date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.15,36.29,36.13,36.18,69464.70654247559,18.7958,18.8686,18.7854,18.8114,69464.7065
2005-01-03 09:40:00,36.1,36.37,36.09,36.31,73280.21546403322,18.7698,18.9102,18.7646,18.879,73280.2155
2005-01-03 09:50:00,36.29,36.3,36.1,36.16,46571.65301312984,18.8686,18.8738,18.7698,18.801,46571.653
2005-01-03 10:00:00,36.16,36.27,36.01,36.02,45786.1070586915,18.801,18.8582,18.723,18.7282,45786.1071
2005-01-03 10:10:00,36.02,36.18,36.02,36.17,49601.61598024913,18.7282,18.8114,18.7282,18.8062,49601.616
2005-01-03 10:20:00,36.18,36.28,36.16,36.26,60487.038491751766,18.8114,18.8634,18.801,18.853,60487.0385
2005-01-03 10:30:00,36.26,36.27,36.21,36.25,53978.229154976994,18.853,18.8582,18.827,18.8478,53978.2292
2005-01-03 10:40:00,36.25,36.26,36.09,36.1,156099.20323196048,18.8478,18.853,18.7646,18.7698,156099.2032
2005-01-03 10:50:00,36.12,36.21,36.12,36.2,28279.654359780045,18.7802,18.827,18.7802,18.8218,28279.6544
2005-01-03 11:00:00,36.19,36.19,36.06,36.08,58579.28403097295,18.8166,18.8166,18.749,18.7594,58579.284
2005-01-03 11:10:00,36.08,36.13,36.08,36.12,28167.433509146,18.7594,18.7854,18.7594,18.7802,28167.4335
2005-01-03 11:20:00,36.12,36.13,36.07,36.07,27381.887554707664,18.7802,18.7854,18.7542,18.7542,27381.8876
2005-01-03 11:30:00,36.07,36.09,36.06,36.09,38155.08921557625,18.7542,18.7646,18.749,18.7646,38155.0892
2005-01-03 11:40:00,36.09,36.1,36.09,36.1,38155.08921557625,18.7646,18.7698,18.7646,18.7698,38155.0892
2005-01-03 11:50:00,36.1,36.13,36.09,36.13,27494.10840534171,18.7698,18.7854,18.7646,18.7854,27494.1084
2005-01-03 12:00:00,36.12,36.13,36.08,36.09,24800.80799012457,18.7802,18.7854,18.7594,18.7646,24800.808
2005-01-03 12:10:00,36.09,36.12,36.05,36.06,33666.25519021434,18.7646,18.7802,18.7438,18.749,33666.2552
2005-01-03 12:20:00,36.06,36.08,36.04,36.05,21321.961620469083,18.749,18.7594,18.7386,18.7438,21321.9616
2005-01-03 12:30:00,36.05,36.05,36.01,36.02,21321.961620469083,18.7438,18.7438,18.723,18.7282,21321.9616
2005-01-03 12:40:00,36.01,36.04,36.01,36.04,23229.71608124789,18.723,18.7386,18.723,18.7386,23229.7161
2005-01-03 12:50:00,36.04,36.1,36.04,36.07,22107.507574907417,18.7386,18.7698,18.7386,18.7542,22107.5076
2005-01-03 13:00:00,36.07,36.07,35.96,35.98,17506.452698911457,18.7542,18.7542,18.697,18.7074,17506.4527
2005-01-03 13:10:00,35.98,36.03,35.98,36.03,14252.04803052407,18.7074,18.7334,18.7074,18.7334,14252.048
2005-01-03 13:20:00,36.03,36.03,35.84,35.84,43317.24834474245,18.7334,18.7334,18.6346,18.6346,43317.2483
2005-01-03 13:30:00,35.85,35.96,35.85,35.92,34451.80114465267,18.6398,18.697,18.6398,18.6762,34451.8011
2005-01-03 13:40:00,35.93,35.94,35.84,35.9,48928.29087644485,18.6814,18.6866,18.6346,18.6658,48928.2909
2005-01-03 13:50:00,35.9,35.93,35.87,35.88,33441.813488946245,18.6658,18.6814,18.6502,18.6554,33441.8135
2005-01-03 14:00:00,35.88,35.93,35.84,35.89,36583.99730669958,18.6554,18.6814,18.6346,18.6606,36583.9973
2005-01-03 14:10:00,35.89,35.96,35.87,35.94,26933.00415217147,18.6606,18.697,18.6502,18.6866,26933.0042
2005-01-03 14:20:00,35.93,35.96,35.9,35.91,24464.145438222426,18.6814,18.697,18.6658,18.671,24464.1454
2005-01-03 14:30:00,35.91,35.98,35.91,35.92,25810.795645831,18.671,18.7074,18.671,18.6762,25810.7956
2005-01-03 14:40:00,35.92,35.92,35.85,35.86,27494.10840534171,18.6762,18.6762,18.6398,18.645,27494.1084
2005-01-03 14:50:00,35.86,35.86,35.76,35.79,51060.48703849175,18.645,18.645,18.593,18.6086,51060.487
2005-01-03 15:00:00,35.78,35.79,35.69,35.76,83941.19627426776,18.6034,18.6086,18.5566,18.593,83941.1963
2005-01-03 15:10:00,35.76,35.79,35.71,35.77,49713.83683088318,18.593,18.6086,18.567,18.5982,49713.8368
2005-01-03 15:20:00,35.76,35.85,35.75,35.84,25137.470542026706,18.593,18.6398,18.5878,18.6346,25137.4705
2005-01-03 15:30:00,35.84,35.85,35.75,35.78,41746.156435865785,18.6346,18.6398,18.5878,18.6034,41746.1564
2005-01-03 15:40:00,35.77,35.85,35.73,35.73,94153.2936819661,18.5982,18.6398,18.5774,18.5774,94153.2937
2005-01-03 15:50:00,35.73,35.75,35.66,35.73,100325.44046683871,18.5774,18.5878,18.541,18.5774,100325.4405
2005-01-04 09:30:00,35.78,35.95,35.74,35.94,110537.53787453708,18.6034,18.6918,18.5826,18.6866,110537.5379
2005-01-04 09:40:00,35.79,35.8,35.73,35.79,87756.70519582537,18.6086,18.6138,18.5774,18.6086,87756.7052
2005-01-04 09:50:00,35.78,35.85,35.73,35.77,116934.1263606778,18.6034,18.6398,18.5774,18.5982,116934.1264
2005-01-04 10:00:00,35.76,35.85,35.76,35.81,84951.18392997418,18.593,18.6398,18.593,18.619,84951.1839
2005-01-04 10:10:00,35.79,35.81,35.73,35.75,43205.027494108406,18.6086,18.619,18.5774,18.5878,43205.0275
2005-01-04 10:20:00,35.75,35.77,35.7,35.72,52856.02064863651,18.5878,18.5982,18.5618,18.5722,52856.0206
2005-01-04 10:30:00,35.72,35.76,35.71,35.74,37930.64751430816,18.5722,18.593,18.567,18.5826,37930.6475
2005-01-04 10:40:00,35.74,35.78,35.73,35.75,51060.48703849175,18.5826,18.6034,18.5774,18.5878,51060.487
2005-01-04 10:50:00,35.76,35.77,35.73,35.77,51060.48703849175,18.593,18.5982,18.5774,18.5982,51060.487
2005-01-04 11:00:00,35.76,35.77,35.72,35.72,33441.813488946245,18.593,18.5982,18.5722,18.5722,33441.8135
2005-01-04 11:10:00,35.72,35.79,35.72,35.79,65649.19762091797,18.5722,18.6086,18.5722,18.6086,65649.1976
2005-01-04 11:20:00,35.79,35.82,35.78,35.78,77769.04948939513,18.6086,18.6242,18.6034,18.6034,77769.0495
2005-01-04 11:30:00,35.78,35.8,35.78,35.8,32095.16328133767,18.6034,18.6138,18.6034,18.6138,32095.1633
2005-01-04 11:40:00,35.8,35.8,35.77,35.78,24015.262035686228,18.6138,18.6138,18.5982,18.6034,24015.262
2005-01-04 11:50:00,35.78,35.8,35.78,35.79,34451.80114465267,18.6034,18.6138,18.6034,18.6086,34451.8011
2005-01-04 12:00:00,35.79,35.8,35.75,35.76,23005.2743799798,18.6086,18.6138,18.5878,18.593,23005.2744
2005-01-04 12:10:00,35.76,35.76,35.69,35.73,86858.938390753,18.593,18.593,18.5566,18.5774,86858.9384
2005-01-04 12:20:00,35.73,35.77,35.72,35.76,29962.967119290763,18.5774,18.5982,18.5722,18.593,29962.9671
2005-01-04 12:30:00,35.76,35.8,35.76,35.78,44888.34025361912,18.593,18.6138,18.593,18.6034,44888.3403
2005-01-04 12:40:00,35.77,35.8,35.73,35.77,50948.2661878577,18.5982,18.6138,18.5774,18.5982,50948.2662
2005-01-04 12:50:00,35.77,35.79,35.74,35.74,46459.43216249579,18.5982,18.6086,18.5826,18.5826,46459.4322
2005-01-04 13:00:00,35.74,35.8,35.73,35.79,55549.32106385366,18.5826,18.6138,18.5774,18.6086,55549.3211
2005-01-04 13:10:00,35.79,35.82,35.77,35.8,53866.00830434294,18.6086,18.6242,18.5982,18.6138,53866.0083
2005-01-04 13:20:00,35.8,35.8,35.73,35.78,54988.21681068342,18.6138,18.6138,18.5774,18.6034,54988.2168
2005-01-04 13:30:00,35.79,35.79,35.73,35.73,19750.86971159241,18.6086,18.6086,18.5774,18.5774,19750.8697
2005-01-04 13:40:00,35.74,35.76,35.73,35.75,32207.38413197172,18.5826,18.593,18.5774,18.5878,32207.3841
2005-01-04 13:50:00,35.76,35.79,35.75,35.76,47918.30322073841,18.593,18.6086,18.5878,18.593,47918.3032
2005-01-04 14:00:00,35.75,35.75,35.65,35.68,80799.01245651442,18.5878,18.5878,18.5358,18.5514,80799.0125
2005-01-04 14:10:00,35.68,35.74,35.64,35.64,62843.67635506677,18.5514,18.5826,18.5306,18.5306,62843.6764
2005-01-04 14:20:00,35.66,35.7,35.6,35.61,74065.76141847155,18.541,18.5618,18.5098,18.515,74065.7614
2005-01-04 14:30:00,35.6,35.62,35.48,35.48,91572.214117383,18.5098,18.5202,18.4474,18.4474,91572.2141
2005-01-04 14:40:00,35.48,35.55,35.38,35.38,83716.75457299966,18.4474,18.4838,18.3954,18.3954,83716.7546
2005-01-04 14:50:00,35.39,35.55,35.37,35.55,153405.90281674336,18.4006,18.4838,18.3902,18.4838,153405.9028
2005-01-04 15:00:00,35.55,35.56,35.49,35.51,73392.43631466725,18.4838,18.489,18.4526,18.463,73392.4363
2005-01-04 15:10:00,35.51,35.51,35.38,35.38,100662.10301874088,18.463,18.463,18.3954,18.3954,100662.103
2005-01-04 15:20:00,35.38,35.41,35.32,35.39,112669.734036584,18.3954,18.411,18.3643,18.4006,112669.734
2005-01-04 15:30:00,35.4,35.45,35.39,35.42,88542.25115026372,18.4058,18.4318,18.4006,18.4162,88542.2512
2005-01-04 15:40:00,35.42,35.47,35.36,35.36,92357.76007182134,18.4162,18.4422,18.385,18.385,92357.7601
2005-01-04 15:50:00,35.34,35.64,35.33,35.58,220177.3089440018,18.3746,18.5306,18.3695,18.4994,220177.3089
2005-01-05 09:30:00,35.69,35.87,35.55,35.72,85512.28818314442,18.5566,18.6502,18.4838,18.5722,85512.2882
2005-01-05 09:40:00,35.72,35.72,35.57,35.6,50611.60363595556,18.5722,18.5722,18.4942,18.5098,50611.6036
2005-01-05 09:50:00,35.6,35.6,35.55,35.56,49264.95342834698,18.5098,18.5098,18.4838,18.489,49264.9534
2005-01-05 10:00:00,35.56,35.68,35.55,35.64,36696.21815733363,18.489,18.5514,18.4838,18.5306,36696.2182
2005-01-05 10:10:00,35.65,35.7,35.64,35.64,33666.25519021434,18.5358,18.5618,18.5306,18.5306,33666.2552
2005-01-05 10:20:00,35.65,35.67,35.59,35.61,26147.458197733136,18.5358,18.5462,18.5046,18.515,26147.4582
2005-01-05 10:30:00,35.6,35.64,35.55,35.59,26820.783301537424,18.5098,18.5306,18.4838,18.5046,26820.7833
2005-01-05 10:40:00,35.59,35.64,35.55,35.55,76197.95758051846,18.5046,18.5306,18.4838,18.4838,76197.9576
2005-01-05 10:50:00,35.55,35.61,35.54,35.6,41297.27303332959,18.4838,18.515,18.4786,18.5098,41297.273
2005-01-05 11:00:00,35.61,35.7,35.55,35.7,54202.67085624509,18.515,18.5618,18.4838,18.5618,54202.6709
2005-01-05 11:10:00,35.69,35.69,35.65,35.67,27045.22500280552,18.5566,18.5566,18.5358,18.5462,27045.225
2005-01-05 11:20:00,35.67,35.67,35.6,35.64,29850.74626865672,18.5462,18.5462,18.5098,18.5306,29850.7463
2005-01-05 11:30:00,35.65,35.7,35.64,35.7,81135.67500841655,18.5358,18.5618,18.5306,18.5618,81135.675
2005-01-05 11:40:00,35.7,35.73,35.68,35.72,24688.587139490515,18.5618,18.5774,18.5514,18.5722,24688.5871
2005-01-05 11:50:00,35.72,35.72,35.68,35.69,22219.728425541463,18.5722,18.5722,18.5514,18.5566,22219.7284
2005-01-05 12:00:00,35.69,35.72,35.67,35.71,19750.86971159241,18.5566,18.5722,18.5462,18.567,19750.8697
2005-01-05 12:10:00,35.7,35.73,35.7,35.72,19526.42801032432,18.5618,18.5774,18.5618,18.5722,19526.428
2005-01-05 12:20:00,35.72,35.72,35.67,35.69,61609.24699809224,18.5722,18.5722,18.5462,18.5566,61609.247
2005-01-05 12:30:00,35.67,35.71,35.62,35.63,21658.624172371223,18.5462,18.567,18.5202,18.5254,21658.6242
2005-01-05 12:40:00,35.63,35.69,35.62,35.64,29738.525418022666,18.5254,18.5566,18.5202,18.5306,29738.5254
2005-01-05 12:50:00,35.64,35.65,35.63,35.64,34676.24284592077,18.5306,18.5358,18.5254,18.5306,34676.2428
2005-01-05 13:00:00,35.64,35.67,35.64,35.67,36471.776456065534,18.5306,18.5462,18.5306,18.5462,36471.7765
2005-01-05 13:10:00,35.67,35.68,35.64,35.64,13129.839524183591,18.5462,18.5514,18.5306,18.5306,13129.8395
2005-01-05 13:20:00,35.64,35.73,35.64,35.64,39277.29772191673,18.5306,18.5774,18.5306,18.5306,39277.2977
2005-01-05 13:30:00,35.64,35.71,35.64,35.64,31197.396476265287,18.5306,18.567,18.5306,18.5306,31197.3965
2005-01-05 13:40:00,35.64,35.68,35.64,35.64,13354.281225451688,18.5306,18.5514,18.5306,18.5306,13354.2812
2005-01-05 13:50:00,35.64,35.69,35.63,35.64,24015.262035686228,18.5306,18.5566,18.5254,18.5306,24015.262
2005-01-05 14:00:00,35.64,35.67,35.62,35.67,21209.74076983504,18.5306,18.5462,18.5202,18.5462,21209.7408
2005-01-05 14:10:00,35.67,35.67,35.59,35.61,22668.611828077657,18.5462,18.5462,18.5046,18.515,22668.6118
2005-01-05 14:20:00,35.61,35.64,35.53,35.62,34451.80114465267,18.515,18.5306,18.4734,18.5202,34451.8011
2005-01-05 14:30:00,35.61,35.64,35.57,35.63,27494.10840534171,18.515,18.5306,18.4942,18.5254,27494.1084
2005-01-05 14:40:00,35.63,35.63,35.58,35.58,25923.016496465043,18.5254,18.5254,18.4994,18.4994,25923.0165
2005-01-05 14:50:00,35.58,35.58,35.51,35.51,19526.42801032432,18.4994,18.4994,18.463,18.463,19526.428
2005-01-05 15:00:00,35.51,35.63,35.51,35.63,45000.56110425317,18.463,18.5254,18.463,18.5254,45000.5611
2005-01-05 15:10:00,35.63,35.69,35.63,35.66,40848.3896307934,18.5254,18.5566,18.5254,18.541,40848.3896
2005-01-05 15:20:00,35.66,35.66,35.55,35.55,32992.93008641005,18.541,18.541,18.4838,18.4838,32992.9301
2005-01-05 15:30:00,35.54,35.55,35.47,35.47,33778.476040848385,18.4786,18.4838,18.4422,18.4422,33778.476
2005-01-05 15:40:00,35.47,35.48,35.4,35.47,36247.33475479744,18.4422,18.4474,18.4058,18.4422,36247.3348
2005-01-05 15:50:00,35.47,35.47,35.34,35.39,61497.02614745819,18.4422,18.4422,18.3746,18.4006,61497.0261
2005-01-06 09:30:00,35.24,35.63,35.24,35.63,73841.31971720346,18.3227,18.5254,18.3227,18.5254,73841.3197
2005-01-06 09:40:00,35.63,35.66,35.55,35.56,50050.49938278532,18.5254,18.541,18.4838,18.489,50050.4994
2005-01-06 09:50:00,35.55,35.55,35.47,35.49,25586.3539445629,18.4838,18.4838,18.4422,18.4526,25586.3539
2005-01-06 10:00:00,35.47,35.47,35.42,35.46,126136.23611266972,18.4422,18.4422,18.4162,18.437,126136.2361
2005-01-06 10:10:00,35.47,35.55,35.47,35.48,38042.8683649422,18.4422,18.4838,18.4422,18.4474,38042.8684
2005-01-06 10:20:00,35.48,35.54,35.38,35.53,106722.02895297944,18.4474,18.4786,18.3954,18.4734,106722.029
2005-01-06 10:30:00,35.53,35.55,35.43,35.48,37593.984962406015,18.4734,18.4838,18.4214,18.4474,37593.985
2005-01-06 10:40:00,35.5,35.54,35.47,35.51,77993.49119066322,18.4578,18.4786,18.4422,18.463,77993.4912
2005-01-06 10:50:00,35.52,35.53,35.51,35.52,52182.69554483223,18.4682,18.4734,18.463,18.4682,52182.6955
2005-01-06 11:00:00,35.51,35.64,35.51,35.63,48479.40747390865,18.463,18.5306,18.463,18.5254,48479.4075
2005-01-06 11:10:00,35.63,35.64,35.57,35.63,41185.052182695545,18.5254,18.5306,18.4942,18.5254,41185.0522
2005-01-06 11:20:00,35.61,35.66,35.59,35.64,39389.518572550776,18.515,18.541,18.5046,18.5306,39389.5186
2005-01-06 11:30:00,35.64,35.72,35.64,35.64,46683.87386376388,18.5306,18.5722,18.5306,18.5306,46683.8739
2005-01-06 11:40:00,35.64,35.65,35.63,35.64,23790.82033441813,18.5306,18.5358,18.5254,18.5306,23790.8203
2005-01-06 11:50:00,35.64,35.64,35.57,35.6,73167.99461339916,18.5306,18.5306,18.4942,18.5098,73167.9946
2005-01-06 12:00:00,35.61,35.7,35.61,35.64,24800.80799012457,18.515,18.5618,18.515,18.5306,24800.808
2005-01-06 12:10:00,35.65,35.69,35.63,35.69,9987.655706430254,18.5358,18.5566,18.5254,18.5566,9987.6557
2005-01-06 12:20:00,35.69,35.7,35.59,35.61,19301.98630905622,18.5566,18.5618,18.5046,18.515,19301.9863
2005-01-06 12:30:00,35.63,35.64,35.61,35.64,7294.355291213107,18.5254,18.5306,18.515,18.5306,7294.3553
2005-01-06 12:40:00,35.64,35.7,35.64,35.7,12232.072719111213,18.5306,18.5618,18.5306,18.5618,12232.0727
2005-01-06 12:50:00,35.7,35.74,35.7,35.7,25474.13309392885,18.5618,18.5826,18.5618,18.5618,25474.1331
2005-01-06 13:00:00,35.7,35.75,35.69,35.73,21097.519919200982,18.5618,18.5878,18.5566,18.5774,21097.5199
2005-01-06 13:10:00,35.73,35.8,35.72,35.8,28055.21265851195,18.5774,18.6138,18.5722,18.6138,28055.2127
2005-01-06 13:20:00,35.79,35.91,35.77,35.82,62731.45550443272,18.6086,18.671,18.5982,18.6242,62731.4555
2005-01-06 13:30:00,35.82,35.83,35.78,35.83,21883.06587363932,18.6242,18.6294,18.6034,18.6294,21883.0659
2005-01-06 13:40:00,35.82,35.86,35.8,35.86,25249.69139266076,18.6242,18.645,18.6138,18.645,25249.6914
2005-01-06 13:50:00,35.87,35.9,35.87,35.9,51060.48703849175,18.6502,18.6658,18.6502,18.6658,51060.487
2005-01-06 14:00:00,35.9,35.9,35.84,35.88,31534.05902816743,18.6658,18.6658,18.6346,18.6554,31534.059
2005-01-06 14:10:00,35.87,35.9,35.82,35.89,27606.32925597576,18.6502,18.6658,18.6242,18.6606,27606.3293
2005-01-06 14:20:00,35.89,35.91,35.84,35.85,52182.69554483223,18.6606,18.671,18.6346,18.6398,52182.6955
2005-01-06 14:30:00,35.86,35.88,35.85,35.88,12232.072719111213,18.645,18.6554,18.6398,18.6554,12232.0727
2005-01-06 14:40:00,35.88,35.88,35.79,35.8,30411.85052182696,18.6554,18.6554,18.6086,18.6138,30411.8505
2005-01-06 14:50:00,35.8,35.81,35.72,35.73,34676.24284592077,18.6138,18.619,18.5722,18.5774,34676.2428
2005-01-06 15:00:00,35.78,35.8,35.66,35.72,46347.21131186174,18.6034,18.6138,18.541,18.5722,46347.2113
2005-01-06 15:10:00,35.72,35.72,35.64,35.64,25810.795645831,18.5722,18.5722,18.5306,18.5306,25810.7956
2005-01-06 15:20:00,35.64,35.67,35.59,35.67,29626.30456738862,18.5306,18.5462,18.5046,18.5462,29626.3046
2005-01-06 15:30:00,35.66,35.7,35.66,35.7,35237.34709909101,18.541,18.5618,18.541,18.5618,35237.3471
2005-01-06 15:40:00,35.69,35.76,35.69,35.76,36471.776456065534,18.5566,18.593,18.5566,18.593,36471.7765
2005-01-06 15:50:00,35.76,35.76,35.72,35.72,76646.84098305464,18.593,18.593,18.5722,18.5722,76646.841
2005-01-07 09:30:00,35.91,35.93,35.73,35.75,63292.55975760296,18.671,18.6814,18.5774,18.5878,63292.5598
2005-01-07 09:40:00,35.78,35.83,35.71,35.72,55773.76276512176,18.6034,18.6294,18.567,18.5722,55773.7628
2005-01-07 09:50:00,35.76,35.77,35.63,35.68,29177.42116485243,18.593,18.5982,18.5254,18.5514,29177.4212
2005-01-07 10:00:00,35.68,35.83,35.66,35.67,51509.37044102794,18.5514,18.6294,18.541,18.5462,51509.3704
2005-01-07 10:10:00,35.69,35.8,35.66,35.8,22893.05352934575,18.5566,18.6138,18.541,18.6138,22893.0535
2005-01-07 10:20:00,35.8,35.81,35.61,35.62,41858.37728649983,18.6138,18.619,18.515,18.5202,41858.3773
2005-01-07 10:30:00,35.61,35.64,35.47,35.49,44102.79429918079,18.515,18.5306,18.4422,18.4526,44102.7943
2005-01-07 10:40:00,35.49,35.66,35.43,35.62,32544.04668387386,18.4526,18.541,18.4214,18.5202,32544.0467
2005-01-07 10:50:00,35.62,35.64,35.6,35.61,22331.94927617552,18.5202,18.5306,18.5098,18.515,22331.9493
2005-01-07 11:00:00,35.6,35.64,35.53,35.6,40960.61048142744,18.5098,18.5306,18.4734,18.5098,40960.6105
2005-01-07 11:10:00,35.59,35.63,35.55,35.55,42756.14409157221,18.5046,18.5254,18.4838,18.4838,42756.1441
2005-01-07 11:20:00,35.55,35.56,35.52,35.55,76871.28268432274,18.4838,18.489,18.4682,18.4838,76871.2827
2005-01-07 11:30:00,35.55,35.59,35.54,35.54,38828.414319380536,18.4838,18.5046,18.4786,18.4786,38828.4143
2005-01-07 11:40:00,35.54,35.57,35.54,35.55,42531.70239030412,18.4786,18.4942,18.4786,18.4838,42531.7024
2005-01-07 11:50:00,35.55,35.58,35.54,35.58,31646.27987880148,18.4838,18.4994,18.4786,18.4994,31646.2799
2005-01-07 12:00:00,35.59,35.59,35.53,35.53,27269.666704073614,18.5046,18.5046,18.4734,18.4734,27269.6667
2005-01-07 12:10:00,35.53,35.58,35.53,35.53,31197.396476265287,18.4734,18.4994,18.4734,18.4734,31197.3965
2005-01-07 12:20:00,35.53,35.58,35.52,35.56,18965.32375715408,18.4734,18.4994,18.4682,18.489,18965.3238
2005-01-07 12:30:00,35.58,35.64,35.55,35.55,24913.02884075861,18.4994,18.5306,18.4838,18.4838,24913.0288
2005-01-07 12:40:00,35.55,35.55,35.53,35.55,11446.526764672875,18.4838,18.4838,18.4734,18.4838,11446.5268
2005-01-07 12:50:00,35.59,35.64,35.59,35.64,15262.035686230502,18.5046,18.5306,18.5046,18.5306,15262.0357
2005-01-07 13:00:00,35.64,35.69,35.64,35.66,24127.48288632028,18.5306,18.5566,18.5306,18.541,24127.4829
2005-01-07 13:10:00,35.66,35.66,35.57,35.64,24800.80799012457,18.541,18.541,18.4942,18.5306,24800.808
2005-01-07 13:20:00,35.63,35.63,35.6,35.6,7406.576141847155,18.5254,18.5254,18.5098,18.5098,7406.5761
2005-01-07 13:30:00,35.6,35.66,35.6,35.61,23005.2743799798,18.5098,18.541,18.5098,18.515,23005.2744
2005-01-07 13:40:00,35.61,35.62,35.59,35.6,7294.355291213107,18.515,18.5202,18.5046,18.5098,7294.3553
2005-01-07 13:50:00,35.6,35.6,35.55,35.56,10885.422511502637,18.5098,18.5098,18.4838,18.489,10885.4225
2005-01-07 14:00:00,35.56,35.64,35.56,35.56,13915.385478621927,18.489,18.5306,18.489,18.489,13915.3855
2005-01-07 14:10:00,35.55,35.61,35.54,35.61,26035.23734709909,18.4838,18.515,18.4786,18.515,26035.2373
2005-01-07 14:20:00,35.6,35.61,35.55,35.55,18291.99865334979,18.5098,18.515,18.4838,18.4838,18291.9987
2005-01-07 14:30:00,35.55,35.6,35.47,35.51,39165.07687128268,18.4838,18.5098,18.4422,18.463,39165.0769
2005-01-07 14:40:00,35.5,35.55,35.48,35.55,81472.3375603187,18.4578,18.4838,18.4474,18.4838,81472.3376
2005-01-07 14:50:00,35.55,35.55,35.46,35.51,33217.37178767815,18.4838,18.4838,18.437,18.463,33217.3718
2005-01-07 15:00:00,35.55,35.59,35.53,35.53,24800.80799012457,18.4838,18.5046,18.4734,18.4734,24800.808
2005-01-07 15:10:00,35.53,35.53,35.47,35.48,56334.867018292,18.4734,18.4734,18.4422,18.4474,56334.867
2005-01-07 15:20:00,35.47,35.48,35.47,35.47,23790.82033441813,18.4422,18.4474,18.4422,18.4422,23790.8203
2005-01-07 15:30:00,35.47,35.47,35.46,35.46,30187.40882055886,18.4422,18.4422,18.437,18.437,30187.4088
2005-01-07 15:40:00,35.47,35.47,35.39,35.39,69576.92739310964,18.4422,18.4422,18.4006,18.4006,69576.9274
2005-01-07 15:50:00,35.39,35.4,35.36,35.37,97519.91920098754,18.4006,18.4058,18.385,18.3902,97519.9192
2005-01-10 09:30:00,35.43,35.58,35.26,35.46,67781.39378296486,18.4214,18.4994,18.3331,18.437,67781.3938
2005-01-10 09:40:00,35.47,35.71,35.39,35.54,43317.24834474245,18.4422,18.567,18.4006,18.4786,43317.2483
2005-01-10 09:50:00,35.55,35.64,35.47,35.54,36920.65985860173,18.4838,18.5306,18.4422,18.4786,36920.6599
2005-01-10 10:00:00,35.54,35.59,35.46,35.55,31309.617326899337,18.4786,18.5046,18.437,18.4838,31309.6173
2005-01-10 10:10:00,35.55,35.71,35.55,35.64,54202.67085624509,18.4838,18.567,18.4838,18.5306,54202.6709
2005-01-10 10:20:00,35.64,35.7,35.55,35.69,118729.65997082255,18.5306,18.5618,18.4838,18.5566,118729.66
2005-01-10 10:30:00,35.69,35.71,35.55,35.55,49713.83683088318,18.5566,18.567,18.4838,18.4838,49713.8368
2005-01-10 10:40:00,35.55,35.57,35.54,35.55,36583.99730669958,18.4838,18.4942,18.4786,18.4838,36583.9973
2005-01-10 10:50:00,35.56,35.67,35.55,35.6,31870.72158006957,18.489,18.5462,18.4838,18.5098,31870.7216
2005-01-10 11:00:00,35.6,35.66,35.58,35.59,43990.57344854674,18.5098,18.541,18.4994,18.5046,43990.5734
2005-01-10 11:10:00,35.6,35.65,35.58,35.64,25025.24969139266,18.5098,18.5358,18.4994,18.5306,25025.2497
2005-01-10 11:20:00,35.65,35.68,35.61,35.66,40062.84367635506,18.5358,18.5514,18.515,18.541,40062.8437
2005-01-10 11:30:00,35.67,35.7,35.61,35.68,34676.24284592077,18.5462,18.5618,18.515,18.5514,34676.2428
2005-01-10 11:40:00,35.67,35.78,35.67,35.77,27381.887554707664,18.5462,18.6034,18.5462,18.5982,27381.8876
2005-01-10 11:50:00,35.78,35.86,35.75,35.86,38042.8683649422,18.6034,18.645,18.5878,18.645,38042.8684
2005-01-10 12:00:00,35.86,35.92,35.86,35.91,33666.25519021434,18.645,18.6762,18.645,18.671,33666.2552
2005-01-10 12:10:00,35.89,35.91,35.79,35.8,18628.66120525193,18.6606,18.671,18.6086,18.6138,18628.6612
2005-01-10 12:20:00,35.8,35.96,35.8,35.95,32207.38413197172,18.6138,18.697,18.6138,18.6918,32207.3841
2005-01-10 12:30:00,35.96,35.97,35.91,35.96,16159.802491302884,18.697,18.7022,18.671,18.697,16159.8025
2005-01-10 12:40:00,35.96,35.98,35.89,35.97,24239.703736954325,18.697,18.7074,18.6606,18.7022,24239.7037
2005-01-10 12:50:00,35.96,35.97,35.92,35.97,20760.85736729884,18.697,18.7022,18.6762,18.7022,20760.8574
2005-01-10 13:00:00,35.97,35.99,35.95,35.97,13915.385478621927,18.7022,18.7126,18.6918,18.7022,13915.3855
2005-01-10 13:10:00,35.98,36.07,35.96,36.06,28952.97946358433,18.7074,18.7542,18.697,18.749,28952.9795
2005-01-10 13:20:00,36.06,36.06,36.03,36.04,22556.390977443607,18.749,18.749,18.7334,18.7386,22556.391
2005-01-10 13:30:00,36.05,36.05,36.02,36.02,16384.24419257098,18.7438,18.7438,18.7282,18.7282,16384.2442
2005-01-10 13:40:00,36.03,36.04,36.02,36.03,16384.24419257098,18.7334,18.7386,18.7282,18.7334,16384.2442
2005-01-10 13:50:00,36.04,36.08,36.03,36.07,18965.32375715408,18.7386,18.7594,18.7334,18.7542,18965.3238
2005-01-10 14:00:00,36.07,36.07,36.05,36.07,69689.14824374368,18.7542,18.7542,18.7438,18.7542,69689.1482
2005-01-10 14:10:00,36.07,36.07,35.96,35.98,29177.42116485243,18.7542,18.7542,18.697,18.7074,29177.4212
2005-01-10 14:20:00,35.99,36.0,35.97,36.0,22556.390977443607,18.7126,18.7178,18.7022,18.7178,22556.391
2005-01-10 14:30:00,35.99,36.01,35.88,35.9,34900.68454718887,18.7126,18.723,18.6554,18.6658,34900.6845
2005-01-10 14:40:00,35.91,35.95,35.87,35.92,31197.396476265287,18.671,18.6918,18.6502,18.6762,31197.3965
2005-01-10 14:50:00,35.92,35.99,35.92,35.98,37818.42666367411,18.6762,18.7126,18.6762,18.7074,37818.4267
2005-01-10 15:00:00,35.99,36.06,35.93,35.96,35237.34709909101,18.7126,18.749,18.6814,18.697,35237.3471
2005-01-10 15:10:00,35.94,35.99,35.79,35.8,51958.25384356413,18.6866,18.7126,18.6086,18.6138,51958.2538
2005-01-10 15:20:00,35.81,35.85,35.72,35.81,51621.59129166199,18.619,18.6398,18.5722,18.619,51621.5913
2005-01-10 15:30:00,35.8,35.81,35.68,35.74,81696.7792615868,18.6138,18.619,18.5514,18.5826,81696.7793
2005-01-10 15:40:00,35.74,36.08,35.72,35.73,71709.12355515655,18.5826,18.7594,18.5722,18.5774,71709.1236
2005-01-10 15:50:00,35.73,36.0,35.72,36.0,210077.4323869375,18.5774,18.7178,18.5722,18.7178,210077.4324
2005-01-11 09:30:00,35.99,35.99,35.87,35.91,69128.04399057344,18.7126,18.7126,18.6502,18.671,69128.044
2005-01-11 09:40:00,35.89,35.9,35.5,35.51,49489.39512961508,18.6606,18.6658,18.4578,18.463,49489.3951
2005-01-11 09:50:00,35.51,35.57,35.43,35.57,32992.93008641005,18.463,18.4942,18.4214,18.4942,32992.9301
2005-01-11 10:00:00,35.58,35.58,35.39,35.52,41521.714734597685,18.4994,18.4994,18.4006,18.4682,41521.7147
2005-01-11 10:10:00,35.52,35.61,35.51,35.52,48703.84917517674,18.4682,18.515,18.463,18.4682,48703.8492
2005-01-11 10:20:00,35.52,35.58,35.5,35.58,51284.928739759845,18.4682,18.4994,18.4578,18.4994,51284.9287
2005-01-11 10:30:00,35.58,35.6,35.45,35.47,37257.32241050387,18.4994,18.5098,18.4318,18.4422,37257.3224
2005-01-11 10:40:00,35.47,35.55,35.42,35.55,37593.984962406015,18.4422,18.4838,18.4162,18.4838,37593.985
2005-01-11 10:50:00,35.57,35.63,35.55,35.62,55212.65851195152,18.4942,18.5254,18.4838,18.5202,55212.6585
2005-01-11 11:00:00,35.62,35.63,35.56,35.61,14252.04803052407,18.5202,18.5254,18.489,18.515,14252.048
2005-01-11 11:10:00,35.61,35.62,35.52,35.52,30524.071372461003,18.515,18.5202,18.4682,18.4682,30524.0714
2005-01-11 11:20:00,35.51,35.59,35.51,35.58,14700.93143306026,18.463,18.5046,18.463,18.4994,14700.9314
2005-01-11 11:30:00,35.59,35.62,35.56,35.62,23678.599483784084,18.5046,18.5202,18.489,18.5202,23678.5995
2005-01-11 11:40:00,35.61,35.61,35.42,35.48,89327.79710470205,18.515,18.515,18.4162,18.4474,89327.7971
2005-01-11 11:50:00,35.48,35.54,35.47,35.52,45898.32790932555,18.4474,18.4786,18.4422,18.4682,45898.3279
2005-01-11 12:00:00,35.52,35.55,35.52,35.52,14252.04803052407,18.4682,18.4838,18.4682,18.4682,14252.048
2005-01-11 12:10:00,35.53,35.53,35.44,35.49,27269.666704073614,18.4734,18.4734,18.4266,18.4526,27269.6667
2005-01-11 12:20:00,35.49,35.5,35.48,35.48,13354.281225451688,18.4526,18.4578,18.4474,18.4474,13354.2812
2005-01-11 12:30:00,35.48,35.51,35.48,35.51,21321.961620469083,18.4474,18.463,18.4474,18.463,21321.9616
2005-01-11 12:40:00,35.51,35.55,35.51,35.52,42082.818987767925,18.463,18.4838,18.463,18.4682,42082.819
2005-01-11 12:50:00,35.53,35.54,35.47,35.48,68903.60228930535,18.4734,18.4786,18.4422,18.4474,68903.6023
2005-01-11 13:00:00,35.48,35.51,35.47,35.51,30636.29222309505,18.4474,18.463,18.4422,18.463,30636.2922
2005-01-11 13:10:00,35.51,35.54,35.51,35.53,12007.631017843114,18.463,18.4786,18.463,18.4734,12007.631
2005-01-11 13:20:00,35.54,35.56,35.5,35.55,17843.1152508136,18.4786,18.489,18.4578,18.4838,17843.1153
2005-01-11 13:30:00,35.55,35.61,35.55,35.59,9314.330602625969,18.4838,18.515,18.4838,18.5046,9314.3306
2005-01-11 13:40:00,35.59,35.6,35.56,35.56,12344.293569745258,18.5046,18.5098,18.489,18.489,12344.2936
2005-01-11 13:50:00,35.58,35.71,35.58,35.69,24127.48288632028,18.4994,18.567,18.4994,18.5566,24127.4829
2005-01-11 14:00:00,35.68,35.68,35.64,35.64,25137.470542026706,18.5514,18.5514,18.5306,18.5306,25137.4705
2005-01-11 14:10:00,35.64,35.72,35.59,35.6,53753.787453708894,18.5306,18.5722,18.5046,18.5098,53753.7875
2005-01-11 14:20:00,35.6,35.63,35.51,35.55,78217.93289193131,18.5098,18.5254,18.463,18.4838,78217.9329
2005-01-11 14:30:00,35.55,35.57,35.47,35.5,51060.48703849175,18.4838,18.4942,18.4422,18.4578,51060.487
2005-01-11 14:40:00,35.51,35.52,35.41,35.47,42980.58579284031,18.463,18.4682,18.411,18.4422,42980.5858
2005-01-11 14:50:00,35.47,35.51,35.39,35.47,28391.87521041409,18.4422,18.463,18.4006,18.4422,28391.8752
2005-01-11 15:00:00,35.46,35.52,35.43,35.52,38603.97261811244,18.437,18.4682,18.4214,18.4682,38603.9726
2005-01-11 15:10:00,35.52,35.54,35.49,35.52,30524.071372461003,18.4682,18.4786,18.4526,18.4682,30524.0714
2005-01-11 15:20:00,35.52,35.53,35.46,35.48,63292.55975760296,18.4682,18.4734,18.437,18.4474,63292.5598
2005-01-11 15:30:00,35.49,35.55,35.43,35.45,77881.27034002918,18.4526,18.4838,18.4214,18.4318,77881.2703
2005-01-11 15:40:00,35.46,35.52,35.4,35.41,77769.04948939513,18.437,18.4682,18.4058,18.411,77769.0495
2005-01-11 15:50:00,35.41,35.41,35.31,35.34,182246.66142969363,18.411,18.411,18.3591,18.3746,182246.6614
2005-01-12 09:30:00,35.47,35.55,35.39,35.39,53417.124901806754,18.4422,18.4838,18.4006,18.4006,53417.1249
2005-01-12 09:40:00,35.41,35.57,35.41,35.54,21546.403321737176,18.411,18.4942,18.411,18.4786,21546.4033
2005-01-12 09:50:00,35.54,35.55,35.42,35.51,38042.8683649422,18.4786,18.4838,18.4162,18.463,38042.8684
2005-01-12 10:00:00,35.52,35.64,35.52,35.55,48142.7449220065,18.4682,18.5306,18.4682,18.4838,48142.7449
2005-01-12 10:10:00,35.55,35.64,35.54,35.62,28728.53776231624,18.4838,18.5306,18.4786,18.5202,28728.5378
2005-01-12 10:20:00,35.6,35.64,35.48,35.63,53753.787453708894,18.5098,18.5306,18.4474,18.5254,53753.7875
2005-01-12 10:30:00,35.63,35.64,35.39,35.39,41409.49388396364,18.5254,18.5306,18.4006,18.4006,41409.4939
2005-01-12 10:40:00,35.39,35.43,35.3,35.41,59140.38828414319,18.4006,18.4214,18.3539,18.411,59140.3883
2005-01-12 10:50:00,35.4,35.4,35.24,35.37,38716.19346874649,18.4058,18.4058,18.3227,18.3902,38716.1935
2005-01-12 11:00:00,35.39,35.45,35.32,35.45,38379.53091684435,18.4006,18.4318,18.3643,18.4318,38379.5309
2005-01-12 11:10:00,35.46,35.47,35.44,35.44,26933.00415217147,18.437,18.4422,18.4266,18.4266,26933.0042
2005-01-12 11:20:00,35.44,35.45,35.36,35.36,25923.016496465043,18.4266,18.4318,18.385,18.385,25923.0165
2005-01-12 11:30:00,35.39,35.48,35.36,35.47,49377.17427898103,18.4006,18.4474,18.385,18.4422,49377.1743
2005-01-12 11:40:00,35.47,35.49,35.28,35.45,110986.42127707328,18.4422,18.4526,18.3435,18.4318,110986.4213
2005-01-12 11:50:00,35.45,35.47,35.42,35.46,21658.624172371223,18.4318,18.4422,18.4162,18.437,21658.6242
2005-01-12 12:00:00,35.47,35.54,35.45,35.46,25025.24969139266,18.4422,18.4786,18.4318,18.437,25025.2497
2005-01-12 12:10:00,35.46,35.54,35.44,35.52,21321.961620469083,18.437,18.4786,18.4266,18.4682,21321.9616
2005-01-12 12:20:00,35.52,35.63,35.52,35.6,21770.84502300528,18.4682,18.5254,18.4682,18.5098,21770.845
2005-01-12 12:30:00,35.6,35.6,35.43,35.46,48703.84917517674,18.5098,18.5098,18.4214,18.437,48703.8492
2005-01-12 12:40:00,35.47,35.53,35.47,35.5,17169.790147009313,18.4422,18.4734,18.4422,18.4578,17169.7901
2005-01-12 12:50:00,35.51,35.52,35.47,35.47,10099.876557064305,18.463,18.4682,18.4422,18.4422,10099.8766
2005-01-12 13:00:00,35.48,35.53,35.47,35.53,11783.18931657502,18.4474,18.4734,18.4422,18.4734,11783.1893
2005-01-12 13:10:00,35.53,35.57,35.53,35.57,14588.710582426214,18.4734,18.4942,18.4734,18.4942,14588.7106
2005-01-12 13:20:00,35.57,35.59,35.52,35.52,17843.1152508136,18.4942,18.5046,18.4682,18.4682,17843.1153
2005-01-12 13:30:00,35.5,35.5,35.41,35.44,22107.507574907417,18.4578,18.4578,18.411,18.4266,22107.5076
2005-01-12 13:40:00,35.44,35.5,35.43,35.44,25698.574795196942,18.4266,18.4578,18.4214,18.4266,25698.5748
2005-01-12 13:50:00,35.44,35.44,35.39,35.42,29177.42116485243,18.4266,18.4266,18.4006,18.4162,29177.4212
2005-01-12 14:00:00,35.43,35.52,35.42,35.5,23341.93693188194,18.4214,18.4682,18.4162,18.4578,23341.9369
2005-01-12 14:10:00,35.48,35.55,35.46,35.55,34451.80114465267,18.4474,18.4838,18.437,18.4838,34451.8011
2005-01-12 14:20:00,35.54,35.55,35.49,35.5,26820.783301537424,18.4786,18.4838,18.4526,18.4578,26820.7833
2005-01-12 14:30:00,35.5,35.51,35.44,35.49,24015.262035686228,18.4578,18.463,18.4266,18.4526,24015.262
2005-01-12 14:40:00,35.49,35.53,35.45,35.47,33666.25519021434,18.4526,18.4734,18.4318,18.4422,33666.2552
2005-01-12 14:50:00,35.47,35.53,35.45,35.52,31309.617326899337,18.4422,18.4734,18.4318,18.4682,31309.6173
2005-01-12 15:00:00,35.52,35.6,35.51,35.54,49377.17427898103,18.4682,18.5098,18.463,18.4786,49377.1743
2005-01-12 15:10:00,35.54,35.57,35.52,35.53,27606.32925597576,18.4786,18.4942,18.4682,18.4734,27606.3293
2005-01-12 15:20:00,35.54,35.6,35.54,35.58,39950.62282572102,18.4786,18.5098,18.4786,18.4994,39950.6228
2005-01-12 15:30:00,35.59,35.8,35.55,35.8,55549.32106385366,18.5046,18.6138,18.4838,18.6138,55549.3211
2005-01-12 15:40:00,35.79,35.79,35.66,35.72,78554.59544383346,18.6086,18.6086,18.541,18.5722,78554.5954
2005-01-12 15:50:00,35.72,35.74,35.67,35.72,53080.46234990461,18.5722,18.5826,18.5462,18.5722,53080.4623
2005-01-13 09:30:00,35.77,35.84,35.77,35.83,59364.829985411285,18.5982,18.6346,18.5982,18.6294,59364.83
2005-01-13 09:40:00,35.84,35.87,35.8,35.8,87868.92604645943,18.6346,18.6502,18.6138,18.6138,87868.926
2005-01-13 09:50:00,35.8,35.8,35.74,35.75,55885.9836157558,18.6138,18.6138,18.5826,18.5878,55885.9836
2005-01-13 10:00:00,35.75,35.76,35.58,35.59,108180.90001122208,18.5878,18.593,18.4994,18.5046,108180.9
2005-01-13 10:10:00,35.6,35.64,35.6,35.62,36135.113904163394,18.5098,18.5306,18.5098,18.5202,36135.1139
2005-01-13 10:20:00,35.63,35.63,35.62,35.63,13690.943777353832,18.5254,18.5254,18.5202,18.5254,13690.9438
2005-01-13 10:30:00,35.63,35.63,35.6,35.61,42419.48153967007,18.5254,18.5254,18.5098,18.515,42419.4815
2005-01-13 10:40:00,35.61,35.61,35.6,35.6,21434.18247110313,18.515,18.515,18.5098,18.5098,21434.1825
2005-01-13 10:50:00,35.61,35.61,35.53,35.57,63629.2223095051,18.515,18.515,18.4734,18.4942,63629.2223
2005-01-13 11:00:00,35.58,35.74,35.58,35.74,41970.59813713388,18.4994,18.5826,18.4994,18.5826,41970.5981
2005-01-13 11:10:00,35.75,35.78,35.72,35.72,35910.67220289529,18.5878,18.6034,18.5722,18.5722,35910.6722
2005-01-13 11:20:00,35.73,35.73,35.72,35.73,24239.703736954325,18.5774,18.5774,18.5722,18.5774,24239.7037
2005-01-13 11:30:00,35.73,35.73,35.59,35.63,29850.74626865672,18.5774,18.5774,18.5046,18.5254,29850.7463
2005-01-13 11:40:00,35.63,35.63,35.51,35.54,21995.28672427337,18.5254,18.5254,18.463,18.4786,21995.2867
2005-01-13 11:50:00,35.54,35.6,35.52,35.58,14364.26888115812,18.4786,18.5098,18.4682,18.4994,14364.2689
2005-01-13 12:00:00,35.59,35.6,35.56,35.6,16272.02334193693,18.5046,18.5098,18.489,18.5098,16272.0233
2005-01-13 12:10:00,35.6,35.6,35.54,35.55,17955.336101447647,18.5098,18.5098,18.4786,18.4838,17955.3361
2005-01-13 12:20:00,35.55,35.55,35.5,35.54,14925.373134328358,18.4838,18.4838,18.4578,18.4786,14925.3731
2005-01-13 12:30:00,35.55,35.59,35.52,35.57,13354.281225451688,18.4838,18.5046,18.4682,18.4942,13354.2812
2005-01-13 12:40:00,35.59,35.61,35.58,35.59,9089.888901357872,18.5046,18.515,18.4994,18.5046,9089.8889
2005-01-13 12:50:00,35.61,35.65,35.59,35.65,15486.477387498597,18.515,18.5358,18.5046,18.5358,15486.4774
2005-01-13 13:00:00,35.66,35.69,35.64,35.65,12568.735271013353,18.541,18.5566,18.5306,18.5358,12568.7353
2005-01-13 13:10:00,35.65,35.67,35.64,35.66,3815.5089215576254,18.5358,18.5462,18.5306,18.541,3815.5089
2005-01-13 13:20:00,35.67,35.67,35.6,35.62,9987.655706430254,18.5462,18.5462,18.5098,18.5202,9987.6557
2005-01-13 13:30:00,35.62,35.64,35.6,35.64,9202.10975199192,18.5202,18.5306,18.5098,18.5306,9202.1098
2005-01-13 13:40:00,35.65,35.66,35.64,35.65,7182.13444057906,18.5358,18.541,18.5306,18.5358,7182.1344
2005-01-13 13:50:00,35.66,35.71,35.66,35.7,10773.201660868588,18.541,18.567,18.541,18.5618,10773.2017
2005-01-13 14:00:00,35.71,35.72,35.62,35.64,14139.827179890022,18.567,18.5722,18.5202,18.5306,14139.8272
2005-01-13 14:10:00,35.65,35.68,35.64,35.65,13803.16462798788,18.5358,18.5514,18.5306,18.5358,13803.1646
2005-01-13 14:20:00,35.66,35.72,35.64,35.72,18853.10290652003,18.541,18.5722,18.5306,18.5722,18853.1029
2005-01-13 14:30:00,35.72,35.75,35.7,35.71,20873.078217932893,18.5722,18.5878,18.5618,18.567,20873.0782
2005-01-13 14:40:00,35.71,35.72,35.63,35.63,21995.28672427337,18.567,18.5722,18.5254,18.5254,21995.2867
2005-01-13 14:50:00,35.64,35.66,35.63,35.65,26259.679048367187,18.5306,18.541,18.5254,18.5358,26259.679
2005-01-13 15:00:00,35.67,35.69,35.63,35.63,13242.06037481764,18.5462,18.5566,18.5254,18.5254,13242.0604
2005-01-13 15:10:00,35.63,35.64,35.5,35.51,27494.10840534171,18.5254,18.5306,18.4578,18.463,27494.1084
2005-01-13 15:20:00,35.52,35.52,35.4,35.46,57008.19212209628,18.4682,18.4682,18.4058,18.437,57008.1921
2005-01-13 15:30:00,35.47,35.48,35.31,35.46,56559.30871956009,18.4422,18.4474,18.3591,18.437,56559.3087
2005-01-13 15:40:00,35.46,35.46,35.26,35.32,58467.0631803389,18.437,18.437,18.3331,18.3643,58467.0632
2005-01-13 15:50:00,35.34,35.64,35.32,35.58,190887.6669285153,18.3746,18.5306,18.3643,18.4994,190887.6669
2005-01-14 09:30:00,35.47,35.47,35.35,35.35,90113.3430591404,18.4422,18.4422,18.3798,18.3798,90113.3431
2005-01-14 09:40:00,35.35,35.39,35.2,35.34,44551.67770171697,18.3798,18.4006,18.3019,18.3746,44551.6777
2005-01-14 09:50:00,35.34,35.47,35.34,35.46,40511.72707889126,18.3746,18.4422,18.3746,18.437,40511.7271
2005-01-14 10:00:00,35.46,35.46,35.34,35.36,24351.92458758837,18.437,18.437,18.3746,18.385,24351.9246
2005-01-14 10:10:00,35.36,35.36,35.27,35.33,68454.71888676916,18.385,18.385,18.3383,18.3695,68454.7189
2005-01-14 10:20:00,35.34,35.42,35.31,35.4,54763.77510941533,18.3746,18.4162,18.3591,18.4058,54763.7751
2005-01-14 10:30:00,35.41,35.49,35.39,35.44,68118.05633486701,18.411,18.4526,18.4006,18.4266,68118.0563
2005-01-14 10:40:00,35.45,35.52,35.42,35.48,52856.02064863651,18.4318,18.4682,18.4162,18.4474,52856.0206
2005-01-14 10:50:00,35.48,35.5,35.31,35.36,151947.03175850073,18.4474,18.4578,18.3591,18.385,151947.0318
2005-01-14 11:00:00,35.36,35.42,35.36,35.42,36247.33475479744,18.385,18.4162,18.385,18.4162,36247.3348
2005-01-14 11:10:00,35.43,35.51,35.43,35.49,57008.19212209628,18.4214,18.463,18.4214,18.4526,57008.1921
2005-01-14 11:20:00,35.49,35.58,35.48,35.53,39950.62282572102,18.4526,18.4994,18.4474,18.4734,39950.6228
2005-01-14 11:30:00,35.53,35.53,35.46,35.49,20873.078217932893,18.4734,18.4734,18.437,18.4526,20873.0782
2005-01-14 11:40:00,35.49,35.51,35.39,35.5,47918.30322073841,18.4526,18.463,18.4006,18.4578,47918.3032
2005-01-14 11:50:00,35.5,35.5,35.41,35.43,33778.476040848385,18.4578,18.4578,18.411,18.4214,33778.476
2005-01-14 12:00:00,35.42,35.47,35.42,35.46,33666.25519021434,18.4162,18.4422,18.4162,18.437,33666.2552
2005-01-14 12:10:00,35.46,35.56,35.45,35.56,27045.22500280552,18.437,18.489,18.4318,18.489,27045.225
2005-01-14 12:20:00,35.57,35.63,35.55,35.61,30075.18796992481,18.4942,18.5254,18.4838,18.515,30075.188
2005-01-14 12:30:00,35.61,35.63,35.57,35.63,46347.21131186174,18.515,18.5254,18.4942,18.5254,46347.2113
2005-01-14 12:40:00,35.63,35.63,35.54,35.55,29738.525418022666,18.5254,18.5254,18.4786,18.4838,29738.5254
2005-01-14 12:50:00,35.56,35.61,35.56,35.6,18740.882055885984,18.489,18.515,18.489,18.5098,18740.8821
2005-01-14 13:00:00,35.61,35.61,35.6,35.61,26371.89989900124,18.515,18.515,18.5098,18.515,26371.8999
2005-01-14 13:10:00,35.61,35.62,35.55,35.55,48254.96577264056,18.515,18.5202,18.4838,18.4838,48254.9658
2005-01-14 13:20:00,35.56,35.59,35.56,35.58,11446.526764672875,18.489,18.5046,18.489,18.4994,11446.5268
2005-01-14 13:30:00,35.58,35.6,35.57,35.59,37481.76411177197,18.4994,18.5098,18.4942,18.5046,37481.7641
2005-01-14 13:40:00,35.6,35.6,35.57,35.59,31534.05902816743,18.5098,18.5098,18.4942,18.5046,31534.059
2005-01-14 13:50:00,35.6,35.6,35.58,35.6,22668.611828077657,18.5098,18.5098,18.4994,18.5098,22668.6118
2005-01-14 14:00:00,35.59,35.6,35.54,35.59,94377.7353832342,18.5046,18.5098,18.4786,18.5046,94377.7354
2005-01-14 14:10:00,35.6,35.64,35.58,35.63,24576.36628885647,18.5098,18.5306,18.4994,18.5254,24576.3663
2005-01-14 14:20:00,35.63,35.72,35.63,35.71,35125.12624845696,18.5254,18.5722,18.5254,18.567,35125.1262
2005-01-14 14:30:00,35.72,35.77,35.72,35.77,36920.65985860173,18.5722,18.5982,18.5722,18.5982,36920.6599
2005-01-14 14:40:00,35.77,35.83,35.77,35.79,64751.43081584558,18.5982,18.6294,18.5982,18.6086,64751.4308
2005-01-14 14:50:00,35.79,35.82,35.77,35.8,33554.03433958029,18.6086,18.6242,18.5982,18.6138,33554.0343
2005-01-14 15:00:00,35.8,35.8,35.77,35.77,33778.476040848385,18.6138,18.6138,18.5982,18.5982,33778.476
2005-01-14 15:10:00,35.77,35.77,35.71,35.71,26147.458197733136,18.5982,18.5982,18.567,18.567,26147.4582
2005-01-14 15:20:00,35.71,35.72,35.68,35.69,91123.33071484682,18.567,18.5722,18.5514,18.5566,91123.3307
2005-01-14 15:30:00,35.68,35.72,35.68,35.71,63180.33890696892,18.5514,18.5722,18.5514,18.567,63180.3389
2005-01-14 15:40:00,35.72,35.76,35.7,35.71,68679.16058803725,18.5722,18.593,18.5618,18.567,68679.1606
2005-01-14 15:50:00,35.7,35.72,35.68,35.7,116821.90551004375,18.5618,18.5722,18.5514,18.5618,116821.9055
2005-01-18 09:30:00,35.76,35.76,35.62,35.68,92021.0975199192,18.593,18.593,18.5202,18.5514,92021.0975
2005-01-18 09:40:00,35.68,35.75,35.57,35.74,45898.32790932555,18.5514,18.5878,18.4942,18.5826,45898.3279
2005-01-18 09:50:00,35.73,35.78,35.67,35.78,41633.93558523173,18.5774,18.6034,18.5462,18.6034,41633.9356
2005-01-18 10:00:00,35.79,35.83,35.79,35.83,34002.917742116486,18.6086,18.6294,18.6086,18.6294,34002.9177
2005-01-18 10:10:00,35.81,35.84,35.77,35.8,75636.85332734822,18.619,18.6346,18.5982,18.6138,75636.8533
2005-01-18 10:20:00,35.8,36.07,35.8,36.02,42531.70239030412,18.6138,18.7542,18.6138,18.7282,42531.7024
2005-01-18 10:30:00,36.02,36.19,36.02,36.08,63068.11805633486,18.7282,18.8166,18.7282,18.7594,63068.1181
2005-01-18 10:40:00,36.08,36.13,36.08,36.11,48254.96577264056,18.7594,18.7854,18.7594,18.775,48254.9658
2005-01-18 10:50:00,36.12,36.17,36.1,36.13,44888.34025361912,18.7802,18.8062,18.7698,18.7854,44888.3403
2005-01-18 11:00:00,36.13,36.13,36.1,36.11,36583.99730669958,18.7854,18.7854,18.7698,18.775,36583.9973
2005-01-18 11:10:00,36.11,36.18,36.11,36.18,23678.599483784084,18.775,18.8114,18.775,18.8114,23678.5995
2005-01-18 11:20:00,36.17,36.21,36.17,36.21,14588.710582426214,18.8062,18.827,18.8062,18.827,14588.7106
2005-01-18 11:30:00,36.21,36.45,36.21,36.39,35686.2305016272,18.827,18.9518,18.827,18.9206,35686.2305
2005-01-18 11:40:00,36.38,36.39,36.35,36.36,34900.68454718887,18.9154,18.9206,18.8998,18.905,34900.6845
2005-01-18 11:50:00,36.36,36.37,36.34,36.36,24015.262035686228,18.905,18.9102,18.8946,18.905,24015.262
2005-01-18 12:00:00,36.35,36.37,36.29,36.37,39165.07687128268,18.8998,18.9102,18.8686,18.9102,39165.0769
2005-01-18 12:10:00,36.38,36.39,36.32,36.38,39277.29772191673,18.9154,18.9206,18.8842,18.9154,39277.2977
2005-01-18 12:20:00,36.38,36.44,36.37,36.44,24127.48288632028,18.9154,18.9466,18.9102,18.9466,24127.4829
2005-01-18 12:30:00,36.44,36.44,36.4,36.43,20087.532263494555,18.9466,18.9466,18.9258,18.9414,20087.5323
2005-01-18 12:40:00,36.42,36.43,36.35,36.36,29738.525418022666,18.9362,18.9414,18.8998,18.905,29738.5254
2005-01-18 12:50:00,36.35,36.36,36.34,36.35,17843.1152508136,18.8998,18.905,18.8946,18.8998,17843.1153
2005-01-18 13:00:00,36.34,36.38,36.34,36.36,18628.66120525193,18.8946,18.9154,18.8946,18.905,18628.6612
2005-01-18 13:10:00,36.37,36.37,36.35,36.36,14925.373134328358,18.9102,18.9102,18.8998,18.905,14925.3731
2005-01-18 13:20:00,36.37,36.38,36.37,36.38,15935.360790034789,18.9102,18.9154,18.9102,18.9154,15935.3608
2005-01-18 13:30:00,36.38,36.41,36.37,36.38,19863.09056222646,18.9154,18.931,18.9102,18.9154,19863.0906
2005-01-18 13:40:00,36.37,36.46,36.37,36.41,29738.525418022666,18.9102,18.957,18.9102,18.931,29738.5254
2005-01-18 13:50:00,36.4,36.4,36.34,36.35,20311.97396476265,18.9258,18.9258,18.8946,18.8998,20311.974
2005-01-18 14:00:00,36.35,36.35,36.32,36.35,22668.611828077657,18.8998,18.8998,18.8842,18.8998,22668.6118
2005-01-18 14:10:00,36.34,36.35,36.29,36.31,40511.72707889126,18.8946,18.8998,18.8686,18.879,40511.7271
2005-01-18 14:20:00,36.3,36.37,36.27,36.37,75636.85332734822,18.8738,18.9102,18.8582,18.9102,75636.8533
2005-01-18 14:30:00,36.37,36.38,36.29,36.34,31870.72158006957,18.9102,18.9154,18.8686,18.8946,31870.7216
2005-01-18 14:40:00,36.34,36.45,36.34,36.4,53641.56660307485,18.8946,18.9518,18.8946,18.9258,53641.5666
2005-01-18 14:50:00,36.41,36.45,36.39,36.45,35461.78880035911,18.931,18.9518,18.9206,18.9518,35461.7888
2005-01-18 15:00:00,36.45,36.47,36.42,36.44,33554.03433958029,18.9518,18.9622,18.9362,18.9466,33554.0343
2005-01-18 15:10:00,36.44,36.45,36.44,36.45,23454.15778251599,18.9466,18.9518,18.9466,18.9518,23454.1578
2005-01-18 15:20:00,36.43,36.53,36.43,36.51,41409.49388396364,18.9414,18.9934,18.9414,18.983,41409.4939
2005-01-18 15:30:00,36.49,36.53,36.41,36.48,81696.7792615868,18.9726,18.9934,18.931,18.9674,81696.7793
2005-01-18 15:40:00,36.49,36.54,36.47,36.54,63853.6640107732,18.9726,18.9986,18.9622,18.9986,63853.664
2005-01-18 15:50:00,36.54,36.56,36.5,36.54,71260.24015262035,18.9986,19.009,18.9778,18.9986,71260.2402
2005-01-19 09:30:00,37.25,37.26,36.98,37.0,140837.16754573,19.3677,19.3729,19.2273,19.2377,140837.1675
2005-01-19 09:40:00,37.0,37.01,36.63,36.69,146223.76837616428,19.2377,19.2429,19.0454,19.0766,146223.7684
2005-01-19 09:50:00,36.63,36.7,36.45,36.69,275053.3049040512,19.0454,19.0818,18.9518,19.0766,275053.3049
2005-01-19 10:00:00,36.7,36.72,36.61,36.66,47918.30322073841,19.0818,19.0922,19.035,19.061,47918.3032
2005-01-19 10:10:00,36.66,36.69,36.63,36.64,46683.87386376388,19.061,19.0766,19.0454,19.0506,46683.8739
2005-01-19 10:20:00,36.64,36.7,36.61,36.7,36359.55560543149,19.0506,19.0818,19.035,19.0818,36359.5556
2005-01-19 10:30:00,36.7,36.71,36.65,36.66,51621.59129166199,19.0818,19.087,19.0558,19.061,51621.5913
2005-01-19 10:40:00,36.66,36.7,36.65,36.7,31085.17562563124,19.061,19.0818,19.0558,19.0818,31085.1756
2005-01-19 10:50:00,36.69,36.7,36.69,36.7,37706.20581304006,19.0766,19.0818,19.0766,19.0818,37706.2058
2005-01-19 11:00:00,36.74,36.77,36.64,36.72,114689.70934799685,19.1026,19.1182,19.0506,19.0922,114689.7093
2005-01-19 11:10:00,36.72,36.74,36.69,36.73,42980.58579284031,19.0922,19.1026,19.0766,19.0974,42980.5858
2005-01-19 11:20:00,36.73,36.8,36.7,36.8,69464.70654247559,19.0974,19.1338,19.0818,19.1338,69464.7065
2005-01-19 11:30:00,36.79,36.79,36.7,36.7,26596.34160026933,19.1286,19.1286,19.0818,19.0818,26596.3416
2005-01-19 11:40:00,36.7,36.74,36.7,36.72,35686.2305016272,19.0818,19.1026,19.0818,19.0922,35686.2305
2005-01-19 11:50:00,36.72,36.78,36.71,36.76,36247.33475479744,19.0922,19.1234,19.087,19.113,36247.3348
2005-01-19 12:00:00,36.76,36.78,36.69,36.7,26035.23734709909,19.113,19.1234,19.0766,19.0818,26035.2373
2005-01-19 12:10:00,36.7,36.75,36.7,36.72,15037.593984962405,19.0818,19.1078,19.0818,19.0922,15037.594
2005-01-19 12:20:00,36.71,36.72,36.67,36.71,42868.36494220626,19.087,19.0922,19.0662,19.087,42868.3649
2005-01-19 12:30:00,36.7,36.71,36.69,36.7,37145.10155986982,19.0818,19.087,19.0766,19.0818,37145.1016
2005-01-19 12:40:00,36.7,36.76,36.67,36.76,43205.027494108406,19.0818,19.113,19.0662,19.113,43205.0275
2005-01-19 12:50:00,36.75,36.84,36.74,36.83,53978.229154976994,19.1078,19.1546,19.1026,19.1494,53978.2292
2005-01-19 13:00:00,36.83,36.83,36.7,36.71,47806.08237010436,19.1494,19.1494,19.0818,19.087,47806.0824
2005-01-19 13:10:00,36.71,36.73,36.7,36.72,32992.93008641005,19.087,19.0974,19.0818,19.0922,32992.9301
2005-01-19 13:20:00,36.72,36.76,36.71,36.73,37818.42666367411,19.0922,19.113,19.087,19.0974,37818.4267
2005-01-19 13:30:00,36.72,36.74,36.7,36.74,26820.783301537424,19.0922,19.1026,19.0818,19.1026,26820.7833
2005-01-19 13:40:00,36.74,36.78,36.74,36.77,22219.728425541463,19.1026,19.1234,19.1026,19.1182,22219.7284
2005-01-19 13:50:00,36.78,36.78,36.75,36.77,29065.20031421838,19.1234,19.1234,19.1078,19.1182,29065.2003
2005-01-19 14:00:00,36.77,36.8,36.72,36.74,48816.07002581079,19.1182,19.1338,19.0922,19.1026,48816.07
2005-01-19 14:10:00,36.74,36.78,36.74,36.77,31534.05902816743,19.1026,19.1234,19.1026,19.1182,31534.059
2005-01-19 14:20:00,36.78,36.81,36.73,36.81,98305.46515542587,19.1234,19.139,19.0974,19.139,98305.4652
2005-01-19 14:30:00,36.82,36.84,36.78,36.8,38940.63517001459,19.1442,19.1546,19.1234,19.1338,38940.6352
2005-01-19 14:40:00,36.79,36.79,36.74,36.74,40848.3896307934,19.1286,19.1286,19.1026,19.1026,40848.3896
2005-01-19 14:50:00,36.75,36.83,36.75,36.82,37593.984962406015,19.1078,19.1494,19.1078,19.1442,37593.985
2005-01-19 15:00:00,36.82,36.85,36.82,36.83,26484.12074963528,19.1442,19.1598,19.1442,19.1494,26484.1207
2005-01-19 15:10:00,36.84,36.84,36.79,36.81,59477.05083604533,19.1546,19.1546,19.1286,19.139,59477.0508
2005-01-19 15:20:00,36.81,36.81,36.76,36.76,92357.76007182134,19.139,19.139,19.113,19.113,92357.7601
2005-01-19 15:30:00,36.76,36.79,36.72,36.78,108854.22511502636,19.113,19.1286,19.0922,19.1234,108854.2251
2005-01-19 15:40:00,36.78,36.79,36.75,36.76,55773.76276512176,19.1234,19.1286,19.1078,19.113,55773.7628
2005-01-19 15:50:00,36.77,36.8,36.72,36.73,127931.7697228145,19.1182,19.1338,19.0922,19.0974,127931.7697
2005-01-20 09:30:00,36.73,36.73,36.58,36.58,71709.12355515655,19.0974,19.0974,19.0194,19.0194,71709.1236
2005-01-20 09:40:00,36.58,36.71,36.51,36.51,86297.83413758276,19.0194,19.087,18.983,18.983,86297.8341
2005-01-20 09:50:00,36.52,36.53,36.4,36.44,80237.90820334418,18.9882,18.9934,18.9258,18.9466,80237.9082
2005-01-20 10:00:00,36.45,36.52,36.27,36.28,90786.66816294468,18.9518,18.9882,18.8582,18.8634,90786.6682
2005-01-20 10:10:00,36.31,36.38,36.3,36.32,98754.34855796206,18.879,18.9154,18.8738,18.8842,98754.3486
2005-01-20 10:20:00,36.33,36.37,36.31,36.31,212882.95365278868,18.8894,18.9102,18.879,18.879,212882.9537
2005-01-20 10:30:00,36.31,36.32,36.12,36.18,75300.19077544607,18.879,18.8842,18.7802,18.8114,75300.1908
2005-01-20 10:40:00,36.18,36.33,36.18,36.25,132420.6037481764,18.8114,18.8894,18.8114,18.8478,132420.6037
2005-01-20 10:50:00,36.16,36.29,36.16,36.29,68230.27718550107,18.801,18.8686,18.801,18.8686,68230.2772
2005-01-20 11:00:00,36.29,36.44,36.25,36.37,74963.52822354394,18.8686,18.9466,18.8478,18.9102,74963.5282
2005-01-20 11:10:00,36.35,36.38,36.31,36.34,28840.758612950285,18.8998,18.9154,18.879,18.8946,28840.7586
2005-01-20 11:20:00,36.29,36.3,36.27,36.29,28167.433509146,18.8686,18.8738,18.8582,18.8686,28167.4335
2005-01-20 11:30:00,36.29,36.32,36.26,36.29,39950.62282572102,18.8686,18.8842,18.853,18.8686,39950.6228
2005-01-20 11:40:00,36.29,36.31,36.27,36.31,36808.43900796768,18.8686,18.879,18.8582,18.879,36808.439
2005-01-20 11:50:00,36.29,36.31,36.23,36.29,121535.18123667376,18.8686,18.879,18.8374,18.8686,121535.1812
2005-01-20 12:00:00,36.29,36.31,36.18,36.26,59813.71338794748,18.8686,18.879,18.8114,18.853,59813.7134
2005-01-20 12:10:00,36.26,36.29,36.18,36.27,42531.70239030412,18.853,18.8686,18.8114,18.8582,42531.7024
2005-01-20 12:20:00,36.29,36.29,36.21,36.22,25361.9122432948,18.8686,18.8686,18.827,18.8322,25361.9122
2005-01-20 12:30:00,36.22,36.23,36.1,36.1,46347.21131186174,18.8322,18.8374,18.7698,18.7698,46347.2113
2005-01-20 12:40:00,36.11,36.14,36.05,36.06,45898.32790932555,18.775,18.7906,18.7438,18.749,45898.3279
2005-01-20 12:50:00,36.06,36.08,36.04,36.04,28055.21265851195,18.749,18.7594,18.7386,18.7386,28055.2127
2005-01-20 13:00:00,36.05,36.05,36.02,36.03,37032.880709235775,18.7438,18.7438,18.7282,18.7334,37032.8807
2005-01-20 13:10:00,36.02,36.03,35.86,35.87,86410.05498821681,18.7282,18.7334,18.645,18.6502,86410.055
2005-01-20 13:20:00,35.87,35.96,35.82,35.94,41297.27303332959,18.6502,18.697,18.6242,18.6866,41297.273
2005-01-20 13:30:00,35.94,35.96,35.87,35.96,43653.91089664459,18.6866,18.697,18.6502,18.697,43653.9109
2005-01-20 13:40:00,35.97,35.97,35.88,35.89,53866.00830434294,18.7022,18.7022,18.6554,18.6606,53866.0083
2005-01-20 13:50:00,35.89,35.89,35.84,35.88,24464.145438222426,18.6606,18.6606,18.6346,18.6554,24464.1454
2005-01-20 14:00:00,35.88,35.96,35.88,35.95,96173.26899337897,18.6554,18.697,18.6554,18.6918,96173.269
2005-01-20 14:10:00,35.95,36.12,35.91,36.08,64302.54741330939,18.6918,18.7802,18.671,18.7594,64302.5474
2005-01-20 14:20:00,36.07,36.09,35.95,35.95,28167.433509146,18.7542,18.7646,18.6918,18.6918,28167.4335
2005-01-20 14:30:00,35.94,36.08,35.92,35.98,93816.63113006396,18.6866,18.7594,18.6762,18.7074,93816.6311
2005-01-20 14:40:00,35.96,36.08,35.96,36.04,54090.45000561104,18.697,18.7594,18.697,18.7386,54090.45
2005-01-20 14:50:00,36.05,36.1,36.03,36.03,50050.49938278532,18.7438,18.7698,18.7334,18.7334,50050.4994
2005-01-20 15:00:00,36.03,36.03,35.96,36.0,52407.13724610032,18.7334,18.7334,18.697,18.7178,52407.1372
2005-01-20 15:10:00,36.01,36.08,36.01,36.06,36696.21815733363,18.723,18.7594,18.723,18.749,36696.2182
2005-01-20 15:20:00,36.07,36.09,35.95,35.96,76983.50353495679,18.7542,18.7646,18.6918,18.697,76983.5035
2005-01-20 15:30:00,35.96,36.04,35.92,35.99,55437.100213219615,18.697,18.7386,18.6762,18.7126,55437.1002
2005-01-20 15:40:00,35.99,36.0,35.88,35.89,65873.63932218606,18.7126,18.7178,18.6554,18.6606,65873.6393
2005-01-20 15:50:00,35.88,35.96,35.86,35.96,111884.18808214566,18.6554,18.697,18.645,18.697,111884.1881
2005-01-21 09:30:00,35.96,36.09,35.96,36.07,109415.3293681966,18.697,18.7646,18.697,18.7542,109415.3294
2005-01-21 09:40:00,36.08,36.11,35.96,35.96,32095.16328133767,18.7594,18.775,18.697,18.697,32095.1633
2005-01-21 09:50:00,35.94,35.99,35.84,35.99,40623.9479295253,18.6866,18.7126,18.6346,18.7126,40623.9479
2005-01-21 10:00:00,35.99,35.99,35.95,35.97,21546.403321737176,18.7126,18.7126,18.6918,18.7022,21546.4033
2005-01-21 10:10:00,35.96,36.0,35.9,35.99,45112.781954887214,18.697,18.7178,18.6658,18.7126,45112.782
2005-01-21 10:20:00,35.99,36.02,35.96,35.97,52070.47469419818,18.7126,18.7282,18.697,18.7022,52070.4747
2005-01-21 10:30:00,35.97,35.97,35.82,35.91,91908.87666928516,18.7022,18.7022,18.6242,18.671,91908.8767
2005-01-21 10:40:00,35.92,35.99,35.9,35.92,17618.673549545503,18.6762,18.7126,18.6658,18.6762,17618.6735
2005-01-21 10:50:00,35.92,35.94,35.91,35.93,17394.23184827741,18.6762,18.6866,18.671,18.6814,17394.2318
2005-01-21 11:00:00,35.93,35.96,35.84,35.88,58242.62147907081,18.6814,18.697,18.6346,18.6554,58242.6215
2005-01-21 11:10:00,35.88,35.93,35.86,35.9,32656.26753450791,18.6554,18.6814,18.645,18.6658,32656.2675
2005-01-21 11:20:00,35.9,35.96,35.88,35.96,39726.18112445292,18.6658,18.697,18.6554,18.697,39726.1811
2005-01-21 11:30:00,35.96,35.96,35.91,35.91,23678.599483784084,18.697,18.697,18.671,18.671,23678.5995
2005-01-21 11:40:00,35.91,35.97,35.91,35.96,28504.09606104814,18.671,18.7022,18.671,18.697,28504.0961
2005-01-21 11:50:00,35.96,35.97,35.92,35.92,23678.599483784084,18.697,18.7022,18.6762,18.6762,23678.5995
2005-01-21 12:00:00,35.93,35.94,35.86,35.94,36359.55560543149,18.6814,18.6866,18.645,18.6866,36359.5556
2005-01-21 12:10:00,35.94,35.96,35.88,35.93,27494.10840534171,18.6866,18.697,18.6554,18.6814,27494.1084
2005-01-21 12:20:00,35.93,35.95,35.9,35.92,65424.75591964987,18.6814,18.6918,18.6658,18.6762,65424.7559
2005-01-21 12:30:00,35.92,35.94,35.89,35.93,74963.52822354394,18.6762,18.6866,18.6606,18.6814,74963.5282
2005-01-21 12:40:00,35.92,35.93,35.86,35.91,17057.569296375266,18.6762,18.6814,18.645,18.671,17057.5693
2005-01-21 12:50:00,35.9,35.92,35.88,35.88,11222.08506340478,18.6658,18.6762,18.6554,18.6554,11222.0851
2005-01-21 13:00:00,35.88,35.89,35.84,35.87,45000.56110425317,18.6554,18.6606,18.6346,18.6502,45000.5611
2005-01-21 13:10:00,35.87,35.89,35.87,35.87,24464.145438222426,18.6502,18.6606,18.6502,18.6502,24464.1454
2005-01-21 13:20:00,35.86,35.87,35.81,35.84,33666.25519021434,18.645,18.6502,18.619,18.6346,33666.2552
2005-01-21 13:30:00,35.85,35.86,35.77,35.82,42756.14409157221,18.6398,18.645,18.5982,18.6242,42756.1441
2005-01-21 13:40:00,35.82,35.83,35.72,35.77,52743.79979800247,18.6242,18.6294,18.5722,18.5982,52743.7998
2005-01-21 13:50:00,35.76,35.76,35.63,35.64,65985.8601728201,18.593,18.593,18.5254,18.5306,65985.8602
2005-01-21 14:00:00,35.64,35.78,35.64,35.78,60150.37593984962,18.5306,18.6034,18.5306,18.6034,60150.3759
2005-01-21 14:10:00,35.74,35.79,35.72,35.72,57120.41297273033,18.5826,18.6086,18.5722,18.5722,57120.413
2005-01-21 14:20:00,35.73,35.82,35.72,35.79,85287.84648187633,18.5774,18.6242,18.5722,18.6086,85287.8465
2005-01-21 14:30:00,35.8,35.81,35.73,35.73,24800.80799012457,18.6138,18.619,18.5774,18.5774,24800.808
2005-01-21 14:40:00,35.74,35.78,35.73,35.76,94826.6187857704,18.5826,18.6034,18.5774,18.593,94826.6188
2005-01-21 14:50:00,35.75,35.76,35.72,35.72,34451.80114465267,18.5878,18.593,18.5722,18.5722,34451.8011
2005-01-21 15:00:00,35.72,35.87,35.72,35.87,109864.2127707328,18.5722,18.6502,18.5722,18.6502,109864.2128
2005-01-21 15:10:00,35.85,35.85,35.78,35.79,35349.56794972506,18.6398,18.6398,18.6034,18.6086,35349.5679
2005-01-21 15:20:00,35.78,35.96,35.78,35.86,63629.2223095051,18.6034,18.697,18.6034,18.645,63629.2223
2005-01-21 15:30:00,35.86,35.93,35.82,35.93,87868.92604645943,18.645,18.6814,18.6242,18.6814,87868.926
2005-01-21 15:40:00,35.92,36.05,35.91,36.03,198630.9056222646,18.6762,18.7438,18.671,18.7334,198630.9056
2005-01-21 15:50:00,36.03,36.03,35.96,35.96,239142.63270115588,18.7334,18.7334,18.697,18.697,239142.6327
2005-01-24 09:30:00,36.08,36.08,36.0,36.07,45561.66535742341,18.7594,18.7594,18.7178,18.7542,45561.6654
2005-01-24 09:40:00,36.06,36.08,35.96,36.03,30860.733924363147,18.749,18.7594,18.697,18.7334,30860.7339
2005-01-24 09:50:00,36.03,36.03,35.96,35.96,42756.14409157221,18.7334,18.7334,18.697,18.697,42756.1441
2005-01-24 10:00:00,35.96,36.0,35.92,35.93,45898.32790932555,18.697,18.7178,18.6762,18.6814,45898.3279
2005-01-24 10:10:00,35.92,36.04,35.89,36.04,50274.94108405341,18.6762,18.7386,18.6606,18.7386,50274.9411
2005-01-24 10:20:00,36.04,36.05,35.99,36.0,35125.12624845696,18.7386,18.7438,18.7126,18.7178,35125.1262
2005-01-24 10:30:00,35.97,36.09,35.96,36.02,50050.49938278532,18.7022,18.7646,18.697,18.7282,50050.4994
2005-01-24 10:40:00,36.03,36.07,35.99,36.04,13915.385478621927,18.7334,18.7542,18.7126,18.7386,13915.3855
2005-01-24 10:50:00,36.04,36.06,35.97,36.02,16608.685893839076,18.7386,18.749,18.7022,18.7282,16608.6859
2005-01-24 11:00:00,36.03,36.09,35.99,36.05,22444.17012680956,18.7334,18.7646,18.7126,18.7438,22444.1701
2005-01-24 11:10:00,36.05,36.07,35.96,36.07,47132.75726630008,18.7438,18.7542,18.697,18.7542,47132.7573
2005-01-24 11:20:00,36.07,36.21,36.06,36.16,57232.63382336438,18.7542,18.827,18.749,18.801,57232.6338
2005-01-24 11:30:00,36.14,36.23,36.13,36.16,37593.984962406015,18.7906,18.8374,18.7854,18.801,37593.985
2005-01-24 11:40:00,36.13,36.15,36.0,36.14,76085.7367298844,18.7854,18.7958,18.7178,18.7906,76085.7367
2005-01-24 11:50:00,36.15,36.17,36.13,36.15,13017.618673549545,18.7958,18.8062,18.7854,18.7958,13017.6187
2005-01-24 12:00:00,36.14,36.27,36.14,36.15,39726.18112445292,18.7906,18.8582,18.7906,18.7958,39726.1811
2005-01-24 12:10:00,36.15,36.21,36.13,36.13,15037.593984962405,18.7958,18.827,18.7854,18.7854,15037.594
2005-01-24 12:20:00,36.12,36.16,36.07,36.1,13466.502076085735,18.7802,18.801,18.7542,18.7698,13466.5021
2005-01-24 12:30:00,36.1,36.16,36.1,36.15,14813.15228369431,18.7698,18.801,18.7698,18.7958,14813.1523
2005-01-24 12:40:00,36.15,36.18,36.13,36.18,13017.618673549545,18.7958,18.8114,18.7854,18.8114,13017.6187
2005-01-24 12:50:00,36.18,36.21,36.18,36.21,10773.201660868588,18.8114,18.827,18.8114,18.827,10773.2017
2005-01-24 13:00:00,36.21,36.25,36.19,36.21,25923.016496465043,18.827,18.8478,18.8166,18.827,25923.0165
2005-01-24 13:10:00,36.23,36.23,36.2,36.23,22331.94927617552,18.8374,18.8374,18.8218,18.8374,22331.9493
2005-01-24 13:20:00,36.24,36.32,36.21,36.25,34451.80114465267,18.8426,18.8842,18.827,18.8478,34451.8011
2005-01-24 13:30:00,36.24,36.28,36.24,36.24,15262.035686230502,18.8426,18.8634,18.8426,18.8426,15262.0357
2005-01-24 13:40:00,36.24,36.26,36.21,36.22,18853.10290652003,18.8426,18.853,18.827,18.8322,18853.1029
2005-01-24 13:50:00,36.2,36.21,36.15,36.16,7069.913589945011,18.8218,18.827,18.7958,18.801,7069.9136
2005-01-24 14:00:00,36.16,36.22,36.15,36.22,20760.85736729884,18.801,18.8322,18.7958,18.8322,20760.8574
2005-01-24 14:10:00,36.22,36.22,36.17,36.17,16496.465043205026,18.8322,18.8322,18.8062,18.8062,16496.465
2005-01-24 14:20:00,36.18,36.18,36.0,36.01,25137.470542026706,18.8114,18.8114,18.7178,18.723,25137.4705
2005-01-24 14:30:00,36.02,36.02,35.93,35.97,72494.66950959488,18.7282,18.7282,18.6814,18.7022,72494.6695
2005-01-24 14:40:00,35.97,35.98,35.95,35.97,38042.8683649422,18.7022,18.7074,18.6918,18.7022,38042.8684
2005-01-24 14:50:00,35.97,35.97,35.88,35.95,29962.967119290763,18.7022,18.7022,18.6554,18.6918,29962.9671
2005-01-24 15:00:00,35.95,36.04,35.94,36.02,42868.36494220626,18.6918,18.7386,18.6866,18.7282,42868.3649
2005-01-24 15:10:00,36.02,36.04,35.99,36.0,36808.43900796768,18.7282,18.7386,18.7126,18.7178,36808.439
2005-01-24 15:20:00,35.99,36.01,35.97,36.01,40062.84367635506,18.7126,18.723,18.7022,18.723,40062.8437
2005-01-24 15:30:00,36.02,36.05,35.98,36.02,56895.97127146224,18.7282,18.7438,18.7074,18.7282,56895.9713
2005-01-24 15:40:00,36.02,36.04,35.91,35.92,63853.6640107732,18.7282,18.7386,18.671,18.6762,63853.664
2005-01-24 15:50:00,35.92,35.96,35.91,35.93,54875.995960049375,18.6762,18.697,18.671,18.6814,54875.996
2005-01-25 09:30:00,36.13,36.23,36.1,36.22,71148.0193019863,18.7854,18.8374,18.7698,18.8322,71148.0193
2005-01-25 09:40:00,36.22,36.29,36.2,36.21,100886.54472000895,18.8322,18.8686,18.8218,18.827,100886.5447
2005-01-25 09:50:00,36.21,36.21,36.14,36.15,66995.84782852653,18.827,18.827,18.7906,18.7958,66995.8478
2005-01-25 10:00:00,36.15,36.2,36.15,36.17,77095.72438559085,18.7958,18.8218,18.7958,18.8062,77095.7244
2005-01-25 10:10:00,36.17,36.22,36.15,36.19,75524.63247671416,18.8062,18.8322,18.7958,18.8166,75524.6325
2005-01-25 10:20:00,36.18,36.2,36.1,36.2,50836.04533722365,18.8114,18.8218,18.7698,18.8218,50836.0453
2005-01-25 10:30:00,36.2,36.22,36.03,36.04,46459.43216249579,18.8218,18.8322,18.7334,18.7386,46459.4322
2005-01-25 10:40:00,36.06,36.08,36.05,36.06,86858.938390753,18.749,18.7594,18.7438,18.749,86858.9384
2005-01-25 10:50:00,36.07,36.07,36.04,36.06,50387.161934687465,18.7542,18.7542,18.7386,18.749,50387.1619
2005-01-25 11:00:00,36.07,36.13,36.05,36.1,32768.48838514196,18.7542,18.7854,18.7438,18.7698,32768.4884
2005-01-25 11:10:00,36.1,36.1,36.07,36.09,22668.611828077657,18.7698,18.7698,18.7542,18.7646,22668.6118
2005-01-25 11:20:00,36.1,36.21,36.1,36.21,30860.733924363147,18.7698,18.827,18.7698,18.827,30860.7339
2005-01-25 11:30:00,36.21,36.21,36.11,36.12,71821.34440579059,18.827,18.827,18.775,18.7802,71821.3444
2005-01-25 11:40:00,36.11,36.18,36.11,36.17,19750.86971159241,18.775,18.8114,18.775,18.8062,19750.8697
2005-01-25 11:50:00,36.17,36.2,36.16,36.19,40399.50622825721,18.8062,18.8218,18.801,18.8166,40399.5062
2005-01-25 12:00:00,36.19,36.24,36.18,36.23,30860.733924363147,18.8166,18.8426,18.8114,18.8374,30860.7339
2005-01-25 12:10:00,36.23,36.26,36.23,36.25,31982.942430703624,18.8374,18.853,18.8374,18.8478,31982.9424
2005-01-25 12:20:00,36.24,36.26,36.24,36.25,71933.56525642464,18.8426,18.853,18.8426,18.8478,71933.5653
2005-01-25 12:30:00,36.24,36.28,36.24,36.27,30748.513073729097,18.8426,18.8634,18.8426,18.8582,30748.5131
2005-01-25 12:40:00,36.26,36.26,36.21,36.22,31309.617326899337,18.853,18.853,18.827,18.8322,31309.6173
2005-01-25 12:50:00,36.22,36.23,36.17,36.18,15374.256536864548,18.8322,18.8374,18.8062,18.8114,15374.2565
2005-01-25 13:00:00,36.18,36.27,36.17,36.26,37032.880709235775,18.8114,18.8582,18.8062,18.853,37032.8807
2005-01-25 13:10:00,36.26,36.27,36.23,36.23,19638.648860958365,18.853,18.8582,18.8374,18.8374,19638.6489
2005-01-25 13:20:00,36.23,36.26,36.16,36.16,92469.9809224554,18.8374,18.853,18.801,18.801,92469.9809
2005-01-25 13:30:00,36.17,36.21,36.17,36.19,18853.10290652003,18.8062,18.827,18.8062,18.8166,18853.1029
2005-01-25 13:40:00,36.18,36.19,36.15,36.16,27157.445853439567,18.8114,18.8166,18.7958,18.801,27157.4459
2005-01-25 13:50:00,36.15,36.16,36.13,36.13,11558.747615306924,18.7958,18.801,18.7854,18.7854,11558.7476
2005-01-25 14:00:00,36.13,36.13,36.11,36.11,14476.489731792166,18.7854,18.7854,18.775,18.775,14476.4897
2005-01-25 14:10:00,36.11,36.16,36.11,36.14,21097.519919200982,18.775,18.801,18.775,18.7906,21097.5199
2005-01-25 14:20:00,36.14,36.14,36.11,36.11,27381.887554707664,18.7906,18.7906,18.775,18.775,27381.8876
2005-01-25 14:30:00,36.11,36.13,36.09,36.13,35686.2305016272,18.775,18.7854,18.7646,18.7854,35686.2305
2005-01-25 14:40:00,36.12,36.18,36.11,36.17,17955.336101447647,18.7802,18.8114,18.775,18.8062,17955.3361
2005-01-25 14:50:00,36.17,36.21,36.13,36.21,27718.550106609808,18.8062,18.827,18.7854,18.827,27718.5501
2005-01-25 15:00:00,36.21,36.23,36.18,36.18,29738.525418022666,18.827,18.8374,18.8114,18.8114,29738.5254
2005-01-25 15:10:00,36.18,36.2,36.11,36.11,32992.93008641005,18.8114,18.8218,18.775,18.775,32992.9301
2005-01-25 15:20:00,36.11,36.18,36.09,36.12,56110.4253170239,18.775,18.8114,18.7646,18.7802,56110.4253
2005-01-25 15:30:00,36.12,36.15,36.1,36.11,40287.28537762316,18.7802,18.7958,18.7698,18.775,40287.2854
2005-01-25 15:40:00,36.11,36.15,36.04,36.1,66322.52272472225,18.775,18.7958,18.7386,18.7698,66322.5227
2005-01-25 15:50:00,36.11,36.12,36.05,36.12,55998.20446638985,18.775,18.7802,18.7438,18.7802,55998.2045
2005-01-26 09:30:00,36.2,36.2,35.96,36.07,67893.61463359892,18.8218,18.8218,18.697,18.7542,67893.6146
2005-01-26 09:40:00,36.07,36.13,36.03,36.11,86746.71754011895,18.7542,18.7854,18.7334,18.775,86746.7175
2005-01-26 09:50:00,36.11,36.18,36.07,36.12,73280.21546403322,18.775,18.8114,18.7542,18.7802,73280.2155
2005-01-26 10:00:00,36.12,36.15,36.05,36.13,32992.93008641005,18.7802,18.7958,18.7438,18.7854,32992.9301
2005-01-26 10:10:00,36.13,36.13,36.08,36.08,33105.1509370441,18.7854,18.7854,18.7594,18.7594,33105.1509
2005-01-26 10:20:00,36.07,36.09,36.01,36.04,24464.145438222426,18.7542,18.7646,18.723,18.7386,24464.1454
2005-01-26 10:30:00,36.04,36.07,35.96,36.04,65985.8601728201,18.7386,18.7542,18.697,18.7386,65985.8602
2005-01-26 10:40:00,36.06,36.1,36.04,36.05,31197.396476265287,18.749,18.7698,18.7386,18.7438,31197.3965
2005-01-26 10:50:00,36.07,36.11,36.05,36.1,30075.18796992481,18.7542,18.775,18.7438,18.7698,30075.188
2005-01-26 11:00:00,36.1,36.11,36.0,36.04,55437.100213219615,18.7698,18.775,18.7178,18.7386,55437.1002
2005-01-26 11:10:00,36.03,36.08,36.03,36.08,13466.502076085735,18.7334,18.7594,18.7334,18.7594,13466.5021
2005-01-26 11:20:00,36.07,36.07,36.02,36.05,38267.3100662103,18.7542,18.7542,18.7282,18.7438,38267.3101
2005-01-26 11:30:00,36.05,36.09,36.05,36.08,16159.802491302884,18.7438,18.7646,18.7438,18.7594,16159.8025
2005-01-26 11:40:00,36.08,36.09,36.05,36.07,7967.6803950173935,18.7594,18.7646,18.7438,18.7542,7967.6804
2005-01-26 11:50:00,36.08,36.09,36.05,36.07,12568.735271013353,18.7594,18.7646,18.7438,18.7542,12568.7353
2005-01-26 12:00:00,36.08,36.08,36.04,36.05,15374.256536864548,18.7594,18.7594,18.7386,18.7438,15374.2565
2005-01-26 12:10:00,36.05,36.07,36.04,36.04,17169.790147009313,18.7438,18.7542,18.7386,18.7386,17169.7901
2005-01-26 12:20:00,36.04,36.04,36.0,36.01,15149.814835596451,18.7386,18.7386,18.7178,18.723,15149.8148
2005-01-26 12:30:00,35.99,36.04,35.99,36.04,19301.98630905622,18.7126,18.7386,18.7126,18.7386,19301.9863
2005-01-26 12:40:00,36.03,36.09,36.0,36.06,41072.8313320615,18.7334,18.7646,18.7178,18.749,41072.8313
2005-01-26 12:50:00,36.03,36.05,35.99,36.02,32656.26753450791,18.7334,18.7438,18.7126,18.7282,32656.2675
2005-01-26 13:00:00,36.02,36.11,36.0,36.08,50723.824486589605,18.7282,18.775,18.7178,18.7594,50723.8245
2005-01-26 13:10:00,36.08,36.17,36.08,36.14,29401.86286612052,18.7594,18.8062,18.7594,18.7906,29401.8629
2005-01-26 13:20:00,36.13,36.17,36.12,36.13,13803.16462798788,18.7854,18.8062,18.7802,18.7854,13803.1646
2005-01-26 13:30:00,36.13,36.2,36.13,36.2,82931.20861856133,18.7854,18.8218,18.7854,18.8218,82931.2086
2005-01-26 13:40:00,36.2,36.31,36.17,36.25,18516.440354617887,18.8218,18.879,18.8062,18.8478,18516.4404
2005-01-26 13:50:00,36.26,36.31,36.23,36.29,15486.477387498597,18.853,18.879,18.8374,18.8686,15486.4774
2005-01-26 14:00:00,36.29,36.39,36.29,36.37,34788.46369655482,18.8686,18.9206,18.8686,18.9102,34788.4637
2005-01-26 14:10:00,36.37,36.39,36.34,36.35,26708.562450903377,18.9102,18.9206,18.8946,18.8998,26708.5625
2005-01-26 14:20:00,36.35,36.37,36.32,36.35,9314.330602625969,18.8998,18.9102,18.8842,18.8998,9314.3306
2005-01-26 14:30:00,36.35,36.36,36.31,36.35,25249.69139266076,18.8998,18.905,18.879,18.8998,25249.6914
2005-01-26 14:40:00,36.35,36.35,36.29,36.29,32431.82583323981,18.8998,18.8998,18.8686,18.8686,32431.8258
2005-01-26 14:50:00,36.29,36.33,36.29,36.3,23454.15778251599,18.8686,18.8894,18.8686,18.8738,23454.1578
2005-01-26 15:00:00,36.3,36.33,36.3,36.33,18965.32375715408,18.8738,18.8894,18.8738,18.8894,18965.3238
2005-01-26 15:10:00,36.33,36.33,36.29,36.29,24127.48288632028,18.8894,18.8894,18.8686,18.8686,24127.4829
2005-01-26 15:20:00,36.3,36.38,36.29,36.34,41746.156435865785,18.8738,18.9154,18.8686,18.8946,41746.1564
2005-01-26 15:30:00,36.31,36.37,36.31,36.37,34900.68454718887,18.879,18.9102,18.879,18.9102,34900.6845
2005-01-26 15:40:00,36.36,36.4,36.31,36.39,49489.39512961508,18.905,18.9258,18.879,18.9206,49489.3951
2005-01-26 15:50:00,36.39,36.4,36.33,36.36,64190.32656267534,18.9206,18.9258,18.8894,18.905,64190.3266
2005-01-27 09:30:00,36.31,36.36,36.29,36.32,43990.57344854674,18.879,18.905,18.8686,18.8842,43990.5734
2005-01-27 09:40:00,36.32,36.49,36.32,36.49,37481.76411177197,18.8842,18.9726,18.8842,18.9726,37481.7641
2005-01-27 09:50:00,36.47,36.58,36.45,36.58,35798.45135226125,18.9622,19.0194,18.9518,19.0194,35798.4514
2005-01-27 10:00:00,36.58,36.6,36.47,36.48,48703.84917517674,19.0194,19.0298,18.9622,18.9674,48703.8492
2005-01-27 10:10:00,36.48,36.49,36.45,36.48,42082.818987767925,18.9674,18.9726,18.9518,18.9674,42082.819
2005-01-27 10:20:00,36.48,36.51,36.43,36.43,35686.2305016272,18.9674,18.983,18.9414,18.9414,35686.2305
2005-01-27 10:30:00,36.42,36.48,36.37,36.48,39613.96027381888,18.9362,18.9674,18.9102,18.9674,39613.9603
2005-01-27 10:40:00,36.49,36.51,36.45,36.45,31085.17562563124,18.9726,18.983,18.9518,18.9518,31085.1756
2005-01-27 10:50:00,36.45,36.52,36.44,36.48,37032.880709235775,18.9518,18.9882,18.9466,18.9674,37032.8807
2005-01-27 11:00:00,36.47,36.49,36.44,36.49,38940.63517001459,18.9622,18.9726,18.9466,18.9726,38940.6352
2005-01-27 11:10:00,36.5,36.5,36.41,36.42,26933.00415217147,18.9778,18.9778,18.931,18.9362,26933.0042
2005-01-27 11:20:00,36.42,36.45,36.37,36.38,50948.2661878577,18.9362,18.9518,18.9102,18.9154,50948.2662
2005-01-27 11:30:00,36.37,36.45,36.37,36.43,28279.654359780045,18.9102,18.9518,18.9102,18.9414,28279.6544
2005-01-27 11:40:00,36.44,36.44,36.36,36.37,25586.3539445629,18.9466,18.9466,18.905,18.9102,25586.3539
2005-01-27 11:50:00,36.37,36.39,36.33,36.33,23790.82033441813,18.9102,18.9206,18.8894,18.8894,23790.8203
2005-01-27 12:00:00,36.33,36.36,36.31,36.34,28952.97946358433,18.8894,18.905,18.879,18.8946,28952.9795
2005-01-27 12:10:00,36.34,36.34,36.32,36.34,18965.32375715408,18.8946,18.8946,18.8842,18.8946,18965.3238
2005-01-27 12:20:00,36.34,36.41,36.34,36.39,24239.703736954325,18.8946,18.931,18.8946,18.9206,24239.7037
2005-01-27 12:30:00,36.38,36.44,36.38,36.44,27045.22500280552,18.9154,18.9466,18.9154,18.9466,27045.225
2005-01-27 12:40:00,36.44,36.51,36.44,36.45,43653.91089664459,18.9466,18.983,18.9466,18.9518,43653.9109
2005-01-27 12:50:00,36.44,36.45,36.41,36.43,23566.37863315004,18.9466,18.9518,18.931,18.9414,23566.3786
2005-01-27 13:00:00,36.42,36.43,36.37,36.38,25586.3539445629,18.9362,18.9414,18.9102,18.9154,25586.3539
2005-01-27 13:10:00,36.39,36.43,36.38,36.41,20985.29906856694,18.9206,18.9414,18.9154,18.931,20985.2991
2005-01-27 13:20:00,36.41,36.44,36.36,36.36,29738.525418022666,18.931,18.9466,18.905,18.905,29738.5254
2005-01-27 13:30:00,36.35,36.37,36.3,36.35,58691.504881607,18.8998,18.9102,18.8738,18.8998,58691.5049
2005-01-27 13:40:00,36.35,36.41,36.33,36.34,65088.09336774772,18.8998,18.931,18.8894,18.8946,65088.0934
2005-01-27 13:50:00,36.33,36.34,36.28,36.29,23678.599483784084,18.8894,18.8946,18.8634,18.8686,23678.5995
2005-01-27 14:00:00,36.29,36.36,36.29,36.29,42980.58579284031,18.8686,18.905,18.8686,18.8686,42980.5858
2005-01-27 14:10:00,36.3,36.31,36.28,36.28,24015.262035686228,18.8738,18.879,18.8634,18.8634,24015.262
2005-01-27 14:20:00,36.28,36.34,36.28,36.28,90001.12220850633,18.8634,18.8946,18.8634,18.8634,90001.1222
2005-01-27 14:30:00,36.29,36.29,36.26,36.29,37145.10155986982,18.8686,18.8686,18.853,18.8686,37145.1016
2005-01-27 14:40:00,36.29,36.29,36.22,36.23,20648.6365166648,18.8686,18.8686,18.8322,18.8374,20648.6365
2005-01-27 14:50:00,36.23,36.25,36.21,36.25,31646.27987880148,18.8374,18.8478,18.827,18.8478,31646.2799
2005-01-27 15:00:00,36.25,36.27,36.15,36.17,46347.21131186174,18.8478,18.8582,18.7958,18.8062,46347.2113
2005-01-27 15:10:00,36.18,36.34,36.18,36.33,45449.44450678936,18.8114,18.8946,18.8114,18.8894,45449.4445
2005-01-27 15:20:00,36.33,36.34,36.27,36.29,80799.01245651442,18.8894,18.8946,18.8582,18.8686,80799.0125
2005-01-27 15:30:00,36.29,36.31,36.27,36.3,47469.41981820222,18.8686,18.879,18.8582,18.8738,47469.4198
2005-01-27 15:40:00,36.31,36.35,36.3,36.33,61833.68869936034,18.879,18.8998,18.8738,18.8894,61833.6887
2005-01-27 15:50:00,36.32,36.33,36.23,36.23,61272.5844461901,18.8842,18.8894,18.8374,18.8374,61272.5844
2005-01-28 09:30:00,36.24,36.37,36.13,36.3,43541.69004601055,18.8426,18.9102,18.7854,18.8738,43541.69
2005-01-28 09:40:00,36.3,36.31,36.21,36.26,24800.80799012457,18.8738,18.879,18.827,18.853,24800.808
2005-01-28 09:50:00,36.26,36.26,36.04,36.07,24576.36628885647,18.853,18.853,18.7386,18.7542,24576.3663
2005-01-28 10:00:00,36.07,36.16,36.04,36.16,41746.156435865785,18.7542,18.801,18.7386,18.801,41746.1564
2005-01-28 10:10:00,36.16,36.16,35.98,36.0,23341.93693188194,18.801,18.801,18.7074,18.7178,23341.9369
2005-01-28 10:20:00,35.99,36.12,35.96,35.97,39389.518572550776,18.7126,18.7802,18.697,18.7022,39389.5186
2005-01-28 10:30:00,35.97,36.06,35.96,35.99,32544.04668387386,18.7022,18.749,18.697,18.7126,32544.0467
2005-01-28 10:40:00,35.98,36.08,35.92,35.93,31534.05902816743,18.7074,18.7594,18.6762,18.6814,31534.059
2005-01-28 10:50:00,35.91,35.91,35.69,35.8,74177.98226910559,18.671,18.671,18.5566,18.6138,74177.9823
2005-01-28 11:00:00,35.8,35.82,35.7,35.78,60487.038491751766,18.6138,18.6242,18.5618,18.6034,60487.0385
2005-01-28 11:10:00,35.77,35.8,35.6,35.6,56671.529570194136,18.5982,18.6138,18.5098,18.5098,56671.5296
2005-01-28 11:20:00,35.6,35.62,35.51,35.55,41633.93558523173,18.5098,18.5202,18.463,18.4838,41633.9356
2005-01-28 11:30:00,35.55,35.59,35.52,35.58,96622.15239591515,18.4838,18.5046,18.4682,18.4994,96622.1524
2005-01-28 11:40:00,35.58,35.58,35.42,35.46,78554.59544383346,18.4994,18.4994,18.4162,18.437,78554.5954
2005-01-28 11:50:00,35.47,35.53,35.46,35.47,45561.66535742341,18.4422,18.4734,18.437,18.4422,45561.6654
2005-01-28 12:00:00,35.47,35.63,35.47,35.59,38042.8683649422,18.4422,18.5254,18.4422,18.5046,38042.8684
2005-01-28 12:10:00,35.57,35.57,35.52,35.55,28952.97946358433,18.4942,18.4942,18.4682,18.4838,28952.9795
2005-01-28 12:20:00,35.55,35.62,35.53,35.59,44102.79429918079,18.4838,18.5202,18.4734,18.5046,44102.7943
2005-01-28 12:30:00,35.61,35.64,35.55,35.55,44888.34025361912,18.515,18.5306,18.4838,18.4838,44888.3403
2005-01-28 12:40:00,35.56,35.64,35.55,35.64,28055.21265851195,18.489,18.5306,18.4838,18.5306,28055.2127
2005-01-28 12:50:00,35.64,35.65,35.55,35.55,34339.580294018626,18.5306,18.5358,18.4838,18.4838,34339.5803
2005-01-28 13:00:00,35.55,35.57,35.51,35.56,55324.87936258557,18.4838,18.4942,18.463,18.489,55324.8794
2005-01-28 13:10:00,35.57,35.64,35.54,35.64,37032.880709235775,18.4942,18.5306,18.4786,18.5306,37032.8807
2005-01-28 13:20:00,35.64,35.69,35.63,35.65,42419.48153967007,18.5306,18.5566,18.5254,18.5358,42419.4815
2005-01-28 13:30:00,35.66,35.66,35.59,35.6,19526.42801032432,18.541,18.541,18.5046,18.5098,19526.428
2005-01-28 13:40:00,35.56,35.61,35.51,35.6,36808.43900796768,18.489,18.515,18.463,18.5098,36808.439
2005-01-28 13:50:00,35.58,35.65,35.58,35.6,28279.654359780045,18.4994,18.5358,18.4994,18.5098,28279.6544
2005-01-28 14:00:00,35.59,35.59,35.47,35.51,26708.562450903377,18.5046,18.5046,18.4422,18.463,26708.5625
2005-01-28 14:10:00,35.5,35.57,35.47,35.51,32544.04668387386,18.4578,18.4942,18.4422,18.463,32544.0467
2005-01-28 14:20:00,35.51,35.59,35.47,35.55,30524.071372461003,18.463,18.5046,18.4422,18.4838,30524.0714
2005-01-28 14:30:00,35.52,35.61,35.52,35.61,37930.64751430816,18.4682,18.515,18.4682,18.515,37930.6475
2005-01-28 14:40:00,35.59,35.6,35.47,35.47,24913.02884075861,18.5046,18.5098,18.4422,18.4422,24913.0288
2005-01-28 14:50:00,35.47,35.51,35.39,35.47,33890.69689148243,18.4422,18.463,18.4006,18.4422,33890.6969
2005-01-28 15:00:00,35.48,35.55,35.46,35.48,23566.37863315004,18.4474,18.4838,18.437,18.4474,23566.3786
2005-01-28 15:10:00,35.48,35.54,35.45,35.5,37257.32241050387,18.4474,18.4786,18.4318,18.4578,37257.3224
2005-01-28 15:20:00,35.5,35.5,35.42,35.42,44663.89855235103,18.4578,18.4578,18.4162,18.4162,44663.8986
2005-01-28 15:30:00,35.42,35.55,35.42,35.53,60599.25934238581,18.4162,18.4838,18.4162,18.4734,60599.2593
2005-01-28 15:40:00,35.54,35.64,35.54,35.55,53417.124901806754,18.4786,18.5306,18.4786,18.4838,53417.1249
2005-01-28 15:50:00,35.56,35.64,35.54,35.6,107170.91235551564,18.489,18.5306,18.4786,18.5098,107170.9124
2005-01-31 09:30:00,35.64,35.8,35.55,35.77,431713.6123891819,18.5306,18.6138,18.4838,18.5982,431713.6124
2005-01-31 09:40:00,35.78,35.86,35.64,35.77,149029.28964201547,18.6034,18.645,18.5306,18.5982,149029.2896
2005-01-31 09:50:00,35.75,35.95,35.75,35.89,91459.99326674896,18.5878,18.6918,18.5878,18.6606,91459.9933
2005-01-31 10:00:00,35.9,36.28,35.82,36.28,243968.12927841992,18.6658,18.8634,18.6242,18.8634,243968.1293
2005-01-31 10:10:00,36.26,36.49,36.21,36.22,218718.4378857592,18.853,18.9726,18.827,18.8322,218718.4379
2005-01-31 10:20:00,36.22,36.23,36.0,36.09,341039.1650768713,18.8322,18.8374,18.7178,18.7646,341039.1651
2005-01-31 10:30:00,36.09,36.11,35.87,35.87,147121.53518123666,18.7646,18.775,18.6502,18.6502,147121.5352
2005-01-31 10:40:00,35.87,35.87,35.72,35.72,137246.10032544046,18.6502,18.6502,18.5722,18.5722,137246.1003
2005-01-31 10:50:00,35.72,35.73,35.45,35.45,504769.386151947,18.5722,18.5774,18.4318,18.4318,504769.3862
2005-01-31 11:00:00,35.38,35.46,35.38,35.39,377959.824935473,18.3954,18.437,18.3954,18.4006,377959.8249
2005-01-31 11:10:00,35.39,35.4,35.15,35.38,297946.3584333969,18.4006,18.4058,18.2759,18.3954,297946.3584
2005-01-31 11:20:00,35.38,35.47,35.38,35.44,187521.04140949383,18.3954,18.4422,18.3954,18.4266,187521.0414
2005-01-31 11:30:00,35.44,35.54,35.42,35.46,101223.20727191112,18.4266,18.4786,18.4162,18.437,101223.2073
2005-01-31 11:40:00,35.45,35.55,35.45,35.55,125799.5735607676,18.4318,18.4838,18.4318,18.4838,125799.5736
2005-01-31 11:50:00,35.54,35.6,35.5,35.5,76310.1784311525,18.4786,18.5098,18.4578,18.4578,76310.1784
2005-01-31 12:00:00,35.5,35.5,35.42,35.42,42195.03983840197,18.4578,18.4578,18.4162,18.4162,42195.0398
2005-01-31 12:10:00,35.42,35.45,35.28,35.3,165189.09213331837,18.4162,18.4318,18.3435,18.3539,165189.0921
2005-01-31 12:20:00,35.3,35.42,35.3,35.4,123891.81909998876,18.3539,18.4162,18.3539,18.4058,123891.8191
2005-01-31 12:30:00,35.4,35.41,35.38,35.39,65312.53506901582,18.4058,18.411,18.3954,18.4006,65312.5351
2005-01-31 12:40:00,35.38,35.4,35.37,35.4,65873.63932218606,18.3954,18.4058,18.3902,18.4058,65873.6393
2005-01-31 12:50:00,35.4,35.42,35.33,35.35,69015.8231399394,18.4058,18.4162,18.3695,18.3798,69015.8231
2005-01-31 13:00:00,35.35,35.35,35.31,35.31,62619.234653798674,18.3798,18.3798,18.3591,18.3591,62619.2347
2005-01-31 13:10:00,35.31,35.31,35.24,35.24,57569.29637526653,18.3591,18.3591,18.3227,18.3227,57569.2964
2005-01-31 13:20:00,35.25,35.25,35.21,35.21,104365.39108966444,18.3279,18.3279,18.3071,18.3071,104365.3911
2005-01-31 13:30:00,35.21,35.21,34.98,35.05,254180.22668611823,18.3071,18.3071,18.1875,18.2239,254180.2267
2005-01-31 13:40:00,35.05,35.09,34.95,34.95,119290.7642239928,18.2239,18.2447,18.1719,18.1719,119290.7642
2005-01-31 13:50:00,34.94,34.94,34.76,34.76,184378.85759174053,18.1667,18.1667,18.0731,18.0731,184378.8576
2005-01-31 14:00:00,34.76,34.79,34.7,34.74,189541.0167209068,18.0731,18.0887,18.0419,18.0627,189541.0167
2005-01-31 14:10:00,34.74,34.88,34.74,34.82,201436.4268881158,18.0627,18.1355,18.0627,18.1043,201436.4269
2005-01-31 14:20:00,34.82,34.92,34.81,34.83,87868.92604645943,18.1043,18.1563,18.0991,18.1095,87868.926
2005-01-31 14:30:00,34.83,34.93,34.83,34.92,113230.83828975425,18.1095,18.1615,18.1095,18.1563,113230.8383
2005-01-31 14:40:00,34.91,34.99,34.91,34.99,369543.2611379194,18.1511,18.1927,18.1511,18.1927,369543.2611
2005-01-31 14:50:00,34.99,35.06,34.94,35.02,164740.20873078218,18.1927,18.2291,18.1667,18.2083,164740.2087
2005-01-31 15:00:00,35.02,35.18,35.01,35.14,97295.47749971945,18.2083,18.2915,18.2031,18.2707,97295.4775
2005-01-31 15:10:00,35.14,35.24,35.13,35.23,256649.08540006733,18.2707,18.3227,18.2655,18.3175,256649.0854
2005-01-31 15:20:00,35.23,35.31,35.2,35.29,205476.3775109416,18.3175,18.3591,18.3019,18.3487,205476.3775
2005-01-31 15:30:00,35.28,35.39,35.28,35.39,133767.25395578498,18.3435,18.4006,18.3435,18.4006,133767.254
2005-01-31 15:40:00,35.39,35.5,35.39,35.43,234766.019526428,18.4006,18.4578,18.4006,18.4214,234766.0195
2005-01-31 15:50:00,35.42,35.44,35.37,35.39,229154.9769947256,18.4162,18.4266,18.3902,18.4006,229154.977
2005-02-01 09:30:00,35.73,35.73,35.29,35.3,233194.9276175513,18.5774,18.5774,18.3487,18.3539,233194.9276
2005-02-01 09:40:00,35.31,35.35,35.07,35.35,133655.03310515094,18.3591,18.3798,18.2343,18.3798,133655.0331
2005-02-01 09:50:00,35.38,35.42,35.15,35.39,155425.8781281562,18.3954,18.4162,18.2759,18.4006,155425.8781
2005-02-01 10:00:00,35.38,35.38,35.23,35.23,107058.6915048816,18.3954,18.3954,18.3175,18.3175,107058.6915
2005-02-01 10:10:00,35.22,35.32,35.2,35.29,135787.22926719784,18.3123,18.3643,18.3019,18.3487,135787.2293
2005-02-01 10:20:00,35.29,35.38,35.25,35.38,65649.19762091797,18.3487,18.3954,18.3279,18.3954,65649.1976
2005-02-01 10:30:00,35.38,35.41,35.34,35.37,109078.66681629446,18.3954,18.411,18.3746,18.3902,109078.6668
2005-02-01 10:40:00,35.38,35.4,35.24,35.33,212546.29110088653,18.3954,18.4058,18.3227,18.3695,212546.2911
2005-02-01 10:50:00,35.32,35.37,35.32,35.35,30299.629671192903,18.3643,18.3902,18.3643,18.3798,30299.6297
2005-02-01 11:00:00,35.35,35.35,35.25,35.29,247222.5339468073,18.3798,18.3798,18.3279,18.3487,247222.5339
2005-02-01 11:10:00,35.29,35.47,35.29,35.47,108068.67916058804,18.3487,18.4422,18.3487,18.4422,108068.6792
2005-02-01 11:20:00,35.46,35.53,35.45,35.46,62619.234653798674,18.437,18.4734,18.4318,18.437,62619.2347
2005-02-01 11:30:00,35.46,35.53,35.41,35.51,144652.67646728762,18.437,18.4734,18.411,18.463,144652.6765
2005-02-01 11:40:00,35.51,35.52,35.44,35.51,53192.68320053866,18.463,18.4682,18.4266,18.463,53192.6832
2005-02-01 11:50:00,35.51,35.55,35.5,35.55,54090.45000561104,18.463,18.4838,18.4578,18.4838,54090.45
2005-02-01 12:00:00,35.55,35.69,35.55,35.69,48928.29087644485,18.4838,18.5566,18.4838,18.5566,48928.2909
2005-02-01 12:10:00,35.69,35.76,35.69,35.72,37706.20581304006,18.5566,18.593,18.5566,18.5722,37706.2058
2005-02-01 12:20:00,35.72,35.75,35.69,35.69,79676.80395017394,18.5722,18.5878,18.5566,18.5566,79676.804
2005-02-01 12:30:00,35.7,35.79,35.69,35.74,47132.75726630008,18.5618,18.6086,18.5566,18.5826,47132.7573
2005-02-01 12:40:00,35.75,35.75,35.7,35.75,36247.33475479744,18.5878,18.5878,18.5618,18.5878,36247.3348
2005-02-01 12:50:00,35.75,35.84,35.74,35.83,51733.81214229604,18.5878,18.6346,18.5826,18.6294,51733.8121
2005-02-01 13:00:00,35.83,35.88,35.81,35.88,27157.445853439567,18.6294,18.6554,18.619,18.6554,27157.4459
2005-02-01 13:10:00,35.87,35.88,35.77,35.77,44663.89855235103,18.6502,18.6554,18.5982,18.5982,44663.8986
2005-02-01 13:20:00,35.76,35.8,35.72,35.8,52294.91639546627,18.593,18.6138,18.5722,18.6138,52294.9164
2005-02-01 13:30:00,35.8,35.8,35.69,35.69,49152.73257771294,18.6138,18.6138,18.5566,18.5566,49152.7326
2005-02-01 13:40:00,35.69,35.8,35.69,35.79,46571.65301312984,18.5566,18.6138,18.5566,18.6086,46571.653
2005-02-01 13:50:00,35.78,35.89,35.75,35.89,37818.42666367411,18.6034,18.6606,18.5878,18.6606,37818.4267
2005-02-01 14:00:00,35.88,36.0,35.85,35.96,184154.41589047245,18.6554,18.7178,18.6398,18.697,184154.4159
2005-02-01 14:10:00,35.96,36.04,35.92,35.94,171136.7972169229,18.697,18.7386,18.6762,18.6866,171136.7972
2005-02-01 14:20:00,35.94,36.01,35.92,35.93,136123.89181909998,18.6866,18.723,18.6762,18.6814,136123.8918
2005-02-01 14:30:00,35.94,36.1,35.94,36.09,183817.7533385703,18.6866,18.7698,18.6866,18.7646,183817.7533
2005-02-01 14:40:00,36.09,36.09,35.95,36.02,78666.81629446751,18.7646,18.7646,18.6918,18.7282,78666.8163
2005-02-01 14:50:00,36.0,36.14,36.0,36.09,87644.48434519133,18.7178,18.7906,18.7178,18.7646,87644.4843
2005-02-01 15:00:00,36.09,36.11,36.04,36.04,176411.17719672315,18.7646,18.775,18.7386,18.7386,176411.1772
2005-02-01 15:10:00,36.04,36.1,35.98,36.0,134328.3582089552,18.7386,18.7698,18.7074,18.7178,134328.3582
2005-02-01 15:20:00,36.0,36.14,36.0,36.05,123779.59824935472,18.7178,18.7906,18.7178,18.7438,123779.5982
2005-02-01 15:30:00,36.05,36.08,35.96,36.01,77207.94523622488,18.7438,18.7594,18.697,18.723,77207.9452
2005-02-01 15:40:00,36.01,36.13,35.98,36.09,121647.4020873078,18.723,18.7854,18.7074,18.7646,121647.4021
2005-02-01 15:50:00,36.09,36.11,35.99,36.01,155762.54068005836,18.7646,18.775,18.7126,18.723,155762.5407
2005-02-02 09:30:00,36.04,36.08,35.98,36.01,137133.87947480642,18.7386,18.7594,18.7074,18.723,137133.8795
2005-02-02 09:40:00,36.02,36.06,35.97,35.97,38603.97261811244,18.7282,18.749,18.7022,18.7022,38603.9726
2005-02-02 09:50:00,35.97,36.07,35.97,36.07,49377.17427898103,18.7022,18.7542,18.7022,18.7542,49377.1743
2005-02-02 10:00:00,36.07,36.08,36.02,36.08,58354.84232970486,18.7542,18.7594,18.7282,18.7594,58354.8423
2005-02-02 10:10:00,36.08,36.1,36.03,36.04,50611.60363595556,18.7594,18.7698,18.7334,18.7386,50611.6036
2005-02-02 10:20:00,36.05,36.05,36.0,36.0,30075.18796992481,18.7438,18.7438,18.7178,18.7178,30075.188
2005-02-02 10:30:00,36.01,36.04,36.0,36.03,27942.9918078779,18.723,18.7386,18.7178,18.7334,27942.9918
2005-02-02 10:40:00,36.03,36.04,36.01,36.03,14139.827179890022,18.7334,18.7386,18.723,18.7334,14139.8272
2005-02-02 10:50:00,36.02,36.02,35.99,35.99,20424.1948153967,18.7282,18.7282,18.7126,18.7126,20424.1948
2005-02-02 11:00:00,35.99,36.09,35.99,36.06,53304.90405117271,18.7126,18.7646,18.7126,18.749,53304.9041
2005-02-02 11:10:00,36.04,36.05,35.96,35.96,25474.13309392885,18.7386,18.7438,18.697,18.697,25474.1331
2005-02-02 11:20:00,35.96,36.1,35.96,36.08,44663.89855235103,18.697,18.7698,18.697,18.7594,44663.8986
2005-02-02 11:30:00,36.07,36.13,36.05,36.08,41297.27303332959,18.7542,18.7854,18.7438,18.7594,41297.273
2005-02-02 11:40:00,36.08,36.08,35.98,36.0,39613.96027381888,18.7594,18.7594,18.7074,18.7178,39613.9603
2005-02-02 11:50:00,36.01,36.02,35.99,36.0,27718.550106609808,18.723,18.7282,18.7126,18.7178,27718.5501
2005-02-02 12:00:00,36.04,36.05,35.96,35.96,30972.9547749972,18.7386,18.7438,18.697,18.697,30972.9548
2005-02-02 12:10:00,35.96,36.01,35.95,35.95,24913.02884075861,18.697,18.723,18.6918,18.6918,24913.0288
2005-02-02 12:20:00,35.94,35.97,35.91,35.96,12680.9561216474,18.6866,18.7022,18.671,18.697,12680.9561
2005-02-02 12:30:00,35.96,35.96,35.91,35.94,14252.04803052407,18.697,18.697,18.671,18.6866,14252.048
2005-02-02 12:40:00,35.94,35.94,35.9,35.91,41970.59813713388,18.6866,18.6866,18.6658,18.671,41970.5981
2005-02-02 12:50:00,35.91,35.91,35.87,35.87,28952.97946358433,18.671,18.671,18.6502,18.6502,28952.9795
2005-02-02 13:00:00,35.87,35.93,35.87,35.89,43653.91089664459,18.6502,18.6814,18.6502,18.6606,43653.9109
2005-02-02 13:10:00,35.9,35.94,35.89,35.92,20424.1948153967,18.6658,18.6866,18.6606,18.6762,20424.1948
2005-02-02 13:20:00,35.93,35.93,35.9,35.92,17394.23184827741,18.6814,18.6814,18.6658,18.6762,17394.2318
2005-02-02 13:30:00,35.91,35.92,35.89,35.89,20536.41566603075,18.671,18.6762,18.6606,18.6606,20536.4157
2005-02-02 13:40:00,35.89,35.91,35.85,35.86,24015.262035686228,18.6606,18.671,18.6398,18.645,24015.262
2005-02-02 13:50:00,35.87,35.91,35.85,35.86,24351.92458758837,18.6502,18.671,18.6398,18.645,24351.9246
2005-02-02 14:00:00,35.86,35.92,35.86,35.88,32768.48838514196,18.645,18.6762,18.645,18.6554,32768.4884
2005-02-02 14:10:00,35.89,35.92,35.87,35.9,57457.07552463248,18.6606,18.6762,18.6502,18.6658,57457.0755
2005-02-02 14:20:00,35.9,36.04,35.88,35.96,62058.13040062843,18.6658,18.7386,18.6554,18.697,62058.1304
2005-02-02 14:30:00,35.93,35.94,35.8,35.93,81135.67500841655,18.6814,18.6866,18.6138,18.6814,81135.675
2005-02-02 14:40:00,35.94,35.97,35.87,35.96,161598.02491302884,18.6866,18.7022,18.6502,18.697,161598.0249
2005-02-02 14:50:00,35.96,35.97,35.89,35.9,35574.00965099315,18.697,18.7022,18.6606,18.6658,35574.0097
2005-02-02 15:00:00,35.91,35.94,35.8,35.82,37481.76411177197,18.671,18.6866,18.6138,18.6242,37481.7641
2005-02-02 15:10:00,35.84,35.86,35.73,35.76,68118.05633486701,18.6346,18.645,18.5774,18.593,68118.0563
2005-02-02 15:20:00,35.76,35.89,35.76,35.89,88766.69285153181,18.593,18.6606,18.593,18.6606,88766.6929
2005-02-02 15:30:00,35.9,35.96,35.88,35.96,62170.35125126248,18.6658,18.697,18.6554,18.697,62170.3513
2005-02-02 15:40:00,35.94,35.99,35.88,35.96,48591.6283245427,18.6866,18.7126,18.6554,18.697,48591.6283
2005-02-02 15:50:00,35.96,35.96,35.91,35.92,41297.27303332959,18.697,18.697,18.671,18.6762,41297.273
2005-02-03 09:30:00,35.96,36.08,35.96,35.98,89215.576254068,18.697,18.7594,18.697,18.7074,89215.5763
2005-02-03 09:40:00,35.98,36.02,35.71,35.77,212097.40769835035,18.7074,18.7282,18.567,18.5982,212097.4077
2005-02-03 09:50:00,35.76,35.9,35.71,35.81,112333.07148468184,18.593,18.6658,18.567,18.619,112333.0715
2005-02-03 10:00:00,35.78,35.78,35.65,35.66,60150.37593984962,18.6034,18.6034,18.5358,18.541,60150.3759
2005-02-03 10:10:00,35.66,35.73,35.62,35.72,57008.19212209628,18.541,18.5774,18.5202,18.5722,57008.1921
2005-02-03 10:20:00,35.72,35.85,35.72,35.82,107732.01660868588,18.5722,18.6398,18.5722,18.6242,107732.0166
2005-02-03 10:30:00,35.8,35.88,35.76,35.82,108405.34171249018,18.6138,18.6554,18.593,18.6242,108405.3417
2005-02-03 10:40:00,35.83,35.9,35.82,35.86,196386.48860958364,18.6294,18.6658,18.6242,18.645,196386.4886
2005-02-03 10:50:00,35.86,35.87,35.8,35.85,88654.47200089776,18.645,18.6502,18.6138,18.6398,88654.472
2005-02-03 11:00:00,35.85,35.85,35.79,35.8,85512.28818314442,18.6398,18.6398,18.6086,18.6138,85512.2882
2005-02-03 11:10:00,35.81,35.81,35.64,35.64,103916.50768712828,18.619,18.619,18.5306,18.5306,103916.5077
2005-02-03 11:20:00,35.64,35.72,35.58,35.61,53978.229154976994,18.5306,18.5722,18.4994,18.515,53978.2292
2005-02-03 11:30:00,35.6,35.6,35.42,35.52,138143.86713051284,18.5098,18.5098,18.4162,18.4682,138143.8671
2005-02-03 11:40:00,35.52,35.55,35.5,35.55,47244.97811693412,18.4682,18.4838,18.4578,18.4838,47244.9781
2005-02-03 11:50:00,35.55,35.56,35.51,35.56,31309.617326899337,18.4838,18.489,18.463,18.489,31309.6173
2005-02-03 12:00:00,35.56,35.63,35.56,35.61,67556.95208169677,18.489,18.5254,18.489,18.515,67556.9521
2005-02-03 12:10:00,35.62,35.65,35.6,35.65,36583.99730669958,18.5202,18.5358,18.5098,18.5358,36583.9973
2005-02-03 12:20:00,35.65,35.7,35.64,35.68,78779.03714510155,18.5358,18.5618,18.5306,18.5514,78779.0371
2005-02-03 12:30:00,35.69,35.69,35.65,35.67,32431.82583323981,18.5566,18.5566,18.5358,18.5462,32431.8258
2005-02-03 12:40:00,35.67,35.68,35.55,35.55,81921.22096285489,18.5462,18.5514,18.4838,18.4838,81921.221
2005-02-03 12:50:00,35.54,35.55,35.45,35.5,75973.51587925036,18.4786,18.4838,18.4318,18.4578,75973.5159
2005-02-03 13:00:00,35.51,35.56,35.46,35.5,28728.53776231624,18.463,18.489,18.437,18.4578,28728.5378
2005-02-03 13:10:00,35.5,35.51,35.43,35.45,50836.04533722365,18.4578,18.463,18.4214,18.4318,50836.0453
2005-02-03 13:20:00,35.45,35.47,35.44,35.47,63292.55975760296,18.4318,18.4422,18.4266,18.4422,63292.5598
2005-02-03 13:30:00,35.47,35.53,35.43,35.46,61048.14274492201,18.4422,18.4734,18.4214,18.437,61048.1427
2005-02-03 13:40:00,35.47,35.49,35.4,35.43,41633.93558523173,18.4422,18.4526,18.4058,18.4214,41633.9356
2005-02-03 13:50:00,35.43,35.45,35.2,35.22,135338.34586466165,18.4214,18.4318,18.3019,18.3123,135338.3459
2005-02-03 14:00:00,35.29,35.38,35.2,35.32,143193.805409045,18.3487,18.3954,18.3019,18.3643,143193.8054
2005-02-03 14:10:00,35.31,35.37,35.23,35.28,113904.16339355853,18.3591,18.3902,18.3175,18.3435,113904.1634
2005-02-03 14:20:00,35.29,35.32,35.27,35.3,61160.36359555605,18.3487,18.3643,18.3383,18.3539,61160.3636
2005-02-03 14:30:00,35.31,35.31,35.2,35.2,166647.963191561,18.3591,18.3591,18.3019,18.3019,166647.9632
2005-02-03 14:40:00,35.21,35.31,35.14,35.3,153630.34451801144,18.3071,18.3591,18.2707,18.3539,153630.3445
2005-02-03 14:50:00,35.3,35.31,35.24,35.31,141061.6092469981,18.3539,18.3591,18.3227,18.3591,141061.6092
2005-02-03 15:00:00,35.31,35.33,35.3,35.32,128717.31567725285,18.3591,18.3695,18.3539,18.3643,128717.3157
2005-02-03 15:10:00,35.32,35.36,35.31,35.33,137246.10032544046,18.3643,18.385,18.3591,18.3695,137246.1003
2005-02-03 15:20:00,35.32,35.38,35.3,35.38,108629.78341375828,18.3643,18.3954,18.3539,18.3954,108629.7834
2005-02-03 15:30:00,35.4,35.52,35.38,35.51,109527.55021883066,18.4058,18.4682,18.3954,18.463,109527.5502
2005-02-03 15:40:00,35.51,35.51,35.4,35.41,116148.58040623947,18.463,18.463,18.4058,18.411,116148.5804
2005-02-03 15:50:00,35.4,35.42,35.34,35.38,211985.1868477163,18.4058,18.4162,18.3746,18.3954,211985.1868
2005-02-04 09:30:00,35.47,35.55,35.41,35.5,66546.96442599034,18.4422,18.4838,18.411,18.4578,66546.9644
2005-02-04 09:40:00,35.5,35.56,35.49,35.5,191336.5503310515,18.4578,18.489,18.4526,18.4578,191336.5503
2005-02-04 09:50:00,35.52,35.64,35.52,35.64,127707.3280215464,18.4682,18.5306,18.4682,18.5306,127707.328
2005-02-04 10:00:00,35.64,35.77,35.58,35.72,90786.66816294468,18.5306,18.5982,18.4994,18.5722,90786.6682
2005-02-04 10:10:00,35.72,35.75,35.62,35.68,53978.229154976994,18.5722,18.5878,18.5202,18.5514,53978.2292
2005-02-04 10:20:00,35.66,35.72,35.64,35.7,128717.31567725285,18.541,18.5722,18.5306,18.5618,128717.3157
2005-02-04 10:30:00,35.7,35.72,35.59,35.63,97071.03579845135,18.5618,18.5722,18.5046,18.5254,97071.0358
2005-02-04 10:40:00,35.63,35.64,35.57,35.61,37481.76411177197,18.5254,18.5306,18.4942,18.515,37481.7641
2005-02-04 10:50:00,35.64,35.68,35.62,35.67,102682.07833015372,18.5306,18.5514,18.5202,18.5462,102682.0783
2005-02-04 11:00:00,35.67,35.68,35.51,35.55,148580.40623947929,18.5462,18.5514,18.463,18.4838,148580.4062
2005-02-04 11:10:00,35.55,35.59,35.49,35.55,65985.8601728201,18.4838,18.5046,18.4526,18.4838,65985.8602
2005-02-04 11:20:00,35.55,35.59,35.54,35.56,84277.8588261699,18.4838,18.5046,18.4786,18.489,84277.8588
2005-02-04 11:30:00,35.55,35.67,35.55,35.65,187296.59970822572,18.4838,18.5462,18.4838,18.5358,187296.5997
2005-02-04 11:40:00,35.65,35.65,35.64,35.65,21546.403321737176,18.5358,18.5358,18.5306,18.5358,21546.4033
2005-02-04 11:50:00,35.64,35.65,35.55,35.57,46796.094714397936,18.5306,18.5358,18.4838,18.4942,46796.0947
2005-02-04 12:00:00,35.58,35.69,35.58,35.66,58242.62147907081,18.4994,18.5566,18.4994,18.541,58242.6215
2005-02-04 12:10:00,35.67,35.68,35.64,35.65,106834.24980361352,18.5462,18.5514,18.5306,18.5358,106834.2498
2005-02-04 12:20:00,35.67,35.72,35.67,35.72,52407.13724610032,18.5462,18.5722,18.5462,18.5722,52407.1372
2005-02-04 12:30:00,35.73,35.81,35.73,35.81,73280.21546403322,18.5774,18.619,18.5774,18.619,73280.2155
2005-02-04 12:40:00,35.81,35.85,35.8,35.85,24239.703736954325,18.619,18.6398,18.6138,18.6398,24239.7037
2005-02-04 12:50:00,35.84,35.87,35.81,35.87,72943.55291213107,18.6346,18.6502,18.619,18.6502,72943.5529
2005-02-04 13:00:00,35.87,35.89,35.84,35.88,38042.8683649422,18.6502,18.6606,18.6346,18.6554,38042.8684
2005-02-04 13:10:00,35.88,35.88,35.84,35.86,170239.03041185052,18.6554,18.6554,18.6346,18.645,170239.0304
2005-02-04 13:20:00,35.86,35.86,35.83,35.84,28279.654359780045,18.645,18.645,18.6294,18.6346,28279.6544
2005-02-04 13:30:00,35.84,35.86,35.83,35.84,38042.8683649422,18.6346,18.645,18.6294,18.6346,38042.8684
2005-02-04 13:40:00,35.84,35.91,35.83,35.88,21434.18247110313,18.6346,18.671,18.6294,18.6554,21434.1825
2005-02-04 13:50:00,35.88,35.88,35.8,35.84,121422.96038603972,18.6554,18.6554,18.6138,18.6346,121422.9604
2005-02-04 14:00:00,35.84,35.88,35.8,35.86,67220.28952979464,18.6346,18.6554,18.6138,18.645,67220.2895
2005-02-04 14:10:00,35.87,35.89,35.81,35.89,46908.31556503198,18.6502,18.6606,18.619,18.6606,46908.3156
2005-02-04 14:20:00,35.9,35.92,35.89,35.91,48479.40747390865,18.6658,18.6762,18.6606,18.671,48479.4075
2005-02-04 14:30:00,35.92,35.96,35.88,35.88,139602.73818875547,18.6762,18.697,18.6554,18.6554,139602.7382
2005-02-04 14:40:00,35.88,35.89,35.78,35.78,83604.53372236561,18.6554,18.6606,18.6034,18.6034,83604.5337
2005-02-04 14:50:00,35.79,35.9,35.78,35.88,73841.31971720346,18.6086,18.6658,18.6034,18.6554,73841.3197
2005-02-04 15:00:00,35.87,35.92,35.83,35.92,47693.86151947032,18.6502,18.6762,18.6294,18.6762,47693.8615
2005-02-04 15:10:00,35.91,35.98,35.91,35.98,121422.96038603972,18.671,18.7074,18.671,18.7074,121422.9604
2005-02-04 15:20:00,35.97,36.08,35.97,36.08,61272.5844461901,18.7022,18.7594,18.7022,18.7594,61272.5844
2005-02-04 15:30:00,36.09,36.18,36.01,36.14,79227.92054763775,18.7646,18.8114,18.723,18.7906,79227.9205
2005-02-04 15:40:00,36.15,36.25,36.15,36.15,121198.51868477162,18.7958,18.8478,18.7958,18.7958,121198.5187
2005-02-04 15:50:00,36.17,36.19,36.1,36.1,93592.18942879589,18.8062,18.8166,18.7698,18.7698,93592.1894
2005-02-07 09:30:00,36.21,36.36,36.17,36.19,121422.96038603972,18.827,18.905,18.8062,18.8166,121422.9604
2005-02-07 09:40:00,36.18,36.45,36.07,36.45,138704.9713836831,18.8114,18.9518,18.7542,18.9518,138704.9714
2005-02-07 09:50:00,36.45,36.48,36.19,36.26,65200.31421838177,18.9518,18.9674,18.8166,18.853,65200.3142
2005-02-07 10:00:00,36.25,36.26,36.09,36.09,78554.59544383346,18.8478,18.853,18.7646,18.7646,78554.5954
2005-02-07 10:10:00,36.08,36.1,35.96,36.01,71372.4610032544,18.7594,18.7698,18.697,18.723,71372.461
2005-02-07 10:20:00,36.0,36.09,36.0,36.07,68118.05633486701,18.7178,18.7646,18.7178,18.7542,68118.0563
2005-02-07 10:30:00,36.06,36.11,35.95,36.03,136684.9960722702,18.749,18.775,18.6918,18.7334,136684.9961
2005-02-07 10:40:00,36.03,36.03,35.96,36.02,54202.67085624509,18.7334,18.7334,18.697,18.7282,54202.6709
2005-02-07 10:50:00,36.02,36.13,36.01,36.13,25923.016496465043,18.7282,18.7854,18.723,18.7854,25923.0165
2005-02-07 11:00:00,36.12,36.12,36.1,36.11,39165.07687128268,18.7802,18.7802,18.7698,18.775,39165.0769
2005-02-07 11:10:00,36.11,36.15,36.1,36.14,46908.31556503198,18.775,18.7958,18.7698,18.7906,46908.3156
2005-02-07 11:20:00,36.14,36.17,36.08,36.11,42531.70239030412,18.7906,18.8062,18.7594,18.775,42531.7024
2005-02-07 11:30:00,36.1,36.13,36.04,36.09,36920.65985860173,18.7698,18.7854,18.7386,18.7646,36920.6599
2005-02-07 11:40:00,36.07,36.09,36.02,36.08,21097.519919200982,18.7542,18.7646,18.7282,18.7594,21097.5199
2005-02-07 11:50:00,36.07,36.09,36.04,36.05,28616.31691168219,18.7542,18.7646,18.7386,18.7438,28616.3169
2005-02-07 12:00:00,36.04,36.05,36.03,36.05,25361.9122432948,18.7386,18.7438,18.7334,18.7438,25361.9122
2005-02-07 12:10:00,36.05,36.07,36.03,36.07,69913.58994501177,18.7438,18.7542,18.7334,18.7542,69913.5899
2005-02-07 12:20:00,36.06,36.1,36.06,36.09,31758.500729435527,18.749,18.7698,18.749,18.7646,31758.5007
2005-02-07 12:30:00,36.09,36.1,36.04,36.07,19301.98630905622,18.7646,18.7698,18.7386,18.7542,19301.9863
2005-02-07 12:40:00,36.06,36.09,36.06,36.08,33666.25519021434,18.749,18.7646,18.749,18.7594,33666.2552
2005-02-07 12:50:00,36.07,36.09,36.06,36.06,48367.1866232746,18.7542,18.7646,18.749,18.749,48367.1866
2005-02-07 13:00:00,36.06,36.09,36.04,36.08,32431.82583323981,18.749,18.7646,18.7386,18.7594,32431.8258
2005-02-07 13:10:00,36.07,36.09,36.02,36.04,54539.33340814723,18.7542,18.7646,18.7282,18.7386,54539.3334
2005-02-07 13:20:00,36.04,36.09,35.98,36.04,37818.42666367411,18.7386,18.7646,18.7074,18.7386,37818.4267
2005-02-07 13:30:00,36.03,36.06,36.02,36.04,20760.85736729884,18.7334,18.749,18.7282,18.7386,20760.8574
2005-02-07 13:40:00,36.04,36.04,35.97,35.98,32544.04668387386,18.7386,18.7386,18.7022,18.7074,32544.0467
2005-02-07 13:50:00,35.98,35.99,35.91,35.96,35461.78880035911,18.7074,18.7126,18.671,18.697,35461.7888
2005-02-07 14:00:00,35.96,36.01,35.96,36.0,24688.587139490515,18.697,18.723,18.697,18.7178,24688.5871
2005-02-07 14:10:00,35.99,35.99,35.96,35.96,79227.92054763775,18.7126,18.7126,18.697,18.697,79227.9205
2005-02-07 14:20:00,35.95,35.98,35.95,35.98,27718.550106609808,18.6918,18.7074,18.6918,18.7074,27718.5501
2005-02-07 14:30:00,35.97,36.06,35.97,36.02,38267.3100662103,18.7022,18.749,18.7022,18.7282,38267.3101
2005-02-07 14:40:00,36.01,36.09,36.0,36.08,37818.42666367411,18.723,18.7646,18.7178,18.7594,37818.4267
2005-02-07 14:50:00,36.07,36.07,35.96,36.04,51397.14959039389,18.7542,18.7542,18.697,18.7386,51397.1496
2005-02-07 15:00:00,36.04,36.14,36.04,36.13,29177.42116485243,18.7386,18.7906,18.7386,18.7854,29177.4212
2005-02-07 15:10:00,36.13,36.17,36.12,36.13,48816.07002581079,18.7854,18.8062,18.7802,18.7854,48816.07
2005-02-07 15:20:00,36.13,36.18,36.06,36.17,47132.75726630008,18.7854,18.8114,18.749,18.8062,47132.7573
2005-02-07 15:30:00,36.16,36.16,36.05,36.06,46459.43216249579,18.801,18.801,18.7438,18.749,46459.4322
2005-02-07 15:40:00,36.08,36.16,36.06,36.13,34900.68454718887,18.7594,18.801,18.749,18.7854,34900.6845
2005-02-07 15:50:00,36.13,36.14,36.03,36.12,66434.7435753563,18.7854,18.7906,18.7334,18.7802,66434.7436
2005-02-08 09:30:00,35.94,36.18,35.94,36.03,65424.75591964987,18.6866,18.8114,18.6866,18.7334,65424.7559
2005-02-08 09:40:00,36.04,36.04,35.88,35.96,61945.90954999439,18.7386,18.7386,18.6554,18.697,61945.9095
2005-02-08 09:50:00,35.96,36.17,35.94,36.06,42307.26068903602,18.697,18.8062,18.6866,18.749,42307.2607
2005-02-08 10:00:00,36.07,36.22,36.07,36.13,78891.2579957356,18.7542,18.8322,18.7542,18.7854,78891.258
2005-02-08 10:10:00,36.11,36.16,36.02,36.04,46683.87386376388,18.775,18.801,18.7282,18.7386,46683.8739
2005-02-08 10:20:00,36.05,36.05,35.91,35.91,58467.0631803389,18.7438,18.7438,18.671,18.671,58467.0632
2005-02-08 10:30:00,35.92,36.05,35.91,35.98,35461.78880035911,18.6762,18.7438,18.671,18.7074,35461.7888
2005-02-08 10:40:00,35.98,36.02,35.96,35.97,39165.07687128268,18.7074,18.7282,18.697,18.7022,39165.0769
2005-02-08 10:50:00,35.99,36.04,35.98,35.99,29850.74626865672,18.7126,18.7386,18.7074,18.7126,29850.7463
2005-02-08 11:00:00,36.0,36.0,35.97,36.0,24576.36628885647,18.7178,18.7178,18.7022,18.7178,24576.3663
2005-02-08 11:10:00,36.0,36.0,35.96,35.97,30187.40882055886,18.7178,18.7178,18.697,18.7022,30187.4088
2005-02-08 11:20:00,35.98,36.04,35.98,36.01,35798.45135226125,18.7074,18.7386,18.7074,18.723,35798.4514
2005-02-08 11:30:00,36.03,36.04,35.97,35.98,76422.39928178655,18.7334,18.7386,18.7022,18.7074,76422.3993
2005-02-08 11:40:00,35.98,36.01,35.97,36.0,41521.714734597685,18.7074,18.723,18.7022,18.7178,41521.7147
2005-02-08 11:50:00,36.0,36.03,35.99,36.02,26371.89989900124,18.7178,18.7334,18.7126,18.7282,26371.8999
2005-02-08 12:00:00,36.02,36.05,35.97,36.05,56671.529570194136,18.7282,18.7438,18.7022,18.7438,56671.5296
2005-02-08 12:10:00,36.06,36.07,35.96,36.02,49152.73257771294,18.749,18.7542,18.697,18.7282,49152.7326
2005-02-08 12:20:00,36.01,36.01,35.96,36.0,34115.13859275053,18.723,18.723,18.697,18.7178,34115.1386
2005-02-08 12:30:00,36.0,36.01,35.96,35.98,40175.06452698911,18.7178,18.723,18.697,18.7074,40175.0645
2005-02-08 12:40:00,35.99,36.04,35.97,35.98,25249.69139266076,18.7126,18.7386,18.7022,18.7074,25249.6914
2005-02-08 12:50:00,35.98,36.04,35.97,36.04,14252.04803052407,18.7074,18.7386,18.7022,18.7386,14252.048
2005-02-08 13:00:00,36.03,36.06,35.97,36.05,25698.574795196942,18.7334,18.749,18.7022,18.7438,25698.5748
2005-02-08 13:10:00,36.06,36.07,36.03,36.04,15710.919088766692,18.749,18.7542,18.7334,18.7386,15710.9191
2005-02-08 13:20:00,36.03,36.04,35.96,35.98,76197.95758051846,18.7334,18.7386,18.697,18.7074,76197.9576
2005-02-08 13:30:00,36.0,36.02,35.97,36.02,11334.305914038829,18.7178,18.7282,18.7022,18.7282,11334.3059
2005-02-08 13:40:00,36.02,36.07,36.02,36.05,14588.710582426214,18.7282,18.7542,18.7282,18.7438,14588.7106
2005-02-08 13:50:00,36.04,36.07,36.04,36.06,12456.514420379306,18.7386,18.7542,18.7386,18.749,12456.5144
2005-02-08 14:00:00,36.06,36.07,36.05,36.05,16496.465043205026,18.749,18.7542,18.7438,18.7438,16496.465
2005-02-08 14:10:00,36.05,36.11,36.05,36.1,48816.07002581079,18.7438,18.775,18.7438,18.7698,48816.07
2005-02-08 14:20:00,36.1,36.17,36.09,36.15,34002.917742116486,18.7698,18.8062,18.7646,18.7958,34002.9177
2005-02-08 14:30:00,36.15,36.17,36.05,36.06,44551.67770171697,18.7958,18.8062,18.7438,18.749,44551.6777
2005-02-08 14:40:00,36.08,36.08,35.99,36.0,41409.49388396364,18.7594,18.7594,18.7126,18.7178,41409.4939
2005-02-08 14:50:00,36.0,36.0,35.96,35.98,43205.027494108406,18.7178,18.7178,18.697,18.7074,43205.0275
2005-02-08 15:00:00,35.99,36.07,35.99,36.04,30860.733924363147,18.7126,18.7542,18.7126,18.7386,30860.7339
2005-02-08 15:10:00,36.0,36.02,35.93,35.93,104814.27449220064,18.7178,18.7282,18.6814,18.6814,104814.2745
2005-02-08 15:20:00,35.93,35.96,35.9,35.92,51284.928739759845,18.6814,18.697,18.6658,18.6762,51284.9287
2005-02-08 15:30:00,35.96,36.0,35.95,35.98,96734.3732465492,18.697,18.7178,18.6918,18.7074,96734.3732
2005-02-08 15:40:00,35.98,36.02,35.96,36.02,71035.79845135225,18.7074,18.7282,18.697,18.7282,71035.7985
2005-02-08 15:50:00,36.03,36.1,36.0,36.0,69240.26484120749,18.7334,18.7698,18.7178,18.7178,69240.2648
2005-02-09 09:30:00,36.13,36.21,36.02,36.21,73841.31971720346,18.7854,18.827,18.7282,18.827,73841.3197
2005-02-09 09:40:00,36.25,36.31,36.14,36.18,57232.63382336438,18.8478,18.879,18.7906,18.8114,57232.6338
2005-02-09 09:50:00,36.16,36.17,36.09,36.13,33778.476040848385,18.801,18.8062,18.7646,18.7854,33778.476
2005-02-09 10:00:00,36.14,36.22,36.13,36.13,19638.648860958365,18.7906,18.8322,18.7854,18.7854,19638.6489
2005-02-09 10:10:00,36.07,36.09,35.8,35.81,99988.7779149366,18.7542,18.7646,18.6138,18.619,99988.7779
2005-02-09 10:20:00,35.81,35.81,35.7,35.78,56671.529570194136,18.619,18.619,18.5618,18.6034,56671.5296
2005-02-09 10:30:00,35.78,35.8,35.71,35.75,49377.17427898103,18.6034,18.6138,18.567,18.5878,49377.1743
2005-02-09 10:40:00,35.73,35.81,35.72,35.79,20424.1948153967,18.5774,18.619,18.5722,18.6086,20424.1948
2005-02-09 10:50:00,35.8,35.82,35.71,35.8,67556.95208169677,18.6138,18.6242,18.567,18.6138,67556.9521
2005-02-09 11:00:00,35.81,35.87,35.8,35.81,132757.26630007854,18.619,18.6502,18.6138,18.619,132757.2663
2005-02-09 11:10:00,35.86,35.88,35.83,35.88,25586.3539445629,18.645,18.6554,18.6294,18.6554,25586.3539
2005-02-09 11:20:00,35.88,35.94,35.88,35.88,24351.92458758837,18.6554,18.6866,18.6554,18.6554,24351.9246
2005-02-09 11:30:00,35.89,35.94,35.89,35.93,16608.685893839076,18.6606,18.6866,18.6606,18.6814,16608.6859
2005-02-09 11:40:00,35.94,35.94,35.9,35.93,26147.458197733136,18.6866,18.6866,18.6658,18.6814,26147.4582
2005-02-09 11:50:00,35.91,36.01,35.91,36.01,19975.31141286051,18.671,18.723,18.671,18.723,19975.3114
2005-02-09 12:00:00,36.03,36.04,36.02,36.03,20760.85736729884,18.7334,18.7386,18.7282,18.7334,20760.8574
2005-02-09 12:10:00,36.03,36.03,35.97,35.97,6957.692739310964,18.7334,18.7334,18.7022,18.7022,6957.6927
2005-02-09 12:20:00,35.99,36.0,35.97,35.99,8977.668050723823,18.7126,18.7178,18.7022,18.7126,8977.6681
2005-02-09 12:30:00,36.0,36.0,35.99,36.0,8528.784648187633,18.7178,18.7178,18.7126,18.7178,8528.7846
2005-02-09 12:40:00,36.0,36.0,35.96,35.96,30411.85052182696,18.7178,18.7178,18.697,18.697,30411.8505
2005-02-09 12:50:00,35.96,36.02,35.96,35.99,45337.22365615532,18.697,18.7282,18.697,18.7126,45337.2237
2005-02-09 13:00:00,35.99,36.04,35.98,36.03,26596.34160026933,18.7126,18.7386,18.7074,18.7334,26596.3416
2005-02-09 13:10:00,36.03,36.04,35.95,36.01,33441.813488946245,18.7334,18.7386,18.6918,18.723,33441.8135
2005-02-09 13:20:00,36.01,36.04,36.0,36.04,19301.98630905622,18.723,18.7386,18.7178,18.7386,19301.9863
2005-02-09 13:30:00,36.04,36.24,36.04,36.17,92133.31837055324,18.7386,18.8426,18.7386,18.8062,92133.3184
2005-02-09 13:40:00,36.13,36.16,36.06,36.06,20087.532263494555,18.7854,18.801,18.749,18.749,20087.5323
2005-02-09 13:50:00,36.06,36.13,36.04,36.08,45000.56110425317,18.749,18.7854,18.7386,18.7594,45000.5611
2005-02-09 14:00:00,36.07,36.13,35.82,35.9,37818.42666367411,18.7542,18.7854,18.6242,18.6658,37818.4267
2005-02-09 14:10:00,35.91,35.93,35.78,35.84,115587.47615306923,18.671,18.6814,18.6034,18.6346,115587.4762
2005-02-09 14:20:00,35.86,35.93,35.84,35.9,46796.094714397936,18.645,18.6814,18.6346,18.6658,46796.0947
2005-02-09 14:30:00,35.9,35.96,35.88,35.95,16496.465043205026,18.6658,18.697,18.6554,18.6918,16496.465
2005-02-09 14:40:00,35.95,35.95,35.83,35.91,66098.08102345416,18.6918,18.6918,18.6294,18.671,66098.081
2005-02-09 14:50:00,35.91,35.95,35.89,35.89,65424.75591964987,18.671,18.6918,18.6606,18.6606,65424.7559
2005-02-09 15:00:00,35.88,35.96,35.87,35.9,34002.917742116486,18.6554,18.697,18.6502,18.6658,34002.9177
2005-02-09 15:10:00,35.9,35.9,35.8,35.88,66883.62697789249,18.6658,18.6658,18.6138,18.6554,66883.627
2005-02-09 15:20:00,35.88,36.0,35.88,35.93,85175.62563124228,18.6554,18.7178,18.6554,18.6814,85175.6256
2005-02-09 15:30:00,35.94,35.96,35.85,35.88,33890.69689148243,18.6866,18.697,18.6398,18.6554,33890.6969
2005-02-09 15:40:00,35.89,35.89,35.8,35.85,36471.776456065534,18.6606,18.6606,18.6138,18.6398,36471.7765
2005-02-09 15:50:00,35.84,35.9,35.75,35.84,112781.95488721805,18.6346,18.6658,18.5878,18.6346,112781.9549
2005-02-10 09:30:00,35.96,35.96,35.65,35.65,166199.07978902478,18.697,18.697,18.5358,18.5358,166199.0798
2005-02-10 09:40:00,35.65,35.67,35.43,35.49,156772.52833576477,18.5358,18.5462,18.4214,18.4526,156772.5283
2005-02-10 09:50:00,35.47,35.64,35.46,35.6,118280.77656828638,18.4422,18.5306,18.437,18.5098,118280.7766
2005-02-10 10:00:00,35.6,35.61,35.48,35.49,81696.7792615868,18.5098,18.515,18.4474,18.4526,81696.7793
2005-02-10 10:10:00,35.49,35.51,35.45,35.49,76759.0618336887,18.4526,18.463,18.4318,18.4526,76759.0618
2005-02-10 10:20:00,35.49,35.51,35.45,35.49,42307.26068903602,18.4526,18.463,18.4318,18.4526,42307.2607
2005-02-10 10:30:00,35.49,35.49,35.44,35.45,28055.21265851195,18.4526,18.4526,18.4266,18.4318,28055.2127
2005-02-10 10:40:00,35.45,35.5,35.44,35.45,40287.28537762316,18.4318,18.4578,18.4266,18.4318,40287.2854
2005-02-10 10:50:00,35.45,35.47,35.38,35.47,68791.3814386713,18.4318,18.4422,18.3954,18.4422,68791.3814
2005-02-10 11:00:00,35.47,35.48,35.33,35.34,62619.234653798674,18.4422,18.4474,18.3695,18.3746,62619.2347
2005-02-10 11:10:00,35.34,35.34,35.13,35.13,144764.89731792166,18.3746,18.3746,18.2655,18.2655,144764.8973
2005-02-10 11:20:00,35.12,35.25,35.1,35.24,109864.2127707328,18.2603,18.3279,18.2499,18.3227,109864.2128
2005-02-10 11:30:00,35.24,35.29,35.23,35.29,80686.79160588037,18.3227,18.3487,18.3175,18.3487,80686.7916
2005-02-10 11:40:00,35.27,35.38,35.27,35.35,36022.89305352934,18.3383,18.3954,18.3383,18.3798,36022.8931
2005-02-10 11:50:00,35.35,35.37,35.28,35.28,34227.35944338458,18.3798,18.3902,18.3435,18.3435,34227.3594
2005-02-10 12:00:00,35.29,35.29,35.25,35.26,38828.414319380536,18.3487,18.3487,18.3279,18.3331,38828.4143
2005-02-10 12:10:00,35.26,35.26,35.22,35.23,39838.40197508697,18.3331,18.3331,18.3123,18.3175,39838.402
2005-02-10 12:20:00,35.23,35.36,35.23,35.33,38491.7517674784,18.3175,18.385,18.3175,18.3695,38491.7518
2005-02-10 12:30:00,35.31,35.33,35.31,35.32,11109.864212770732,18.3591,18.3695,18.3591,18.3643,11109.8642
2005-02-10 12:40:00,35.32,35.36,35.28,35.28,43653.91089664459,18.3643,18.385,18.3435,18.3435,43653.9109
2005-02-10 12:50:00,35.28,35.31,35.27,35.27,34676.24284592077,18.3435,18.3591,18.3383,18.3383,34676.2428
2005-02-10 13:00:00,35.27,35.28,35.23,35.23,18853.10290652003,18.3383,18.3435,18.3175,18.3175,18853.1029
2005-02-10 13:10:00,35.23,35.23,35.2,35.21,35798.45135226125,18.3175,18.3175,18.3019,18.3071,35798.4514
2005-02-10 13:20:00,35.2,35.21,35.19,35.21,113567.50084165638,18.3019,18.3071,18.2967,18.3071,113567.5008
2005-02-10 13:30:00,35.21,35.22,35.11,35.14,140724.94669509595,18.3071,18.3123,18.2551,18.2707,140724.9467
2005-02-10 13:40:00,35.14,35.18,35.11,35.14,35798.45135226125,18.2707,18.2915,18.2551,18.2707,35798.4514
2005-02-10 13:50:00,35.14,35.19,35.1,35.15,83604.53372236561,18.2707,18.2967,18.2499,18.2759,83604.5337
2005-02-10 14:00:00,35.15,35.24,35.15,35.23,70474.69419818201,18.2759,18.3227,18.2759,18.3175,70474.6942
2005-02-10 14:10:00,35.26,35.27,35.23,35.25,58803.72573224104,18.3331,18.3383,18.3175,18.3279,58803.7257
2005-02-10 14:20:00,35.25,35.25,35.2,35.2,298844.1252384693,18.3279,18.3279,18.3019,18.3019,298844.1252
2005-02-10 14:30:00,35.21,35.28,35.2,35.23,135001.6833127595,18.3071,18.3435,18.3019,18.3175,135001.6833
2005-02-10 14:40:00,35.23,35.29,35.23,35.28,145774.8849736281,18.3175,18.3487,18.3175,18.3435,145774.885
2005-02-10 14:50:00,35.28,35.28,35.22,35.23,161149.14151049263,18.3435,18.3435,18.3123,18.3175,161149.1415
2005-02-10 15:00:00,35.23,35.28,35.21,35.27,138929.41308495117,18.3175,18.3435,18.3071,18.3383,138929.4131
2005-02-10 15:10:00,35.26,35.27,35.2,35.23,118056.33486701827,18.3331,18.3383,18.3019,18.3175,118056.3349
2005-02-10 15:20:00,35.23,35.26,35.17,35.2,111547.52553024353,18.3175,18.3331,18.2863,18.3019,111547.5255
2005-02-10 15:30:00,35.2,35.22,35.16,35.16,117607.45146448207,18.3019,18.3123,18.2811,18.2811,117607.4515
2005-02-10 15:40:00,35.16,35.17,35.02,35.03,154752.55302435192,18.2811,18.2863,18.2083,18.2135,154752.553
2005-02-10 15:50:00,35.04,35.11,34.98,35.09,241499.27056447088,18.2187,18.2551,18.1875,18.2447,241499.2706
2005-02-11 09:30:00,35.14,35.18,35.05,35.07,53753.787453708894,18.2707,18.2915,18.2239,18.2343,53753.7875
2005-02-11 09:40:00,35.03,35.24,34.95,35.12,82482.32521602513,18.2135,18.3227,18.1719,18.2603,82482.3252
2005-02-11 09:50:00,35.07,35.14,34.98,35.0,81135.67500841655,18.2343,18.2707,18.1875,18.1979,81135.675
2005-02-11 10:00:00,34.98,34.98,34.75,34.9,149029.28964201547,18.1875,18.1875,18.0679,18.1459,149029.2896
2005-02-11 10:10:00,34.91,35.09,34.89,35.08,89888.90135787228,18.1511,18.2447,18.1407,18.2395,89888.9014
2005-02-11 10:20:00,35.08,35.08,34.97,35.05,148019.30198630906,18.2395,18.2395,18.1823,18.2239,148019.302
2005-02-11 10:30:00,35.05,35.11,34.98,35.08,112781.95488721805,18.2239,18.2551,18.1875,18.2395,112781.9549
2005-02-11 10:40:00,35.09,35.09,34.98,35.01,78666.81629446751,18.2447,18.2447,18.1875,18.2031,78666.8163
2005-02-11 10:50:00,35.02,35.03,34.97,35.03,47020.53641566603,18.2083,18.2135,18.1823,18.2135,47020.5364
2005-02-11 11:00:00,35.06,35.17,35.06,35.14,108068.67916058804,18.2291,18.2863,18.2291,18.2707,108068.6792
2005-02-11 11:10:00,35.14,35.28,35.14,35.21,198406.46392099647,18.2707,18.3435,18.2707,18.3071,198406.4639
2005-02-11 11:20:00,35.22,35.36,35.18,35.33,110425.31702390304,18.3123,18.385,18.2915,18.3695,110425.317
2005-02-11 11:30:00,35.36,35.44,35.32,35.39,154976.99472562002,18.385,18.4266,18.3643,18.4006,154976.9947
2005-02-11 11:40:00,35.4,35.45,35.39,35.4,67220.28952979464,18.4058,18.4318,18.4006,18.4058,67220.2895
2005-02-11 11:50:00,35.39,35.42,35.35,35.4,142632.70115587476,18.4006,18.4162,18.3798,18.4058,142632.7012
2005-02-11 12:00:00,35.4,35.51,35.38,35.51,52407.13724610032,18.4058,18.463,18.3954,18.463,52407.1372
2005-02-11 12:10:00,35.51,35.63,35.51,35.57,90225.56390977444,18.463,18.5254,18.463,18.4942,90225.5639
2005-02-11 12:20:00,35.56,35.64,35.52,35.57,65873.63932218606,18.489,18.5306,18.4682,18.4942,65873.6393
2005-02-11 12:30:00,35.59,35.63,35.51,35.62,36471.776456065534,18.5046,18.5254,18.463,18.5202,36471.7765
2005-02-11 12:40:00,35.6,35.62,35.59,35.61,106048.70384917516,18.5098,18.5202,18.5046,18.515,106048.7038
2005-02-11 12:50:00,35.62,35.64,35.6,35.63,63180.33890696892,18.5202,18.5306,18.5098,18.5254,63180.3389
2005-02-11 13:00:00,35.63,35.63,35.51,35.59,65649.19762091797,18.5254,18.5254,18.463,18.5046,65649.1976
2005-02-11 13:10:00,35.59,35.63,35.55,35.56,33778.476040848385,18.5046,18.5254,18.4838,18.489,33778.476
2005-02-11 13:20:00,35.57,35.64,35.55,35.61,37257.32241050387,18.4942,18.5306,18.4838,18.515,37257.3224
2005-02-11 13:30:00,35.6,35.62,35.58,35.61,35125.12624845696,18.5098,18.5202,18.4994,18.515,35125.1262
2005-02-11 13:40:00,35.61,35.64,35.55,35.58,41858.37728649983,18.515,18.5306,18.4838,18.4994,41858.3773
2005-02-11 13:50:00,35.58,35.63,35.55,35.57,47918.30322073841,18.4994,18.5254,18.4838,18.4942,47918.3032
2005-02-11 14:00:00,35.57,35.59,35.5,35.58,59813.71338794748,18.4942,18.5046,18.4578,18.4994,59813.7134
2005-02-11 14:10:00,35.57,35.6,35.56,35.56,36247.33475479744,18.4942,18.5098,18.489,18.489,36247.3348
2005-02-11 14:20:00,35.56,35.6,35.56,35.57,57232.63382336438,18.489,18.5098,18.489,18.4942,57232.6338
2005-02-11 14:30:00,35.57,35.6,35.55,35.6,48703.84917517674,18.4942,18.5098,18.4838,18.5098,48703.8492
2005-02-11 14:40:00,35.6,35.61,35.59,35.59,34227.35944338458,18.5098,18.515,18.5046,18.5046,34227.3594
2005-02-11 14:50:00,35.6,35.61,35.57,35.58,47693.86151947032,18.5098,18.515,18.4942,18.4994,47693.8615
2005-02-11 15:00:00,35.57,35.61,35.55,35.61,60599.25934238581,18.4942,18.515,18.4838,18.515,60599.2593
2005-02-11 15:10:00,35.61,35.69,35.6,35.62,44439.45685108293,18.515,18.5566,18.5098,18.5202,44439.4569
2005-02-11 15:20:00,35.61,35.64,35.6,35.61,40287.28537762316,18.515,18.5306,18.5098,18.515,40287.2854
2005-02-11 15:30:00,35.62,35.62,35.55,35.57,27830.77095724385,18.5202,18.5202,18.4838,18.4942,27830.771
2005-02-11 15:40:00,35.56,35.64,35.56,35.63,62619.234653798674,18.489,18.5306,18.489,18.5254,62619.2347
2005-02-11 15:50:00,35.62,35.62,35.54,35.56,80125.68735271013,18.5202,18.5202,18.4786,18.489,80125.6874
2005-02-14 09:30:00,35.68,35.68,35.54,35.55,79901.24565144203,18.5514,18.5514,18.4786,18.4838,79901.2457
2005-02-14 09:40:00,35.57,35.63,35.53,35.54,57232.63382336438,18.4942,18.5254,18.4734,18.4786,57232.6338
2005-02-14 09:50:00,35.54,35.63,35.47,35.56,64190.32656267534,18.4786,18.5254,18.4422,18.489,64190.3266
2005-02-14 10:00:00,35.57,35.64,35.5,35.62,82145.662664123,18.4942,18.5306,18.4578,18.5202,82145.6627
2005-02-14 10:10:00,35.61,35.64,35.55,35.64,53529.3457524408,18.515,18.5306,18.4838,18.5306,53529.3458
2005-02-14 10:20:00,35.64,35.67,35.63,35.67,40960.61048142744,18.5306,18.5462,18.5254,18.5462,40960.6105
2005-02-14 10:30:00,35.67,35.72,35.63,35.64,74290.20311973964,18.5462,18.5722,18.5254,18.5306,74290.2031
2005-02-14 10:40:00,35.64,35.65,35.6,35.63,43653.91089664459,18.5306,18.5358,18.5098,18.5254,43653.9109
2005-02-14 10:50:00,35.63,35.64,35.57,35.58,31758.500729435527,18.5254,18.5306,18.4942,18.4994,31758.5007
2005-02-14 11:00:00,35.58,35.64,35.58,35.64,42419.48153967007,18.4994,18.5306,18.4994,18.5306,42419.4815
2005-02-14 11:10:00,35.64,35.64,35.61,35.64,57344.85467399842,18.5306,18.5306,18.515,18.5306,57344.8547
2005-02-14 11:20:00,35.64,35.64,35.55,35.56,81247.89585905061,18.5306,18.5306,18.4838,18.489,81247.8959
2005-02-14 11:30:00,35.57,35.64,35.57,35.64,38491.7517674784,18.4942,18.5306,18.4942,18.5306,38491.7518
2005-02-14 11:40:00,35.64,35.72,35.64,35.71,72494.66950959488,18.5306,18.5722,18.5306,18.567,72494.6695
2005-02-14 11:50:00,35.72,35.72,35.69,35.7,19526.42801032432,18.5722,18.5722,18.5566,18.5618,19526.428
2005-02-14 12:00:00,35.71,35.73,35.69,35.72,35686.2305016272,18.567,18.5774,18.5566,18.5722,35686.2305
2005-02-14 12:10:00,35.71,35.75,35.71,35.75,42868.36494220626,18.567,18.5878,18.567,18.5878,42868.3649
2005-02-14 12:20:00,35.75,35.8,35.75,35.8,24015.262035686228,18.5878,18.6138,18.5878,18.6138,24015.262
2005-02-14 12:30:00,35.8,35.84,35.79,35.83,24576.36628885647,18.6138,18.6346,18.6086,18.6294,24576.3663
2005-02-14 12:40:00,35.82,35.84,35.8,35.82,24688.587139490515,18.6242,18.6346,18.6138,18.6242,24688.5871
2005-02-14 12:50:00,35.83,35.84,35.78,35.79,31534.05902816743,18.6294,18.6346,18.6034,18.6086,31534.059
2005-02-14 13:00:00,35.81,35.82,35.8,35.8,18853.10290652003,18.619,18.6242,18.6138,18.6138,18853.1029
2005-02-14 13:10:00,35.8,35.8,35.79,35.8,21770.84502300528,18.6138,18.6138,18.6086,18.6138,21770.845
2005-02-14 13:20:00,35.8,35.84,35.8,35.83,28391.87521041409,18.6138,18.6346,18.6138,18.6294,28391.8752
2005-02-14 13:30:00,35.83,35.85,35.74,35.76,27045.22500280552,18.6294,18.6398,18.5826,18.593,27045.225
2005-02-14 13:40:00,35.76,35.81,35.75,35.8,16833.12759510717,18.593,18.619,18.5878,18.6138,16833.1276
2005-02-14 13:50:00,35.8,35.86,35.76,35.78,20985.29906856694,18.6138,18.645,18.593,18.6034,20985.2991
2005-02-14 14:00:00,35.77,35.83,35.77,35.83,26035.23734709909,18.5982,18.6294,18.5982,18.6294,26035.2373
2005-02-14 14:10:00,35.83,35.91,35.82,35.89,22107.507574907417,18.6294,18.671,18.6242,18.6606,22107.5076
2005-02-14 14:20:00,35.9,35.91,35.86,35.86,22444.17012680956,18.6658,18.671,18.645,18.645,22444.1701
2005-02-14 14:30:00,35.87,35.89,35.86,35.88,25137.470542026706,18.6502,18.6606,18.645,18.6554,25137.4705
2005-02-14 14:40:00,35.87,35.91,35.8,35.88,43766.13174727864,18.6502,18.671,18.6138,18.6554,43766.1317
2005-02-14 14:50:00,35.89,35.92,35.88,35.88,40062.84367635506,18.6606,18.6762,18.6554,18.6554,40062.8437
2005-02-14 15:00:00,35.9,35.9,35.85,35.87,26147.458197733136,18.6658,18.6658,18.6398,18.6502,26147.4582
2005-02-14 15:10:00,35.85,35.89,35.84,35.89,20760.85736729884,18.6398,18.6606,18.6346,18.6606,20760.8574
2005-02-14 15:20:00,35.89,35.9,35.88,35.88,31197.396476265287,18.6606,18.6658,18.6554,18.6554,31197.3965
2005-02-14 15:30:00,35.88,35.88,35.79,35.8,35686.2305016272,18.6554,18.6554,18.6086,18.6138,35686.2305
2005-02-14 15:40:00,35.8,35.8,35.78,35.79,48254.96577264056,18.6138,18.6138,18.6034,18.6086,48254.9658
2005-02-14 15:50:00,35.79,35.79,35.76,35.78,71148.0193019863,18.6086,18.6086,18.593,18.6034,71148.0193
2005-02-15 09:30:00,35.71,35.78,35.7,35.74,42643.923240938166,18.567,18.6034,18.5618,18.5826,42643.9232
2005-02-15 09:40:00,35.74,35.77,35.68,35.7,32095.16328133767,18.5826,18.5982,18.5514,18.5618,32095.1633
2005-02-15 09:50:00,35.73,35.82,35.7,35.77,73616.87801593536,18.5774,18.6242,18.5618,18.5982,73616.878
2005-02-15 10:00:00,35.8,35.8,35.64,35.72,34564.02199528672,18.6138,18.6138,18.5306,18.5722,34564.022
2005-02-15 10:10:00,35.72,35.79,35.72,35.77,66883.62697789249,18.5722,18.6086,18.5722,18.5982,66883.627
2005-02-15 10:20:00,35.78,35.81,35.75,35.8,76310.1784311525,18.6034,18.619,18.5878,18.6138,76310.1784
2005-02-15 10:30:00,35.8,35.86,35.8,35.8,70474.69419818201,18.6138,18.645,18.6138,18.6138,70474.6942
2005-02-15 10:40:00,35.8,35.82,35.75,35.76,45561.66535742341,18.6138,18.6242,18.5878,18.593,45561.6654
2005-02-15 10:50:00,35.77,35.81,35.76,35.8,41409.49388396364,18.5982,18.619,18.593,18.6138,41409.4939
2005-02-15 11:00:00,35.8,35.82,35.72,35.82,92133.31837055324,18.6138,18.6242,18.5722,18.6242,92133.3184
2005-02-15 11:10:00,35.82,35.88,35.82,35.84,32656.26753450791,18.6242,18.6554,18.6242,18.6346,32656.2675
2005-02-15 11:20:00,35.83,35.88,35.83,35.85,170687.9138143867,18.6294,18.6554,18.6294,18.6398,170687.9138
2005-02-15 11:30:00,35.85,35.91,35.85,35.88,79676.80395017394,18.6398,18.671,18.6398,18.6554,79676.804
2005-02-15 11:40:00,35.9,35.91,35.88,35.9,25025.24969139266,18.6658,18.671,18.6554,18.6658,25025.2497
2005-02-15 11:50:00,35.91,35.96,35.9,35.96,61384.80529682415,18.671,18.697,18.6658,18.697,61384.8053
2005-02-15 12:00:00,35.96,36.06,35.96,36.06,109527.55021883066,18.697,18.749,18.697,18.749,109527.5502
2005-02-15 12:10:00,36.05,36.15,36.05,36.15,77320.16608685894,18.7438,18.7958,18.7438,18.7958,77320.1661
2005-02-15 12:20:00,36.17,36.19,36.13,36.18,51846.032992930086,18.8062,18.8166,18.7854,18.8114,51846.033
2005-02-15 12:30:00,36.19,36.25,36.17,36.21,39726.18112445292,18.8166,18.8478,18.8062,18.827,39726.1811
2005-02-15 12:40:00,36.22,36.3,36.21,36.29,71372.4610032544,18.8322,18.8738,18.827,18.8686,71372.461
2005-02-15 12:50:00,36.29,36.34,36.29,36.34,55885.9836157558,18.8686,18.8946,18.8686,18.8946,55885.9836
2005-02-15 13:00:00,36.34,36.34,36.2,36.24,41521.714734597685,18.8946,18.8946,18.8218,18.8426,41521.7147
2005-02-15 13:10:00,36.24,36.27,36.21,36.26,39838.40197508697,18.8426,18.8582,18.827,18.853,39838.402
2005-02-15 13:20:00,36.26,36.3,36.18,36.19,62170.35125126248,18.853,18.8738,18.8114,18.8166,62170.3513
2005-02-15 13:30:00,36.19,36.27,36.12,36.22,53753.787453708894,18.8166,18.8582,18.7802,18.8322,53753.7875
2005-02-15 13:40:00,36.21,36.31,36.21,36.28,38603.97261811244,18.827,18.879,18.827,18.8634,38603.9726
2005-02-15 13:50:00,36.28,36.36,36.26,36.3,35349.56794972506,18.8634,18.905,18.853,18.8738,35349.5679
2005-02-15 14:00:00,36.3,36.35,36.29,36.33,31197.396476265287,18.8738,18.8998,18.8686,18.8894,31197.3965
2005-02-15 14:10:00,36.33,36.4,36.33,36.4,48479.40747390865,18.8894,18.9258,18.8894,18.9258,48479.4075
2005-02-15 14:20:00,36.4,36.47,36.37,36.42,64863.65166647963,18.9258,18.9622,18.9102,18.9362,64863.6517
2005-02-15 14:30:00,36.42,36.43,36.34,36.35,41072.8313320615,18.9362,18.9414,18.8946,18.8998,41072.8313
2005-02-15 14:40:00,36.33,36.35,36.29,36.29,47469.41981820222,18.8894,18.8998,18.8686,18.8686,47469.4198
2005-02-15 14:50:00,36.29,36.33,36.26,36.33,53192.68320053866,18.8686,18.8894,18.853,18.8894,53192.6832
2005-02-15 15:00:00,36.33,36.36,36.23,36.23,47132.75726630008,18.8894,18.905,18.8374,18.8374,47132.7573
2005-02-15 15:10:00,36.24,36.29,36.21,36.21,78779.03714510155,18.8426,18.8686,18.827,18.827,78779.0371
2005-02-15 15:20:00,36.21,36.29,36.21,36.26,114801.9301986309,18.827,18.8686,18.827,18.853,114801.9302
2005-02-15 15:30:00,36.26,36.3,36.24,36.29,71372.4610032544,18.853,18.8738,18.8426,18.8686,71372.461
2005-02-15 15:40:00,36.29,36.35,36.29,36.31,81809.00011222085,18.8686,18.8998,18.8686,18.879,81809.0001
2005-02-15 15:50:00,36.31,36.31,36.28,36.29,101559.86982381326,18.879,18.879,18.8634,18.8686,101559.8698
2005-02-16 09:30:00,36.71,36.85,36.67,36.78,294579.7329143755,19.087,19.1598,19.0662,19.1234,294579.7329
2005-02-16 09:40:00,36.78,37.1,36.75,37.09,197733.13881719223,19.1234,19.2897,19.1078,19.2845,197733.1388
2005-02-16 09:50:00,37.09,37.19,36.82,36.82,192009.87543485576,19.2845,19.3365,19.1442,19.1442,192009.8754
2005-02-16 10:00:00,36.82,36.82,36.7,36.74,231960.4982605768,19.1442,19.1442,19.0818,19.1026,231960.4983
2005-02-16 10:10:00,36.76,36.95,36.76,36.95,332847.0429805858,19.113,19.2118,19.113,19.2118,332847.043
2005-02-16 10:20:00,36.95,36.98,36.88,36.98,242845.92077207944,19.2118,19.2273,19.1754,19.2273,242845.9208
2005-02-16 10:30:00,36.98,37.09,36.95,37.08,200201.99753114127,19.2273,19.2845,19.2118,19.2793,200201.9975
2005-02-16 10:40:00,37.08,37.1,36.95,37.02,95724.38559084278,19.2793,19.2897,19.2118,19.2481,95724.3856
2005-02-16 10:50:00,37.02,37.02,36.94,36.98,46347.21131186174,19.2481,19.2481,19.2066,19.2273,46347.2113
2005-02-16 11:00:00,36.97,36.98,36.92,36.94,65424.75591964987,19.2222,19.2273,19.1962,19.2066,65424.7559
2005-02-16 11:10:00,36.94,36.99,36.93,36.99,52631.57894736842,19.2066,19.2325,19.2014,19.2325,52631.5789
2005-02-16 11:20:00,36.99,37.02,36.97,37.02,42980.58579284031,19.2325,19.2481,19.2222,19.2481,42980.5858
2005-02-16 11:30:00,37.03,37.03,36.97,36.98,57457.07552463248,19.2533,19.2533,19.2222,19.2273,57457.0755
2005-02-16 11:40:00,36.97,36.97,36.92,36.93,42307.26068903602,19.2222,19.2222,19.1962,19.2014,42307.2607
2005-02-16 11:50:00,36.93,36.95,36.89,36.94,52519.35809673437,19.2014,19.2118,19.1806,19.2066,52519.3581
2005-02-16 12:00:00,36.94,36.99,36.94,36.98,86073.39243631467,19.2066,19.2325,19.2066,19.2273,86073.3924
2005-02-16 12:10:00,36.97,36.99,36.97,36.99,49040.51172707889,19.2222,19.2325,19.2222,19.2325,49040.5117
2005-02-16 12:20:00,36.98,37.03,36.97,37.01,49040.51172707889,19.2273,19.2533,19.2222,19.2429,49040.5117
2005-02-16 12:30:00,37.0,37.0,36.95,36.98,43541.69004601055,19.2377,19.2377,19.2118,19.2273,43541.69
2005-02-16 12:40:00,36.98,37.0,36.95,36.95,32319.604982605768,19.2273,19.2377,19.2118,19.2118,32319.605
2005-02-16 12:50:00,36.95,36.96,36.94,36.95,36471.776456065534,19.2118,19.217,19.2066,19.2118,36471.7765
2005-02-16 13:00:00,36.95,37.03,36.95,37.01,38267.3100662103,19.2118,19.2533,19.2118,19.2429,38267.3101
2005-02-16 13:10:00,37.01,37.02,36.98,37.02,42980.58579284031,19.2429,19.2481,19.2273,19.2481,42980.5858
2005-02-16 13:20:00,37.02,37.02,36.99,37.0,67220.28952979464,19.2481,19.2481,19.2325,19.2377,67220.2895
2005-02-16 13:30:00,36.99,37.03,36.98,36.98,80237.90820334418,19.2325,19.2533,19.2273,19.2273,80237.9082
2005-02-16 13:40:00,36.99,36.99,36.96,36.97,46010.5487599596,19.2325,19.2325,19.217,19.2222,46010.5488
2005-02-16 13:50:00,36.97,36.97,36.95,36.95,35574.00965099315,19.2222,19.2222,19.2118,19.2118,35574.0097
2005-02-16 14:00:00,36.95,36.96,36.95,36.95,51172.7078891258,19.2118,19.217,19.2118,19.2118,51172.7079
2005-02-16 14:10:00,36.95,36.95,36.92,36.93,105712.04129727304,19.2118,19.2118,19.1962,19.2014,105712.0413
2005-02-16 14:20:00,36.92,36.93,36.88,36.93,51284.928739759845,19.1962,19.2014,19.1754,19.2014,51284.9287
2005-02-16 14:30:00,36.93,36.95,36.93,36.95,67220.28952979464,19.2014,19.2118,19.2014,19.2118,67220.2895
2005-02-16 14:40:00,36.95,37.02,36.94,36.95,65761.41847155201,19.2118,19.2481,19.2066,19.2118,65761.4185
2005-02-16 14:50:00,36.95,37.05,36.94,37.03,99315.4528111323,19.2118,19.2637,19.2066,19.2533,99315.4528
2005-02-16 15:00:00,37.03,37.07,36.96,37.03,89664.45965660419,19.2533,19.2741,19.217,19.2533,89664.4597
2005-02-16 15:10:00,37.03,37.03,36.96,36.96,70811.35675008416,19.2533,19.2533,19.217,19.217,70811.3568
2005-02-16 15:20:00,36.96,36.96,36.93,36.94,57120.41297273033,19.217,19.217,19.2014,19.2066,57120.413
2005-02-16 15:30:00,36.94,36.94,36.9,36.9,73055.77376276512,19.2066,19.2066,19.1858,19.1858,73055.7738
2005-02-16 15:40:00,36.9,36.94,36.89,36.94,92469.9809224554,19.1858,19.2066,19.1806,19.2066,92469.9809
2005-02-16 15:50:00,36.94,36.96,36.88,36.88,123442.9356974526,19.2066,19.217,19.1754,19.1754,123442.9357
2005-02-17 09:30:00,36.87,36.87,36.78,36.79,107395.35405678376,19.1702,19.1702,19.1234,19.1286,107395.3541
2005-02-17 09:40:00,36.79,36.89,36.72,36.82,73616.87801593536,19.1286,19.1806,19.0922,19.1442,73616.878
2005-02-17 09:50:00,36.82,36.83,36.57,36.75,70923.57760071821,19.1442,19.1494,19.0142,19.1078,70923.5776
2005-02-17 10:00:00,36.76,36.76,36.68,36.7,101784.31152508136,19.113,19.113,19.0714,19.0818,101784.3115
2005-02-17 10:10:00,36.69,36.69,36.37,36.5,89440.0179553361,19.0766,19.0766,18.9102,18.9778,89440.018
2005-02-17 10:20:00,36.5,36.5,36.33,36.38,95387.72303894065,18.9778,18.9778,18.8894,18.9154,95387.723
2005-02-17 10:30:00,36.34,36.44,36.21,36.35,116485.24295814162,18.8946,18.9466,18.827,18.8998,116485.243
2005-02-17 10:40:00,36.35,36.41,36.35,36.41,101335.42812254516,18.8998,18.931,18.8998,18.931,101335.4281
2005-02-17 10:50:00,36.4,36.4,36.34,36.36,96397.71069464706,18.9258,18.9258,18.8946,18.905,96397.7107
2005-02-17 11:00:00,36.36,36.43,36.36,36.43,38828.414319380536,18.905,18.9414,18.905,18.9414,38828.4143
2005-02-17 11:10:00,36.44,36.44,36.39,36.42,63180.33890696892,18.9466,18.9466,18.9206,18.9362,63180.3389
2005-02-17 11:20:00,36.41,36.45,36.41,36.45,18404.21950398384,18.931,18.9518,18.931,18.9518,18404.2195
2005-02-17 11:30:00,36.44,36.47,36.37,36.37,48030.524071372456,18.9466,18.9622,18.9102,18.9102,48030.5241
2005-02-17 11:40:00,36.36,36.37,36.35,36.36,42980.58579284031,18.905,18.9102,18.8998,18.905,42980.5858
2005-02-17 11:50:00,36.37,36.37,36.32,36.36,23790.82033441813,18.9102,18.9102,18.8842,18.905,23790.8203
2005-02-17 12:00:00,36.35,36.45,36.33,36.4,68454.71888676916,18.8998,18.9518,18.8894,18.9258,68454.7189
2005-02-17 12:10:00,36.41,36.41,36.34,36.41,30187.40882055886,18.931,18.931,18.8946,18.931,30187.4088
2005-02-17 12:20:00,36.41,36.41,36.34,36.35,92245.5392211873,18.931,18.931,18.8946,18.8998,92245.5392
2005-02-17 12:30:00,36.36,36.37,36.3,36.36,29177.42116485243,18.905,18.9102,18.8738,18.905,29177.4212
2005-02-17 12:40:00,36.36,36.38,36.36,36.38,41521.714734597685,18.905,18.9154,18.905,18.9154,41521.7147
2005-02-17 12:50:00,36.38,36.38,36.37,36.37,16720.906744473123,18.9154,18.9154,18.9102,18.9102,16720.9067
2005-02-17 13:00:00,36.38,36.43,36.37,36.41,36471.776456065534,18.9154,18.9414,18.9102,18.931,36471.7765
2005-02-17 13:10:00,36.41,36.42,36.38,36.41,65649.19762091797,18.931,18.9362,18.9154,18.931,65649.1976
2005-02-17 13:20:00,36.38,36.41,36.37,36.38,43317.24834474245,18.9154,18.931,18.9102,18.9154,43317.2483
2005-02-17 13:30:00,36.39,36.43,36.37,36.39,29962.967119290763,18.9206,18.9414,18.9102,18.9206,29962.9671
2005-02-17 13:40:00,36.39,36.39,36.37,36.37,33666.25519021434,18.9206,18.9206,18.9102,18.9102,33666.2552
2005-02-17 13:50:00,36.37,36.38,36.32,36.35,16272.02334193693,18.9102,18.9154,18.8842,18.8998,16272.0233
2005-02-17 14:00:00,36.33,36.36,36.27,36.33,38716.19346874649,18.8894,18.905,18.8582,18.8894,38716.1935
2005-02-17 14:10:00,36.33,36.37,36.32,36.36,46459.43216249579,18.8894,18.9102,18.8842,18.905,46459.4322
2005-02-17 14:20:00,36.37,36.37,36.34,36.37,28728.53776231624,18.9102,18.9102,18.8946,18.9102,28728.5378
2005-02-17 14:30:00,36.37,36.4,36.32,36.38,53753.787453708894,18.9102,18.9258,18.8842,18.9154,53753.7875
2005-02-17 14:40:00,36.37,36.38,36.28,36.29,48142.7449220065,18.9102,18.9154,18.8634,18.8686,48142.7449
2005-02-17 14:50:00,36.29,36.31,36.21,36.28,28391.87521041409,18.8686,18.879,18.827,18.8634,28391.8752
2005-02-17 15:00:00,36.28,36.28,36.2,36.2,66771.40612725844,18.8634,18.8634,18.8218,18.8218,66771.4061
2005-02-17 15:10:00,36.2,36.25,36.14,36.25,98642.12770732802,18.8218,18.8478,18.7906,18.8478,98642.1277
2005-02-17 15:20:00,36.26,36.26,36.11,36.13,102682.07833015372,18.853,18.853,18.775,18.7854,102682.0783
2005-02-17 15:30:00,36.12,36.25,36.12,36.17,78217.93289193131,18.7802,18.8478,18.7802,18.8062,78217.9329
2005-02-17 15:40:00,36.17,36.17,36.08,36.12,134103.91650768713,18.8062,18.8062,18.7594,18.7802,134103.9165
2005-02-17 15:50:00,36.12,36.17,36.01,36.04,98529.90685669395,18.7802,18.8062,18.723,18.7386,98529.9069
2005-02-18 09:30:00,36.13,36.29,35.94,36.19,210638.5366401077,18.7854,18.8686,18.6866,18.8166,210638.5366
2005-02-18 09:40:00,36.18,36.35,36.12,36.35,142183.81775333858,18.8114,18.8998,18.7802,18.8998,142183.8178
2005-02-18 09:50:00,36.35,36.49,36.35,36.45,94826.6187857704,18.8998,18.9726,18.8998,18.9518,94826.6188
2005-02-18 10:00:00,36.45,36.55,36.29,36.45,208730.7821793289,18.9518,19.0038,18.8686,18.9518,208730.7822
2005-02-18 10:10:00,36.43,36.44,36.27,36.38,93928.851980698,18.9414,18.9466,18.8582,18.9154,93928.852
2005-02-18 10:20:00,36.37,36.44,36.33,36.41,29738.525418022666,18.9102,18.9466,18.8894,18.931,29738.5254
2005-02-18 10:30:00,36.41,36.41,36.37,36.39,51958.25384356413,18.931,18.931,18.9102,18.9206,51958.2538
2005-02-18 10:40:00,36.39,36.39,36.33,36.37,71709.12355515655,18.9206,18.9206,18.8894,18.9102,71709.1236
2005-02-18 10:50:00,36.37,36.45,36.37,36.45,113118.61743912018,18.9102,18.9518,18.9102,18.9518,113118.6174
2005-02-18 11:00:00,36.45,36.47,36.38,36.4,29289.642015486475,18.9518,18.9622,18.9154,18.9258,29289.642
2005-02-18 11:10:00,36.41,36.43,36.33,36.38,44215.01514981483,18.931,18.9414,18.8894,18.9154,44215.0151
2005-02-18 11:20:00,36.38,36.42,36.37,36.4,16496.465043205026,18.9154,18.9362,18.9102,18.9258,16496.465
2005-02-18 11:30:00,36.4,36.42,36.37,36.39,109190.88766692852,18.9258,18.9362,18.9102,18.9206,109190.8877
2005-02-18 11:40:00,36.39,36.45,36.36,36.43,33217.37178767815,18.9206,18.9518,18.905,18.9414,33217.3718
2005-02-18 11:50:00,36.43,36.52,36.38,36.5,31870.72158006957,18.9414,18.9882,18.9154,18.9778,31870.7216
2005-02-18 12:00:00,36.5,36.53,36.43,36.46,37481.76411177197,18.9778,18.9934,18.9414,18.957,37481.7641
2005-02-18 12:10:00,36.46,36.52,36.45,36.51,24800.80799012457,18.957,18.9882,18.9518,18.983,24800.808
2005-02-18 12:20:00,36.52,36.53,36.46,36.5,20873.078217932893,18.9882,18.9934,18.957,18.9778,20873.0782
2005-02-18 12:30:00,36.5,36.5,36.42,36.44,18853.10290652003,18.9778,18.9778,18.9362,18.9466,18853.1029
2005-02-18 12:40:00,36.44,36.44,36.39,36.44,22331.94927617552,18.9466,18.9466,18.9206,18.9466,22331.9493
2005-02-18 12:50:00,36.44,36.48,36.42,36.46,21097.519919200982,18.9466,18.9674,18.9362,18.957,21097.5199
2005-02-18 13:00:00,36.46,36.46,36.41,36.44,20985.29906856694,18.957,18.957,18.931,18.9466,20985.2991
2005-02-18 13:10:00,36.43,36.43,36.37,36.39,18965.32375715408,18.9414,18.9414,18.9102,18.9206,18965.3238
2005-02-18 13:20:00,36.38,36.41,36.36,36.41,18516.440354617887,18.9154,18.931,18.905,18.931,18516.4404
2005-02-18 13:30:00,36.38,36.41,36.32,36.38,25810.795645831,18.9154,18.931,18.8842,18.9154,25810.7956
2005-02-18 13:40:00,36.39,36.41,36.37,36.39,16496.465043205026,18.9206,18.931,18.9102,18.9206,16496.465
2005-02-18 13:50:00,36.39,36.39,36.34,36.36,15149.814835596451,18.9206,18.9206,18.8946,18.905,15149.8148
2005-02-18 14:00:00,36.36,36.38,36.34,36.37,20087.532263494555,18.905,18.9154,18.8946,18.9102,20087.5323
2005-02-18 14:10:00,36.36,36.37,36.33,36.37,184603.29929300863,18.905,18.9102,18.8894,18.9102,184603.2993
2005-02-18 14:20:00,36.37,36.37,36.32,36.34,14588.710582426214,18.9102,18.9102,18.8842,18.8946,14588.7106
2005-02-18 14:30:00,36.34,36.48,36.3,36.44,63404.78060823701,18.8946,18.9674,18.8738,18.9466,63404.7806
2005-02-18 14:40:00,36.44,36.49,36.44,36.49,43990.57344854674,18.9466,18.9726,18.9466,18.9726,43990.5734
2005-02-18 14:50:00,36.48,36.53,36.45,36.5,116485.24295814162,18.9674,18.9934,18.9518,18.9778,116485.243
2005-02-18 15:00:00,36.51,36.56,36.48,36.55,141286.05094826617,18.983,19.009,18.9674,19.0038,141286.0509
2005-02-18 15:10:00,36.54,36.56,36.53,36.56,72943.55291213107,18.9986,19.009,18.9934,19.009,72943.5529
2005-02-18 15:20:00,36.56,36.57,36.51,36.52,62058.13040062843,19.009,19.0142,18.983,18.9882,62058.1304
2005-02-18 15:30:00,36.52,36.53,36.5,36.52,39950.62282572102,18.9882,18.9934,18.9778,18.9882,39950.6228
2005-02-18 15:40:00,36.51,36.54,36.49,36.49,34676.24284592077,18.983,18.9986,18.9726,18.9726,34676.2428
2005-02-18 15:50:00,36.49,36.6,36.38,36.56,290427.5614409157,18.9726,19.0298,18.9154,19.009,290427.5614
2005-02-22 09:30:00,36.4,36.53,36.36,36.47,62507.01380316463,18.9258,18.9934,18.905,18.9622,62507.0138
2005-02-22 09:40:00,36.48,36.51,36.31,36.46,50274.94108405341,18.9674,18.983,18.879,18.957,50274.9411
2005-02-22 09:50:00,36.45,36.51,36.3,36.37,40511.72707889126,18.9518,18.983,18.8738,18.9102,40511.7271
2005-02-22 10:00:00,36.4,36.43,36.31,36.39,84838.96307934013,18.9258,18.9414,18.879,18.9206,84838.9631
2005-02-22 10:10:00,36.39,36.45,36.34,36.4,173493.4350802379,18.9206,18.9518,18.8946,18.9258,173493.4351
2005-02-22 10:20:00,36.4,36.41,36.3,36.38,73280.21546403322,18.9258,18.931,18.8738,18.9154,73280.2155
2005-02-22 10:30:00,36.37,36.54,36.37,36.54,43766.13174727864,18.9102,18.9986,18.9102,18.9986,43766.1317
2005-02-22 10:40:00,36.53,36.54,36.41,36.41,31646.27987880148,18.9934,18.9986,18.931,18.931,31646.2799
2005-02-22 10:50:00,36.41,36.43,36.4,36.41,24127.48288632028,18.931,18.9414,18.9258,18.931,24127.4829
2005-02-22 11:00:00,36.4,36.41,36.33,36.36,41633.93558523173,18.9258,18.931,18.8894,18.905,41633.9356
2005-02-22 11:10:00,36.36,36.37,36.27,36.28,48479.40747390865,18.905,18.9102,18.8582,18.8634,48479.4075
2005-02-22 11:20:00,36.26,36.35,36.26,36.31,32431.82583323981,18.853,18.8998,18.853,18.879,32431.8258
2005-02-22 11:30:00,36.31,36.36,36.29,36.32,20873.078217932893,18.879,18.905,18.8686,18.8842,20873.0782
2005-02-22 11:40:00,36.33,36.34,36.29,36.3,20424.1948153967,18.8894,18.8946,18.8686,18.8738,20424.1948
2005-02-22 11:50:00,36.3,36.36,36.28,36.33,24464.145438222426,18.8738,18.905,18.8634,18.8894,24464.1454
2005-02-22 12:00:00,36.32,36.38,36.3,36.36,34227.35944338458,18.8842,18.9154,18.8738,18.905,34227.3594
2005-02-22 12:10:00,36.36,36.36,36.14,36.14,31309.617326899337,18.905,18.905,18.7906,18.7906,31309.6173
2005-02-22 12:20:00,36.13,36.2,35.93,36.19,87307.82179328919,18.7854,18.8218,18.6814,18.8166,87307.8218
2005-02-22 12:30:00,36.17,36.17,36.04,36.04,50723.824486589605,18.8062,18.8062,18.7386,18.7386,50723.8245
2005-02-22 12:40:00,36.04,36.13,36.04,36.13,26371.89989900124,18.7386,18.7854,18.7386,18.7854,26371.8999
2005-02-22 12:50:00,36.13,36.14,36.1,36.12,20985.29906856694,18.7854,18.7906,18.7698,18.7802,20985.2991
2005-02-22 13:00:00,36.12,36.15,36.09,36.15,44327.23600044888,18.7802,18.7958,18.7646,18.7958,44327.236
2005-02-22 13:10:00,36.14,36.21,36.14,36.19,45561.66535742341,18.7906,18.827,18.7906,18.8166,45561.6654
2005-02-22 13:20:00,36.19,36.2,36.14,36.15,30075.18796992481,18.8166,18.8218,18.7906,18.7958,30075.188
2005-02-22 13:30:00,36.15,36.18,36.13,36.14,36135.113904163394,18.7958,18.8114,18.7854,18.7906,36135.1139
2005-02-22 13:40:00,36.13,36.21,36.13,36.21,17843.1152508136,18.7854,18.827,18.7854,18.827,17843.1153
2005-02-22 13:50:00,36.2,36.29,36.16,36.18,100886.54472000895,18.8218,18.8686,18.801,18.8114,100886.5447
2005-02-22 14:00:00,36.17,36.22,36.13,36.16,81360.11670968466,18.8062,18.8322,18.7854,18.801,81360.1167
2005-02-22 14:10:00,36.15,36.18,36.15,36.15,35461.78880035911,18.7958,18.8114,18.7958,18.7958,35461.7888
2005-02-22 14:20:00,36.15,36.15,36.09,36.13,109864.2127707328,18.7958,18.7958,18.7646,18.7854,109864.2128
2005-02-22 14:30:00,36.13,36.14,36.09,36.1,149702.61474581977,18.7854,18.7906,18.7646,18.7698,149702.6147
2005-02-22 14:40:00,36.1,36.13,36.01,36.08,182807.76568286383,18.7698,18.7854,18.723,18.7594,182807.7657
2005-02-22 14:50:00,36.08,36.08,35.88,35.88,68342.4980361351,18.7594,18.7594,18.6554,18.6554,68342.498
2005-02-22 15:00:00,35.88,35.89,35.82,35.89,104926.49534283468,18.6554,18.6606,18.6242,18.6606,104926.4953
2005-02-22 15:10:00,35.89,35.91,35.79,35.8,165189.09213331837,18.6606,18.671,18.6086,18.6138,165189.0921
2005-02-22 15:20:00,35.8,35.81,35.73,35.79,91796.6558186511,18.6138,18.619,18.5774,18.6086,91796.6558
2005-02-22 15:30:00,35.79,35.87,35.78,35.82,139153.85478621928,18.6086,18.6502,18.6034,18.6242,139153.8548
2005-02-22 15:40:00,35.81,35.82,35.74,35.76,150151.49814835595,18.619,18.6242,18.5826,18.593,150151.4981
2005-02-22 15:50:00,35.77,35.79,35.73,35.77,201885.310290652,18.5982,18.6086,18.5774,18.5982,201885.3103
2005-02-23 09:30:00,36.03,36.09,35.93,36.04,79003.47884636965,18.7334,18.7646,18.6814,18.7386,79003.4788
2005-02-23 09:40:00,36.05,36.13,35.88,35.88,46908.31556503198,18.7438,18.7854,18.6554,18.6554,46908.3156
2005-02-23 09:50:00,35.88,36.16,35.88,35.95,24688.587139490515,18.6554,18.801,18.6554,18.6918,24688.5871
2005-02-23 10:00:00,35.95,36.01,35.78,36.01,28728.53776231624,18.6918,18.723,18.6034,18.723,28728.5378
2005-02-23 10:10:00,36.02,36.09,36.02,36.04,22219.728425541463,18.7282,18.7646,18.7282,18.7386,22219.7284
2005-02-23 10:20:00,36.04,36.09,35.97,36.01,24464.145438222426,18.7386,18.7646,18.7022,18.723,24464.1454
2005-02-23 10:30:00,36.0,36.0,35.8,35.86,31197.396476265287,18.7178,18.7178,18.6138,18.645,31197.3965
2005-02-23 10:40:00,35.86,35.89,35.77,35.88,26484.12074963528,18.645,18.6606,18.5982,18.6554,26484.1207
2005-02-23 10:50:00,35.88,35.88,35.67,35.85,46459.43216249579,18.6554,18.6554,18.5462,18.6398,46459.4322
2005-02-23 11:00:00,35.85,35.87,35.78,35.85,38379.53091684435,18.6398,18.6502,18.6034,18.6398,38379.5309
2005-02-23 11:10:00,35.83,35.91,35.83,35.89,22780.832678711704,18.6294,18.671,18.6294,18.6606,22780.8327
2005-02-23 11:20:00,35.89,35.96,35.88,35.96,31982.942430703624,18.6606,18.697,18.6554,18.697,31982.9424
2005-02-23 11:30:00,35.94,36.02,35.91,35.99,129839.5241835933,18.6866,18.7282,18.671,18.7126,129839.5242
2005-02-23 11:40:00,35.98,36.01,35.97,35.99,45898.32790932555,18.7074,18.723,18.7022,18.7126,45898.3279
2005-02-23 11:50:00,35.98,35.99,35.96,35.97,45673.886208057454,18.7074,18.7126,18.697,18.7022,45673.8862
2005-02-23 12:00:00,35.97,36.04,35.97,36.02,21434.18247110313,18.7022,18.7386,18.7022,18.7282,21434.1825
2005-02-23 12:10:00,36.01,36.13,36.0,36.09,55212.65851195152,18.723,18.7854,18.7178,18.7646,55212.6585
2005-02-23 12:20:00,36.11,36.12,36.09,36.11,12232.072719111213,18.775,18.7802,18.7646,18.775,12232.0727
2005-02-23 12:30:00,36.11,36.12,36.05,36.06,10885.422511502637,18.775,18.7802,18.7438,18.749,10885.4225
2005-02-23 12:40:00,36.05,36.09,36.03,36.06,9650.99315452811,18.7438,18.7646,18.7334,18.749,9650.9932
2005-02-23 12:50:00,36.06,36.09,36.06,36.08,9538.772303894062,18.749,18.7646,18.749,18.7594,9538.7723
2005-02-23 13:00:00,36.08,36.09,36.04,36.04,19414.207159690268,18.7594,18.7646,18.7386,18.7386,19414.2072
2005-02-23 13:10:00,36.04,36.05,35.99,36.04,22893.05352934575,18.7386,18.7438,18.7126,18.7386,22893.0535
2005-02-23 13:20:00,36.05,36.06,35.99,36.04,18853.10290652003,18.7438,18.749,18.7126,18.7386,18853.1029
2005-02-23 13:30:00,36.04,36.04,35.99,36.0,116148.58040623947,18.7386,18.7386,18.7126,18.7178,116148.5804
2005-02-23 13:40:00,36.0,36.0,35.91,35.98,30636.29222309505,18.7178,18.7178,18.671,18.7074,30636.2922
2005-02-23 13:50:00,35.98,36.05,35.98,36.02,24015.262035686228,18.7074,18.7438,18.7074,18.7282,24015.262
2005-02-23 14:00:00,35.99,36.05,35.97,36.04,87868.92604645943,18.7126,18.7438,18.7022,18.7386,87868.926
2005-02-23 14:10:00,36.06,36.06,35.99,36.04,38491.7517674784,18.749,18.749,18.7126,18.7386,38491.7518
2005-02-23 14:20:00,36.05,36.15,36.05,36.13,51172.7078891258,18.7438,18.7958,18.7438,18.7854,51172.7079
2005-02-23 14:30:00,36.13,36.2,36.13,36.16,30860.733924363147,18.7854,18.8218,18.7854,18.801,30860.7339
2005-02-23 14:40:00,36.16,36.2,36.13,36.13,54988.21681068342,18.801,18.8218,18.7854,18.7854,54988.2168
2005-02-23 14:50:00,36.13,36.13,36.06,36.12,38042.8683649422,18.7854,18.7854,18.749,18.7802,38042.8684
2005-02-23 15:00:00,36.12,36.13,36.04,36.09,31309.617326899337,18.7802,18.7854,18.7386,18.7646,31309.6173
2005-02-23 15:10:00,36.09,36.13,36.06,36.11,51284.928739759845,18.7646,18.7854,18.749,18.775,51284.9287
2005-02-23 15:20:00,36.11,36.19,36.1,36.17,37706.20581304006,18.775,18.8166,18.7698,18.8062,37706.2058
2005-02-23 15:30:00,36.17,36.18,36.09,36.1,29738.525418022666,18.8062,18.8114,18.7646,18.7698,29738.5254
2005-02-23 15:40:00,36.1,36.18,36.06,36.17,47357.19896756817,18.7698,18.8114,18.749,18.8062,47357.199
2005-02-23 15:50:00,36.17,36.17,36.07,36.08,54988.21681068342,18.8062,18.8062,18.7542,18.7594,54988.2168
2005-02-24 09:30:00,36.29,36.45,36.24,36.29,82033.44181348894,18.8686,18.9518,18.8426,18.8686,82033.4418
2005-02-24 09:40:00,36.29,36.36,36.2,36.25,42980.58579284031,18.8686,18.905,18.8218,18.8478,42980.5858
2005-02-24 09:50:00,36.26,36.32,36.15,36.19,43653.91089664459,18.853,18.8842,18.7958,18.8166,43653.9109
2005-02-24 10:00:00,36.21,36.28,36.15,36.22,57681.51722590057,18.827,18.8634,18.7958,18.8322,57681.5172
2005-02-24 10:10:00,36.19,36.38,36.18,36.25,100774.32386937492,18.8166,18.9154,18.8114,18.8478,100774.3239
2005-02-24 10:20:00,36.23,36.29,36.21,36.23,76422.39928178655,18.8374,18.8686,18.827,18.8374,76422.3993
2005-02-24 10:30:00,36.26,36.6,36.25,36.6,185613.28694871507,18.853,19.0298,18.8478,19.0298,185613.2869
2005-02-24 10:40:00,36.6,36.65,36.54,36.54,142857.14285714284,19.0298,19.0558,18.9986,18.9986,142857.1429
2005-02-24 10:50:00,36.55,36.56,36.39,36.45,65873.63932218606,19.0038,19.009,18.9206,18.9518,65873.6393
2005-02-24 11:00:00,36.43,36.55,36.41,36.54,59701.49253731343,18.9414,19.0038,18.931,18.9986,59701.4925
2005-02-24 11:10:00,36.54,36.57,36.53,36.56,139153.85478621928,18.9986,19.0142,18.9934,19.009,139153.8548
2005-02-24 11:20:00,36.55,36.6,36.54,36.54,84053.4171249018,19.0038,19.0298,18.9986,18.9986,84053.4171
2005-02-24 11:30:00,36.54,36.54,36.48,36.5,61497.02614745819,18.9986,18.9986,18.9674,18.9778,61497.0261
2005-02-24 11:40:00,36.51,36.52,36.47,36.5,50387.161934687465,18.983,18.9882,18.9622,18.9778,50387.1619
2005-02-24 11:50:00,36.47,36.53,36.45,36.53,44776.119402985074,18.9622,18.9934,18.9518,18.9934,44776.1194
2005-02-24 12:00:00,36.53,36.53,36.45,36.48,53417.124901806754,18.9934,18.9934,18.9518,18.9674,53417.1249
2005-02-24 12:10:00,36.48,36.51,36.45,36.45,44776.119402985074,18.9674,18.983,18.9518,18.9518,44776.1194
2005-02-24 12:20:00,36.45,36.53,36.44,36.45,41970.59813713388,18.9518,18.9934,18.9466,18.9518,41970.5981
2005-02-24 12:30:00,36.45,36.45,36.41,36.42,81135.67500841655,18.9518,18.9518,18.931,18.9362,81135.675
2005-02-24 12:40:00,36.43,36.49,36.41,36.46,37257.32241050387,18.9414,18.9726,18.931,18.957,37257.3224
2005-02-24 12:50:00,36.47,36.52,36.45,36.5,24576.36628885647,18.9622,18.9882,18.9518,18.9778,24576.3663
2005-02-24 13:00:00,36.51,36.51,36.45,36.45,23005.2743799798,18.983,18.983,18.9518,18.9518,23005.2744
2005-02-24 13:10:00,36.46,36.46,36.42,36.43,12232.072719111213,18.957,18.957,18.9362,18.9414,12232.0727
2005-02-24 13:20:00,36.42,36.45,36.42,36.45,23454.15778251599,18.9362,18.9518,18.9362,18.9518,23454.1578
2005-02-24 13:30:00,36.45,36.51,36.42,36.48,30299.629671192903,18.9518,18.983,18.9362,18.9674,30299.6297
2005-02-24 13:40:00,36.47,36.5,36.45,36.5,26484.12074963528,18.9622,18.9778,18.9518,18.9778,26484.1207
2005-02-24 13:50:00,36.52,36.56,36.48,36.52,34900.68454718887,18.9882,19.009,18.9674,18.9882,34900.6845
2005-02-24 14:00:00,36.5,36.53,36.47,36.53,29850.74626865672,18.9778,18.9934,18.9622,18.9934,29850.7463
2005-02-24 14:10:00,36.53,36.62,36.5,36.54,63853.6640107732,18.9934,19.0402,18.9778,18.9986,63853.664
2005-02-24 14:20:00,36.54,36.58,36.51,36.52,47357.19896756817,18.9986,19.0194,18.983,18.9882,47357.199
2005-02-24 14:30:00,36.52,36.54,36.47,36.48,26820.783301537424,18.9882,18.9986,18.9622,18.9674,26820.7833
2005-02-24 14:40:00,36.48,36.51,36.46,36.51,23117.495230613848,18.9674,18.983,18.957,18.983,23117.4952
2005-02-24 14:50:00,36.51,36.56,36.5,36.56,59140.38828414319,18.983,19.009,18.9778,19.009,59140.3883
2005-02-24 15:00:00,36.55,36.58,36.5,36.51,47693.86151947032,19.0038,19.0194,18.9778,18.983,47693.8615
2005-02-24 15:10:00,36.52,36.54,36.5,36.53,60599.25934238581,18.9882,18.9986,18.9778,18.9934,60599.2593
2005-02-24 15:20:00,36.54,36.54,36.4,36.45,99988.7779149366,18.9986,18.9986,18.9258,18.9518,99988.7779
2005-02-24 15:30:00,36.46,36.54,36.45,36.52,41072.8313320615,18.957,18.9986,18.9518,18.9882,41072.8313
2005-02-24 15:40:00,36.52,36.52,36.49,36.49,42756.14409157221,18.9882,18.9882,18.9726,18.9726,42756.1441
2005-02-24 15:50:00,36.49,36.54,36.49,36.53,70811.35675008416,18.9726,18.9986,18.9726,18.9934,70811.3568
2005-02-25 09:30:00,36.41,36.46,36.35,36.36,68566.93973740321,18.931,18.957,18.8998,18.905,68566.9397
2005-02-25 09:40:00,36.34,36.52,36.33,36.42,55773.76276512176,18.8946,18.9882,18.8894,18.9362,55773.7628
2005-02-25 09:50:00,36.42,36.51,36.39,36.45,32095.16328133767,18.9362,18.983,18.9206,18.9518,32095.1633
2005-02-25 10:00:00,36.45,36.47,36.4,36.42,62619.234653798674,18.9518,18.9622,18.9258,18.9362,62619.2347
2005-02-25 10:10:00,36.42,36.45,36.39,36.45,47918.30322073841,18.9362,18.9518,18.9206,18.9518,47918.3032
2005-02-25 10:20:00,36.44,36.52,36.38,36.51,27830.77095724385,18.9466,18.9882,18.9154,18.983,27830.771
2005-02-25 10:30:00,36.53,36.53,36.41,36.44,35012.90539782291,18.9934,18.9934,18.931,18.9466,35012.9054
2005-02-25 10:40:00,36.44,36.48,36.39,36.39,27157.445853439567,18.9466,18.9674,18.9206,18.9206,27157.4459
2005-02-25 10:50:00,36.39,36.49,36.35,36.48,37369.54326113792,18.9206,18.9726,18.8998,18.9674,37369.5433
2005-02-25 11:00:00,36.48,36.58,36.44,36.47,66210.3018740882,18.9674,19.0194,18.9466,18.9622,66210.3019
2005-02-25 11:10:00,36.46,36.56,36.46,36.49,37706.20581304006,18.957,19.009,18.957,18.9726,37706.2058
2005-02-25 11:20:00,36.49,36.54,36.49,36.51,70025.81079564583,18.9726,18.9986,18.9726,18.983,70025.8108
2005-02-25 11:30:00,36.52,36.58,36.45,36.46,30748.513073729097,18.9882,19.0194,18.9518,18.957,30748.5131
2005-02-25 11:40:00,36.47,36.55,36.45,36.55,62731.45550443272,18.9622,19.0038,18.9518,19.0038,62731.4555
2005-02-25 11:50:00,36.55,36.75,36.54,36.7,45337.22365615532,19.0038,19.1078,18.9986,19.0818,45337.2237
2005-02-25 12:00:00,36.7,36.7,36.62,36.63,28728.53776231624,19.0818,19.0818,19.0402,19.0454,28728.5378
2005-02-25 12:10:00,36.62,36.66,36.58,36.59,29289.642015486475,19.0402,19.061,19.0194,19.0246,29289.642
2005-02-25 12:20:00,36.59,36.59,36.55,36.59,25025.24969139266,19.0246,19.0246,19.0038,19.0246,25025.2497
2005-02-25 12:30:00,36.59,36.62,36.54,36.55,20985.29906856694,19.0246,19.0402,18.9986,19.0038,20985.2991
2005-02-25 12:40:00,36.54,36.58,36.54,36.55,13578.722926719784,18.9986,19.0194,18.9986,19.0038,13578.7229
2005-02-25 12:50:00,36.54,36.55,36.54,36.54,11558.747615306924,18.9986,19.0038,18.9986,18.9986,11558.7476
2005-02-25 13:00:00,36.54,36.6,36.54,36.6,18853.10290652003,18.9986,19.0298,18.9986,19.0298,18853.1029
2005-02-25 13:10:00,36.6,36.63,36.56,36.56,25361.9122432948,19.0298,19.0454,19.009,19.009,25361.9122
2005-02-25 13:20:00,36.56,36.58,36.55,36.55,13915.385478621927,19.009,19.0194,19.0038,19.0038,13915.3855
2005-02-25 13:30:00,36.55,36.64,36.55,36.59,21995.28672427337,19.0038,19.0506,19.0038,19.0246,21995.2867
2005-02-25 13:40:00,36.6,36.62,36.6,36.61,9089.888901357872,19.0298,19.0402,19.0298,19.035,9089.8889
2005-02-25 13:50:00,36.62,36.63,36.57,36.57,26147.458197733136,19.0402,19.0454,19.0142,19.0142,26147.4582
2005-02-25 14:00:00,36.58,36.63,36.58,36.62,19638.648860958365,19.0194,19.0454,19.0194,19.0402,19638.6489
2005-02-25 14:10:00,36.63,36.76,36.63,36.74,43092.80664347435,19.0454,19.113,19.0454,19.1026,43092.8066
2005-02-25 14:20:00,36.73,36.81,36.73,36.78,32207.38413197172,19.0974,19.139,19.0974,19.1234,32207.3841
2005-02-25 14:30:00,36.78,36.86,36.78,36.81,59477.05083604533,19.1234,19.165,19.1234,19.139,59477.0508
2005-02-25 14:40:00,36.81,36.83,36.77,36.8,38940.63517001459,19.139,19.1494,19.1182,19.1338,38940.6352
2005-02-25 14:50:00,36.8,36.84,36.79,36.79,17394.23184827741,19.1338,19.1546,19.1286,19.1286,17394.2318
2005-02-25 15:00:00,36.78,36.78,36.71,36.73,31309.617326899337,19.1234,19.1234,19.087,19.0974,31309.6173
2005-02-25 15:10:00,36.75,36.8,36.72,36.77,24800.80799012457,19.1078,19.1338,19.0922,19.1182,24800.808
2005-02-25 15:20:00,36.76,36.85,36.7,36.84,42307.26068903602,19.113,19.1598,19.0818,19.1546,42307.2607
2005-02-25 15:30:00,36.84,36.86,36.78,36.85,49713.83683088318,19.1546,19.165,19.1234,19.1598,49713.8368
2005-02-25 15:40:00,36.85,36.87,36.83,36.86,53641.56660307485,19.1598,19.1702,19.1494,19.165,53641.5666
2005-02-25 15:50:00,36.86,36.88,36.81,36.82,73729.0988665694,19.165,19.1754,19.139,19.1442,73729.0989
2005-02-28 09:30:00,36.62,36.7,36.54,36.6,59364.829985411285,19.0402,19.0818,18.9986,19.0298,59364.83
2005-02-28 09:40:00,36.58,36.62,36.44,36.54,46571.65301312984,19.0194,19.0402,18.9466,18.9986,46571.653
2005-02-28 09:50:00,36.57,36.67,36.52,36.61,31758.500729435527,19.0142,19.0662,18.9882,19.035,31758.5007
2005-02-28 10:00:00,36.6,36.79,36.55,36.78,52519.35809673437,19.0298,19.1286,19.0038,19.1234,52519.3581
2005-02-28 10:10:00,36.78,36.83,36.74,36.79,42643.923240938166,19.1234,19.1494,19.1026,19.1286,42643.9232
2005-02-28 10:20:00,36.8,36.85,36.78,36.82,268095.6121647402,19.1338,19.1598,19.1234,19.1442,268095.6122
2005-02-28 10:30:00,36.81,36.89,36.81,36.87,118954.10167209066,19.139,19.1806,19.139,19.1702,118954.1017
2005-02-28 10:40:00,36.86,36.87,36.8,36.8,127819.54887218044,19.165,19.1702,19.1338,19.1338,127819.5489
2005-02-28 10:50:00,36.8,36.84,36.71,36.78,119402.98507462686,19.1338,19.1546,19.087,19.1234,119402.9851
2005-02-28 11:00:00,36.78,36.94,36.78,36.92,117046.34721131186,19.1234,19.2066,19.1234,19.1962,117046.3472
2005-02-28 11:10:00,36.92,36.94,36.91,36.92,60823.70104365391,19.1962,19.2066,19.191,19.1962,60823.701
2005-02-28 11:20:00,36.93,36.93,36.88,36.89,19189.76545842217,19.2014,19.2014,19.1754,19.1806,19189.7655
2005-02-28 11:30:00,36.87,36.93,36.87,36.91,46571.65301312984,19.1702,19.2014,19.1702,19.191,46571.653
2005-02-28 11:40:00,36.9,36.91,36.86,36.86,37706.20581304006,19.1858,19.191,19.165,19.165,37706.2058
2005-02-28 11:50:00,36.85,36.87,36.81,36.86,96846.59409718325,19.1598,19.1702,19.139,19.165,96846.5941
2005-02-28 12:00:00,36.86,36.86,36.73,36.73,76759.0618336887,19.165,19.165,19.0974,19.0974,76759.0618
2005-02-28 12:10:00,36.73,36.77,36.7,36.71,64414.76826394344,19.0974,19.1182,19.0818,19.087,64414.7683
2005-02-28 12:20:00,36.71,36.73,36.67,36.73,39389.518572550776,19.087,19.0974,19.0662,19.0974,39389.5186
2005-02-28 12:30:00,36.7,36.75,36.7,36.72,21209.74076983504,19.0818,19.1078,19.0818,19.0922,21209.7408
2005-02-28 12:40:00,36.72,36.78,36.72,36.75,82257.88351475704,19.0922,19.1234,19.0922,19.1078,82257.8835
2005-02-28 12:50:00,36.75,36.75,36.7,36.74,22556.390977443607,19.1078,19.1078,19.0818,19.1026,22556.391
2005-02-28 13:00:00,36.75,36.76,36.71,36.71,80574.57075524631,19.1078,19.113,19.087,19.087,80574.5708
2005-02-28 13:10:00,36.72,36.75,36.71,36.75,17506.452698911457,19.0922,19.1078,19.087,19.1078,17506.4527
2005-02-28 13:20:00,36.75,36.75,36.71,36.71,18067.556952081697,19.1078,19.1078,19.087,19.087,18067.557
2005-02-28 13:30:00,36.71,36.74,36.71,36.71,25474.13309392885,19.087,19.1026,19.087,19.087,25474.1331
2005-02-28 13:40:00,36.71,36.77,36.71,36.75,25698.574795196942,19.087,19.1182,19.087,19.1078,25698.5748
2005-02-28 13:50:00,36.75,36.76,36.68,36.7,57344.85467399842,19.1078,19.113,19.0714,19.0818,57344.8547
2005-02-28 14:00:00,36.7,36.71,36.64,36.68,37930.64751430816,19.0818,19.087,19.0506,19.0714,37930.6475
2005-02-28 14:10:00,36.69,36.7,36.67,36.69,26596.34160026933,19.0766,19.0818,19.0662,19.0766,26596.3416
2005-02-28 14:20:00,36.7,36.7,36.63,36.64,36247.33475479744,19.0818,19.0818,19.0454,19.0506,36247.3348
2005-02-28 14:30:00,36.63,36.67,36.62,36.67,74177.98226910559,19.0454,19.0662,19.0402,19.0662,74177.9823
2005-02-28 14:40:00,36.66,36.72,36.62,36.71,79901.24565144203,19.061,19.0922,19.0402,19.087,79901.2457
2005-02-28 14:50:00,36.72,36.72,36.62,36.62,52182.69554483223,19.0922,19.0922,19.0402,19.0402,52182.6955
2005-02-28 15:00:00,36.62,36.68,36.62,36.64,56671.529570194136,19.0402,19.0714,19.0402,19.0506,56671.5296
2005-02-28 15:10:00,36.65,36.7,36.64,36.67,112333.07148468184,19.0558,19.0818,19.0506,19.0662,112333.0715
2005-02-28 15:20:00,36.67,36.67,36.62,36.62,115250.81360116709,19.0662,19.0662,19.0402,19.0402,115250.8136
2005-02-28 15:30:00,36.66,36.71,36.62,36.63,109078.66681629446,19.061,19.087,19.0402,19.0454,109078.6668
2005-02-28 15:40:00,36.63,36.64,36.53,36.58,131522.83694310402,19.0454,19.0506,18.9934,19.0194,131522.8369
2005-02-28 15:50:00,36.58,36.58,36.51,36.54,154528.1113230838,19.0194,19.0194,18.983,18.9986,154528.1113
2005-03-01 09:30:00,36.57,36.76,36.57,36.73,108293.12086185612,19.0142,19.113,19.0142,19.0974,108293.1209
2005-03-01 09:40:00,36.73,36.84,36.7,36.72,71260.24015262035,19.0974,19.1546,19.0818,19.0922,71260.2402
2005-03-01 09:50:00,36.72,36.72,36.63,36.69,41746.156435865785,19.0922,19.0922,19.0454,19.0766,41746.1564
2005-03-01 10:00:00,36.68,36.86,36.67,36.83,52407.13724610032,19.0714,19.165,19.0662,19.1494,52407.1372
2005-03-01 10:10:00,36.83,36.87,36.74,36.83,50050.49938278532,19.1494,19.1702,19.1026,19.1494,50050.4994
2005-03-01 10:20:00,36.84,36.9,36.8,36.81,73167.99461339916,19.1546,19.1858,19.1338,19.139,73167.9946
2005-03-01 10:30:00,36.81,36.89,36.8,36.86,60711.48019301986,19.139,19.1806,19.1338,19.165,60711.4802
2005-03-01 10:40:00,36.85,36.86,36.7,36.79,86073.39243631467,19.1598,19.165,19.0818,19.1286,86073.3924
2005-03-01 10:50:00,36.79,36.86,36.78,36.86,19414.207159690268,19.1286,19.165,19.1234,19.165,19414.2072
2005-03-01 11:00:00,36.86,36.86,36.77,36.78,35574.00965099315,19.165,19.165,19.1182,19.1234,35574.0097
2005-03-01 11:10:00,36.78,36.79,36.75,36.78,25586.3539445629,19.1234,19.1286,19.1078,19.1234,25586.3539
2005-03-01 11:20:00,36.78,36.8,36.77,36.78,26820.783301537424,19.1234,19.1338,19.1182,19.1234,26820.7833
2005-03-01 11:30:00,36.77,36.81,36.74,36.8,31197.396476265287,19.1182,19.139,19.1026,19.1338,31197.3965
2005-03-01 11:40:00,36.8,36.86,36.78,36.86,23341.93693188194,19.1338,19.165,19.1234,19.165,23341.9369
2005-03-01 11:50:00,36.85,36.95,36.85,36.95,32431.82583323981,19.1598,19.2118,19.1598,19.2118,32431.8258
2005-03-01 12:00:00,36.95,36.95,36.88,36.92,30748.513073729097,19.2118,19.2118,19.1754,19.1962,30748.5131
2005-03-01 12:10:00,36.91,36.96,36.91,36.93,21546.403321737176,19.191,19.217,19.191,19.2014,21546.4033
2005-03-01 12:20:00,36.92,36.93,36.9,36.9,10099.876557064305,19.1962,19.2014,19.1858,19.1858,10099.8766
2005-03-01 12:30:00,36.89,36.92,36.87,36.92,42643.923240938166,19.1806,19.1962,19.1702,19.1962,42643.9232
2005-03-01 12:40:00,36.92,36.93,36.91,36.91,50499.38278532151,19.1962,19.2014,19.191,19.191,50499.3828
2005-03-01 12:50:00,36.92,37.01,36.88,36.9,44663.89855235103,19.1962,19.2429,19.1754,19.1858,44663.8986
2005-03-01 13:00:00,36.92,36.96,36.91,36.95,19638.648860958365,19.1962,19.217,19.191,19.2118,19638.6489
2005-03-01 13:10:00,36.96,36.96,36.89,36.89,81584.55841095276,19.217,19.217,19.1806,19.1806,81584.5584
2005-03-01 13:20:00,36.89,36.89,36.85,36.87,16159.802491302884,19.1806,19.1806,19.1598,19.1702,16159.8025
2005-03-01 13:30:00,36.87,36.87,36.83,36.83,23678.599483784084,19.1702,19.1702,19.1494,19.1494,23678.5995
2005-03-01 13:40:00,36.81,36.85,36.77,36.78,64639.209965211536,19.139,19.1598,19.1182,19.1234,64639.21
2005-03-01 13:50:00,36.78,36.86,36.78,36.86,40848.3896307934,19.1234,19.165,19.1234,19.165,40848.3896
2005-03-01 14:00:00,36.86,36.92,36.86,36.87,83828.9754236337,19.165,19.1962,19.165,19.1702,83828.9754
2005-03-01 14:10:00,36.86,36.9,36.85,36.88,43429.4691953765,19.165,19.1858,19.1598,19.1754,43429.4692
2005-03-01 14:20:00,36.88,36.89,36.84,36.85,35574.00965099315,19.1754,19.1806,19.1546,19.1598,35574.0097
2005-03-01 14:30:00,36.85,36.85,36.82,36.83,25361.9122432948,19.1598,19.1598,19.1442,19.1494,25361.9122
2005-03-01 14:40:00,36.83,36.83,36.78,36.78,33441.813488946245,19.1494,19.1494,19.1234,19.1234,33441.8135
2005-03-01 14:50:00,36.78,36.78,36.72,36.75,60374.81764111772,19.1234,19.1234,19.0922,19.1078,60374.8176
2005-03-01 15:00:00,36.75,36.78,36.74,36.77,76422.39928178655,19.1078,19.1234,19.1026,19.1182,76422.3993
2005-03-01 15:10:00,36.76,36.77,36.71,36.71,97856.58175288967,19.113,19.1182,19.087,19.087,97856.5818
2005-03-01 15:20:00,36.71,36.72,36.62,36.68,68342.4980361351,19.087,19.0922,19.0402,19.0714,68342.498
2005-03-01 15:30:00,36.7,36.77,36.7,36.75,48479.40747390865,19.0818,19.1182,19.0818,19.1078,48479.4075
2005-03-01 15:40:00,36.76,36.76,36.62,36.62,63404.78060823701,19.113,19.113,19.0402,19.0402,63404.7806
2005-03-01 15:50:00,36.63,36.67,36.6,36.62,116821.90551004375,19.0454,19.0662,19.0298,19.0402,116821.9055
2005-03-02 09:30:00,36.54,36.54,36.4,36.41,52407.13724610032,18.9986,18.9986,18.9258,18.931,52407.1372
2005-03-02 09:40:00,36.4,36.42,36.35,36.38,25923.016496465043,18.9258,18.9362,18.8998,18.9154,25923.0165
2005-03-02 09:50:00,36.38,36.44,36.31,36.42,20536.41566603075,18.9154,18.9466,18.879,18.9362,20536.4157
2005-03-02 10:00:00,36.43,36.5,36.37,36.41,22556.390977443607,18.9414,18.9778,18.9102,18.931,22556.391
2005-03-02 10:10:00,36.44,36.52,36.4,36.44,27718.550106609808,18.9466,18.9882,18.9258,18.9466,27718.5501
2005-03-02 10:20:00,36.43,36.46,36.39,36.39,37032.880709235775,18.9414,18.957,18.9206,18.9206,37032.8807
2005-03-02 10:30:00,36.4,36.42,36.35,36.39,33666.25519021434,18.9258,18.9362,18.8998,18.9206,33666.2552
2005-03-02 10:40:00,36.38,36.39,36.34,36.39,12793.17697228145,18.9154,18.9206,18.8946,18.9206,12793.177
2005-03-02 10:50:00,36.39,36.53,36.39,36.5,45112.781954887214,18.9206,18.9934,18.9206,18.9778,45112.782
2005-03-02 11:00:00,36.48,36.54,36.48,36.48,43990.57344854674,18.9674,18.9986,18.9674,18.9674,43990.5734
2005-03-02 11:10:00,36.48,36.65,36.48,36.61,76085.7367298844,18.9674,19.0558,18.9674,19.035,76085.7367
2005-03-02 11:20:00,36.61,36.62,36.53,36.53,20536.41566603075,19.035,19.0402,18.9934,18.9934,20536.4157
2005-03-02 11:30:00,36.54,36.58,36.5,36.54,23903.04118505218,18.9986,19.0194,18.9778,18.9986,23903.0412
2005-03-02 11:40:00,36.54,36.54,36.47,36.49,38267.3100662103,18.9986,18.9986,18.9622,18.9726,38267.3101
2005-03-02 11:50:00,36.48,36.58,36.48,36.51,48703.84917517674,18.9674,19.0194,18.9674,18.983,48703.8492
2005-03-02 12:00:00,36.5,36.5,36.45,36.45,26371.89989900124,18.9778,18.9778,18.9518,18.9518,26371.8999
2005-03-02 12:10:00,36.45,36.46,36.43,36.45,12905.397822915496,18.9518,18.957,18.9414,18.9518,12905.3978
2005-03-02 12:20:00,36.45,36.45,36.37,36.38,19863.09056222646,18.9518,18.9518,18.9102,18.9154,19863.0906
2005-03-02 12:30:00,36.39,36.4,36.33,36.33,17169.790147009313,18.9206,18.9258,18.8894,18.8894,17169.7901
2005-03-02 12:40:00,36.33,36.37,36.29,36.36,56334.867018292,18.8894,18.9102,18.8686,18.905,56334.867
2005-03-02 12:50:00,36.36,36.36,36.32,36.33,22331.94927617552,18.905,18.905,18.8842,18.8894,22331.9493
2005-03-02 13:00:00,36.33,36.33,36.3,36.3,36583.99730669958,18.8894,18.8894,18.8738,18.8738,36583.9973
2005-03-02 13:10:00,36.31,36.33,36.31,36.32,40736.16878015935,18.879,18.8894,18.879,18.8842,40736.1688
2005-03-02 13:20:00,36.33,36.4,36.33,36.38,14139.827179890022,18.8894,18.9258,18.8894,18.9154,14139.8272
2005-03-02 13:30:00,36.39,36.45,36.39,36.42,22331.94927617552,18.9206,18.9518,18.9206,18.9362,22331.9493
2005-03-02 13:40:00,36.41,36.41,36.34,36.37,19301.98630905622,18.931,18.931,18.8946,18.9102,19301.9863
2005-03-02 13:50:00,36.37,36.37,36.29,36.32,113006.39658848614,18.9102,18.9102,18.8686,18.8842,113006.3966
2005-03-02 14:00:00,36.32,36.33,36.29,36.29,45000.56110425317,18.8842,18.8894,18.8686,18.8686,45000.5611
2005-03-02 14:10:00,36.3,36.31,36.26,36.29,45000.56110425317,18.8738,18.879,18.853,18.8686,45000.5611
2005-03-02 14:20:00,36.29,36.31,36.24,36.27,43092.80664347435,18.8686,18.879,18.8426,18.8582,43092.8066
2005-03-02 14:30:00,36.28,36.28,36.16,36.19,36359.55560543149,18.8634,18.8634,18.801,18.8166,36359.5556
2005-03-02 14:40:00,36.17,36.21,36.1,36.14,38491.7517674784,18.8062,18.827,18.7698,18.7906,38491.7518
2005-03-02 14:50:00,36.13,36.24,36.11,36.21,31421.838177533384,18.7854,18.8426,18.775,18.827,31421.8382
2005-03-02 15:00:00,36.21,36.29,36.2,36.27,55212.65851195152,18.827,18.8686,18.8218,18.8582,55212.6585
2005-03-02 15:10:00,36.27,36.27,36.21,36.21,22780.832678711704,18.8582,18.8582,18.827,18.827,22780.8327
2005-03-02 15:20:00,36.22,36.26,36.22,36.24,41970.59813713388,18.8322,18.853,18.8322,18.8426,41970.5981
2005-03-02 15:30:00,36.24,36.29,36.21,36.22,64751.43081584558,18.8426,18.8686,18.827,18.8322,64751.4308
2005-03-02 15:40:00,36.22,36.27,36.2,36.24,45225.00280552126,18.8322,18.8582,18.8218,18.8426,45225.0028
2005-03-02 15:50:00,36.24,36.25,36.14,36.16,84502.300527438,18.8426,18.8478,18.7906,18.801,84502.3005
2005-03-03 09:30:00,36.22,36.31,36.19,36.23,47918.30322073841,18.8322,18.879,18.8166,18.8374,47918.3032
2005-03-03 09:40:00,36.23,36.45,36.23,36.34,33554.03433958029,18.8374,18.9518,18.8374,18.8946,33554.0343
2005-03-03 09:50:00,36.34,36.36,36.28,36.34,28952.97946358433,18.8946,18.905,18.8634,18.8946,28952.9795
2005-03-03 10:00:00,36.33,36.38,36.31,36.37,52182.69554483223,18.8894,18.9154,18.879,18.9102,52182.6955
2005-03-03 10:10:00,36.36,36.45,36.36,36.42,20648.6365166648,18.905,18.9518,18.905,18.9362,20648.6365
2005-03-03 10:20:00,36.42,36.45,36.33,36.33,20199.753114128605,18.9362,18.9518,18.8894,18.8894,20199.7531
2005-03-03 10:30:00,36.33,36.44,36.29,36.4,34115.13859275053,18.8894,18.9466,18.8686,18.9258,34115.1386
2005-03-03 10:40:00,36.41,36.58,36.41,36.58,37930.64751430816,18.931,19.0194,18.931,19.0194,37930.6475
2005-03-03 10:50:00,36.58,36.59,36.54,36.54,41521.714734597685,19.0194,19.0246,18.9986,18.9986,41521.7147
2005-03-03 11:00:00,36.54,36.54,36.45,36.46,54763.77510941533,18.9986,18.9986,18.9518,18.957,54763.7751
2005-03-03 11:10:00,36.45,36.5,36.45,36.5,48703.84917517674,18.9518,18.9778,18.9518,18.9778,48703.8492
2005-03-03 11:20:00,36.5,36.54,36.45,36.47,48591.6283245427,18.9778,18.9986,18.9518,18.9622,48591.6283
2005-03-03 11:30:00,36.45,36.47,36.37,36.45,51284.928739759845,18.9518,18.9622,18.9102,18.9518,51284.9287
2005-03-03 11:40:00,36.46,36.5,36.34,36.35,41521.714734597685,18.957,18.9778,18.8946,18.8998,41521.7147
2005-03-03 11:50:00,36.34,36.37,36.15,36.21,74963.52822354394,18.8946,18.9102,18.7958,18.827,74963.5282
2005-03-03 12:00:00,36.21,36.24,36.2,36.21,27718.550106609808,18.827,18.8426,18.8218,18.827,27718.5501
2005-03-03 12:10:00,36.19,36.24,36.19,36.22,24800.80799012457,18.8166,18.8426,18.8166,18.8322,24800.808
2005-03-03 12:20:00,36.22,36.22,36.15,36.21,44215.01514981483,18.8322,18.8322,18.7958,18.827,44215.0151
2005-03-03 12:30:00,36.21,36.21,36.12,36.2,65424.75591964987,18.827,18.827,18.7802,18.8218,65424.7559
2005-03-03 12:40:00,36.21,36.27,36.21,36.23,20985.29906856694,18.827,18.8582,18.827,18.8374,20985.2991
2005-03-03 12:50:00,36.25,36.3,36.24,36.3,19975.31141286051,18.8478,18.8738,18.8426,18.8738,19975.3114
2005-03-03 13:00:00,36.3,36.45,36.3,36.44,46234.990461227695,18.8738,18.9518,18.8738,18.9466,46234.9905
2005-03-03 13:10:00,36.44,36.49,36.42,36.42,30524.071372461003,18.9466,18.9726,18.9362,18.9362,30524.0714
2005-03-03 13:20:00,36.42,36.44,36.33,36.37,17394.23184827741,18.9362,18.9466,18.8894,18.9102,17394.2318
2005-03-03 13:30:00,36.36,36.39,36.36,36.38,19301.98630905622,18.905,18.9206,18.905,18.9154,19301.9863
2005-03-03 13:40:00,36.38,36.39,36.37,36.37,20760.85736729884,18.9154,18.9206,18.9102,18.9102,20760.8574
2005-03-03 13:50:00,36.37,36.44,36.37,36.43,24015.262035686228,18.9102,18.9466,18.9102,18.9414,24015.262
2005-03-03 14:00:00,36.44,36.52,36.44,36.52,26820.783301537424,18.9466,18.9882,18.9466,18.9882,26820.7833
2005-03-03 14:10:00,36.51,36.6,36.51,36.56,28504.09606104814,18.983,19.0298,18.983,19.009,28504.0961
2005-03-03 14:20:00,36.54,36.61,36.54,36.58,31982.942430703624,18.9986,19.035,18.9986,19.0194,31982.9424
2005-03-03 14:30:00,36.59,36.62,36.57,36.58,33554.03433958029,19.0246,19.0402,19.0142,19.0194,33554.0343
2005-03-03 14:40:00,36.58,36.58,36.54,36.56,39052.85602064864,19.0194,19.0194,18.9986,19.009,39052.856
2005-03-03 14:50:00,36.56,36.62,36.54,36.62,70474.69419818201,19.009,19.0402,18.9986,19.0402,70474.6942
2005-03-03 15:00:00,36.62,36.62,36.58,36.58,33217.37178767815,19.0402,19.0402,19.0194,19.0194,33217.3718
2005-03-03 15:10:00,36.59,36.62,36.59,36.6,34115.13859275053,19.0246,19.0402,19.0246,19.0298,34115.1386
2005-03-03 15:20:00,36.61,36.61,36.58,36.61,30524.071372461003,19.035,19.035,19.0194,19.035,30524.0714
2005-03-03 15:30:00,36.61,36.61,36.56,36.56,56783.75042082819,19.035,19.035,19.009,19.009,56783.7504
2005-03-03 15:40:00,36.56,36.62,36.56,36.62,48703.84917517674,19.009,19.0402,19.009,19.0402,48703.8492
2005-03-03 15:50:00,36.62,36.62,36.58,36.59,83716.75457299966,19.0402,19.0402,19.0194,19.0246,83716.7546
2005-03-04 09:30:00,36.76,36.8,36.63,36.7,76534.6201324206,19.113,19.1338,19.0454,19.0818,76534.6201
2005-03-04 09:40:00,36.7,36.75,36.63,36.71,81135.67500841655,19.0818,19.1078,19.0454,19.087,81135.675
2005-03-04 09:50:00,36.71,36.87,36.71,36.84,60823.70104365391,19.087,19.1702,19.087,19.1546,60823.701
2005-03-04 10:00:00,36.84,37.0,36.84,36.95,111547.52553024353,19.1546,19.2377,19.1546,19.2118,111547.5255
2005-03-04 10:10:00,36.95,36.96,36.9,36.95,50499.38278532151,19.2118,19.217,19.1858,19.2118,50499.3828
2005-03-04 10:20:00,36.95,36.98,36.92,36.92,36808.43900796768,19.2118,19.2273,19.1962,19.1962,36808.439
2005-03-04 10:30:00,36.92,36.93,36.83,36.84,27269.666704073614,19.1962,19.2014,19.1494,19.1546,27269.6667
2005-03-04 10:40:00,36.84,36.84,36.78,36.81,29289.642015486475,19.1546,19.1546,19.1234,19.139,29289.642
2005-03-04 10:50:00,36.81,36.81,36.7,36.7,29962.967119290763,19.139,19.139,19.0818,19.0818,29962.9671
2005-03-04 11:00:00,36.7,36.76,36.7,36.74,157333.63258893503,19.0818,19.113,19.0818,19.1026,157333.6326
2005-03-04 11:10:00,36.74,36.76,36.7,36.74,28840.758612950285,19.1026,19.113,19.0818,19.1026,28840.7586
2005-03-04 11:20:00,36.74,36.78,36.72,36.78,28167.433509146,19.1026,19.1234,19.0922,19.1234,28167.4335
2005-03-04 11:30:00,36.79,36.83,36.76,36.77,30748.513073729097,19.1286,19.1494,19.113,19.1182,30748.5131
2005-03-04 11:40:00,36.78,36.79,36.75,36.76,16945.348445741216,19.1234,19.1286,19.1078,19.113,16945.3484
2005-03-04 11:50:00,36.76,36.76,36.62,36.62,119515.2059252609,19.113,19.113,19.0402,19.0402,119515.2059
2005-03-04 12:00:00,36.62,36.62,36.35,36.5,157221.41173830096,19.0402,19.0402,18.8998,18.9778,157221.4117
2005-03-04 12:10:00,36.52,36.54,36.38,36.5,50274.94108405341,18.9882,18.9986,18.9154,18.9778,50274.9411
2005-03-04 12:20:00,36.45,36.52,36.38,36.52,57120.41297273033,18.9518,18.9882,18.9154,18.9882,57120.413
2005-03-04 12:30:00,36.52,36.6,36.49,36.54,35125.12624845696,18.9882,19.0298,18.9726,18.9986,35125.1262
2005-03-04 12:40:00,36.53,36.64,36.53,36.64,24576.36628885647,18.9934,19.0506,18.9934,19.0506,24576.3663
2005-03-04 12:50:00,36.64,36.7,36.62,36.7,109078.66681629446,19.0506,19.0818,19.0402,19.0818,109078.6668
2005-03-04 13:00:00,36.7,36.74,36.69,36.73,31758.500729435527,19.0818,19.1026,19.0766,19.0974,31758.5007
2005-03-04 13:10:00,36.72,36.73,36.69,36.69,20873.078217932893,19.0922,19.0974,19.0766,19.0766,20873.0782
2005-03-04 13:20:00,36.69,36.7,36.67,36.69,26596.34160026933,19.0766,19.0818,19.0662,19.0766,26596.3416
2005-03-04 13:30:00,36.69,36.7,36.67,36.67,34115.13859275053,19.0766,19.0818,19.0662,19.0662,34115.1386
2005-03-04 13:40:00,36.67,36.68,36.64,36.65,96173.26899337897,19.0662,19.0714,19.0506,19.0558,96173.269
2005-03-04 13:50:00,36.66,36.67,36.64,36.65,99203.23196049826,19.061,19.0662,19.0506,19.0558,99203.232
2005-03-04 14:00:00,36.66,36.7,36.63,36.7,69240.26484120749,19.061,19.0818,19.0454,19.0818,69240.2648
2005-03-04 14:10:00,36.7,36.7,36.62,36.65,29850.74626865672,19.0818,19.0818,19.0402,19.0558,29850.7463
2005-03-04 14:20:00,36.66,36.66,36.62,36.63,39838.40197508697,19.061,19.061,19.0402,19.0454,39838.402
2005-03-04 14:30:00,36.63,36.65,36.58,36.61,34002.917742116486,19.0454,19.0558,19.0194,19.035,34002.9177
2005-03-04 14:40:00,36.62,36.62,36.53,36.56,60150.37593984962,19.0402,19.0402,18.9934,19.009,60150.3759
2005-03-04 14:50:00,36.56,36.58,36.53,36.58,67332.51038042868,19.009,19.0194,18.9934,19.0194,67332.5104
2005-03-04 15:00:00,36.57,36.65,36.57,36.62,53304.90405117271,19.0142,19.0558,19.0142,19.0402,53304.9041
2005-03-04 15:10:00,36.61,36.62,36.53,36.54,82033.44181348894,19.035,19.0402,18.9934,18.9986,82033.4418
2005-03-04 15:20:00,36.54,36.55,36.53,36.54,126921.78206710806,18.9986,19.0038,18.9934,18.9986,126921.7821
2005-03-04 15:30:00,36.54,36.57,36.5,36.51,58579.28403097295,18.9986,19.0142,18.9778,18.983,58579.284
2005-03-04 15:40:00,36.5,36.5,36.45,36.49,73167.99461339916,18.9778,18.9778,18.9518,18.9726,73167.9946
2005-03-04 15:50:00,36.49,36.54,36.46,36.5,90001.12220850633,18.9726,18.9986,18.957,18.9778,90001.1222
2005-03-07 09:30:00,37.21,37.21,36.37,36.44,82482.32521602513,19.3469,19.3469,18.9102,18.9466,82482.3252
2005-03-07 09:40:00,36.43,36.53,36.39,36.49,64751.43081584558,18.9414,18.9934,18.9206,18.9726,64751.4308
2005-03-07 09:50:00,36.49,36.54,36.45,36.5,98305.46515542587,18.9726,18.9986,18.9518,18.9778,98305.4652
2005-03-07 10:00:00,36.5,36.51,36.44,36.47,55100.43766131747,18.9778,18.983,18.9466,18.9622,55100.4377
2005-03-07 10:10:00,36.47,36.54,36.46,36.47,69352.48569184155,18.9622,18.9986,18.957,18.9622,69352.4857
2005-03-07 10:20:00,36.48,36.5,36.47,36.47,33217.37178767815,18.9674,18.9778,18.9622,18.9622,33217.3718
2005-03-07 10:30:00,36.46,36.49,36.43,36.45,54314.891706879134,18.957,18.9726,18.9414,18.9518,54314.8917
2005-03-07 10:40:00,36.45,36.47,36.31,36.31,131073.95354056783,18.9518,18.9622,18.879,18.879,131073.9535
2005-03-07 10:50:00,36.31,36.39,36.18,36.39,126809.56121647402,18.879,18.9206,18.8114,18.9206,126809.5612
2005-03-07 11:00:00,36.39,36.44,36.38,36.44,309505.10604870383,18.9206,18.9466,18.9154,18.9466,309505.106
2005-03-07 11:10:00,36.44,36.45,36.41,36.44,154528.1113230838,18.9466,18.9518,18.931,18.9466,154528.1113
2005-03-07 11:20:00,36.45,36.52,36.45,36.51,47244.97811693412,18.9518,18.9882,18.9518,18.983,47244.9781
2005-03-07 11:30:00,36.47,36.53,36.43,36.47,78779.03714510155,18.9622,18.9934,18.9414,18.9622,78779.0371
2005-03-07 11:40:00,36.46,36.48,36.44,36.45,93592.18942879589,18.957,18.9674,18.9466,18.9518,93592.1894
2005-03-07 11:50:00,36.45,36.45,36.37,36.37,60150.37593984962,18.9518,18.9518,18.9102,18.9102,60150.3759
2005-03-07 12:00:00,36.37,36.44,36.37,36.42,40175.06452698911,18.9102,18.9466,18.9102,18.9362,40175.0645
2005-03-07 12:10:00,36.43,36.45,36.43,36.45,31758.500729435527,18.9414,18.9518,18.9414,18.9518,31758.5007
2005-03-07 12:20:00,36.45,36.45,36.4,36.4,71148.0193019863,18.9518,18.9518,18.9258,18.9258,71148.0193
2005-03-07 12:30:00,36.41,36.43,36.39,36.43,47020.53641566603,18.931,18.9414,18.9206,18.9414,47020.5364
2005-03-07 12:40:00,36.43,36.45,36.37,36.37,36022.89305352934,18.9414,18.9518,18.9102,18.9102,36022.8931
2005-03-07 12:50:00,36.37,36.43,36.37,36.43,39950.62282572102,18.9102,18.9414,18.9102,18.9414,39950.6228
2005-03-07 13:00:00,36.42,36.46,36.41,36.45,37593.984962406015,18.9362,18.957,18.931,18.9518,37593.985
2005-03-07 13:10:00,36.44,36.45,36.42,36.43,18965.32375715408,18.9466,18.9518,18.9362,18.9414,18965.3238
2005-03-07 13:20:00,36.43,36.45,36.42,36.45,24688.587139490515,18.9414,18.9518,18.9362,18.9518,24688.5871
2005-03-07 13:30:00,36.45,36.45,36.44,36.45,20985.29906856694,18.9518,18.9518,18.9466,18.9518,20985.2991
2005-03-07 13:40:00,36.44,36.45,36.41,36.43,37706.20581304006,18.9466,18.9518,18.931,18.9414,37706.2058
2005-03-07 13:50:00,36.43,36.44,36.39,36.42,59477.05083604533,18.9414,18.9466,18.9206,18.9362,59477.0508
2005-03-07 14:00:00,36.42,36.45,36.41,36.44,39726.18112445292,18.9362,18.9518,18.931,18.9466,39726.1811
2005-03-07 14:10:00,36.44,36.44,36.38,36.38,39950.62282572102,18.9466,18.9466,18.9154,18.9154,39950.6228
2005-03-07 14:20:00,36.37,36.38,36.29,36.33,68791.3814386713,18.9102,18.9154,18.8686,18.8894,68791.3814
2005-03-07 14:30:00,36.33,36.4,36.33,36.38,45000.56110425317,18.8894,18.9258,18.8894,18.9154,45000.5611
2005-03-07 14:40:00,36.37,36.38,36.31,36.37,81809.00011222085,18.9102,18.9154,18.879,18.9102,81809.0001
2005-03-07 14:50:00,36.36,36.4,36.36,36.38,48254.96577264056,18.905,18.9258,18.905,18.9154,48254.9658
2005-03-07 15:00:00,36.38,36.43,36.36,36.43,42419.48153967007,18.9154,18.9414,18.905,18.9414,42419.4815
2005-03-07 15:10:00,36.44,36.45,36.42,36.44,30748.513073729097,18.9466,18.9518,18.9362,18.9466,30748.5131
2005-03-07 15:20:00,36.44,36.45,36.42,36.43,35798.45135226125,18.9466,18.9518,18.9362,18.9414,35798.4514
2005-03-07 15:30:00,36.43,36.43,36.33,36.39,39052.85602064864,18.9414,18.9414,18.8894,18.9206,39052.856
2005-03-07 15:40:00,36.39,36.42,36.37,36.39,37593.984962406015,18.9206,18.9362,18.9102,18.9206,37593.985
2005-03-07 15:50:00,36.4,36.4,36.22,36.24,176747.8397486253,18.9258,18.9258,18.8322,18.8426,176747.8397
2005-03-08 09:30:00,36.34,36.36,36.28,36.35,70025.81079564583,18.8946,18.905,18.8634,18.8998,70025.8108
2005-03-08 09:40:00,36.35,36.38,36.17,36.37,140051.62159129165,18.8998,18.9154,18.8062,18.9102,140051.6216
2005-03-08 09:50:00,36.37,36.47,36.36,36.42,97856.58175288967,18.9102,18.9622,18.905,18.9362,97856.5818
2005-03-08 10:00:00,36.42,36.42,36.16,36.19,74851.30737290988,18.9362,18.9362,18.801,18.8166,74851.3074
2005-03-08 10:10:00,36.21,36.27,36.18,36.27,31982.942430703624,18.827,18.8582,18.8114,18.8582,31982.9424
2005-03-08 10:20:00,36.27,36.32,36.18,36.23,115138.59275053303,18.8582,18.8842,18.8114,18.8374,115138.5928
2005-03-08 10:30:00,36.25,36.29,36.24,36.26,27606.32925597576,18.8478,18.8686,18.8426,18.853,27606.3293
2005-03-08 10:40:00,36.26,36.34,36.25,36.31,55437.100213219615,18.853,18.8946,18.8478,18.879,55437.1002
2005-03-08 10:50:00,36.31,36.38,36.29,36.38,49377.17427898103,18.879,18.9154,18.8686,18.9154,49377.1743
2005-03-08 11:00:00,36.38,36.43,36.35,36.41,45000.56110425317,18.9154,18.9414,18.8998,18.931,45000.5611
2005-03-08 11:10:00,36.42,36.55,36.42,36.54,82370.10436539109,18.9362,19.0038,18.9362,18.9986,82370.1044
2005-03-08 11:20:00,36.54,36.54,36.51,36.51,46683.87386376388,18.9986,18.9986,18.983,18.983,46683.8739
2005-03-08 11:30:00,36.52,36.53,36.52,36.53,22780.832678711704,18.9882,18.9934,18.9882,18.9934,22780.8327
2005-03-08 11:40:00,36.52,36.54,36.52,36.53,14925.373134328358,18.9882,18.9986,18.9882,18.9934,14925.3731
2005-03-08 11:50:00,36.54,36.59,36.51,36.53,41970.59813713388,18.9986,19.0246,18.983,18.9934,41970.5981
2005-03-08 12:00:00,36.53,36.59,36.52,36.57,31646.27987880148,18.9934,19.0246,18.9882,19.0142,31646.2799
2005-03-08 12:10:00,36.56,36.58,36.53,36.56,23454.15778251599,19.009,19.0194,18.9934,19.009,23454.1578
2005-03-08 12:20:00,36.55,36.62,36.55,36.62,33890.69689148243,19.0038,19.0402,19.0038,19.0402,33890.6969
2005-03-08 12:30:00,36.62,36.62,36.59,36.62,21658.624172371223,19.0402,19.0402,19.0246,19.0402,21658.6242
2005-03-08 12:40:00,36.62,36.62,36.56,36.6,28167.433509146,19.0402,19.0402,19.009,19.0298,28167.4335
2005-03-08 12:50:00,36.58,36.59,36.55,36.56,7631.017843115251,19.0194,19.0246,19.0038,19.009,7631.0178
2005-03-08 13:00:00,36.55,36.62,36.55,36.62,25923.016496465043,19.0038,19.0402,19.0038,19.0402,25923.0165
2005-03-08 13:10:00,36.62,36.64,36.62,36.62,15374.256536864548,19.0402,19.0506,19.0402,19.0402,15374.2565
2005-03-08 13:20:00,36.62,36.62,36.55,36.55,15823.13993940074,19.0402,19.0402,19.0038,19.0038,15823.1399
2005-03-08 13:30:00,36.55,36.58,36.55,36.58,9875.434855796206,19.0038,19.0194,19.0038,19.0194,9875.4349
2005-03-08 13:40:00,36.58,36.58,36.48,36.5,38940.63517001459,19.0194,19.0194,18.9674,18.9778,38940.6352
2005-03-08 13:50:00,36.49,36.51,36.42,36.49,16496.465043205026,18.9726,18.983,18.9362,18.9726,16496.465
2005-03-08 14:00:00,36.51,36.6,36.49,36.6,10885.422511502637,18.983,19.0298,18.9726,19.0298,10885.4225
2005-03-08 14:10:00,36.6,36.6,36.53,36.54,15037.593984962405,19.0298,19.0298,18.9934,18.9986,15037.594
2005-03-08 14:20:00,36.54,36.6,36.52,36.54,34115.13859275053,18.9986,19.0298,18.9882,18.9986,34115.1386
2005-03-08 14:30:00,36.54,36.57,36.48,36.57,24127.48288632028,18.9986,19.0142,18.9674,19.0142,24127.4829
2005-03-08 14:40:00,36.56,36.57,36.5,36.51,19750.86971159241,19.009,19.0142,18.9778,18.983,19750.8697
2005-03-08 14:50:00,36.51,36.52,36.47,36.52,16945.348445741216,18.983,18.9882,18.9622,18.9882,16945.3484
2005-03-08 15:00:00,36.52,36.52,36.46,36.46,28055.21265851195,18.9882,18.9882,18.957,18.957,28055.2127
2005-03-08 15:10:00,36.47,36.52,36.47,36.49,31421.838177533384,18.9622,18.9882,18.9622,18.9726,31421.8382
2005-03-08 15:20:00,36.49,36.54,36.47,36.48,24464.145438222426,18.9726,18.9986,18.9622,18.9674,24464.1454
2005-03-08 15:30:00,36.48,36.51,36.4,36.41,36471.776456065534,18.9674,18.983,18.9258,18.931,36471.7765
2005-03-08 15:40:00,36.42,36.42,36.35,36.4,41409.49388396364,18.9362,18.9362,18.8998,18.9258,41409.4939
2005-03-08 15:50:00,36.4,36.45,36.39,36.42,80462.34990461227,18.9258,18.9518,18.9206,18.9362,80462.3499
2005-03-09 09:30:00,36.2,36.34,36.19,36.2,90337.78476040848,18.8218,18.8946,18.8166,18.8218,90337.7848
2005-03-09 09:40:00,36.31,36.34,36.09,36.2,53080.46234990461,18.879,18.8946,18.7646,18.8218,53080.4623
2005-03-09 09:50:00,36.21,36.35,36.13,36.15,62394.79295253057,18.827,18.8998,18.7854,18.7958,62394.793
2005-03-09 10:00:00,36.14,36.21,36.09,36.13,52631.57894736842,18.7906,18.827,18.7646,18.7854,52631.5789
2005-03-09 10:10:00,36.12,36.14,36.07,36.13,52856.02064863651,18.7802,18.7906,18.7542,18.7854,52856.0206
2005-03-09 10:20:00,36.12,36.23,36.09,36.23,31646.27987880148,18.7802,18.8374,18.7646,18.8374,31646.2799
2005-03-09 10:30:00,36.2,36.37,36.16,36.18,71821.34440579059,18.8218,18.9102,18.801,18.8114,71821.3444
2005-03-09 10:40:00,36.2,36.21,36.11,36.18,51172.7078891258,18.8218,18.827,18.775,18.8114,51172.7079
2005-03-09 10:50:00,36.19,36.21,36.15,36.17,36135.113904163394,18.8166,18.827,18.7958,18.8062,36135.1139
2005-03-09 11:00:00,36.17,36.21,36.15,36.15,27045.22500280552,18.8062,18.827,18.7958,18.7958,27045.225
2005-03-09 11:10:00,36.16,36.18,36.13,36.15,32207.38413197172,18.801,18.8114,18.7854,18.7958,32207.3841
2005-03-09 11:20:00,36.15,36.2,36.13,36.13,18628.66120525193,18.7958,18.8218,18.7854,18.7854,18628.6612
2005-03-09 11:30:00,36.13,36.18,36.13,36.18,17506.452698911457,18.7854,18.8114,18.7854,18.8114,17506.4527
2005-03-09 11:40:00,36.18,36.2,36.13,36.18,83941.19627426776,18.8114,18.8218,18.7854,18.8114,83941.1963
2005-03-09 11:50:00,36.18,36.18,36.15,36.15,16496.465043205026,18.8114,18.8114,18.7958,18.7958,16496.465
2005-03-09 12:00:00,36.15,36.16,36.1,36.16,67781.39378296486,18.7958,18.801,18.7698,18.801,67781.3938
2005-03-09 12:10:00,36.15,36.2,36.15,36.17,45449.44450678936,18.7958,18.8218,18.7958,18.8062,45449.4445
2005-03-09 12:20:00,36.17,36.2,36.16,36.17,25361.9122432948,18.8062,18.8218,18.801,18.8062,25361.9122
2005-03-09 12:30:00,36.18,36.25,36.17,36.23,142857.14285714284,18.8114,18.8478,18.8062,18.8374,142857.1429
2005-03-09 12:40:00,36.23,36.23,36.18,36.21,105375.37874537088,18.8374,18.8374,18.8114,18.827,105375.3787
2005-03-09 12:50:00,36.21,36.21,36.13,36.13,114689.70934799685,18.827,18.827,18.7854,18.7854,114689.7093
2005-03-09 13:00:00,36.13,36.16,36.11,36.15,40511.72707889126,18.7854,18.801,18.775,18.7958,40511.7271
2005-03-09 13:10:00,36.15,36.15,36.14,36.15,31870.72158006957,18.7958,18.7958,18.7906,18.7958,31870.7216
2005-03-09 13:20:00,36.14,36.16,36.14,36.16,33105.1509370441,18.7906,18.801,18.7906,18.801,33105.1509
2005-03-09 13:30:00,36.16,36.2,36.15,36.19,25137.470542026706,18.801,18.8218,18.7958,18.8166,25137.4705
2005-03-09 13:40:00,36.2,36.24,36.19,36.23,77993.49119066322,18.8218,18.8426,18.8166,18.8374,77993.4912
2005-03-09 13:50:00,36.23,36.23,36.19,36.21,22556.390977443607,18.8374,18.8374,18.8166,18.827,22556.391
2005-03-09 14:00:00,36.21,36.25,36.21,36.21,35349.56794972506,18.827,18.8478,18.827,18.827,35349.5679
2005-03-09 14:10:00,36.21,36.26,36.21,36.24,36471.776456065534,18.827,18.853,18.827,18.8426,36471.7765
2005-03-09 14:20:00,36.24,36.27,36.22,36.24,137807.2045786107,18.8426,18.8582,18.8322,18.8426,137807.2046
2005-03-09 14:30:00,36.25,36.45,36.24,36.28,153405.90281674336,18.8478,18.9518,18.8426,18.8634,153405.9028
2005-03-09 14:40:00,36.27,36.34,36.27,36.31,31197.396476265287,18.8582,18.8946,18.8582,18.879,31197.3965
2005-03-09 14:50:00,36.3,36.31,36.24,36.28,47357.19896756817,18.8738,18.879,18.8426,18.8634,47357.199
2005-03-09 15:00:00,36.29,36.29,36.26,36.27,90898.88901357872,18.8686,18.8686,18.853,18.8582,90898.889
2005-03-09 15:10:00,36.27,36.29,36.23,36.26,61945.90954999439,18.8582,18.8686,18.8374,18.853,61945.9095
2005-03-09 15:20:00,36.26,36.31,36.26,36.3,33554.03433958029,18.853,18.879,18.853,18.8738,33554.0343
2005-03-09 15:30:00,36.3,36.33,36.29,36.3,182358.88228032767,18.8738,18.8894,18.8686,18.8738,182358.8823
2005-03-09 15:40:00,36.29,36.29,36.24,36.24,70923.57760071821,18.8686,18.8686,18.8426,18.8426,70923.5776
2005-03-09 15:50:00,36.25,36.32,36.24,36.31,171697.90147009314,18.8478,18.8842,18.8426,18.879,171697.9015
2005-03-10 09:30:00,36.36,36.55,36.29,36.51,86185.6132869487,18.905,19.0038,18.8686,18.983,86185.6133
2005-03-10 09:40:00,36.51,36.54,36.41,36.46,80237.90820334418,18.983,18.9986,18.931,18.957,80237.9082
2005-03-10 09:50:00,36.46,36.52,36.43,36.52,41858.37728649983,18.957,18.9882,18.9414,18.9882,41858.3773
2005-03-10 10:00:00,36.51,36.57,36.47,36.57,44215.01514981483,18.983,19.0142,18.9622,19.0142,44215.0151
2005-03-10 10:10:00,36.57,36.57,36.5,36.52,101672.0906744473,19.0142,19.0142,18.9778,18.9882,101672.0907
2005-03-10 10:20:00,36.53,36.54,36.48,36.52,29514.08371675457,18.9934,18.9986,18.9674,18.9882,29514.0837
2005-03-10 10:30:00,36.51,36.54,36.48,36.48,24688.587139490515,18.983,18.9986,18.9674,18.9674,24688.5871
2005-03-10 10:40:00,36.48,36.54,36.48,36.51,22893.05352934575,18.9674,18.9986,18.9674,18.983,22893.0535
2005-03-10 10:50:00,36.51,36.51,36.48,36.48,14925.373134328358,18.983,18.983,18.9674,18.9674,14925.3731
2005-03-10 11:00:00,36.48,36.48,36.44,36.45,48928.29087644485,18.9674,18.9674,18.9466,18.9518,48928.2909
2005-03-10 11:10:00,36.45,36.45,36.36,36.37,103130.96173268992,18.9518,18.9518,18.905,18.9102,103130.9617
2005-03-10 11:20:00,36.37,36.38,36.3,36.32,80911.23330714846,18.9102,18.9154,18.8738,18.8842,80911.2333
2005-03-10 11:30:00,36.32,36.36,36.3,36.36,23341.93693188194,18.8842,18.905,18.8738,18.905,23341.9369
2005-03-10 11:40:00,36.36,36.42,36.35,36.42,27718.550106609808,18.905,18.9362,18.8998,18.9362,27718.5501
2005-03-10 11:50:00,36.42,36.45,36.39,36.43,30075.18796992481,18.9362,18.9518,18.9206,18.9414,30075.188
2005-03-10 12:00:00,36.44,36.44,36.4,36.41,9314.330602625969,18.9466,18.9466,18.9258,18.931,9314.3306
2005-03-10 12:10:00,36.41,36.42,36.4,36.42,13242.06037481764,18.931,18.9362,18.9258,18.9362,13242.0604
2005-03-10 12:20:00,36.42,36.45,36.4,36.42,24127.48288632028,18.9362,18.9518,18.9258,18.9362,24127.4829
2005-03-10 12:30:00,36.43,36.45,36.43,36.44,16384.24419257098,18.9414,18.9518,18.9414,18.9466,16384.2442
2005-03-10 12:40:00,36.45,36.45,36.38,36.42,20648.6365166648,18.9518,18.9518,18.9154,18.9362,20648.6365
2005-03-10 12:50:00,36.42,36.47,36.42,36.46,25586.3539445629,18.9362,18.9622,18.9362,18.957,25586.3539
2005-03-10 13:00:00,36.48,36.51,36.47,36.49,27718.550106609808,18.9674,18.983,18.9622,18.9726,27718.5501
2005-03-10 13:10:00,36.49,36.51,36.47,36.48,57008.19212209628,18.9726,18.983,18.9622,18.9674,57008.1921
2005-03-10 13:20:00,36.48,36.59,36.47,36.58,27830.77095724385,18.9674,19.0246,18.9622,19.0194,27830.771
2005-03-10 13:30:00,36.58,36.67,36.57,36.66,36359.55560543149,19.0194,19.0662,19.0142,19.061,36359.5556
2005-03-10 13:40:00,36.65,36.72,36.62,36.71,34564.02199528672,19.0558,19.0922,19.0402,19.087,34564.022
2005-03-10 13:50:00,36.71,36.74,36.59,36.64,41072.8313320615,19.087,19.1026,19.0246,19.0506,41072.8313
2005-03-10 14:00:00,36.63,36.63,36.56,36.63,20536.41566603075,19.0454,19.0454,19.009,19.0454,20536.4157
2005-03-10 14:10:00,36.62,36.64,36.62,36.62,28952.97946358433,19.0402,19.0506,19.0402,19.0402,28952.9795
2005-03-10 14:20:00,36.62,36.62,36.56,36.56,16833.12759510717,19.0402,19.0402,19.009,19.009,16833.1276
2005-03-10 14:30:00,36.57,36.57,36.55,36.57,21434.18247110313,19.0142,19.0142,19.0038,19.0142,21434.1825
2005-03-10 14:40:00,36.57,36.59,36.54,36.58,22556.390977443607,19.0142,19.0246,18.9986,19.0194,22556.391
2005-03-10 14:50:00,36.59,36.6,36.57,36.57,17730.894400179553,19.0246,19.0298,19.0142,19.0142,17730.8944
2005-03-10 15:00:00,36.57,36.58,36.47,36.48,23229.71608124789,19.0142,19.0194,18.9622,18.9674,23229.7161
2005-03-10 15:10:00,36.47,36.54,36.44,36.5,27718.550106609808,18.9622,18.9986,18.9466,18.9778,27718.5501
2005-03-10 15:20:00,36.49,36.53,36.46,36.46,25474.13309392885,18.9726,18.9934,18.957,18.957,25474.1331
2005-03-10 15:30:00,36.47,36.48,36.42,36.43,20311.97396476265,18.9622,18.9674,18.9362,18.9414,20311.974
2005-03-10 15:40:00,36.43,36.48,36.43,36.47,25361.9122432948,18.9414,18.9674,18.9414,18.9622,25361.9122
2005-03-10 15:50:00,36.47,36.53,36.44,36.53,58803.72573224104,18.9622,18.9934,18.9466,18.9934,58803.7257
2005-03-11 09:30:00,36.58,36.6,36.4,36.44,51397.14959039389,19.0194,19.0298,18.9258,18.9466,51397.1496
2005-03-11 09:40:00,36.44,36.45,36.36,36.4,18965.32375715408,18.9466,18.9518,18.905,18.9258,18965.3238
2005-03-11 09:50:00,36.42,36.54,36.38,36.54,27045.22500280552,18.9362,18.9986,18.9154,18.9986,27045.225
2005-03-11 10:00:00,36.54,36.62,36.43,36.44,19975.31141286051,18.9986,19.0402,18.9414,18.9466,19975.3114
2005-03-11 10:10:00,36.43,36.46,36.39,36.45,23229.71608124789,18.9414,18.957,18.9206,18.9518,23229.7161
2005-03-11 10:20:00,36.47,36.49,36.4,36.45,18628.66120525193,18.9622,18.9726,18.9258,18.9518,18628.6612
2005-03-11 10:30:00,36.43,36.53,36.43,36.52,59364.829985411285,18.9414,18.9934,18.9414,18.9882,59364.83
2005-03-11 10:40:00,36.52,36.55,36.47,36.49,20424.1948153967,18.9882,19.0038,18.9622,18.9726,20424.1948
2005-03-11 10:50:00,36.48,36.49,36.31,36.37,36471.776456065534,18.9674,18.9726,18.879,18.9102,36471.7765
2005-03-11 11:00:00,36.37,36.37,36.33,36.37,12007.631017843114,18.9102,18.9102,18.8894,18.9102,12007.631
2005-03-11 11:10:00,36.38,36.44,36.31,36.43,18965.32375715408,18.9154,18.9466,18.879,18.9414,18965.3238
2005-03-11 11:20:00,36.41,36.43,36.34,36.37,14700.93143306026,18.931,18.9414,18.8946,18.9102,14700.9314
2005-03-11 11:30:00,36.37,36.37,36.18,36.2,30075.18796992481,18.9102,18.9102,18.8114,18.8218,30075.188
2005-03-11 11:40:00,36.19,36.24,36.18,36.22,15374.256536864548,18.8166,18.8426,18.8114,18.8322,15374.2565
2005-03-11 11:50:00,36.21,36.25,36.18,36.23,12119.851868477162,18.827,18.8478,18.8114,18.8374,12119.8519
2005-03-11 12:00:00,36.23,36.28,36.2,36.21,33778.476040848385,18.8374,18.8634,18.8218,18.827,33778.476
2005-03-11 12:10:00,36.2,36.2,36.09,36.15,26596.34160026933,18.8218,18.8218,18.7646,18.7958,26596.3416
2005-03-11 12:20:00,36.13,36.15,36.13,36.13,12905.397822915496,18.7854,18.7958,18.7854,18.7854,12905.3978
2005-03-11 12:30:00,36.13,36.17,36.11,36.14,18067.556952081697,18.7854,18.8062,18.775,18.7906,18067.557
2005-03-11 12:40:00,36.14,36.18,36.11,36.17,10324.318258332398,18.7906,18.8114,18.775,18.8062,10324.3183
2005-03-11 12:50:00,36.16,36.17,36.1,36.13,24127.48288632028,18.801,18.8062,18.7698,18.7854,24127.4829
2005-03-11 13:00:00,36.13,36.15,36.08,36.13,34002.917742116486,18.7854,18.7958,18.7594,18.7854,34002.9177
2005-03-11 13:10:00,36.13,36.16,36.12,36.15,9987.655706430254,18.7854,18.801,18.7802,18.7958,9987.6557
2005-03-11 13:20:00,36.15,36.2,36.15,36.19,12119.851868477162,18.7958,18.8218,18.7958,18.8166,12119.8519
2005-03-11 13:30:00,36.19,36.23,36.19,36.23,13017.618673549545,18.8166,18.8374,18.8166,18.8374,13017.6187
2005-03-11 13:40:00,36.22,36.23,36.21,36.22,41633.93558523173,18.8322,18.8374,18.827,18.8322,41633.9356
2005-03-11 13:50:00,36.21,36.22,36.09,36.09,38155.08921557625,18.827,18.8322,18.7646,18.7646,38155.0892
2005-03-11 14:00:00,36.09,36.09,36.01,36.09,42307.26068903602,18.7646,18.7646,18.723,18.7646,42307.2607
2005-03-11 14:10:00,36.05,36.1,36.03,36.09,14588.710582426214,18.7438,18.7698,18.7334,18.7646,14588.7106
2005-03-11 14:20:00,36.07,36.13,36.07,36.13,16272.02334193693,18.7542,18.7854,18.7542,18.7854,16272.0233
2005-03-11 14:30:00,36.12,36.21,36.09,36.13,29514.08371675457,18.7802,18.827,18.7646,18.7854,29514.0837
2005-03-11 14:40:00,36.14,36.18,36.12,36.12,24015.262035686228,18.7906,18.8114,18.7802,18.7802,24015.262
2005-03-11 14:50:00,36.11,36.12,36.02,36.07,38716.19346874649,18.775,18.7802,18.7282,18.7542,38716.1935
2005-03-11 15:00:00,36.06,36.09,35.92,36.04,39726.18112445292,18.749,18.7646,18.6762,18.7386,39726.1811
2005-03-11 15:10:00,36.03,36.11,36.03,36.08,20424.1948153967,18.7334,18.775,18.7334,18.7594,20424.1948
2005-03-11 15:20:00,36.08,36.1,36.03,36.03,38940.63517001459,18.7594,18.7698,18.7334,18.7334,38940.6352
2005-03-11 15:30:00,36.04,36.07,35.93,35.98,68118.05633486701,18.7386,18.7542,18.6814,18.7074,68118.0563
2005-03-11 15:40:00,35.99,36.04,35.89,35.96,102120.9740769835,18.7126,18.7386,18.6606,18.697,102120.9741
2005-03-11 15:50:00,35.97,36.07,35.92,36.02,114465.26764672875,18.7022,18.7542,18.6762,18.7282,114465.2676
2005-03-14 09:30:00,36.26,36.36,36.24,36.28,78554.59544383346,18.853,18.905,18.8426,18.8634,78554.5954
2005-03-14 09:40:00,36.27,36.36,36.21,36.34,50274.94108405341,18.8582,18.905,18.827,18.8946,50274.9411
2005-03-14 09:50:00,36.35,36.4,36.28,36.38,32431.82583323981,18.8998,18.9258,18.8634,18.9154,32431.8258
2005-03-14 10:00:00,36.37,36.45,36.37,36.44,27830.77095724385,18.9102,18.9518,18.9102,18.9466,27830.771
2005-03-14 10:10:00,36.44,36.45,36.38,36.4,63404.78060823701,18.9466,18.9518,18.9154,18.9258,63404.7806
2005-03-14 10:20:00,36.4,36.54,36.4,36.53,36359.55560543149,18.9258,18.9986,18.9258,18.9934,36359.5556
2005-03-14 10:30:00,36.54,36.73,36.53,36.72,73841.31971720346,18.9986,19.0974,18.9934,19.0922,73841.3197
2005-03-14 10:40:00,36.73,36.73,36.61,36.63,45449.44450678936,19.0974,19.0974,19.035,19.0454,45449.4445
2005-03-14 10:50:00,36.63,36.65,36.58,36.6,51733.81214229604,19.0454,19.0558,19.0194,19.0298,51733.8121
2005-03-14 11:00:00,36.61,36.69,36.61,36.61,27381.887554707664,19.035,19.0766,19.035,19.035,27381.8876
2005-03-14 11:10:00,36.61,36.62,36.54,36.59,20648.6365166648,19.035,19.0402,18.9986,19.0246,20648.6365
2005-03-14 11:20:00,36.59,36.61,36.54,36.54,19975.31141286051,19.0246,19.035,18.9986,18.9986,19975.3114
2005-03-14 11:30:00,36.54,36.59,36.45,36.58,74290.20311973964,18.9986,19.0246,18.9518,19.0194,74290.2031
2005-03-14 11:40:00,36.58,36.6,36.54,36.58,17506.452698911457,19.0194,19.0298,18.9986,19.0194,17506.4527
2005-03-14 11:50:00,36.58,36.62,36.54,36.62,23903.04118505218,19.0194,19.0402,18.9986,19.0402,23903.0412
2005-03-14 12:00:00,36.6,36.62,36.55,36.61,23790.82033441813,19.0298,19.0402,19.0038,19.035,23790.8203
2005-03-14 12:10:00,36.61,36.62,36.55,36.58,12007.631017843114,19.035,19.0402,19.0038,19.0194,12007.631
2005-03-14 12:20:00,36.57,36.57,36.45,36.45,32656.26753450791,19.0142,19.0142,18.9518,18.9518,32656.2675
2005-03-14 12:30:00,36.45,36.46,36.4,36.45,14252.04803052407,18.9518,18.957,18.9258,18.9518,14252.048
2005-03-14 12:40:00,36.44,36.45,36.42,36.42,12793.17697228145,18.9466,18.9518,18.9362,18.9362,12793.177
2005-03-14 12:50:00,36.42,36.45,36.39,36.43,19750.86971159241,18.9362,18.9518,18.9206,18.9414,19750.8697
2005-03-14 13:00:00,36.41,36.41,36.33,36.37,14027.606329255976,18.931,18.931,18.8894,18.9102,14027.6063
2005-03-14 13:10:00,36.36,36.43,36.33,36.38,16159.802491302884,18.905,18.9414,18.8894,18.9154,16159.8025
2005-03-14 13:20:00,36.38,36.39,36.29,36.31,20199.753114128605,18.9154,18.9206,18.8686,18.879,20199.7531
2005-03-14 13:30:00,36.31,36.41,36.27,36.41,39950.62282572102,18.879,18.931,18.8582,18.931,39950.6228
2005-03-14 13:40:00,36.41,36.45,36.37,36.45,24015.262035686228,18.931,18.9518,18.9102,18.9518,24015.262
2005-03-14 13:50:00,36.45,36.45,36.39,36.45,18516.440354617887,18.9518,18.9518,18.9206,18.9518,18516.4404
2005-03-14 14:00:00,36.44,36.44,36.4,36.44,24576.36628885647,18.9466,18.9466,18.9258,18.9466,24576.3663
2005-03-14 14:10:00,36.43,36.43,36.28,36.33,28952.97946358433,18.9414,18.9414,18.8634,18.8894,28952.9795
2005-03-14 14:20:00,36.33,36.37,36.27,36.35,25810.795645831,18.8894,18.9102,18.8582,18.8998,25810.7956
2005-03-14 14:30:00,36.35,36.44,36.33,36.42,19077.544607788124,18.8998,18.9466,18.8894,18.9362,19077.5446
2005-03-14 14:40:00,36.42,36.45,36.39,36.44,29289.642015486475,18.9362,18.9518,18.9206,18.9466,29289.642
2005-03-14 14:50:00,36.44,36.45,36.34,36.39,44215.01514981483,18.9466,18.9518,18.8946,18.9206,44215.0151
2005-03-14 15:00:00,36.39,36.45,36.39,36.44,32431.82583323981,18.9206,18.9518,18.9206,18.9466,32431.8258
2005-03-14 15:10:00,36.45,36.47,36.43,36.45,41297.27303332959,18.9518,18.9622,18.9414,18.9518,41297.273
2005-03-14 15:20:00,36.45,36.54,36.45,36.53,37481.76411177197,18.9518,18.9986,18.9518,18.9934,37481.7641
2005-03-14 15:30:00,36.52,36.53,36.45,36.46,50162.72023341936,18.9882,18.9934,18.9518,18.957,50162.7202
2005-03-14 15:40:00,36.46,36.47,36.43,36.43,32431.82583323981,18.957,18.9622,18.9414,18.9414,32431.8258
2005-03-14 15:50:00,36.44,36.52,36.43,36.48,100886.54472000895,18.9466,18.9882,18.9414,18.9674,100886.5447
2005-03-15 09:30:00,36.43,36.54,36.36,36.54,115250.81360116709,18.9414,18.9986,18.905,18.9986,115250.8136
2005-03-15 09:40:00,36.54,36.54,36.44,36.46,68118.05633486701,18.9986,18.9986,18.9466,18.957,68118.0563
2005-03-15 09:50:00,36.46,36.53,36.41,36.45,45000.56110425317,18.957,18.9934,18.931,18.9518,45000.5611
2005-03-15 10:00:00,36.52,36.54,36.46,36.52,62170.35125126248,18.9882,18.9986,18.957,18.9882,62170.3513
2005-03-15 10:10:00,36.53,36.54,36.39,36.4,85175.62563124228,18.9934,18.9986,18.9206,18.9258,85175.6256
2005-03-15 10:20:00,36.4,36.46,36.37,36.42,64414.76826394344,18.9258,18.957,18.9102,18.9362,64414.7683
2005-03-15 10:30:00,36.41,36.47,36.39,36.44,37706.20581304006,18.931,18.9622,18.9206,18.9466,37706.2058
2005-03-15 10:40:00,36.44,36.46,36.4,36.45,30748.513073729097,18.9466,18.957,18.9258,18.9518,30748.5131
2005-03-15 10:50:00,36.45,36.51,36.39,36.48,38379.53091684435,18.9518,18.983,18.9206,18.9674,38379.5309
2005-03-15 11:00:00,36.46,36.5,36.44,36.44,24800.80799012457,18.957,18.9778,18.9466,18.9466,24800.808
2005-03-15 11:10:00,36.42,36.47,36.39,36.45,18404.21950398384,18.9362,18.9622,18.9206,18.9518,18404.2195
2005-03-15 11:20:00,36.46,36.46,36.37,36.37,24351.92458758837,18.957,18.957,18.9102,18.9102,24351.9246
2005-03-15 11:30:00,36.38,36.43,36.31,36.36,57457.07552463248,18.9154,18.9414,18.879,18.905,57457.0755
2005-03-15 11:40:00,36.36,36.37,36.27,36.3,27606.32925597576,18.905,18.9102,18.8582,18.8738,27606.3293
2005-03-15 11:50:00,36.31,36.36,36.27,36.34,28391.87521041409,18.879,18.905,18.8582,18.8946,28391.8752
2005-03-15 12:00:00,36.32,36.33,36.26,36.27,24127.48288632028,18.8842,18.8894,18.853,18.8582,24127.4829
2005-03-15 12:10:00,36.27,36.29,36.2,36.25,26484.12074963528,18.8582,18.8686,18.8218,18.8478,26484.1207
2005-03-15 12:20:00,36.27,36.27,36.2,36.23,20760.85736729884,18.8582,18.8582,18.8218,18.8374,20760.8574
2005-03-15 12:30:00,36.23,36.24,36.17,36.19,26371.89989900124,18.8374,18.8426,18.8062,18.8166,26371.8999
2005-03-15 12:40:00,36.21,36.26,36.19,36.26,20760.85736729884,18.827,18.853,18.8166,18.853,20760.8574
2005-03-15 12:50:00,36.27,36.29,36.21,36.29,14139.827179890022,18.8582,18.8686,18.827,18.8686,14139.8272
2005-03-15 13:00:00,36.28,36.33,36.25,36.31,31646.27987880148,18.8634,18.8894,18.8478,18.879,31646.2799
2005-03-15 13:10:00,36.29,36.31,36.21,36.21,35798.45135226125,18.8686,18.879,18.827,18.827,35798.4514
2005-03-15 13:20:00,36.21,36.21,36.09,36.11,56447.08786892604,18.827,18.827,18.7646,18.775,56447.0879
2005-03-15 13:30:00,36.13,36.14,36.09,36.11,30524.071372461003,18.7854,18.7906,18.7646,18.775,30524.0714
2005-03-15 13:40:00,36.09,36.1,36.02,36.04,33217.37178767815,18.7646,18.7698,18.7282,18.7386,33217.3718
2005-03-15 13:50:00,36.05,36.08,36.0,36.04,23454.15778251599,18.7438,18.7594,18.7178,18.7386,23454.1578
2005-03-15 14:00:00,36.04,36.06,36.01,36.05,32880.709235776005,18.7386,18.749,18.723,18.7438,32880.7092
2005-03-15 14:10:00,36.05,36.06,35.91,35.91,71148.0193019863,18.7438,18.749,18.671,18.671,71148.0193
2005-03-15 14:20:00,35.94,35.95,35.87,35.94,54763.77510941533,18.6866,18.6918,18.6502,18.6866,54763.7751
2005-03-15 14:30:00,35.88,35.99,35.88,35.99,45000.56110425317,18.6554,18.7126,18.6554,18.7126,45000.5611
2005-03-15 14:40:00,35.99,36.04,35.94,36.01,97407.69835035349,18.7126,18.7386,18.6866,18.723,97407.6984
2005-03-15 14:50:00,36.01,36.11,35.98,36.05,68005.83548423297,18.723,18.775,18.7074,18.7438,68005.8355
2005-03-15 15:00:00,36.06,36.11,36.04,36.09,51172.7078891258,18.749,18.775,18.7386,18.7646,51172.7079
2005-03-15 15:10:00,36.08,36.09,35.94,35.99,121871.8437885759,18.7594,18.7646,18.6866,18.7126,121871.8438
2005-03-15 15:20:00,36.01,36.01,35.89,35.91,40175.06452698911,18.723,18.723,18.6606,18.671,40175.0645
2005-03-15 15:30:00,35.91,35.97,35.89,35.96,65649.19762091797,18.671,18.7022,18.6606,18.697,65649.1976
2005-03-15 15:40:00,35.96,35.96,35.84,35.84,66995.84782852653,18.697,18.697,18.6346,18.6346,66995.8478
2005-03-15 15:50:00,35.85,35.87,35.78,35.84,123779.59824935472,18.6398,18.6502,18.6034,18.6346,123779.5982
2005-03-16 09:30:00,35.67,35.81,35.66,35.66,82033.44181348894,18.5462,18.619,18.541,18.541,82033.4418
2005-03-16 09:40:00,35.65,35.75,35.5,35.54,81472.3375603187,18.5358,18.5878,18.4578,18.4786,81472.3376
2005-03-16 09:50:00,35.54,35.58,35.47,35.52,33217.37178767815,18.4786,18.4994,18.4422,18.4682,33217.3718
2005-03-16 10:00:00,35.49,35.51,35.36,35.38,92245.5392211873,18.4526,18.463,18.385,18.3954,92245.5392
2005-03-16 10:10:00,35.39,35.46,35.31,35.43,75075.74907417798,18.4006,18.437,18.3591,18.4214,75075.7491
2005-03-16 10:20:00,35.44,35.58,35.44,35.58,41633.93558523173,18.4266,18.4994,18.4266,18.4994,41633.9356
2005-03-16 10:30:00,35.6,35.64,35.48,35.59,83267.87117046346,18.5098,18.5306,18.4474,18.5046,83267.8712
2005-03-16 10:40:00,35.59,35.62,35.52,35.57,68454.71888676916,18.5046,18.5202,18.4682,18.4942,68454.7189
2005-03-16 10:50:00,35.55,35.57,35.46,35.46,30187.40882055886,18.4838,18.4942,18.437,18.437,30187.4088
2005-03-16 11:00:00,35.47,35.6,35.39,35.54,54427.11255751318,18.4422,18.5098,18.4006,18.4786,54427.1126
2005-03-16 11:10:00,35.57,35.57,35.46,35.46,30524.071372461003,18.4942,18.4942,18.437,18.437,30524.0714
2005-03-16 11:20:00,35.47,35.52,35.38,35.52,35012.90539782291,18.4422,18.4682,18.3954,18.4682,35012.9054
2005-03-16 11:30:00,35.54,35.55,35.47,35.53,21546.403321737176,18.4786,18.4838,18.4422,18.4734,21546.4033
2005-03-16 11:40:00,35.51,35.51,35.47,35.48,28504.09606104814,18.463,18.463,18.4422,18.4474,28504.0961
2005-03-16 11:50:00,35.48,35.5,35.4,35.43,19414.207159690268,18.4474,18.4578,18.4058,18.4214,19414.2072
2005-03-16 12:00:00,35.43,35.47,35.39,35.47,13466.502076085735,18.4214,18.4422,18.4006,18.4422,13466.5021
2005-03-16 12:10:00,35.47,35.54,35.44,35.51,20648.6365166648,18.4422,18.4786,18.4266,18.463,20648.6365
2005-03-16 12:20:00,35.51,35.52,35.42,35.45,21097.519919200982,18.463,18.4682,18.4162,18.4318,21097.5199
2005-03-16 12:30:00,35.45,35.51,35.44,35.5,31421.838177533384,18.4318,18.463,18.4266,18.4578,31421.8382
2005-03-16 12:40:00,35.5,35.51,35.43,35.46,19414.207159690268,18.4578,18.463,18.4214,18.437,19414.2072
2005-03-16 12:50:00,35.45,35.49,35.43,35.48,25025.24969139266,18.4318,18.4526,18.4214,18.4474,25025.2497
2005-03-16 13:00:00,35.49,35.6,35.42,35.47,71372.4610032544,18.4526,18.5098,18.4162,18.4422,71372.461
2005-03-16 13:10:00,35.48,35.59,35.48,35.58,27381.887554707664,18.4474,18.5046,18.4474,18.4994,27381.8876
2005-03-16 13:20:00,35.58,35.6,35.55,35.59,30860.733924363147,18.4994,18.5098,18.4838,18.5046,30860.7339
2005-03-16 13:30:00,35.58,35.58,35.47,35.51,37032.880709235775,18.4994,18.4994,18.4422,18.463,37032.8807
2005-03-16 13:40:00,35.51,35.55,35.47,35.55,62394.79295253057,18.463,18.4838,18.4422,18.4838,62394.793
2005-03-16 13:50:00,35.55,35.55,35.45,35.46,45898.32790932555,18.4838,18.4838,18.4318,18.437,45898.3279
2005-03-16 14:00:00,35.45,35.49,35.39,35.47,44439.45685108293,18.4318,18.4526,18.4006,18.4422,44439.4569
2005-03-16 14:10:00,35.45,35.46,35.38,35.42,18853.10290652003,18.4318,18.437,18.3954,18.4162,18853.1029
2005-03-16 14:20:00,35.42,35.42,35.36,35.4,23566.37863315004,18.4162,18.4162,18.385,18.4058,23566.3786
2005-03-16 14:30:00,35.41,35.43,35.33,35.39,38379.53091684435,18.411,18.4214,18.3695,18.4006,38379.5309
2005-03-16 14:40:00,35.39,35.39,35.29,35.29,40736.16878015935,18.4006,18.4006,18.3487,18.3487,40736.1688
2005-03-16 14:50:00,35.25,35.33,35.22,35.24,66098.08102345416,18.3279,18.3695,18.3123,18.3227,66098.081
2005-03-16 15:00:00,35.26,35.34,35.23,35.32,36583.99730669958,18.3331,18.3746,18.3175,18.3643,36583.9973
2005-03-16 15:10:00,35.34,35.34,35.25,35.3,37930.64751430816,18.3746,18.3746,18.3279,18.3539,37930.6475
2005-03-16 15:20:00,35.31,35.31,35.23,35.24,47806.08237010436,18.3591,18.3591,18.3175,18.3227,47806.0824
2005-03-16 15:30:00,35.24,35.29,35.17,35.29,68342.4980361351,18.3227,18.3487,18.2863,18.3487,68342.498
2005-03-16 15:40:00,35.29,35.32,35.2,35.31,91459.99326674896,18.3487,18.3643,18.3019,18.3591,91459.9933
2005-03-16 15:50:00,35.32,35.34,35.3,35.3,56559.30871956009,18.3643,18.3746,18.3539,18.3539,56559.3087
2005-03-17 09:30:00,35.45,35.52,35.29,35.34,95051.06048703849,18.4318,18.4682,18.3487,18.3746,95051.0605
2005-03-17 09:40:00,35.34,35.34,35.15,35.18,60823.70104365391,18.3746,18.3746,18.2759,18.2915,60823.701
2005-03-17 09:50:00,35.19,35.23,35.1,35.12,29177.42116485243,18.2967,18.3175,18.2499,18.2603,29177.4212
2005-03-17 10:00:00,35.14,35.22,35.08,35.14,36920.65985860173,18.2707,18.3123,18.2395,18.2707,36920.6599
2005-03-17 10:10:00,35.14,35.24,35.14,35.23,31085.17562563124,18.2707,18.3227,18.2707,18.3175,31085.1756
2005-03-17 10:20:00,35.23,35.37,35.2,35.32,55212.65851195152,18.3175,18.3902,18.3019,18.3643,55212.6585
2005-03-17 10:30:00,35.32,35.37,35.25,35.34,51621.59129166199,18.3643,18.3902,18.3279,18.3746,51621.5913
2005-03-17 10:40:00,35.33,35.38,35.29,35.37,48703.84917517674,18.3695,18.3954,18.3487,18.3902,48703.8492
2005-03-17 10:50:00,35.38,35.42,35.36,35.4,38716.19346874649,18.3954,18.4162,18.385,18.4058,38716.1935
2005-03-17 11:00:00,35.4,35.51,35.38,35.51,54314.891706879134,18.4058,18.463,18.3954,18.463,54314.8917
2005-03-17 11:10:00,35.5,35.5,35.41,35.46,21995.28672427337,18.4578,18.4578,18.411,18.437,21995.2867
2005-03-17 11:20:00,35.46,35.49,35.42,35.43,37145.10155986982,18.437,18.4526,18.4162,18.4214,37145.1016
2005-03-17 11:30:00,35.45,35.45,35.39,35.42,53192.68320053866,18.4318,18.4318,18.4006,18.4162,53192.6832
2005-03-17 11:40:00,35.42,35.43,35.38,35.38,63068.11805633486,18.4162,18.4214,18.3954,18.3954,63068.1181
2005-03-17 11:50:00,35.39,35.39,35.3,35.33,53753.787453708894,18.4006,18.4006,18.3539,18.3695,53753.7875
2005-03-17 12:00:00,35.33,35.33,35.3,35.3,52407.13724610032,18.3695,18.3695,18.3539,18.3539,52407.1372
2005-03-17 12:10:00,35.29,35.31,35.23,35.3,64863.65166647963,18.3487,18.3591,18.3175,18.3539,64863.6517
2005-03-17 12:20:00,35.31,35.33,35.24,35.33,72831.33206149703,18.3591,18.3695,18.3227,18.3695,72831.3321
2005-03-17 12:30:00,35.34,35.34,35.2,35.25,192458.758837392,18.3746,18.3746,18.3019,18.3279,192458.7588
2005-03-17 12:40:00,35.26,35.27,35.15,35.18,46010.5487599596,18.3331,18.3383,18.2759,18.2915,46010.5488
2005-03-17 12:50:00,35.2,35.24,35.2,35.21,83380.09202109752,18.3019,18.3227,18.3019,18.3071,83380.092
2005-03-17 13:00:00,35.21,35.29,35.2,35.29,74177.98226910559,18.3071,18.3487,18.3019,18.3487,74177.9823
2005-03-17 13:10:00,35.3,35.32,35.19,35.2,70138.03164627988,18.3539,18.3643,18.2967,18.3019,70138.0316
2005-03-17 13:20:00,35.22,35.27,35.2,35.27,35012.90539782291,18.3123,18.3383,18.3019,18.3383,35012.9054
2005-03-17 13:30:00,35.25,35.31,35.25,35.29,45112.781954887214,18.3279,18.3591,18.3279,18.3487,45112.782
2005-03-17 13:40:00,35.3,35.3,35.26,35.28,38042.8683649422,18.3539,18.3539,18.3331,18.3435,38042.8684
2005-03-17 13:50:00,35.28,35.29,35.21,35.22,63517.001458871055,18.3435,18.3487,18.3071,18.3123,63517.0015
2005-03-17 14:00:00,35.22,35.22,35.06,35.09,79564.58309953989,18.3123,18.3123,18.2291,18.2447,79564.5831
2005-03-17 14:10:00,35.09,35.14,35.07,35.14,119178.54337335876,18.2447,18.2707,18.2343,18.2707,119178.5434
2005-03-17 14:20:00,35.14,35.19,35.08,35.18,43317.24834474245,18.2707,18.2967,18.2395,18.2915,43317.2483
2005-03-17 14:30:00,35.18,35.23,35.18,35.23,30524.071372461003,18.2915,18.3175,18.2915,18.3175,30524.0714
2005-03-17 14:40:00,35.23,35.26,35.2,35.23,31197.396476265287,18.3175,18.3331,18.3019,18.3175,31197.3965
2005-03-17 14:50:00,35.23,35.24,35.2,35.23,106273.14555044328,18.3175,18.3227,18.3019,18.3175,106273.1456
2005-03-17 15:00:00,35.23,35.3,35.22,35.29,26371.89989900124,18.3175,18.3539,18.3123,18.3487,26371.8999
2005-03-17 15:10:00,35.29,35.37,35.29,35.36,37706.20581304006,18.3487,18.3902,18.3487,18.385,37706.2058
2005-03-17 15:20:00,35.37,35.38,35.3,35.31,34227.35944338458,18.3902,18.3954,18.3539,18.3591,34227.3594
2005-03-17 15:30:00,35.31,35.37,35.31,35.35,50387.161934687465,18.3591,18.3902,18.3591,18.3798,50387.1619
2005-03-17 15:40:00,35.35,35.36,35.31,35.33,55885.9836157558,18.3798,18.385,18.3591,18.3695,55885.9836
2005-03-17 15:50:00,35.33,35.39,35.33,35.37,109864.2127707328,18.3695,18.4006,18.3695,18.3902,109864.2128
2005-03-18 09:30:00,35.2,35.42,35.2,35.23,632813.3767253956,18.3019,18.4162,18.3019,18.3175,632813.3767
2005-03-18 09:40:00,35.23,35.42,35.17,35.33,58467.0631803389,18.3175,18.4162,18.2863,18.3695,58467.0632
2005-03-18 09:50:00,35.33,35.41,35.29,35.3,50611.60363595556,18.3695,18.411,18.3487,18.3539,50611.6036
2005-03-18 10:00:00,35.28,35.45,35.26,35.45,40175.06452698911,18.3435,18.4318,18.3331,18.4318,40175.0645
2005-03-18 10:10:00,35.42,35.54,35.42,35.49,75749.07417798227,18.4162,18.4786,18.4162,18.4526,75749.0742
2005-03-18 10:20:00,35.5,35.5,35.39,35.42,39165.07687128268,18.4578,18.4578,18.4006,18.4162,39165.0769
2005-03-18 10:30:00,35.45,35.47,35.27,35.3,72831.33206149703,18.4318,18.4422,18.3383,18.3539,72831.3321
2005-03-18 10:40:00,35.3,35.35,35.09,35.14,49152.73257771294,18.3539,18.3798,18.2447,18.2707,49152.7326
2005-03-18 10:50:00,35.13,35.18,35.1,35.14,28504.09606104814,18.2655,18.2915,18.2499,18.2707,28504.0961
2005-03-18 11:00:00,35.15,35.23,35.14,35.22,38716.19346874649,18.2759,18.3175,18.2707,18.3123,38716.1935
2005-03-18 11:10:00,35.22,35.33,35.2,35.29,45337.22365615532,18.3123,18.3695,18.3019,18.3487,45337.2237
2005-03-18 11:20:00,35.3,35.42,35.3,35.33,44439.45685108293,18.3539,18.4162,18.3539,18.3695,44439.4569
2005-03-18 11:30:00,35.33,35.38,35.19,35.2,46010.5487599596,18.3695,18.3954,18.2967,18.3019,46010.5488
2005-03-18 11:40:00,35.21,35.27,35.2,35.23,25474.13309392885,18.3071,18.3383,18.3019,18.3175,25474.1331
2005-03-18 11:50:00,35.23,35.32,35.23,35.32,25249.69139266076,18.3175,18.3643,18.3175,18.3643,25249.6914
2005-03-18 12:00:00,35.32,35.34,35.3,35.34,24127.48288632028,18.3643,18.3746,18.3539,18.3746,24127.4829
2005-03-18 12:10:00,35.33,35.34,35.3,35.31,18067.556952081697,18.3695,18.3746,18.3539,18.3591,18067.557
2005-03-18 12:20:00,35.32,35.34,35.31,35.31,17730.894400179553,18.3643,18.3746,18.3591,18.3591,17730.8944
2005-03-18 12:30:00,35.31,35.33,35.29,35.31,38267.3100662103,18.3591,18.3695,18.3487,18.3591,38267.3101
2005-03-18 12:40:00,35.31,35.33,35.31,35.31,35910.67220289529,18.3591,18.3695,18.3591,18.3591,35910.6722
2005-03-18 12:50:00,35.32,35.33,35.3,35.31,43653.91089664459,18.3643,18.3695,18.3539,18.3591,43653.9109
2005-03-18 13:00:00,35.31,35.31,35.24,35.25,82818.98776792728,18.3591,18.3591,18.3227,18.3279,82818.9878
2005-03-18 13:10:00,35.26,35.31,35.26,35.31,65200.31421838177,18.3331,18.3591,18.3331,18.3591,65200.3142
2005-03-18 13:20:00,35.31,35.31,35.23,35.24,19863.09056222646,18.3591,18.3591,18.3175,18.3227,19863.0906
2005-03-18 13:30:00,35.24,35.27,35.22,35.23,19863.09056222646,18.3227,18.3383,18.3123,18.3175,19863.0906
2005-03-18 13:40:00,35.25,35.25,35.12,35.14,42195.03983840197,18.3279,18.3279,18.2603,18.2707,42195.0398
2005-03-18 13:50:00,35.14,35.23,35.13,35.23,33217.37178767815,18.2707,18.3175,18.2655,18.3175,33217.3718
2005-03-18 14:00:00,35.22,35.25,35.15,35.24,94265.51453260017,18.3123,18.3279,18.2759,18.3227,94265.5145
2005-03-18 14:10:00,35.24,35.24,35.12,35.12,41297.27303332959,18.3227,18.3227,18.2603,18.2603,41297.273
2005-03-18 14:20:00,35.12,35.23,35.12,35.22,22331.94927617552,18.2603,18.3175,18.2603,18.3123,22331.9493
2005-03-18 14:30:00,35.22,35.36,35.21,35.23,34900.68454718887,18.3123,18.385,18.3071,18.3175,34900.6845
2005-03-18 14:40:00,35.23,35.27,35.13,35.14,42195.03983840197,18.3175,18.3383,18.2655,18.2707,42195.0398
2005-03-18 14:50:00,35.14,35.14,35.08,35.13,50948.2661878577,18.2707,18.2707,18.2395,18.2655,50948.2662
2005-03-18 15:00:00,35.14,35.14,35.05,35.07,59364.829985411285,18.2707,18.2707,18.2239,18.2343,59364.83
2005-03-18 15:10:00,35.07,35.16,35.06,35.14,50274.94108405341,18.2343,18.2811,18.2291,18.2707,50274.9411
2005-03-18 15:20:00,35.14,35.15,35.05,35.14,40062.84367635506,18.2707,18.2759,18.2239,18.2707,40062.8437
2005-03-18 15:30:00,35.14,35.14,35.06,35.1,48142.7449220065,18.2707,18.2707,18.2291,18.2499,48142.7449
2005-03-18 15:40:00,35.1,35.33,35.1,35.31,98081.02345415778,18.2499,18.3695,18.2499,18.3591,98081.0235
2005-03-18 15:50:00,35.32,35.36,35.17,35.17,181348.8946246213,18.3643,18.385,18.2863,18.2863,181348.8946
2005-03-21 09:30:00,35.33,35.42,35.25,35.39,79901.24565144203,18.3695,18.4162,18.3279,18.4006,79901.2457
2005-03-21 09:40:00,35.38,35.42,35.16,35.23,61497.02614745819,18.3954,18.4162,18.2811,18.3175,61497.0261
2005-03-21 09:50:00,35.23,35.35,35.23,35.35,24239.703736954325,18.3175,18.3798,18.3175,18.3798,24239.7037
2005-03-21 10:00:00,35.36,35.37,35.16,35.19,35686.2305016272,18.385,18.3902,18.2811,18.2967,35686.2305
2005-03-21 10:10:00,35.18,35.31,35.18,35.24,36471.776456065534,18.2915,18.3591,18.2915,18.3227,36471.7765
2005-03-21 10:20:00,35.25,35.29,35.13,35.21,31421.838177533384,18.3279,18.3487,18.2655,18.3071,31421.8382
2005-03-21 10:30:00,35.21,35.23,35.03,35.03,36696.21815733363,18.3071,18.3175,18.2135,18.2135,36696.2182
2005-03-21 10:40:00,35.04,35.06,34.96,35.06,64751.43081584558,18.2187,18.2291,18.1771,18.2291,64751.4308
2005-03-21 10:50:00,35.05,35.09,34.95,35.09,23005.2743799798,18.2239,18.2447,18.1719,18.2447,23005.2744
2005-03-21 11:00:00,35.09,35.14,35.09,35.12,17394.23184827741,18.2447,18.2707,18.2447,18.2603,17394.2318
2005-03-21 11:10:00,35.12,35.13,35.01,35.07,27381.887554707664,18.2603,18.2655,18.2031,18.2343,27381.8876
2005-03-21 11:20:00,35.06,35.11,35.06,35.07,10099.876557064305,18.2291,18.2551,18.2291,18.2343,10099.8766
2005-03-21 11:30:00,35.07,35.07,35.02,35.06,24576.36628885647,18.2343,18.2343,18.2083,18.2291,24576.3663
2005-03-21 11:40:00,35.07,35.14,35.07,35.11,20536.41566603075,18.2343,18.2707,18.2343,18.2551,20536.4157
2005-03-21 11:50:00,35.13,35.13,35.06,35.08,12680.9561216474,18.2655,18.2655,18.2291,18.2395,12680.9561
2005-03-21 12:00:00,35.09,35.15,35.08,35.11,17394.23184827741,18.2447,18.2759,18.2395,18.2551,17394.2318
2005-03-21 12:10:00,35.11,35.23,35.11,35.14,28952.97946358433,18.2551,18.3175,18.2551,18.2707,28952.9795
2005-03-21 12:20:00,35.13,35.18,35.13,35.14,16833.12759510717,18.2655,18.2915,18.2655,18.2707,16833.1276
2005-03-21 12:30:00,35.14,35.14,35.06,35.1,16720.906744473123,18.2707,18.2707,18.2291,18.2499,16720.9067
2005-03-21 12:40:00,35.08,35.14,35.08,35.12,9426.551453260015,18.2395,18.2707,18.2395,18.2603,9426.5515
2005-03-21 12:50:00,35.12,35.14,35.11,35.12,8192.12209628549,18.2603,18.2707,18.2551,18.2603,8192.1221
2005-03-21 13:00:00,35.12,35.15,35.06,35.12,21321.961620469083,18.2603,18.2759,18.2291,18.2603,21321.9616
2005-03-21 13:10:00,35.14,35.14,35.09,35.09,6172.146784872629,18.2707,18.2707,18.2447,18.2447,6172.1468
2005-03-21 13:20:00,35.09,35.11,35.05,35.05,14925.373134328358,18.2447,18.2551,18.2239,18.2239,14925.3731
2005-03-21 13:30:00,35.05,35.14,35.05,35.14,8865.447200089777,18.2239,18.2707,18.2239,18.2707,8865.4472
2005-03-21 13:40:00,35.13,35.13,34.99,35.03,60599.25934238581,18.2655,18.2655,18.1927,18.2135,60599.2593
2005-03-21 13:50:00,35.04,35.1,35.04,35.04,9426.551453260015,18.2187,18.2499,18.2187,18.2187,9426.5515
2005-03-21 14:00:00,35.04,35.06,35.03,35.03,19750.86971159241,18.2187,18.2291,18.2135,18.2135,19750.8697
2005-03-21 14:10:00,35.04,35.06,34.98,35.02,17394.23184827741,18.2187,18.2291,18.1875,18.2083,17394.2318
2005-03-21 14:20:00,35.01,35.03,34.94,34.95,32431.82583323981,18.2031,18.2135,18.1667,18.1719,32431.8258
2005-03-21 14:30:00,34.95,35.05,34.92,34.99,35012.90539782291,18.1719,18.2239,18.1563,18.1927,35012.9054
2005-03-21 14:40:00,34.98,35.05,34.98,35.02,17394.23184827741,18.1875,18.2239,18.1875,18.2083,17394.2318
2005-03-21 14:50:00,35.02,35.06,35.01,35.05,13915.385478621927,18.2083,18.2291,18.2031,18.2239,13915.3855
2005-03-21 15:00:00,35.06,35.08,35.01,35.02,26484.12074963528,18.2291,18.2395,18.2031,18.2083,26484.1207
2005-03-21 15:10:00,35.03,35.06,35.03,35.06,13129.839524183591,18.2135,18.2291,18.2135,18.2291,13129.8395
2005-03-21 15:20:00,35.05,35.14,35.02,35.06,47581.64066883627,18.2239,18.2707,18.2083,18.2291,47581.6407
2005-03-21 15:30:00,35.06,35.07,34.98,35.05,49264.95342834698,18.2291,18.2343,18.1875,18.2239,49264.9534
2005-03-21 15:40:00,35.06,35.06,34.93,34.98,54202.67085624509,18.2291,18.2291,18.1615,18.1875,54202.6709
2005-03-21 15:50:00,34.99,35.06,34.97,35.06,89327.79710470205,18.1927,18.2291,18.1823,18.2291,89327.7971
2005-03-22 09:30:00,34.98,35.03,34.89,35.0,39613.96027381888,18.1875,18.2135,18.1407,18.1979,39613.9603
2005-03-22 09:40:00,34.98,35.03,34.95,35.02,69240.26484120749,18.1875,18.2135,18.1719,18.2083,69240.2648
2005-03-22 09:50:00,35.02,35.02,34.96,34.97,55661.54191448771,18.2083,18.2083,18.1771,18.1823,55661.5419
2005-03-22 10:00:00,34.98,34.98,34.87,34.91,30187.40882055886,18.1875,18.1875,18.1303,18.1511,30187.4088
2005-03-22 10:10:00,34.92,34.96,34.88,34.95,36135.113904163394,18.1563,18.1771,18.1355,18.1719,36135.1139
2005-03-22 10:20:00,34.93,34.99,34.9,34.9,135226.1250140276,18.1615,18.1927,18.1459,18.1459,135226.125
2005-03-22 10:30:00,34.9,34.98,34.9,34.93,29626.30456738862,18.1459,18.1875,18.1459,18.1615,29626.3046
2005-03-22 10:40:00,34.93,34.98,34.92,34.98,25137.470542026706,18.1615,18.1875,18.1563,18.1875,25137.4705
2005-03-22 10:50:00,34.98,34.98,34.93,34.95,20985.29906856694,18.1875,18.1875,18.1615,18.1719,20985.2991
2005-03-22 11:00:00,34.95,34.97,34.92,34.97,28279.654359780045,18.1719,18.1823,18.1563,18.1823,28279.6544
2005-03-22 11:10:00,34.97,34.97,34.93,34.94,25810.795645831,18.1823,18.1823,18.1615,18.1667,25810.7956
2005-03-22 11:20:00,34.94,34.97,34.94,34.97,28728.53776231624,18.1667,18.1823,18.1667,18.1823,28728.5378
2005-03-22 11:30:00,34.98,34.98,34.92,34.94,31534.05902816743,18.1875,18.1875,18.1563,18.1667,31534.059
2005-03-22 11:40:00,34.94,34.98,34.93,34.94,26035.23734709909,18.1667,18.1875,18.1615,18.1667,26035.2373
2005-03-22 11:50:00,34.94,34.98,34.92,34.98,25249.69139266076,18.1667,18.1875,18.1563,18.1875,25249.6914
2005-03-22 12:00:00,34.98,35.0,34.93,34.99,70250.25249691392,18.1875,18.1979,18.1615,18.1927,70250.2525
2005-03-22 12:10:00,34.99,35.04,34.95,34.97,18965.32375715408,18.1927,18.2187,18.1719,18.1823,18965.3238
2005-03-22 12:20:00,34.97,35.02,34.97,35.02,14364.26888115812,18.1823,18.2083,18.1823,18.2083,14364.2689
2005-03-22 12:30:00,35.02,35.02,34.97,35.0,13578.722926719784,18.2083,18.2083,18.1823,18.1979,13578.7229
2005-03-22 12:40:00,35.0,35.01,34.98,35.01,35574.00965099315,18.1979,18.2031,18.1875,18.2031,35574.0097
2005-03-22 12:50:00,35.0,35.01,34.98,35.0,12793.17697228145,18.1979,18.2031,18.1875,18.1979,12793.177
2005-03-22 13:00:00,34.99,35.01,34.93,34.94,12456.514420379306,18.1927,18.2031,18.1615,18.1667,12456.5144
2005-03-22 13:10:00,34.94,35.0,34.93,35.0,30524.071372461003,18.1667,18.1979,18.1615,18.1979,30524.0714
2005-03-22 13:20:00,35.0,35.07,35.0,35.06,14139.827179890022,18.1979,18.2343,18.1979,18.2291,14139.8272
2005-03-22 13:30:00,35.06,35.06,35.03,35.04,17057.569296375266,18.2291,18.2291,18.2135,18.2187,17057.5693
2005-03-22 13:40:00,35.06,35.08,35.02,35.06,21097.519919200982,18.2291,18.2395,18.2083,18.2291,21097.5199
2005-03-22 13:50:00,35.07,35.1,35.05,35.1,16159.802491302884,18.2343,18.2499,18.2239,18.2499,16159.8025
2005-03-22 14:00:00,35.11,35.16,35.08,35.16,55212.65851195152,18.2551,18.2811,18.2395,18.2811,55212.6585
2005-03-22 14:10:00,35.16,35.29,35.14,35.23,52407.13724610032,18.2811,18.3487,18.2707,18.3175,52407.1372
2005-03-22 14:20:00,35.18,35.25,34.89,34.89,78442.3745931994,18.2915,18.3279,18.1407,18.1407,78442.3746
2005-03-22 14:30:00,34.89,34.96,34.84,34.86,113343.05914038829,18.1407,18.1771,18.1147,18.1251,113343.0591
2005-03-22 14:40:00,34.86,34.87,34.57,34.6,125350.6901582314,18.1251,18.1303,17.9743,17.9899,125350.6902
2005-03-22 14:50:00,34.6,34.67,34.53,34.67,72382.44865896083,17.9899,18.0263,17.9535,18.0263,72382.4487
2005-03-22 15:00:00,34.66,34.66,34.56,34.56,41746.156435865785,18.0211,18.0211,17.9691,17.9691,41746.1564
2005-03-22 15:10:00,34.56,34.56,34.45,34.49,78330.15374256537,17.9691,17.9691,17.9119,17.9327,78330.1537
2005-03-22 15:20:00,34.49,34.55,34.45,34.54,71933.56525642464,17.9327,17.9639,17.9119,17.9587,71933.5653
2005-03-22 15:30:00,34.55,34.57,34.41,34.41,75636.85332734822,17.9639,17.9743,17.8911,17.8911,75636.8533
2005-03-22 15:40:00,34.36,34.41,34.22,34.27,106834.24980361352,17.8651,17.8911,17.7923,17.8183,106834.2498
2005-03-22 15:50:00,34.28,34.35,34.26,34.33,115924.13870497138,17.8235,17.8599,17.8131,17.8495,115924.1387
2005-03-23 09:30:00,34.26,34.32,34.16,34.24,59140.38828414319,17.8131,17.8443,17.7611,17.8027,59140.3883
2005-03-23 09:40:00,34.24,34.49,34.2,34.41,52856.02064863651,17.8027,17.9327,17.7819,17.8911,52856.0206
2005-03-23 09:50:00,34.44,34.47,34.35,34.38,26147.458197733136,17.9067,17.9223,17.8599,17.8755,26147.4582
2005-03-23 10:00:00,34.36,34.46,34.36,34.43,40287.28537762316,17.8651,17.9171,17.8651,17.9015,40287.2854
2005-03-23 10:10:00,34.44,34.54,34.41,34.51,38828.414319380536,17.9067,17.9587,17.8911,17.9431,38828.4143
2005-03-23 10:20:00,34.49,34.62,34.49,34.61,87981.14689709348,17.9327,18.0003,17.9327,17.9951,87981.1469
2005-03-23 10:30:00,34.61,34.63,34.49,34.53,175962.29379418696,17.9951,18.0055,17.9327,17.9535,175962.2938
2005-03-23 10:40:00,34.5,34.55,34.48,34.48,63292.55975760296,17.9379,17.9639,17.9275,17.9275,63292.5598
2005-03-23 10:50:00,34.47,34.55,34.41,34.45,103579.84513522612,17.9223,17.9639,17.8911,17.9119,103579.8451
2005-03-23 11:00:00,34.46,34.49,34.4,34.49,31085.17562563124,17.9171,17.9327,17.8859,17.9327,31085.1756
2005-03-23 11:10:00,34.5,34.52,34.49,34.52,47132.75726630008,17.9379,17.9483,17.9327,17.9483,47132.7573
2005-03-23 11:20:00,34.53,34.53,34.51,34.52,31197.396476265287,17.9535,17.9535,17.9431,17.9483,31197.3965
2005-03-23 11:30:00,34.51,34.52,34.46,34.48,38828.414319380536,17.9431,17.9483,17.9171,17.9275,38828.4143
2005-03-23 11:40:00,34.48,34.52,34.43,34.49,80686.79160588037,17.9275,17.9483,17.9015,17.9327,80686.7916
2005-03-23 11:50:00,34.5,34.5,34.41,34.46,39389.518572550776,17.9379,17.9379,17.8911,17.9171,39389.5186
2005-03-23 12:00:00,34.48,34.53,34.45,34.48,185052.1826955448,17.9275,17.9535,17.9119,17.9275,185052.1827
2005-03-23 12:10:00,34.48,34.51,34.42,34.44,86522.27583885085,17.9275,17.9431,17.8963,17.9067,86522.2758
2005-03-23 12:20:00,34.45,34.49,34.41,34.49,36808.43900796768,17.9119,17.9327,17.8911,17.9327,36808.439
2005-03-23 12:30:00,34.49,34.49,34.47,34.48,16945.348445741216,17.9327,17.9327,17.9223,17.9275,16945.3484
2005-03-23 12:40:00,34.49,34.5,34.48,34.48,33666.25519021434,17.9327,17.9379,17.9275,17.9275,33666.2552
2005-03-23 12:50:00,34.49,34.5,34.48,34.49,40175.06452698911,17.9327,17.9379,17.9275,17.9327,40175.0645
2005-03-23 13:00:00,34.49,34.53,34.49,34.49,34676.24284592077,17.9327,17.9535,17.9327,17.9327,34676.2428
2005-03-23 13:10:00,34.49,34.51,34.49,34.49,26933.00415217147,17.9327,17.9431,17.9327,17.9327,26933.0042
2005-03-23 13:20:00,34.49,34.49,34.4,34.4,26484.12074963528,17.9327,17.9327,17.8859,17.8859,26484.1207
2005-03-23 13:30:00,34.39,34.43,34.39,34.41,27606.32925597576,17.8807,17.9015,17.8807,17.8911,27606.3293
2005-03-23 13:40:00,34.42,34.44,34.41,34.43,32656.26753450791,17.8963,17.9067,17.8911,17.9015,32656.2675
2005-03-23 13:50:00,34.43,34.47,34.41,34.43,30075.18796992481,17.9015,17.9223,17.8911,17.9015,30075.188
2005-03-23 14:00:00,34.43,34.49,34.41,34.45,46459.43216249579,17.9015,17.9327,17.8911,17.9119,46459.4322
2005-03-23 14:10:00,34.45,34.48,34.35,34.45,54539.33340814723,17.9119,17.9275,17.8599,17.9119,54539.3334
2005-03-23 14:20:00,34.45,34.46,34.41,34.42,36359.55560543149,17.9119,17.9171,17.8911,17.8963,36359.5556
2005-03-23 14:30:00,34.42,34.45,34.4,34.4,46908.31556503198,17.8963,17.9119,17.8859,17.8859,46908.3156
2005-03-23 14:40:00,34.4,34.41,34.37,34.37,29514.08371675457,17.8859,17.8911,17.8703,17.8703,29514.0837
2005-03-23 14:50:00,34.38,34.43,34.37,34.43,42756.14409157221,17.8755,17.9015,17.8703,17.9015,42756.1441
2005-03-23 15:00:00,34.43,34.43,34.35,34.37,48367.1866232746,17.9015,17.9015,17.8599,17.8703,48367.1866
2005-03-23 15:10:00,34.38,34.4,34.34,34.34,60150.37593984962,17.8755,17.8859,17.8547,17.8547,60150.3759
2005-03-23 15:20:00,34.34,34.35,34.31,34.32,50499.38278532151,17.8547,17.8599,17.8391,17.8443,50499.3828
2005-03-23 15:30:00,34.35,34.35,34.31,34.32,115138.59275053303,17.8599,17.8599,17.8391,17.8443,115138.5928
2005-03-23 15:40:00,34.33,34.4,34.33,34.34,117046.34721131186,17.8495,17.8859,17.8495,17.8547,117046.3472
2005-03-23 15:50:00,34.34,34.34,34.23,34.24,133318.3705532488,17.8547,17.8547,17.7975,17.8027,133318.3706
2005-03-24 09:30:00,34.31,34.37,34.28,34.37,89888.90135787228,17.8391,17.8703,17.8235,17.8703,89888.9014
2005-03-24 09:40:00,34.37,34.4,34.31,34.35,46908.31556503198,17.8703,17.8859,17.8391,17.8599,46908.3156
2005-03-24 09:50:00,34.35,34.45,34.33,34.44,89776.68050723824,17.8599,17.9119,17.8495,17.9067,89776.6805
2005-03-24 10:00:00,34.42,34.45,34.39,34.42,72606.89036022892,17.8963,17.9119,17.8807,17.8963,72606.8904
2005-03-24 10:10:00,34.43,34.46,34.38,34.41,31085.17562563124,17.9015,17.9171,17.8755,17.8911,31085.1756
2005-03-24 10:20:00,34.4,34.41,34.38,34.41,33554.03433958029,17.8859,17.8911,17.8755,17.8911,33554.0343
2005-03-24 10:30:00,34.41,34.47,34.32,34.36,98305.46515542587,17.8911,17.9223,17.8443,17.8651,98305.4652
2005-03-24 10:40:00,34.37,34.46,34.37,34.41,19414.207159690268,17.8703,17.9171,17.8703,17.8911,19414.2072
2005-03-24 10:50:00,34.42,34.46,34.39,34.41,24239.703736954325,17.8963,17.9171,17.8807,17.8911,24239.7037
2005-03-24 11:00:00,34.41,34.41,34.25,34.28,55437.100213219615,17.8911,17.8911,17.8079,17.8235,55437.1002
2005-03-24 11:10:00,34.27,34.33,34.27,34.32,42756.14409157221,17.8183,17.8495,17.8183,17.8443,42756.1441
2005-03-24 11:20:00,34.33,34.33,34.29,34.33,27718.550106609808,17.8495,17.8495,17.8287,17.8495,27718.5501
2005-03-24 11:30:00,34.32,34.36,34.29,34.33,25025.24969139266,17.8443,17.8651,17.8287,17.8495,25025.2497
2005-03-24 11:40:00,34.34,34.41,34.31,34.4,32319.604982605768,17.8547,17.8911,17.8391,17.8859,32319.605
2005-03-24 11:50:00,34.41,34.41,34.37,34.37,30748.513073729097,17.8911,17.8911,17.8703,17.8703,30748.5131
2005-03-24 12:00:00,34.36,34.42,34.36,34.42,33666.25519021434,17.8651,17.8963,17.8651,17.8963,33666.2552
2005-03-24 12:10:00,34.41,34.48,34.41,34.45,30187.40882055886,17.8911,17.9275,17.8911,17.9119,30187.4088
2005-03-24 12:20:00,34.45,34.45,34.4,34.4,24127.48288632028,17.9119,17.9119,17.8859,17.8859,24127.4829
2005-03-24 12:30:00,34.41,34.41,34.4,34.41,24351.92458758837,17.8911,17.8911,17.8859,17.8911,24351.9246
2005-03-24 12:40:00,34.4,34.41,34.37,34.38,18965.32375715408,17.8859,17.8911,17.8703,17.8755,18965.3238
2005-03-24 12:50:00,34.37,34.39,34.34,34.35,33890.69689148243,17.8703,17.8807,17.8547,17.8599,33890.6969
2005-03-24 13:00:00,34.36,34.36,34.35,34.36,25923.016496465043,17.8651,17.8651,17.8599,17.8651,25923.0165
2005-03-24 13:10:00,34.36,34.36,34.33,34.33,24351.92458758837,17.8651,17.8651,17.8495,17.8495,24351.9246
2005-03-24 13:20:00,34.33,34.44,34.33,34.44,49826.05768151722,17.8495,17.9067,17.8495,17.9067,49826.0577
2005-03-24 13:30:00,34.44,34.46,34.42,34.45,60038.15508921557,17.9067,17.9171,17.8963,17.9119,60038.1551
2005-03-24 13:40:00,34.44,34.44,34.42,34.42,16272.02334193693,17.9067,17.9067,17.8963,17.8963,16272.0233
2005-03-24 13:50:00,34.42,34.42,34.37,34.37,32992.93008641005,17.8963,17.8963,17.8703,17.8703,32992.9301
2005-03-24 14:00:00,34.37,34.38,34.35,34.37,46796.094714397936,17.8703,17.8755,17.8599,17.8703,46796.0947
2005-03-24 14:10:00,34.37,34.48,34.36,34.44,62170.35125126248,17.8703,17.9275,17.8651,17.9067,62170.3513
2005-03-24 14:20:00,34.43,34.43,34.37,34.39,30411.85052182696,17.9015,17.9015,17.8703,17.8807,30411.8505
2005-03-24 14:30:00,34.39,34.4,34.35,34.4,44102.79429918079,17.8807,17.8859,17.8599,17.8859,44102.7943
2005-03-24 14:40:00,34.4,34.4,34.33,34.34,30636.29222309505,17.8859,17.8859,17.8495,17.8547,30636.2922
2005-03-24 14:50:00,34.33,34.4,34.31,34.4,41072.8313320615,17.8495,17.8859,17.8391,17.8859,41072.8313
2005-03-24 15:00:00,34.4,34.4,34.25,34.25,51958.25384356413,17.8859,17.8859,17.8079,17.8079,51958.2538
2005-03-24 15:10:00,34.24,34.28,34.23,34.25,72494.66950959488,17.8027,17.8235,17.7975,17.8079,72494.6695
2005-03-24 15:20:00,34.25,34.33,34.24,34.3,52968.24149927056,17.8079,17.8495,17.8027,17.8339,52968.2415
2005-03-24 15:30:00,34.31,34.31,34.26,34.28,41970.59813713388,17.8391,17.8391,17.8131,17.8235,41970.5981
2005-03-24 15:40:00,34.27,34.27,34.2,34.24,72270.22780832679,17.8183,17.8183,17.7819,17.8027,72270.2278
2005-03-24 15:50:00,34.24,34.24,34.12,34.16,66771.40612725844,17.8027,17.8027,17.7403,17.7611,66771.4061
2005-03-28 09:30:00,34.22,34.29,34.2,34.29,64302.54741330939,17.7923,17.8287,17.7819,17.8287,64302.5474
2005-03-28 09:40:00,34.28,34.53,34.27,34.42,49713.83683088318,17.8235,17.9535,17.8183,17.8963,49713.8368
2005-03-28 09:50:00,34.44,34.5,34.37,34.45,48142.7449220065,17.9067,17.9379,17.8703,17.9119,48142.7449
2005-03-28 10:00:00,34.46,34.57,34.46,34.49,33666.25519021434,17.9171,17.9743,17.9171,17.9327,33666.2552
2005-03-28 10:10:00,34.51,34.56,34.42,34.47,26259.679048367187,17.9431,17.9691,17.8963,17.9223,26259.679
2005-03-28 10:20:00,34.47,34.53,34.47,34.52,29626.30456738862,17.9223,17.9535,17.9223,17.9483,29626.3046
2005-03-28 10:30:00,34.5,34.59,34.5,34.57,55324.87936258557,17.9379,17.9847,17.9379,17.9743,55324.8794
2005-03-28 10:40:00,34.57,34.57,34.49,34.53,36359.55560543149,17.9743,17.9743,17.9327,17.9535,36359.5556
2005-03-28 10:50:00,34.49,34.52,34.47,34.48,29514.08371675457,17.9327,17.9483,17.9223,17.9275,29514.0837
2005-03-28 11:00:00,34.48,34.49,34.43,34.47,18179.777802715744,17.9275,17.9327,17.9015,17.9223,18179.7778
2005-03-28 11:10:00,34.47,34.48,34.42,34.42,29738.525418022666,17.9223,17.9275,17.8963,17.8963,29738.5254
2005-03-28 11:20:00,34.42,34.48,34.33,34.44,73729.0988665694,17.8963,17.9275,17.8495,17.9067,73729.0989
2005-03-28 11:30:00,34.44,34.46,34.37,34.42,17506.452698911457,17.9067,17.9171,17.8703,17.8963,17506.4527
2005-03-28 11:40:00,34.41,34.42,34.35,34.36,17506.452698911457,17.8911,17.8963,17.8599,17.8651,17506.4527
2005-03-28 11:50:00,34.36,34.39,34.32,34.37,21097.519919200982,17.8651,17.8807,17.8443,17.8703,21097.5199
2005-03-28 12:00:00,34.35,34.37,34.31,34.31,20311.97396476265,17.8599,17.8703,17.8391,17.8391,20311.974
2005-03-28 12:10:00,34.31,34.34,34.3,34.34,36135.113904163394,17.8391,17.8547,17.8339,17.8547,36135.1139
2005-03-28 12:20:00,34.35,34.4,34.34,34.4,19526.42801032432,17.8599,17.8859,17.8547,17.8859,19526.428
2005-03-28 12:30:00,34.39,34.42,34.33,34.35,20424.1948153967,17.8807,17.8963,17.8495,17.8599,20424.1948
2005-03-28 12:40:00,34.37,34.39,34.34,34.37,9426.551453260015,17.8703,17.8807,17.8547,17.8703,9426.5515
2005-03-28 12:50:00,34.37,34.39,34.35,34.37,7631.017843115251,17.8703,17.8807,17.8599,17.8703,7631.0178
2005-03-28 13:00:00,34.37,34.39,34.34,34.34,9987.655706430254,17.8703,17.8807,17.8547,17.8547,9987.6557
2005-03-28 13:10:00,34.35,34.42,34.35,34.35,17506.452698911457,17.8599,17.8963,17.8599,17.8599,17506.4527
2005-03-28 13:20:00,34.37,34.38,34.33,34.35,9202.10975199192,17.8703,17.8755,17.8495,17.8599,9202.1098
2005-03-28 13:30:00,34.35,34.38,34.32,34.33,16720.906744473123,17.8599,17.8755,17.8443,17.8495,16720.9067
2005-03-28 13:40:00,34.34,34.38,34.33,34.37,13466.502076085735,17.8547,17.8755,17.8495,17.8703,13466.5021
2005-03-28 13:50:00,34.37,34.41,34.37,34.41,23678.599483784084,17.8703,17.8911,17.8703,17.8911,23678.5995
2005-03-28 14:00:00,34.41,34.47,34.41,34.47,33217.37178767815,17.8911,17.9223,17.8911,17.9223,33217.3718
2005-03-28 14:10:00,34.46,34.49,34.4,34.42,47469.41981820222,17.9171,17.9327,17.8859,17.8963,47469.4198
2005-03-28 14:20:00,34.42,34.44,34.35,34.44,34900.68454718887,17.8963,17.9067,17.8599,17.9067,34900.6845
2005-03-28 14:30:00,34.45,34.52,34.45,34.5,21883.06587363932,17.9119,17.9483,17.9119,17.9379,21883.0659
2005-03-28 14:40:00,34.49,34.52,34.44,34.49,40399.50622825721,17.9327,17.9483,17.9067,17.9327,40399.5062
2005-03-28 14:50:00,34.48,34.49,34.41,34.48,53753.787453708894,17.9275,17.9327,17.8911,17.9275,53753.7875
2005-03-28 15:00:00,34.48,34.5,34.41,34.42,34900.68454718887,17.9275,17.9379,17.8911,17.8963,34900.6845
2005-03-28 15:10:00,34.42,34.49,34.4,34.49,32319.604982605768,17.8963,17.9327,17.8859,17.9327,32319.605
2005-03-28 15:20:00,34.47,34.49,34.37,34.42,39052.85602064864,17.9223,17.9327,17.8703,17.8963,39052.856
2005-03-28 15:30:00,34.42,34.45,34.38,34.45,43766.13174727864,17.8963,17.9119,17.8755,17.9119,43766.1317
2005-03-28 15:40:00,34.45,34.48,34.43,34.48,25586.3539445629,17.9119,17.9275,17.9015,17.9275,25586.3539
2005-03-28 15:50:00,34.48,34.49,34.37,34.38,59140.38828414319,17.9275,17.9327,17.8703,17.8755,59140.3883
2005-03-29 09:30:00,34.26,34.37,34.19,34.35,41072.8313320615,17.8131,17.8703,17.7767,17.8599,41072.8313
2005-03-29 09:40:00,34.38,34.47,34.33,34.4,112669.734036584,17.8755,17.9223,17.8495,17.8859,112669.734
2005-03-29 09:50:00,34.4,34.42,34.34,34.42,15149.814835596451,17.8859,17.8963,17.8547,17.8963,15149.8148
2005-03-29 10:00:00,34.38,34.47,34.34,34.45,38940.63517001459,17.8755,17.9223,17.8547,17.9119,38940.6352
2005-03-29 10:10:00,34.44,34.49,34.43,34.49,24688.587139490515,17.9067,17.9327,17.9015,17.9327,24688.5871
2005-03-29 10:20:00,34.49,34.52,34.48,34.48,15037.593984962405,17.9327,17.9483,17.9275,17.9275,15037.594
2005-03-29 10:30:00,34.48,34.52,34.46,34.51,25586.3539445629,17.9275,17.9483,17.9171,17.9431,25586.3539
2005-03-29 10:40:00,34.52,34.66,34.52,34.63,61272.5844461901,17.9483,18.0211,17.9483,18.0055,61272.5844
2005-03-29 10:50:00,34.64,34.65,34.44,34.54,177196.72315116148,18.0107,18.0159,17.9067,17.9587,177196.7232
2005-03-29 11:00:00,34.54,34.57,34.53,34.57,17282.01099764336,17.9587,17.9743,17.9535,17.9743,17282.011
2005-03-29 11:10:00,34.56,34.56,34.51,34.53,10885.422511502637,17.9691,17.9691,17.9431,17.9535,10885.4225
2005-03-29 11:20:00,34.53,34.63,34.53,34.6,26035.23734709909,17.9535,18.0055,17.9535,17.9899,26035.2373
2005-03-29 11:30:00,34.6,34.64,34.57,34.57,13803.16462798788,17.9899,18.0107,17.9743,17.9743,13803.1646
2005-03-29 11:40:00,34.57,34.59,34.52,34.57,16496.465043205026,17.9743,17.9847,17.9483,17.9743,16496.465
2005-03-29 11:50:00,34.57,34.57,34.47,34.53,35686.2305016272,17.9743,17.9743,17.9223,17.9535,35686.2305
2005-03-29 12:00:00,34.55,34.57,34.5,34.51,14700.93143306026,17.9639,17.9743,17.9379,17.9431,14700.9314
2005-03-29 12:10:00,34.5,34.56,34.49,34.51,17057.569296375266,17.9379,17.9691,17.9327,17.9431,17057.5693
2005-03-29 12:20:00,34.51,34.56,34.51,34.54,5947.705083604534,17.9431,17.9691,17.9431,17.9587,5947.7051
2005-03-29 12:30:00,34.55,34.56,34.54,34.56,9426.551453260015,17.9639,17.9691,17.9587,17.9691,9426.5515
2005-03-29 12:40:00,34.56,34.57,34.49,34.51,18291.99865334979,17.9691,17.9743,17.9327,17.9431,18291.9987
2005-03-29 12:50:00,34.52,34.52,34.43,34.46,11670.96846594097,17.9483,17.9483,17.9015,17.9171,11670.9685
2005-03-29 13:00:00,34.49,34.53,34.46,34.48,18291.99865334979,17.9327,17.9535,17.9171,17.9275,18291.9987
2005-03-29 13:10:00,34.48,34.52,34.47,34.51,52856.02064863651,17.9275,17.9483,17.9223,17.9431,52856.0206
2005-03-29 13:20:00,34.5,34.5,34.41,34.42,26484.12074963528,17.9379,17.9379,17.8911,17.8963,26484.1207
2005-03-29 13:30:00,34.42,34.49,34.42,34.48,16159.802491302884,17.8963,17.9327,17.8963,17.9275,16159.8025
2005-03-29 13:40:00,34.47,34.49,34.39,34.4,17843.1152508136,17.9223,17.9327,17.8807,17.8859,17843.1153
2005-03-29 13:50:00,34.39,34.42,34.36,34.42,16608.685893839076,17.8807,17.8963,17.8651,17.8963,16608.6859
2005-03-29 14:00:00,34.42,34.42,34.33,34.36,38379.53091684435,17.8963,17.8963,17.8495,17.8651,38379.5309
2005-03-29 14:10:00,34.34,34.39,34.31,34.35,32207.38413197172,17.8547,17.8807,17.8391,17.8599,32207.3841
2005-03-29 14:20:00,34.32,34.39,34.3,34.39,28504.09606104814,17.8443,17.8807,17.8339,17.8807,28504.0961
2005-03-29 14:30:00,34.4,34.4,34.3,34.32,37032.880709235775,17.8859,17.8859,17.8339,17.8443,37032.8807
2005-03-29 14:40:00,34.3,34.35,34.3,34.35,23341.93693188194,17.8339,17.8599,17.8339,17.8599,23341.9369
2005-03-29 14:50:00,34.35,34.36,34.31,34.36,31197.396476265287,17.8599,17.8651,17.8391,17.8651,31197.3965
2005-03-29 15:00:00,34.35,34.35,34.29,34.32,35461.78880035911,17.8599,17.8599,17.8287,17.8443,35461.7888
2005-03-29 15:10:00,34.32,34.33,34.22,34.29,40736.16878015935,17.8443,17.8495,17.7923,17.8287,40736.1688
2005-03-29 15:20:00,34.3,34.31,34.22,34.25,29289.642015486475,17.8339,17.8391,17.7923,17.8079,29289.642
2005-03-29 15:30:00,34.25,34.33,34.22,34.24,53417.124901806754,17.8079,17.8495,17.7923,17.8027,53417.1249
2005-03-29 15:40:00,34.24,34.24,34.21,34.23,28391.87521041409,17.8027,17.8027,17.7871,17.7975,28391.8752
2005-03-29 15:50:00,34.24,34.24,34.16,34.21,48367.1866232746,17.8027,17.8027,17.7611,17.7871,48367.1866
2005-03-30 09:30:00,34.35,34.36,34.24,34.25,67669.17293233082,17.8599,17.8651,17.8027,17.8079,67669.1729
2005-03-30 09:40:00,34.25,34.32,34.16,34.16,48591.6283245427,17.8079,17.8443,17.7611,17.7611,48591.6283
2005-03-30 09:50:00,34.17,34.28,34.16,34.28,41746.156435865785,17.7663,17.8235,17.7611,17.8235,41746.1564
2005-03-30 10:00:00,34.27,34.28,34.22,34.26,32319.604982605768,17.8183,17.8235,17.7923,17.8131,32319.605
2005-03-30 10:10:00,34.26,34.3,34.25,34.3,31309.617326899337,17.8131,17.8339,17.8079,17.8339,31309.6173
2005-03-30 10:20:00,34.3,34.44,34.3,34.41,103692.06598586016,17.8339,17.9067,17.8339,17.8911,103692.066
2005-03-30 10:30:00,34.41,34.48,34.39,34.39,94377.7353832342,17.8911,17.9275,17.8807,17.8807,94377.7354
2005-03-30 10:40:00,34.39,34.41,34.38,34.39,131298.39524183594,17.8807,17.8911,17.8755,17.8807,131298.3952
2005-03-30 10:50:00,34.39,34.39,34.38,34.38,24688.587139490515,17.8807,17.8807,17.8755,17.8755,24688.5871
2005-03-30 11:00:00,34.39,34.41,34.38,34.4,26820.783301537424,17.8807,17.8911,17.8755,17.8859,26820.7833
2005-03-30 11:10:00,34.39,34.41,34.39,34.4,45898.32790932555,17.8807,17.8911,17.8807,17.8859,45898.3279
2005-03-30 11:20:00,34.4,34.4,34.37,34.39,27269.666704073614,17.8859,17.8859,17.8703,17.8807,27269.6667
2005-03-30 11:30:00,34.39,34.42,34.38,34.42,64526.98911457748,17.8807,17.8963,17.8755,17.8963,64526.9891
2005-03-30 11:40:00,34.42,34.49,34.41,34.49,38042.8683649422,17.8963,17.9327,17.8911,17.9327,38042.8684
2005-03-30 11:50:00,34.49,34.58,34.48,34.55,39501.73942318482,17.9327,17.9795,17.9275,17.9639,39501.7394
2005-03-30 12:00:00,34.56,34.59,34.51,34.53,25810.795645831,17.9691,17.9847,17.9431,17.9535,25810.7956
2005-03-30 12:10:00,34.52,34.55,34.49,34.55,19526.42801032432,17.9483,17.9639,17.9327,17.9639,19526.428
2005-03-30 12:20:00,34.55,34.62,34.55,34.61,16272.02334193693,17.9639,18.0003,17.9639,17.9951,16272.0233
2005-03-30 12:30:00,34.59,34.59,34.53,34.53,14252.04803052407,17.9847,17.9847,17.9535,17.9535,14252.048
2005-03-30 12:40:00,34.52,34.56,34.49,34.56,27606.32925597576,17.9483,17.9691,17.9327,17.9691,27606.3293
2005-03-30 12:50:00,34.56,34.56,34.49,34.52,30075.18796992481,17.9691,17.9691,17.9327,17.9483,30075.188
2005-03-30 13:00:00,34.52,34.53,34.48,34.5,26933.00415217147,17.9483,17.9535,17.9275,17.9379,26933.0042
2005-03-30 13:10:00,34.51,34.53,34.49,34.52,20311.97396476265,17.9431,17.9535,17.9327,17.9483,20311.974
2005-03-30 13:20:00,34.51,34.57,34.51,34.56,8416.563797553585,17.9431,17.9743,17.9431,17.9691,8416.5638
2005-03-30 13:30:00,34.57,34.62,34.56,34.57,15149.814835596451,17.9743,18.0003,17.9691,17.9743,15149.8148
2005-03-30 13:40:00,34.57,34.57,34.48,34.49,15935.360790034789,17.9743,17.9743,17.9275,17.9327,15935.3608
2005-03-30 13:50:00,34.49,34.55,34.48,34.55,23790.82033441813,17.9327,17.9639,17.9275,17.9639,23790.8203
2005-03-30 14:00:00,34.55,34.64,34.55,34.64,25361.9122432948,17.9639,18.0107,17.9639,18.0107,25361.9122
2005-03-30 14:10:00,34.64,34.65,34.58,34.62,18740.882055885984,18.0107,18.0159,17.9795,18.0003,18740.8821
2005-03-30 14:20:00,34.62,34.62,34.5,34.52,20424.1948153967,18.0003,18.0003,17.9379,17.9483,20424.1948
2005-03-30 14:30:00,34.52,34.61,34.52,34.61,28167.433509146,17.9483,17.9951,17.9483,17.9951,28167.4335
2005-03-30 14:40:00,34.6,34.62,34.54,34.57,27494.10840534171,17.9899,18.0003,17.9587,17.9743,27494.1084
2005-03-30 14:50:00,34.58,34.64,34.58,34.62,24688.587139490515,17.9795,18.0107,17.9795,18.0003,24688.5871
2005-03-30 15:00:00,34.62,34.68,34.61,34.68,36808.43900796768,18.0003,18.0315,17.9951,18.0315,36808.439
2005-03-30 15:10:00,34.68,34.69,34.65,34.68,27381.887554707664,18.0315,18.0367,18.0159,18.0315,27381.8876
2005-03-30 15:20:00,34.69,34.74,34.68,34.73,61497.02614745819,18.0367,18.0627,18.0315,18.0575,61497.0261
2005-03-30 15:30:00,34.74,34.74,34.68,34.71,49264.95342834698,18.0627,18.0627,18.0315,18.0471,49264.9534
2005-03-30 15:40:00,34.72,34.81,34.72,34.81,62282.57210189653,18.0523,18.0991,18.0523,18.0991,62282.5721
2005-03-30 15:50:00,34.81,34.84,34.76,34.76,70025.81079564583,18.0991,18.1147,18.0731,18.0731,70025.8108
2005-03-31 09:30:00,34.76,34.81,34.71,34.75,62843.67635506677,18.0731,18.0991,18.0471,18.0679,62843.6764
2005-03-31 09:40:00,34.75,34.83,34.75,34.8,52743.79979800247,18.0679,18.1095,18.0679,18.0939,52743.7998
2005-03-31 09:50:00,34.79,34.91,34.75,34.86,58354.84232970486,18.0887,18.1511,18.0679,18.1251,58354.8423
2005-03-31 10:00:00,34.85,34.86,34.69,34.74,187296.59970822572,18.1199,18.1251,18.0367,18.0627,187296.5997
2005-03-31 10:10:00,34.72,34.73,34.61,34.62,57344.85467399842,18.0523,18.0575,17.9951,18.0003,57344.8547
2005-03-31 10:20:00,34.61,34.67,34.53,34.67,108517.56256312424,17.9951,18.0263,17.9535,18.0263,108517.5626
2005-03-31 10:30:00,34.67,34.74,34.67,34.69,30972.9547749972,18.0263,18.0627,18.0263,18.0367,30972.9548
2005-03-31 10:40:00,34.68,34.74,34.67,34.72,41746.156435865785,18.0315,18.0627,18.0263,18.0523,41746.1564
2005-03-31 10:50:00,34.7,34.72,34.57,34.58,76759.0618336887,18.0419,18.0523,17.9743,17.9795,76759.0618
2005-03-31 11:00:00,34.57,34.66,34.57,34.61,34227.35944338458,17.9743,18.0211,17.9743,17.9951,34227.3594
2005-03-31 11:10:00,34.59,34.62,34.57,34.6,40623.9479295253,17.9847,18.0003,17.9743,17.9899,40623.9479
2005-03-31 11:20:00,34.6,34.65,34.56,34.56,21658.624172371223,17.9899,18.0159,17.9691,17.9691,21658.6242
2005-03-31 11:30:00,34.55,34.57,34.52,34.56,37481.76411177197,17.9639,17.9743,17.9483,17.9691,37481.7641
2005-03-31 11:40:00,34.56,34.57,34.56,34.57,38155.08921557625,17.9691,17.9743,17.9691,17.9743,38155.0892
2005-03-31 11:50:00,34.56,34.65,34.56,34.65,16496.465043205026,17.9691,18.0159,17.9691,18.0159,16496.465
2005-03-31 12:00:00,34.65,34.68,34.63,34.68,16272.02334193693,18.0159,18.0315,18.0055,18.0315,16272.0233
2005-03-31 12:10:00,34.67,34.7,34.56,34.56,31646.27987880148,18.0263,18.0419,17.9691,17.9691,31646.2799
2005-03-31 12:20:00,34.56,34.63,34.56,34.63,11558.747615306924,17.9691,18.0055,17.9691,18.0055,11558.7476
2005-03-31 12:30:00,34.63,34.65,34.63,34.64,10997.643362136683,18.0055,18.0159,18.0055,18.0107,10997.6434
2005-03-31 12:40:00,34.63,34.64,34.59,34.63,16496.465043205026,18.0055,18.0107,17.9847,18.0055,16496.465
2005-03-31 12:50:00,34.61,34.66,34.6,34.65,42082.818987767925,17.9951,18.0211,17.9899,18.0159,42082.819
2005-03-31 13:00:00,34.65,34.66,34.64,34.65,8304.342946919538,18.0159,18.0211,18.0107,18.0159,8304.3429
2005-03-31 13:10:00,34.64,34.66,34.62,34.66,36247.33475479744,18.0107,18.0211,18.0003,18.0211,36247.3348
2005-03-31 13:20:00,34.65,34.65,34.59,34.6,17955.336101447647,18.0159,18.0159,17.9847,17.9899,17955.3361
2005-03-31 13:30:00,34.6,34.61,34.57,34.59,29962.967119290763,17.9899,17.9951,17.9743,17.9847,29962.9671
2005-03-31 13:40:00,34.58,34.59,34.56,34.56,71709.12355515655,17.9795,17.9847,17.9691,17.9691,71709.1236
2005-03-31 13:50:00,34.56,34.58,34.56,34.58,62170.35125126248,17.9691,17.9795,17.9691,17.9795,62170.3513
2005-03-31 14:00:00,34.57,34.6,34.57,34.6,12456.514420379306,17.9743,17.9899,17.9743,17.9899,12456.5144
2005-03-31 14:10:00,34.59,34.66,34.58,34.65,36808.43900796768,17.9847,18.0211,17.9795,18.0159,36808.439
2005-03-31 14:20:00,34.65,34.71,34.65,34.67,22107.507574907417,18.0159,18.0471,18.0159,18.0263,22107.5076
2005-03-31 14:30:00,34.68,34.73,34.66,34.73,37032.880709235775,18.0315,18.0575,18.0211,18.0575,37032.8807
2005-03-31 14:40:00,34.71,34.82,34.71,34.82,23903.04118505218,18.0471,18.1043,18.0471,18.1043,23903.0412
2005-03-31 14:50:00,34.81,34.82,34.74,34.75,69240.26484120749,18.0991,18.1043,18.0627,18.0679,69240.2648
2005-03-31 15:00:00,34.75,34.78,34.73,34.74,13915.385478621927,18.0679,18.0835,18.0575,18.0627,13915.3855
2005-03-31 15:10:00,34.73,34.81,34.73,34.81,45000.56110425317,18.0575,18.0991,18.0575,18.0991,45000.5611
2005-03-31 15:20:00,34.8,34.9,34.8,34.85,86522.27583885085,18.0939,18.1459,18.0939,18.1199,86522.2758
2005-03-31 15:30:00,34.85,34.87,34.82,34.82,58242.62147907081,18.1199,18.1303,18.1043,18.1043,58242.6215
2005-03-31 15:40:00,34.81,34.85,34.8,34.81,76759.0618336887,18.0991,18.1199,18.0939,18.0991,76759.0618
2005-03-31 15:50:00,34.81,34.82,34.65,34.82,221411.7383009763,18.0991,18.1043,18.0159,18.1043,221411.7383
2005-04-01 09:30:00,35.08,35.22,35.04,35.14,73504.65716530131,18.2395,18.3123,18.2187,18.2707,73504.6572
2005-04-01 09:40:00,35.14,35.31,35.14,35.3,64751.43081584558,18.2707,18.3591,18.2707,18.3539,64751.4308
2005-04-01 09:50:00,35.31,35.34,35.23,35.3,65873.63932218606,18.3591,18.3746,18.3175,18.3539,65873.6393
2005-04-01 10:00:00,35.28,35.29,35.04,35.09,70474.69419818201,18.3435,18.3487,18.2187,18.2447,70474.6942
2005-04-01 10:10:00,35.09,35.22,35.08,35.11,70138.03164627988,18.2447,18.3123,18.2395,18.2551,70138.0316
2005-04-01 10:20:00,35.1,35.1,34.95,34.95,59701.49253731343,18.2499,18.2499,18.1719,18.1719,59701.4925
2005-04-01 10:30:00,34.95,34.95,34.84,34.91,101784.31152508136,18.1719,18.1719,18.1147,18.1511,101784.3115
2005-04-01 10:40:00,34.92,34.97,34.91,34.94,28391.87521041409,18.1563,18.1823,18.1511,18.1667,28391.8752
2005-04-01 10:50:00,34.93,34.96,34.76,34.76,42307.26068903602,18.1615,18.1771,18.0731,18.0731,42307.2607
2005-04-01 11:00:00,34.76,34.79,34.73,34.76,33441.813488946245,18.0731,18.0887,18.0575,18.0731,33441.8135
2005-04-01 11:10:00,34.75,34.81,34.67,34.73,32656.26753450791,18.0679,18.0991,18.0263,18.0575,32656.2675
2005-04-01 11:20:00,34.73,34.82,34.71,34.82,18516.440354617887,18.0575,18.1043,18.0471,18.1043,18516.4404
2005-04-01 11:30:00,34.82,34.85,34.82,34.82,15374.256536864548,18.1043,18.1199,18.1043,18.1043,15374.2565
2005-04-01 11:40:00,34.82,34.84,34.77,34.8,14476.489731792166,18.1043,18.1147,18.0783,18.0939,14476.4897
2005-04-01 11:50:00,34.79,34.87,34.79,34.84,14364.26888115812,18.0887,18.1303,18.0887,18.1147,14364.2689
2005-04-01 12:00:00,34.84,34.85,34.75,34.75,22668.611828077657,18.1147,18.1199,18.0679,18.0679,22668.6118
2005-04-01 12:10:00,34.76,34.76,34.73,34.73,58915.9465828751,18.0731,18.0731,18.0575,18.0575,58915.9466
2005-04-01 12:20:00,34.73,34.74,34.65,34.65,55100.43766131747,18.0575,18.0627,18.0159,18.0159,55100.4377
2005-04-01 12:30:00,34.64,34.66,34.6,34.66,55212.65851195152,18.0107,18.0211,17.9899,18.0211,55212.6585
2005-04-01 12:40:00,34.67,34.68,34.63,34.63,23678.599483784084,18.0263,18.0315,18.0055,18.0055,23678.5995
2005-04-01 12:50:00,34.63,34.65,34.61,34.63,41521.714734597685,18.0055,18.0159,17.9951,18.0055,41521.7147
2005-04-01 13:00:00,34.63,34.64,34.61,34.64,29289.642015486475,18.0055,18.0107,17.9951,18.0107,29289.642
2005-04-01 13:10:00,34.64,34.7,34.63,34.7,37706.20581304006,18.0107,18.0419,18.0055,18.0419,37706.2058
2005-04-01 13:20:00,34.7,34.73,34.64,34.67,37706.20581304006,18.0419,18.0575,18.0107,18.0263,37706.2058
2005-04-01 13:30:00,34.67,34.67,34.55,34.6,89776.68050723824,18.0263,18.0263,17.9639,17.9899,89776.6805
2005-04-01 13:40:00,34.6,34.66,34.6,34.61,29850.74626865672,17.9899,18.0211,17.9899,17.9951,29850.7463
2005-04-01 13:50:00,34.61,34.65,34.51,34.54,41521.714734597685,17.9951,18.0159,17.9431,17.9587,41521.7147
2005-04-01 14:00:00,34.53,34.54,34.44,34.48,81247.89585905061,17.9535,17.9587,17.9067,17.9275,81247.8959
2005-04-01 14:10:00,34.48,34.59,34.48,34.56,25810.795645831,17.9275,17.9847,17.9275,17.9691,25810.7956
2005-04-01 14:20:00,34.56,34.59,34.49,34.5,32207.38413197172,17.9691,17.9847,17.9327,17.9379,32207.3841
2005-04-01 14:30:00,34.5,34.61,34.49,34.54,21995.28672427337,17.9379,17.9951,17.9327,17.9587,21995.2867
2005-04-01 14:40:00,34.54,34.55,34.48,34.49,31982.942430703624,17.9587,17.9639,17.9275,17.9327,31982.9424
2005-04-01 14:50:00,34.49,34.5,34.44,34.45,34227.35944338458,17.9327,17.9379,17.9067,17.9119,34227.3594
2005-04-01 15:00:00,34.45,34.54,34.44,34.52,23678.599483784084,17.9119,17.9587,17.9067,17.9483,23678.5995
2005-04-01 15:10:00,34.52,34.62,34.52,34.54,40848.3896307934,17.9483,18.0003,17.9483,17.9587,40848.3896
2005-04-01 15:20:00,34.54,34.57,34.5,34.51,59589.271686679385,17.9587,17.9743,17.9379,17.9431,59589.2717
2005-04-01 15:30:00,34.51,34.59,34.48,34.56,50499.38278532151,17.9431,17.9847,17.9275,17.9691,50499.3828
2005-04-01 15:40:00,34.56,34.71,34.53,34.65,35910.67220289529,17.9691,18.0471,17.9535,18.0159,35910.6722
2005-04-01 15:50:00,34.65,34.66,34.57,34.62,113006.39658848614,18.0159,18.0211,17.9743,18.0003,113006.3966
2005-04-04 09:30:00,34.79,34.92,34.75,34.82,66771.40612725844,18.0887,18.1563,18.0679,18.1043,66771.4061
2005-04-04 09:40:00,34.81,34.85,34.74,34.74,31534.05902816743,18.0991,18.1199,18.0627,18.0627,31534.059
2005-04-04 09:50:00,34.74,34.75,34.6,34.61,34900.68454718887,18.0627,18.0679,17.9899,17.9951,34900.6845
2005-04-04 10:00:00,34.6,34.7,34.59,34.59,25810.795645831,17.9899,18.0419,17.9847,17.9847,25810.7956
2005-04-04 10:10:00,34.58,34.61,34.57,34.6,29738.525418022666,17.9795,17.9951,17.9743,17.9899,29738.5254
2005-04-04 10:20:00,34.6,34.73,34.6,34.73,97632.14005162158,17.9899,18.0575,17.9899,18.0575,97632.1401
2005-04-04 10:30:00,34.73,34.82,34.7,34.77,60038.15508921557,18.0575,18.1043,18.0419,18.0783,60038.1551
2005-04-04 10:40:00,34.76,34.81,34.75,34.77,48030.524071372456,18.0731,18.0991,18.0679,18.0783,48030.5241
2005-04-04 10:50:00,34.78,34.94,34.77,34.91,45561.66535742341,18.0835,18.1667,18.0783,18.1511,45561.6654
2005-04-04 11:00:00,34.9,35.01,34.89,34.95,64863.65166647963,18.1459,18.2031,18.1407,18.1719,64863.6517
2005-04-04 11:10:00,34.94,35.01,34.9,34.9,71484.68185388845,18.1667,18.2031,18.1459,18.1459,71484.6819
2005-04-04 11:20:00,34.91,34.96,34.88,34.88,45898.32790932555,18.1511,18.1771,18.1355,18.1355,45898.3279
2005-04-04 11:30:00,34.89,34.92,34.86,34.87,27942.9918078779,18.1407,18.1563,18.1251,18.1303,27942.9918
2005-04-04 11:40:00,34.87,34.9,34.83,34.83,26259.679048367187,18.1303,18.1459,18.1095,18.1095,26259.679
2005-04-04 11:50:00,34.84,34.9,34.83,34.9,21097.519919200982,18.1147,18.1459,18.1095,18.1459,21097.5199
2005-04-04 12:00:00,34.9,34.91,34.89,34.89,15598.698238132643,18.1459,18.1511,18.1407,18.1407,15598.6982
2005-04-04 12:10:00,34.89,34.9,34.82,34.85,34339.580294018626,18.1407,18.1459,18.1043,18.1199,34339.5803
2005-04-04 12:20:00,34.85,34.89,34.83,34.89,24800.80799012457,18.1199,18.1407,18.1095,18.1407,24800.808
2005-04-04 12:30:00,34.9,35.01,34.9,35.0,38042.8683649422,18.1459,18.2031,18.1459,18.1979,38042.8684
2005-04-04 12:40:00,35.0,35.05,34.98,35.03,39726.18112445292,18.1979,18.2239,18.1875,18.2135,39726.1811
2005-04-04 12:50:00,35.03,35.04,34.99,35.01,16833.12759510717,18.2135,18.2187,18.1927,18.2031,16833.1276
2005-04-04 13:00:00,35.01,35.03,35.0,35.0,22780.832678711704,18.2031,18.2135,18.1979,18.1979,22780.8327
2005-04-04 13:10:00,35.0,35.01,34.85,34.88,45561.66535742341,18.1979,18.2031,18.1199,18.1355,45561.6654
2005-04-04 13:20:00,34.9,34.98,34.9,34.96,46571.65301312984,18.1459,18.1875,18.1459,18.1771,46571.653
2005-04-04 13:30:00,34.97,35.14,34.97,35.14,58130.40062843676,18.1823,18.2707,18.1823,18.2707,58130.4006
2005-04-04 13:40:00,35.14,35.31,35.14,35.2,54314.891706879134,18.2707,18.3591,18.2707,18.3019,54314.8917
2005-04-04 13:50:00,35.2,35.38,35.16,35.38,57681.51722590057,18.3019,18.3954,18.2811,18.3954,57681.5172
2005-04-04 14:00:00,35.38,35.44,35.33,35.35,38491.7517674784,18.3954,18.4266,18.3695,18.3798,38491.7518
2005-04-04 14:10:00,35.35,35.39,35.31,35.33,42643.923240938166,18.3798,18.4006,18.3591,18.3695,42643.9232
2005-04-04 14:20:00,35.33,35.49,35.32,35.47,37369.54326113792,18.3695,18.4526,18.3643,18.4422,37369.5433
2005-04-04 14:30:00,35.45,35.52,35.32,35.32,70811.35675008416,18.4318,18.4682,18.3643,18.3643,70811.3568
2005-04-04 14:40:00,35.33,35.35,35.3,35.3,31534.05902816743,18.3695,18.3798,18.3539,18.3539,31534.059
2005-04-04 14:50:00,35.3,35.45,35.28,35.44,77881.27034002918,18.3539,18.4318,18.3435,18.4266,77881.2703
2005-04-04 15:00:00,35.43,35.46,35.37,35.38,63404.78060823701,18.4214,18.437,18.3902,18.3954,63404.7806
2005-04-04 15:10:00,35.38,35.55,35.37,35.55,67781.39378296486,18.3954,18.4838,18.3902,18.4838,67781.3938
2005-04-04 15:20:00,35.55,35.59,35.48,35.48,65761.41847155201,18.4838,18.5046,18.4474,18.4474,65761.4185
2005-04-04 15:30:00,35.48,35.49,35.39,35.41,40511.72707889126,18.4474,18.4526,18.4006,18.411,40511.7271
2005-04-04 15:40:00,35.41,35.43,35.33,35.33,37145.10155986982,18.411,18.4214,18.3695,18.3695,37145.1016
2005-04-04 15:50:00,35.33,35.34,35.26,35.31,66771.40612725844,18.3695,18.3746,18.3331,18.3591,66771.4061
2005-04-05 09:30:00,35.49,35.5,35.38,35.47,50948.2661878577,18.4526,18.4578,18.3954,18.4422,50948.2662
2005-04-05 09:40:00,35.47,35.47,35.27,35.42,30075.18796992481,18.4422,18.4422,18.3383,18.4162,30075.188
2005-04-05 09:50:00,35.41,35.6,35.38,35.51,50274.94108405341,18.411,18.5098,18.3954,18.463,50274.9411
2005-04-05 10:00:00,35.52,35.53,35.4,35.42,63180.33890696892,18.4682,18.4734,18.4058,18.4162,63180.3389
2005-04-05 10:10:00,35.42,35.47,35.4,35.46,28391.87521041409,18.4162,18.4422,18.4058,18.437,28391.8752
2005-04-05 10:20:00,35.46,35.62,35.45,35.55,88205.58859836157,18.437,18.5202,18.4318,18.4838,88205.5886
2005-04-05 10:30:00,35.56,35.59,35.52,35.53,60711.48019301986,18.489,18.5046,18.4682,18.4734,60711.4802
2005-04-05 10:40:00,35.53,35.55,35.51,35.53,74739.08652227583,18.4734,18.4838,18.463,18.4734,74739.0865
2005-04-05 10:50:00,35.53,35.62,35.52,35.62,49040.51172707889,18.4734,18.5202,18.4682,18.5202,49040.5117
2005-04-05 11:00:00,35.62,35.63,35.47,35.47,48479.40747390865,18.5202,18.5254,18.4422,18.4422,48479.4075
2005-04-05 11:10:00,35.47,35.47,35.41,35.41,35012.90539782291,18.4422,18.4422,18.411,18.411,35012.9054
2005-04-05 11:20:00,35.42,35.44,35.41,35.44,22444.17012680956,18.4162,18.4266,18.411,18.4266,22444.1701
2005-04-05 11:30:00,35.44,35.48,35.41,35.47,34564.02199528672,18.4266,18.4474,18.411,18.4422,34564.022
2005-04-05 11:40:00,35.47,35.48,35.3,35.3,40848.3896307934,18.4422,18.4474,18.3539,18.3539,40848.3896
2005-04-05 11:50:00,35.29,35.29,35.16,35.18,58354.84232970486,18.3487,18.3487,18.2811,18.2915,58354.8423
2005-04-05 12:00:00,35.17,35.29,35.17,35.29,34676.24284592077,18.2863,18.3487,18.2863,18.3487,34676.2428
2005-04-05 12:10:00,35.3,35.42,35.29,35.42,27942.9918078779,18.3539,18.4162,18.3487,18.4162,27942.9918
2005-04-05 12:20:00,35.43,35.51,35.42,35.44,46908.31556503198,18.4214,18.463,18.4162,18.4266,46908.3156
2005-04-05 12:30:00,35.45,35.45,35.34,35.37,41521.714734597685,18.4318,18.4318,18.3746,18.3902,41521.7147
2005-04-05 12:40:00,35.38,35.4,35.35,35.35,19863.09056222646,18.3954,18.4058,18.3798,18.3798,19863.0906
2005-04-05 12:50:00,35.35,35.43,35.35,35.36,19750.86971159241,18.3798,18.4214,18.3798,18.385,19750.8697
2005-04-05 13:00:00,35.37,35.39,35.36,35.39,24015.262035686228,18.3902,18.4006,18.385,18.4006,24015.262
2005-04-05 13:10:00,35.39,35.51,35.38,35.51,20985.29906856694,18.4006,18.463,18.3954,18.463,20985.2991
2005-04-05 13:20:00,35.51,35.53,35.46,35.53,20873.078217932893,18.463,18.4734,18.437,18.4734,20873.0782
2005-04-05 13:30:00,35.53,35.53,35.49,35.5,19414.207159690268,18.4734,18.4734,18.4526,18.4578,19414.2072
2005-04-05 13:40:00,35.49,35.5,35.44,35.47,31085.17562563124,18.4526,18.4578,18.4266,18.4422,31085.1756
2005-04-05 13:50:00,35.47,35.52,35.41,35.5,36359.55560543149,18.4422,18.4682,18.411,18.4578,36359.5556
2005-04-05 14:00:00,35.5,35.55,35.42,35.44,35125.12624845696,18.4578,18.4838,18.4162,18.4266,35125.1262
2005-04-05 14:10:00,35.43,35.46,35.32,35.38,48479.40747390865,18.4214,18.437,18.3643,18.3954,48479.4075
2005-04-05 14:20:00,35.39,35.46,35.33,35.46,26596.34160026933,18.4006,18.437,18.3695,18.437,26596.3416
2005-04-05 14:30:00,35.46,35.54,35.46,35.54,23790.82033441813,18.437,18.4786,18.437,18.4786,23790.8203
2005-04-05 14:40:00,35.54,35.55,35.5,35.51,30075.18796992481,18.4786,18.4838,18.4578,18.463,30075.188
2005-04-05 14:50:00,35.52,35.58,35.45,35.49,42082.818987767925,18.4682,18.4994,18.4318,18.4526,42082.819
2005-04-05 15:00:00,35.48,35.48,35.45,35.46,31085.17562563124,18.4474,18.4474,18.4318,18.437,31085.1756
2005-04-05 15:10:00,35.46,35.48,35.44,35.45,41185.052182695545,18.437,18.4474,18.4266,18.4318,41185.0522
2005-04-05 15:20:00,35.46,35.53,35.45,35.46,50162.72023341936,18.437,18.4734,18.4318,18.437,50162.7202
2005-04-05 15:30:00,35.46,35.54,35.45,35.53,47132.75726630008,18.437,18.4786,18.4318,18.4734,47132.7573
2005-04-05 15:40:00,35.53,35.53,35.41,35.46,65200.31421838177,18.4734,18.4734,18.411,18.437,65200.3142
2005-04-05 15:50:00,35.46,35.51,35.42,35.46,63741.44316013915,18.437,18.463,18.4162,18.437,63741.4432
2005-04-06 09:30:00,35.55,35.69,35.52,35.61,48142.7449220065,18.4838,18.5566,18.4682,18.515,48142.7449
2005-04-06 09:40:00,35.59,35.64,35.51,35.55,28279.654359780045,18.5046,18.5306,18.463,18.4838,28279.6544
2005-04-06 09:50:00,35.55,35.59,35.48,35.55,40511.72707889126,18.4838,18.5046,18.4474,18.4838,40511.7271
2005-04-06 10:00:00,35.55,35.62,35.55,35.61,29065.20031421838,18.4838,18.5202,18.4838,18.515,29065.2003
2005-04-06 10:10:00,35.61,35.76,35.61,35.76,63292.55975760296,18.515,18.593,18.515,18.593,63292.5598
2005-04-06 10:20:00,35.76,35.76,35.63,35.64,25698.574795196942,18.593,18.593,18.5254,18.5306,25698.5748
2005-04-06 10:30:00,35.64,35.69,35.6,35.64,41185.052182695545,18.5306,18.5566,18.5098,18.5306,41185.0522
2005-04-06 10:40:00,35.64,35.72,35.62,35.64,40287.28537762316,18.5306,18.5722,18.5202,18.5306,40287.2854
2005-04-06 10:50:00,35.64,35.64,35.58,35.64,71260.24015262035,18.5306,18.5306,18.4994,18.5306,71260.2402
2005-04-06 11:00:00,35.64,35.72,35.63,35.66,38940.63517001459,18.5306,18.5722,18.5254,18.541,38940.6352
2005-04-06 11:10:00,35.66,35.72,35.62,35.67,28840.758612950285,18.541,18.5722,18.5202,18.5462,28840.7586
2005-04-06 11:20:00,35.68,35.77,35.66,35.76,39052.85602064864,18.5514,18.5982,18.541,18.593,39052.856
2005-04-06 11:30:00,35.75,35.78,35.7,35.73,20760.85736729884,18.5878,18.6034,18.5618,18.5774,20760.8574
2005-04-06 11:40:00,35.73,35.75,35.67,35.73,14364.26888115812,18.5774,18.5878,18.5462,18.5774,14364.2689
2005-04-06 11:50:00,35.72,35.77,35.72,35.75,13354.281225451688,18.5722,18.5982,18.5722,18.5878,13354.2812
2005-04-06 12:00:00,35.75,35.76,35.7,35.74,13354.281225451688,18.5878,18.593,18.5618,18.5826,13354.2812
2005-04-06 12:10:00,35.74,35.76,35.69,35.7,14925.373134328358,18.5826,18.593,18.5566,18.5618,14925.3731
2005-04-06 12:20:00,35.69,35.78,35.67,35.75,21321.961620469083,18.5566,18.6034,18.5462,18.5878,21321.9616
2005-04-06 12:30:00,35.74,35.77,35.72,35.77,22331.94927617552,18.5826,18.5982,18.5722,18.5982,22331.9493
2005-04-06 12:40:00,35.75,35.75,35.73,35.74,9202.10975199192,18.5878,18.5878,18.5774,18.5826,9202.1098
2005-04-06 12:50:00,35.74,35.74,35.72,35.72,11783.18931657502,18.5826,18.5826,18.5722,18.5722,11783.1893
2005-04-06 13:00:00,35.72,35.76,35.72,35.75,12456.514420379306,18.5722,18.593,18.5722,18.5878,12456.5144
2005-04-06 13:10:00,35.76,35.78,35.74,35.77,14476.489731792166,18.593,18.6034,18.5826,18.5982,14476.4897
2005-04-06 13:20:00,35.77,35.77,35.73,35.77,12119.851868477162,18.5982,18.5982,18.5774,18.5982,12119.8519
2005-04-06 13:30:00,35.77,35.77,35.7,35.71,19301.98630905622,18.5982,18.5982,18.5618,18.567,19301.9863
2005-04-06 13:40:00,35.72,35.75,35.68,35.68,11446.526764672875,18.5722,18.5878,18.5514,18.5514,11446.5268
2005-04-06 13:50:00,35.67,35.67,35.59,35.64,26933.00415217147,18.5462,18.5462,18.5046,18.5306,26933.0042
2005-04-06 14:00:00,35.65,35.7,35.6,35.62,20760.85736729884,18.5358,18.5618,18.5098,18.5202,20760.8574
2005-04-06 14:10:00,35.61,35.64,35.59,35.62,15598.698238132643,18.515,18.5306,18.5046,18.5202,15598.6982
2005-04-06 14:20:00,35.64,35.74,35.63,35.72,24351.92458758837,18.5306,18.5826,18.5254,18.5722,24351.9246
2005-04-06 14:30:00,35.74,35.74,35.68,35.71,25923.016496465043,18.5826,18.5826,18.5514,18.567,25923.0165
2005-04-06 14:40:00,35.71,35.71,35.64,35.69,11334.305914038829,18.567,18.567,18.5306,18.5566,11334.3059
2005-04-06 14:50:00,35.7,35.72,35.65,35.69,16945.348445741216,18.5618,18.5722,18.5358,18.5566,16945.3484
2005-04-06 15:00:00,35.7,35.72,35.68,35.7,42756.14409157221,18.5618,18.5722,18.5514,18.5618,42756.1441
2005-04-06 15:10:00,35.7,35.7,35.62,35.64,22444.17012680956,18.5618,18.5618,18.5202,18.5306,22444.1701
2005-04-06 15:20:00,35.64,35.64,35.48,35.51,49938.27853215127,18.5306,18.5306,18.4474,18.463,49938.2785
2005-04-06 15:30:00,35.51,35.58,35.51,35.56,27606.32925597576,18.463,18.4994,18.463,18.489,27606.3293
2005-04-06 15:40:00,35.56,35.6,35.55,35.55,22893.05352934575,18.489,18.5098,18.4838,18.4838,22893.0535
2005-04-06 15:50:00,35.56,35.56,35.53,35.54,39165.07687128268,18.489,18.489,18.4734,18.4786,39165.0769
2005-04-07 09:30:00,35.5,35.68,35.5,35.6,44102.79429918079,18.4578,18.5514,18.4578,18.5098,44102.7943
2005-04-07 09:40:00,35.63,35.68,35.53,35.6,20648.6365166648,18.5254,18.5514,18.4734,18.5098,20648.6365
2005-04-07 09:50:00,35.6,35.6,35.5,35.53,21546.403321737176,18.5098,18.5098,18.4578,18.4734,21546.4033
2005-04-07 10:00:00,35.54,35.6,35.47,35.47,27494.10840534171,18.4786,18.5098,18.4422,18.4422,27494.1084
2005-04-07 10:10:00,35.47,35.48,35.46,35.47,3478.846369655482,18.4422,18.4474,18.437,18.4422,3478.8464
2005-04-07 10:20:00,35.47,35.47,35.43,35.46,13690.943777353832,18.4422,18.4422,18.4214,18.437,13690.9438
2005-04-07 10:30:00,35.46,35.66,35.46,35.62,19414.207159690268,18.437,18.541,18.437,18.5202,19414.2072
2005-04-07 10:40:00,35.62,35.68,35.61,35.65,37145.10155986982,18.5202,18.5514,18.515,18.5358,37145.1016
2005-04-07 10:50:00,35.65,35.71,35.6,35.61,61160.36359555605,18.5358,18.567,18.5098,18.515,61160.3636
2005-04-07 11:00:00,35.59,35.68,35.57,35.66,16720.906744473123,18.5046,18.5514,18.4942,18.541,16720.9067
2005-04-07 11:10:00,35.66,35.71,35.64,35.64,8753.226349455728,18.541,18.567,18.5306,18.5306,8753.2263
2005-04-07 11:20:00,35.64,35.65,35.6,35.61,7294.355291213107,18.5306,18.5358,18.5098,18.515,7294.3553
2005-04-07 11:30:00,35.6,35.6,35.55,35.56,10660.98081023454,18.5098,18.5098,18.4838,18.489,10660.9808
2005-04-07 11:40:00,35.56,35.56,35.48,35.54,21321.961620469083,18.489,18.489,18.4474,18.4786,21321.9616
2005-04-07 11:50:00,35.53,35.55,35.53,35.55,13354.281225451688,18.4734,18.4838,18.4734,18.4838,13354.2812
2005-04-07 12:00:00,35.55,35.55,35.5,35.51,19414.207159690268,18.4838,18.4838,18.4578,18.463,19414.2072
2005-04-07 12:10:00,35.51,35.55,35.48,35.48,31534.05902816743,18.463,18.4838,18.4474,18.4474,31534.059
2005-04-07 12:20:00,35.48,35.49,35.45,35.48,14364.26888115812,18.4474,18.4526,18.4318,18.4474,14364.2689
2005-04-07 12:30:00,35.5,35.64,35.49,35.64,27830.77095724385,18.4578,18.5306,18.4526,18.5306,27830.771
2005-04-07 12:40:00,35.59,35.63,35.54,35.55,31309.617326899337,18.5046,18.5254,18.4786,18.4838,31309.6173
2005-04-07 12:50:00,35.55,35.58,35.54,35.56,13129.839524183591,18.4838,18.4994,18.4786,18.489,13129.8395
2005-04-07 13:00:00,35.56,35.56,35.45,35.47,32431.82583323981,18.489,18.489,18.4318,18.4422,32431.8258
2005-04-07 13:10:00,35.46,35.53,35.45,35.5,20873.078217932893,18.437,18.4734,18.4318,18.4578,20873.0782
2005-04-07 13:20:00,35.51,35.56,35.5,35.51,21883.06587363932,18.463,18.489,18.4578,18.463,21883.0659
2005-04-07 13:30:00,35.51,35.57,35.46,35.46,10324.318258332398,18.463,18.4942,18.437,18.437,10324.3183
2005-04-07 13:40:00,35.47,35.47,35.39,35.45,17730.894400179553,18.4422,18.4422,18.4006,18.4318,17730.8944
2005-04-07 13:50:00,35.44,35.47,35.42,35.45,17169.790147009313,18.4266,18.4422,18.4162,18.4318,17169.7901
2005-04-07 14:00:00,35.45,35.52,35.45,35.47,38940.63517001459,18.4318,18.4682,18.4318,18.4422,38940.6352
2005-04-07 14:10:00,35.47,35.47,35.43,35.47,29738.525418022666,18.4422,18.4422,18.4214,18.4422,29738.5254
2005-04-07 14:20:00,35.46,35.47,35.4,35.44,25810.795645831,18.437,18.4422,18.4058,18.4266,25810.7956
2005-04-07 14:30:00,35.43,35.53,35.43,35.49,22444.17012680956,18.4214,18.4734,18.4214,18.4526,22444.1701
2005-04-07 14:40:00,35.5,35.57,35.49,35.56,17730.894400179553,18.4578,18.4942,18.4526,18.489,17730.8944
2005-04-07 14:50:00,35.55,35.57,35.53,35.55,18628.66120525193,18.4838,18.4942,18.4734,18.4838,18628.6612
2005-04-07 15:00:00,35.55,35.6,35.46,35.46,33890.69689148243,18.4838,18.5098,18.437,18.437,33890.6969
2005-04-07 15:10:00,35.47,35.5,35.45,35.49,21321.961620469083,18.4422,18.4578,18.4318,18.4526,21321.9616
2005-04-07 15:20:00,35.5,35.51,35.48,35.51,19638.648860958365,18.4578,18.463,18.4474,18.463,19638.6489
2005-04-07 15:30:00,35.5,35.51,35.44,35.44,45449.44450678936,18.4578,18.463,18.4266,18.4266,45449.4445
2005-04-07 15:40:00,35.44,35.47,35.42,35.46,32431.82583323981,18.4266,18.4422,18.4162,18.437,32431.8258
2005-04-07 15:50:00,35.46,35.51,35.45,35.48,83267.87117046346,18.437,18.463,18.4318,18.4474,83267.8712
2005-04-08 09:30:00,35.47,35.63,35.43,35.46,27157.445853439567,18.4422,18.5254,18.4214,18.437,27157.4459
2005-04-08 09:40:00,35.46,35.55,35.44,35.55,34564.02199528672,18.437,18.4838,18.4266,18.4838,34564.022
2005-04-08 09:50:00,35.55,35.64,35.47,35.51,35349.56794972506,18.4838,18.5306,18.4422,18.463,35349.5679
2005-04-08 10:00:00,35.52,35.54,35.43,35.46,32656.26753450791,18.4682,18.4786,18.4214,18.437,32656.2675
2005-04-08 10:10:00,35.46,35.48,35.36,35.44,22668.611828077657,18.437,18.4474,18.385,18.4266,22668.6118
2005-04-08 10:20:00,35.45,35.47,35.34,35.35,22444.17012680956,18.4318,18.4422,18.3746,18.3798,22444.1701
2005-04-08 10:30:00,35.36,35.39,35.34,35.38,18404.21950398384,18.385,18.4006,18.3746,18.3954,18404.2195
2005-04-08 10:40:00,35.39,35.47,35.39,35.42,48367.1866232746,18.4006,18.4422,18.4006,18.4162,48367.1866
2005-04-08 10:50:00,35.42,35.42,35.39,35.4,26484.12074963528,18.4162,18.4162,18.4006,18.4058,26484.1207
2005-04-08 11:00:00,35.39,35.42,35.36,35.37,40175.06452698911,18.4006,18.4162,18.385,18.3902,40175.0645
2005-04-08 11:10:00,35.37,35.44,35.37,35.44,23903.04118505218,18.3902,18.4266,18.3902,18.4266,23903.0412
2005-04-08 11:20:00,35.44,35.48,35.43,35.45,20311.97396476265,18.4266,18.4474,18.4214,18.4318,20311.974
2005-04-08 11:30:00,35.45,35.45,35.42,35.42,35012.90539782291,18.4318,18.4318,18.4162,18.4162,35012.9054
2005-04-08 11:40:00,35.42,35.46,35.31,35.39,48367.1866232746,18.4162,18.437,18.3591,18.4006,48367.1866
2005-04-08 11:50:00,35.39,35.4,35.32,35.39,6845.471888676916,18.4006,18.4058,18.3643,18.4006,6845.4719
2005-04-08 12:00:00,35.39,35.49,35.39,35.46,13242.06037481764,18.4006,18.4526,18.4006,18.437,13242.0604
2005-04-08 12:10:00,35.46,35.51,35.44,35.46,11446.526764672875,18.437,18.463,18.4266,18.437,11446.5268
2005-04-08 12:20:00,35.45,35.5,35.42,35.5,3366.625519021434,18.4318,18.4578,18.4162,18.4578,3366.6255
2005-04-08 12:30:00,35.5,35.5,35.46,35.49,4825.496577264055,18.4578,18.4578,18.437,18.4526,4825.4966
2005-04-08 12:40:00,35.5,35.52,35.47,35.47,35686.2305016272,18.4578,18.4682,18.4422,18.4422,35686.2305
2005-04-08 12:50:00,35.47,35.47,35.42,35.42,11783.18931657502,18.4422,18.4422,18.4162,18.4162,11783.1893
2005-04-08 13:00:00,35.41,35.5,35.41,35.47,12119.851868477162,18.411,18.4578,18.411,18.4422,12119.8519
2005-04-08 13:10:00,35.47,35.6,35.47,35.5,23117.495230613848,18.4422,18.5098,18.4422,18.4578,23117.4952
2005-04-08 13:20:00,35.5,35.58,35.49,35.51,19638.648860958365,18.4578,18.4994,18.4526,18.463,19638.6489
2005-04-08 13:30:00,35.51,35.54,35.5,35.54,8865.447200089777,18.463,18.4786,18.4578,18.4786,8865.4472
2005-04-08 13:40:00,35.55,35.56,35.45,35.45,52856.02064863651,18.4838,18.489,18.4318,18.4318,52856.0206
2005-04-08 13:50:00,35.45,35.47,35.4,35.43,25025.24969139266,18.4318,18.4422,18.4058,18.4214,25025.2497
2005-04-08 14:00:00,35.41,35.43,35.31,35.38,36583.99730669958,18.411,18.4214,18.3591,18.3954,36583.9973
2005-04-08 14:10:00,35.37,35.41,35.31,35.32,21658.624172371223,18.3902,18.411,18.3591,18.3643,21658.6242
2005-04-08 14:20:00,35.31,35.34,35.28,35.28,26820.783301537424,18.3591,18.3746,18.3435,18.3435,26820.7833
2005-04-08 14:30:00,35.28,35.28,35.26,35.27,25810.795645831,18.3435,18.3435,18.3331,18.3383,25810.7956
2005-04-08 14:40:00,35.27,35.33,35.26,35.32,13129.839524183591,18.3383,18.3695,18.3331,18.3643,13129.8395
2005-04-08 14:50:00,35.32,35.33,35.21,35.22,20873.078217932893,18.3643,18.3695,18.3071,18.3123,20873.0782
2005-04-08 15:00:00,35.21,35.22,35.13,35.21,39950.62282572102,18.3071,18.3123,18.2655,18.3071,39950.6228
2005-04-08 15:10:00,35.2,35.2,35.04,35.06,65536.97677028392,18.3019,18.3019,18.2187,18.2291,65536.9768
2005-04-08 15:20:00,35.07,35.19,35.07,35.15,51172.7078891258,18.2343,18.2967,18.2343,18.2759,51172.7079
2005-04-08 15:30:00,35.14,35.24,35.13,35.23,38491.7517674784,18.2707,18.3227,18.2655,18.3175,38491.7518
2005-04-08 15:40:00,35.23,35.29,35.22,35.29,58018.17977780271,18.3175,18.3487,18.3123,18.3487,58018.1798
2005-04-08 15:50:00,35.28,35.29,35.16,35.17,54202.67085624509,18.3435,18.3487,18.2811,18.2863,54202.6709
2005-04-11 09:30:00,35.19,35.27,35.17,35.18,39501.73942318482,18.2967,18.3383,18.2863,18.2915,39501.7394
2005-04-11 09:40:00,35.22,35.24,35.14,35.2,22444.17012680956,18.3123,18.3227,18.2707,18.3019,22444.1701
2005-04-11 09:50:00,35.21,35.25,35.1,35.13,26259.679048367187,18.3071,18.3279,18.2499,18.2655,26259.679
2005-04-11 10:00:00,35.12,35.27,35.12,35.2,21321.961620469083,18.2603,18.3383,18.2603,18.3019,21321.9616
2005-04-11 10:10:00,35.2,35.21,35.13,35.14,12680.9561216474,18.3019,18.3071,18.2655,18.2707,12680.9561
2005-04-11 10:20:00,35.13,35.23,35.07,35.23,38491.7517674784,18.2655,18.3175,18.2343,18.3175,38491.7518
2005-04-11 10:30:00,35.23,35.26,35.21,35.23,39052.85602064864,18.3175,18.3331,18.3071,18.3175,39052.856
2005-04-11 10:40:00,35.23,35.23,35.18,35.18,11670.96846594097,18.3175,18.3175,18.2915,18.2915,11670.9685
2005-04-11 10:50:00,35.19,35.2,35.14,35.18,16720.906744473123,18.2967,18.3019,18.2707,18.2915,16720.9067
2005-04-11 11:00:00,35.18,35.21,35.14,35.14,15037.593984962405,18.2915,18.3071,18.2707,18.2707,15037.594
2005-04-11 11:10:00,35.14,35.14,35.11,35.13,12568.735271013353,18.2707,18.2707,18.2551,18.2655,12568.7353
2005-04-11 11:20:00,35.13,35.14,35.06,35.07,20648.6365166648,18.2655,18.2707,18.2291,18.2343,20648.6365
2005-04-11 11:30:00,35.07,35.17,35.05,35.15,18291.99865334979,18.2343,18.2863,18.2239,18.2759,18291.9987
2005-04-11 11:40:00,35.15,35.18,35.13,35.13,10773.201660868588,18.2759,18.2915,18.2655,18.2655,10773.2017
2005-04-11 11:50:00,35.12,35.16,35.05,35.05,21209.74076983504,18.2603,18.2811,18.2239,18.2239,21209.7408
2005-04-11 12:00:00,35.06,35.14,35.04,35.08,64975.87251711368,18.2291,18.2707,18.2187,18.2395,64975.8725
2005-04-11 12:10:00,35.08,35.13,35.06,35.13,14588.710582426214,18.2395,18.2655,18.2291,18.2655,14588.7106
2005-04-11 12:20:00,35.13,35.23,35.09,35.21,23229.71608124789,18.2655,18.3175,18.2447,18.3071,23229.7161
2005-04-11 12:30:00,35.21,35.24,35.18,35.19,16047.581640668835,18.3071,18.3227,18.2915,18.2967,16047.5816
2005-04-11 12:40:00,35.2,35.2,35.15,35.16,6172.146784872629,18.3019,18.3019,18.2759,18.2811,6172.1468
2005-04-11 12:50:00,35.15,35.2,35.15,35.2,13466.502076085735,18.2759,18.3019,18.2759,18.3019,13466.5021
2005-04-11 13:00:00,35.21,35.25,35.2,35.2,21097.519919200982,18.3071,18.3279,18.3019,18.3019,21097.5199
2005-04-11 13:10:00,35.19,35.22,35.19,35.22,6957.692739310964,18.2967,18.3123,18.2967,18.3123,6957.6927
2005-04-11 13:20:00,35.21,35.22,35.11,35.17,13915.385478621927,18.3071,18.3123,18.2551,18.2863,13915.3855
2005-04-11 13:30:00,35.18,35.31,35.18,35.3,34339.580294018626,18.2915,18.3591,18.2915,18.3539,34339.5803
2005-04-11 13:40:00,35.3,35.35,35.27,35.27,27381.887554707664,18.3539,18.3798,18.3383,18.3383,27381.8876
2005-04-11 13:50:00,35.29,35.29,35.23,35.23,13690.943777353832,18.3487,18.3487,18.3175,18.3175,13690.9438
2005-04-11 14:00:00,35.24,35.31,35.24,35.31,23341.93693188194,18.3227,18.3591,18.3227,18.3591,23341.9369
2005-04-11 14:10:00,35.3,35.31,35.23,35.26,19301.98630905622,18.3539,18.3591,18.3175,18.3331,19301.9863
2005-04-11 14:20:00,35.26,35.31,35.26,35.3,27942.9918078779,18.3331,18.3591,18.3331,18.3539,27942.9918
2005-04-11 14:30:00,35.31,35.33,35.3,35.32,26820.783301537424,18.3591,18.3695,18.3539,18.3643,26820.7833
2005-04-11 14:40:00,35.33,35.4,35.33,35.4,20873.078217932893,18.3695,18.4058,18.3695,18.4058,20873.0782
2005-04-11 14:50:00,35.4,35.4,35.33,35.35,14476.489731792166,18.4058,18.4058,18.3695,18.3798,14476.4897
2005-04-11 15:00:00,35.35,35.36,35.32,35.36,34564.02199528672,18.3798,18.385,18.3643,18.385,34564.022
2005-04-11 15:10:00,35.36,35.37,35.34,35.35,32319.604982605768,18.385,18.3902,18.3746,18.3798,32319.605
2005-04-11 15:20:00,35.35,35.38,35.32,35.36,37930.64751430816,18.3798,18.3954,18.3643,18.385,37930.6475
2005-04-11 15:30:00,35.35,35.39,35.35,35.38,53753.787453708894,18.3798,18.4006,18.3798,18.3954,53753.7875
2005-04-11 15:40:00,35.39,35.44,35.38,35.42,44551.67770171697,18.4006,18.4266,18.3954,18.4162,44551.6777
2005-04-11 15:50:00,35.43,35.46,35.41,35.42,65312.53506901582,18.4214,18.437,18.411,18.4162,65312.5351
2005-04-12 09:30:00,35.29,35.41,35.26,35.34,45449.44450678936,18.3487,18.411,18.3331,18.3746,45449.4445
2005-04-12 09:40:00,35.38,35.41,35.25,35.31,42643.923240938166,18.3954,18.411,18.3279,18.3591,42643.9232
2005-04-12 09:50:00,35.31,35.37,35.28,35.29,35237.34709909101,18.3591,18.3902,18.3435,18.3487,35237.3471
2005-04-12 10:00:00,35.3,35.39,35.28,35.28,29850.74626865672,18.3539,18.4006,18.3435,18.3435,29850.7463
2005-04-12 10:10:00,35.31,35.39,35.28,35.39,31421.838177533384,18.3591,18.4006,18.3435,18.4006,31421.8382
2005-04-12 10:20:00,35.39,35.47,35.38,35.47,37145.10155986982,18.4006,18.4422,18.3954,18.4422,37145.1016
2005-04-12 10:30:00,35.47,35.47,35.34,35.35,31646.27987880148,18.4422,18.4422,18.3746,18.3798,31646.2799
2005-04-12 10:40:00,35.34,35.35,35.18,35.23,59364.829985411285,18.3746,18.3798,18.2915,18.3175,59364.83
2005-04-12 10:50:00,35.23,35.23,35.13,35.18,42531.70239030412,18.3175,18.3175,18.2655,18.2915,42531.7024
2005-04-12 11:00:00,35.18,35.19,35.12,35.14,16833.12759510717,18.2915,18.2967,18.2603,18.2707,16833.1276
2005-04-12 11:10:00,35.14,35.14,35.08,35.14,39389.518572550776,18.2707,18.2707,18.2395,18.2707,39389.5186
2005-04-12 11:20:00,35.13,35.2,35.13,35.17,34900.68454718887,18.2655,18.3019,18.2655,18.2863,34900.6845
2005-04-12 11:30:00,35.18,35.18,35.13,35.14,267534.50791157,18.2915,18.2915,18.2655,18.2707,267534.5079
2005-04-12 11:40:00,35.14,35.15,35.12,35.15,31085.17562563124,18.2707,18.2759,18.2603,18.2759,31085.1756
2005-04-12 11:50:00,35.15,35.16,35.14,35.16,126360.67781393784,18.2759,18.2811,18.2707,18.2811,126360.6778
2005-04-12 12:00:00,35.16,35.17,35.15,35.16,10436.539108966446,18.2811,18.2863,18.2759,18.2811,10436.5391
2005-04-12 12:10:00,35.15,35.17,35.15,35.16,6172.146784872629,18.2759,18.2863,18.2759,18.2811,6172.1468
2005-04-12 12:20:00,35.16,35.19,35.16,35.19,35574.00965099315,18.2811,18.2967,18.2811,18.2967,35574.0097
2005-04-12 12:30:00,35.2,35.24,35.19,35.23,13690.943777353832,18.3019,18.3227,18.2967,18.3175,13690.9438
2005-04-12 12:40:00,35.23,35.28,35.23,35.27,15149.814835596451,18.3175,18.3435,18.3175,18.3383,15149.8148
2005-04-12 12:50:00,35.27,35.28,35.25,35.25,13017.618673549545,18.3383,18.3435,18.3279,18.3279,13017.6187
2005-04-12 13:00:00,35.25,35.26,35.19,35.21,34676.24284592077,18.3279,18.3331,18.2967,18.3071,34676.2428
2005-04-12 13:10:00,35.18,35.21,35.17,35.2,24913.02884075861,18.2915,18.3071,18.2863,18.3019,24913.0288
2005-04-12 13:20:00,35.2,35.23,35.19,35.23,19301.98630905622,18.3019,18.3175,18.2967,18.3175,19301.9863
2005-04-12 13:30:00,35.23,35.23,35.21,35.23,35910.67220289529,18.3175,18.3175,18.3071,18.3175,35910.6722
2005-04-12 13:40:00,35.23,35.23,35.18,35.2,77769.04948939513,18.3175,18.3175,18.2915,18.3019,77769.0495
2005-04-12 13:50:00,35.19,35.25,35.19,35.25,25923.016496465043,18.2967,18.3279,18.2967,18.3279,25923.0165
2005-04-12 14:00:00,35.25,35.39,35.2,35.39,51958.25384356413,18.3279,18.4006,18.3019,18.4006,51958.2538
2005-04-12 14:10:00,35.4,35.7,35.39,35.66,96509.93154528111,18.4058,18.5618,18.4006,18.541,96509.9315
2005-04-12 14:20:00,35.66,35.78,35.64,35.72,121647.4020873078,18.541,18.6034,18.5306,18.5722,121647.4021
2005-04-12 14:30:00,35.72,35.73,35.23,35.67,80125.68735271013,18.5722,18.5774,18.3175,18.5462,80125.6874
2005-04-12 14:40:00,35.68,35.82,35.64,35.77,66659.1852766244,18.5514,18.6242,18.5306,18.5982,66659.1853
2005-04-12 14:50:00,35.75,35.93,35.75,35.89,57120.41297273033,18.5878,18.6814,18.5878,18.6606,57120.413
2005-04-12 15:00:00,35.88,35.97,35.86,35.92,47693.86151947032,18.6554,18.7022,18.645,18.6762,47693.8615
2005-04-12 15:10:00,35.92,35.92,35.86,35.9,54763.77510941533,18.6762,18.6762,18.645,18.6658,54763.7751
2005-04-12 15:20:00,35.9,35.91,35.86,35.91,57793.73807653462,18.6658,18.671,18.645,18.671,57793.7381
2005-04-12 15:30:00,35.92,36.01,35.92,35.97,65424.75591964987,18.6762,18.723,18.6762,18.7022,65424.7559
2005-04-12 15:40:00,35.96,35.97,35.91,35.93,34788.46369655482,18.697,18.7022,18.671,18.6814,34788.4637
2005-04-12 15:50:00,35.93,35.96,35.93,35.93,65424.75591964987,18.6814,18.697,18.6814,18.6814,65424.7559
2005-04-13 09:30:00,35.24,35.47,35.19,35.37,209404.1072831332,18.3227,18.4422,18.2967,18.3902,209404.1073
2005-04-13 09:40:00,35.37,35.38,35.24,35.33,182807.76568286383,18.3902,18.3954,18.3227,18.3695,182807.7657
2005-04-13 09:50:00,35.33,35.38,35.28,35.31,136123.89181909998,18.3695,18.3954,18.3435,18.3591,136123.8918
2005-04-13 10:00:00,35.31,35.37,35.27,35.27,59364.829985411285,18.3591,18.3902,18.3383,18.3383,59364.83
2005-04-13 10:10:00,35.28,35.29,35.24,35.25,75636.85332734822,18.3435,18.3487,18.3227,18.3279,75636.8533
2005-04-13 10:20:00,35.25,35.28,35.23,35.28,67108.06867916058,18.3279,18.3435,18.3175,18.3435,67108.0687
2005-04-13 10:30:00,35.28,35.49,35.27,35.39,66771.40612725844,18.3435,18.4526,18.3383,18.4006,66771.4061
2005-04-13 10:40:00,35.37,35.38,35.26,35.27,62058.13040062843,18.3902,18.3954,18.3331,18.3383,62058.1304
2005-04-13 10:50:00,35.25,35.31,35.24,35.3,101672.0906744473,18.3279,18.3591,18.3227,18.3539,101672.0907
2005-04-13 11:00:00,35.3,35.31,35.21,35.23,63292.55975760296,18.3539,18.3591,18.3071,18.3175,63292.5598
2005-04-13 11:10:00,35.23,35.31,35.22,35.27,45561.66535742341,18.3175,18.3591,18.3123,18.3383,45561.6654
2005-04-13 11:20:00,35.27,35.35,35.27,35.33,24015.262035686228,18.3383,18.3798,18.3383,18.3695,24015.262
2005-04-13 11:30:00,35.34,35.42,35.33,35.36,25810.795645831,18.3746,18.4162,18.3695,18.385,25810.7956
2005-04-13 11:40:00,35.37,35.42,35.36,35.39,23678.599483784084,18.3902,18.4162,18.385,18.4006,23678.5995
2005-04-13 11:50:00,35.39,35.4,35.32,35.33,22107.507574907417,18.4006,18.4058,18.3643,18.3695,22107.5076
2005-04-13 12:00:00,35.32,35.33,35.28,35.29,84165.63797553585,18.3643,18.3695,18.3435,18.3487,84165.638
2005-04-13 12:10:00,35.29,35.29,35.2,35.22,29401.86286612052,18.3487,18.3487,18.3019,18.3123,29401.8629
2005-04-13 12:20:00,35.22,35.32,35.22,35.28,27269.666704073614,18.3123,18.3643,18.3123,18.3435,27269.6667
2005-04-13 12:30:00,35.29,35.32,35.26,35.29,21995.28672427337,18.3487,18.3643,18.3331,18.3487,21995.2867
2005-04-13 12:40:00,35.29,35.31,35.27,35.29,17057.569296375266,18.3487,18.3591,18.3383,18.3487,17057.5693
2005-04-13 12:50:00,35.29,35.46,35.29,35.42,24351.92458758837,18.3487,18.437,18.3487,18.4162,24351.9246
2005-04-13 13:00:00,35.42,35.45,35.32,35.32,25474.13309392885,18.4162,18.4318,18.3643,18.3643,25474.1331
2005-04-13 13:10:00,35.31,35.33,35.24,35.26,27830.77095724385,18.3591,18.3695,18.3227,18.3331,27830.771
2005-04-13 13:20:00,35.26,35.27,35.21,35.22,41409.49388396364,18.3331,18.3383,18.3071,18.3123,41409.4939
2005-04-13 13:30:00,35.21,35.23,35.15,35.23,66434.7435753563,18.3071,18.3175,18.2759,18.3175,66434.7436
2005-04-13 13:40:00,35.24,35.31,35.14,35.17,99876.55706430254,18.3227,18.3591,18.2707,18.2863,99876.5571
2005-04-13 13:50:00,35.16,35.22,35.13,35.2,26259.679048367187,18.2811,18.3123,18.2655,18.3019,26259.679
2005-04-13 14:00:00,35.21,35.25,35.19,35.2,25810.795645831,18.3071,18.3279,18.2967,18.3019,25810.7956
2005-04-13 14:10:00,35.2,35.23,35.14,35.17,42195.03983840197,18.3019,18.3175,18.2707,18.2863,42195.0398
2005-04-13 14:20:00,35.17,35.28,35.17,35.23,50050.49938278532,18.2863,18.3435,18.2863,18.3175,50050.4994
2005-04-13 14:30:00,35.23,35.27,35.2,35.27,60711.48019301986,18.3175,18.3383,18.3019,18.3383,60711.4802
2005-04-13 14:40:00,35.26,35.28,35.21,35.22,30299.629671192903,18.3331,18.3435,18.3071,18.3123,30299.6297
2005-04-13 14:50:00,35.21,35.24,35.17,35.17,48367.1866232746,18.3071,18.3227,18.2863,18.2863,48367.1866
2005-04-13 15:00:00,35.17,35.18,35.13,35.16,49601.61598024913,18.2863,18.2915,18.2655,18.2811,49601.616
2005-04-13 15:10:00,35.17,35.17,35.06,35.06,97632.14005162158,18.2863,18.2863,18.2291,18.2291,97632.1401
2005-04-13 15:20:00,35.06,35.07,35.0,35.05,77769.04948939513,18.2291,18.2343,18.1979,18.2239,77769.0495
2005-04-13 15:30:00,35.06,35.08,35.02,35.02,57905.95892716866,18.2291,18.2395,18.2083,18.2083,57905.9589
2005-04-13 15:40:00,35.02,35.07,35.02,35.06,65536.97677028392,18.2083,18.2343,18.2083,18.2291,65536.9768
2005-04-13 15:50:00,35.05,35.07,35.0,35.05,62843.67635506677,18.2239,18.2343,18.1979,18.2239,62843.6764
2005-04-14 09:30:00,34.95,35.1,34.95,35.08,51621.59129166199,18.1719,18.2499,18.1719,18.2395,51621.5913
2005-04-14 09:40:00,35.07,35.18,34.98,35.17,105599.820446639,18.2343,18.2915,18.1875,18.2863,105599.8204
2005-04-14 09:50:00,35.17,35.19,35.04,35.05,43429.4691953765,18.2863,18.2967,18.2187,18.2239,43429.4692
2005-04-14 10:00:00,35.06,35.11,35.05,35.07,107732.01660868588,18.2291,18.2551,18.2239,18.2343,107732.0166
2005-04-14 10:10:00,35.07,35.07,34.98,35.05,37145.10155986982,18.2343,18.2343,18.1875,18.2239,37145.1016
2005-04-14 10:20:00,35.04,35.06,34.95,34.96,32992.93008641005,18.2187,18.2291,18.1719,18.1771,32992.9301
2005-04-14 10:30:00,34.97,34.97,34.82,34.94,42980.58579284031,18.1823,18.1823,18.1043,18.1667,42980.5858
2005-04-14 10:40:00,34.9,34.99,34.86,34.95,25810.795645831,18.1459,18.1927,18.1251,18.1719,25810.7956
2005-04-14 10:50:00,34.98,34.99,34.9,34.96,118729.65997082255,18.1875,18.1927,18.1459,18.1771,118729.66
2005-04-14 11:00:00,34.95,35.02,34.9,35.02,42307.26068903602,18.1719,18.2083,18.1459,18.2083,42307.2607
2005-04-14 11:10:00,35.02,35.02,34.9,34.91,29401.86286612052,18.2083,18.2083,18.1459,18.1511,29401.8629
2005-04-14 11:20:00,34.9,34.92,34.85,34.88,30860.733924363147,18.1459,18.1563,18.1199,18.1355,30860.7339
2005-04-14 11:30:00,34.88,34.89,34.86,34.87,29514.08371675457,18.1355,18.1407,18.1251,18.1303,29514.0837
2005-04-14 11:40:00,34.87,34.87,34.82,34.83,30187.40882055886,18.1303,18.1303,18.1043,18.1095,30187.4088
2005-04-14 11:50:00,34.83,34.83,34.8,34.8,14252.04803052407,18.1095,18.1095,18.0939,18.0939,14252.048
2005-04-14 12:00:00,34.8,34.81,34.78,34.8,24688.587139490515,18.0939,18.0991,18.0835,18.0939,24688.5871
2005-04-14 12:10:00,34.79,34.81,34.77,34.79,21209.74076983504,18.0887,18.0991,18.0783,18.0887,21209.7408
2005-04-14 12:20:00,34.79,34.81,34.76,34.79,38155.08921557625,18.0887,18.0991,18.0731,18.0887,38155.0892
2005-04-14 12:30:00,34.79,34.87,34.79,34.86,17618.673549545503,18.0887,18.1303,18.0887,18.1251,17618.6735
2005-04-14 12:40:00,34.86,34.88,34.82,34.86,24576.36628885647,18.1251,18.1355,18.1043,18.1251,24576.3663
2005-04-14 12:50:00,34.87,34.87,34.8,34.82,20648.6365166648,18.1303,18.1303,18.0939,18.1043,20648.6365
2005-04-14 13:00:00,34.82,34.85,34.82,34.84,20873.078217932893,18.1043,18.1199,18.1043,18.1147,20873.0782
2005-04-14 13:10:00,34.84,34.85,34.77,34.79,45337.22365615532,18.1147,18.1199,18.0783,18.0887,45337.2237
2005-04-14 13:20:00,34.8,34.83,34.79,34.8,15037.593984962405,18.0939,18.1095,18.0887,18.0939,15037.594
2005-04-14 13:30:00,34.81,34.88,34.76,34.87,54090.45000561104,18.0991,18.1355,18.0731,18.1303,54090.45
2005-04-14 13:40:00,34.88,34.89,34.84,34.85,39389.518572550776,18.1355,18.1407,18.1147,18.1199,39389.5186
2005-04-14 13:50:00,34.84,34.93,34.84,34.92,36808.43900796768,18.1147,18.1615,18.1147,18.1563,36808.439
2005-04-14 14:00:00,34.9,34.93,34.88,34.92,90562.22646167658,18.1459,18.1615,18.1355,18.1563,90562.2265
2005-04-14 14:10:00,34.91,35.03,34.9,35.0,54427.11255751318,18.1511,18.2135,18.1459,18.1979,54427.1126
2005-04-14 14:20:00,34.99,34.99,34.9,34.97,23790.82033441813,18.1927,18.1927,18.1459,18.1823,23790.8203
2005-04-14 14:30:00,34.97,34.98,34.82,34.84,26933.00415217147,18.1823,18.1875,18.1043,18.1147,26933.0042
2005-04-14 14:40:00,34.84,34.92,34.82,34.89,42307.26068903602,18.1147,18.1563,18.1043,18.1407,42307.2607
2005-04-14 14:50:00,34.88,34.9,34.84,34.89,38603.97261811244,18.1355,18.1459,18.1147,18.1407,38603.9726
2005-04-14 15:00:00,34.87,34.87,34.77,34.78,48928.29087644485,18.1303,18.1303,18.0783,18.0835,48928.2909
2005-04-14 15:10:00,34.77,34.92,34.77,34.88,33217.37178767815,18.0783,18.1563,18.0783,18.1355,33217.3718
2005-04-14 15:20:00,34.88,34.9,34.85,34.9,49264.95342834698,18.1355,18.1459,18.1199,18.1459,49264.9534
2005-04-14 15:30:00,34.89,34.96,34.89,34.92,182919.98653349795,18.1407,18.1771,18.1407,18.1563,182919.9865
2005-04-14 15:40:00,34.92,35.04,34.9,34.94,222309.5051060487,18.1563,18.2187,18.1459,18.1667,222309.5051
2005-04-14 15:50:00,34.95,34.96,34.88,34.89,177421.16485242956,18.1719,18.1771,18.1355,18.1407,177421.1649
2005-04-15 09:30:00,34.71,34.75,34.65,34.73,129166.19907978902,18.0471,18.0679,18.0159,18.0575,129166.1991
2005-04-15 09:40:00,34.72,34.84,34.72,34.84,39052.85602064864,18.0523,18.1147,18.0523,18.1147,39052.856
2005-04-15 09:50:00,34.84,35.02,34.84,34.91,52743.79979800247,18.1147,18.2083,18.1147,18.1511,52743.7998
2005-04-15 10:00:00,34.93,35.01,34.88,34.88,48816.07002581079,18.1615,18.2031,18.1355,18.1355,48816.07
2005-04-15 10:10:00,34.9,34.9,34.76,34.78,50611.60363595556,18.1459,18.1459,18.0731,18.0835,50611.6036
2005-04-15 10:20:00,34.81,34.89,34.72,34.86,95836.60644147682,18.0991,18.1407,18.0523,18.1251,95836.6064
2005-04-15 10:30:00,34.86,34.94,34.81,34.81,92806.64347435754,18.1251,18.1667,18.0991,18.0991,92806.6435
2005-04-15 10:40:00,34.81,34.82,34.71,34.71,43878.352597912686,18.0991,18.1043,18.0471,18.0471,43878.3526
2005-04-15 10:50:00,34.72,34.9,34.72,34.9,30411.85052182696,18.0523,18.1459,18.0523,18.1459,30411.8505
2005-04-15 11:00:00,34.88,34.88,34.72,34.75,26147.458197733136,18.1355,18.1355,18.0523,18.0679,26147.4582
2005-04-15 11:10:00,34.76,34.76,34.68,34.73,24800.80799012457,18.0731,18.0731,18.0315,18.0575,24800.808
2005-04-15 11:20:00,34.73,34.74,34.64,34.66,45112.781954887214,18.0575,18.0627,18.0107,18.0211,45112.782
2005-04-15 11:30:00,34.65,34.65,34.59,34.61,22219.728425541463,18.0159,18.0159,17.9847,17.9951,22219.7284
2005-04-15 11:40:00,34.65,34.71,34.65,34.65,52070.47469419818,18.0159,18.0471,18.0159,18.0159,52070.4747
2005-04-15 11:50:00,34.69,34.72,34.66,34.72,44776.119402985074,18.0367,18.0523,18.0211,18.0523,44776.1194
2005-04-15 12:00:00,34.71,34.83,34.65,34.78,44776.119402985074,18.0471,18.1095,18.0159,18.0835,44776.1194
2005-04-15 12:10:00,34.76,34.76,34.71,34.71,15486.477387498597,18.0731,18.0731,18.0471,18.0471,15486.4774
2005-04-15 12:20:00,34.71,34.78,34.68,34.74,28055.21265851195,18.0471,18.0835,18.0315,18.0627,28055.2127
2005-04-15 12:30:00,34.74,34.76,34.73,34.74,25923.016496465043,18.0627,18.0731,18.0575,18.0627,25923.0165
2005-04-15 12:40:00,34.72,34.74,34.69,34.7,44551.67770171697,18.0523,18.0627,18.0367,18.0419,44551.6777
2005-04-15 12:50:00,34.7,34.7,34.53,34.57,99764.33621366847,18.0419,18.0419,17.9535,17.9743,99764.3362
2005-04-15 13:00:00,34.56,34.63,34.54,34.62,29401.86286612052,17.9691,18.0055,17.9587,18.0003,29401.8629
2005-04-15 13:10:00,34.63,34.71,34.59,34.59,38603.97261811244,18.0055,18.0471,17.9847,17.9847,38603.9726
2005-04-15 13:20:00,34.6,34.76,34.58,34.74,63404.78060823701,17.9899,18.0731,17.9795,18.0627,63404.7806
2005-04-15 13:30:00,34.73,34.74,34.63,34.66,28728.53776231624,18.0575,18.0627,18.0055,18.0211,28728.5378
2005-04-15 13:40:00,34.67,34.71,34.59,34.61,27269.666704073614,18.0263,18.0471,17.9847,17.9951,27269.6667
2005-04-15 13:50:00,34.61,34.61,34.52,34.57,30860.733924363147,17.9951,17.9951,17.9483,17.9743,30860.7339
2005-04-15 14:00:00,34.56,34.65,34.49,34.65,21434.18247110313,17.9691,18.0159,17.9327,18.0159,21434.1825
2005-04-15 14:10:00,34.63,34.73,34.59,34.71,28504.09606104814,18.0055,18.0575,17.9847,18.0471,28504.0961
2005-04-15 14:20:00,34.72,34.74,34.61,34.62,29850.74626865672,18.0523,18.0627,17.9951,18.0003,29850.7463
2005-04-15 14:30:00,34.6,34.62,34.51,34.55,59140.38828414319,17.9899,18.0003,17.9431,17.9639,59140.3883
2005-04-15 14:40:00,34.54,34.6,34.49,34.56,39277.29772191673,17.9587,17.9899,17.9327,17.9691,39277.2977
2005-04-15 14:50:00,34.56,34.67,34.53,34.67,46459.43216249579,17.9691,18.0263,17.9535,18.0263,46459.4322
2005-04-15 15:00:00,34.69,34.69,34.56,34.59,37593.984962406015,18.0367,18.0367,17.9691,17.9847,37593.985
2005-04-15 15:10:00,34.58,34.63,34.56,34.57,30411.85052182696,17.9795,18.0055,17.9691,17.9743,30411.8505
2005-04-15 15:20:00,34.57,34.57,34.5,34.51,56447.08786892604,17.9743,17.9743,17.9379,17.9431,56447.0879
2005-04-15 15:30:00,34.51,34.59,34.39,34.43,30860.733924363147,17.9431,17.9847,17.8807,17.9015,30860.7339
2005-04-15 15:40:00,34.44,34.56,34.31,34.31,78554.59544383346,17.9067,17.9691,17.8391,17.8391,78554.5954
2005-04-15 15:50:00,34.31,34.33,34.24,34.28,90786.66816294468,17.8391,17.8495,17.8027,17.8235,90786.6682
2005-04-18 09:30:00,34.31,34.32,34.25,34.26,104253.1702390304,17.8391,17.8443,17.8079,17.8131,104253.1702
2005-04-18 09:40:00,34.25,34.25,34.12,34.14,88654.47200089776,17.8079,17.8079,17.7403,17.7507,88654.472
2005-04-18 09:50:00,34.15,34.38,34.15,34.3,55998.20446638985,17.7559,17.8755,17.7559,17.8339,55998.2045
2005-04-18 10:00:00,34.27,34.49,34.18,34.36,150937.0441027943,17.8183,17.9327,17.7715,17.8651,150937.0441
2005-04-18 10:10:00,34.37,34.52,34.33,34.44,60711.48019301986,17.8703,17.9483,17.8495,17.9067,60711.4802
2005-04-18 10:20:00,34.45,34.49,34.33,34.37,46010.5487599596,17.9119,17.9327,17.8495,17.8703,46010.5488
2005-04-18 10:30:00,34.38,34.47,34.38,34.41,35125.12624845696,17.8755,17.9223,17.8755,17.8911,35125.1262
2005-04-18 10:40:00,34.43,34.46,34.32,34.39,70923.57760071821,17.9015,17.9171,17.8443,17.8807,70923.5776
2005-04-18 10:50:00,34.39,34.62,34.34,34.53,42980.58579284031,17.8807,18.0003,17.8547,17.9535,42980.5858
2005-04-18 11:00:00,34.53,34.58,34.39,34.41,51397.14959039389,17.9535,17.9795,17.8807,17.8911,51397.1496
2005-04-18 11:10:00,34.42,34.42,34.32,34.37,19750.86971159241,17.8963,17.8963,17.8443,17.8703,19750.8697
2005-04-18 11:20:00,34.38,34.39,34.33,34.33,26147.458197733136,17.8755,17.8807,17.8495,17.8495,26147.4582
2005-04-18 11:30:00,34.33,34.36,34.2,34.2,38491.7517674784,17.8495,17.8651,17.7819,17.7819,38491.7518
2005-04-18 11:40:00,34.21,34.26,34.16,34.17,82594.54606665918,17.7871,17.8131,17.7611,17.7663,82594.5461
2005-04-18 11:50:00,34.16,34.2,34.16,34.18,21770.84502300528,17.7611,17.7819,17.7611,17.7715,21770.845
2005-04-18 12:00:00,34.18,34.24,34.16,34.24,25249.69139266076,17.7715,17.8027,17.7611,17.8027,25249.6914
2005-04-18 12:10:00,34.24,34.27,34.23,34.24,26147.458197733136,17.8027,17.8183,17.7975,17.8027,26147.4582
2005-04-18 12:20:00,34.23,34.32,34.19,34.29,21321.961620469083,17.7975,17.8443,17.7767,17.8287,21321.9616
2005-04-18 12:30:00,34.28,34.37,34.24,34.37,22556.390977443607,17.8235,17.8703,17.8027,17.8703,22556.391
2005-04-18 12:40:00,34.36,34.42,34.34,34.39,11558.747615306924,17.8651,17.8963,17.8547,17.8807,11558.7476
2005-04-18 12:50:00,34.39,34.55,34.36,34.52,32207.38413197172,17.8807,17.9639,17.8651,17.9483,32207.3841
2005-04-18 13:00:00,34.53,34.55,34.5,34.51,25249.69139266076,17.9535,17.9639,17.9379,17.9431,25249.6914
2005-04-18 13:10:00,34.51,34.53,34.44,34.44,19750.86971159241,17.9431,17.9535,17.9067,17.9067,19750.8697
2005-04-18 13:20:00,34.43,34.49,34.4,34.48,21097.519919200982,17.9015,17.9327,17.8859,17.9275,21097.5199
2005-04-18 13:30:00,34.47,34.47,34.39,34.39,12680.9561216474,17.9223,17.9223,17.8807,17.8807,12680.9561
2005-04-18 13:40:00,34.37,34.4,34.33,34.37,14813.15228369431,17.8703,17.8859,17.8495,17.8703,14813.1523
2005-04-18 13:50:00,34.37,34.44,34.37,34.41,17169.790147009313,17.8703,17.9067,17.8703,17.8911,17169.7901
2005-04-18 14:00:00,34.41,34.49,34.4,34.4,19526.42801032432,17.8911,17.9327,17.8859,17.8859,19526.428
2005-04-18 14:10:00,34.4,34.43,34.33,34.38,40062.84367635506,17.8859,17.9015,17.8495,17.8755,40062.8437
2005-04-18 14:20:00,34.39,34.4,34.33,34.34,20087.532263494555,17.8807,17.8859,17.8495,17.8547,20087.5323
2005-04-18 14:30:00,34.35,34.37,34.33,34.36,16159.802491302884,17.8599,17.8703,17.8495,17.8651,16159.8025
2005-04-18 14:40:00,34.36,34.36,34.28,34.3,30299.629671192903,17.8651,17.8651,17.8235,17.8339,30299.6297
2005-04-18 14:50:00,34.28,34.37,34.26,34.35,17282.01099764336,17.8235,17.8703,17.8131,17.8599,17282.011
2005-04-18 15:00:00,34.35,34.4,34.31,34.32,22219.728425541463,17.8599,17.8859,17.8391,17.8443,22219.7284
2005-04-18 15:10:00,34.31,34.39,34.3,34.36,27830.77095724385,17.8391,17.8807,17.8339,17.8651,27830.771
2005-04-18 15:20:00,34.36,34.44,34.36,34.38,25361.9122432948,17.8651,17.9067,17.8651,17.8755,25361.9122
2005-04-18 15:30:00,34.39,34.43,34.33,34.34,29850.74626865672,17.8807,17.9015,17.8495,17.8547,29850.7463
2005-04-18 15:40:00,34.33,34.35,34.3,34.32,29177.42116485243,17.8495,17.8599,17.8339,17.8443,29177.4212
2005-04-18 15:50:00,34.33,34.33,34.3,34.32,56895.97127146224,17.8495,17.8495,17.8339,17.8443,56895.9713
2005-04-19 09:30:00,34.35,34.44,34.22,34.23,97632.14005162158,17.8599,17.9067,17.7923,17.7975,97632.1401
2005-04-19 09:40:00,34.23,34.31,34.16,34.28,79901.24565144203,17.7975,17.8391,17.7611,17.8235,79901.2457
2005-04-19 09:50:00,34.28,34.52,34.23,34.51,65761.41847155201,17.8235,17.9483,17.7975,17.9431,65761.4185
2005-04-19 10:00:00,34.55,34.57,34.45,34.48,42419.48153967007,17.9639,17.9743,17.9119,17.9275,42419.4815
2005-04-19 10:10:00,34.5,34.51,34.4,34.44,43205.027494108406,17.9379,17.9431,17.8859,17.9067,43205.0275
2005-04-19 10:20:00,34.44,34.53,34.41,34.48,51172.7078891258,17.9067,17.9535,17.8911,17.9275,51172.7079
2005-04-19 10:30:00,34.48,34.51,34.4,34.43,36696.21815733363,17.9275,17.9431,17.8859,17.9015,36696.2182
2005-04-19 10:40:00,34.43,34.44,34.33,34.36,40623.9479295253,17.9015,17.9067,17.8495,17.8651,40623.9479
2005-04-19 10:50:00,34.36,34.54,34.35,34.54,55661.54191448771,17.8651,17.9587,17.8599,17.9587,55661.5419
2005-04-19 11:00:00,34.54,34.6,34.5,34.57,41858.37728649983,17.9587,17.9899,17.9379,17.9743,41858.3773
2005-04-19 11:10:00,34.57,34.67,34.55,34.65,62058.13040062843,17.9743,18.0263,17.9639,18.0159,62058.1304
2005-04-19 11:20:00,34.65,34.69,34.64,34.66,39165.07687128268,18.0159,18.0367,18.0107,18.0211,39165.0769
2005-04-19 11:30:00,34.64,34.67,34.6,34.65,48816.07002581079,18.0107,18.0263,17.9899,18.0159,48816.07
2005-04-19 11:40:00,34.66,34.69,34.53,34.55,79227.92054763775,18.0211,18.0367,17.9535,17.9639,79227.9205
2005-04-19 11:50:00,34.55,34.55,34.51,34.54,16384.24419257098,17.9639,17.9639,17.9431,17.9587,16384.2442
2005-04-19 12:00:00,34.54,34.56,34.49,34.5,23117.495230613848,17.9587,17.9691,17.9327,17.9379,23117.4952
2005-04-19 12:10:00,34.51,34.57,34.44,34.48,17506.452698911457,17.9431,17.9743,17.9067,17.9275,17506.4527
2005-04-19 12:20:00,34.48,34.49,34.4,34.47,26035.23734709909,17.9275,17.9327,17.8859,17.9223,26035.2373
2005-04-19 12:30:00,34.48,34.49,34.44,34.49,16384.24419257098,17.9275,17.9327,17.9067,17.9327,16384.2442
2005-04-19 12:40:00,34.49,34.62,34.49,34.62,15262.035686230502,17.9327,18.0003,17.9327,18.0003,15262.0357
2005-04-19 12:50:00,34.63,34.63,34.57,34.59,53641.56660307485,18.0055,18.0055,17.9743,17.9847,53641.5666
2005-04-19 13:00:00,34.59,34.64,34.59,34.62,21546.403321737176,17.9847,18.0107,17.9847,18.0003,21546.4033
2005-04-19 13:10:00,34.63,34.63,34.52,34.52,23790.82033441813,18.0055,18.0055,17.9483,17.9483,23790.8203
2005-04-19 13:20:00,34.49,34.6,34.49,34.6,29962.967119290763,17.9327,17.9899,17.9327,17.9899,29962.9671
2005-04-19 13:30:00,34.61,34.65,34.59,34.59,20424.1948153967,17.9951,18.0159,17.9847,17.9847,20424.1948
2005-04-19 13:40:00,34.6,34.65,34.58,34.65,15149.814835596451,17.9899,18.0159,17.9795,18.0159,15149.8148
2005-04-19 13:50:00,34.68,34.69,34.65,34.68,26035.23734709909,18.0315,18.0367,18.0159,18.0315,26035.2373
2005-04-19 14:00:00,34.68,34.7,34.6,34.67,32656.26753450791,18.0315,18.0419,17.9899,18.0263,32656.2675
2005-04-19 14:10:00,34.66,34.67,34.62,34.63,18853.10290652003,18.0211,18.0263,18.0003,18.0055,18853.1029
2005-04-19 14:20:00,34.64,34.7,34.63,34.68,31197.396476265287,18.0107,18.0419,18.0055,18.0315,31197.3965
2005-04-19 14:30:00,34.68,34.7,34.6,34.6,31534.05902816743,18.0315,18.0419,17.9899,17.9899,31534.059
2005-04-19 14:40:00,34.59,34.62,34.58,34.6,18067.556952081697,17.9847,18.0003,17.9795,17.9899,18067.557
2005-04-19 14:50:00,34.6,34.69,34.6,34.65,30524.071372461003,17.9899,18.0367,17.9899,18.0159,30524.0714
2005-04-19 15:00:00,34.65,34.65,34.49,34.51,33554.03433958029,18.0159,18.0159,17.9327,17.9431,33554.0343
2005-04-19 15:10:00,34.5,34.53,34.49,34.5,34900.68454718887,17.9379,17.9535,17.9327,17.9379,34900.6845
2005-04-19 15:20:00,34.5,34.57,34.48,34.51,37930.64751430816,17.9379,17.9743,17.9275,17.9431,37930.6475
2005-04-19 15:30:00,34.51,34.66,34.51,34.65,50499.38278532151,17.9431,18.0211,17.9431,18.0159,50499.3828
2005-04-19 15:40:00,34.66,34.7,34.61,34.69,43653.91089664459,18.0211,18.0419,17.9951,18.0367,43653.9109
2005-04-19 15:50:00,34.68,34.69,34.51,34.59,57905.95892716866,18.0315,18.0367,17.9431,17.9847,57905.9589
2005-04-20 09:30:00,34.59,34.67,34.41,34.41,67893.61463359892,17.9847,18.0263,17.8911,17.8911,67893.6146
2005-04-20 09:40:00,34.42,34.47,34.27,34.27,56447.08786892604,17.8963,17.9223,17.8183,17.8183,56447.0879
2005-04-20 09:50:00,34.27,34.37,34.22,34.26,126585.11951520592,17.8183,17.8703,17.7923,17.8131,126585.1195
2005-04-20 10:00:00,34.26,34.4,34.26,34.33,43317.24834474245,17.8131,17.8859,17.8131,17.8495,43317.2483
2005-04-20 10:10:00,34.33,34.42,34.31,34.4,69240.26484120749,17.8495,17.8963,17.8391,17.8859,69240.2648
2005-04-20 10:20:00,34.4,34.45,34.35,34.42,95499.94388957469,17.8859,17.9119,17.8599,17.8963,95499.9439
2005-04-20 10:30:00,34.43,34.43,34.24,34.38,93704.41027942993,17.9015,17.9015,17.8027,17.8755,93704.4103
2005-04-20 10:40:00,34.38,34.38,34.26,34.29,69689.14824374368,17.8755,17.8755,17.8131,17.8287,69689.1482
2005-04-20 10:50:00,34.29,34.44,34.27,34.42,56222.64616765795,17.8287,17.9067,17.8183,17.8963,56222.6462
2005-04-20 11:00:00,34.44,34.58,34.44,34.49,52070.47469419818,17.9067,17.9795,17.9067,17.9327,52070.4747
2005-04-20 11:10:00,34.49,34.49,34.41,34.45,48254.96577264056,17.9327,17.9327,17.8911,17.9119,48254.9658
2005-04-20 11:20:00,34.45,34.45,34.34,34.42,34227.35944338458,17.9119,17.9119,17.8547,17.8963,34227.3594
2005-04-20 11:30:00,34.41,34.47,34.34,34.41,34339.580294018626,17.8911,17.9223,17.8547,17.8911,34339.5803
2005-04-20 11:40:00,34.38,34.49,34.37,34.43,19750.86971159241,17.8755,17.9327,17.8703,17.9015,19750.8697
2005-04-20 11:50:00,34.44,34.49,34.43,34.49,23005.2743799798,17.9067,17.9327,17.9015,17.9327,23005.2744
2005-04-20 12:00:00,34.49,34.49,34.43,34.46,19863.09056222646,17.9327,17.9327,17.9015,17.9171,19863.0906
2005-04-20 12:10:00,34.44,34.45,34.42,34.44,9763.21400516216,17.9067,17.9119,17.8963,17.9067,9763.214
2005-04-20 12:20:00,34.45,34.49,34.39,34.43,21097.519919200982,17.9119,17.9327,17.8807,17.9015,21097.5199
2005-04-20 12:30:00,34.43,34.49,34.41,34.43,47806.08237010436,17.9015,17.9327,17.8911,17.9015,47806.0824
2005-04-20 12:40:00,34.44,34.45,34.39,34.39,13578.722926719784,17.9067,17.9119,17.8807,17.8807,13578.7229
2005-04-20 12:50:00,34.39,34.39,34.34,34.34,28616.31691168219,17.8807,17.8807,17.8547,17.8547,28616.3169
2005-04-20 13:00:00,34.35,34.41,34.35,34.37,20199.753114128605,17.8599,17.8911,17.8599,17.8703,20199.7531
2005-04-20 13:10:00,34.37,34.42,34.36,34.42,23341.93693188194,17.8703,17.8963,17.8651,17.8963,23341.9369
2005-04-20 13:20:00,34.44,34.46,34.41,34.43,22780.832678711704,17.9067,17.9171,17.8911,17.9015,22780.8327
2005-04-20 13:30:00,34.43,34.5,34.42,34.46,38042.8683649422,17.9015,17.9379,17.8963,17.9171,38042.8684
2005-04-20 13:40:00,34.47,34.55,34.47,34.51,30075.18796992481,17.9223,17.9639,17.9223,17.9431,30075.188
2005-04-20 13:50:00,34.51,34.55,34.49,34.52,23790.82033441813,17.9431,17.9639,17.9327,17.9483,23790.8203
2005-04-20 14:00:00,34.53,34.54,34.41,34.41,60150.37593984962,17.9535,17.9587,17.8911,17.8911,60150.3759
2005-04-20 14:10:00,34.41,34.48,34.41,34.48,37930.64751430816,17.8911,17.9275,17.8911,17.9275,37930.6475
2005-04-20 14:20:00,34.48,34.49,34.41,34.44,42868.36494220626,17.9275,17.9327,17.8911,17.9067,42868.3649
2005-04-20 14:30:00,34.44,34.48,34.43,34.48,39165.07687128268,17.9067,17.9275,17.9015,17.9275,39165.0769
2005-04-20 14:40:00,34.48,34.49,34.4,34.41,106497.58725171136,17.9275,17.9327,17.8859,17.8911,106497.5873
2005-04-20 14:50:00,34.41,34.43,34.38,34.43,59140.38828414319,17.8911,17.9015,17.8755,17.9015,59140.3883
2005-04-20 15:00:00,34.42,34.43,34.35,34.39,30636.29222309505,17.8963,17.9015,17.8599,17.8807,30636.2922
2005-04-20 15:10:00,34.39,34.39,34.24,34.31,54651.55425878128,17.8807,17.8807,17.8027,17.8391,54651.5543
2005-04-20 15:20:00,34.32,34.34,34.24,34.33,43205.027494108406,17.8443,17.8547,17.8027,17.8495,43205.0275
2005-04-20 15:30:00,34.33,34.34,34.26,34.26,34227.35944338458,17.8495,17.8547,17.8131,17.8131,34227.3594
2005-04-20 15:40:00,34.27,34.27,34.16,34.2,45561.66535742341,17.8183,17.8183,17.7611,17.7819,45561.6654
2005-04-20 15:50:00,34.21,34.32,34.2,34.25,116148.58040623947,17.7871,17.8443,17.7819,17.8079,116148.5804
2005-04-21 09:30:00,34.62,34.66,34.54,34.55,51846.032992930086,18.0003,18.0211,17.9587,17.9639,51846.033
2005-04-21 09:40:00,34.56,34.56,34.34,34.34,69240.26484120749,17.9691,17.9691,17.8547,17.8547,69240.2648
2005-04-21 09:50:00,34.32,34.48,34.32,34.48,87195.60094265515,17.8443,17.9275,17.8443,17.9275,87195.6009
2005-04-21 10:00:00,34.42,34.44,34.25,34.31,58130.40062843676,17.8963,17.9067,17.8079,17.8391,58130.4006
2005-04-21 10:10:00,34.31,34.4,34.21,34.24,100325.44046683871,17.8391,17.8859,17.7871,17.8027,100325.4405
2005-04-21 10:20:00,34.25,34.33,34.24,34.3,47581.64066883627,17.8079,17.8495,17.8027,17.8339,47581.6407
2005-04-21 10:30:00,34.3,34.42,34.28,34.36,50050.49938278532,17.8339,17.8963,17.8235,17.8651,50050.4994
2005-04-21 10:40:00,34.37,34.41,34.31,34.37,87981.14689709348,17.8703,17.8911,17.8391,17.8703,87981.1469
2005-04-21 10:50:00,34.37,34.38,34.31,34.31,96173.26899337897,17.8703,17.8755,17.8391,17.8391,96173.269
2005-04-21 11:00:00,34.32,34.32,34.2,34.24,47020.53641566603,17.8443,17.8443,17.7819,17.8027,47020.5364
2005-04-21 11:10:00,34.25,34.28,34.22,34.28,28167.433509146,17.8079,17.8235,17.7923,17.8235,28167.4335
2005-04-21 11:20:00,34.28,34.36,34.27,34.33,48479.40747390865,17.8235,17.8651,17.8183,17.8495,48479.4075
2005-04-21 11:30:00,34.33,34.43,34.28,34.41,46010.5487599596,17.8495,17.9015,17.8235,17.8911,46010.5488
2005-04-21 11:40:00,34.43,34.53,34.42,34.52,49040.51172707889,17.9015,17.9535,17.8963,17.9483,49040.5117
2005-04-21 11:50:00,34.52,34.57,34.47,34.47,33105.1509370441,17.9483,17.9743,17.9223,17.9223,33105.1509
2005-04-21 12:00:00,34.48,34.62,34.48,34.59,52631.57894736842,17.9275,18.0003,17.9275,17.9847,52631.5789
2005-04-21 12:10:00,34.58,34.64,34.57,34.61,53753.787453708894,17.9795,18.0107,17.9743,17.9951,53753.7875
2005-04-21 12:20:00,34.61,34.65,34.61,34.62,30972.9547749972,17.9951,18.0159,17.9951,18.0003,30972.9548
2005-04-21 12:30:00,34.64,34.65,34.62,34.63,16384.24419257098,18.0107,18.0159,18.0003,18.0055,16384.2442
2005-04-21 12:40:00,34.63,34.67,34.63,34.67,29626.30456738862,18.0055,18.0263,18.0055,18.0263,29626.3046
2005-04-21 12:50:00,34.67,34.7,34.64,34.65,61833.68869936034,18.0263,18.0419,18.0107,18.0159,61833.6887
2005-04-21 13:00:00,34.65,34.65,34.56,34.6,49826.05768151722,18.0159,18.0159,17.9691,17.9899,49826.0577
2005-04-21 13:10:00,34.61,34.71,34.6,34.7,49601.61598024913,17.9951,18.0471,17.9899,18.0419,49601.616
2005-04-21 13:20:00,34.71,34.71,34.69,34.69,21209.74076983504,18.0471,18.0471,18.0367,18.0367,21209.7408
2005-04-21 13:30:00,34.7,34.76,34.69,34.76,40287.28537762316,18.0419,18.0731,18.0367,18.0731,40287.2854
2005-04-21 13:40:00,34.78,34.86,34.75,34.83,33105.1509370441,18.0835,18.1251,18.0679,18.1095,33105.1509
2005-04-21 13:50:00,34.84,34.84,34.78,34.79,34564.02199528672,18.1147,18.1147,18.0835,18.0887,34564.022
2005-04-21 14:00:00,34.79,34.8,34.77,34.8,35349.56794972506,18.0887,18.0939,18.0783,18.0939,35349.5679
2005-04-21 14:10:00,34.79,34.97,34.79,34.97,68342.4980361351,18.0887,18.1823,18.0887,18.1823,68342.498
2005-04-21 14:20:00,34.97,35.05,34.97,35.0,56110.4253170239,18.1823,18.2239,18.1823,18.1979,56110.4253
2005-04-21 14:30:00,35.0,35.0,34.94,34.96,51846.032992930086,18.1979,18.1979,18.1667,18.1771,51846.033
2005-04-21 14:40:00,34.96,34.99,34.95,34.98,46683.87386376388,18.1771,18.1927,18.1719,18.1875,46683.8739
2005-04-21 14:50:00,34.98,35.0,34.98,34.99,33778.476040848385,18.1875,18.1979,18.1875,18.1927,33778.476
2005-04-21 15:00:00,34.99,35.0,34.98,35.0,60823.70104365391,18.1927,18.1979,18.1875,18.1979,60823.701
2005-04-21 15:10:00,35.0,35.0,34.97,34.98,68791.3814386713,18.1979,18.1979,18.1823,18.1875,68791.3814
2005-04-21 15:20:00,34.98,34.99,34.97,34.98,50050.49938278532,18.1875,18.1927,18.1823,18.1875,50050.4994
2005-04-21 15:30:00,34.98,35.01,34.98,35.0,72606.89036022892,18.1875,18.2031,18.1875,18.1979,72606.8904
2005-04-21 15:40:00,35.0,35.02,34.93,34.94,92245.5392211873,18.1979,18.2083,18.1615,18.1667,92245.5392
2005-04-21 15:50:00,34.93,35.04,34.93,35.01,91796.6558186511,18.1615,18.2187,18.1615,18.2031,91796.6558
2005-04-22 09:30:00,34.88,34.89,34.8,34.81,86410.05498821681,18.1355,18.1407,18.0939,18.0991,86410.055
2005-04-22 09:40:00,34.81,34.91,34.68,34.69,91908.87666928516,18.0991,18.1511,18.0315,18.0367,91908.8767
2005-04-22 09:50:00,34.69,34.74,34.66,34.69,128717.31567725285,18.0367,18.0627,18.0211,18.0367,128717.3157
2005-04-22 10:00:00,34.7,34.78,34.69,34.74,206037.48176411176,18.0419,18.0835,18.0367,18.0627,206037.4818
2005-04-22 10:10:00,34.74,34.8,34.74,34.77,96285.489844013,18.0627,18.0939,18.0627,18.0783,96285.4898
2005-04-22 10:20:00,34.79,34.79,34.66,34.71,103579.84513522612,18.0887,18.0887,18.0211,18.0471,103579.8451
2005-04-22 10:30:00,34.71,34.71,34.66,34.68,100886.54472000895,18.0471,18.0471,18.0211,18.0315,100886.5447
2005-04-22 10:40:00,34.66,34.69,34.62,34.62,72270.22780832679,18.0211,18.0367,18.0003,18.0003,72270.2278
2005-04-22 10:50:00,34.62,34.62,34.59,34.61,73504.65716530131,18.0003,18.0003,17.9847,17.9951,73504.6572
2005-04-22 11:00:00,34.61,34.62,34.55,34.57,102120.9740769835,17.9951,18.0003,17.9639,17.9743,102120.9741
2005-04-22 11:10:00,34.57,34.67,34.57,34.65,33329.5926383122,17.9743,18.0263,17.9743,18.0159,33329.5926
2005-04-22 11:20:00,34.65,34.68,34.63,34.63,23566.37863315004,18.0159,18.0315,18.0055,18.0055,23566.3786
2005-04-22 11:30:00,34.62,34.63,34.53,34.55,32544.04668387386,18.0003,18.0055,17.9535,17.9639,32544.0467
2005-04-22 11:40:00,34.53,34.54,34.46,34.51,20424.1948153967,17.9535,17.9587,17.9171,17.9431,20424.1948
2005-04-22 11:50:00,34.5,34.55,34.5,34.52,20648.6365166648,17.9379,17.9639,17.9379,17.9483,20648.6365
2005-04-22 12:00:00,34.53,34.54,34.44,34.48,29401.86286612052,17.9535,17.9587,17.9067,17.9275,29401.8629
2005-04-22 12:10:00,34.47,34.56,34.47,34.56,16159.802491302884,17.9223,17.9691,17.9223,17.9691,16159.8025
2005-04-22 12:20:00,34.57,34.63,34.57,34.62,13915.385478621927,17.9743,18.0055,17.9743,18.0003,13915.3855
2005-04-22 12:30:00,34.61,34.68,34.61,34.68,31421.838177533384,17.9951,18.0315,17.9951,18.0315,31421.8382
2005-04-22 12:40:00,34.68,34.76,34.68,34.76,43990.57344854674,18.0315,18.0731,18.0315,18.0731,43990.5734
2005-04-22 12:50:00,34.76,34.8,34.72,34.74,31982.942430703624,18.0731,18.0939,18.0523,18.0627,31982.9424
2005-04-22 13:00:00,34.74,34.79,34.74,34.76,79340.1413982718,18.0627,18.0887,18.0627,18.0731,79340.1414
2005-04-22 13:10:00,34.78,34.79,34.76,34.78,16720.906744473123,18.0835,18.0887,18.0731,18.0835,16720.9067
2005-04-22 13:20:00,34.78,34.8,34.76,34.8,20199.753114128605,18.0835,18.0939,18.0731,18.0939,20199.7531
2005-04-22 13:30:00,34.8,34.8,34.77,34.78,41633.93558523173,18.0939,18.0939,18.0783,18.0835,41633.9356
2005-04-22 13:40:00,34.78,34.78,34.75,34.75,31309.617326899337,18.0835,18.0835,18.0679,18.0679,31309.6173
2005-04-22 13:50:00,34.76,34.82,34.75,34.82,49826.05768151722,18.0731,18.1043,18.0679,18.1043,49826.0577
2005-04-22 14:00:00,34.83,34.83,34.8,34.8,16608.685893839076,18.1095,18.1095,18.0939,18.0939,16608.6859
2005-04-22 14:10:00,34.8,34.81,34.74,34.74,24127.48288632028,18.0939,18.0991,18.0627,18.0627,24127.4829
2005-04-22 14:20:00,34.74,34.74,34.65,34.7,54763.77510941533,18.0627,18.0627,18.0159,18.0419,54763.7751
2005-04-22 14:30:00,34.71,34.71,34.54,34.54,47581.64066883627,18.0471,18.0471,17.9587,17.9587,47581.6407
2005-04-22 14:40:00,34.54,34.54,34.4,34.41,67444.73123106273,17.9587,17.9587,17.8859,17.8911,67444.7312
2005-04-22 14:50:00,34.41,34.47,34.41,34.47,48254.96577264056,17.8911,17.9223,17.8911,17.9223,48254.9658
2005-04-22 15:00:00,34.46,34.48,34.38,34.38,73953.5405678375,17.9171,17.9275,17.8755,17.8755,73953.5406
2005-04-22 15:10:00,34.38,34.38,34.23,34.26,86971.15924138704,17.8755,17.8755,17.7975,17.8131,86971.1592
2005-04-22 15:20:00,34.26,34.31,34.14,34.14,66210.3018740882,17.8131,17.8391,17.7507,17.7507,66210.3019
2005-04-22 15:30:00,34.15,34.36,34.12,34.35,88766.69285153181,17.7559,17.8651,17.7403,17.8599,88766.6929
2005-04-22 15:40:00,34.35,34.35,34.19,34.23,69464.70654247559,17.8599,17.8599,17.7767,17.7975,69464.7065
2005-04-22 15:50:00,34.22,34.43,34.22,34.43,130400.62843676354,17.7923,17.9015,17.7923,17.9015,130400.6284
2005-04-25 09:30:00,34.69,34.69,34.53,34.61,95051.06048703849,18.0367,18.0367,17.9535,17.9951,95051.0605
2005-04-25 09:40:00,34.62,34.72,34.61,34.72,47693.86151947032,18.0003,18.0523,17.9951,18.0523,47693.8615
2005-04-25 09:50:00,34.74,34.75,34.65,34.65,38267.3100662103,18.0627,18.0679,18.0159,18.0159,38267.3101
2005-04-25 10:00:00,34.65,34.84,34.65,34.84,74514.64482100774,18.0159,18.1147,18.0159,18.1147,74514.6448
2005-04-25 10:10:00,34.84,34.98,34.82,34.82,72158.00695769273,18.1147,18.1875,18.1043,18.1043,72158.007
2005-04-25 10:20:00,34.82,34.89,34.8,34.86,35461.78880035911,18.1043,18.1407,18.0939,18.1251,35461.7888
2005-04-25 10:30:00,34.87,34.95,34.62,34.69,115026.371899899,18.1303,18.1719,18.0003,18.0367,115026.3719
2005-04-25 10:40:00,34.69,34.75,34.66,34.7,43429.4691953765,18.0367,18.0679,18.0211,18.0419,43429.4692
2005-04-25 10:50:00,34.66,34.69,34.63,34.69,34451.80114465267,18.0211,18.0367,18.0055,18.0367,34451.8011
2005-04-25 11:00:00,34.69,34.75,34.68,34.72,21770.84502300528,18.0367,18.0679,18.0315,18.0523,21770.845
2005-04-25 11:10:00,34.73,34.74,34.63,34.65,30187.40882055886,18.0575,18.0627,18.0055,18.0159,30187.4088
2005-04-25 11:20:00,34.66,34.72,34.64,34.67,18965.32375715408,18.0211,18.0523,18.0107,18.0263,18965.3238
2005-04-25 11:30:00,34.67,34.74,34.65,34.71,27606.32925597576,18.0263,18.0627,18.0159,18.0471,27606.3293
2005-04-25 11:40:00,34.7,34.74,34.68,34.73,17057.569296375266,18.0419,18.0627,18.0315,18.0575,17057.5693
2005-04-25 11:50:00,34.73,34.75,34.66,34.72,25025.24969139266,18.0575,18.0679,18.0211,18.0523,25025.2497
2005-04-25 12:00:00,34.71,34.73,34.67,34.72,13803.16462798788,18.0471,18.0575,18.0263,18.0523,13803.1646
2005-04-25 12:10:00,34.72,34.74,34.67,34.68,18067.556952081697,18.0523,18.0627,18.0263,18.0315,18067.557
2005-04-25 12:20:00,34.69,34.75,34.67,34.74,38716.19346874649,18.0367,18.0679,18.0263,18.0627,38716.1935
2005-04-25 12:30:00,34.74,34.82,34.74,34.76,24351.92458758837,18.0627,18.1043,18.0627,18.0731,24351.9246
2005-04-25 12:40:00,34.76,34.77,34.68,34.69,23229.71608124789,18.0731,18.0783,18.0315,18.0367,23229.7161
2005-04-25 12:50:00,34.68,34.79,34.68,34.71,32992.93008641005,18.0315,18.0887,18.0315,18.0471,32992.9301
2005-04-25 13:00:00,34.7,34.71,34.65,34.68,21770.84502300528,18.0419,18.0471,18.0159,18.0315,21770.845
2005-04-25 13:10:00,34.68,34.71,34.65,34.68,20536.41566603075,18.0315,18.0471,18.0159,18.0315,20536.4157
2005-04-25 13:20:00,34.68,34.72,34.68,34.68,13578.722926719784,18.0315,18.0523,18.0315,18.0315,13578.7229
2005-04-25 13:30:00,34.68,34.75,34.67,34.71,37032.880709235775,18.0315,18.0679,18.0263,18.0471,37032.8807
2005-04-25 13:40:00,34.72,34.72,34.65,34.66,25923.016496465043,18.0523,18.0523,18.0159,18.0211,25923.0165
2005-04-25 13:50:00,34.66,34.67,34.58,34.58,22219.728425541463,18.0211,18.0263,17.9795,17.9795,22219.7284
2005-04-25 14:00:00,34.58,34.65,34.58,34.64,38379.53091684435,17.9795,18.0159,17.9795,18.0107,38379.5309
2005-04-25 14:10:00,34.65,34.73,34.64,34.68,35798.45135226125,18.0159,18.0575,18.0107,18.0315,35798.4514
2005-04-25 14:20:00,34.68,34.73,34.64,34.71,22668.611828077657,18.0315,18.0575,18.0107,18.0471,22668.6118
2005-04-25 14:30:00,34.71,34.74,34.69,34.72,34676.24284592077,18.0471,18.0627,18.0367,18.0523,34676.2428
2005-04-25 14:40:00,34.72,34.74,34.63,34.68,39165.07687128268,18.0523,18.0627,18.0055,18.0315,39165.0769
2005-04-25 14:50:00,34.68,34.75,34.65,34.67,69689.14824374368,18.0315,18.0679,18.0159,18.0263,69689.1482
2005-04-25 15:00:00,34.66,34.66,34.58,34.61,52407.13724610032,18.0211,18.0211,17.9795,17.9951,52407.1372
2005-04-25 15:10:00,34.6,34.66,34.57,34.6,59140.38828414319,17.9899,18.0211,17.9743,17.9899,59140.3883
2005-04-25 15:20:00,34.6,34.65,34.58,34.62,46683.87386376388,17.9899,18.0159,17.9795,18.0003,46683.8739
2005-04-25 15:30:00,34.63,34.74,34.62,34.72,62394.79295253057,18.0055,18.0627,18.0003,18.0523,62394.793
2005-04-25 15:40:00,34.7,34.72,34.64,34.66,53080.46234990461,18.0419,18.0523,18.0107,18.0211,53080.4623
2005-04-25 15:50:00,34.66,34.76,34.65,34.74,59701.49253731343,18.0211,18.0731,18.0159,18.0627,59701.4925
2005-04-26 09:30:00,34.62,34.72,34.46,34.53,83828.9754236337,18.0003,18.0523,17.9171,17.9535,83828.9754
2005-04-26 09:40:00,34.5,34.51,34.32,34.33,95275.50218830658,17.9379,17.9431,17.8443,17.8495,95275.5022
2005-04-26 09:50:00,34.33,34.33,34.1,34.13,131635.05779373806,17.8495,17.8495,17.7299,17.7455,131635.0578
2005-04-26 10:00:00,34.12,34.22,33.91,33.94,137246.10032544046,17.7403,17.7923,17.6311,17.6467,137246.1003
2005-04-26 10:10:00,33.95,34.04,33.94,34.0,192458.758837392,17.6519,17.6987,17.6467,17.6779,192458.7588
2005-04-26 10:20:00,33.99,34.0,33.93,33.93,105150.9370441028,17.6727,17.6779,17.6415,17.6415,105150.937
2005-04-26 10:30:00,33.91,34.0,33.85,33.99,145101.5598698238,17.6311,17.6779,17.5999,17.6727,145101.5599
2005-04-26 10:40:00,34.0,34.08,34.0,34.01,133318.3705532488,17.6779,17.7195,17.6779,17.6831,133318.3706
2005-04-26 10:50:00,34.0,34.08,34.0,34.04,148468.18538884525,17.6779,17.7195,17.6779,17.6987,148468.1854
2005-04-26 11:00:00,34.03,34.04,33.98,34.01,118280.77656828638,17.6935,17.6987,17.6675,17.6831,118280.7766
2005-04-26 11:10:00,34.01,34.05,34.0,34.0,73392.43631466725,17.6831,17.7039,17.6779,17.6779,73392.4363
2005-04-26 11:20:00,34.0,34.01,33.95,33.95,36696.21815733363,17.6779,17.6831,17.6519,17.6519,36696.2182
2005-04-26 11:30:00,33.96,34.01,33.95,34.01,70250.25249691392,17.6571,17.6831,17.6519,17.6831,70250.2525
2005-04-26 11:40:00,34.01,34.04,34.0,34.0,29962.967119290763,17.6831,17.6987,17.6779,17.6779,29962.9671
2005-04-26 11:50:00,34.0,34.02,33.99,34.01,83155.65031982942,17.6779,17.6883,17.6727,17.6831,83155.6503
2005-04-26 12:00:00,34.02,34.04,34.0,34.01,14027.606329255976,17.6883,17.6987,17.6779,17.6831,14027.6063
2005-04-26 12:10:00,34.01,34.03,34.0,34.0,26708.562450903377,17.6831,17.6935,17.6779,17.6779,26708.5625
2005-04-26 12:20:00,34.0,34.01,34.0,34.0,427000.3366625519,17.6779,17.6831,17.6779,17.6779,427000.3367
2005-04-26 12:30:00,34.0,34.02,33.99,33.99,25698.574795196942,17.6779,17.6883,17.6727,17.6727,25698.5748
2005-04-26 12:40:00,33.96,34.0,33.95,34.0,18516.440354617887,17.6571,17.6779,17.6519,17.6779,18516.4404
2005-04-26 12:50:00,34.01,34.03,34.0,34.01,41521.714734597685,17.6831,17.6935,17.6779,17.6831,41521.7147
2005-04-26 13:00:00,34.01,34.01,33.95,33.95,15935.360790034789,17.6831,17.6831,17.6519,17.6519,15935.3608
2005-04-26 13:10:00,33.96,33.98,33.95,33.95,26933.00415217147,17.6571,17.6675,17.6519,17.6519,26933.0042
2005-04-26 13:20:00,33.96,33.96,33.94,33.94,64302.54741330939,17.6571,17.6571,17.6467,17.6467,64302.5474
2005-04-26 13:30:00,33.94,34.03,33.94,34.02,34676.24284592077,17.6467,17.6935,17.6467,17.6883,34676.2428
2005-04-26 13:40:00,34.02,34.04,34.0,34.01,82818.98776792728,17.6883,17.6987,17.6779,17.6831,82818.9878
2005-04-26 13:50:00,34.01,34.08,33.98,34.07,79227.92054763775,17.6831,17.7195,17.6675,17.7143,79227.9205
2005-04-26 14:00:00,34.06,34.06,33.95,33.96,38267.3100662103,17.7091,17.7091,17.6519,17.6571,38267.3101
2005-04-26 14:10:00,33.96,33.96,33.92,33.94,93704.41027942993,17.6571,17.6571,17.6363,17.6467,93704.4103
2005-04-26 14:20:00,33.94,33.95,33.86,33.93,76646.84098305464,17.6467,17.6519,17.6051,17.6415,76646.841
2005-04-26 14:30:00,33.93,33.98,33.92,33.98,128492.87397598474,17.6415,17.6675,17.6363,17.6675,128492.874
2005-04-26 14:40:00,34.0,34.02,33.95,33.96,126697.34036583996,17.6779,17.6883,17.6519,17.6571,126697.3404
2005-04-26 14:50:00,33.95,34.04,33.88,33.9,52407.13724610032,17.6519,17.6987,17.6155,17.6259,52407.1372
2005-04-26 15:00:00,33.91,34.0,33.91,33.94,43541.69004601055,17.6311,17.6779,17.6311,17.6467,43541.69
2005-04-26 15:10:00,33.95,34.01,33.95,33.97,70811.35675008416,17.6519,17.6831,17.6519,17.6623,70811.3568
2005-04-26 15:20:00,33.95,34.04,33.93,33.98,130288.4075861295,17.6519,17.6987,17.6415,17.6675,130288.4076
2005-04-26 15:30:00,33.98,34.01,33.98,34.0,72831.33206149703,17.6675,17.6831,17.6675,17.6779,72831.3321
2005-04-26 15:40:00,34.0,34.0,33.94,33.96,99203.23196049826,17.6779,17.6779,17.6467,17.6571,99203.232
2005-04-26 15:50:00,33.97,33.97,33.85,33.87,131747.27864437213,17.6623,17.6623,17.5999,17.6103,131747.2786
2005-04-27 09:30:00,33.87,33.88,33.51,33.51,125238.46930759736,17.6103,17.6155,17.4232,17.4232,125238.4693
2005-04-27 09:40:00,33.51,33.52,33.25,33.44,196274.2677589496,17.4232,17.4284,17.288,17.3868,196274.2678
2005-04-27 09:50:00,33.44,33.49,33.23,33.33,234429.35697452584,17.3868,17.4128,17.2776,17.3296,234429.357
2005-04-27 10:00:00,33.33,33.52,33.31,33.45,126585.11951520592,17.3296,17.4284,17.3192,17.392,126585.1195
2005-04-27 10:10:00,33.45,33.51,33.38,33.47,97183.2566490854,17.392,17.4232,17.3556,17.4024,97183.2566
2005-04-27 10:20:00,33.48,33.49,33.33,33.44,60150.37593984962,17.4076,17.4128,17.3296,17.3868,60150.3759
2005-04-27 10:30:00,33.43,33.55,33.43,33.48,110313.096173269,17.3816,17.444,17.3816,17.4076,110313.0962
2005-04-27 10:40:00,33.48,33.55,33.46,33.55,57120.41297273033,17.4076,17.444,17.3972,17.444,57120.413
2005-04-27 10:50:00,33.55,33.63,33.52,33.62,65088.09336774772,17.444,17.4856,17.4284,17.4804,65088.0934
2005-04-27 11:00:00,33.62,33.62,33.51,33.51,62170.35125126248,17.4804,17.4804,17.4232,17.4232,62170.3513
2005-04-27 11:10:00,33.51,33.59,33.46,33.55,137246.10032544046,17.4232,17.4648,17.3972,17.444,137246.1003
2005-04-27 11:20:00,33.55,33.73,33.51,33.69,151947.03175850073,17.444,17.5375,17.4232,17.5167,151947.0318
2005-04-27 11:30:00,33.69,33.76,33.67,33.69,92469.9809224554,17.5167,17.5531,17.5064,17.5167,92469.9809
2005-04-27 11:40:00,33.65,33.68,33.59,33.67,99764.33621366847,17.496,17.5116,17.4648,17.5064,99764.3362
2005-04-27 11:50:00,33.67,33.75,33.67,33.75,66995.84782852653,17.5064,17.5479,17.5064,17.5479,66995.8478
2005-04-27 12:00:00,33.75,34.0,33.75,33.96,102120.9740769835,17.5479,17.6779,17.5479,17.6571,102120.9741
2005-04-27 12:10:00,33.96,33.97,33.88,33.93,47581.64066883627,17.6571,17.6623,17.6155,17.6415,47581.6407
2005-04-27 12:20:00,33.92,33.96,33.86,33.89,72943.55291213107,17.6363,17.6571,17.6051,17.6207,72943.5529
2005-04-27 12:30:00,33.89,33.9,33.79,33.81,32656.26753450791,17.6207,17.6259,17.5687,17.5791,32656.2675
2005-04-27 12:40:00,33.82,33.9,33.82,33.86,49938.27853215127,17.5843,17.6259,17.5843,17.6051,49938.2785
2005-04-27 12:50:00,33.85,33.87,33.84,33.86,42419.48153967007,17.5999,17.6103,17.5947,17.6051,42419.4815
2005-04-27 13:00:00,33.87,33.87,33.84,33.87,78554.59544383346,17.6103,17.6103,17.5947,17.6103,78554.5954
2005-04-27 13:10:00,33.88,33.92,33.87,33.9,123218.49399618448,17.6155,17.6363,17.6103,17.6259,123218.494
2005-04-27 13:20:00,33.91,33.96,33.86,33.87,61945.90954999439,17.6311,17.6571,17.6051,17.6103,61945.9095
2005-04-27 13:30:00,33.89,33.98,33.89,33.96,33778.476040848385,17.6207,17.6675,17.6207,17.6571,33778.476
2005-04-27 13:40:00,33.96,33.96,33.92,33.94,66546.96442599034,17.6571,17.6571,17.6363,17.6467,66546.9644
2005-04-27 13:50:00,33.95,33.95,33.9,33.91,72045.78610705868,17.6519,17.6519,17.6259,17.6311,72045.7861
2005-04-27 14:00:00,33.91,33.92,33.88,33.9,53192.68320053866,17.6311,17.6363,17.6155,17.6259,53192.6832
2005-04-27 14:10:00,33.9,33.9,33.81,33.84,38379.53091684435,17.6259,17.6259,17.5791,17.5947,38379.5309
2005-04-27 14:20:00,33.84,33.88,33.82,33.83,44102.79429918079,17.5947,17.6155,17.5843,17.5895,44102.7943
2005-04-27 14:30:00,33.82,33.84,33.81,33.84,37706.20581304006,17.5843,17.5947,17.5791,17.5947,37706.2058
2005-04-27 14:40:00,33.83,33.84,33.76,33.84,41072.8313320615,17.5895,17.5947,17.5531,17.5947,41072.8313
2005-04-27 14:50:00,33.83,33.89,33.81,33.89,91011.10986421276,17.5895,17.6207,17.5791,17.6207,91011.1099
2005-04-27 15:00:00,33.89,33.95,33.85,33.86,105263.15789473684,17.6207,17.6519,17.5999,17.6051,105263.1579
2005-04-27 15:10:00,33.85,33.88,33.84,33.85,67781.39378296486,17.5999,17.6155,17.5947,17.5999,67781.3938
2005-04-27 15:20:00,33.85,33.87,33.82,33.84,69128.04399057344,17.5999,17.6103,17.5843,17.5947,69128.044
2005-04-27 15:30:00,33.84,33.86,33.82,33.83,51958.25384356413,17.5947,17.6051,17.5843,17.5895,51958.2538
2005-04-27 15:40:00,33.83,33.83,33.73,33.73,154191.4487711817,17.5895,17.5895,17.5375,17.5375,154191.4488
2005-04-27 15:50:00,33.73,33.75,33.68,33.75,175288.96869038267,17.5375,17.5479,17.5116,17.5479,175288.9687
2005-04-28 09:30:00,33.64,33.73,33.56,33.65,39838.40197508697,17.4908,17.5375,17.4492,17.496,39838.402
2005-04-28 09:40:00,33.65,33.72,33.52,33.56,48142.7449220065,17.496,17.5323,17.4284,17.4492,48142.7449
2005-04-28 09:50:00,33.56,33.75,33.56,33.75,135113.90416339354,17.4492,17.5479,17.4492,17.5479,135113.9042
2005-04-28 10:00:00,33.74,33.88,33.68,33.88,70811.35675008416,17.5427,17.6155,17.5116,17.6155,70811.3568
2005-04-28 10:10:00,33.89,34.07,33.88,33.99,96509.93154528111,17.6207,17.7143,17.6155,17.6727,96509.9315
2005-04-28 10:20:00,33.99,34.13,33.97,34.12,83828.9754236337,17.6727,17.7455,17.6623,17.7403,83828.9754
2005-04-28 10:30:00,34.13,34.33,34.13,34.18,91011.10986421276,17.7455,17.8495,17.7455,17.7715,91011.1099
2005-04-28 10:40:00,34.19,34.2,33.98,33.98,93255.52687689372,17.7767,17.7819,17.6675,17.6675,93255.5269
2005-04-28 10:50:00,34.0,34.0,33.87,33.97,47469.41981820222,17.6779,17.6779,17.6103,17.6623,47469.4198
2005-04-28 11:00:00,33.97,34.08,33.96,34.0,38603.97261811244,17.6623,17.7195,17.6571,17.6779,38603.9726
2005-04-28 11:10:00,34.0,34.05,33.92,34.05,35012.90539782291,17.6779,17.7039,17.6363,17.7039,35012.9054
2005-04-28 11:20:00,34.05,34.06,33.94,33.94,30524.071372461003,17.7039,17.7091,17.6467,17.6467,30524.0714
2005-04-28 11:30:00,33.94,33.94,33.8,33.83,47357.19896756817,17.6467,17.6467,17.5739,17.5895,47357.199
2005-04-28 11:40:00,33.83,33.88,33.8,33.84,33105.1509370441,17.5895,17.6155,17.5739,17.5947,33105.1509
2005-04-28 11:50:00,33.84,33.88,33.79,33.82,26933.00415217147,17.5947,17.6155,17.5687,17.5843,26933.0042
2005-04-28 12:00:00,33.82,33.86,33.75,33.77,44551.67770171697,17.5843,17.6051,17.5479,17.5583,44551.6777
2005-04-28 12:10:00,33.76,33.79,33.71,33.78,31758.500729435527,17.5531,17.5687,17.5271,17.5635,31758.5007
2005-04-28 12:20:00,33.8,33.82,33.75,33.77,26259.679048367187,17.5739,17.5843,17.5479,17.5583,26259.679
2005-04-28 12:30:00,33.79,33.9,33.78,33.87,19189.76545842217,17.5687,17.6259,17.5635,17.6103,19189.7655
2005-04-28 12:40:00,33.88,33.91,33.84,33.89,21658.624172371223,17.6155,17.6311,17.5947,17.6207,21658.6242
2005-04-28 12:50:00,33.89,33.91,33.88,33.89,9650.99315452811,17.6207,17.6311,17.6155,17.6207,9650.9932
2005-04-28 13:00:00,33.89,33.91,33.84,33.91,23790.82033441813,17.6207,17.6311,17.5947,17.6311,23790.8203
2005-04-28 13:10:00,33.92,33.94,33.83,33.83,28504.09606104814,17.6363,17.6467,17.5895,17.5895,28504.0961
2005-04-28 13:20:00,33.84,33.89,33.84,33.87,17506.452698911457,17.5947,17.6207,17.5947,17.6103,17506.4527
2005-04-28 13:30:00,33.87,33.88,33.82,33.86,14700.93143306026,17.6103,17.6155,17.5843,17.6051,14700.9314
2005-04-28 13:40:00,33.88,34.0,33.88,33.93,22444.17012680956,17.6155,17.6779,17.6155,17.6415,22444.1701
2005-04-28 13:50:00,33.92,34.02,33.86,34.0,55998.20446638985,17.6363,17.6883,17.6051,17.6779,55998.2045
2005-04-28 14:00:00,33.99,34.02,33.85,33.85,41970.59813713388,17.6727,17.6883,17.5999,17.5999,41970.5981
2005-04-28 14:10:00,33.86,33.9,33.77,33.77,36808.43900796768,17.6051,17.6259,17.5583,17.5583,36808.439
2005-04-28 14:20:00,33.79,33.84,33.67,33.79,63853.6640107732,17.5687,17.5947,17.5064,17.5687,63853.664
2005-04-28 14:30:00,33.79,33.84,33.71,33.83,36471.776456065534,17.5687,17.5947,17.5271,17.5895,36471.7765
2005-04-28 14:40:00,33.83,33.87,33.79,33.84,34564.02199528672,17.5895,17.6103,17.5687,17.5947,34564.022
2005-04-28 14:50:00,33.83,33.95,33.78,33.93,28055.21265851195,17.5895,17.6519,17.5635,17.6415,28055.2127
2005-04-28 15:00:00,33.93,33.98,33.92,33.98,35349.56794972506,17.6415,17.6675,17.6363,17.6675,35349.5679
2005-04-28 15:10:00,33.98,33.99,33.92,33.98,39613.96027381888,17.6675,17.6727,17.6363,17.6675,39613.9603
2005-04-28 15:20:00,33.98,34.07,33.98,33.98,38379.53091684435,17.6675,17.7143,17.6675,17.6675,38379.5309
2005-04-28 15:30:00,33.98,33.98,33.84,33.88,91235.55156548086,17.6675,17.6675,17.5947,17.6155,91235.5516
2005-04-28 15:40:00,33.88,33.95,33.86,33.86,39726.18112445292,17.6155,17.6519,17.6051,17.6051,39726.1811
2005-04-28 15:50:00,33.86,33.87,33.76,33.78,65312.53506901582,17.6051,17.6103,17.5531,17.5635,65312.5351
2005-04-29 09:30:00,34.06,34.08,33.88,34.01,54651.55425878128,17.7091,17.7195,17.6155,17.6831,54651.5543
2005-04-29 09:40:00,34.01,34.03,33.91,33.97,65873.63932218606,17.6831,17.6935,17.6311,17.6623,65873.6393
2005-04-29 09:50:00,33.98,34.07,33.92,34.05,122320.7271911121,17.6675,17.7143,17.6363,17.7039,122320.7272
2005-04-29 10:00:00,34.05,34.2,33.95,34.0,105712.04129727304,17.7039,17.7819,17.6519,17.6779,105712.0413
2005-04-29 10:10:00,34.0,34.1,33.93,33.94,107170.91235551564,17.6779,17.7299,17.6415,17.6467,107170.9124
2005-04-29 10:20:00,33.94,33.95,33.73,33.74,86073.39243631467,17.6467,17.6519,17.5375,17.5427,86073.3924
2005-04-29 10:30:00,33.74,33.89,33.72,33.73,60262.59679048367,17.5427,17.6207,17.5323,17.5375,60262.5968
2005-04-29 10:40:00,33.73,33.73,33.63,33.64,47693.86151947032,17.5375,17.5375,17.4856,17.4908,47693.8615
2005-04-29 10:50:00,33.63,33.83,33.63,33.83,52743.79979800247,17.4856,17.5895,17.4856,17.5895,52743.7998
2005-04-29 11:00:00,33.82,34.0,33.81,33.99,65985.8601728201,17.5843,17.6779,17.5791,17.6727,65985.8602
2005-04-29 11:10:00,33.98,33.98,33.91,33.93,45898.32790932555,17.6675,17.6675,17.6311,17.6415,45898.3279
2005-04-29 11:20:00,33.92,33.93,33.89,33.91,31870.72158006957,17.6363,17.6415,17.6207,17.6311,31870.7216
2005-04-29 11:30:00,33.92,33.92,33.8,33.81,43541.69004601055,17.6363,17.6363,17.5739,17.5791,43541.69
2005-04-29 11:40:00,33.82,33.82,33.71,33.76,33329.5926383122,17.5843,17.5843,17.5271,17.5531,33329.5926
2005-04-29 11:50:00,33.77,33.97,33.77,33.93,39277.29772191673,17.5583,17.6623,17.5583,17.6415,39277.2977
2005-04-29 12:00:00,33.93,33.98,33.92,33.94,44776.119402985074,17.6415,17.6675,17.6363,17.6467,44776.1194
2005-04-29 12:10:00,33.94,33.94,33.84,33.86,61945.90954999439,17.6467,17.6467,17.5947,17.6051,61945.9095
2005-04-29 12:20:00,33.86,33.91,33.84,33.84,21546.403321737176,17.6051,17.6311,17.5947,17.5947,21546.4033
2005-04-29 12:30:00,33.86,33.96,33.86,33.96,23117.495230613848,17.6051,17.6571,17.6051,17.6571,23117.4952
2005-04-29 12:40:00,33.96,34.04,33.96,34.0,29289.642015486475,17.6571,17.6987,17.6571,17.6779,29289.642
2005-04-29 12:50:00,34.0,34.1,34.0,34.07,40960.61048142744,17.6779,17.7299,17.6779,17.7143,40960.6105
2005-04-29 13:00:00,34.06,34.13,34.05,34.12,32880.709235776005,17.7091,17.7455,17.7039,17.7403,32880.7092
2005-04-29 13:10:00,34.12,34.16,34.09,34.13,46683.87386376388,17.7403,17.7611,17.7247,17.7455,46683.8739
2005-04-29 13:20:00,34.13,34.16,34.06,34.1,21770.84502300528,17.7455,17.7611,17.7091,17.7299,21770.845
2005-04-29 13:30:00,34.09,34.1,33.97,33.97,41746.156435865785,17.7247,17.7299,17.6623,17.6623,41746.1564
2005-04-29 13:40:00,33.97,34.02,33.94,34.02,33329.5926383122,17.6623,17.6883,17.6467,17.6883,33329.5926
2005-04-29 13:50:00,34.01,34.14,34.01,34.14,27942.9918078779,17.6831,17.7507,17.6831,17.7507,27942.9918
2005-04-29 14:00:00,34.14,34.24,34.13,34.24,56895.97127146224,17.7507,17.8027,17.7455,17.8027,56895.9713
2005-04-29 14:10:00,34.24,34.32,34.24,34.29,30636.29222309505,17.8027,17.8443,17.8027,17.8287,30636.2922
2005-04-29 14:20:00,34.28,34.4,34.24,34.4,46347.21131186174,17.8235,17.8859,17.8027,17.8859,46347.2113
2005-04-29 14:30:00,34.4,34.63,34.4,34.59,68230.27718550107,17.8859,18.0055,17.8859,17.9847,68230.2772
2005-04-29 14:40:00,34.6,34.62,34.52,34.62,44888.34025361912,17.9899,18.0003,17.9483,18.0003,44888.3403
2005-04-29 14:50:00,34.62,34.68,34.56,34.58,51958.25384356413,18.0003,18.0315,17.9691,17.9795,51958.2538
2005-04-29 15:00:00,34.58,34.61,34.49,34.56,70586.91504881607,17.9795,17.9951,17.9327,17.9691,70586.915
2005-04-29 15:10:00,34.56,34.67,34.56,34.65,62282.57210189653,17.9691,18.0263,17.9691,18.0159,62282.5721
2005-04-29 15:20:00,34.66,34.66,34.55,34.59,69689.14824374368,18.0211,18.0211,17.9639,17.9847,69689.1482
2005-04-29 15:30:00,34.59,34.59,34.52,34.53,68679.16058803725,17.9847,17.9847,17.9483,17.9535,68679.1606
2005-04-29 15:40:00,34.52,34.62,34.52,34.6,108293.12086185612,17.9483,18.0003,17.9483,17.9899,108293.1209
2005-04-29 15:50:00,34.6,34.68,34.55,34.65,87083.38009202109,17.9899,18.0315,17.9639,18.0159,87083.3801
2005-05-02 09:30:00,34.89,34.93,34.83,34.9,91572.214117383,18.1407,18.1615,18.1095,18.1459,91572.2141
2005-05-02 09:40:00,34.9,35.01,34.85,34.97,48254.96577264056,18.1459,18.2031,18.1199,18.1823,48254.9658
2005-05-02 09:50:00,34.97,35.0,34.9,35.0,54763.77510941533,18.1823,18.1979,18.1459,18.1979,54763.7751
2005-05-02 10:00:00,35.0,35.06,34.98,35.0,53304.90405117271,18.1979,18.2291,18.1875,18.1979,53304.9041
2005-05-02 10:10:00,35.0,35.02,34.9,34.98,80911.23330714846,18.1979,18.2083,18.1459,18.1875,80911.2333
2005-05-02 10:20:00,34.98,34.99,34.83,34.84,43092.80664347435,18.1875,18.1927,18.1095,18.1147,43092.8066
2005-05-02 10:30:00,34.83,34.87,34.8,34.81,16047.581640668835,18.1095,18.1303,18.0939,18.0991,16047.5816
2005-05-02 10:40:00,34.82,34.96,34.82,34.96,32768.48838514196,18.1043,18.1771,18.1043,18.1771,32768.4884
2005-05-02 10:50:00,34.96,34.98,34.85,34.87,23566.37863315004,18.1771,18.1875,18.1199,18.1303,23566.3786
2005-05-02 11:00:00,34.87,34.9,34.87,34.9,25474.13309392885,18.1303,18.1459,18.1303,18.1459,25474.1331
2005-05-02 11:10:00,34.9,34.93,34.85,34.85,26820.783301537424,18.1459,18.1615,18.1199,18.1199,26820.7833
2005-05-02 11:20:00,34.85,34.85,34.82,34.83,34227.35944338458,18.1199,18.1199,18.1043,18.1095,34227.3594
2005-05-02 11:30:00,34.83,34.86,34.79,34.82,26596.34160026933,18.1095,18.1251,18.0887,18.1043,26596.3416
2005-05-02 11:40:00,34.82,34.84,34.78,34.82,20648.6365166648,18.1043,18.1147,18.0835,18.1043,20648.6365
2005-05-02 11:50:00,34.82,34.82,34.77,34.82,21321.961620469083,18.1043,18.1043,18.0783,18.1043,21321.9616
2005-05-02 12:00:00,34.81,34.81,34.76,34.8,19414.207159690268,18.0991,18.0991,18.0731,18.0939,19414.2072
2005-05-02 12:10:00,34.79,34.79,34.76,34.77,15823.13993940074,18.0887,18.0887,18.0731,18.0783,15823.1399
2005-05-02 12:20:00,34.77,34.86,34.77,34.82,18291.99865334979,18.0783,18.1251,18.0783,18.1043,18291.9987
2005-05-02 12:30:00,34.82,34.86,34.82,34.85,16047.581640668835,18.1043,18.1251,18.1043,18.1199,16047.5816
2005-05-02 12:40:00,34.85,34.86,34.78,34.79,18516.440354617887,18.1199,18.1251,18.0835,18.0887,18516.4404
2005-05-02 12:50:00,34.79,34.81,34.78,34.81,10548.759959600491,18.0887,18.0991,18.0835,18.0991,10548.76
2005-05-02 13:00:00,34.8,34.81,34.78,34.79,27606.32925597576,18.0939,18.0991,18.0835,18.0887,27606.3293
2005-05-02 13:10:00,34.79,34.79,34.65,34.66,43990.57344854674,18.0887,18.0887,18.0159,18.0211,43990.5734
2005-05-02 13:20:00,34.66,34.71,34.66,34.67,27494.10840534171,18.0211,18.0471,18.0211,18.0263,27494.1084
2005-05-02 13:30:00,34.66,34.69,34.55,34.57,48928.29087644485,18.0211,18.0367,17.9639,17.9743,48928.2909
2005-05-02 13:40:00,34.55,34.57,34.48,34.51,37930.64751430816,17.9639,17.9743,17.9275,17.9431,37930.6475
2005-05-02 13:50:00,34.52,34.53,34.48,34.49,24576.36628885647,17.9483,17.9535,17.9275,17.9327,24576.3663
2005-05-02 14:00:00,34.48,34.48,34.26,34.31,77544.60778812703,17.9275,17.9275,17.8131,17.8391,77544.6078
2005-05-02 14:10:00,34.31,34.33,34.3,34.32,51172.7078891258,17.8391,17.8495,17.8339,17.8443,51172.7079
2005-05-02 14:20:00,34.33,34.33,34.28,34.3,63517.001458871055,17.8495,17.8495,17.8235,17.8339,63517.0015
2005-05-02 14:30:00,34.3,34.4,34.26,34.39,59477.05083604533,17.8339,17.8859,17.8131,17.8807,59477.0508
2005-05-02 14:40:00,34.39,34.46,34.39,34.41,51846.032992930086,17.8807,17.9171,17.8807,17.8911,51846.033
2005-05-02 14:50:00,34.4,34.46,34.4,34.46,34227.35944338458,17.8859,17.9171,17.8859,17.9171,34227.3594
2005-05-02 15:00:00,34.45,34.47,34.41,34.44,35125.12624845696,17.9119,17.9223,17.8911,17.9067,35125.1262
2005-05-02 15:10:00,34.44,34.52,34.44,34.48,42531.70239030412,17.9067,17.9483,17.9067,17.9275,42531.7024
2005-05-02 15:20:00,34.48,34.51,34.4,34.51,82370.10436539109,17.9275,17.9431,17.8859,17.9431,82370.1044
2005-05-02 15:30:00,34.5,34.56,34.48,34.49,50050.49938278532,17.9379,17.9691,17.9275,17.9327,50050.4994
2005-05-02 15:40:00,34.49,34.63,34.48,34.62,47693.86151947032,17.9327,18.0055,17.9275,18.0003,47693.8615
2005-05-02 15:50:00,34.62,34.62,34.54,34.61,55661.54191448771,18.0003,18.0003,17.9587,17.9951,55661.5419
2005-05-03 09:30:00,34.47,34.62,34.47,34.55,52743.79979800247,17.9223,18.0003,17.9223,17.9639,52743.7998
2005-05-03 09:40:00,34.55,34.69,34.49,34.63,45337.22365615532,17.9639,18.0367,17.9327,18.0055,45337.2237
2005-05-03 09:50:00,34.63,34.67,34.5,34.5,65649.19762091797,18.0055,18.0263,17.9379,17.9379,65649.1976
2005-05-03 10:00:00,34.51,34.54,34.36,34.43,88766.69285153181,17.9431,17.9587,17.8651,17.9015,88766.6929
2005-05-03 10:10:00,34.42,34.43,34.33,34.38,31646.27987880148,17.8963,17.9015,17.8495,17.8755,31646.2799
2005-05-03 10:20:00,34.33,34.48,34.31,34.39,63517.001458871055,17.8495,17.9275,17.8391,17.8807,63517.0015
2005-05-03 10:30:00,34.39,34.48,34.26,34.41,69352.48569184155,17.8807,17.9275,17.8131,17.8911,69352.4857
2005-05-03 10:40:00,34.41,34.49,34.39,34.39,61609.24699809224,17.8911,17.9327,17.8807,17.8807,61609.247
2005-05-03 10:50:00,34.36,34.42,34.32,34.4,52968.24149927056,17.8651,17.8963,17.8443,17.8859,52968.2415
2005-05-03 11:00:00,34.4,34.44,34.4,34.41,14364.26888115812,17.8859,17.9067,17.8859,17.8911,14364.2689
2005-05-03 11:10:00,34.42,34.42,34.29,34.36,58130.40062843676,17.8963,17.8963,17.8287,17.8651,58130.4006
2005-05-03 11:20:00,34.36,34.41,34.35,34.37,22444.17012680956,17.8651,17.8911,17.8599,17.8703,22444.1701
2005-05-03 11:30:00,34.37,34.4,34.35,34.37,21546.403321737176,17.8703,17.8859,17.8599,17.8703,21546.4033
2005-05-03 11:40:00,34.38,34.38,34.33,34.33,20648.6365166648,17.8755,17.8755,17.8495,17.8495,20648.6365
2005-05-03 11:50:00,34.32,34.32,34.26,34.29,26484.12074963528,17.8443,17.8443,17.8131,17.8287,26484.1207
2005-05-03 12:00:00,34.29,34.3,34.26,34.29,46796.094714397936,17.8287,17.8339,17.8131,17.8287,46796.0947
2005-05-03 12:10:00,34.29,34.33,34.27,34.33,18740.882055885984,17.8287,17.8495,17.8183,17.8495,18740.8821
2005-05-03 12:20:00,34.33,34.34,34.31,34.32,24015.262035686228,17.8495,17.8547,17.8391,17.8443,24015.262
2005-05-03 12:30:00,34.33,34.34,34.3,34.31,16159.802491302884,17.8495,17.8547,17.8339,17.8391,16159.8025
2005-05-03 12:40:00,34.31,34.38,34.29,34.34,62394.79295253057,17.8391,17.8755,17.8287,17.8547,62394.793
2005-05-03 12:50:00,34.34,34.34,34.3,34.33,53978.229154976994,17.8547,17.8547,17.8339,17.8495,53978.2292
2005-05-03 13:00:00,34.33,34.33,34.32,34.33,30187.40882055886,17.8495,17.8495,17.8443,17.8495,30187.4088
2005-05-03 13:10:00,34.33,34.39,34.32,34.34,70025.81079564583,17.8495,17.8807,17.8443,17.8547,70025.8108
2005-05-03 13:20:00,34.32,34.37,34.32,34.35,60823.70104365391,17.8443,17.8703,17.8443,17.8599,60823.701
2005-05-03 13:30:00,34.35,34.36,34.33,34.33,26259.679048367187,17.8599,17.8651,17.8495,17.8495,26259.679
2005-05-03 13:40:00,34.34,34.34,34.29,34.32,45000.56110425317,17.8547,17.8547,17.8287,17.8443,45000.5611
2005-05-03 13:50:00,34.33,34.37,34.3,34.37,95051.06048703849,17.8495,17.8703,17.8339,17.8703,95051.0605
2005-05-03 14:00:00,34.38,34.42,34.36,34.38,21658.624172371223,17.8755,17.8963,17.8651,17.8755,21658.6242
2005-05-03 14:10:00,34.39,34.46,34.27,34.28,132532.82459881046,17.8807,17.9171,17.8183,17.8235,132532.8246
2005-05-03 14:20:00,34.27,34.4,34.13,34.28,117383.009763214,17.8183,17.8859,17.7455,17.8235,117383.0098
2005-05-03 14:30:00,34.27,34.52,34.26,34.46,74402.4239703737,17.8183,17.9483,17.8131,17.9171,74402.424
2005-05-03 14:40:00,34.47,34.62,34.44,34.49,100998.76557064302,17.9223,18.0003,17.9067,17.9327,100998.7656
2005-05-03 14:50:00,34.5,34.66,34.47,34.54,57905.95892716866,17.9379,18.0211,17.9223,17.9587,57905.9589
2005-05-03 15:00:00,34.55,34.57,34.22,34.25,70923.57760071821,17.9639,17.9743,17.7923,17.8079,70923.5776
2005-05-03 15:10:00,34.26,34.36,34.26,34.32,58354.84232970486,17.8131,17.8651,17.8131,17.8443,58354.8423
2005-05-03 15:20:00,34.32,34.43,34.29,34.41,47581.64066883627,17.8443,17.9015,17.8287,17.8911,47581.6407
2005-05-03 15:30:00,34.41,34.41,34.33,34.34,52070.47469419818,17.8911,17.8911,17.8495,17.8547,52070.4747
2005-05-03 15:40:00,34.33,34.44,34.26,34.44,77544.60778812703,17.8495,17.9067,17.8131,17.9067,77544.6078
2005-05-03 15:50:00,34.44,34.63,34.3,34.57,151610.36920659858,17.9067,18.0055,17.8339,17.9743,151610.3692
2005-05-04 09:30:00,36.98,37.83,36.54,37.78,671305.128492874,19.2273,19.6693,18.9986,19.6433,671305.1285
2005-05-04 09:40:00,37.79,38.99,37.69,38.3,887891.3702165862,19.6485,20.2724,19.5965,19.9137,887891.3702
2005-05-04 09:50:00,38.3,38.32,37.87,38.1,437100.21321961615,19.9137,19.9241,19.6901,19.8097,437100.2132
2005-05-04 10:00:00,38.1,38.27,37.1,37.38,371563.23644933227,19.8097,19.8981,19.2897,19.4353,371563.2364
2005-05-04 10:10:00,37.35,37.65,37.25,37.58,518348.1090786668,19.4197,19.5757,19.3677,19.5393,518348.1091
2005-05-04 10:20:00,37.59,37.59,37.23,37.54,309729.5477499719,19.5445,19.5445,19.3573,19.5185,309729.5477
2005-05-04 10:30:00,37.57,38.26,37.48,38.19,272247.7836382,19.5341,19.8929,19.4873,19.8565,272247.7836
2005-05-04 10:40:00,38.19,38.29,38.14,38.17,342273.5944338458,19.8565,19.9085,19.8305,19.8461,342273.5944
2005-05-04 10:50:00,38.17,38.2,38.02,38.2,268881.1581191785,19.8461,19.8617,19.7681,19.8617,268881.1581
2005-05-04 11:00:00,38.21,38.21,38.09,38.17,140500.50499382784,19.8669,19.8669,19.8045,19.8461,140500.505
2005-05-04 11:10:00,38.18,38.31,38.12,38.3,150151.49814835595,19.8513,19.9189,19.8201,19.9137,150151.4981
2005-05-04 11:20:00,38.3,38.36,38.21,38.32,175288.96869038267,19.9137,19.9449,19.8669,19.9241,175288.9687
2005-05-04 11:30:00,38.32,38.38,38.11,38.14,113679.72169229042,19.9241,19.9553,19.8149,19.8305,113679.7217
2005-05-04 11:40:00,38.14,38.19,38.07,38.09,128829.53652788688,19.8305,19.8565,19.7941,19.8045,128829.5365
2005-05-04 11:50:00,38.09,38.13,37.98,38.12,164964.65043205026,19.8045,19.8253,19.7473,19.8201,164964.6504
2005-05-04 12:00:00,38.13,38.17,38.05,38.15,114240.82594546066,19.8253,19.8461,19.7837,19.8357,114240.8259
2005-05-04 12:10:00,38.15,38.3,38.14,38.26,83492.31287173157,19.8357,19.9137,19.8305,19.8929,83492.3129
2005-05-04 12:20:00,38.26,38.32,38.21,38.32,69576.92739310964,19.8929,19.9241,19.8669,19.9241,69576.9274
2005-05-04 12:30:00,38.33,38.46,38.32,38.32,65649.19762091797,19.9293,19.9969,19.9241,19.9241,65649.1976
2005-05-04 12:40:00,38.32,38.32,38.18,38.2,79452.36224890585,19.9241,19.9241,19.8513,19.8617,79452.3622
2005-05-04 12:50:00,38.21,38.29,38.11,38.27,82818.98776792728,19.8669,19.9085,19.8149,19.8981,82818.9878
2005-05-04 13:00:00,38.29,38.48,38.26,38.35,61721.46784872629,19.9085,20.0073,19.8929,19.9397,61721.4678
2005-05-04 13:10:00,38.39,38.57,38.35,38.53,78330.15374256537,19.9605,20.0541,19.9397,20.0333,78330.1537
2005-05-04 13:20:00,38.54,38.76,38.49,38.55,138368.30883178097,20.0385,20.1528,20.0125,20.0437,138368.3088
2005-05-04 13:30:00,38.55,38.6,38.34,38.42,136460.55437100213,20.0437,20.0697,19.9345,19.9761,136460.5544
2005-05-04 13:40:00,38.44,38.47,38.4,38.42,83941.19627426776,19.9865,20.0021,19.9657,19.9761,83941.1963
2005-05-04 13:50:00,38.42,38.67,38.42,38.6,100325.44046683871,19.9761,20.106,19.9761,20.0697,100325.4405
2005-05-04 14:00:00,38.61,38.73,38.5,38.54,136684.9960722702,20.0749,20.1372,20.0177,20.0385,136684.9961
2005-05-04 14:10:00,38.54,38.54,38.33,38.41,139153.85478621928,20.0385,20.0385,19.9293,19.9709,139153.8548
2005-05-04 14:20:00,38.36,38.65,38.35,38.45,202446.41454382223,19.9449,20.0956,19.9397,19.9917,202446.4145
2005-05-04 14:30:00,38.47,38.48,38.33,38.33,139378.29648748736,20.0021,20.0073,19.9293,19.9293,139378.2965
2005-05-04 14:40:00,38.35,38.55,38.34,38.53,115699.69700370327,19.9397,20.0437,19.9345,20.0333,115699.697
2005-05-04 14:50:00,38.53,38.54,38.42,38.46,148580.40623947929,20.0333,20.0385,19.9761,19.9969,148580.4062
2005-05-04 15:00:00,38.46,38.72,38.46,38.51,212770.73280215464,19.9969,20.132,19.9969,20.0229,212770.7328
2005-05-04 15:10:00,38.51,38.63,38.48,38.63,188082.1456626641,20.0229,20.0852,20.0073,20.0852,188082.1457
2005-05-04 15:20:00,38.59,38.83,38.59,38.82,197620.91796655816,20.0645,20.1892,20.0645,20.184,197620.918
2005-05-04 15:30:00,38.81,39.63,38.74,38.92,241499.27056447088,20.1788,20.6052,20.1424,20.236,241499.2706
2005-05-04 15:40:00,38.91,39.0,38.83,38.83,290203.1197396476,20.2308,20.2776,20.1892,20.1892,290203.1197
2005-05-04 15:50:00,38.83,39.12,38.65,38.81,483447.4245314779,20.1892,20.34,20.0956,20.1788,483447.4245
2005-05-05 09:30:00,38.67,38.67,38.32,38.4,242172.5956682752,20.106,20.106,19.9241,19.9657,242172.5957
2005-05-05 09:40:00,38.38,38.5,38.17,38.46,257546.8522051397,19.9553,20.0177,19.8461,19.9969,257546.8522
2005-05-05 09:50:00,38.46,38.67,38.46,38.58,137582.7628773426,19.9969,20.106,19.9969,20.0593,137582.7629
2005-05-05 10:00:00,38.58,38.97,38.52,38.71,151722.59005723262,20.0593,20.262,20.0281,20.1268,151722.5901
2005-05-05 10:10:00,38.73,38.8,38.55,38.56,112894.17573785209,20.1372,20.1736,20.0437,20.0489,112894.1757
2005-05-05 10:20:00,38.55,38.75,38.53,38.63,89552.23880597015,20.0437,20.1476,20.0333,20.0852,89552.2388
2005-05-05 10:30:00,38.63,38.83,38.62,38.76,132981.70800134665,20.0852,20.1892,20.08,20.1528,132981.708
2005-05-05 10:40:00,38.75,38.84,38.68,38.68,64751.43081584558,20.1476,20.1944,20.1112,20.1112,64751.4308
2005-05-05 10:50:00,38.68,38.69,38.57,38.61,59925.934238581525,20.1112,20.1164,20.0541,20.0749,59925.9342
2005-05-05 11:00:00,38.59,38.7,38.58,38.62,65536.97677028392,20.0645,20.1216,20.0593,20.08,65536.9768
2005-05-05 11:10:00,38.62,38.77,38.62,38.75,76197.95758051846,20.08,20.158,20.08,20.1476,76197.9576
2005-05-05 11:20:00,38.75,38.76,38.61,38.64,93592.18942879589,20.1476,20.1528,20.0749,20.0904,93592.1894
2005-05-05 11:30:00,38.64,38.79,38.63,38.75,131971.7203456402,20.0904,20.1684,20.0852,20.1476,131971.7203
2005-05-05 11:40:00,38.75,38.85,38.73,38.83,90001.12220850633,20.1476,20.1996,20.1372,20.1892,90001.1222
2005-05-05 11:50:00,38.82,38.85,38.78,38.81,77993.49119066322,20.184,20.1996,20.1632,20.1788,77993.4912
2005-05-05 12:00:00,38.8,38.83,38.77,38.77,176186.73549545504,20.1736,20.1892,20.158,20.158,176186.7355
2005-05-05 12:10:00,38.77,38.81,38.75,38.8,107844.23745931992,20.158,20.1788,20.1476,20.1736,107844.2375
2005-05-05 12:20:00,38.79,38.81,38.78,38.78,119402.98507462686,20.1684,20.1788,20.1632,20.1632,119402.9851
2005-05-05 12:30:00,38.79,38.81,38.66,38.66,48142.7449220065,20.1684,20.1788,20.1008,20.1008,48142.7449
2005-05-05 12:40:00,38.63,38.79,38.5,38.5,96285.489844013,20.0852,20.1684,20.0177,20.0177,96285.4898
2005-05-05 12:50:00,38.5,38.58,38.25,38.26,130961.73268993378,20.0177,20.0593,19.8877,19.8929,130961.7327
2005-05-05 13:00:00,38.23,38.29,38.13,38.27,174503.42273594433,19.8773,19.9085,19.8253,19.8981,174503.4227
2005-05-05 13:10:00,38.27,38.27,38.13,38.13,187184.3788575917,19.8981,19.8981,19.8253,19.8253,187184.3789
2005-05-05 13:20:00,38.12,38.2,38.09,38.2,73616.87801593536,19.8201,19.8617,19.8045,19.8617,73616.878
2005-05-05 13:30:00,38.22,38.41,38.12,38.37,140388.2841431938,19.8721,19.9709,19.8201,19.9501,140388.2841
2005-05-05 13:40:00,38.37,38.45,38.34,38.41,98866.56940859611,19.9501,19.9917,19.9345,19.9709,98866.5694
2005-05-05 13:50:00,38.42,38.44,38.34,38.42,67444.73123106273,19.9761,19.9865,19.9345,19.9761,67444.7312
2005-05-05 14:00:00,38.42,38.43,38.36,38.36,69464.70654247559,19.9761,19.9813,19.9449,19.9449,69464.7065
2005-05-05 14:10:00,38.36,38.4,38.33,38.35,90225.56390977444,19.9449,19.9657,19.9293,19.9397,90225.5639
2005-05-05 14:20:00,38.35,38.36,38.23,38.24,77769.04948939513,19.9397,19.9449,19.8773,19.8825,77769.0495
2005-05-05 14:30:00,38.24,38.32,38.18,38.28,45898.32790932555,19.8825,19.9241,19.8513,19.9033,45898.3279
2005-05-05 14:40:00,38.28,38.32,38.22,38.32,89215.576254068,19.9033,19.9241,19.8721,19.9241,89215.5763
2005-05-05 14:50:00,38.31,38.31,38.16,38.23,76422.39928178655,19.9189,19.9189,19.8409,19.8773,76422.3993
2005-05-05 15:00:00,38.24,38.27,38.14,38.2,108180.90001122208,19.8825,19.8981,19.8305,19.8617,108180.9
2005-05-05 15:10:00,38.2,38.23,38.12,38.12,148468.18538884525,19.8617,19.8773,19.8201,19.8201,148468.1854
2005-05-05 15:20:00,38.09,38.23,38.05,38.23,179665.58186511052,19.8045,19.8773,19.7837,19.8773,179665.5819
2005-05-05 15:30:00,38.21,38.42,38.21,38.32,129390.64078105713,19.8669,19.9761,19.8669,19.9241,129390.6408
2005-05-05 15:40:00,38.31,38.35,38.27,38.27,130961.73268993378,19.9189,19.9397,19.8981,19.8981,130961.7327
2005-05-05 15:50:00,38.27,38.34,38.27,38.32,168106.8342498036,19.8981,19.9345,19.8981,19.9241,168106.8342
2005-05-06 09:30:00,38.85,38.85,38.58,38.58,191897.6545842217,20.1996,20.1996,20.0593,20.0593,191897.6546
2005-05-06 09:40:00,38.54,38.73,38.41,38.41,154191.4487711817,20.0385,20.1372,19.9709,19.9709,154191.4488
2005-05-06 09:50:00,38.4,38.56,38.39,38.5,109190.88766692852,19.9657,20.0489,19.9605,20.0177,109190.8877
2005-05-06 10:00:00,38.49,38.54,38.47,38.5,78891.2579957356,20.0125,20.0385,20.0021,20.0177,78891.258
2005-05-06 10:10:00,38.5,38.58,38.39,38.56,84053.4171249018,20.0177,20.0593,19.9605,20.0489,84053.4171
2005-05-06 10:20:00,38.55,38.74,38.53,38.69,120974.07698350352,20.0437,20.1424,20.0333,20.1164,120974.077
2005-05-06 10:30:00,38.69,38.69,38.58,38.6,100998.76557064302,20.1164,20.1164,20.0593,20.0697,100998.7656
2005-05-06 10:40:00,38.61,38.66,38.45,38.56,113904.16339355853,20.0749,20.1008,19.9917,20.0489,113904.1634
2005-05-06 10:50:00,38.56,38.66,38.5,38.66,64751.43081584558,20.0489,20.1008,20.0177,20.1008,64751.4308
2005-05-06 11:00:00,38.64,38.66,38.57,38.63,44551.67770171697,20.0904,20.1008,20.0541,20.0852,44551.6777
2005-05-06 11:10:00,38.6,38.65,38.58,38.59,33890.69689148243,20.0697,20.0956,20.0593,20.0645,33890.6969
2005-05-06 11:20:00,38.6,38.64,38.58,38.62,32319.604982605768,20.0697,20.0904,20.0593,20.08,32319.605
2005-05-06 11:30:00,38.62,38.64,38.57,38.64,74851.30737290988,20.08,20.0904,20.0541,20.0904,74851.3074
2005-05-06 11:40:00,38.64,38.65,38.57,38.58,54090.45000561104,20.0904,20.0956,20.0541,20.0593,54090.45
2005-05-06 11:50:00,38.58,38.59,38.5,38.53,31646.27987880148,20.0593,20.0645,20.0177,20.0333,31646.2799
2005-05-06 12:00:00,38.53,38.62,38.48,38.59,73504.65716530131,20.0333,20.08,20.0073,20.0645,73504.6572
2005-05-06 12:10:00,38.59,38.6,38.55,38.58,30411.85052182696,20.0645,20.0697,20.0437,20.0593,30411.8505
2005-05-06 12:20:00,38.58,38.62,38.55,38.62,34451.80114465267,20.0593,20.08,20.0437,20.08,34451.8011
2005-05-06 12:30:00,38.61,38.64,38.56,38.57,38267.3100662103,20.0749,20.0904,20.0489,20.0541,38267.3101
2005-05-06 12:40:00,38.56,38.62,38.54,38.6,40399.50622825721,20.0489,20.08,20.0385,20.0697,40399.5062
2005-05-06 12:50:00,38.59,38.69,38.59,38.63,114465.26764672875,20.0645,20.1164,20.0645,20.0852,114465.2676
2005-05-06 13:00:00,38.64,38.66,38.59,38.6,30187.40882055886,20.0904,20.1008,20.0645,20.0697,30187.4088
2005-05-06 13:10:00,38.6,38.64,38.58,38.62,12344.293569745258,20.0697,20.0904,20.0593,20.08,12344.2936
2005-05-06 13:20:00,38.61,38.66,38.59,38.61,35574.00965099315,20.0749,20.1008,20.0645,20.0749,35574.0097
2005-05-06 13:30:00,38.61,38.69,38.6,38.69,20536.41566603075,20.0749,20.1164,20.0697,20.1164,20536.4157
2005-05-06 13:40:00,38.69,38.69,38.61,38.69,29401.86286612052,20.1164,20.1164,20.0749,20.1164,29401.8629
2005-05-06 13:50:00,38.68,38.69,38.66,38.67,14139.827179890022,20.1112,20.1164,20.1008,20.106,14139.8272
2005-05-06 14:00:00,38.66,38.75,38.66,38.74,82257.88351475704,20.1008,20.1476,20.1008,20.1424,82257.8835
2005-05-06 14:10:00,38.72,38.84,38.67,38.81,67444.73123106273,20.132,20.1944,20.106,20.1788,67444.7312
2005-05-06 14:20:00,38.81,38.82,38.73,38.76,35461.78880035911,20.1788,20.184,20.1372,20.1528,35461.7888
2005-05-06 14:30:00,38.75,38.81,38.7,38.8,60038.15508921557,20.1476,20.1788,20.1216,20.1736,60038.1551
2005-05-06 14:40:00,38.81,38.81,38.74,38.77,56559.30871956009,20.1788,20.1788,20.1424,20.158,56559.3087
2005-05-06 14:50:00,38.77,38.78,38.7,38.78,80013.46650207609,20.158,20.1632,20.1216,20.1632,80013.4665
2005-05-06 15:00:00,38.77,38.83,38.77,38.82,64414.76826394344,20.158,20.1892,20.158,20.184,64414.7683
2005-05-06 15:10:00,38.83,38.9,38.81,38.9,89776.68050723824,20.1892,20.2256,20.1788,20.2256,89776.6805
2005-05-06 15:20:00,38.9,38.9,38.78,38.82,72719.11121086297,20.2256,20.2256,20.1632,20.184,72719.1112
2005-05-06 15:30:00,38.81,38.88,38.8,38.88,63853.6640107732,20.1788,20.2152,20.1736,20.2152,63853.664
2005-05-06 15:40:00,38.88,38.97,38.81,38.93,139378.29648748736,20.2152,20.262,20.1788,20.2412,139378.2965
2005-05-06 15:50:00,38.93,38.93,38.73,38.76,182807.76568286383,20.2412,20.2412,20.1372,20.1528,182807.7657
2005-05-09 09:30:00,38.85,38.85,38.49,38.62,103804.2868364942,20.1996,20.1996,20.0125,20.08,103804.2868
2005-05-09 09:40:00,38.64,38.72,38.64,38.71,82706.76691729322,20.0904,20.132,20.0904,20.1268,82706.7669
2005-05-09 09:50:00,38.71,38.71,38.62,38.66,111996.4089327797,20.1268,20.1268,20.08,20.1008,111996.4089
2005-05-09 10:00:00,38.64,38.7,38.63,38.66,80237.90820334418,20.0904,20.1216,20.0852,20.1008,80237.9082
2005-05-09 10:10:00,38.66,38.68,38.62,38.62,41297.27303332959,20.1008,20.1112,20.08,20.08,41297.273
2005-05-09 10:20:00,38.62,38.68,38.59,38.62,80799.01245651442,20.08,20.1112,20.0645,20.08,80799.0125
2005-05-09 10:30:00,38.63,38.71,38.62,38.64,62282.57210189653,20.0852,20.1268,20.08,20.0904,62282.5721
2005-05-09 10:40:00,38.64,38.7,38.61,38.7,50499.38278532151,20.0904,20.1216,20.0749,20.1216,50499.3828
2005-05-09 10:50:00,38.69,38.71,38.6,38.6,35237.34709909101,20.1164,20.1268,20.0697,20.0697,35237.3471
2005-05-09 11:00:00,38.6,38.63,38.56,38.6,41072.8313320615,20.0697,20.0852,20.0489,20.0697,41072.8313
2005-05-09 11:10:00,38.6,38.66,38.58,38.59,30860.733924363147,20.0697,20.1008,20.0593,20.0645,30860.7339
2005-05-09 11:20:00,38.6,38.64,38.58,38.63,30860.733924363147,20.0697,20.0904,20.0593,20.0852,30860.7339
2005-05-09 11:30:00,38.63,38.72,38.63,38.7,94826.6187857704,20.0852,20.132,20.0852,20.1216,94826.6188
2005-05-09 11:40:00,38.71,38.8,38.63,38.67,94489.95623386824,20.1268,20.1736,20.0852,20.106,94489.9562
2005-05-09 11:50:00,38.66,38.69,38.65,38.66,26147.458197733136,20.1008,20.1164,20.0956,20.1008,26147.4582
2005-05-09 12:00:00,38.63,38.75,38.59,38.6,83828.9754236337,20.0852,20.1476,20.0645,20.0697,83828.9754
2005-05-09 12:10:00,38.59,38.66,38.57,38.61,41970.59813713388,20.0645,20.1008,20.0541,20.0749,41970.5981
2005-05-09 12:20:00,38.61,38.66,38.61,38.63,33329.5926383122,20.0749,20.1008,20.0749,20.0852,33329.5926
2005-05-09 12:30:00,38.63,38.66,38.63,38.65,27494.10840534171,20.0852,20.1008,20.0852,20.0956,27494.1084
2005-05-09 12:40:00,38.65,38.68,38.65,38.67,36359.55560543149,20.0956,20.1112,20.0956,20.106,36359.5556
2005-05-09 12:50:00,38.67,38.74,38.66,38.72,30411.85052182696,20.106,20.1424,20.1008,20.132,30411.8505
2005-05-09 13:00:00,38.71,38.8,38.7,38.71,56895.97127146224,20.1268,20.1736,20.1216,20.1268,56895.9713
2005-05-09 13:10:00,38.71,38.72,38.66,38.7,30972.9547749972,20.1268,20.132,20.1008,20.1216,30972.9548
2005-05-09 13:20:00,38.7,38.81,38.7,38.75,38267.3100662103,20.1216,20.1788,20.1216,20.1476,38267.3101
2005-05-09 13:30:00,38.75,38.78,38.74,38.78,47918.30322073841,20.1476,20.1632,20.1424,20.1632,47918.3032
2005-05-09 13:40:00,38.79,38.88,38.79,38.84,68005.83548423297,20.1684,20.2152,20.1684,20.1944,68005.8355
2005-05-09 13:50:00,38.83,38.89,38.83,38.86,56447.08786892604,20.1892,20.2204,20.1892,20.2048,56447.0879
2005-05-09 14:00:00,38.86,38.88,38.7,38.71,40399.50622825721,20.2048,20.2152,20.1216,20.1268,40399.5062
2005-05-09 14:10:00,38.71,38.8,38.7,38.73,41521.714734597685,20.1268,20.1736,20.1216,20.1372,41521.7147
2005-05-09 14:20:00,38.75,38.75,38.65,38.68,46234.990461227695,20.1476,20.1476,20.0956,20.1112,46234.9905
2005-05-09 14:30:00,38.69,38.78,38.66,38.74,44888.34025361912,20.1164,20.1632,20.1008,20.1424,44888.3403
2005-05-09 14:40:00,38.75,38.86,38.75,38.79,58018.17977780271,20.1476,20.2048,20.1476,20.1684,58018.1798
2005-05-09 14:50:00,38.79,38.89,38.78,38.87,46122.76961059365,20.1684,20.2204,20.1632,20.21,46122.7696
2005-05-09 15:00:00,38.87,38.88,38.74,38.75,65536.97677028392,20.21,20.2152,20.1424,20.1476,65536.9768
2005-05-09 15:10:00,38.75,38.78,38.72,38.76,51509.37044102794,20.1476,20.1632,20.132,20.1528,51509.3704
2005-05-09 15:20:00,38.75,38.77,38.71,38.73,68566.93973740321,20.1476,20.158,20.1268,20.1372,68566.9397
2005-05-09 15:30:00,38.73,38.82,38.73,38.82,50162.72023341936,20.1372,20.184,20.1372,20.184,50162.7202
2005-05-09 15:40:00,38.83,38.89,38.8,38.87,70138.03164627988,20.1892,20.2204,20.1736,20.21,70138.0316
2005-05-09 15:50:00,38.88,38.91,38.84,38.9,78105.71204129727,20.2152,20.2308,20.1944,20.2256,78105.712
2005-05-10 09:30:00,38.81,38.81,38.44,38.46,121310.73953540568,20.1788,20.1788,19.9865,19.9969,121310.7395
2005-05-10 09:40:00,38.46,38.55,38.45,38.51,58354.84232970486,19.9969,20.0437,19.9917,20.0229,58354.8423
2005-05-10 09:50:00,38.5,38.54,38.46,38.52,54314.891706879134,20.0177,20.0385,19.9969,20.0281,54314.8917
2005-05-10 10:00:00,38.52,38.58,38.45,38.48,81360.11670968466,20.0281,20.0593,19.9917,20.0073,81360.1167
2005-05-10 10:10:00,38.47,38.56,38.47,38.5,44551.67770171697,20.0021,20.0489,20.0021,20.0177,44551.6777
2005-05-10 10:20:00,38.5,38.58,38.47,38.54,67108.06867916058,20.0177,20.0593,20.0021,20.0385,67108.0687
2005-05-10 10:30:00,38.54,38.59,38.53,38.56,62955.897205700814,20.0385,20.0645,20.0333,20.0489,62955.8972
2005-05-10 10:40:00,38.56,38.61,38.46,38.5,47020.53641566603,20.0489,20.0749,19.9969,20.0177,47020.5364
2005-05-10 10:50:00,38.51,38.51,38.41,38.44,32992.93008641005,20.0229,20.0229,19.9709,19.9865,32992.9301
2005-05-10 11:00:00,38.44,38.54,38.41,38.5,25810.795645831,19.9865,20.0385,19.9709,20.0177,25810.7956
2005-05-10 11:10:00,38.51,38.51,38.47,38.5,29514.08371675457,20.0229,20.0229,20.0021,20.0177,29514.0837
2005-05-10 11:20:00,38.5,38.5,38.46,38.47,28055.21265851195,20.0177,20.0177,19.9969,20.0021,28055.2127
2005-05-10 11:30:00,38.46,38.5,38.46,38.5,19750.86971159241,19.9969,20.0177,19.9969,20.0177,19750.8697
2005-05-10 11:40:00,38.5,38.53,38.46,38.47,29289.642015486475,20.0177,20.0333,19.9969,20.0021,29289.642
2005-05-10 11:50:00,38.47,38.47,38.33,38.34,40623.9479295253,20.0021,20.0021,19.9293,19.9345,40623.9479
2005-05-10 12:00:00,38.34,38.34,38.25,38.25,71148.0193019863,19.9345,19.9345,19.8877,19.8877,71148.0193
2005-05-10 12:10:00,38.26,38.26,38.14,38.19,49938.27853215127,19.8929,19.8929,19.8305,19.8565,49938.2785
2005-05-10 12:20:00,38.21,38.23,38.11,38.17,38603.97261811244,19.8669,19.8773,19.8149,19.8461,38603.9726
2005-05-10 12:30:00,38.17,38.26,38.17,38.25,27830.77095724385,19.8461,19.8929,19.8461,19.8877,27830.771
2005-05-10 12:40:00,38.25,38.39,38.21,38.38,33441.813488946245,19.8877,19.9605,19.8669,19.9553,33441.8135
2005-05-10 12:50:00,38.36,38.44,38.34,38.34,76310.1784311525,19.9449,19.9865,19.9345,19.9345,76310.1784
2005-05-10 13:00:00,38.34,38.41,38.33,38.33,27157.445853439567,19.9345,19.9709,19.9293,19.9293,27157.4459
2005-05-10 13:10:00,38.34,38.38,38.33,38.37,22107.507574907417,19.9345,19.9553,19.9293,19.9501,22107.5076
2005-05-10 13:20:00,38.37,38.44,38.37,38.41,29626.30456738862,19.9501,19.9865,19.9501,19.9709,29626.3046
2005-05-10 13:30:00,38.42,38.52,38.37,38.45,36808.43900796768,19.9761,20.0281,19.9501,19.9917,36808.439
2005-05-10 13:40:00,38.45,38.47,38.43,38.43,23566.37863315004,19.9917,20.0021,19.9813,19.9813,23566.3786
2005-05-10 13:50:00,38.44,38.48,38.42,38.48,18291.99865334979,19.9865,20.0073,19.9761,20.0073,18291.9987
2005-05-10 14:00:00,38.48,38.51,38.35,38.4,29850.74626865672,20.0073,20.0229,19.9397,19.9657,29850.7463
2005-05-10 14:10:00,38.41,38.46,38.41,38.45,17955.336101447647,19.9709,19.9969,19.9709,19.9917,17955.3361
2005-05-10 14:20:00,38.45,38.46,38.38,38.4,24688.587139490515,19.9917,19.9969,19.9553,19.9657,24688.5871
2005-05-10 14:30:00,38.4,38.41,38.17,38.17,35910.67220289529,19.9657,19.9709,19.8461,19.8461,35910.6722
2005-05-10 14:40:00,38.17,38.19,38.05,38.12,72382.44865896083,19.8461,19.8565,19.7837,19.8201,72382.4487
2005-05-10 14:50:00,38.12,38.14,38.06,38.09,52407.13724610032,19.8201,19.8305,19.7889,19.8045,52407.1372
2005-05-10 15:00:00,38.09,38.09,38.01,38.05,63292.55975760296,19.8045,19.8045,19.7629,19.7837,63292.5598
2005-05-10 15:10:00,38.06,38.12,38.06,38.11,58803.72573224104,19.7889,19.8201,19.7889,19.8149,58803.7257
2005-05-10 15:20:00,38.11,38.11,37.99,37.99,70362.47334754797,19.8149,19.8149,19.7525,19.7525,70362.4733
2005-05-10 15:30:00,37.99,37.99,37.88,37.96,82145.662664123,19.7525,19.7525,19.6953,19.7369,82145.6627
2005-05-10 15:40:00,37.96,38.01,37.81,38.01,115475.25530243518,19.7369,19.7629,19.6589,19.7629,115475.2553
2005-05-10 15:50:00,37.99,38.14,37.98,38.1,121871.8437885759,19.7525,19.8305,19.7473,19.8097,121871.8438
2005-05-11 09:30:00,38.19,38.32,38.15,38.19,48479.40747390865,19.8565,19.9241,19.8357,19.8565,48479.4075
2005-05-11 09:40:00,38.18,38.18,38.09,38.09,64639.209965211536,19.8513,19.8513,19.8045,19.8045,64639.21
2005-05-11 09:50:00,38.13,38.23,38.12,38.15,29626.30456738862,19.8253,19.8773,19.8201,19.8357,29626.3046
2005-05-11 10:00:00,38.14,38.26,38.11,38.14,27830.77095724385,19.8305,19.8929,19.8149,19.8305,27830.771
2005-05-11 10:10:00,38.14,38.22,38.09,38.13,26371.89989900124,19.8305,19.8721,19.8045,19.8253,26371.8999
2005-05-11 10:20:00,38.13,38.15,38.1,38.14,15037.593984962405,19.8253,19.8357,19.8097,19.8305,15037.594
2005-05-11 10:30:00,38.13,38.19,38.1,38.19,97519.91920098754,19.8253,19.8565,19.8097,19.8565,97519.9192
2005-05-11 10:40:00,38.22,38.25,38.12,38.13,55773.76276512176,19.8721,19.8877,19.8201,19.8253,55773.7628
2005-05-11 10:50:00,38.13,38.13,37.96,37.98,65424.75591964987,19.8253,19.8253,19.7369,19.7473,65424.7559
2005-05-11 11:00:00,37.98,38.09,37.97,38.08,45561.66535742341,19.7473,19.8045,19.7421,19.7993,45561.6654
2005-05-11 11:10:00,38.08,38.14,38.05,38.13,49938.27853215127,19.7993,19.8305,19.7837,19.8253,49938.2785
2005-05-11 11:20:00,38.13,38.14,38.09,38.14,29738.525418022666,19.8253,19.8305,19.8045,19.8305,29738.5254
2005-05-11 11:30:00,38.13,38.16,38.12,38.13,29065.20031421838,19.8253,19.8409,19.8201,19.8253,29065.2003
2005-05-11 11:40:00,38.13,38.21,38.1,38.19,55773.76276512176,19.8253,19.8669,19.8097,19.8565,55773.7628
2005-05-11 11:50:00,38.19,38.2,38.16,38.16,23117.495230613848,19.8565,19.8617,19.8409,19.8409,23117.4952
2005-05-11 12:00:00,38.15,38.22,37.99,38.12,70250.25249691392,19.8357,19.8721,19.7525,19.8201,70250.2525
2005-05-11 12:10:00,38.12,38.19,38.03,38.14,65088.09336774772,19.8201,19.8565,19.7733,19.8305,65088.0934
2005-05-11 12:20:00,38.17,38.22,38.16,38.18,27157.445853439567,19.8461,19.8721,19.8409,19.8513,27157.4459
2005-05-11 12:30:00,38.18,38.22,38.18,38.2,15374.256536864548,19.8513,19.8721,19.8513,19.8617,15374.2565
2005-05-11 12:40:00,38.2,38.22,38.17,38.19,45786.1070586915,19.8617,19.8721,19.8461,19.8565,45786.1071
2005-05-11 12:50:00,38.2,38.26,38.2,38.22,25698.574795196942,19.8617,19.8929,19.8617,19.8721,25698.5748
2005-05-11 13:00:00,38.22,38.32,38.22,38.29,37930.64751430816,19.8721,19.9241,19.8721,19.9085,37930.6475
2005-05-11 13:10:00,38.29,38.5,38.29,38.34,95163.28133767254,19.9085,20.0177,19.9085,19.9345,95163.2813
2005-05-11 13:20:00,38.34,38.35,38.31,38.34,31646.27987880148,19.9345,19.9397,19.9189,19.9345,31646.2799
2005-05-11 13:30:00,38.34,38.4,38.29,38.34,47132.75726630008,19.9345,19.9657,19.9085,19.9345,47132.7573
2005-05-11 13:40:00,38.33,38.34,38.24,38.3,17506.452698911457,19.9293,19.9345,19.8825,19.9137,17506.4527
2005-05-11 13:50:00,38.3,38.31,38.27,38.29,21658.624172371223,19.9137,19.9189,19.8981,19.9085,21658.6242
2005-05-11 14:00:00,38.28,38.45,38.28,38.43,54090.45000561104,19.9033,19.9917,19.9033,19.9813,54090.45
2005-05-11 14:10:00,38.43,38.63,38.42,38.53,90786.66816294468,19.9813,20.0852,19.9761,20.0333,90786.6682
2005-05-11 14:20:00,38.54,38.62,38.53,38.55,61721.46784872629,20.0385,20.08,20.0333,20.0437,61721.4678
2005-05-11 14:30:00,38.54,38.6,38.54,38.58,50387.161934687465,20.0385,20.0697,20.0385,20.0593,50387.1619
2005-05-11 14:40:00,38.59,38.67,38.59,38.67,50723.824486589605,20.0645,20.106,20.0645,20.106,50723.8245
2005-05-11 14:50:00,38.67,38.71,38.62,38.62,35012.90539782291,20.106,20.1268,20.08,20.08,35012.9054
2005-05-11 15:00:00,38.62,38.63,38.53,38.57,45898.32790932555,20.08,20.0852,20.0333,20.0541,45898.3279
2005-05-11 15:10:00,38.55,38.66,38.54,38.66,39501.73942318482,20.0437,20.1008,20.0385,20.1008,39501.7394
2005-05-11 15:20:00,38.65,38.68,38.52,38.54,61272.5844461901,20.0956,20.1112,20.0281,20.0385,61272.5844
2005-05-11 15:30:00,38.52,38.6,38.5,38.54,68454.71888676916,20.0281,20.0697,20.0177,20.0385,68454.7189
2005-05-11 15:40:00,38.54,38.7,38.53,38.66,80799.01245651442,20.0385,20.1216,20.0333,20.1008,80799.0125
2005-05-11 15:50:00,38.66,38.81,38.66,38.67,104702.0536415666,20.1008,20.1788,20.1008,20.106,104702.0536
2005-05-12 09:30:00,38.81,38.81,38.58,38.73,82706.76691729322,20.1788,20.1788,20.0593,20.1372,82706.7669
2005-05-12 09:40:00,38.72,38.72,38.48,38.54,27494.10840534171,20.132,20.132,20.0073,20.0385,27494.1084
2005-05-12 09:50:00,38.53,38.58,38.48,38.58,39838.40197508697,20.0333,20.0593,20.0073,20.0593,39838.402
2005-05-12 10:00:00,38.58,38.66,38.47,38.53,65873.63932218606,20.0593,20.1008,20.0021,20.0333,65873.6393
2005-05-12 10:10:00,38.53,38.66,38.48,38.61,200089.77668050723,20.0333,20.1008,20.0073,20.0749,200089.7767
2005-05-12 10:20:00,38.61,38.75,38.58,38.68,82931.20861856133,20.0749,20.1476,20.0593,20.1112,82931.2086
2005-05-12 10:30:00,38.69,38.84,38.65,38.68,42980.58579284031,20.1164,20.1944,20.0956,20.1112,42980.5858
2005-05-12 10:40:00,38.66,38.68,38.5,38.5,37706.20581304006,20.1008,20.1112,20.0177,20.0177,37706.2058
2005-05-12 10:50:00,38.5,38.59,38.34,38.34,78666.81629446751,20.0177,20.0645,19.9345,19.9345,78666.8163
2005-05-12 11:00:00,38.38,38.46,38.37,38.45,55661.54191448771,19.9553,19.9969,19.9501,19.9917,55661.5419
2005-05-12 11:10:00,38.46,38.5,38.41,38.43,70586.91504881607,19.9969,20.0177,19.9709,19.9813,70586.915
2005-05-12 11:20:00,38.44,38.62,38.44,38.54,40623.9479295253,19.9865,20.08,19.9865,20.0385,40623.9479
2005-05-12 11:30:00,38.54,38.57,38.42,38.42,24576.36628885647,20.0385,20.0541,19.9761,19.9761,24576.3663
2005-05-12 11:40:00,38.42,38.49,38.42,38.44,56222.64616765795,19.9761,20.0125,19.9761,19.9865,56222.6462
2005-05-12 11:50:00,38.45,38.58,38.45,38.58,37706.20581304006,19.9917,20.0593,19.9917,20.0593,37706.2058
2005-05-12 12:00:00,38.6,38.66,38.46,38.51,54651.55425878128,20.0697,20.1008,19.9969,20.0229,54651.5543
2005-05-12 12:10:00,38.52,38.52,38.34,38.34,61609.24699809224,20.0281,20.0281,19.9345,19.9345,61609.247
2005-05-12 12:20:00,38.35,38.43,38.35,38.42,37706.20581304006,19.9397,19.9813,19.9397,19.9761,37706.2058
2005-05-12 12:30:00,38.42,38.42,38.28,38.29,77320.16608685894,19.9761,19.9761,19.9033,19.9085,77320.1661
2005-05-12 12:40:00,38.29,38.37,38.27,38.35,17394.23184827741,19.9085,19.9501,19.8981,19.9397,17394.2318
2005-05-12 12:50:00,38.35,38.41,38.35,38.39,27269.666704073614,19.9397,19.9709,19.9397,19.9605,27269.6667
2005-05-12 13:00:00,38.39,38.45,38.39,38.45,43766.13174727864,19.9605,19.9917,19.9605,19.9917,43766.1317
2005-05-12 13:10:00,38.43,38.52,38.42,38.51,52070.47469419818,19.9813,20.0281,19.9761,20.0229,52070.4747
2005-05-12 13:20:00,38.52,38.53,38.45,38.45,26371.89989900124,20.0281,20.0333,19.9917,19.9917,26371.8999
2005-05-12 13:30:00,38.46,38.54,38.44,38.44,44776.119402985074,19.9969,20.0385,19.9865,19.9865,44776.1194
2005-05-12 13:40:00,38.46,38.46,38.35,38.42,43541.69004601055,19.9969,19.9969,19.9397,19.9761,43541.69
2005-05-12 13:50:00,38.42,38.42,38.34,38.34,85624.50903377848,19.9761,19.9761,19.9345,19.9345,85624.509
2005-05-12 14:00:00,38.35,38.36,38.27,38.33,43092.80664347435,19.9397,19.9449,19.8981,19.9293,43092.8066
2005-05-12 14:10:00,38.31,38.31,38.14,38.18,45898.32790932555,19.9189,19.9189,19.8305,19.8513,45898.3279
2005-05-12 14:20:00,38.17,38.17,38.01,38.01,67108.06867916058,19.8461,19.8461,19.7629,19.7629,67108.0687
2005-05-12 14:30:00,38.02,38.13,38.01,38.09,69240.26484120749,19.7681,19.8253,19.7629,19.8045,69240.2648
2005-05-12 14:40:00,38.09,38.1,37.94,37.98,44215.01514981483,19.8045,19.8097,19.7265,19.7473,44215.0151
2005-05-12 14:50:00,37.99,38.07,37.97,38.02,74290.20311973964,19.7525,19.7941,19.7421,19.7681,74290.2031
2005-05-12 15:00:00,38.02,38.13,38.01,38.12,67669.17293233082,19.7681,19.8253,19.7629,19.8201,67669.1729
2005-05-12 15:10:00,38.12,38.13,38.01,38.01,64526.98911457748,19.8201,19.8253,19.7629,19.7629,64526.9891
2005-05-12 15:20:00,38.01,38.01,37.95,37.98,84390.07967680394,19.7629,19.7629,19.7317,19.7473,84390.0797
2005-05-12 15:30:00,37.97,37.97,37.78,37.79,170351.25126248455,19.7421,19.7421,19.6433,19.6485,170351.2513
2005-05-12 15:40:00,37.79,37.85,37.76,37.84,144091.57221411736,19.6485,19.6797,19.6329,19.6745,144091.5722
2005-05-12 15:50:00,37.85,37.9,37.78,37.78,178094.48995623385,19.6797,19.7057,19.6433,19.6433,178094.49
2005-05-13 09:30:00,37.95,37.95,37.84,37.85,105487.59959600492,19.7317,19.7317,19.6745,19.6797,105487.5996
2005-05-13 09:40:00,37.84,37.85,37.69,37.71,71709.12355515655,19.6745,19.6797,19.5965,19.6069,71709.1236
2005-05-13 09:50:00,37.71,37.71,37.55,37.65,58579.28403097295,19.6069,19.6069,19.5237,19.5757,58579.284
2005-05-13 10:00:00,37.65,37.76,37.57,37.65,81921.22096285489,19.5757,19.6329,19.5341,19.5757,81921.221
2005-05-13 10:10:00,37.64,37.68,37.58,37.68,67332.51038042868,19.5705,19.5913,19.5393,19.5913,67332.5104
2005-05-13 10:20:00,37.68,37.69,37.61,37.68,70138.03164627988,19.5913,19.5965,19.5549,19.5913,70138.0316
2005-05-13 10:30:00,37.67,37.69,37.62,37.68,91011.10986421276,19.5861,19.5965,19.5601,19.5913,91011.1099
2005-05-13 10:40:00,37.68,37.83,37.68,37.74,93255.52687689372,19.5913,19.6693,19.5913,19.6225,93255.5269
2005-05-13 10:50:00,37.74,37.87,37.72,37.87,53753.787453708894,19.6225,19.6901,19.6121,19.6901,53753.7875
2005-05-13 11:00:00,37.87,37.95,37.85,37.92,107395.35405678376,19.6901,19.7317,19.6797,19.7161,107395.3541
2005-05-13 11:10:00,37.92,37.95,37.89,37.89,125014.02760632924,19.7161,19.7317,19.7005,19.7005,125014.0276
2005-05-13 11:20:00,37.9,38.01,37.88,38.0,74177.98226910559,19.7057,19.7629,19.6953,19.7577,74177.9823
2005-05-13 11:30:00,37.99,37.99,37.88,37.88,39165.07687128268,19.7525,19.7525,19.6953,19.6953,39165.0769
2005-05-13 11:40:00,37.89,37.91,37.86,37.91,20536.41566603075,19.7005,19.7109,19.6849,19.7109,20536.4157
2005-05-13 11:50:00,37.9,38.0,37.89,37.92,35012.90539782291,19.7057,19.7577,19.7005,19.7161,35012.9054
2005-05-13 12:00:00,37.92,37.94,37.87,37.87,30187.40882055886,19.7161,19.7265,19.6901,19.6901,30187.4088
2005-05-13 12:10:00,37.87,37.94,37.87,37.93,28504.09606104814,19.6901,19.7265,19.6901,19.7213,28504.0961
2005-05-13 12:20:00,37.93,37.96,37.88,37.88,45786.1070586915,19.7213,19.7369,19.6953,19.6953,45786.1071
2005-05-13 12:30:00,37.88,37.89,37.76,37.78,37593.984962406015,19.6953,19.7005,19.6329,19.6433,37593.985
2005-05-13 12:40:00,37.78,37.82,37.73,37.79,21658.624172371223,19.6433,19.6641,19.6173,19.6485,21658.6242
2005-05-13 12:50:00,37.79,37.89,37.79,37.85,26147.458197733136,19.6485,19.7005,19.6485,19.6797,26147.4582
2005-05-13 13:00:00,37.85,37.86,37.77,37.85,26259.679048367187,19.6797,19.6849,19.6381,19.6797,26259.679
2005-05-13 13:10:00,37.83,37.87,37.82,37.82,20536.41566603075,19.6693,19.6901,19.6641,19.6641,20536.4157
2005-05-13 13:20:00,37.81,37.84,37.72,37.73,27494.10840534171,19.6589,19.6745,19.6121,19.6173,27494.1084
2005-05-13 13:30:00,37.73,37.82,37.73,37.82,23341.93693188194,19.6173,19.6641,19.6173,19.6641,23341.9369
2005-05-13 13:40:00,37.81,37.84,37.71,37.73,46234.990461227695,19.6589,19.6745,19.6069,19.6173,46234.9905
2005-05-13 13:50:00,37.74,37.76,37.63,37.7,39165.07687128268,19.6225,19.6329,19.5653,19.6017,39165.0769
2005-05-13 14:00:00,37.7,37.72,37.61,37.63,25137.470542026706,19.6017,19.6121,19.5549,19.5653,25137.4705
2005-05-13 14:10:00,37.64,37.68,37.46,37.47,50499.38278532151,19.5705,19.5913,19.4769,19.4821,50499.3828
2005-05-13 14:20:00,37.48,37.59,37.44,37.52,30860.733924363147,19.4873,19.5445,19.4665,19.5081,30860.7339
2005-05-13 14:30:00,37.52,37.52,37.32,37.39,88991.13455279991,19.5081,19.5081,19.4041,19.4405,88991.1346
2005-05-13 14:40:00,37.4,37.44,37.27,37.28,40287.28537762316,19.4457,19.4665,19.3781,19.3833,40287.2854
2005-05-13 14:50:00,37.28,37.48,37.28,37.46,38603.97261811244,19.3833,19.4873,19.3833,19.4769,38603.9726
2005-05-13 15:00:00,37.46,37.46,37.38,37.46,61945.90954999439,19.4769,19.4769,19.4353,19.4769,61945.9095
2005-05-13 15:10:00,37.46,37.47,37.39,37.45,113904.16339355853,19.4769,19.4821,19.4405,19.4717,113904.1634
2005-05-13 15:20:00,37.45,37.67,37.45,37.53,76871.28268432274,19.4717,19.5861,19.4717,19.5133,76871.2827
2005-05-13 15:30:00,37.55,37.6,37.51,37.6,82931.20861856133,19.5237,19.5497,19.5029,19.5497,82931.2086
2005-05-13 15:40:00,37.6,37.65,37.56,37.63,78442.3745931994,19.5497,19.5757,19.5289,19.5653,78442.3746
2005-05-13 15:50:00,37.64,37.65,37.48,37.54,89440.0179553361,19.5705,19.5757,19.4873,19.5185,89440.018
2005-05-16 09:30:00,37.68,37.99,37.67,37.93,82706.76691729322,19.5913,19.7525,19.5861,19.7213,82706.7669
2005-05-16 09:40:00,37.96,38.11,37.9,37.91,68791.3814386713,19.7369,19.8149,19.7057,19.7109,68791.3814
2005-05-16 09:50:00,37.9,38.04,37.9,38.0,57681.51722590057,19.7057,19.7785,19.7057,19.7577,57681.5172
2005-05-16 10:00:00,38.01,38.09,38.0,38.09,68791.3814386713,19.7629,19.8045,19.7577,19.8045,68791.3814
2005-05-16 10:10:00,38.09,38.27,38.08,38.26,78217.93289193131,19.8045,19.8981,19.7993,19.8929,78217.9329
2005-05-16 10:20:00,38.27,38.32,38.25,38.32,103130.96173268992,19.8981,19.9241,19.8877,19.9241,103130.9617
2005-05-16 10:30:00,38.32,38.32,38.23,38.24,46683.87386376388,19.9241,19.9241,19.8773,19.8825,46683.8739
2005-05-16 10:40:00,38.23,38.32,38.17,38.29,86858.938390753,19.8773,19.9241,19.8461,19.9085,86858.9384
2005-05-16 10:50:00,38.28,38.34,38.19,38.31,103916.50768712828,19.9033,19.9345,19.8565,19.9189,103916.5077
2005-05-16 11:00:00,38.32,38.35,38.28,38.32,74065.76141847155,19.9241,19.9397,19.9033,19.9241,74065.7614
2005-05-16 11:10:00,38.32,38.46,38.32,38.46,40848.3896307934,19.9241,19.9969,19.9241,19.9969,40848.3896
2005-05-16 11:20:00,38.47,38.54,38.4,38.4,132420.6037481764,20.0021,20.0385,19.9657,19.9657,132420.6037
2005-05-16 11:30:00,38.4,38.4,38.32,38.32,70250.25249691392,19.9657,19.9657,19.9241,19.9241,70250.2525
2005-05-16 11:40:00,38.33,38.33,38.23,38.26,35798.45135226125,19.9293,19.9293,19.8773,19.8929,35798.4514
2005-05-16 11:50:00,38.25,38.34,38.25,38.3,30187.40882055886,19.8877,19.9345,19.8877,19.9137,30187.4088
2005-05-16 12:00:00,38.3,38.36,38.16,38.18,74963.52822354394,19.9137,19.9449,19.8409,19.8513,74963.5282
2005-05-16 12:10:00,38.18,38.21,38.15,38.19,24800.80799012457,19.8513,19.8669,19.8357,19.8565,24800.808
2005-05-16 12:20:00,38.19,38.33,38.19,38.29,26596.34160026933,19.8565,19.9293,19.8565,19.9085,26596.3416
2005-05-16 12:30:00,38.3,38.3,38.14,38.21,126921.78206710806,19.9137,19.9137,19.8305,19.8669,126921.7821
2005-05-16 12:40:00,38.21,38.28,38.21,38.27,30187.40882055886,19.8669,19.9033,19.8669,19.8981,30187.4088
2005-05-16 12:50:00,38.28,38.32,38.25,38.3,27606.32925597576,19.9033,19.9241,19.8877,19.9137,27606.3293
2005-05-16 13:00:00,38.32,38.33,38.22,38.22,25474.13309392885,19.9241,19.9293,19.8721,19.8721,25474.1331
2005-05-16 13:10:00,38.23,38.24,38.17,38.21,41970.59813713388,19.8773,19.8825,19.8461,19.8669,41970.5981
2005-05-16 13:20:00,38.22,38.32,38.22,38.3,40175.06452698911,19.8721,19.9241,19.8721,19.9137,40175.0645
2005-05-16 13:30:00,38.31,38.31,38.28,38.31,28055.21265851195,19.9189,19.9189,19.9033,19.9189,28055.2127
2005-05-16 13:40:00,38.32,38.37,38.32,38.37,76759.0618336887,19.9241,19.9501,19.9241,19.9501,76759.0618
2005-05-16 13:50:00,38.37,38.41,38.34,38.41,49601.61598024913,19.9501,19.9709,19.9345,19.9709,49601.616
2005-05-16 14:00:00,38.4,38.41,38.37,38.38,33890.69689148243,19.9657,19.9709,19.9501,19.9553,33890.6969
2005-05-16 14:10:00,38.37,38.41,38.36,38.41,21770.84502300528,19.9501,19.9709,19.9449,19.9709,21770.845
2005-05-16 14:20:00,38.4,38.42,38.37,38.39,33329.5926383122,19.9657,19.9761,19.9501,19.9605,33329.5926
2005-05-16 14:30:00,38.39,38.42,38.36,38.37,51733.81214229604,19.9605,19.9761,19.9449,19.9501,51733.8121
2005-05-16 14:40:00,38.37,38.41,38.35,38.4,265514.5326001571,19.9501,19.9709,19.9397,19.9657,265514.5326
2005-05-16 14:50:00,38.4,38.41,38.37,38.38,30524.071372461003,19.9657,19.9709,19.9501,19.9553,30524.0714
2005-05-16 15:00:00,38.38,38.48,38.35,38.47,38042.8683649422,19.9553,20.0073,19.9397,20.0021,38042.8684
2005-05-16 15:10:00,38.47,38.52,38.47,38.5,46683.87386376388,20.0021,20.0281,20.0021,20.0177,46683.8739
2005-05-16 15:20:00,38.5,38.57,38.5,38.54,94377.7353832342,20.0177,20.0541,20.0177,20.0385,94377.7354
2005-05-16 15:30:00,38.54,38.54,38.45,38.46,52968.24149927056,20.0385,20.0385,19.9917,19.9969,52968.2415
2005-05-16 15:40:00,38.45,38.5,38.43,38.48,74514.64482100774,19.9917,20.0177,19.9813,20.0073,74514.6448
2005-05-16 15:50:00,38.49,38.53,38.48,38.52,94377.7353832342,20.0125,20.0333,20.0073,20.0281,94377.7354
2005-05-17 09:30:00,38.35,38.41,38.25,38.28,167994.61339916955,19.9397,19.9709,19.8877,19.9033,167994.6134
2005-05-17 09:40:00,38.29,38.54,38.27,38.49,119964.0893277971,19.9085,20.0385,19.8981,20.0125,119964.0893
2005-05-17 09:50:00,38.46,38.53,38.41,38.46,45561.66535742341,19.9969,20.0333,19.9709,19.9969,45561.6654
2005-05-17 10:00:00,38.47,38.5,38.38,38.38,46459.43216249579,20.0021,20.0177,19.9553,19.9553,46459.4322
2005-05-17 10:10:00,38.38,38.53,38.38,38.5,88542.25115026372,19.9553,20.0333,19.9553,20.0177,88542.2512
2005-05-17 10:20:00,38.5,38.58,38.39,38.39,106385.36640107732,20.0177,20.0593,19.9605,19.9605,106385.3664
2005-05-17 10:30:00,38.4,38.43,38.37,38.41,61497.02614745819,19.9657,19.9813,19.9501,19.9709,61497.0261
2005-05-17 10:40:00,38.4,38.55,38.39,38.55,105824.26214790708,19.9657,20.0437,19.9605,20.0437,105824.2621
2005-05-17 10:50:00,38.57,38.62,38.51,38.51,53192.68320053866,20.0541,20.08,20.0229,20.0229,53192.6832
2005-05-17 11:00:00,38.51,38.68,38.5,38.58,77993.49119066322,20.0229,20.1112,20.0177,20.0593,77993.4912
2005-05-17 11:10:00,38.57,38.61,38.53,38.59,30075.18796992481,20.0541,20.0749,20.0333,20.0645,30075.188
2005-05-17 11:20:00,38.58,38.64,38.56,38.56,41297.27303332959,20.0593,20.0904,20.0489,20.0489,41297.273
2005-05-17 11:30:00,38.55,38.76,38.54,38.75,29738.525418022666,20.0437,20.1528,20.0385,20.1476,29738.5254
2005-05-17 11:40:00,38.72,38.73,38.6,38.62,45112.781954887214,20.132,20.1372,20.0697,20.08,45112.782
2005-05-17 11:50:00,38.62,38.71,38.62,38.66,62619.234653798674,20.08,20.1268,20.08,20.1008,62619.2347
2005-05-17 12:00:00,38.66,38.69,38.58,38.59,29177.42116485243,20.1008,20.1164,20.0593,20.0645,29177.4212
2005-05-17 12:10:00,38.58,38.64,38.55,38.64,137133.87947480642,20.0593,20.0904,20.0437,20.0904,137133.8795
2005-05-17 12:20:00,38.64,38.66,38.59,38.6,20985.29906856694,20.0904,20.1008,20.0645,20.0697,20985.2991
2005-05-17 12:30:00,38.59,38.59,38.47,38.49,33890.69689148243,20.0645,20.0645,20.0021,20.0125,33890.6969
2005-05-17 12:40:00,38.5,38.51,38.43,38.51,21770.84502300528,20.0177,20.0229,19.9813,20.0229,21770.845
2005-05-17 12:50:00,38.5,38.55,38.5,38.51,24913.02884075861,20.0177,20.0437,20.0177,20.0229,24913.0288
2005-05-17 13:00:00,38.5,38.57,38.5,38.53,71372.4610032544,20.0177,20.0541,20.0177,20.0333,71372.461
2005-05-17 13:10:00,38.54,38.64,38.54,38.64,7855.459544383346,20.0385,20.0904,20.0385,20.0904,7855.4595
2005-05-17 13:20:00,38.63,38.71,38.61,38.61,31646.27987880148,20.0852,20.1268,20.0749,20.0749,31646.2799
2005-05-17 13:30:00,38.62,38.69,38.62,38.66,28504.09606104814,20.08,20.1164,20.08,20.1008,28504.0961
2005-05-17 13:40:00,38.66,38.67,38.6,38.62,25810.795645831,20.1008,20.106,20.0697,20.08,25810.7956
2005-05-17 13:50:00,38.63,38.69,38.58,38.68,24239.703736954325,20.0852,20.1164,20.0593,20.1112,24239.7037
2005-05-17 14:00:00,38.66,38.74,38.58,38.7,39165.07687128268,20.1008,20.1424,20.0593,20.1216,39165.0769
2005-05-17 14:10:00,38.7,38.83,38.7,38.75,71484.68185388845,20.1216,20.1892,20.1216,20.1476,71484.6819
2005-05-17 14:20:00,38.75,38.82,38.75,38.82,58691.504881607,20.1476,20.184,20.1476,20.184,58691.5049
2005-05-17 14:30:00,38.82,39.12,38.82,39.11,116934.1263606778,20.184,20.34,20.184,20.3348,116934.1264
2005-05-17 14:40:00,39.11,39.2,39.07,39.15,92357.76007182134,20.3348,20.3816,20.314,20.3556,92357.7601
2005-05-17 14:50:00,39.15,39.18,39.06,39.13,97856.58175288967,20.3556,20.3712,20.3088,20.3452,97856.5818
2005-05-17 15:00:00,39.13,39.14,39.06,39.07,108405.34171249018,20.3452,20.3504,20.3088,20.314,108405.3417
2005-05-17 15:10:00,39.08,39.14,39.07,39.14,57008.19212209628,20.3192,20.3504,20.314,20.3504,57008.1921
2005-05-17 15:20:00,39.12,39.21,39.07,39.21,67108.06867916058,20.34,20.3868,20.314,20.3868,67108.0687
2005-05-17 15:30:00,39.19,39.26,39.17,39.22,81921.22096285489,20.3764,20.4128,20.366,20.392,81921.221
2005-05-17 15:40:00,39.21,39.27,39.16,39.25,145213.78072045784,20.3868,20.418,20.3608,20.4076,145213.7807
2005-05-17 15:50:00,39.25,39.3,39.15,39.26,123330.71484681852,20.4076,20.4336,20.3556,20.4128,123330.7148
2005-05-18 09:30:00,39.07,39.19,38.69,38.97,351924.5875883739,20.314,20.3764,20.1164,20.262,351924.5876
2005-05-18 09:40:00,38.97,39.74,38.76,38.79,201211.9851868477,20.262,20.6624,20.1528,20.1684,201211.9852
2005-05-18 09:50:00,38.79,38.79,38.67,38.75,212097.40769835035,20.1684,20.1684,20.106,20.1476,212097.4077
2005-05-18 10:00:00,38.74,38.81,38.69,38.7,151947.03175850073,20.1424,20.1788,20.1164,20.1216,151947.0318
2005-05-18 10:10:00,38.7,38.7,38.51,38.6,114801.9301986309,20.1216,20.1216,20.0229,20.0697,114801.9302
2005-05-18 10:20:00,38.6,38.64,38.55,38.64,120300.75187969924,20.0697,20.0904,20.0437,20.0904,120300.7519
2005-05-18 10:30:00,38.65,38.67,38.63,38.65,65088.09336774772,20.0956,20.106,20.0852,20.0956,65088.0934
2005-05-18 10:40:00,38.64,38.68,38.63,38.64,92469.9809224554,20.0904,20.1112,20.0852,20.0904,92469.9809
2005-05-18 10:50:00,38.64,38.66,38.62,38.64,53866.00830434294,20.0904,20.1008,20.08,20.0904,53866.0083
2005-05-18 11:00:00,38.64,38.67,38.63,38.63,137807.2045786107,20.0904,20.106,20.0852,20.0852,137807.2046
2005-05-18 11:10:00,38.63,38.69,38.63,38.65,114465.26764672875,20.0852,20.1164,20.0852,20.0956,114465.2676
2005-05-18 11:20:00,38.65,38.69,38.64,38.66,49264.95342834698,20.0956,20.1164,20.0904,20.1008,49264.9534
2005-05-18 11:30:00,38.66,38.66,38.58,38.58,45786.1070586915,20.1008,20.1008,20.0593,20.0593,45786.1071
2005-05-18 11:40:00,38.58,38.61,38.57,38.6,59813.71338794748,20.0593,20.0749,20.0541,20.0697,59813.7134
2005-05-18 11:50:00,38.6,38.62,38.58,38.6,106722.02895297944,20.0697,20.08,20.0593,20.0697,106722.029
2005-05-18 12:00:00,38.6,38.72,38.58,38.71,79564.58309953989,20.0697,20.132,20.0593,20.1268,79564.5831
2005-05-18 12:10:00,38.76,38.83,38.74,38.82,84838.96307934013,20.1528,20.1892,20.1424,20.184,84838.9631
2005-05-18 12:20:00,38.82,38.83,38.76,38.79,55549.32106385366,20.184,20.1892,20.1528,20.1684,55549.3211
2005-05-18 12:30:00,38.79,38.81,38.76,38.77,35574.00965099315,20.1684,20.1788,20.1528,20.158,35574.0097
2005-05-18 12:40:00,38.77,38.79,38.73,38.74,75861.29502861631,20.158,20.1684,20.1372,20.1424,75861.295
2005-05-18 12:50:00,38.74,38.85,38.73,38.85,68903.60228930535,20.1424,20.1996,20.1372,20.1996,68903.6023
2005-05-18 13:00:00,38.84,38.87,38.81,38.82,52182.69554483223,20.1944,20.21,20.1788,20.184,52182.6955
2005-05-18 13:10:00,38.82,38.82,38.72,38.73,91684.43496801706,20.184,20.184,20.132,20.1372,91684.435
2005-05-18 13:20:00,38.73,38.76,38.69,38.76,68230.27718550107,20.1372,20.1528,20.1164,20.1528,68230.2772
2005-05-18 13:30:00,38.76,38.77,38.69,38.69,31085.17562563124,20.1528,20.158,20.1164,20.1164,31085.1756
2005-05-18 13:40:00,38.68,38.69,38.55,38.57,114801.9301986309,20.1112,20.1164,20.0437,20.0541,114801.9302
2005-05-18 13:50:00,38.57,38.57,38.38,38.38,138031.6462798788,20.0541,20.0541,19.9553,19.9553,138031.6463
2005-05-18 14:00:00,38.38,38.39,38.19,38.21,212097.40769835035,19.9553,19.9605,19.8565,19.8669,212097.4077
2005-05-18 14:10:00,38.21,38.25,38.1,38.23,284928.73975984735,19.8669,19.8877,19.8097,19.8773,284928.7398
2005-05-18 14:20:00,38.23,38.25,38.17,38.23,102120.9740769835,19.8773,19.8877,19.8461,19.8773,102120.9741
2005-05-18 14:30:00,38.23,38.25,38.21,38.23,66883.62697789249,19.8773,19.8877,19.8669,19.8773,66883.627
2005-05-18 14:40:00,38.22,38.3,38.21,38.3,73167.99461339916,19.8721,19.9137,19.8669,19.9137,73167.9946
2005-05-18 14:50:00,38.3,38.43,38.29,38.4,117158.5680619459,19.9137,19.9813,19.9085,19.9657,117158.5681
2005-05-18 15:00:00,38.39,38.39,38.29,38.3,137021.65862417236,19.9605,19.9605,19.9085,19.9137,137021.6586
2005-05-18 15:10:00,38.3,38.34,38.26,38.3,131522.83694310402,19.9137,19.9345,19.8929,19.9137,131522.8369
2005-05-18 15:20:00,38.29,38.3,38.09,38.09,167994.61339916955,19.9085,19.9137,19.8045,19.8045,167994.6134
2005-05-18 15:30:00,38.1,38.1,37.87,38.01,436875.7715183481,19.8097,19.8097,19.6901,19.7629,436875.7715
2005-05-18 15:40:00,38.01,38.04,37.95,38.02,269330.0415217147,19.7629,19.7785,19.7317,19.7681,269330.0415
2005-05-18 15:50:00,38.02,38.12,38.01,38.01,269105.59982044663,19.7681,19.8201,19.7629,19.7629,269105.5998
2005-05-19 09:30:00,38.41,38.52,38.36,38.44,154303.66962181573,19.9709,20.0281,19.9449,19.9865,154303.6696
2005-05-19 09:40:00,38.42,38.71,38.4,38.64,93928.851980698,19.9761,20.1268,19.9657,20.0904,93928.852
2005-05-19 09:50:00,38.64,38.94,38.64,38.75,176523.3980473572,20.0904,20.2464,20.0904,20.1476,176523.398
2005-05-19 10:00:00,38.76,38.81,38.68,38.74,117383.009763214,20.1528,20.1788,20.1112,20.1424,117383.0098
2005-05-19 10:10:00,38.75,38.83,38.61,38.65,77095.72438559085,20.1476,20.1892,20.0749,20.0956,77095.7244
2005-05-19 10:20:00,38.65,38.66,38.28,38.47,152957.01941420714,20.0956,20.1008,19.9033,20.0021,152957.0194
2005-05-19 10:30:00,38.47,38.54,38.44,38.49,39389.518572550776,20.0021,20.0385,19.9865,20.0125,39389.5186
2005-05-19 10:40:00,38.5,38.56,38.48,38.49,38828.414319380536,20.0177,20.0489,20.0073,20.0125,38828.4143
2005-05-19 10:50:00,38.5,38.7,38.49,38.66,47020.53641566603,20.0177,20.1216,20.0125,20.1008,47020.5364
2005-05-19 11:00:00,38.66,38.66,38.57,38.6,38379.53091684435,20.1008,20.1008,20.0541,20.0697,38379.5309
2005-05-19 11:10:00,38.6,38.7,38.6,38.63,53753.787453708894,20.0697,20.1216,20.0697,20.0852,53753.7875
2005-05-19 11:20:00,38.64,38.64,38.56,38.57,17618.673549545503,20.0904,20.0904,20.0489,20.0541,17618.6735
2005-05-19 11:30:00,38.56,38.57,38.47,38.53,58691.504881607,20.0489,20.0541,20.0021,20.0333,58691.5049
2005-05-19 11:40:00,38.52,38.53,38.45,38.47,19189.76545842217,20.0281,20.0333,19.9917,20.0021,19189.7655
2005-05-19 11:50:00,38.47,38.55,38.46,38.47,24688.587139490515,20.0021,20.0437,19.9969,20.0021,24688.5871
2005-05-19 12:00:00,38.47,38.47,38.31,38.31,68566.93973740321,20.0021,20.0021,19.9189,19.9189,68566.9397
2005-05-19 12:10:00,38.31,38.32,38.27,38.28,61609.24699809224,19.9189,19.9241,19.8981,19.9033,61609.247
2005-05-19 12:20:00,38.27,38.31,38.17,38.18,33890.69689148243,19.8981,19.9189,19.8461,19.8513,33890.6969
2005-05-19 12:30:00,38.22,38.26,38.21,38.24,17057.569296375266,19.8721,19.8929,19.8669,19.8825,17057.5693
2005-05-19 12:40:00,38.23,38.24,38.19,38.2,21321.961620469083,19.8773,19.8825,19.8565,19.8617,21321.9616
2005-05-19 12:50:00,38.19,38.2,38.07,38.09,107283.1332061497,19.8565,19.8617,19.7941,19.8045,107283.1332
2005-05-19 13:00:00,38.09,38.19,38.09,38.18,60262.59679048367,19.8045,19.8565,19.8045,19.8513,60262.5968
2005-05-19 13:10:00,38.18,38.18,38.16,38.16,29177.42116485243,19.8513,19.8513,19.8409,19.8409,29177.4212
2005-05-19 13:20:00,38.15,38.15,38.13,38.13,30187.40882055886,19.8357,19.8357,19.8253,19.8253,30187.4088
2005-05-19 13:30:00,38.12,38.13,38.09,38.09,45898.32790932555,19.8201,19.8253,19.8045,19.8045,45898.3279
2005-05-19 13:40:00,38.09,38.09,38.01,38.01,22444.17012680956,19.8045,19.8045,19.7629,19.7629,22444.1701
2005-05-19 13:50:00,37.96,38.02,37.94,37.98,63404.78060823701,19.7369,19.7681,19.7265,19.7473,63404.7806
2005-05-19 14:00:00,37.99,38.01,37.96,37.99,32095.16328133767,19.7525,19.7629,19.7369,19.7525,32095.1633
2005-05-19 14:10:00,38.0,38.09,38.0,38.09,31197.396476265287,19.7577,19.8045,19.7577,19.8045,31197.3965
2005-05-19 14:20:00,38.09,38.17,38.09,38.16,52743.79979800247,19.8045,19.8461,19.8045,19.8409,52743.7998
2005-05-19 14:30:00,38.16,38.17,38.08,38.1,36135.113904163394,19.8409,19.8461,19.7993,19.8097,36135.1139
2005-05-19 14:40:00,38.1,38.17,38.03,38.17,83492.31287173157,19.8097,19.8461,19.7733,19.8461,83492.3129
2005-05-19 14:50:00,38.17,38.27,38.17,38.18,55549.32106385366,19.8461,19.8981,19.8461,19.8513,55549.3211
2005-05-19 15:00:00,38.19,38.28,38.11,38.26,60711.48019301986,19.8565,19.9033,19.8149,19.8929,60711.4802
2005-05-19 15:10:00,38.26,38.31,38.25,38.3,48591.6283245427,19.8929,19.9189,19.8877,19.9137,48591.6283
2005-05-19 15:20:00,38.29,38.32,38.25,38.26,47357.19896756817,19.9085,19.9241,19.8877,19.8929,47357.199
2005-05-19 15:30:00,38.27,38.41,38.27,38.37,91796.6558186511,19.8981,19.9709,19.8981,19.9501,91796.6558
2005-05-19 15:40:00,38.36,38.39,38.28,38.3,61384.80529682415,19.9449,19.9605,19.9033,19.9137,61384.8053
2005-05-19 15:50:00,38.3,38.42,38.3,38.41,109976.43362136684,19.9137,19.9761,19.9137,19.9709,109976.4336
2005-05-20 09:30:00,38.58,38.58,38.32,38.48,281562.11424082593,20.0593,20.0593,19.9241,20.0073,281562.1142
2005-05-20 09:40:00,38.5,38.58,38.42,38.58,48142.7449220065,20.0177,20.0593,19.9761,20.0593,48142.7449
2005-05-20 09:50:00,38.58,38.75,38.54,38.72,115363.03445180114,20.0593,20.1476,20.0385,20.132,115363.0345
2005-05-20 10:00:00,38.71,38.73,38.67,38.67,68903.60228930535,20.1268,20.1372,20.106,20.106,68903.6023
2005-05-20 10:10:00,38.67,38.68,38.55,38.59,56447.08786892604,20.106,20.1112,20.0437,20.0645,56447.0879
2005-05-20 10:20:00,38.59,38.67,38.59,38.66,39501.73942318482,20.0645,20.106,20.0645,20.1008,39501.7394
2005-05-20 10:30:00,38.66,38.7,38.58,38.59,58467.0631803389,20.1008,20.1216,20.0593,20.0645,58467.0632
2005-05-20 10:40:00,38.59,38.68,38.55,38.68,29850.74626865672,20.0645,20.1112,20.0437,20.1112,29850.7463
2005-05-20 10:50:00,38.67,38.7,38.66,38.66,36696.21815733363,20.106,20.1216,20.1008,20.1008,36696.2182
2005-05-20 11:00:00,38.67,38.67,38.58,38.58,26147.458197733136,20.106,20.106,20.0593,20.0593,26147.4582
2005-05-20 11:10:00,38.59,38.63,38.59,38.6,22893.05352934575,20.0645,20.0852,20.0645,20.0697,22893.0535
2005-05-20 11:20:00,38.6,38.61,38.45,38.49,93704.41027942993,20.0697,20.0749,19.9917,20.0125,93704.4103
2005-05-20 11:30:00,38.48,38.5,38.45,38.49,19526.42801032432,20.0073,20.0177,19.9917,20.0125,19526.428
2005-05-20 11:40:00,38.5,38.55,38.49,38.51,23229.71608124789,20.0177,20.0437,20.0125,20.0229,23229.7161
2005-05-20 11:50:00,38.51,38.54,38.48,38.53,15598.698238132643,20.0229,20.0385,20.0073,20.0333,15598.6982
2005-05-20 12:00:00,38.54,38.55,38.49,38.53,12905.397822915496,20.0385,20.0437,20.0125,20.0333,12905.3978
2005-05-20 12:10:00,38.53,38.54,38.5,38.52,13242.06037481764,20.0333,20.0385,20.0177,20.0281,13242.0604
2005-05-20 12:20:00,38.53,38.62,38.53,38.55,22107.507574907417,20.0333,20.08,20.0333,20.0437,22107.5076
2005-05-20 12:30:00,38.55,38.6,38.52,38.53,21883.06587363932,20.0437,20.0697,20.0281,20.0333,21883.0659
2005-05-20 12:40:00,38.54,38.6,38.54,38.58,28279.654359780045,20.0385,20.0697,20.0385,20.0593,28279.6544
2005-05-20 12:50:00,38.58,38.63,38.58,38.59,23903.04118505218,20.0593,20.0852,20.0593,20.0645,23903.0412
2005-05-20 13:00:00,38.6,38.62,38.58,38.58,18853.10290652003,20.0697,20.08,20.0593,20.0593,18853.1029
2005-05-20 13:10:00,38.6,38.65,38.59,38.65,32656.26753450791,20.0697,20.0956,20.0645,20.0956,32656.2675
2005-05-20 13:20:00,38.65,38.65,38.58,38.63,34788.46369655482,20.0956,20.0956,20.0593,20.0852,34788.4637
2005-05-20 13:30:00,38.62,38.75,38.61,38.75,53529.3457524408,20.08,20.1476,20.0749,20.1476,53529.3458
2005-05-20 13:40:00,38.75,38.81,38.75,38.81,43766.13174727864,20.1476,20.1788,20.1476,20.1788,43766.1317
2005-05-20 13:50:00,38.81,38.85,38.76,38.76,19301.98630905622,20.1788,20.1996,20.1528,20.1528,19301.9863
2005-05-20 14:00:00,38.77,38.82,38.77,38.82,25586.3539445629,20.158,20.184,20.158,20.184,25586.3539
2005-05-20 14:10:00,38.82,38.94,38.8,38.81,42980.58579284031,20.184,20.2464,20.1736,20.1788,42980.5858
2005-05-20 14:20:00,38.81,38.86,38.79,38.85,32207.38413197172,20.1788,20.2048,20.1684,20.1996,32207.3841
2005-05-20 14:30:00,38.84,38.9,38.84,38.87,32431.82583323981,20.1944,20.2256,20.1944,20.21,32431.8258
2005-05-20 14:40:00,38.86,38.9,38.83,38.84,38042.8683649422,20.2048,20.2256,20.1892,20.1944,38042.8684
2005-05-20 14:50:00,38.84,38.88,38.75,38.8,62619.234653798674,20.1944,20.2152,20.1476,20.1736,62619.2347
2005-05-20 15:00:00,38.8,38.82,38.74,38.81,45898.32790932555,20.1736,20.184,20.1424,20.1788,45898.3279
2005-05-20 15:10:00,38.81,38.83,38.75,38.8,54875.995960049375,20.1788,20.1892,20.1476,20.1736,54875.996
2005-05-20 15:20:00,38.8,38.88,38.8,38.83,50499.38278532151,20.1736,20.2152,20.1736,20.1892,50499.3828
2005-05-20 15:30:00,38.83,38.85,38.81,38.83,40960.61048142744,20.1892,20.1996,20.1788,20.1892,40960.6105
2005-05-20 15:40:00,38.83,38.86,38.83,38.85,62058.13040062843,20.1892,20.2048,20.1892,20.1996,62058.1304
2005-05-20 15:50:00,38.85,38.88,38.76,38.77,109527.55021883066,20.1996,20.2152,20.1528,20.158,109527.5502
2005-05-23 09:30:00,38.94,39.17,38.93,38.93,90337.78476040848,20.2464,20.366,20.2412,20.2412,90337.7848
2005-05-23 09:40:00,38.87,38.98,38.8,38.86,74290.20311973964,20.21,20.2672,20.1736,20.2048,74290.2031
2005-05-23 09:50:00,38.89,39.09,38.87,38.99,57569.29637526653,20.2204,20.3244,20.21,20.2724,57569.2964
2005-05-23 10:00:00,38.98,39.09,38.9,38.96,34564.02199528672,20.2672,20.3244,20.2256,20.2568,34564.022
2005-05-23 10:10:00,38.96,39.07,38.94,39.05,31646.27987880148,20.2568,20.314,20.2464,20.3036,31646.2799
2005-05-23 10:20:00,39.06,39.06,39.02,39.04,38828.414319380536,20.3088,20.3088,20.288,20.2984,38828.4143
2005-05-23 10:30:00,39.07,39.12,39.03,39.04,50948.2661878577,20.314,20.34,20.2932,20.2984,50948.2662
2005-05-23 10:40:00,39.06,39.06,38.96,38.97,43205.027494108406,20.3088,20.3088,20.2568,20.262,43205.0275
2005-05-23 10:50:00,38.95,38.95,38.85,38.89,105150.9370441028,20.2516,20.2516,20.1996,20.2204,105150.937
2005-05-23 11:00:00,38.89,38.94,38.83,38.92,42756.14409157221,20.2204,20.2464,20.1892,20.236,42756.1441
2005-05-23 11:10:00,38.91,39.06,38.91,39.01,35910.67220289529,20.2308,20.3088,20.2308,20.2828,35910.6722
2005-05-23 11:20:00,39.01,39.04,38.92,39.01,33778.476040848385,20.2828,20.2984,20.236,20.2828,33778.476
2005-05-23 11:30:00,39.02,39.05,38.97,38.99,14252.04803052407,20.288,20.3036,20.262,20.2724,14252.048
2005-05-23 11:40:00,38.98,38.98,38.94,38.96,31421.838177533384,20.2672,20.2672,20.2464,20.2568,31421.8382
2005-05-23 11:50:00,38.96,39.02,38.95,39.01,20424.1948153967,20.2568,20.288,20.2516,20.2828,20424.1948
2005-05-23 12:00:00,39.01,39.01,38.95,38.99,28167.433509146,20.2828,20.2828,20.2516,20.2724,28167.4335
2005-05-23 12:10:00,38.98,38.99,38.94,38.99,26484.12074963528,20.2672,20.2724,20.2464,20.2724,26484.1207
2005-05-23 12:20:00,38.99,39.03,38.99,39.0,25137.470542026706,20.2724,20.2932,20.2724,20.2776,25137.4705
2005-05-23 12:30:00,39.01,39.07,38.99,39.03,27494.10840534171,20.2828,20.314,20.2724,20.2932,27494.1084
2005-05-23 12:40:00,39.01,39.03,38.99,39.02,12905.397822915496,20.2828,20.2932,20.2724,20.288,12905.3978
2005-05-23 12:50:00,39.0,39.02,38.99,38.99,28616.31691168219,20.2776,20.288,20.2724,20.2724,28616.3169
2005-05-23 13:00:00,38.99,39.03,38.99,39.0,14588.710582426214,20.2724,20.2932,20.2724,20.2776,14588.7106
2005-05-23 13:10:00,39.0,39.0,38.95,38.99,23678.599483784084,20.2776,20.2776,20.2516,20.2724,23678.5995
2005-05-23 13:20:00,39.0,39.14,39.0,39.08,46571.65301312984,20.2776,20.3504,20.2776,20.3192,46571.653
2005-05-23 13:30:00,39.06,39.12,39.03,39.07,30972.9547749972,20.3088,20.34,20.2932,20.314,30972.9548
2005-05-23 13:40:00,39.07,39.09,39.04,39.09,42419.48153967007,20.314,20.3244,20.2984,20.3244,42419.4815
2005-05-23 13:50:00,39.09,39.1,39.04,39.1,30860.733924363147,20.3244,20.3296,20.2984,20.3296,30860.7339
2005-05-23 14:00:00,39.09,39.2,39.07,39.16,27045.22500280552,20.3244,20.3816,20.314,20.3608,27045.225
2005-05-23 14:10:00,39.16,39.25,39.13,39.24,53192.68320053866,20.3608,20.4076,20.3452,20.4024,53192.6832
2005-05-23 14:20:00,39.29,39.32,39.2,39.23,73280.21546403322,20.4284,20.444,20.3816,20.3972,73280.2155
2005-05-23 14:30:00,39.21,39.22,39.15,39.18,32880.709235776005,20.3868,20.392,20.3556,20.3712,32880.7092
2005-05-23 14:40:00,39.19,39.3,39.15,39.3,52968.24149927056,20.3764,20.4336,20.3556,20.4336,52968.2415
2005-05-23 14:50:00,39.27,39.31,39.2,39.2,32095.16328133767,20.418,20.4388,20.3816,20.3816,32095.1633
2005-05-23 15:00:00,39.19,39.23,39.17,39.2,45337.22365615532,20.3764,20.3972,20.366,20.3816,45337.2237
2005-05-23 15:10:00,39.19,39.24,39.16,39.24,44439.45685108293,20.3764,20.4024,20.3608,20.4024,44439.4569
2005-05-23 15:20:00,39.24,39.24,39.11,39.11,40511.72707889126,20.4024,20.4024,20.3348,20.3348,40511.7271
2005-05-23 15:30:00,39.11,39.19,39.11,39.13,84838.96307934013,20.3348,20.3764,20.3348,20.3452,84838.9631
2005-05-23 15:40:00,39.13,39.13,39.03,39.06,102457.63662888564,20.3452,20.3452,20.2932,20.3088,102457.6366
2005-05-23 15:50:00,39.05,39.06,39.03,39.04,51958.25384356413,20.3036,20.3088,20.2932,20.2984,51958.2538
2005-05-24 09:30:00,39.16,39.21,39.1,39.18,115699.69700370327,20.3608,20.3868,20.3296,20.3712,115699.697
2005-05-24 09:40:00,39.18,39.38,39.04,39.32,110425.31702390304,20.3712,20.4752,20.2984,20.444,110425.317
2005-05-24 09:50:00,39.32,39.48,39.29,39.4,69689.14824374368,20.444,20.5272,20.4284,20.4856,69689.1482
2005-05-24 10:00:00,39.4,39.42,39.16,39.16,61609.24699809224,20.4856,20.496,20.3608,20.3608,61609.247
2005-05-24 10:10:00,39.17,39.27,39.09,39.14,55100.43766131747,20.366,20.418,20.3244,20.3504,55100.4377
2005-05-24 10:20:00,39.16,39.17,39.03,39.09,110874.20042643925,20.3608,20.366,20.2932,20.3244,110874.2004
2005-05-24 10:30:00,39.13,39.19,39.12,39.13,109303.10851756256,20.3452,20.3764,20.34,20.3452,109303.1085
2005-05-24 10:40:00,39.12,39.21,39.12,39.18,42531.70239030412,20.34,20.3868,20.34,20.3712,42531.7024
2005-05-24 10:50:00,39.18,39.24,39.12,39.17,78666.81629446751,20.3712,20.4024,20.34,20.366,78666.8163
2005-05-24 11:00:00,39.19,39.32,39.13,39.3,36920.65985860173,20.3764,20.444,20.3452,20.4336,36920.6599
2005-05-24 11:10:00,39.3,39.39,39.23,39.38,43878.352597912686,20.4336,20.4804,20.3972,20.4752,43878.3526
2005-05-24 11:20:00,39.38,39.39,39.34,39.34,33554.03433958029,20.4752,20.4804,20.4544,20.4544,33554.0343
2005-05-24 11:30:00,39.33,39.39,39.33,39.33,21546.403321737176,20.4492,20.4804,20.4492,20.4492,21546.4033
2005-05-24 11:40:00,39.33,39.37,39.26,39.28,55773.76276512176,20.4492,20.47,20.4128,20.4232,55773.7628
2005-05-24 11:50:00,39.29,39.29,39.17,39.21,59028.167433509145,20.4284,20.4284,20.366,20.3868,59028.1674
2005-05-24 12:00:00,39.21,39.29,39.21,39.29,21995.28672427337,20.3868,20.4284,20.3868,20.4284,21995.2867
2005-05-24 12:10:00,39.28,39.28,39.21,39.21,22107.507574907417,20.4232,20.4232,20.3868,20.3868,22107.5076
2005-05-24 12:20:00,39.22,39.24,39.21,39.21,14925.373134328358,20.392,20.4024,20.3868,20.3868,14925.3731
2005-05-24 12:30:00,39.21,39.24,39.18,39.18,40062.84367635506,20.3868,20.4024,20.3712,20.3712,40062.8437
2005-05-24 12:40:00,39.18,39.19,39.14,39.18,25025.24969139266,20.3712,20.3764,20.3504,20.3712,25025.2497
2005-05-24 12:50:00,39.18,39.18,39.15,39.15,13466.502076085735,20.3712,20.3712,20.3556,20.3556,13466.5021
2005-05-24 13:00:00,39.15,39.16,39.1,39.12,63741.44316013915,20.3556,20.3608,20.3296,20.34,63741.4432
2005-05-24 13:10:00,39.12,39.17,39.11,39.15,34900.68454718887,20.34,20.366,20.3348,20.3556,34900.6845
2005-05-24 13:20:00,39.13,39.21,39.13,39.18,60823.70104365391,20.3452,20.3868,20.3452,20.3712,60823.701
2005-05-24 13:30:00,39.18,39.2,39.16,39.19,22219.728425541463,20.3712,20.3816,20.3608,20.3764,22219.7284
2005-05-24 13:40:00,39.19,39.23,39.18,39.22,31870.72158006957,20.3764,20.3972,20.3712,20.392,31870.7216
2005-05-24 13:50:00,39.22,39.24,39.16,39.24,23341.93693188194,20.392,20.4024,20.3608,20.4024,23341.9369
2005-05-24 14:00:00,39.24,39.28,39.15,39.23,55885.9836157558,20.4024,20.4232,20.3556,20.3972,55885.9836
2005-05-24 14:10:00,39.24,39.29,39.19,39.2,48591.6283245427,20.4024,20.4284,20.3764,20.3816,48591.6283
2005-05-24 14:20:00,39.2,39.28,39.2,39.24,46122.76961059365,20.3816,20.4232,20.3816,20.4024,46122.7696
2005-05-24 14:30:00,39.24,39.37,39.23,39.28,53192.68320053866,20.4024,20.47,20.3972,20.4232,53192.6832
2005-05-24 14:40:00,39.27,39.29,39.21,39.25,40736.16878015935,20.418,20.4284,20.3868,20.4076,40736.1688
2005-05-24 14:50:00,39.25,39.34,39.25,39.33,38940.63517001459,20.4076,20.4544,20.4076,20.4492,38940.6352
2005-05-24 15:00:00,39.33,39.39,39.29,39.38,46571.65301312984,20.4492,20.4804,20.4284,20.4752,46571.653
2005-05-24 15:10:00,39.39,39.4,39.3,39.31,48816.07002581079,20.4804,20.4856,20.4336,20.4388,48816.07
2005-05-24 15:20:00,39.31,39.48,39.31,39.45,72606.89036022892,20.4388,20.5272,20.4388,20.5116,72606.8904
2005-05-24 15:30:00,39.46,39.56,39.43,39.44,89327.79710470205,20.5168,20.5688,20.5012,20.5064,89327.7971
2005-05-24 15:40:00,39.44,39.44,39.32,39.38,58467.0631803389,20.5064,20.5064,20.444,20.4752,58467.0632
2005-05-24 15:50:00,39.37,39.43,39.35,39.39,105487.59959600492,20.47,20.5012,20.4596,20.4804,105487.5996
2005-05-25 09:30:00,39.39,39.39,39.22,39.35,68566.93973740321,20.4804,20.4804,20.392,20.4596,68566.9397
2005-05-25 09:40:00,39.36,39.4,39.21,39.22,42195.03983840197,20.4648,20.4856,20.3868,20.392,42195.0398
2005-05-25 09:50:00,39.22,39.48,39.22,39.37,49040.51172707889,20.392,20.5272,20.392,20.47,49040.5117
2005-05-25 10:00:00,39.37,39.42,39.33,39.4,23454.15778251599,20.47,20.496,20.4492,20.4856,23454.1578
2005-05-25 10:10:00,39.4,39.43,39.37,39.43,60150.37593984962,20.4856,20.5012,20.47,20.5012,60150.3759
2005-05-25 10:20:00,39.42,39.45,39.41,39.44,22556.390977443607,20.496,20.5116,20.4908,20.5064,22556.391
2005-05-25 10:30:00,39.44,39.44,39.37,39.37,67893.61463359892,20.5064,20.5064,20.47,20.47,67893.6146
2005-05-25 10:40:00,39.37,39.38,39.34,39.35,45449.44450678936,20.47,20.4752,20.4544,20.4596,45449.4445
2005-05-25 10:50:00,39.35,39.39,39.35,39.35,44102.79429918079,20.4596,20.4804,20.4596,20.4596,44102.7943
2005-05-25 11:00:00,39.35,39.39,39.33,39.33,32768.48838514196,20.4596,20.4804,20.4492,20.4492,32768.4884
2005-05-25 11:10:00,39.32,39.32,39.22,39.28,38267.3100662103,20.444,20.444,20.392,20.4232,38267.3101
2005-05-25 11:20:00,39.3,39.4,39.26,39.32,41185.052182695545,20.4336,20.4856,20.4128,20.444,41185.0522
2005-05-25 11:30:00,39.32,39.32,39.23,39.24,25025.24969139266,20.444,20.444,20.3972,20.4024,25025.2497
2005-05-25 11:40:00,39.24,39.25,39.12,39.13,37930.64751430816,20.4024,20.4076,20.34,20.3452,37930.6475
2005-05-25 11:50:00,39.12,39.13,39.03,39.13,76534.6201324206,20.34,20.3452,20.2932,20.3452,76534.6201
2005-05-25 12:00:00,39.14,39.22,39.13,39.17,20985.29906856694,20.3504,20.392,20.3452,20.366,20985.2991
2005-05-25 12:10:00,39.16,39.16,39.09,39.09,11334.305914038829,20.3608,20.3608,20.3244,20.3244,11334.3059
2005-05-25 12:20:00,39.1,39.12,39.08,39.11,14364.26888115812,20.3296,20.34,20.3192,20.3348,14364.2689
2005-05-25 12:30:00,39.09,39.15,39.09,39.14,17618.673549545503,20.3244,20.3556,20.3244,20.3504,17618.6735
2005-05-25 12:40:00,39.14,39.14,39.11,39.12,19638.648860958365,20.3504,20.3504,20.3348,20.34,19638.6489
2005-05-25 12:50:00,39.12,39.14,39.09,39.13,17169.790147009313,20.34,20.3504,20.3244,20.3452,17169.7901
2005-05-25 13:00:00,39.13,39.18,39.13,39.17,25698.574795196942,20.3452,20.3712,20.3452,20.366,25698.5748
2005-05-25 13:10:00,39.18,39.18,39.14,39.15,16496.465043205026,20.3712,20.3712,20.3504,20.3556,16496.465
2005-05-25 13:20:00,39.15,39.15,39.07,39.08,29177.42116485243,20.3556,20.3556,20.314,20.3192,29177.4212
2005-05-25 13:30:00,39.1,39.13,39.08,39.13,23678.599483784084,20.3296,20.3452,20.3192,20.3452,23678.5995
2005-05-25 13:40:00,39.13,39.14,39.08,39.11,24688.587139490515,20.3452,20.3504,20.3192,20.3348,24688.5871
2005-05-25 13:50:00,39.11,39.21,39.1,39.13,26147.458197733136,20.3348,20.3868,20.3296,20.3452,26147.4582
2005-05-25 14:00:00,39.13,39.15,39.09,39.15,21209.74076983504,20.3452,20.3556,20.3244,20.3556,21209.7408
2005-05-25 14:10:00,39.15,39.17,39.14,39.15,9202.10975199192,20.3556,20.366,20.3504,20.3556,9202.1098
2005-05-25 14:20:00,39.15,39.15,39.08,39.12,24688.587139490515,20.3556,20.3556,20.3192,20.34,24688.5871
2005-05-25 14:30:00,39.16,39.28,39.14,39.15,34900.68454718887,20.3608,20.4232,20.3504,20.3556,34900.6845
2005-05-25 14:40:00,39.16,39.21,39.14,39.17,27718.550106609808,20.3608,20.3868,20.3504,20.366,27718.5501
2005-05-25 14:50:00,39.16,39.19,39.13,39.15,16384.24419257098,20.3608,20.3764,20.3452,20.3556,16384.2442
2005-05-25 15:00:00,39.15,39.17,39.08,39.11,34002.917742116486,20.3556,20.366,20.3192,20.3348,34002.9177
2005-05-25 15:10:00,39.11,39.23,39.07,39.09,40287.28537762316,20.3348,20.3972,20.314,20.3244,40287.2854
2005-05-25 15:20:00,39.08,39.14,39.07,39.1,22780.832678711704,20.3192,20.3504,20.314,20.3296,22780.8327
2005-05-25 15:30:00,39.1,39.12,39.07,39.12,42980.58579284031,20.3296,20.34,20.314,20.34,42980.5858
2005-05-25 15:40:00,39.12,39.12,39.05,39.09,41185.052182695545,20.34,20.34,20.3036,20.3244,41185.0522
2005-05-25 15:50:00,39.08,39.09,39.03,39.08,87420.04264392324,20.3192,20.3244,20.2932,20.3192,87420.0426
2005-05-26 09:30:00,39.34,39.4,39.22,39.32,64639.209965211536,20.4544,20.4856,20.392,20.444,64639.21
2005-05-26 09:40:00,39.32,39.47,39.32,39.35,23341.93693188194,20.444,20.522,20.444,20.4596,23341.9369
2005-05-26 09:50:00,39.35,39.35,39.23,39.3,29850.74626865672,20.4596,20.4596,20.3972,20.4336,29850.7463
2005-05-26 10:00:00,39.32,39.48,39.3,39.42,51397.14959039389,20.444,20.5272,20.4336,20.496,51397.1496
2005-05-26 10:10:00,39.42,39.56,39.4,39.56,45561.66535742341,20.496,20.5688,20.4856,20.5688,45561.6654
2005-05-26 10:20:00,39.55,39.6,39.5,39.55,46122.76961059365,20.5636,20.5896,20.5376,20.5636,46122.7696
2005-05-26 10:30:00,39.56,39.64,39.56,39.63,49040.51172707889,20.5688,20.6104,20.5688,20.6052,49040.5117
2005-05-26 10:40:00,39.63,39.69,39.58,39.61,44439.45685108293,20.6052,20.6364,20.5792,20.5948,44439.4569
2005-05-26 10:50:00,39.6,39.65,39.51,39.65,37145.10155986982,20.5896,20.6156,20.5428,20.6156,37145.1016
2005-05-26 11:00:00,39.65,39.65,39.58,39.59,14364.26888115812,20.6156,20.6156,20.5792,20.5844,14364.2689
2005-05-26 11:10:00,39.59,39.65,39.58,39.64,27606.32925597576,20.5844,20.6156,20.5792,20.6104,27606.3293
2005-05-26 11:20:00,39.64,39.65,39.57,39.58,25137.470542026706,20.6104,20.6156,20.574,20.5792,25137.4705
2005-05-26 11:30:00,39.58,39.6,39.54,39.6,29177.42116485243,20.5792,20.5896,20.5584,20.5896,29177.4212
2005-05-26 11:40:00,39.6,39.62,39.5,39.53,63629.2223095051,20.5896,20.6,20.5376,20.5532,63629.2223
2005-05-26 11:50:00,39.53,39.58,39.5,39.56,17057.569296375266,20.5532,20.5792,20.5376,20.5688,17057.5693
2005-05-26 12:00:00,39.56,39.64,39.55,39.6,64863.65166647963,20.5688,20.6104,20.5636,20.5896,64863.6517
2005-05-26 12:10:00,39.6,39.64,39.56,39.58,17618.673549545503,20.5896,20.6104,20.5688,20.5792,17618.6735
2005-05-26 12:20:00,39.57,39.69,39.57,39.66,24351.92458758837,20.574,20.6364,20.574,20.6208,24351.9246
2005-05-26 12:30:00,39.68,39.68,39.65,39.65,20199.753114128605,20.6312,20.6312,20.6156,20.6156,20199.7531
2005-05-26 12:40:00,39.65,39.72,39.65,39.72,32768.48838514196,20.6156,20.652,20.6156,20.652,32768.4884
2005-05-26 12:50:00,39.72,39.81,39.72,39.81,52519.35809673437,20.652,20.6988,20.652,20.6988,52519.3581
2005-05-26 13:00:00,39.81,39.82,39.75,39.8,34002.917742116486,20.6988,20.704,20.6676,20.6936,34002.9177
2005-05-26 13:10:00,39.8,39.81,39.71,39.71,24015.262035686228,20.6936,20.6988,20.6468,20.6468,24015.262
2005-05-26 13:20:00,39.7,39.71,39.61,39.66,36471.776456065534,20.6416,20.6468,20.5948,20.6208,36471.7765
2005-05-26 13:30:00,39.66,39.73,39.66,39.72,33329.5926383122,20.6208,20.6572,20.6208,20.652,33329.5926
2005-05-26 13:40:00,39.73,39.76,39.73,39.74,21995.28672427337,20.6572,20.6728,20.6572,20.6624,21995.2867
2005-05-26 13:50:00,39.75,39.88,39.74,39.86,35910.67220289529,20.6676,20.7352,20.6624,20.7248,35910.6722
2005-05-26 14:00:00,39.86,39.86,39.81,39.82,40736.16878015935,20.7248,20.7248,20.6988,20.704,40736.1688
2005-05-26 14:10:00,39.82,39.88,39.81,39.82,56671.529570194136,20.704,20.7352,20.6988,20.704,56671.5296
2005-05-26 14:20:00,39.83,39.93,39.83,39.93,39501.73942318482,20.7092,20.7612,20.7092,20.7612,39501.7394
2005-05-26 14:30:00,39.92,39.95,39.91,39.93,32880.709235776005,20.756,20.7716,20.7508,20.7612,32880.7092
2005-05-26 14:40:00,39.93,39.97,39.92,39.94,19863.09056222646,20.7612,20.782,20.756,20.7664,19863.0906
2005-05-26 14:50:00,39.94,39.94,39.87,39.9,19638.648860958365,20.7664,20.7664,20.73,20.7456,19638.6489
2005-05-26 15:00:00,39.88,39.88,39.77,39.78,59925.934238581525,20.7352,20.7352,20.678,20.6832,59925.9342
2005-05-26 15:10:00,39.78,39.78,39.73,39.73,68791.3814386713,20.6832,20.6832,20.6572,20.6572,68791.3814
2005-05-26 15:20:00,39.73,39.87,39.73,39.84,106497.58725171136,20.6572,20.73,20.6572,20.7144,106497.5873
2005-05-26 15:30:00,39.84,39.92,39.81,39.89,52743.79979800247,20.7144,20.756,20.6988,20.7404,52743.7998
2005-05-26 15:40:00,39.89,39.89,39.82,39.87,79340.1413982718,20.7404,20.7404,20.704,20.73,79340.1414
2005-05-26 15:50:00,39.87,39.89,39.83,39.86,115811.91785433731,20.73,20.7404,20.7092,20.7248,115811.9179
2005-05-27 09:30:00,39.9,39.93,39.81,39.85,43205.027494108406,20.7456,20.7612,20.6988,20.7196,43205.0275
2005-05-27 09:40:00,39.86,40.01,39.82,39.98,29962.967119290763,20.7248,20.8028,20.704,20.7872,29962.9671
2005-05-27 09:50:00,39.91,39.91,39.81,39.83,34227.35944338458,20.7508,20.7508,20.6988,20.7092,34227.3594
2005-05-27 10:00:00,39.83,39.88,39.77,39.85,24688.587139490515,20.7092,20.7352,20.678,20.7196,24688.5871
2005-05-27 10:10:00,39.85,39.92,39.81,39.87,45561.66535742341,20.7196,20.756,20.6988,20.73,45561.6654
2005-05-27 10:20:00,39.9,40.06,39.88,40.03,40399.50622825721,20.7456,20.8288,20.7352,20.8132,40399.5062
2005-05-27 10:30:00,40.03,40.05,39.98,39.98,21321.961620469083,20.8132,20.8236,20.7872,20.7872,21321.9616
2005-05-27 10:40:00,39.98,39.99,39.93,39.95,30972.9547749972,20.7872,20.7924,20.7612,20.7716,30972.9548
2005-05-27 10:50:00,39.94,40.05,39.94,39.99,27494.10840534171,20.7664,20.8236,20.7664,20.7924,27494.1084
2005-05-27 11:00:00,39.99,40.01,39.92,39.96,29177.42116485243,20.7924,20.8028,20.756,20.7768,29177.4212
2005-05-27 11:10:00,39.95,39.95,39.85,39.89,55661.54191448771,20.7716,20.7716,20.7196,20.7404,55661.5419
2005-05-27 11:20:00,39.9,39.97,39.9,39.92,15262.035686230502,20.7456,20.782,20.7456,20.756,15262.0357
2005-05-27 11:30:00,39.91,39.96,39.89,39.9,58915.9465828751,20.7508,20.7768,20.7404,20.7456,58915.9466
2005-05-27 11:40:00,39.9,39.96,39.9,39.93,11222.08506340478,20.7456,20.7768,20.7456,20.7612,11222.0851
2005-05-27 11:50:00,39.95,39.95,39.88,39.9,11334.305914038829,20.7716,20.7716,20.7352,20.7456,11334.3059
2005-05-27 12:00:00,39.91,39.96,39.89,39.89,10436.539108966446,20.7508,20.7768,20.7404,20.7404,10436.5391
2005-05-27 12:10:00,39.9,39.98,39.9,39.98,9426.551453260015,20.7456,20.7872,20.7456,20.7872,9426.5515
2005-05-27 12:20:00,39.98,40.01,39.97,39.98,15037.593984962405,20.7872,20.8028,20.782,20.7872,15037.594
2005-05-27 12:30:00,39.98,40.03,39.96,39.96,14139.827179890022,20.7872,20.8132,20.7768,20.7768,14139.8272
2005-05-27 12:40:00,39.94,39.98,39.94,39.97,13690.943777353832,20.7664,20.7872,20.7664,20.782,13690.9438
2005-05-27 12:50:00,39.97,40.03,39.97,40.0,8304.342946919538,20.782,20.8132,20.782,20.7976,8304.3429
2005-05-27 13:00:00,40.0,40.05,39.97,40.05,13466.502076085735,20.7976,20.8236,20.782,20.8236,13466.5021
2005-05-27 13:10:00,40.04,40.05,40.01,40.05,10885.422511502637,20.8184,20.8236,20.8028,20.8236,10885.4225
2005-05-27 13:20:00,40.05,40.06,40.03,40.04,9650.99315452811,20.8236,20.8288,20.8132,20.8184,9650.9932
2005-05-27 13:30:00,40.03,40.04,40.0,40.01,10099.876557064305,20.8132,20.8184,20.7976,20.8028,10099.8766
2005-05-27 13:40:00,40.0,40.03,39.97,39.99,20199.753114128605,20.7976,20.8132,20.782,20.7924,20199.7531
2005-05-27 13:50:00,39.99,40.01,39.98,39.99,34115.13859275053,20.7924,20.8028,20.7872,20.7924,34115.1386
2005-05-27 14:00:00,39.99,40.02,39.97,40.0,18516.440354617887,20.7924,20.808,20.782,20.7976,18516.4404
2005-05-27 14:10:00,40.01,40.01,39.96,39.97,17843.1152508136,20.8028,20.8028,20.7768,20.782,17843.1153
2005-05-27 14:20:00,39.97,39.98,39.97,39.98,19975.31141286051,20.782,20.7872,20.782,20.7872,19975.3114
2005-05-27 14:30:00,39.97,39.98,39.93,39.93,24351.92458758837,20.782,20.7872,20.7612,20.7612,24351.9246
2005-05-27 14:40:00,39.93,39.93,39.9,39.9,19414.207159690268,20.7612,20.7612,20.7456,20.7456,19414.2072
2005-05-27 14:50:00,39.9,39.95,39.88,39.92,28055.21265851195,20.7456,20.7716,20.7352,20.756,28055.2127
2005-05-27 15:00:00,39.91,39.91,39.88,39.91,42868.36494220626,20.7508,20.7508,20.7352,20.7508,42868.3649
2005-05-27 15:10:00,39.91,39.92,39.89,39.92,49489.39512961508,20.7508,20.756,20.7404,20.756,49489.3951
2005-05-27 15:20:00,39.91,39.91,39.83,39.89,64526.98911457748,20.7508,20.7508,20.7092,20.7404,64526.9891
2005-05-27 15:30:00,39.88,39.91,39.88,39.91,29738.525418022666,20.7352,20.7508,20.7352,20.7508,29738.5254
2005-05-27 15:40:00,39.92,39.92,39.81,39.82,50499.38278532151,20.756,20.756,20.6988,20.704,50499.3828
2005-05-27 15:50:00,39.82,39.87,39.77,39.87,46234.990461227695,20.704,20.73,20.678,20.73,46234.9905
2005-05-31 09:30:00,39.43,39.55,39.39,39.49,151161.4858040624,20.5012,20.5636,20.4804,20.5324,151161.4858
2005-05-31 09:40:00,39.45,39.5,39.37,39.42,105487.59959600492,20.5116,20.5376,20.47,20.496,105487.5996
2005-05-31 09:50:00,39.43,39.49,39.35,39.38,60935.92189428795,20.5012,20.5324,20.4596,20.4752,60935.9219
2005-05-31 10:00:00,39.38,39.49,39.34,39.39,69015.8231399394,20.4752,20.5324,20.4544,20.4804,69015.8231
2005-05-31 10:10:00,39.36,39.43,39.29,39.32,57569.29637526653,20.4648,20.5012,20.4284,20.444,57569.2964
2005-05-31 10:20:00,39.34,39.39,39.29,39.32,87307.82179328919,20.4544,20.4804,20.4284,20.444,87307.8218
2005-05-31 10:30:00,39.32,39.41,39.31,39.41,54202.67085624509,20.444,20.4908,20.4388,20.4908,54202.6709
2005-05-31 10:40:00,39.4,39.52,39.38,39.48,54314.891706879134,20.4856,20.548,20.4752,20.5272,54314.8917
2005-05-31 10:50:00,39.48,39.5,39.4,39.46,39838.40197508697,20.5272,20.5376,20.4856,20.5168,39838.402
2005-05-31 11:00:00,39.46,39.56,39.45,39.48,58467.0631803389,20.5168,20.5688,20.5116,20.5272,58467.0632
2005-05-31 11:10:00,39.47,39.53,39.45,39.52,38379.53091684435,20.522,20.5532,20.5116,20.548,38379.5309
2005-05-31 11:20:00,39.5,39.65,39.5,39.64,60935.92189428795,20.5376,20.6156,20.5376,20.6104,60935.9219
2005-05-31 11:30:00,39.64,39.68,39.61,39.68,32656.26753450791,20.6104,20.6312,20.5948,20.6312,32656.2675
2005-05-31 11:40:00,39.68,39.74,39.65,39.73,54314.891706879134,20.6312,20.6624,20.6156,20.6572,54314.8917
2005-05-31 11:50:00,39.73,39.78,39.71,39.78,25474.13309392885,20.6572,20.6832,20.6468,20.6832,25474.1331
2005-05-31 12:00:00,39.78,39.78,39.65,39.73,30299.629671192903,20.6832,20.6832,20.6156,20.6572,30299.6297
2005-05-31 12:10:00,39.73,39.79,39.73,39.76,52856.02064863651,20.6572,20.6884,20.6572,20.6728,52856.0206
2005-05-31 12:20:00,39.76,39.81,39.73,39.74,85063.40478060824,20.6728,20.6988,20.6572,20.6624,85063.4048
2005-05-31 12:30:00,39.74,39.8,39.73,39.77,33554.03433958029,20.6624,20.6936,20.6572,20.678,33554.0343
2005-05-31 12:40:00,39.76,39.78,39.71,39.73,30748.513073729097,20.6728,20.6832,20.6468,20.6572,30748.5131
2005-05-31 12:50:00,39.73,39.74,39.66,39.66,47469.41981820222,20.6572,20.6624,20.6208,20.6208,47469.4198
2005-05-31 13:00:00,39.67,39.67,39.62,39.62,23566.37863315004,20.626,20.626,20.6,20.6,23566.3786
2005-05-31 13:10:00,39.61,39.62,39.55,39.57,107283.1332061497,20.5948,20.6,20.5636,20.574,107283.1332
2005-05-31 13:20:00,39.59,39.61,39.56,39.59,45561.66535742341,20.5844,20.5948,20.5688,20.5844,45561.6654
2005-05-31 13:30:00,39.59,39.65,39.59,39.61,25923.016496465043,20.5844,20.6156,20.5844,20.5948,25923.0165
2005-05-31 13:40:00,39.61,39.61,39.55,39.6,26933.00415217147,20.5948,20.5948,20.5636,20.5896,26933.0042
2005-05-31 13:50:00,39.6,39.7,39.6,39.68,45561.66535742341,20.5896,20.6416,20.5896,20.6312,45561.6654
2005-05-31 14:00:00,39.69,39.74,39.69,39.74,26147.458197733136,20.6364,20.6624,20.6364,20.6624,26147.4582
2005-05-31 14:10:00,39.73,39.73,39.65,39.73,31758.500729435527,20.6572,20.6572,20.6156,20.6572,31758.5007
2005-05-31 14:20:00,39.73,39.93,39.73,39.89,64975.87251711368,20.6572,20.7612,20.6572,20.7404,64975.8725
2005-05-31 14:30:00,39.87,40.08,39.85,39.85,62058.13040062843,20.73,20.8392,20.7196,20.7196,62058.1304
2005-05-31 14:40:00,39.86,39.89,39.84,39.85,40511.72707889126,20.7248,20.7404,20.7144,20.7196,40511.7271
2005-05-31 14:50:00,39.87,39.92,39.85,39.92,60038.15508921557,20.73,20.756,20.7196,20.756,60038.1551
2005-05-31 15:00:00,39.92,40.02,39.91,39.95,79003.47884636965,20.756,20.808,20.7508,20.7716,79003.4788
2005-05-31 15:10:00,39.95,39.98,39.89,39.93,60711.48019301986,20.7716,20.7872,20.7404,20.7612,60711.4802
2005-05-31 15:20:00,39.92,39.97,39.84,39.84,47693.86151947032,20.756,20.782,20.7144,20.7144,47693.8615
2005-05-31 15:30:00,39.84,39.85,39.76,39.81,79901.24565144203,20.7144,20.7196,20.6728,20.6988,79901.2457
2005-05-31 15:40:00,39.82,39.82,39.73,39.8,117831.8931657502,20.704,20.704,20.6572,20.6936,117831.8932
2005-05-31 15:50:00,39.8,39.81,39.76,39.77,126921.78206710806,20.6936,20.6988,20.6728,20.678,126921.7821
2005-06-01 09:30:00,39.85,39.87,39.76,39.79,48816.07002581079,20.7196,20.73,20.6728,20.6884,48816.07
2005-06-01 09:40:00,39.8,39.81,39.57,39.69,106385.36640107732,20.6936,20.6988,20.574,20.6364,106385.3664
2005-06-01 09:50:00,39.73,39.77,39.65,39.65,57569.29637526653,20.6572,20.678,20.6156,20.6156,57569.2964
2005-06-01 10:00:00,39.64,39.97,39.64,39.96,94153.2936819661,20.6104,20.782,20.6104,20.7768,94153.2937
2005-06-01 10:10:00,40.02,40.32,39.96,40.21,158568.06194590955,20.808,20.9639,20.7768,20.9068,158568.0619
2005-06-01 10:20:00,40.22,40.49,40.22,40.4,86073.39243631467,20.912,21.0523,20.912,21.0055,86073.3924
2005-06-01 10:30:00,40.4,40.45,40.38,40.38,69801.36909437773,21.0055,21.0315,20.9951,20.9951,69801.3691
2005-06-01 10:40:00,40.37,40.38,40.28,40.35,126472.89866457188,20.9899,20.9951,20.9431,20.9795,126472.8987
2005-06-01 10:50:00,40.35,40.36,40.21,40.23,83380.09202109752,20.9795,20.9847,20.9068,20.9172,83380.092
2005-06-01 11:00:00,40.21,40.32,40.19,40.28,84502.300527438,20.9068,20.9639,20.8964,20.9431,84502.3005
2005-06-01 11:10:00,40.28,40.38,40.23,40.38,44551.67770171697,20.9431,20.9951,20.9172,20.9951,44551.6777
2005-06-01 11:20:00,40.38,40.47,40.36,40.46,73392.43631466725,20.9951,21.0419,20.9847,21.0367,73392.4363
2005-06-01 11:30:00,40.5,40.53,40.46,40.46,45225.00280552126,21.0575,21.0731,21.0367,21.0367,45225.0028
2005-06-01 11:40:00,40.47,40.47,40.34,40.37,29962.967119290763,21.0419,21.0419,20.9743,20.9899,29962.9671
2005-06-01 11:50:00,40.37,40.43,40.33,40.43,40175.06452698911,20.9899,21.0211,20.9691,21.0211,40175.0645
2005-06-01 12:00:00,40.4,40.46,40.36,40.41,56895.97127146224,21.0055,21.0367,20.9847,21.0107,56895.9713
2005-06-01 12:10:00,40.41,40.42,40.32,40.4,28952.97946358433,21.0107,21.0159,20.9639,21.0055,28952.9795
2005-06-01 12:20:00,40.37,40.38,40.11,40.13,116709.68465940972,20.9899,20.9951,20.8548,20.8652,116709.6847
2005-06-01 12:30:00,40.13,40.2,40.08,40.08,56222.64616765795,20.8652,20.9016,20.8392,20.8392,56222.6462
2005-06-01 12:40:00,40.08,40.09,40.01,40.07,36359.55560543149,20.8392,20.8444,20.8028,20.834,36359.5556
2005-06-01 12:50:00,40.07,40.1,40.06,40.09,55773.76276512176,20.834,20.8496,20.8288,20.8444,55773.7628
2005-06-01 13:00:00,40.09,40.1,40.07,40.09,72494.66950959488,20.8444,20.8496,20.834,20.8444,72494.6695
2005-06-01 13:10:00,40.09,40.1,40.02,40.05,48928.29087644485,20.8444,20.8496,20.808,20.8236,48928.2909
2005-06-01 13:20:00,40.05,40.1,40.05,40.09,96397.71069464706,20.8236,20.8496,20.8236,20.8444,96397.7107
2005-06-01 13:30:00,40.1,40.1,40.05,40.07,35125.12624845696,20.8496,20.8496,20.8236,20.834,35125.1262
2005-06-01 13:40:00,40.06,40.11,40.04,40.05,32431.82583323981,20.8288,20.8548,20.8184,20.8236,32431.8258
2005-06-01 13:50:00,40.05,40.05,39.96,40.05,55324.87936258557,20.8236,20.8236,20.7768,20.8236,55324.8794
2005-06-01 14:00:00,40.05,40.05,39.93,39.96,29514.08371675457,20.8236,20.8236,20.7612,20.7768,29514.0837
2005-06-01 14:10:00,39.96,39.99,39.75,39.79,65312.53506901582,20.7768,20.7924,20.6676,20.6884,65312.5351
2005-06-01 14:20:00,39.78,39.86,39.7,39.78,69576.92739310964,20.6832,20.7248,20.6416,20.6832,69576.9274
2005-06-01 14:30:00,39.79,39.88,39.78,39.81,53529.3457524408,20.6884,20.7352,20.6832,20.6988,53529.3458
2005-06-01 14:40:00,39.79,39.8,39.56,39.58,91572.214117383,20.6884,20.6936,20.5688,20.5792,91572.2141
2005-06-01 14:50:00,39.57,39.61,39.43,39.51,149702.61474581977,20.574,20.5948,20.5012,20.5428,149702.6147
2005-06-01 15:00:00,39.5,39.5,39.39,39.46,149814.8355964538,20.5376,20.5376,20.4804,20.5168,149814.8356
2005-06-01 15:10:00,39.46,39.47,39.4,39.41,115475.25530243518,20.5168,20.522,20.4856,20.4908,115475.2553
2005-06-01 15:20:00,39.41,39.46,39.34,39.44,190102.12097407697,20.4908,20.5168,20.4544,20.5064,190102.121
2005-06-01 15:30:00,39.43,39.58,39.35,39.53,110200.87532263494,20.5012,20.5792,20.4596,20.5532,110200.8753
2005-06-01 15:40:00,39.53,39.54,39.45,39.48,119964.0893277971,20.5532,20.5584,20.5116,20.5272,119964.0893
2005-06-01 15:50:00,39.48,39.48,39.48,39.48,0.0,20.5272,20.5272,20.5272,20.5272,0.0
2005-06-02 09:30:00,39.47,39.48,39.12,39.14,95836.60644147682,20.522,20.5272,20.34,20.3504,95836.6064
2005-06-02 09:40:00,39.13,39.16,38.94,39.12,132532.82459881046,20.3452,20.3608,20.2464,20.34,132532.8246
2005-06-02 09:50:00,39.12,39.18,38.99,39.11,128717.31567725285,20.34,20.3712,20.2724,20.3348,128717.3157
2005-06-02 10:00:00,39.12,39.2,38.97,38.99,72943.55291213107,20.34,20.3816,20.262,20.2724,72943.5529
2005-06-02 10:10:00,38.99,38.99,38.5,38.63,310627.3145550443,20.2724,20.2724,20.0177,20.0852,310627.3146
2005-06-02 10:20:00,38.62,38.87,38.61,38.82,173605.65593087196,20.08,20.21,20.0749,20.184,173605.6559
2005-06-02 10:30:00,38.83,39.06,38.82,38.96,158231.3993940074,20.1892,20.3088,20.184,20.2568,158231.3994
2005-06-02 10:40:00,38.96,39.07,38.96,39.02,131186.17439120187,20.2568,20.314,20.2568,20.288,131186.1744
2005-06-02 10:50:00,39.01,39.06,38.85,38.87,50274.94108405341,20.2828,20.3088,20.1996,20.21,50274.9411
2005-06-02 11:00:00,38.87,39.02,38.8,38.95,71596.9027045225,20.21,20.288,20.1736,20.2516,71596.9027
2005-06-02 11:10:00,38.93,39.03,38.93,39.01,38603.97261811244,20.2412,20.2932,20.2412,20.2828,38603.9726
2005-06-02 11:20:00,39.01,39.02,38.97,38.97,29514.08371675457,20.2828,20.288,20.262,20.262,29514.0837
2005-06-02 11:30:00,38.98,39.07,38.96,39.06,51846.032992930086,20.2672,20.314,20.2568,20.3088,51846.033
2005-06-02 11:40:00,39.07,39.07,38.95,39.02,49489.39512961508,20.314,20.314,20.2516,20.288,49489.3951
2005-06-02 11:50:00,39.01,39.03,38.91,38.99,26708.562450903377,20.2828,20.2932,20.2308,20.2724,26708.5625
2005-06-02 12:00:00,39.0,39.08,39.0,39.08,54875.995960049375,20.2776,20.3192,20.2776,20.3192,54875.996
2005-06-02 12:10:00,39.07,39.07,38.99,38.99,41858.37728649983,20.314,20.314,20.2724,20.2724,41858.3773
2005-06-02 12:20:00,38.98,39.03,38.98,39.03,39838.40197508697,20.2672,20.2932,20.2672,20.2932,39838.402
2005-06-02 12:30:00,39.02,39.07,39.02,39.07,56334.867018292,20.288,20.314,20.288,20.314,56334.867
2005-06-02 12:40:00,39.07,39.07,39.02,39.03,76871.28268432274,20.314,20.314,20.288,20.2932,76871.2827
2005-06-02 12:50:00,39.04,39.08,38.99,39.02,30972.9547749972,20.2984,20.3192,20.2724,20.288,30972.9548
2005-06-02 13:00:00,38.99,39.07,38.99,39.03,59925.934238581525,20.2724,20.314,20.2724,20.2932,59925.9342
2005-06-02 13:10:00,39.04,39.05,38.99,39.05,55885.9836157558,20.2984,20.3036,20.2724,20.3036,55885.9836
2005-06-02 13:20:00,39.06,39.08,39.04,39.07,54875.995960049375,20.3088,20.3192,20.2984,20.314,54875.996
2005-06-02 13:30:00,39.07,39.09,39.05,39.07,46347.21131186174,20.314,20.3244,20.3036,20.314,46347.2113
2005-06-02 13:40:00,39.06,39.06,38.97,39.06,49152.73257771294,20.3088,20.3088,20.262,20.3088,49152.7326
2005-06-02 13:50:00,39.07,39.12,39.06,39.09,46010.5487599596,20.314,20.34,20.3088,20.3244,46010.5488
2005-06-02 14:00:00,39.09,39.11,39.08,39.1,16608.685893839076,20.3244,20.3348,20.3192,20.3296,16608.6859
2005-06-02 14:10:00,39.1,39.19,39.06,39.17,36135.113904163394,20.3296,20.3764,20.3088,20.366,36135.1139
2005-06-02 14:20:00,39.18,39.26,39.15,39.2,88317.80944899561,20.3712,20.4128,20.3556,20.3816,88317.8094
2005-06-02 14:30:00,39.21,39.29,39.21,39.28,36920.65985860173,20.3868,20.4284,20.3868,20.4232,36920.6599
2005-06-02 14:40:00,39.29,39.29,39.24,39.28,52070.47469419818,20.4284,20.4284,20.4024,20.4232,52070.4747
2005-06-02 14:50:00,39.28,39.33,39.28,39.3,62058.13040062843,20.4232,20.4492,20.4232,20.4336,62058.1304
2005-06-02 15:00:00,39.31,39.36,39.26,39.27,33778.476040848385,20.4388,20.4648,20.4128,20.418,33778.476
2005-06-02 15:10:00,39.27,39.28,39.21,39.27,36471.776456065534,20.418,20.4232,20.3868,20.418,36471.7765
2005-06-02 15:20:00,39.28,39.37,39.28,39.36,35574.00965099315,20.4232,20.47,20.4232,20.4648,35574.0097
2005-06-02 15:30:00,39.35,39.38,39.32,39.38,46683.87386376388,20.4596,20.4752,20.444,20.4752,46683.8739
2005-06-02 15:40:00,39.39,39.43,39.34,39.36,62731.45550443272,20.4804,20.5012,20.4544,20.4648,62731.4555
2005-06-02 15:50:00,39.37,39.43,39.35,39.4,57793.73807653462,20.47,20.5012,20.4596,20.4856,57793.7381
2005-06-03 09:30:00,39.25,39.26,38.88,39.01,150375.93984962406,20.4076,20.4128,20.2152,20.2828,150375.9398
2005-06-03 09:40:00,39.01,39.01,38.93,38.95,183929.9741892044,20.2828,20.2828,20.2412,20.2516,183929.9742
2005-06-03 09:50:00,38.95,38.98,38.77,38.8,78779.03714510155,20.2516,20.2672,20.158,20.1736,78779.0371
2005-06-03 10:00:00,38.8,38.87,38.62,38.64,102345.4157782516,20.1736,20.21,20.08,20.0904,102345.4158
2005-06-03 10:10:00,38.66,38.77,38.6,38.61,94602.1770845023,20.1008,20.158,20.0697,20.0749,94602.1771
2005-06-03 10:20:00,38.61,38.63,38.41,38.52,187857.703961396,20.0749,20.0852,19.9709,20.0281,187857.704
2005-06-03 10:30:00,38.53,38.58,38.43,38.58,85063.40478060824,20.0333,20.0593,19.9813,20.0593,85063.4048
2005-06-03 10:40:00,38.58,38.71,38.58,38.69,40175.06452698911,20.0593,20.1268,20.0593,20.1164,40175.0645
2005-06-03 10:50:00,38.7,38.81,38.68,38.8,82706.76691729322,20.1216,20.1788,20.1112,20.1736,82706.7669
2005-06-03 11:00:00,38.81,38.85,38.8,38.83,52631.57894736842,20.1788,20.1996,20.1736,20.1892,52631.5789
2005-06-03 11:10:00,38.8,38.83,38.75,38.75,34788.46369655482,20.1736,20.1892,20.1476,20.1476,34788.4637
2005-06-03 11:20:00,38.73,38.75,38.65,38.75,63965.88486140725,20.1372,20.1476,20.0956,20.1476,63965.8849
2005-06-03 11:30:00,38.75,38.76,38.66,38.66,34227.35944338458,20.1476,20.1528,20.1008,20.1008,34227.3594
2005-06-03 11:40:00,38.66,38.66,38.5,38.51,50723.824486589605,20.1008,20.1008,20.0177,20.0229,50723.8245
2005-06-03 11:50:00,38.51,38.52,38.37,38.48,103916.50768712828,20.0229,20.0281,19.9501,20.0073,103916.5077
2005-06-03 12:00:00,38.46,38.55,38.46,38.51,55437.100213219615,19.9969,20.0437,19.9969,20.0229,55437.1002
2005-06-03 12:10:00,38.5,38.51,38.41,38.44,52856.02064863651,20.0177,20.0229,19.9709,19.9865,52856.0206
2005-06-03 12:20:00,38.45,38.45,38.4,38.41,29177.42116485243,19.9917,19.9917,19.9657,19.9709,29177.4212
2005-06-03 12:30:00,38.41,38.42,38.33,38.41,96509.93154528111,19.9709,19.9761,19.9293,19.9709,96509.9315
2005-06-03 12:40:00,38.41,38.47,38.4,38.42,27157.445853439567,19.9709,20.0021,19.9657,19.9761,27157.4459
2005-06-03 12:50:00,38.42,38.45,38.39,38.41,32095.16328133767,19.9761,19.9917,19.9605,19.9709,32095.1633
2005-06-03 13:00:00,38.41,38.43,38.32,38.43,54988.21681068342,19.9709,19.9813,19.9241,19.9813,54988.2168
2005-06-03 13:10:00,38.42,38.43,38.39,38.42,33105.1509370441,19.9761,19.9813,19.9605,19.9761,33105.1509
2005-06-03 13:20:00,38.42,38.43,38.36,38.43,23341.93693188194,19.9761,19.9813,19.9449,19.9813,23341.9369
2005-06-03 13:30:00,38.47,38.5,38.44,38.48,42419.48153967007,20.0021,20.0177,19.9865,20.0073,42419.4815
2005-06-03 13:40:00,38.48,38.52,38.46,38.48,24351.92458758837,20.0073,20.0281,19.9969,20.0073,24351.9246
2005-06-03 13:50:00,38.48,38.54,38.47,38.5,31982.942430703624,20.0073,20.0385,20.0021,20.0177,31982.9424
2005-06-03 14:00:00,38.49,38.49,38.42,38.47,53978.229154976994,20.0125,20.0125,19.9761,20.0021,53978.2292
2005-06-03 14:10:00,38.47,38.55,38.41,38.54,34115.13859275053,20.0021,20.0437,19.9709,20.0385,34115.1386
2005-06-03 14:20:00,38.55,38.58,38.47,38.5,41858.37728649983,20.0437,20.0593,20.0021,20.0177,41858.3773
2005-06-03 14:30:00,38.5,38.56,38.5,38.56,55212.65851195152,20.0177,20.0489,20.0177,20.0489,55212.6585
2005-06-03 14:40:00,38.55,38.62,38.55,38.62,74851.30737290988,20.0437,20.08,20.0437,20.08,74851.3074
2005-06-03 14:50:00,38.62,38.62,38.51,38.57,52070.47469419818,20.08,20.08,20.0229,20.0541,52070.4747
2005-06-03 15:00:00,38.58,38.67,38.55,38.66,62731.45550443272,20.0593,20.106,20.0437,20.1008,62731.4555
2005-06-03 15:10:00,38.66,38.66,38.6,38.63,79901.24565144203,20.1008,20.1008,20.0697,20.0852,79901.2457
2005-06-03 15:20:00,38.63,38.66,38.56,38.57,65649.19762091797,20.0852,20.1008,20.0489,20.0541,65649.1976
2005-06-03 15:30:00,38.57,38.73,38.56,38.66,70811.35675008416,20.0541,20.1372,20.0489,20.1008,70811.3568
2005-06-03 15:40:00,38.66,38.75,38.65,38.71,76646.84098305464,20.1008,20.1476,20.0956,20.1268,76646.841
2005-06-03 15:50:00,38.71,38.72,38.62,38.65,129839.5241835933,20.1268,20.132,20.08,20.0956,129839.5242
2005-06-06 09:30:00,38.68,38.75,38.49,38.54,69913.58994501177,20.1112,20.1476,20.0125,20.0385,69913.5899
2005-06-06 09:40:00,38.56,38.78,38.56,38.66,41185.052182695545,20.0489,20.1632,20.0489,20.1008,41185.0522
2005-06-06 09:50:00,38.7,38.83,38.58,38.64,38267.3100662103,20.1216,20.1892,20.0593,20.0904,38267.3101
2005-06-06 10:00:00,38.65,38.79,38.64,38.66,48367.1866232746,20.0956,20.1684,20.0904,20.1008,48367.1866
2005-06-06 10:10:00,38.66,38.75,38.65,38.75,29177.42116485243,20.1008,20.1476,20.0956,20.1476,29177.4212
2005-06-06 10:20:00,38.75,38.83,38.72,38.79,45337.22365615532,20.1476,20.1892,20.132,20.1684,45337.2237
2005-06-06 10:30:00,38.79,38.79,38.64,38.71,33554.03433958029,20.1684,20.1684,20.0904,20.1268,33554.0343
2005-06-06 10:40:00,38.69,38.76,38.64,38.66,25474.13309392885,20.1164,20.1528,20.0904,20.1008,25474.1331
2005-06-06 10:50:00,38.66,38.7,38.56,38.61,39052.85602064864,20.1008,20.1216,20.0489,20.0749,39052.856
2005-06-06 11:00:00,38.61,38.74,38.61,38.66,21995.28672427337,20.0749,20.1424,20.0749,20.1008,21995.2867
2005-06-06 11:10:00,38.66,38.66,38.57,38.58,42868.36494220626,20.1008,20.1008,20.0541,20.0593,42868.3649
2005-06-06 11:20:00,38.59,38.73,38.57,38.69,31085.17562563124,20.0645,20.1372,20.0541,20.1164,31085.1756
2005-06-06 11:30:00,38.66,38.68,38.6,38.68,20536.41566603075,20.1008,20.1112,20.0697,20.1112,20536.4157
2005-06-06 11:40:00,38.66,38.74,38.66,38.74,20536.41566603075,20.1008,20.1424,20.1008,20.1424,20536.4157
2005-06-06 11:50:00,38.74,38.77,38.72,38.76,17394.23184827741,20.1424,20.158,20.132,20.1528,17394.2318
2005-06-06 12:00:00,38.76,38.84,38.76,38.82,29401.86286612052,20.1528,20.1944,20.1528,20.184,29401.8629
2005-06-06 12:10:00,38.83,38.93,38.82,38.92,25137.470542026706,20.1892,20.2412,20.184,20.236,25137.4705
2005-06-06 12:20:00,38.93,38.96,38.8,38.83,36247.33475479744,20.2412,20.2568,20.1736,20.1892,36247.3348
2005-06-06 12:30:00,38.83,38.83,38.81,38.82,15710.919088766692,20.1892,20.1892,20.1788,20.184,15710.9191
2005-06-06 12:40:00,38.82,38.83,38.8,38.82,16047.581640668835,20.184,20.1892,20.1736,20.184,16047.5816
2005-06-06 12:50:00,38.82,38.86,38.81,38.83,58579.28403097295,20.184,20.2048,20.1788,20.1892,58579.284
2005-06-06 13:00:00,38.83,38.83,38.8,38.81,25923.016496465043,20.1892,20.1892,20.1736,20.1788,25923.0165
2005-06-06 13:10:00,38.81,38.88,38.81,38.86,19975.31141286051,20.1788,20.2152,20.1788,20.2048,19975.3114
2005-06-06 13:20:00,38.85,38.9,38.84,38.9,10548.759959600491,20.1996,20.2256,20.1944,20.2256,10548.76
2005-06-06 13:30:00,38.89,38.9,38.83,38.83,15823.13993940074,20.2204,20.2256,20.1892,20.1892,15823.1399
2005-06-06 13:40:00,38.83,38.98,38.83,38.97,29401.86286612052,20.1892,20.2672,20.1892,20.262,29401.8629
2005-06-06 13:50:00,38.96,38.98,38.88,38.92,22893.05352934575,20.2568,20.2672,20.2152,20.236,22893.0535
2005-06-06 14:00:00,38.93,39.03,38.89,38.97,50274.94108405341,20.2412,20.2932,20.2204,20.262,50274.9411
2005-06-06 14:10:00,38.98,38.99,38.9,38.91,28504.09606104814,20.2672,20.2724,20.2256,20.2308,28504.0961
2005-06-06 14:20:00,38.93,38.97,38.91,38.95,21546.403321737176,20.2412,20.262,20.2308,20.2516,21546.4033
2005-06-06 14:30:00,38.95,39.03,38.94,39.0,17057.569296375266,20.2516,20.2932,20.2464,20.2776,17057.5693
2005-06-06 14:40:00,38.99,38.99,38.93,38.96,31421.838177533384,20.2724,20.2724,20.2412,20.2568,31421.8382
2005-06-06 14:50:00,38.99,39.16,38.99,39.16,74739.08652227583,20.2724,20.3608,20.2724,20.3608,74739.0865
2005-06-06 15:00:00,39.19,39.19,39.09,39.12,72831.33206149703,20.3764,20.3764,20.3244,20.34,72831.3321
2005-06-06 15:10:00,39.12,39.15,39.12,39.15,92918.86432499158,20.34,20.3556,20.34,20.3556,92918.8643
2005-06-06 15:20:00,39.15,39.23,39.14,39.22,80799.01245651442,20.3556,20.3972,20.3504,20.392,80799.0125
2005-06-06 15:30:00,39.22,39.34,39.22,39.34,139714.9590393895,20.392,20.4544,20.392,20.4544,139714.959
2005-06-06 15:40:00,39.32,39.33,39.24,39.26,68679.16058803725,20.444,20.4492,20.4024,20.4128,68679.1606
2005-06-06 15:50:00,39.25,39.3,39.24,39.28,76422.39928178655,20.4076,20.4336,20.4024,20.4232,76422.3993
2005-06-07 09:30:00,39.24,39.27,38.99,39.04,69128.04399057344,20.4024,20.418,20.2724,20.2984,69128.044
2005-06-07 09:40:00,39.04,39.27,39.04,39.21,66210.3018740882,20.2984,20.418,20.2984,20.3868,66210.3019
2005-06-07 09:50:00,39.21,39.25,39.18,39.21,58354.84232970486,20.3868,20.4076,20.3712,20.3868,58354.8423
2005-06-07 10:00:00,39.21,39.25,39.16,39.25,53304.90405117271,20.3868,20.4076,20.3608,20.4076,53304.9041
2005-06-07 10:10:00,39.25,39.37,39.24,39.35,86297.83413758276,20.4076,20.47,20.4024,20.4596,86297.8341
2005-06-07 10:20:00,39.34,39.36,39.27,39.3,50611.60363595556,20.4544,20.4648,20.418,20.4336,50611.6036
2005-06-07 10:30:00,39.32,39.34,39.25,39.29,43541.69004601055,20.444,20.4544,20.4076,20.4284,43541.69
2005-06-07 10:40:00,39.3,39.31,39.24,39.27,41633.93558523173,20.4336,20.4388,20.4024,20.418,41633.9356
2005-06-07 10:50:00,39.27,39.29,39.21,39.25,32319.604982605768,20.418,20.4284,20.3868,20.4076,32319.605
2005-06-07 11:00:00,39.24,39.24,39.13,39.17,73392.43631466725,20.4024,20.4024,20.3452,20.366,73392.4363
2005-06-07 11:10:00,39.18,39.19,39.14,39.15,22444.17012680956,20.3712,20.3764,20.3504,20.3556,22444.1701
2005-06-07 11:20:00,39.15,39.23,39.15,39.2,46908.31556503198,20.3556,20.3972,20.3556,20.3816,46908.3156
2005-06-07 11:30:00,39.21,39.27,39.21,39.26,28616.31691168219,20.3868,20.418,20.3868,20.4128,28616.3169
2005-06-07 11:40:00,39.26,39.32,39.23,39.32,21546.403321737176,20.4128,20.444,20.3972,20.444,21546.4033
2005-06-07 11:50:00,39.32,39.37,39.32,39.33,27381.887554707664,20.444,20.47,20.444,20.4492,27381.8876
2005-06-07 12:00:00,39.33,39.34,39.25,39.25,20985.29906856694,20.4492,20.4544,20.4076,20.4076,20985.2991
2005-06-07 12:10:00,39.25,39.28,39.21,39.24,30299.629671192903,20.4076,20.4232,20.3868,20.4024,30299.6297
2005-06-07 12:20:00,39.24,39.28,39.24,39.26,14700.93143306026,20.4024,20.4232,20.4024,20.4128,14700.9314
2005-06-07 12:30:00,39.25,39.28,39.24,39.28,32880.709235776005,20.4076,20.4232,20.4024,20.4232,32880.7092
2005-06-07 12:40:00,39.27,39.31,39.25,39.3,23454.15778251599,20.418,20.4388,20.4076,20.4336,23454.1578
2005-06-07 12:50:00,39.3,39.36,39.23,39.34,27157.445853439567,20.4336,20.4648,20.3972,20.4544,27157.4459
2005-06-07 13:00:00,39.34,39.35,39.29,39.31,16384.24419257098,20.4544,20.4596,20.4284,20.4388,16384.2442
2005-06-07 13:10:00,39.31,39.36,39.31,39.34,15823.13993940074,20.4388,20.4648,20.4388,20.4544,15823.1399
2005-06-07 13:20:00,39.34,39.35,39.3,39.31,21770.84502300528,20.4544,20.4596,20.4336,20.4388,21770.845
2005-06-07 13:30:00,39.3,39.31,39.27,39.29,31309.617326899337,20.4336,20.4388,20.418,20.4284,31309.6173
2005-06-07 13:40:00,39.29,39.29,39.22,39.22,24688.587139490515,20.4284,20.4284,20.392,20.392,24688.5871
2005-06-07 13:50:00,39.22,39.28,39.18,39.28,30636.29222309505,20.392,20.4232,20.3712,20.4232,30636.2922
2005-06-07 14:00:00,39.28,39.32,39.23,39.28,55100.43766131747,20.4232,20.444,20.3972,20.4232,55100.4377
2005-06-07 14:10:00,39.28,39.3,39.13,39.2,97071.03579845135,20.4232,20.4336,20.3452,20.3816,97071.0358
2005-06-07 14:20:00,39.2,39.2,39.09,39.1,38155.08921557625,20.3816,20.3816,20.3244,20.3296,38155.0892
2005-06-07 14:30:00,39.1,39.18,39.07,39.15,80237.90820334418,20.3296,20.3712,20.314,20.3556,80237.9082
2005-06-07 14:40:00,39.15,39.15,39.09,39.14,66210.3018740882,20.3556,20.3556,20.3244,20.3504,66210.3019
2005-06-07 14:50:00,39.15,39.2,39.09,39.1,44888.34025361912,20.3556,20.3816,20.3244,20.3296,44888.3403
2005-06-07 15:00:00,39.09,39.11,39.03,39.03,53529.3457524408,20.3244,20.3348,20.2932,20.2932,53529.3458
2005-06-07 15:10:00,39.03,39.04,38.96,39.0,83716.75457299966,20.2932,20.2984,20.2568,20.2776,83716.7546
2005-06-07 15:20:00,38.99,39.03,38.96,38.97,59028.167433509145,20.2724,20.2932,20.2568,20.262,59028.1674
2005-06-07 15:30:00,38.97,38.97,38.87,38.91,72270.22780832679,20.262,20.262,20.21,20.2308,72270.2278
2005-06-07 15:40:00,38.91,38.93,38.86,38.91,71484.68185388845,20.2308,20.2412,20.2048,20.2308,71484.6819
2005-06-07 15:50:00,38.91,38.91,38.86,38.86,65088.09336774772,20.2308,20.2308,20.2048,20.2048,65088.0934
2005-06-08 09:30:00,38.88,39.03,38.88,38.99,51509.37044102794,20.2152,20.2932,20.2152,20.2724,51509.3704
2005-06-08 09:40:00,38.98,39.01,38.8,39.01,32880.709235776005,20.2672,20.2828,20.1736,20.2828,32880.7092
2005-06-08 09:50:00,38.99,39.07,38.83,39.01,44102.79429918079,20.2724,20.314,20.1892,20.2828,44102.7943
2005-06-08 10:00:00,38.98,38.99,38.82,38.91,44551.67770171697,20.2672,20.2724,20.184,20.2308,44551.6777
2005-06-08 10:10:00,38.94,38.97,38.85,38.94,49713.83683088318,20.2464,20.262,20.1996,20.2464,49713.8368
2005-06-08 10:20:00,38.92,39.03,38.91,38.99,77207.94523622488,20.236,20.2932,20.2308,20.2724,77207.9452
2005-06-08 10:30:00,38.99,39.0,38.81,38.84,73055.77376276512,20.2724,20.2776,20.1788,20.1944,73055.7738
2005-06-08 10:40:00,38.84,38.92,38.83,38.91,36471.776456065534,20.1944,20.236,20.1892,20.2308,36471.7765
2005-06-08 10:50:00,38.91,38.99,38.91,38.96,24351.92458758837,20.2308,20.2724,20.2308,20.2568,24351.9246
2005-06-08 11:00:00,38.93,38.99,38.91,38.94,22219.728425541463,20.2412,20.2724,20.2308,20.2464,22219.7284
2005-06-08 11:10:00,38.95,39.01,38.94,38.97,17618.673549545503,20.2516,20.2828,20.2464,20.262,17618.6735
2005-06-08 11:20:00,38.97,39.01,38.94,38.99,20424.1948153967,20.262,20.2828,20.2464,20.2724,20424.1948
2005-06-08 11:30:00,38.99,39.0,38.91,38.93,51172.7078891258,20.2724,20.2776,20.2308,20.2412,51172.7079
2005-06-08 11:40:00,38.92,38.96,38.92,38.94,14027.606329255976,20.236,20.2568,20.236,20.2464,14027.6063
2005-06-08 11:50:00,38.94,39.01,38.93,38.99,24351.92458758837,20.2464,20.2828,20.2412,20.2724,24351.9246
2005-06-08 12:00:00,38.99,39.01,38.96,38.96,18516.440354617887,20.2724,20.2828,20.2568,20.2568,18516.4404
2005-06-08 12:10:00,38.93,38.98,38.92,38.93,22219.728425541463,20.2412,20.2672,20.236,20.2412,22219.7284
2005-06-08 12:20:00,38.93,38.93,38.87,38.88,30411.85052182696,20.2412,20.2412,20.21,20.2152,30411.8505
2005-06-08 12:30:00,38.89,38.93,38.87,38.93,23566.37863315004,20.2204,20.2412,20.21,20.2412,23566.3786
2005-06-08 12:40:00,38.92,39.02,38.92,39.02,25137.470542026706,20.236,20.288,20.236,20.288,25137.4705
2005-06-08 12:50:00,39.01,39.03,38.91,38.91,27381.887554707664,20.2828,20.2932,20.2308,20.2308,27381.8876
2005-06-08 13:00:00,38.92,39.03,38.86,38.95,96734.3732465492,20.236,20.2932,20.2048,20.2516,96734.3732
2005-06-08 13:10:00,38.98,39.0,38.92,38.95,35910.67220289529,20.2672,20.2776,20.236,20.2516,35910.6722
2005-06-08 13:20:00,38.94,38.99,38.94,38.99,51509.37044102794,20.2464,20.2724,20.2464,20.2724,51509.3704
2005-06-08 13:30:00,38.99,38.99,38.94,38.96,14476.489731792166,20.2724,20.2724,20.2464,20.2568,14476.4897
2005-06-08 13:40:00,38.95,38.99,38.91,38.91,55437.100213219615,20.2516,20.2724,20.2308,20.2308,55437.1002
2005-06-08 13:50:00,38.91,38.97,38.87,38.94,44551.67770171697,20.2308,20.262,20.21,20.2464,44551.6777
2005-06-08 14:00:00,38.93,38.94,38.82,38.86,92245.5392211873,20.2412,20.2464,20.184,20.2048,92245.5392
2005-06-08 14:10:00,38.88,38.9,38.85,38.89,27942.9918078779,20.2152,20.2256,20.1996,20.2204,27942.9918
2005-06-08 14:20:00,38.88,38.93,38.86,38.87,20424.1948153967,20.2152,20.2412,20.2048,20.21,20424.1948
2005-06-08 14:30:00,38.85,38.87,38.85,38.87,35798.45135226125,20.1996,20.21,20.1996,20.21,35798.4514
2005-06-08 14:40:00,38.87,38.9,38.85,38.86,24464.145438222426,20.21,20.2256,20.1996,20.2048,24464.1454
2005-06-08 14:50:00,38.86,38.86,38.8,38.83,25137.470542026706,20.2048,20.2048,20.1736,20.1892,25137.4705
2005-06-08 15:00:00,38.83,38.86,38.82,38.85,32095.16328133767,20.1892,20.2048,20.184,20.1996,32095.1633
2005-06-08 15:10:00,38.84,38.89,38.83,38.88,36696.21815733363,20.1944,20.2204,20.1892,20.2152,36696.2182
2005-06-08 15:20:00,38.87,38.88,38.83,38.84,36583.99730669958,20.21,20.2152,20.1892,20.1944,36583.9973
2005-06-08 15:30:00,38.84,38.87,38.82,38.87,47132.75726630008,20.1944,20.21,20.184,20.21,47132.7573
2005-06-08 15:40:00,38.87,38.91,38.82,38.91,57232.63382336438,20.21,20.2308,20.184,20.2308,57232.6338
2005-06-08 15:50:00,38.91,38.94,38.86,38.9,58915.9465828751,20.2308,20.2464,20.2048,20.2256,58915.9466
2005-06-09 09:30:00,39.07,39.07,38.89,38.98,102233.19492761754,20.314,20.314,20.2204,20.2672,102233.1949
2005-06-09 09:40:00,38.98,39.13,38.94,39.05,89888.90135787228,20.2672,20.3452,20.2464,20.3036,89888.9014
2005-06-09 09:50:00,39.05,39.15,39.04,39.06,41521.714734597685,20.3036,20.3556,20.2984,20.3088,41521.7147
2005-06-09 10:00:00,39.06,39.15,38.94,39.13,90674.44731231064,20.3088,20.3556,20.2464,20.3452,90674.4473
2005-06-09 10:10:00,39.13,39.14,39.03,39.12,52407.13724610032,20.3452,20.3504,20.2932,20.34,52407.1372
2005-06-09 10:20:00,39.12,39.12,39.03,39.11,68230.27718550107,20.34,20.34,20.2932,20.3348,68230.2772
2005-06-09 10:30:00,39.11,39.12,39.05,39.07,31421.838177533384,20.3348,20.34,20.3036,20.314,31421.8382
2005-06-09 10:40:00,39.07,39.11,38.99,39.08,56447.08786892604,20.314,20.3348,20.2724,20.3192,56447.0879
2005-06-09 10:50:00,39.08,39.15,39.08,39.15,72719.11121086297,20.3192,20.3556,20.3192,20.3556,72719.1112
2005-06-09 11:00:00,39.15,39.21,39.13,39.14,23566.37863315004,20.3556,20.3868,20.3452,20.3504,23566.3786
2005-06-09 11:10:00,39.1,39.14,39.06,39.1,13354.281225451688,20.3296,20.3504,20.3088,20.3296,13354.2812
2005-06-09 11:20:00,39.1,39.11,39.07,39.07,70250.25249691392,20.3296,20.3348,20.314,20.314,70250.2525
2005-06-09 11:30:00,39.09,39.32,39.07,39.29,45225.00280552126,20.3244,20.444,20.314,20.4284,45225.0028
2005-06-09 11:40:00,39.27,39.46,39.27,39.41,45786.1070586915,20.418,20.5168,20.418,20.4908,45786.1071
2005-06-09 11:50:00,39.4,39.41,39.35,39.4,45561.66535742341,20.4856,20.4908,20.4596,20.4856,45561.6654
2005-06-09 12:00:00,39.4,39.45,39.33,39.38,22893.05352934575,20.4856,20.5116,20.4492,20.4752,22893.0535
2005-06-09 12:10:00,39.38,39.44,39.35,39.44,22668.611828077657,20.4752,20.5064,20.4596,20.5064,22668.6118
2005-06-09 12:20:00,39.42,39.56,39.38,39.55,82818.98776792728,20.496,20.5688,20.4752,20.5636,82818.9878
2005-06-09 12:30:00,39.55,39.63,39.54,39.59,47693.86151947032,20.5636,20.6052,20.5584,20.5844,47693.8615
2005-06-09 12:40:00,39.58,39.62,39.56,39.58,24913.02884075861,20.5792,20.6,20.5688,20.5792,24913.0288
2005-06-09 12:50:00,39.59,39.63,39.53,39.56,33778.476040848385,20.5844,20.6052,20.5532,20.5688,33778.476
2005-06-09 13:00:00,39.56,39.6,39.55,39.6,33441.813488946245,20.5688,20.5896,20.5636,20.5896,33441.8135
2005-06-09 13:10:00,39.59,39.61,39.49,39.49,42195.03983840197,20.5844,20.5948,20.5324,20.5324,42195.0398
2005-06-09 13:20:00,39.48,39.49,39.41,39.41,36022.89305352934,20.5272,20.5324,20.4908,20.4908,36022.8931
2005-06-09 13:30:00,39.4,39.48,39.4,39.48,29514.08371675457,20.4856,20.5272,20.4856,20.5272,29514.0837
2005-06-09 13:40:00,39.48,39.56,39.47,39.49,56671.529570194136,20.5272,20.5688,20.522,20.5324,56671.5296
2005-06-09 13:50:00,39.49,39.51,39.43,39.49,84502.300527438,20.5324,20.5428,20.5012,20.5324,84502.3005
2005-06-09 14:00:00,39.51,39.52,39.43,39.47,41072.8313320615,20.5428,20.548,20.5012,20.522,41072.8313
2005-06-09 14:10:00,39.47,39.48,39.41,39.43,29289.642015486475,20.522,20.5272,20.4908,20.5012,29289.642
2005-06-09 14:20:00,39.43,39.43,39.37,39.38,43878.352597912686,20.5012,20.5012,20.47,20.4752,43878.3526
2005-06-09 14:30:00,39.38,39.43,39.37,39.38,67108.06867916058,20.4752,20.5012,20.47,20.4752,67108.0687
2005-06-09 14:40:00,39.38,39.45,39.37,39.4,32656.26753450791,20.4752,20.5116,20.47,20.4856,32656.2675
2005-06-09 14:50:00,39.39,39.41,39.37,39.41,32319.604982605768,20.4804,20.4908,20.47,20.4908,32319.605
2005-06-09 15:00:00,39.41,39.48,39.41,39.45,47244.97811693412,20.4908,20.5272,20.4908,20.5116,47244.9781
2005-06-09 15:10:00,39.45,39.46,39.37,39.37,59477.05083604533,20.5116,20.5168,20.47,20.47,59477.0508
2005-06-09 15:20:00,39.37,39.39,39.33,39.33,57793.73807653462,20.47,20.4804,20.4492,20.4492,57793.7381
2005-06-09 15:30:00,39.33,39.43,39.33,39.38,94714.39793513634,20.4492,20.5012,20.4492,20.4752,94714.3979
2005-06-09 15:40:00,39.39,39.39,39.32,39.34,69689.14824374368,20.4804,20.4804,20.444,20.4544,69689.1482
2005-06-09 15:50:00,39.33,39.44,39.33,39.34,121759.62293794188,20.4492,20.5064,20.4492,20.4544,121759.6229
2005-06-10 09:30:00,39.32,39.32,39.12,39.13,65985.8601728201,20.444,20.444,20.34,20.3452,65985.8602
2005-06-10 09:40:00,39.13,39.15,39.08,39.12,242733.6999214454,20.3452,20.3556,20.3192,20.34,242733.6999
2005-06-10 09:50:00,39.14,39.2,39.09,39.17,75749.07417798227,20.3504,20.3816,20.3244,20.366,75749.0742
2005-06-10 10:00:00,39.17,39.19,39.12,39.12,110313.096173269,20.366,20.3764,20.34,20.34,110313.0962
2005-06-10 10:10:00,39.12,39.14,39.09,39.1,91459.99326674896,20.34,20.3504,20.3244,20.3296,91459.9933
2005-06-10 10:20:00,39.1,39.12,39.1,39.11,61048.14274492201,20.3296,20.34,20.3296,20.3348,61048.1427
2005-06-10 10:30:00,39.11,39.11,39.08,39.09,49152.73257771294,20.3348,20.3348,20.3192,20.3244,49152.7326
2005-06-10 10:40:00,39.09,39.12,39.07,39.11,91908.87666928516,20.3244,20.34,20.314,20.3348,91908.8767
2005-06-10 10:50:00,39.11,39.12,39.07,39.11,35461.78880035911,20.3348,20.34,20.314,20.3348,35461.7888
2005-06-10 11:00:00,39.1,39.12,39.07,39.07,114577.4884973628,20.3296,20.34,20.314,20.314,114577.4885
2005-06-10 11:10:00,39.07,39.08,39.06,39.08,57232.63382336438,20.314,20.3192,20.3088,20.3192,57232.6338
2005-06-10 11:20:00,39.08,39.12,39.07,39.1,60823.70104365391,20.3192,20.34,20.314,20.3296,60823.701
2005-06-10 11:30:00,39.11,39.12,39.08,39.09,36808.43900796768,20.3348,20.34,20.3192,20.3244,36808.439
2005-06-10 11:40:00,39.09,39.1,39.07,39.09,11109.864212770732,20.3244,20.3296,20.314,20.3244,11109.8642
2005-06-10 11:50:00,39.1,39.14,39.05,39.05,35798.45135226125,20.3296,20.3504,20.3036,20.3036,35798.4514
2005-06-10 12:00:00,39.06,39.09,38.96,38.99,50611.60363595556,20.3088,20.3244,20.2568,20.2724,50611.6036
2005-06-10 12:10:00,38.99,39.03,38.94,39.01,36808.43900796768,20.2724,20.2932,20.2464,20.2828,36808.439
2005-06-10 12:20:00,39.0,39.02,38.99,39.0,34900.68454718887,20.2776,20.288,20.2724,20.2776,34900.6845
2005-06-10 12:30:00,39.0,39.02,38.97,38.99,17618.673549545503,20.2776,20.288,20.262,20.2724,17618.6735
2005-06-10 12:40:00,38.99,39.0,38.95,38.96,27606.32925597576,20.2724,20.2776,20.2516,20.2568,27606.3293
2005-06-10 12:50:00,38.96,38.96,38.89,38.89,74177.98226910559,20.2568,20.2568,20.2204,20.2204,74177.9823
2005-06-10 13:00:00,38.89,38.9,38.85,38.87,74065.76141847155,20.2204,20.2256,20.1996,20.21,74065.7614
2005-06-10 13:10:00,38.87,38.88,38.86,38.87,41409.49388396364,20.21,20.2152,20.2048,20.21,41409.4939
2005-06-10 13:20:00,38.87,38.87,38.83,38.83,19975.31141286051,20.21,20.21,20.1892,20.1892,19975.3114
2005-06-10 13:30:00,38.83,38.9,38.83,38.9,51509.37044102794,20.1892,20.2256,20.1892,20.2256,51509.3704
2005-06-10 13:40:00,38.9,38.91,38.85,38.86,35012.90539782291,20.2256,20.2308,20.1996,20.2048,35012.9054
2005-06-10 13:50:00,38.87,38.87,38.83,38.83,24127.48288632028,20.21,20.21,20.1892,20.1892,24127.4829
2005-06-10 14:00:00,38.82,38.86,38.81,38.83,27045.22500280552,20.184,20.2048,20.1788,20.1892,27045.225
2005-06-10 14:10:00,38.82,38.85,38.82,38.83,79340.1413982718,20.184,20.1996,20.184,20.1892,79340.1414
2005-06-10 14:20:00,38.83,38.89,38.83,38.87,21658.624172371223,20.1892,20.2204,20.1892,20.21,21658.6242
2005-06-10 14:30:00,38.87,38.91,38.84,38.89,35125.12624845696,20.21,20.2308,20.1944,20.2204,35125.1262
2005-06-10 14:40:00,38.89,38.92,38.84,38.85,75300.19077544607,20.2204,20.236,20.1944,20.1996,75300.1908
2005-06-10 14:50:00,38.85,38.9,38.83,38.9,32095.16328133767,20.1996,20.2256,20.1892,20.2256,32095.1633
2005-06-10 15:00:00,38.91,38.98,38.89,38.9,60599.25934238581,20.2308,20.2672,20.2204,20.2256,60599.2593
2005-06-10 15:10:00,38.9,39.0,38.9,38.99,36583.99730669958,20.2256,20.2776,20.2256,20.2724,36583.9973
2005-06-10 15:20:00,38.99,39.05,38.97,38.98,52743.79979800247,20.2724,20.3036,20.262,20.2672,52743.7998
2005-06-10 15:30:00,38.99,39.04,38.98,39.03,26933.00415217147,20.2724,20.2984,20.2672,20.2932,26933.0042
2005-06-10 15:40:00,39.04,39.06,38.96,39.05,34115.13859275053,20.2984,20.3088,20.2568,20.3036,34115.1386
2005-06-10 15:50:00,39.02,39.09,38.96,39.07,164964.65043205026,20.288,20.3244,20.2568,20.314,164964.6504
2005-06-13 09:30:00,39.07,39.07,38.82,38.83,60150.37593984962,20.314,20.314,20.184,20.1892,60150.3759
2005-06-13 09:40:00,38.82,38.89,38.76,38.77,76197.95758051846,20.184,20.2204,20.1528,20.158,76197.9576
2005-06-13 09:50:00,38.76,38.81,38.75,38.77,51172.7078891258,20.1528,20.1788,20.1476,20.158,51172.7079
2005-06-13 10:00:00,38.77,38.77,38.65,38.68,75861.29502861631,20.158,20.158,20.0956,20.1112,75861.295
2005-06-13 10:10:00,38.67,38.68,38.54,38.58,100100.99876557064,20.106,20.1112,20.0385,20.0593,100100.9988
2005-06-13 10:20:00,38.58,38.58,38.55,38.57,54202.67085624509,20.0593,20.0593,20.0437,20.0541,54202.6709
2005-06-13 10:30:00,38.58,39.48,38.57,38.81,84502.300527438,20.0593,20.5272,20.0541,20.1788,84502.3005
2005-06-13 10:40:00,38.81,38.99,38.8,38.96,54988.21681068342,20.1788,20.2724,20.1736,20.2568,54988.2168
2005-06-13 10:50:00,38.96,38.98,38.86,38.87,67332.51038042868,20.2568,20.2672,20.2048,20.21,67332.5104
2005-06-13 11:00:00,38.88,38.88,38.85,38.87,169116.82190551003,20.2152,20.2152,20.1996,20.21,169116.8219
2005-06-13 11:10:00,38.88,38.88,38.83,38.83,39052.85602064864,20.2152,20.2152,20.1892,20.1892,39052.856
2005-06-13 11:20:00,38.83,38.85,38.76,38.81,76422.39928178655,20.1892,20.1996,20.1528,20.1788,76422.3993
2005-06-13 11:30:00,38.81,38.9,38.81,38.84,49826.05768151722,20.1788,20.2256,20.1788,20.1944,49826.0577
2005-06-13 11:40:00,38.83,38.84,38.81,38.83,32095.16328133767,20.1892,20.1944,20.1788,20.1892,32095.1633
2005-06-13 11:50:00,38.83,38.83,38.79,38.8,20311.97396476265,20.1892,20.1892,20.1684,20.1736,20311.974
2005-06-13 12:00:00,38.8,38.8,38.73,38.74,44776.119402985074,20.1736,20.1736,20.1372,20.1424,44776.1194
2005-06-13 12:10:00,38.74,38.74,38.69,38.7,38716.19346874649,20.1424,20.1424,20.1164,20.1216,38716.1935
2005-06-13 12:20:00,38.69,38.7,38.66,38.69,28616.31691168219,20.1164,20.1216,20.1008,20.1164,28616.3169
2005-06-13 12:30:00,38.69,38.69,38.68,38.69,37930.64751430816,20.1164,20.1164,20.1112,20.1164,37930.6475
2005-06-13 12:40:00,38.69,38.71,38.65,38.7,29962.967119290763,20.1164,20.1268,20.0956,20.1216,29962.9671
2005-06-13 12:50:00,38.7,38.71,38.68,38.68,54314.891706879134,20.1216,20.1268,20.1112,20.1112,54314.8917
2005-06-13 13:00:00,38.68,38.69,38.66,38.67,35910.67220289529,20.1112,20.1164,20.1008,20.106,35910.6722
2005-06-13 13:10:00,38.67,38.67,38.66,38.66,60599.25934238581,20.106,20.106,20.1008,20.1008,60599.2593
2005-06-13 13:20:00,38.66,38.66,38.65,38.66,27157.445853439567,20.1008,20.1008,20.0956,20.1008,27157.4459
2005-06-13 13:30:00,38.66,38.66,38.63,38.65,41409.49388396364,20.1008,20.1008,20.0852,20.0956,41409.4939
2005-06-13 13:40:00,38.64,38.65,38.58,38.58,113455.27999102233,20.0904,20.0956,20.0593,20.0593,113455.28
2005-06-13 13:50:00,38.58,38.58,38.5,38.5,77320.16608685894,20.0593,20.0593,20.0177,20.0177,77320.1661
2005-06-13 14:00:00,38.5,38.51,38.43,38.47,170126.80956121648,20.0177,20.0229,19.9813,20.0021,170126.8096
2005-06-13 14:10:00,38.49,38.5,38.42,38.42,55885.9836157558,20.0125,20.0177,19.9761,19.9761,55885.9836
2005-06-13 14:20:00,38.42,38.48,38.42,38.42,38155.08921557625,19.9761,20.0073,19.9761,19.9761,38155.0892
2005-06-13 14:30:00,38.42,38.42,38.36,38.4,112781.95488721805,19.9761,19.9761,19.9449,19.9657,112781.9549
2005-06-13 14:40:00,38.41,38.52,38.41,38.5,49938.27853215127,19.9709,20.0281,19.9709,20.0177,49938.2785
2005-06-13 14:50:00,38.5,38.59,38.5,38.55,53192.68320053866,20.0177,20.0645,20.0177,20.0437,53192.6832
2005-06-13 15:00:00,38.56,38.58,38.5,38.53,43541.69004601055,20.0489,20.0593,20.0177,20.0333,43541.69
2005-06-13 15:10:00,38.54,38.54,38.38,38.43,49040.51172707889,20.0385,20.0385,19.9553,19.9813,49040.5117
2005-06-13 15:20:00,38.42,38.55,38.42,38.54,48591.6283245427,19.9761,20.0437,19.9761,20.0385,48591.6283
2005-06-13 15:30:00,38.55,38.55,38.46,38.5,47581.64066883627,20.0437,20.0437,19.9969,20.0177,47581.6407
2005-06-13 15:40:00,38.5,38.54,38.49,38.52,48142.7449220065,20.0177,20.0385,20.0125,20.0281,48142.7449
2005-06-13 15:50:00,38.52,38.58,38.5,38.54,92918.86432499158,20.0281,20.0593,20.0177,20.0385,92918.8643
2005-06-14 09:30:00,38.56,38.56,38.21,38.23,167321.28829536526,20.0489,20.0489,19.8669,19.8773,167321.2883
2005-06-14 09:40:00,38.22,38.23,38.14,38.15,238020.4241948154,19.8721,19.8773,19.8305,19.8357,238020.4242
2005-06-14 09:50:00,38.15,38.15,37.93,38.04,281337.67253955785,19.8357,19.8357,19.7213,19.7785,281337.6725
2005-06-14 10:00:00,38.03,38.12,37.97,37.98,271798.9002356637,19.7733,19.8201,19.7421,19.7473,271798.9002
2005-06-14 10:10:00,37.98,38.08,37.98,38.06,142632.70115587476,19.7473,19.7993,19.7473,19.7889,142632.7012
2005-06-14 10:20:00,38.06,38.06,37.96,37.97,98193.24430479182,19.7889,19.7889,19.7369,19.7421,98193.2443
2005-06-14 10:30:00,37.97,37.97,37.96,37.97,90450.00561104252,19.7421,19.7421,19.7369,19.7421,90450.0056
2005-06-14 10:40:00,37.97,38.09,37.97,38.09,333520.36808439007,19.7421,19.8045,19.7421,19.8045,333520.3681
2005-06-14 10:50:00,38.09,38.18,38.09,38.18,556390.977443609,19.8045,19.8513,19.8045,19.8513,556390.9774
2005-06-14 11:00:00,38.18,38.2,38.09,38.18,56447.08786892604,19.8513,19.8617,19.8045,19.8513,56447.0879
2005-06-14 11:10:00,38.18,38.18,38.13,38.17,99764.33621366847,19.8513,19.8513,19.8253,19.8461,99764.3362
2005-06-14 11:20:00,38.17,38.17,38.15,38.17,62170.35125126248,19.8461,19.8461,19.8357,19.8461,62170.3513
2005-06-14 11:30:00,38.16,38.2,38.12,38.2,55437.100213219615,19.8409,19.8617,19.8201,19.8617,55437.1002
2005-06-14 11:40:00,38.2,38.22,38.17,38.22,66434.7435753563,19.8617,19.8721,19.8461,19.8721,66434.7436
2005-06-14 11:50:00,38.22,38.25,38.05,38.24,87307.82179328919,19.8721,19.8877,19.7837,19.8825,87307.8218
2005-06-14 12:00:00,38.24,38.25,38.17,38.19,58354.84232970486,19.8825,19.8877,19.8461,19.8565,58354.8423
2005-06-14 12:10:00,38.19,38.25,38.18,38.24,74626.86567164179,19.8565,19.8877,19.8513,19.8825,74626.8657
2005-06-14 12:20:00,38.24,38.25,38.21,38.25,189877.6792728089,19.8825,19.8877,19.8669,19.8877,189877.6793
2005-06-14 12:30:00,38.25,38.32,38.25,38.31,132083.94119627427,19.8877,19.9241,19.8877,19.9189,132083.9412
2005-06-14 12:40:00,38.32,38.41,38.32,38.35,200650.88093367743,19.9241,19.9709,19.9241,19.9397,200650.8809
2005-06-14 12:50:00,38.35,38.48,38.35,38.48,67669.17293233082,19.9397,20.0073,19.9397,20.0073,67669.1729
2005-06-14 13:00:00,38.48,38.48,38.41,38.43,42419.48153967007,20.0073,20.0073,19.9709,19.9813,42419.4815
2005-06-14 13:10:00,38.42,38.42,38.39,38.39,122208.50634047804,19.9761,19.9761,19.9605,19.9605,122208.5063
2005-06-14 13:20:00,38.4,38.4,38.38,38.4,87532.26349455728,19.9657,19.9657,19.9553,19.9657,87532.2635
2005-06-14 13:30:00,38.4,38.48,38.4,38.43,187633.262260128,19.9657,20.0073,19.9657,19.9813,187633.2623
2005-06-14 13:40:00,38.42,38.5,38.41,38.5,256087.98114689707,19.9761,20.0177,19.9709,20.0177,256087.9811
2005-06-14 13:50:00,38.49,38.55,38.48,38.5,195713.16350577932,20.0125,20.0437,20.0073,20.0177,195713.1635
2005-06-14 14:00:00,38.5,38.6,38.5,38.58,279093.2555268769,20.0177,20.0697,20.0177,20.0593,279093.2555
2005-06-14 14:10:00,38.58,38.58,38.52,38.55,352597.9126921782,20.0593,20.0593,20.0281,20.0437,352597.9127
2005-06-14 14:20:00,38.55,38.62,38.54,38.6,361238.9181909999,20.0437,20.08,20.0385,20.0697,361238.9182
2005-06-14 14:30:00,38.61,38.66,38.6,38.63,129278.41993042309,20.0749,20.1008,20.0697,20.0852,129278.4199
2005-06-14 14:40:00,38.63,38.63,38.58,38.62,104365.39108966444,20.0852,20.0852,20.0593,20.08,104365.3911
2005-06-14 14:50:00,38.61,38.62,38.59,38.61,120300.75187969924,20.0749,20.08,20.0645,20.0749,120300.7519
2005-06-14 15:00:00,38.6,38.63,38.56,38.62,130849.51183929974,20.0697,20.0852,20.0489,20.08,130849.5118
2005-06-14 15:10:00,38.62,38.65,38.62,38.65,53753.787453708894,20.08,20.0956,20.08,20.0956,53753.7875
2005-06-14 15:20:00,38.65,38.72,38.64,38.72,115811.91785433731,20.0956,20.132,20.0904,20.132,115811.9179
2005-06-14 15:30:00,38.71,38.73,38.71,38.73,66771.40612725844,20.1268,20.1372,20.1268,20.1372,66771.4061
2005-06-14 15:40:00,38.72,38.75,38.71,38.71,138031.6462798788,20.132,20.1476,20.1268,20.1268,138031.6463
2005-06-14 15:50:00,38.71,38.72,38.63,38.65,203680.84390079675,20.1268,20.132,20.0852,20.0956,203680.8439
2005-06-15 09:30:00,38.81,38.99,38.8,38.85,324318.25833239814,20.1788,20.2724,20.1736,20.1996,324318.2583
2005-06-15 09:40:00,38.85,38.86,38.58,38.58,238581.5284479856,20.1996,20.2048,20.0593,20.0593,238581.5284
2005-06-15 09:50:00,38.58,38.66,38.58,38.64,230838.28975423632,20.0593,20.1008,20.0593,20.0904,230838.2898
2005-06-15 10:00:00,38.64,38.7,38.62,38.68,134889.46246212546,20.0904,20.1216,20.08,20.1112,134889.4625
2005-06-15 10:10:00,38.69,38.75,38.68,38.75,180338.9069689148,20.1164,20.1476,20.1112,20.1476,180338.907
2005-06-15 10:20:00,38.74,38.76,38.72,38.73,185388.84524744697,20.1424,20.1528,20.132,20.1372,185388.8452
2005-06-15 10:30:00,38.72,38.73,38.66,38.66,174503.42273594433,20.132,20.1372,20.1008,20.1008,174503.4227
2005-06-15 10:40:00,38.64,38.72,38.58,38.62,215351.8123667377,20.0904,20.132,20.0593,20.08,215351.8124
2005-06-15 10:50:00,38.62,38.68,38.61,38.61,208394.1196274268,20.08,20.1112,20.0749,20.0749,208394.1196
2005-06-15 11:00:00,38.62,38.62,38.54,38.6,172259.00572326337,20.08,20.08,20.0385,20.0697,172259.0057
2005-06-15 11:10:00,38.6,38.69,38.56,38.68,131635.05779373806,20.0697,20.1164,20.0489,20.1112,131635.0578
2005-06-15 11:20:00,38.69,38.76,38.67,38.76,273931.0963977107,20.1164,20.1528,20.106,20.1528,273931.0964
2005-06-15 11:30:00,38.76,38.86,38.75,38.85,279654.3597800471,20.1528,20.2048,20.1476,20.1996,279654.3598
2005-06-15 11:40:00,38.89,38.99,38.83,38.83,211087.4200426439,20.2204,20.2724,20.1892,20.1892,211087.42
2005-06-15 11:50:00,38.83,38.83,38.8,38.8,87083.38009202109,20.1892,20.1892,20.1736,20.1736,87083.3801
2005-06-15 12:00:00,38.81,38.84,38.8,38.84,165974.6380877567,20.1788,20.1944,20.1736,20.1944,165974.6381
2005-06-15 12:10:00,38.84,38.91,38.81,38.9,169790.14700931433,20.1944,20.2308,20.1788,20.2256,169790.147
2005-06-15 12:20:00,38.9,38.98,38.88,38.96,158904.7244978117,20.2256,20.2672,20.2152,20.2568,158904.7245
2005-06-15 12:30:00,38.96,38.96,38.93,38.95,106722.02895297944,20.2568,20.2568,20.2412,20.2516,106722.029
2005-06-15 12:40:00,38.95,39.0,38.94,38.99,194815.39670070697,20.2516,20.2776,20.2464,20.2724,194815.3967
2005-06-15 12:50:00,38.99,39.02,38.98,39.01,84277.8588261699,20.2724,20.288,20.2672,20.2828,84277.8588
2005-06-15 13:00:00,39.02,39.02,39.0,39.02,43092.80664347435,20.288,20.288,20.2776,20.288,43092.8066
2005-06-15 13:10:00,39.02,39.07,39.02,39.07,115924.13870497138,20.288,20.314,20.288,20.314,115924.1387
2005-06-15 13:20:00,39.06,39.06,38.97,38.97,104702.0536415666,20.3088,20.3088,20.262,20.262,104702.0536
2005-06-15 13:30:00,38.98,38.98,38.92,38.94,47020.53641566603,20.2672,20.2672,20.236,20.2464,47020.5364
2005-06-15 13:40:00,38.94,38.98,38.91,38.91,84838.96307934013,20.2464,20.2672,20.2308,20.2308,84838.9631
2005-06-15 13:50:00,38.91,38.91,38.88,38.9,126136.23611266972,20.2308,20.2308,20.2152,20.2256,126136.2361
2005-06-15 14:00:00,38.9,38.92,38.87,38.92,84951.18392997418,20.2256,20.236,20.21,20.236,84951.1839
2005-06-15 14:10:00,38.91,39.01,38.91,39.01,140051.62159129165,20.2308,20.2828,20.2308,20.2828,140051.6216
2005-06-15 14:20:00,38.99,39.0,38.99,38.99,83716.75457299966,20.2724,20.2776,20.2724,20.2724,83716.7546
2005-06-15 14:30:00,38.99,39.0,38.97,38.98,95612.16474020873,20.2724,20.2776,20.262,20.2672,95612.1647
2005-06-15 14:40:00,38.98,38.98,38.95,38.95,69352.48569184155,20.2672,20.2672,20.2516,20.2516,69352.4857
2005-06-15 14:50:00,38.96,38.98,38.91,38.92,80574.57075524631,20.2568,20.2672,20.2308,20.236,80574.5708
2005-06-15 15:00:00,38.92,38.92,38.76,38.78,153181.46111547525,20.236,20.236,20.1528,20.1632,153181.4611
2005-06-15 15:10:00,38.77,38.78,38.63,38.72,404331.7248344742,20.158,20.1632,20.0852,20.132,404331.7248
2005-06-15 15:20:00,38.72,38.75,38.7,38.75,244978.1169341264,20.132,20.1476,20.1216,20.1476,244978.1169
2005-06-15 15:30:00,38.75,38.75,38.74,38.75,88317.80944899561,20.1476,20.1476,20.1424,20.1476,88317.8094
2005-06-15 15:40:00,38.74,38.75,38.65,38.65,433509.14599932666,20.1424,20.1476,20.0956,20.0956,433509.146
2005-06-15 15:50:00,38.66,38.67,38.58,38.63,1848277.409942768,20.1008,20.106,20.0593,20.0852,1848277.4099
2005-06-16 09:30:00,38.81,38.85,38.76,38.81,978565.8175288968,20.1788,20.1996,20.1528,20.1788,978565.8175
2005-06-16 09:40:00,38.81,38.96,38.81,38.9,1074851.3073729095,20.1788,20.2568,20.1788,20.2256,1074851.3074
2005-06-16 09:50:00,38.91,38.93,38.85,38.87,341488.04847940744,20.2308,20.2412,20.1996,20.21,341488.0485
2005-06-16 10:00:00,38.87,38.99,38.86,38.99,595443.8334642577,20.21,20.2724,20.2048,20.2724,595443.8335
2005-06-16 10:10:00,38.99,39.11,38.96,39.11,615082.4823252159,20.2724,20.3348,20.2568,20.3348,615082.4823
2005-06-16 10:20:00,39.11,39.11,39.04,39.06,270003.366625519,20.3348,20.3348,20.2984,20.3088,270003.3666
2005-06-16 10:30:00,39.05,39.1,39.04,39.09,337560.3187072158,20.3036,20.3296,20.2984,20.3244,337560.3187
2005-06-16 10:40:00,39.09,39.09,39.05,39.06,327684.88385141955,20.3244,20.3244,20.3036,20.3088,327684.8839
2005-06-16 10:50:00,39.06,39.07,39.03,39.03,174727.8644372124,20.3088,20.314,20.2932,20.2932,174727.8644
2005-06-16 11:00:00,39.04,40.84,39.0,40.82,657726.4055661542,20.2984,21.2343,20.2776,21.2239,657726.4056
2005-06-16 11:10:00,39.02,39.03,38.99,39.02,356301.20076310175,20.288,20.2932,20.2724,20.288,356301.2008
2005-06-16 11:20:00,39.02,39.03,39.0,39.01,90562.22646167658,20.288,20.2932,20.2776,20.2828,90562.2265
2005-06-16 11:30:00,39.0,39.06,39.0,39.04,91347.77241611492,20.2776,20.3088,20.2776,20.2984,91347.7724
2005-06-16 11:40:00,39.03,39.04,38.99,38.99,45337.22365615532,20.2932,20.2984,20.2724,20.2724,45337.2237
2005-06-16 11:50:00,38.99,39.03,38.99,39.0,83492.31287173157,20.2724,20.2932,20.2724,20.2776,83492.3129
2005-06-16 12:00:00,39.0,39.06,38.99,39.06,94041.07283133206,20.2776,20.3088,20.2724,20.3088,94041.0728
2005-06-16 12:10:00,39.07,39.07,39.0,39.05,274941.0840534171,20.314,20.314,20.2776,20.3036,274941.0841
2005-06-16 12:20:00,39.05,39.05,39.0,39.01,55773.76276512176,20.3036,20.3036,20.2776,20.2828,55773.7628
2005-06-16 12:30:00,39.01,39.07,39.0,39.06,51846.032992930086,20.2828,20.314,20.2776,20.3088,51846.033
2005-06-16 12:40:00,39.05,39.08,39.01,39.07,54090.45000561104,20.3036,20.3192,20.2828,20.314,54090.45
2005-06-16 12:50:00,39.08,39.1,39.07,39.09,66659.1852766244,20.3192,20.3296,20.314,20.3244,66659.1853
2005-06-16 13:00:00,39.09,39.12,39.09,39.11,154864.77387498596,20.3244,20.34,20.3244,20.3348,154864.7739
2005-06-16 13:10:00,39.1,39.12,39.07,39.1,199528.67242733692,20.3296,20.34,20.314,20.3296,199528.6724
2005-06-16 13:20:00,39.11,39.12,39.07,39.12,72606.89036022892,20.3348,20.34,20.314,20.34,72606.8904
2005-06-16 13:30:00,39.12,39.21,39.1,39.18,124452.923353159,20.34,20.3868,20.3296,20.3712,124452.9234
2005-06-16 13:40:00,39.18,39.18,39.14,39.15,184266.6367411065,20.3712,20.3712,20.3504,20.3556,184266.6367
2005-06-16 13:50:00,39.15,39.16,39.12,39.15,159802.49130288407,20.3556,20.3608,20.34,20.3556,159802.4913
2005-06-16 14:00:00,39.15,39.15,39.11,39.12,112894.17573785209,20.3556,20.3556,20.3348,20.34,112894.1757
2005-06-16 14:10:00,39.12,39.14,39.08,39.08,61160.36359555605,20.34,20.3504,20.3192,20.3192,61160.3636
2005-06-16 14:20:00,39.08,39.15,39.08,39.13,71596.9027045225,20.3192,20.3556,20.3192,20.3452,71596.9027
2005-06-16 14:30:00,39.15,39.15,39.07,39.07,48703.84917517674,20.3556,20.3556,20.314,20.314,48703.8492
2005-06-16 14:40:00,39.07,39.12,39.07,39.12,229491.63954662776,20.314,20.34,20.314,20.34,229491.6395
2005-06-16 14:50:00,39.15,39.16,39.13,39.14,32319.604982605768,20.3556,20.3608,20.3452,20.3504,32319.605
2005-06-16 15:00:00,39.14,39.15,39.09,39.13,76310.1784311525,20.3504,20.3556,20.3244,20.3452,76310.1784
2005-06-16 15:10:00,39.12,39.16,39.12,39.15,73280.21546403322,20.34,20.3608,20.34,20.3556,73280.2155
2005-06-16 15:20:00,39.15,39.19,39.15,39.15,197733.13881719223,20.3556,20.3764,20.3556,20.3556,197733.1388
2005-06-16 15:30:00,39.15,39.16,39.14,39.15,195825.3843564134,20.3556,20.3608,20.3504,20.3556,195825.3844
2005-06-16 15:40:00,39.15,39.16,39.12,39.13,595331.6126136236,20.3556,20.3608,20.34,20.3452,595331.6126
2005-06-16 15:50:00,39.13,39.13,39.07,39.07,288295.3652788688,20.3452,20.3452,20.314,20.314,288295.3653
2005-06-17 09:30:00,39.48,39.48,39.28,39.28,1218606.217035125,20.5272,20.5272,20.4232,20.4232,1218606.217
2005-06-17 09:40:00,39.29,39.29,39.15,39.22,227808.32678711705,20.4284,20.4284,20.3556,20.392,227808.3268
2005-06-17 09:50:00,39.22,39.32,39.22,39.29,206261.92346537983,20.392,20.444,20.392,20.4284,206261.9235
2005-06-17 10:00:00,39.28,39.4,39.28,39.4,270115.58747615304,20.4232,20.4856,20.4232,20.4856,270115.5875
2005-06-17 10:10:00,39.4,39.5,39.38,39.44,294018.62866120524,20.4856,20.5376,20.4752,20.5064,294018.6287
2005-06-17 10:20:00,39.44,39.55,39.42,39.46,82818.98776792728,20.5064,20.5636,20.496,20.5168,82818.9878
2005-06-17 10:30:00,39.46,39.49,39.41,39.41,148131.5228369431,20.5168,20.5324,20.4908,20.4908,148131.5228
2005-06-17 10:40:00,39.42,39.5,39.41,39.48,87307.82179328919,20.496,20.5376,20.4908,20.5272,87307.8218
2005-06-17 10:50:00,39.49,39.56,39.48,39.54,89327.79710470205,20.5324,20.5688,20.5272,20.5584,89327.7971
2005-06-17 11:00:00,39.52,39.55,39.49,39.55,130625.07013803165,20.548,20.5636,20.5324,20.5636,130625.0701
2005-06-17 11:10:00,39.6,39.6,39.45,39.46,125799.5735607676,20.5896,20.5896,20.5116,20.5168,125799.5736
2005-06-17 11:20:00,39.46,39.51,39.44,39.51,55998.20446638985,20.5168,20.5428,20.5064,20.5428,55998.2045
2005-06-17 11:30:00,39.49,39.59,39.49,39.53,98081.02345415778,20.5324,20.5844,20.5324,20.5532,98081.0235
2005-06-17 11:40:00,39.52,39.58,39.49,39.55,821007.7432386937,20.548,20.5792,20.5324,20.5636,821007.7432
2005-06-17 11:50:00,39.55,39.61,39.55,39.6,83267.87117046346,20.5636,20.5948,20.5636,20.5896,83267.8712
2005-06-17 12:00:00,39.61,39.69,39.61,39.61,64863.65166647963,20.5948,20.6364,20.5948,20.5948,64863.6517
2005-06-17 12:10:00,39.61,39.61,39.56,39.56,30075.18796992481,20.5948,20.5948,20.5688,20.5688,30075.188
2005-06-17 12:20:00,39.56,39.56,39.56,39.56,67556.95208169677,20.5688,20.5688,20.5688,20.5688,67556.9521
2005-06-17 12:30:00,39.56,39.59,39.52,39.52,69128.04399057344,20.5688,20.5844,20.548,20.548,69128.044
2005-06-17 12:40:00,39.52,39.61,39.48,39.59,126585.11951520592,20.548,20.5948,20.5272,20.5844,126585.1195
2005-06-17 12:50:00,39.6,39.63,39.59,39.63,90225.56390977444,20.5896,20.6052,20.5844,20.6052,90225.5639
2005-06-17 13:00:00,39.63,39.64,39.57,39.57,81921.22096285489,20.6052,20.6104,20.574,20.574,81921.221
2005-06-17 13:10:00,39.56,39.63,39.56,39.63,78779.03714510155,20.5688,20.6052,20.5688,20.6052,78779.0371
2005-06-17 13:20:00,39.63,39.64,39.62,39.63,57457.07552463248,20.6052,20.6104,20.6,20.6052,57457.0755
2005-06-17 13:30:00,39.63,39.69,39.62,39.69,91684.43496801706,20.6052,20.6364,20.6,20.6364,91684.435
2005-06-17 13:40:00,39.68,39.73,39.68,39.73,45673.886208057454,20.6312,20.6572,20.6312,20.6572,45673.8862
2005-06-17 13:50:00,39.73,39.73,39.69,39.7,21883.06587363932,20.6572,20.6572,20.6364,20.6416,21883.0659
2005-06-17 14:00:00,39.69,39.82,39.68,39.79,95051.06048703849,20.6364,20.704,20.6312,20.6884,95051.0605
2005-06-17 14:10:00,39.79,39.79,39.72,39.74,46347.21131186174,20.6884,20.6884,20.652,20.6624,46347.2113
2005-06-17 14:20:00,39.75,39.88,39.73,39.73,87644.48434519133,20.6676,20.7352,20.6572,20.6572,87644.4843
2005-06-17 14:30:00,39.72,39.75,39.69,39.74,101672.0906744473,20.652,20.6676,20.6364,20.6624,101672.0907
2005-06-17 14:40:00,39.74,39.82,39.74,39.82,95612.16474020873,20.6624,20.704,20.6624,20.704,95612.1647
2005-06-17 14:50:00,39.82,39.82,39.73,39.76,72382.44865896083,20.704,20.704,20.6572,20.6728,72382.4487
2005-06-17 15:00:00,39.75,39.82,39.74,39.81,101784.31152508136,20.6676,20.704,20.6624,20.6988,101784.3115
2005-06-17 15:10:00,39.8,39.88,39.76,39.85,136123.89181909998,20.6936,20.7352,20.6728,20.7196,136123.8918
2005-06-17 15:20:00,39.85,39.88,39.8,39.8,38267.3100662103,20.7196,20.7352,20.6936,20.6936,38267.3101
2005-06-17 15:30:00,39.8,39.9,39.8,39.86,116934.1263606778,20.6936,20.7456,20.6936,20.7248,116934.1264
2005-06-17 15:40:00,39.85,39.88,39.82,39.82,108068.67916058804,20.7196,20.7352,20.704,20.704,108068.6792
2005-06-17 15:50:00,39.82,39.83,39.78,39.81,146672.65177870047,20.704,20.7092,20.6832,20.6988,146672.6518
2005-06-20 09:30:00,39.89,39.89,39.56,39.7,182358.88228032767,20.7404,20.7404,20.5688,20.6416,182358.8823
2005-06-20 09:40:00,39.69,39.72,39.63,39.71,138368.30883178097,20.6364,20.652,20.6052,20.6468,138368.3088
2005-06-20 09:50:00,39.69,39.79,39.64,39.73,74514.64482100774,20.6364,20.6884,20.6104,20.6572,74514.6448
2005-06-20 10:00:00,39.73,39.73,39.63,39.64,84277.8588261699,20.6572,20.6572,20.6052,20.6104,84277.8588
2005-06-20 10:10:00,39.64,39.65,39.61,39.62,30075.18796992481,20.6104,20.6156,20.5948,20.6,30075.188
2005-06-20 10:20:00,39.64,39.77,39.64,39.73,64863.65166647963,20.6104,20.678,20.6104,20.6572,64863.6517
2005-06-20 10:30:00,39.73,39.96,39.73,39.96,95724.38559084278,20.6572,20.7768,20.6572,20.7768,95724.3856
2005-06-20 10:40:00,39.96,39.96,39.86,39.86,94602.1770845023,20.7768,20.7768,20.7248,20.7248,94602.1771
2005-06-20 10:50:00,39.87,39.87,39.79,39.82,27942.9918078779,20.73,20.73,20.6884,20.704,27942.9918
2005-06-20 11:00:00,39.83,39.87,39.8,39.87,118280.77656828638,20.7092,20.73,20.6936,20.73,118280.7766
2005-06-20 11:10:00,39.86,39.87,39.83,39.84,35349.56794972506,20.7248,20.73,20.7092,20.7144,35349.5679
2005-06-20 11:20:00,39.84,39.88,39.84,39.88,146784.8726293345,20.7144,20.7352,20.7144,20.7352,146784.8726
2005-06-20 11:30:00,39.88,39.91,39.84,39.88,43653.91089664459,20.7352,20.7508,20.7144,20.7352,43653.9109
2005-06-20 11:40:00,39.87,39.92,39.85,39.85,38042.8683649422,20.73,20.756,20.7196,20.7196,38042.8684
2005-06-20 11:50:00,39.86,39.99,39.85,39.97,51509.37044102794,20.7248,20.7924,20.7196,20.782,51509.3704
2005-06-20 12:00:00,39.97,40.05,39.95,40.0,71148.0193019863,20.782,20.8236,20.7716,20.7976,71148.0193
2005-06-20 12:10:00,40.0,40.05,39.99,40.05,54651.55425878128,20.7976,20.8236,20.7924,20.8236,54651.5543
2005-06-20 12:20:00,40.04,40.04,39.99,39.99,25586.3539445629,20.8184,20.8184,20.7924,20.7924,25586.3539
2005-06-20 12:30:00,40.0,40.07,39.99,40.0,33554.03433958029,20.7976,20.834,20.7924,20.7976,33554.0343
2005-06-20 12:40:00,40.0,40.0,39.97,39.98,29962.967119290763,20.7976,20.7976,20.782,20.7872,29962.9671
2005-06-20 12:50:00,39.99,40.0,39.86,39.96,77207.94523622488,20.7924,20.7976,20.7248,20.7768,77207.9452
2005-06-20 13:00:00,39.96,39.97,39.91,39.95,40287.28537762316,20.7768,20.782,20.7508,20.7716,40287.2854
2005-06-20 13:10:00,39.95,39.96,39.94,39.96,30636.29222309505,20.7716,20.7768,20.7664,20.7768,30636.2922
2005-06-20 13:20:00,39.96,40.0,39.96,40.0,31870.72158006957,20.7768,20.7976,20.7768,20.7976,31870.7216
2005-06-20 13:30:00,40.0,40.02,39.98,39.99,52743.79979800247,20.7976,20.808,20.7872,20.7924,52743.7998
2005-06-20 13:40:00,39.99,40.17,39.99,40.17,110313.096173269,20.7924,20.886,20.7924,20.886,110313.0962
2005-06-20 13:50:00,40.17,40.17,40.09,40.13,53080.46234990461,20.886,20.886,20.8444,20.8652,53080.4623
2005-06-20 14:00:00,40.14,40.15,40.07,40.07,54988.21681068342,20.8704,20.8756,20.834,20.834,54988.2168
2005-06-20 14:10:00,40.06,40.08,40.03,40.07,78891.2579957356,20.8288,20.8392,20.8132,20.834,78891.258
2005-06-20 14:20:00,40.07,40.08,40.04,40.08,45561.66535742341,20.834,20.8392,20.8184,20.8392,45561.6654
2005-06-20 14:30:00,40.1,40.14,40.02,40.11,96397.71069464706,20.8496,20.8704,20.808,20.8548,96397.7107
2005-06-20 14:40:00,40.12,40.19,40.08,40.16,90225.56390977444,20.86,20.8964,20.8392,20.8808,90225.5639
2005-06-20 14:50:00,40.16,40.17,40.1,40.1,47918.30322073841,20.8808,20.886,20.8496,20.8496,47918.3032
2005-06-20 15:00:00,40.1,40.26,40.09,40.26,128717.31567725285,20.8496,20.9328,20.8444,20.9328,128717.3157
2005-06-20 15:10:00,40.25,40.28,40.22,40.22,83380.09202109752,20.9276,20.9431,20.912,20.912,83380.092
2005-06-20 15:20:00,40.22,40.28,40.22,40.23,112108.62978341377,20.912,20.9431,20.912,20.9172,112108.6298
2005-06-20 15:30:00,40.22,40.23,40.19,40.2,116485.24295814162,20.912,20.9172,20.8964,20.9016,116485.243
2005-06-20 15:40:00,40.19,40.21,40.13,40.19,135450.5667152957,20.8964,20.9068,20.8652,20.8964,135450.5667
2005-06-20 15:50:00,40.19,40.24,40.14,40.17,134889.46246212546,20.8964,20.9224,20.8704,20.886,134889.4625
2005-06-21 09:30:00,40.2,40.21,40.1,40.18,73953.5405678375,20.9016,20.9068,20.8496,20.8912,73953.5406
2005-06-21 09:40:00,40.17,40.19,39.99,40.05,75749.07417798227,20.886,20.8964,20.7924,20.8236,75749.0742
2005-06-21 09:50:00,40.04,40.17,40.01,40.17,176186.73549545504,20.8184,20.886,20.8028,20.886,176186.7355
2005-06-21 10:00:00,40.16,40.16,39.97,39.98,111659.74638087756,20.8808,20.8808,20.782,20.7872,111659.7464
2005-06-21 10:10:00,39.97,39.99,39.9,39.98,72831.33206149703,20.782,20.7924,20.7456,20.7872,72831.3321
2005-06-21 10:20:00,39.97,40.03,39.93,40.01,67556.95208169677,20.782,20.8132,20.7612,20.8028,67556.9521
2005-06-21 10:30:00,40.02,40.19,40.0,40.19,138929.41308495117,20.808,20.8964,20.7976,20.8964,138929.4131
2005-06-21 10:40:00,40.21,40.28,40.12,40.14,136236.11266973402,20.9068,20.9431,20.86,20.8704,136236.1127
2005-06-21 10:50:00,40.14,40.19,40.12,40.19,42307.26068903602,20.8704,20.8964,20.86,20.8964,42307.2607
2005-06-21 11:00:00,40.2,40.3,40.19,40.26,74963.52822354394,20.9016,20.9535,20.8964,20.9328,74963.5282
2005-06-21 11:10:00,40.26,40.31,40.23,40.27,47132.75726630008,20.9328,20.9587,20.9172,20.9379,47132.7573
2005-06-21 11:20:00,40.25,40.27,40.1,40.1,87981.14689709348,20.9276,20.9379,20.8496,20.8496,87981.1469
2005-06-21 11:30:00,40.09,40.19,40.09,40.19,27494.10840534171,20.8444,20.8964,20.8444,20.8964,27494.1084
2005-06-21 11:40:00,40.19,40.19,40.13,40.13,20985.29906856694,20.8964,20.8964,20.8652,20.8652,20985.2991
2005-06-21 11:50:00,40.12,40.14,40.11,40.14,29065.20031421838,20.86,20.8704,20.8548,20.8704,29065.2003
2005-06-21 12:00:00,40.14,40.14,40.05,40.07,31758.500729435527,20.8704,20.8704,20.8236,20.834,31758.5007
2005-06-21 12:10:00,40.07,40.16,40.06,40.15,26371.89989900124,20.834,20.8808,20.8288,20.8756,26371.8999
2005-06-21 12:20:00,40.16,40.17,40.12,40.13,11895.410167209067,20.8808,20.886,20.86,20.8652,11895.4102
2005-06-21 12:30:00,40.13,40.13,40.1,40.13,10773.201660868588,20.8652,20.8652,20.8496,20.8652,10773.2017
2005-06-21 12:40:00,40.14,40.16,40.13,40.16,40062.84367635506,20.8704,20.8808,20.8652,20.8808,40062.8437
2005-06-21 12:50:00,40.16,40.23,40.16,40.23,27718.550106609808,20.8808,20.9172,20.8808,20.9172,27718.5501
2005-06-21 13:00:00,40.23,40.23,40.2,40.23,31197.396476265287,20.9172,20.9172,20.9016,20.9172,31197.3965
2005-06-21 13:10:00,40.23,40.23,40.2,40.22,22331.94927617552,20.9172,20.9172,20.9016,20.912,22331.9493
2005-06-21 13:20:00,40.22,40.25,40.19,40.24,36583.99730669958,20.912,20.9276,20.8964,20.9224,36583.9973
2005-06-21 13:30:00,40.25,40.25,40.19,40.19,15262.035686230502,20.9276,20.9276,20.8964,20.8964,15262.0357
2005-06-21 13:40:00,40.2,40.28,40.2,40.26,43653.91089664459,20.9016,20.9431,20.9016,20.9328,43653.9109
2005-06-21 13:50:00,40.26,40.28,40.1,40.27,143530.4679609471,20.9328,20.9431,20.8496,20.9379,143530.468
2005-06-21 14:00:00,40.26,40.26,40.16,40.2,35349.56794972506,20.9328,20.9328,20.8808,20.9016,35349.5679
2005-06-21 14:10:00,40.2,40.26,40.19,40.23,28840.758612950285,20.9016,20.9328,20.8964,20.9172,28840.7586
2005-06-21 14:20:00,40.23,40.24,40.16,40.19,26596.34160026933,20.9172,20.9224,20.8808,20.8964,26596.3416
2005-06-21 14:30:00,40.2,40.23,40.17,40.23,19189.76545842217,20.9016,20.9172,20.886,20.9172,19189.7655
2005-06-21 14:40:00,40.23,40.3,40.23,40.27,46683.87386376388,20.9172,20.9535,20.9172,20.9379,46683.8739
2005-06-21 14:50:00,40.27,40.28,40.23,40.24,43990.57344854674,20.9379,20.9431,20.9172,20.9224,43990.5734
2005-06-21 15:00:00,40.25,40.25,40.15,40.18,71821.34440579059,20.9276,20.9276,20.8756,20.8912,71821.3444
2005-06-21 15:10:00,40.18,40.18,40.12,40.12,40399.50622825721,20.8912,20.8912,20.86,20.86,40399.5062
2005-06-21 15:20:00,40.12,40.19,40.12,40.13,97183.2566490854,20.86,20.8964,20.86,20.8652,97183.2566
2005-06-21 15:30:00,40.14,40.28,40.13,40.28,73729.0988665694,20.8704,20.9431,20.8652,20.9431,73729.0989
2005-06-21 15:40:00,40.28,40.28,40.09,40.09,79452.36224890585,20.9431,20.9431,20.8444,20.8444,79452.3622
2005-06-21 15:50:00,40.09,40.17,40.09,40.14,88430.03029962967,20.8444,20.886,20.8444,20.8704,88430.0303
2005-06-22 09:30:00,40.19,40.46,40.19,40.29,107956.458309954,20.8964,21.0367,20.8964,20.9483,107956.4583
2005-06-22 09:40:00,40.28,40.29,40.2,40.21,38828.414319380536,20.9431,20.9483,20.9016,20.9068,38828.4143
2005-06-22 09:50:00,40.21,40.25,40.16,40.16,26035.23734709909,20.9068,20.9276,20.8808,20.8808,26035.2373
2005-06-22 10:00:00,40.16,40.16,39.93,40.07,82033.44181348894,20.8808,20.8808,20.7612,20.834,82033.4418
2005-06-22 10:10:00,40.07,40.18,40.04,40.18,73392.43631466725,20.834,20.8912,20.8184,20.8912,73392.4363
2005-06-22 10:20:00,40.17,40.23,40.12,40.19,71148.0193019863,20.886,20.9172,20.86,20.8964,71148.0193
2005-06-22 10:30:00,40.14,40.28,40.14,40.23,33329.5926383122,20.8704,20.9431,20.8704,20.9172,33329.5926
2005-06-22 10:40:00,40.24,40.24,40.06,40.06,65649.19762091797,20.9224,20.9224,20.8288,20.8288,65649.1976
2005-06-22 10:50:00,40.06,40.13,39.98,40.09,102120.9740769835,20.8288,20.8652,20.7872,20.8444,102120.9741
2005-06-22 11:00:00,40.09,40.1,40.04,40.05,34002.917742116486,20.8444,20.8496,20.8184,20.8236,34002.9177
2005-06-22 11:10:00,40.05,40.09,40.02,40.07,22893.05352934575,20.8236,20.8444,20.808,20.834,22893.0535
2005-06-22 11:20:00,40.07,40.13,40.02,40.06,36696.21815733363,20.834,20.8652,20.808,20.8288,36696.2182
2005-06-22 11:30:00,40.06,40.17,40.06,40.14,19750.86971159241,20.8288,20.886,20.8288,20.8704,19750.8697
2005-06-22 11:40:00,40.16,40.19,40.13,40.16,10548.759959600491,20.8808,20.8964,20.8652,20.8808,10548.76
2005-06-22 11:50:00,40.17,40.19,40.12,40.15,12119.851868477162,20.886,20.8964,20.86,20.8756,12119.8519
2005-06-22 12:00:00,40.15,40.19,40.15,40.15,8977.668050723823,20.8756,20.8964,20.8756,20.8756,8977.6681
2005-06-22 12:10:00,40.16,40.27,40.16,40.22,19301.98630905622,20.8808,20.9379,20.8808,20.912,19301.9863
2005-06-22 12:20:00,40.22,40.23,40.21,40.21,5723.263382336438,20.912,20.9172,20.9068,20.9068,5723.2634
2005-06-22 12:30:00,40.22,40.22,40.16,40.19,17506.452698911457,20.912,20.912,20.8808,20.8964,17506.4527
2005-06-22 12:40:00,40.19,40.22,40.18,40.22,16159.802491302884,20.8964,20.912,20.8912,20.912,16159.8025
2005-06-22 12:50:00,40.23,40.35,40.23,40.32,31085.17562563124,20.9172,20.9795,20.9172,20.9639,31085.1756
2005-06-22 13:00:00,40.32,40.34,40.28,40.28,15823.13993940074,20.9639,20.9743,20.9431,20.9431,15823.1399
2005-06-22 13:10:00,40.27,40.28,40.23,40.28,17730.894400179553,20.9379,20.9431,20.9172,20.9431,17730.8944
2005-06-22 13:20:00,40.27,40.32,40.27,40.3,48254.96577264056,20.9379,20.9639,20.9379,20.9535,48254.9658
2005-06-22 13:30:00,40.29,40.29,40.19,40.2,18628.66120525193,20.9483,20.9483,20.8964,20.9016,18628.6612
2005-06-22 13:40:00,40.2,40.22,40.18,40.21,17282.01099764336,20.9016,20.912,20.8912,20.9068,17282.011
2005-06-22 13:50:00,40.19,40.2,40.17,40.17,7967.6803950173935,20.8964,20.9016,20.886,20.886,7967.6804
2005-06-22 14:00:00,40.16,40.17,40.04,40.11,47244.97811693412,20.8808,20.886,20.8184,20.8548,47244.9781
2005-06-22 14:10:00,40.11,40.21,40.11,40.15,10660.98081023454,20.8548,20.9068,20.8548,20.8756,10660.9808
2005-06-22 14:20:00,40.15,40.15,40.05,40.11,69240.26484120749,20.8756,20.8756,20.8236,20.8548,69240.2648
2005-06-22 14:30:00,40.1,40.11,40.05,40.08,26596.34160026933,20.8496,20.8548,20.8236,20.8392,26596.3416
2005-06-22 14:40:00,40.08,40.09,39.97,40.0,42643.923240938166,20.8392,20.8444,20.782,20.7976,42643.9232
2005-06-22 14:50:00,39.98,40.11,39.97,40.09,40511.72707889126,20.7872,20.8548,20.782,20.8444,40511.7271
2005-06-22 15:00:00,40.1,40.14,40.05,40.13,65873.63932218606,20.8496,20.8704,20.8236,20.8652,65873.6393
2005-06-22 15:10:00,40.1,40.16,40.09,40.14,24688.587139490515,20.8496,20.8808,20.8444,20.8704,24688.5871
2005-06-22 15:20:00,40.13,40.16,40.09,40.09,35461.78880035911,20.8652,20.8808,20.8444,20.8444,35461.7888
2005-06-22 15:30:00,40.07,40.11,40.04,40.1,34339.580294018626,20.834,20.8548,20.8184,20.8496,34339.5803
2005-06-22 15:40:00,40.11,40.13,40.03,40.12,46459.43216249579,20.8548,20.8652,20.8132,20.86,46459.4322
2005-06-22 15:50:00,40.13,40.14,40.02,40.06,53641.56660307485,20.8652,20.8704,20.808,20.8288,53641.5666
2005-06-23 09:30:00,40.05,40.1,39.89,39.9,98081.02345415778,20.8236,20.8496,20.7404,20.7456,98081.0235
2005-06-23 09:40:00,39.9,39.92,39.73,39.85,147121.53518123666,20.7456,20.756,20.6572,20.7196,147121.5352
2005-06-23 09:50:00,39.85,39.89,39.81,39.82,17282.01099764336,20.7196,20.7404,20.6988,20.704,17282.011
2005-06-23 10:00:00,39.83,39.86,39.79,39.83,25698.574795196942,20.7092,20.7248,20.6884,20.7092,25698.5748
2005-06-23 10:10:00,39.83,39.84,39.81,39.81,13466.502076085735,20.7092,20.7144,20.6988,20.6988,13466.5021
2005-06-23 10:20:00,39.81,39.92,39.81,39.91,28952.97946358433,20.6988,20.756,20.6988,20.7508,28952.9795
2005-06-23 10:30:00,39.9,39.92,39.81,39.83,66883.62697789249,20.7456,20.756,20.6988,20.7092,66883.627
2005-06-23 10:40:00,39.84,39.89,39.79,39.83,81023.45415778251,20.7144,20.7404,20.6884,20.7092,81023.4542
2005-06-23 10:50:00,39.83,39.89,39.76,39.89,25810.795645831,20.7092,20.7404,20.6728,20.7404,25810.7956
2005-06-23 11:00:00,39.89,39.98,39.86,39.98,29738.525418022666,20.7404,20.7872,20.7248,20.7872,29738.5254
2005-06-23 11:10:00,39.97,39.98,39.92,39.95,26371.89989900124,20.782,20.7872,20.756,20.7716,26371.8999
2005-06-23 11:20:00,39.94,39.97,39.93,39.96,89440.0179553361,20.7664,20.782,20.7612,20.7768,89440.018
2005-06-23 11:30:00,39.94,39.98,39.94,39.97,12568.735271013353,20.7664,20.7872,20.7664,20.782,12568.7353
2005-06-23 11:40:00,39.97,40.05,39.97,40.04,57569.29637526653,20.782,20.8236,20.782,20.8184,57569.2964
2005-06-23 11:50:00,40.04,40.05,39.94,39.94,78330.15374256537,20.8184,20.8236,20.7664,20.7664,78330.1537
2005-06-23 12:00:00,39.94,39.97,39.89,39.91,65312.53506901582,20.7664,20.782,20.7404,20.7508,65312.5351
2005-06-23 12:10:00,39.91,39.98,39.91,39.96,18628.66120525193,20.7508,20.7872,20.7508,20.7768,18628.6612
2005-06-23 12:20:00,39.97,39.98,39.94,39.95,64190.32656267534,20.782,20.7872,20.7664,20.7716,64190.3266
2005-06-23 12:30:00,39.96,39.97,39.9,39.96,96061.04814274493,20.7768,20.782,20.7456,20.7768,96061.0481
2005-06-23 12:40:00,39.96,39.96,39.92,39.92,99091.0111098642,20.7768,20.7768,20.756,20.756,99091.0111
2005-06-23 12:50:00,39.92,39.93,39.83,39.83,40623.9479295253,20.756,20.7612,20.7092,20.7092,40623.9479
2005-06-23 13:00:00,39.82,39.92,39.82,39.88,102794.29918078778,20.704,20.756,20.704,20.7352,102794.2992
2005-06-23 13:10:00,39.88,39.88,39.81,39.82,20648.6365166648,20.7352,20.7352,20.6988,20.704,20648.6365
2005-06-23 13:20:00,39.82,39.83,39.79,39.81,10324.318258332398,20.704,20.7092,20.6884,20.6988,10324.3183
2005-06-23 13:30:00,39.8,39.82,39.72,39.75,18179.777802715744,20.6936,20.704,20.652,20.6676,18179.7778
2005-06-23 13:40:00,39.74,39.74,39.64,39.64,57793.73807653462,20.6624,20.6624,20.6104,20.6104,57793.7381
2005-06-23 13:50:00,39.65,39.66,39.54,39.65,57457.07552463248,20.6156,20.6208,20.5584,20.6156,57457.0755
2005-06-23 14:00:00,39.65,39.74,39.64,39.74,31421.838177533384,20.6156,20.6624,20.6104,20.6624,31421.8382
2005-06-23 14:10:00,39.74,39.74,39.58,39.68,57793.73807653462,20.6624,20.6624,20.5792,20.6312,57793.7381
2005-06-23 14:20:00,39.69,39.75,39.65,39.68,30636.29222309505,20.6364,20.6676,20.6156,20.6312,30636.2922
2005-06-23 14:30:00,39.68,39.78,39.66,39.77,29514.08371675457,20.6312,20.6832,20.6208,20.678,29514.0837
2005-06-23 14:40:00,39.76,39.76,39.65,39.75,14588.710582426214,20.6728,20.6728,20.6156,20.6676,14588.7106
2005-06-23 14:50:00,39.76,39.76,39.65,39.69,32880.709235776005,20.6728,20.6728,20.6156,20.6364,32880.7092
2005-06-23 15:00:00,39.69,39.7,39.6,39.68,137246.10032544046,20.6364,20.6416,20.5896,20.6312,137246.1003
2005-06-23 15:10:00,39.68,39.7,39.63,39.67,116709.68465940972,20.6312,20.6416,20.6052,20.626,116709.6847
2005-06-23 15:20:00,39.67,39.7,39.57,39.63,34451.80114465267,20.626,20.6416,20.574,20.6052,34451.8011
2005-06-23 15:30:00,39.62,39.65,39.56,39.63,87756.70519582537,20.6,20.6156,20.5688,20.6052,87756.7052
2005-06-23 15:40:00,39.64,39.64,39.45,39.51,100213.21961620467,20.6104,20.6104,20.5116,20.5428,100213.2196
2005-06-23 15:50:00,39.51,39.52,39.43,39.48,169565.70530804622,20.5428,20.548,20.5012,20.5272,169565.7053
2005-06-24 09:30:00,39.57,39.65,39.55,39.58,82033.44181348894,20.574,20.6156,20.5636,20.5792,82033.4418
2005-06-24 09:40:00,39.58,39.59,39.48,39.56,46010.5487599596,20.5792,20.5844,20.5272,20.5688,46010.5488
2005-06-24 09:50:00,39.56,39.59,39.55,39.59,56895.97127146224,20.5688,20.5844,20.5636,20.5844,56895.9713
2005-06-24 10:00:00,39.59,39.73,39.48,39.73,150151.49814835595,20.5844,20.6572,20.5272,20.6572,150151.4981
2005-06-24 10:10:00,39.73,39.78,39.6,39.64,65649.19762091797,20.6572,20.6832,20.5896,20.6104,65649.1976
2005-06-24 10:20:00,39.63,39.65,39.56,39.61,63292.55975760296,20.6052,20.6156,20.5688,20.5948,63292.5598
2005-06-24 10:30:00,39.6,39.72,39.6,39.71,59589.271686679385,20.5896,20.652,20.5896,20.6468,59589.2717
2005-06-24 10:40:00,39.72,39.81,39.69,39.72,55437.100213219615,20.652,20.6988,20.6364,20.652,55437.1002
2005-06-24 10:50:00,39.73,39.73,39.66,39.67,58018.17977780271,20.6572,20.6572,20.6208,20.626,58018.1798
2005-06-24 11:00:00,39.67,39.77,39.66,39.71,91011.10986421276,20.626,20.678,20.6208,20.6468,91011.1099
2005-06-24 11:10:00,39.7,39.75,39.7,39.74,41072.8313320615,20.6416,20.6676,20.6416,20.6624,41072.8313
2005-06-24 11:20:00,39.75,39.81,39.74,39.77,32880.709235776005,20.6676,20.6988,20.6624,20.678,32880.7092
2005-06-24 11:30:00,39.78,39.81,39.67,39.73,44776.119402985074,20.6832,20.6988,20.626,20.6572,44776.1194
2005-06-24 11:40:00,39.73,39.85,39.73,39.82,49938.27853215127,20.6572,20.7196,20.6572,20.704,49938.2785
2005-06-24 11:50:00,39.83,39.89,39.81,39.85,61272.5844461901,20.7092,20.7404,20.6988,20.7196,61272.5844
2005-06-24 12:00:00,39.85,39.85,39.79,39.82,28840.758612950285,20.7196,20.7196,20.6884,20.704,28840.7586
2005-06-24 12:10:00,39.82,39.9,39.82,39.9,28728.53776231624,20.704,20.7456,20.704,20.7456,28728.5378
2005-06-24 12:20:00,39.9,39.94,39.9,39.93,54988.21681068342,20.7456,20.7664,20.7456,20.7612,54988.2168
2005-06-24 12:30:00,39.93,40.02,39.9,39.93,86858.938390753,20.7612,20.808,20.7456,20.7612,86858.9384
2005-06-24 12:40:00,39.93,39.94,39.92,39.92,21434.18247110313,20.7612,20.7664,20.756,20.756,21434.1825
2005-06-24 12:50:00,39.92,39.97,39.92,39.93,428795.8702726967,20.756,20.782,20.756,20.7612,428795.8703
2005-06-24 13:00:00,39.93,39.98,39.9,39.91,49713.83683088318,20.7612,20.7872,20.7456,20.7508,49713.8368
2005-06-24 13:10:00,39.92,39.92,39.88,39.92,29850.74626865672,20.756,20.756,20.7352,20.756,29850.7463
2005-06-24 13:20:00,39.93,39.96,39.91,39.92,63404.78060823701,20.7612,20.7768,20.7508,20.756,63404.7806
2005-06-24 13:30:00,39.92,39.95,39.88,39.89,77769.04948939513,20.756,20.7716,20.7352,20.7404,77769.0495
2005-06-24 13:40:00,39.89,39.89,39.79,39.86,50499.38278532151,20.7404,20.7404,20.6884,20.7248,50499.3828
2005-06-24 13:50:00,39.87,39.89,39.79,39.83,39838.40197508697,20.73,20.7404,20.6884,20.7092,39838.402
2005-06-24 14:00:00,39.83,39.89,39.81,39.85,63292.55975760296,20.7092,20.7404,20.6988,20.7196,63292.5598
2005-06-24 14:10:00,39.86,39.86,39.77,39.78,30748.513073729097,20.7248,20.7248,20.678,20.6832,30748.5131
2005-06-24 14:20:00,39.77,39.84,39.77,39.83,49938.27853215127,20.678,20.7144,20.678,20.7092,49938.2785
2005-06-24 14:30:00,39.84,39.85,39.82,39.82,56559.30871956009,20.7144,20.7196,20.704,20.704,56559.3087
2005-06-24 14:40:00,39.82,39.84,39.82,39.83,42082.818987767925,20.704,20.7144,20.704,20.7092,42082.819
2005-06-24 14:50:00,39.83,39.84,39.74,39.75,51172.7078891258,20.7092,20.7144,20.6624,20.6676,51172.7079
2005-06-24 15:00:00,39.75,39.75,39.7,39.71,64414.76826394344,20.6676,20.6676,20.6416,20.6468,64414.7683
2005-06-24 15:10:00,39.71,39.73,39.65,39.73,66883.62697789249,20.6468,20.6572,20.6156,20.6572,66883.627
2005-06-24 15:20:00,39.73,39.77,39.66,39.77,32207.38413197172,20.6572,20.678,20.6208,20.678,32207.3841
2005-06-24 15:30:00,39.78,39.83,39.76,39.79,46571.65301312984,20.6832,20.7092,20.6728,20.6884,46571.653
2005-06-24 15:40:00,39.79,39.81,39.77,39.79,31421.838177533384,20.6884,20.6988,20.678,20.6884,31421.8382
2005-06-24 15:50:00,39.79,39.8,39.69,39.7,56671.529570194136,20.6884,20.6936,20.6364,20.6416,56671.5296
2005-06-27 09:30:00,39.73,39.89,39.65,39.83,75187.96992481203,20.6572,20.7404,20.6156,20.7092,75187.9699
2005-06-27 09:40:00,39.81,39.89,39.62,39.67,60038.15508921557,20.6988,20.7404,20.6,20.626,60038.1551
2005-06-27 09:50:00,39.67,39.72,39.59,39.65,44327.23600044888,20.626,20.652,20.5844,20.6156,44327.236
2005-06-27 10:00:00,39.65,39.66,39.47,39.48,48591.6283245427,20.6156,20.6208,20.522,20.5272,48591.6283
2005-06-27 10:10:00,39.48,39.67,39.39,39.66,86858.938390753,20.5272,20.626,20.4804,20.6208,86858.9384
2005-06-27 10:20:00,39.67,39.7,39.63,39.69,42531.70239030412,20.626,20.6416,20.6052,20.6364,42531.7024
2005-06-27 10:30:00,39.69,39.69,39.64,39.67,118280.77656828638,20.6364,20.6364,20.6104,20.626,118280.7766
2005-06-27 10:40:00,39.66,39.7,39.65,39.67,30748.513073729097,20.6208,20.6416,20.6156,20.626,30748.5131
2005-06-27 10:50:00,39.67,39.71,39.67,39.69,34900.68454718887,20.626,20.6468,20.626,20.6364,34900.6845
2005-06-27 11:00:00,39.69,39.71,39.65,39.7,44215.01514981483,20.6364,20.6468,20.6156,20.6416,44215.0151
2005-06-27 11:10:00,39.71,39.83,39.69,39.83,58242.62147907081,20.6468,20.7092,20.6364,20.7092,58242.6215
2005-06-27 11:20:00,39.84,39.87,39.79,39.81,58354.84232970486,20.7144,20.73,20.6884,20.6988,58354.8423
2005-06-27 11:30:00,39.81,39.82,39.79,39.79,31421.838177533384,20.6988,20.704,20.6884,20.6884,31421.8382
2005-06-27 11:40:00,39.79,39.83,39.72,39.74,85287.84648187633,20.6884,20.7092,20.652,20.6624,85287.8465
2005-06-27 11:50:00,39.75,39.76,39.72,39.73,22780.832678711704,20.6676,20.6728,20.652,20.6572,22780.8327
2005-06-27 12:00:00,39.73,39.8,39.71,39.8,23341.93693188194,20.6572,20.6936,20.6468,20.6936,23341.9369
2005-06-27 12:10:00,39.81,39.86,39.77,39.83,31646.27987880148,20.6988,20.7248,20.678,20.7092,31646.2799
2005-06-27 12:20:00,39.84,39.86,39.78,39.86,23790.82033441813,20.7144,20.7248,20.6832,20.7248,23790.8203
2005-06-27 12:30:00,39.86,39.89,39.81,39.87,26933.00415217147,20.7248,20.7404,20.6988,20.73,26933.0042
2005-06-27 12:40:00,39.87,39.89,39.8,39.8,19638.648860958365,20.73,20.7404,20.6936,20.6936,19638.6489
2005-06-27 12:50:00,39.8,39.85,39.76,39.78,25249.69139266076,20.6936,20.7196,20.6728,20.6832,25249.6914
2005-06-27 13:00:00,39.79,39.8,39.77,39.8,21546.403321737176,20.6884,20.6936,20.678,20.6936,21546.4033
2005-06-27 13:10:00,39.8,39.83,39.79,39.81,13017.618673549545,20.6936,20.7092,20.6884,20.6988,13017.6187
2005-06-27 13:20:00,39.81,39.89,39.8,39.87,38940.63517001459,20.6988,20.7404,20.6936,20.73,38940.6352
2005-06-27 13:30:00,39.89,39.89,39.83,39.83,60711.48019301986,20.7404,20.7404,20.7092,20.7092,60711.4802
2005-06-27 13:40:00,39.84,39.84,39.78,39.8,32656.26753450791,20.7144,20.7144,20.6832,20.6936,32656.2675
2005-06-27 13:50:00,39.81,39.82,39.79,39.8,28391.87521041409,20.6988,20.704,20.6884,20.6936,28391.8752
2005-06-27 14:00:00,39.81,39.88,39.74,39.84,39726.18112445292,20.6988,20.7352,20.6624,20.7144,39726.1811
2005-06-27 14:10:00,39.85,39.87,39.83,39.87,24913.02884075861,20.7196,20.73,20.7092,20.73,24913.0288
2005-06-27 14:20:00,39.88,39.93,39.86,39.92,44215.01514981483,20.7352,20.7612,20.7248,20.756,44215.0151
2005-06-27 14:30:00,39.93,39.98,39.91,39.95,73953.5405678375,20.7612,20.7872,20.7508,20.7716,73953.5406
2005-06-27 14:40:00,39.96,39.99,39.93,39.94,72382.44865896083,20.7768,20.7924,20.7612,20.7664,72382.4487
2005-06-27 14:50:00,39.94,40.01,39.91,39.97,78105.71204129727,20.7664,20.8028,20.7508,20.782,78105.712
2005-06-27 15:00:00,39.97,40.0,39.93,40.0,46459.43216249579,20.782,20.7976,20.7612,20.7976,46459.4322
2005-06-27 15:10:00,40.0,40.04,39.98,40.02,101672.0906744473,20.7976,20.8184,20.7872,20.808,101672.0907
2005-06-27 15:20:00,40.02,40.03,39.97,39.99,54988.21681068342,20.808,20.8132,20.782,20.7924,54988.2168
2005-06-27 15:30:00,40.0,40.01,39.97,40.01,58579.28403097295,20.7976,20.8028,20.782,20.8028,58579.284
2005-06-27 15:40:00,40.0,40.03,39.98,40.0,73167.99461339916,20.7976,20.8132,20.7872,20.7976,73167.9946
2005-06-27 15:50:00,40.01,40.02,39.97,40.01,77656.82863876107,20.8028,20.808,20.782,20.8028,77656.8286
2005-06-28 09:30:00,39.97,40.19,39.88,40.05,138368.30883178097,20.782,20.8964,20.7352,20.8236,138368.3088
2005-06-28 09:40:00,40.05,40.22,40.05,40.2,83492.31287173157,20.8236,20.912,20.8236,20.9016,83492.3129
2005-06-28 09:50:00,40.2,40.28,40.19,40.23,79003.47884636965,20.9016,20.9431,20.8964,20.9172,79003.4788
2005-06-28 10:00:00,40.23,40.32,40.15,40.31,115587.47615306923,20.9172,20.9639,20.8756,20.9587,115587.4762
2005-06-28 10:10:00,40.31,40.43,40.18,40.25,63517.001458871055,20.9587,21.0211,20.8912,20.9276,63517.0015
2005-06-28 10:20:00,40.25,40.3,40.22,40.22,112220.8506340478,20.9276,20.9535,20.912,20.912,112220.8506
2005-06-28 10:30:00,40.23,40.27,40.19,40.19,44102.79429918079,20.9172,20.9379,20.8964,20.8964,44102.7943
2005-06-28 10:40:00,40.21,40.25,40.21,40.24,33217.37178767815,20.9068,20.9276,20.9068,20.9224,33217.3718
2005-06-28 10:50:00,40.23,40.25,40.14,40.17,65873.63932218606,20.9172,20.9276,20.8704,20.886,65873.6393
2005-06-28 11:00:00,40.17,40.25,40.17,40.24,56559.30871956009,20.886,20.9276,20.886,20.9224,56559.3087
2005-06-28 11:10:00,40.24,40.33,40.22,40.22,39726.18112445292,20.9224,20.9691,20.912,20.912,39726.1811
2005-06-28 11:20:00,40.23,40.23,40.21,40.21,38716.19346874649,20.9172,20.9172,20.9068,20.9068,38716.1935
2005-06-28 11:30:00,40.21,40.23,40.2,40.22,93816.63113006396,20.9068,20.9172,20.9016,20.912,93816.6311
2005-06-28 11:40:00,40.21,40.23,40.16,40.2,73504.65716530131,20.9068,20.9172,20.8808,20.9016,73504.6572
2005-06-28 11:50:00,40.21,40.23,40.21,40.22,37369.54326113792,20.9068,20.9172,20.9068,20.912,37369.5433
2005-06-28 12:00:00,40.22,40.22,40.19,40.2,70362.47334754797,20.912,20.912,20.8964,20.9016,70362.4733
2005-06-28 12:10:00,40.21,40.23,40.16,40.18,31197.396476265287,20.9068,20.9172,20.8808,20.8912,31197.3965
2005-06-28 12:20:00,40.18,40.21,40.18,40.2,25698.574795196942,20.8912,20.9068,20.8912,20.9016,25698.5748
2005-06-28 12:30:00,40.2,40.2,40.16,40.17,34115.13859275053,20.9016,20.9016,20.8808,20.886,34115.1386
2005-06-28 12:40:00,40.17,40.22,40.17,40.22,16720.906744473123,20.886,20.912,20.886,20.912,16720.9067
2005-06-28 12:50:00,40.22,40.23,40.21,40.22,41858.37728649983,20.912,20.9172,20.9068,20.912,41858.3773
2005-06-28 13:00:00,40.22,40.23,40.17,40.22,37930.64751430816,20.912,20.9172,20.886,20.912,37930.6475
2005-06-28 13:10:00,40.18,40.23,40.18,40.21,43205.027494108406,20.8912,20.9172,20.8912,20.9068,43205.0275
2005-06-28 13:20:00,40.2,40.23,40.2,40.21,38940.63517001459,20.9016,20.9172,20.9016,20.9068,38940.6352
2005-06-28 13:30:00,40.22,40.22,40.22,40.22,15486.477387498597,20.912,20.912,20.912,20.912,15486.4774
2005-06-28 13:40:00,40.22,40.22,40.17,40.18,19301.98630905622,20.912,20.912,20.886,20.8912,19301.9863
2005-06-28 13:50:00,40.18,40.19,40.14,40.16,20760.85736729884,20.8912,20.8964,20.8704,20.8808,20760.8574
2005-06-28 14:00:00,40.16,40.23,40.15,40.22,152957.01941420714,20.8808,20.9172,20.8756,20.912,152957.0194
2005-06-28 14:10:00,40.22,40.22,40.18,40.19,55212.65851195152,20.912,20.912,20.8912,20.8964,55212.6585
2005-06-28 14:20:00,40.19,40.19,40.15,40.16,66995.84782852653,20.8964,20.8964,20.8756,20.8808,66995.8478
2005-06-28 14:30:00,40.16,40.18,40.14,40.17,28504.09606104814,20.8808,20.8912,20.8704,20.886,28504.0961
2005-06-28 14:40:00,40.16,40.23,40.16,40.22,66210.3018740882,20.8808,20.9172,20.8808,20.912,66210.3019
2005-06-28 14:50:00,40.22,40.25,40.21,40.22,63292.55975760296,20.912,20.9276,20.9068,20.912,63292.5598
2005-06-28 15:00:00,40.23,40.29,40.22,40.28,49040.51172707889,20.9172,20.9483,20.912,20.9431,49040.5117
2005-06-28 15:10:00,40.28,40.28,40.24,40.24,29738.525418022666,20.9431,20.9431,20.9224,20.9224,29738.5254
2005-06-28 15:20:00,40.25,40.26,40.21,40.24,88205.58859836157,20.9276,20.9328,20.9068,20.9224,88205.5886
2005-06-28 15:30:00,40.23,40.28,40.19,40.28,81809.00011222085,20.9172,20.9431,20.8964,20.9431,81809.0001
2005-06-28 15:40:00,40.27,40.3,40.26,40.28,54988.21681068342,20.9379,20.9535,20.9328,20.9431,54988.2168
2005-06-28 15:50:00,40.28,40.45,40.28,40.42,158792.50364717763,20.9431,21.0315,20.9431,21.0159,158792.5036
2005-06-29 09:30:00,40.6,40.69,40.47,40.63,67781.39378296486,21.1095,21.1563,21.0419,21.1251,67781.3938
2005-06-29 09:40:00,40.62,40.62,40.52,40.55,34900.68454718887,21.1199,21.1199,21.0679,21.0835,34900.6845
2005-06-29 09:50:00,40.55,40.6,40.55,40.59,56559.30871956009,21.0835,21.1095,21.0835,21.1043,56559.3087
2005-06-29 10:00:00,40.59,40.61,40.48,40.61,65649.19762091797,21.1043,21.1147,21.0471,21.1147,65649.1976
2005-06-29 10:10:00,40.61,40.63,40.57,40.61,104702.0536415666,21.1147,21.1251,21.0939,21.1147,104702.0536
2005-06-29 10:20:00,40.61,40.63,40.56,40.62,62731.45550443272,21.1147,21.1251,21.0887,21.1199,62731.4555
2005-06-29 10:30:00,40.6,40.68,40.6,40.63,85848.95073504657,21.1095,21.1511,21.1095,21.1251,85848.9507
2005-06-29 10:40:00,40.63,40.63,40.59,40.63,25361.9122432948,21.1251,21.1251,21.1043,21.1251,25361.9122
2005-06-29 10:50:00,40.63,40.63,40.58,40.58,22444.17012680956,21.1251,21.1251,21.0991,21.0991,22444.1701
2005-06-29 11:00:00,40.57,40.63,40.55,40.61,35125.12624845696,21.0939,21.1251,21.0835,21.1147,35125.1262
2005-06-29 11:10:00,40.61,40.61,40.54,40.54,108854.22511502636,21.1147,21.1147,21.0783,21.0783,108854.2251
2005-06-29 11:20:00,40.54,40.55,40.49,40.54,56671.529570194136,21.0783,21.0835,21.0523,21.0783,56671.5296
2005-06-29 11:30:00,40.54,40.57,40.45,40.52,164964.65043205026,21.0783,21.0939,21.0315,21.0679,164964.6504
2005-06-29 11:40:00,40.52,40.52,40.43,40.43,27494.10840534171,21.0679,21.0679,21.0211,21.0211,27494.1084
2005-06-29 11:50:00,40.43,40.57,40.43,40.48,55661.54191448771,21.0211,21.0939,21.0211,21.0471,55661.5419
2005-06-29 12:00:00,40.48,40.53,40.44,40.53,26708.562450903377,21.0471,21.0731,21.0263,21.0731,26708.5625
2005-06-29 12:10:00,40.53,40.53,40.46,40.46,25249.69139266076,21.0731,21.0731,21.0367,21.0367,25249.6914
2005-06-29 12:20:00,40.48,40.49,40.43,40.43,23790.82033441813,21.0471,21.0523,21.0211,21.0211,23790.8203
2005-06-29 12:30:00,40.43,40.47,40.43,40.46,27606.32925597576,21.0211,21.0419,21.0211,21.0367,27606.3293
2005-06-29 12:40:00,40.47,40.49,40.46,40.49,16833.12759510717,21.0419,21.0523,21.0367,21.0523,16833.1276
2005-06-29 12:50:00,40.48,40.5,40.46,40.48,452137.8072045786,21.0471,21.0575,21.0367,21.0471,452137.8072
2005-06-29 13:00:00,40.48,40.5,40.47,40.5,20873.078217932893,21.0471,21.0575,21.0419,21.0575,20873.0782
2005-06-29 13:10:00,40.5,40.5,40.45,40.46,23341.93693188194,21.0575,21.0575,21.0315,21.0367,23341.9369
2005-06-29 13:20:00,40.46,40.55,40.45,40.54,36920.65985860173,21.0367,21.0835,21.0315,21.0783,36920.6599
2005-06-29 13:30:00,40.54,40.55,40.46,40.52,47020.53641566603,21.0783,21.0835,21.0367,21.0679,47020.5364
2005-06-29 13:40:00,40.52,40.54,40.44,40.44,50499.38278532151,21.0679,21.0783,21.0263,21.0263,50499.3828
2005-06-29 13:50:00,40.45,40.45,40.36,40.43,37257.32241050387,21.0315,21.0315,20.9847,21.0211,37257.3224
2005-06-29 14:00:00,40.42,40.47,40.38,40.46,28728.53776231624,21.0159,21.0419,20.9951,21.0367,28728.5378
2005-06-29 14:10:00,40.46,40.49,40.42,40.48,47469.41981820222,21.0367,21.0523,21.0159,21.0471,47469.4198
2005-06-29 14:20:00,40.49,40.5,40.44,40.45,68791.3814386713,21.0523,21.0575,21.0263,21.0315,68791.3814
2005-06-29 14:30:00,40.45,40.47,40.43,40.44,51284.928739759845,21.0315,21.0419,21.0211,21.0263,51284.9287
2005-06-29 14:40:00,40.44,40.46,40.39,40.39,59813.71338794748,21.0263,21.0367,21.0003,21.0003,59813.7134
2005-06-29 14:50:00,40.38,40.4,40.29,40.33,53080.46234990461,20.9951,21.0055,20.9483,20.9691,53080.4623
2005-06-29 15:00:00,40.33,40.4,40.32,40.4,39950.62282572102,20.9691,21.0055,20.9639,21.0055,39950.6228
2005-06-29 15:10:00,40.4,40.41,40.36,40.38,19750.86971159241,21.0055,21.0107,20.9847,20.9951,19750.8697
2005-06-29 15:20:00,40.38,40.38,40.34,40.35,51284.928739759845,20.9951,20.9951,20.9743,20.9795,51284.9287
2005-06-29 15:30:00,40.38,40.49,40.38,40.45,38491.7517674784,20.9951,21.0523,20.9951,21.0315,38491.7518
2005-06-29 15:40:00,40.46,40.57,40.44,40.55,79003.47884636965,21.0367,21.0939,21.0263,21.0835,79003.4788
2005-06-29 15:50:00,40.55,40.56,40.46,40.5,118729.65997082255,21.0835,21.0887,21.0367,21.0575,118729.66
2005-06-30 09:30:00,40.77,40.85,40.49,40.78,138368.30883178097,21.1979,21.2395,21.0523,21.2031,138368.3088
2005-06-30 09:40:00,40.76,40.77,40.66,40.7,31534.05902816743,21.1927,21.1979,21.1407,21.1615,31534.059
2005-06-30 09:50:00,40.7,40.72,40.64,40.64,57457.07552463248,21.1615,21.1719,21.1303,21.1303,57457.0755
2005-06-30 10:00:00,40.65,40.65,40.56,40.63,97632.14005162158,21.1355,21.1355,21.0887,21.1251,97632.1401
2005-06-30 10:10:00,40.63,40.63,40.55,40.59,53192.68320053866,21.1251,21.1251,21.0835,21.1043,53192.6832
2005-06-30 10:20:00,40.56,40.57,40.49,40.53,26371.89989900124,21.0887,21.0939,21.0523,21.0731,26371.8999
2005-06-30 10:30:00,40.54,40.6,40.53,40.59,53417.124901806754,21.0783,21.1095,21.0731,21.1043,53417.1249
2005-06-30 10:40:00,40.59,40.59,40.56,40.57,64751.43081584558,21.1043,21.1043,21.0887,21.0939,64751.4308
2005-06-30 10:50:00,40.56,40.56,40.51,40.55,85624.50903377848,21.0887,21.0887,21.0627,21.0835,85624.509
2005-06-30 11:00:00,40.57,40.59,40.53,40.56,47357.19896756817,21.0939,21.1043,21.0731,21.0887,47357.199
2005-06-30 11:10:00,40.55,40.55,40.52,40.54,37593.984962406015,21.0835,21.0835,21.0679,21.0783,37593.985
2005-06-30 11:20:00,40.55,40.62,40.52,40.62,45449.44450678936,21.0835,21.1199,21.0679,21.1199,45449.4445
2005-06-30 11:30:00,40.63,40.64,40.6,40.61,59028.167433509145,21.1251,21.1303,21.1095,21.1147,59028.1674
2005-06-30 11:40:00,40.61,40.63,40.58,40.58,16159.802491302884,21.1147,21.1251,21.0991,21.0991,16159.8025
2005-06-30 11:50:00,40.61,40.62,40.56,40.61,48367.1866232746,21.1147,21.1199,21.0887,21.1147,48367.1866
2005-06-30 12:00:00,40.61,40.67,40.6,40.62,81809.00011222085,21.1147,21.1459,21.1095,21.1199,81809.0001
2005-06-30 12:10:00,40.63,40.67,40.61,40.67,8416.563797553585,21.1251,21.1459,21.1147,21.1459,8416.5638
2005-06-30 12:20:00,40.66,40.71,40.64,40.7,17730.894400179553,21.1407,21.1667,21.1303,21.1615,17730.8944
2005-06-30 12:30:00,40.69,40.69,40.63,40.63,19189.76545842217,21.1563,21.1563,21.1251,21.1251,19189.7655
2005-06-30 12:40:00,40.63,40.65,40.62,40.63,14027.606329255976,21.1251,21.1355,21.1199,21.1251,14027.6063
2005-06-30 12:50:00,40.63,40.63,40.6,40.61,21097.519919200982,21.1251,21.1251,21.1095,21.1147,21097.5199
2005-06-30 13:00:00,40.62,40.63,40.6,40.63,12793.17697228145,21.1199,21.1251,21.1095,21.1251,12793.177
2005-06-30 13:10:00,40.63,40.66,40.61,40.62,22219.728425541463,21.1251,21.1407,21.1147,21.1199,22219.7284
2005-06-30 13:20:00,40.62,40.64,40.61,40.63,20087.532263494555,21.1199,21.1303,21.1147,21.1251,20087.5323
2005-06-30 13:30:00,40.63,40.63,40.58,40.6,24015.262035686228,21.1251,21.1251,21.0991,21.1095,24015.262
2005-06-30 13:40:00,40.61,40.63,40.55,40.56,50050.49938278532,21.1147,21.1251,21.0835,21.0887,50050.4994
2005-06-30 13:50:00,40.55,40.65,40.55,40.63,29962.967119290763,21.0835,21.1355,21.0835,21.1251,29962.9671
2005-06-30 14:00:00,40.63,40.64,40.57,40.62,93479.96857816182,21.1251,21.1303,21.0939,21.1199,93479.9686
2005-06-30 14:10:00,40.62,40.71,40.61,40.71,62170.35125126248,21.1199,21.1667,21.1147,21.1667,62170.3513
2005-06-30 14:20:00,40.69,40.69,40.53,40.55,94714.39793513634,21.1563,21.1563,21.0731,21.0835,94714.3979
2005-06-30 14:30:00,40.55,40.55,40.31,40.31,126136.23611266972,21.0835,21.0835,20.9587,20.9587,126136.2361
2005-06-30 14:40:00,40.31,40.36,40.25,40.3,99315.4528111323,20.9587,20.9847,20.9276,20.9535,99315.4528
2005-06-30 14:50:00,40.3,40.49,40.26,40.49,106160.9246998092,20.9535,21.0523,20.9328,21.0523,106160.9247
2005-06-30 15:00:00,40.49,40.49,40.32,40.35,75636.85332734822,21.0523,21.0523,20.9639,20.9795,75636.8533
2005-06-30 15:10:00,40.37,40.39,40.31,40.38,36135.113904163394,20.9899,21.0003,20.9587,20.9951,36135.1139
2005-06-30 15:20:00,40.38,40.38,40.24,40.25,61833.68869936034,20.9951,20.9951,20.9224,20.9276,61833.6887
2005-06-30 15:30:00,40.26,40.26,40.14,40.19,113343.05914038829,20.9328,20.9328,20.8704,20.8964,113343.0591
2005-06-30 15:40:00,40.19,40.19,40.05,40.06,117383.009763214,20.8964,20.8964,20.8236,20.8288,117383.0098
2005-06-30 15:50:00,40.06,40.12,39.97,40.01,118280.77656828638,20.8288,20.86,20.782,20.8028,118280.7766
2005-07-01 09:30:00,40.17,40.28,40.1,40.28,76310.1784311525,20.886,20.9431,20.8496,20.9431,76310.1784
2005-07-01 09:40:00,40.28,40.37,40.18,40.26,65536.97677028392,20.9431,20.9899,20.8912,20.9328,65536.9768
2005-07-01 09:50:00,40.24,40.37,40.22,40.31,118392.99741892042,20.9224,20.9899,20.912,20.9587,118392.9974
2005-07-01 10:00:00,40.31,40.5,40.28,40.29,53866.00830434294,20.9587,21.0575,20.9431,20.9483,53866.0083
2005-07-01 10:10:00,40.3,40.3,40.19,40.2,67556.95208169677,20.9535,20.9535,20.8964,20.9016,67556.9521
2005-07-01 10:20:00,40.2,40.28,40.19,40.23,80013.46650207609,20.9016,20.9431,20.8964,20.9172,80013.4665
2005-07-01 10:30:00,40.23,40.41,40.22,40.39,64302.54741330939,20.9172,21.0107,20.912,21.0003,64302.5474
2005-07-01 10:40:00,40.38,40.42,40.32,40.38,38603.97261811244,20.9951,21.0159,20.9639,20.9951,38603.9726
2005-07-01 10:50:00,40.38,40.39,40.33,40.39,30299.629671192903,20.9951,21.0003,20.9691,21.0003,30299.6297
2005-07-01 11:00:00,40.39,40.39,40.28,40.32,52519.35809673437,21.0003,21.0003,20.9431,20.9639,52519.3581
2005-07-01 11:10:00,40.32,40.38,40.31,40.38,26933.00415217147,20.9639,20.9951,20.9587,20.9951,26933.0042
2005-07-01 11:20:00,40.39,40.5,40.38,40.45,28279.654359780045,21.0003,21.0575,20.9951,21.0315,28279.6544
2005-07-01 11:30:00,40.45,40.46,40.38,40.38,26708.562450903377,21.0315,21.0367,20.9951,20.9951,26708.5625
2005-07-01 11:40:00,40.38,40.42,40.37,40.42,36471.776456065534,20.9951,21.0159,20.9899,21.0159,36471.7765
2005-07-01 11:50:00,40.41,40.46,40.37,40.37,64751.43081584558,21.0107,21.0367,20.9899,20.9899,64751.4308
2005-07-01 12:00:00,40.38,40.42,40.38,40.4,49264.95342834698,20.9951,21.0159,20.9951,21.0055,49264.9534
2005-07-01 12:10:00,40.42,40.46,40.39,40.41,16608.685893839076,21.0159,21.0367,21.0003,21.0107,16608.6859
2005-07-01 12:20:00,40.43,40.57,40.43,40.56,42980.58579284031,21.0211,21.0939,21.0211,21.0887,42980.5858
2005-07-01 12:30:00,40.55,40.58,40.54,40.54,36247.33475479744,21.0835,21.0991,21.0783,21.0783,36247.3348
2005-07-01 12:40:00,40.53,40.56,40.51,40.55,12456.514420379306,21.0731,21.0887,21.0627,21.0835,12456.5144
2005-07-01 12:50:00,40.55,40.56,40.48,40.49,46234.990461227695,21.0835,21.0887,21.0471,21.0523,46234.9905
2005-07-01 13:00:00,40.49,40.53,40.42,40.45,84053.4171249018,21.0523,21.0731,21.0159,21.0315,84053.4171
2005-07-01 13:10:00,40.46,40.47,40.44,40.46,11670.96846594097,21.0367,21.0419,21.0263,21.0367,11670.9685
2005-07-01 13:20:00,40.47,40.49,40.46,40.46,19638.648860958365,21.0419,21.0523,21.0367,21.0367,19638.6489
2005-07-01 13:30:00,40.45,40.46,40.43,40.46,29962.967119290763,21.0315,21.0367,21.0211,21.0367,29962.9671
2005-07-01 13:40:00,40.46,40.53,40.44,40.53,19189.76545842217,21.0367,21.0731,21.0263,21.0731,19189.7655
2005-07-01 13:50:00,40.54,40.55,40.5,40.51,23790.82033441813,21.0783,21.0835,21.0575,21.0627,23790.8203
2005-07-01 14:00:00,40.51,40.57,40.51,40.57,27494.10840534171,21.0627,21.0939,21.0627,21.0939,27494.1084
2005-07-01 14:10:00,40.57,40.58,40.54,40.54,22219.728425541463,21.0939,21.0991,21.0783,21.0783,22219.7284
2005-07-01 14:20:00,40.54,40.57,40.5,40.5,29177.42116485243,21.0783,21.0939,21.0575,21.0575,29177.4212
2005-07-01 14:30:00,40.5,40.55,40.49,40.55,19975.31141286051,21.0575,21.0835,21.0523,21.0835,19975.3114
2005-07-01 14:40:00,40.54,40.57,40.49,40.51,82818.98776792728,21.0783,21.0939,21.0523,21.0627,82818.9878
2005-07-01 14:50:00,40.51,40.56,40.51,40.55,23903.04118505218,21.0627,21.0887,21.0627,21.0835,23903.0412
2005-07-01 15:00:00,40.55,40.57,40.54,40.55,35686.2305016272,21.0835,21.0939,21.0783,21.0835,35686.2305
2005-07-01 15:10:00,40.55,40.58,40.55,40.55,23117.495230613848,21.0835,21.0991,21.0835,21.0835,23117.4952
2005-07-01 15:20:00,40.55,40.56,40.53,40.55,23117.495230613848,21.0835,21.0887,21.0731,21.0835,23117.4952
2005-07-01 15:30:00,40.55,40.56,40.49,40.5,79789.02480080798,21.0835,21.0887,21.0523,21.0575,79789.0248
2005-07-01 15:40:00,40.48,40.54,40.46,40.52,39052.85602064864,21.0471,21.0783,21.0367,21.0679,39052.856
2005-07-01 15:50:00,40.51,40.57,40.5,40.54,74739.08652227583,21.0627,21.0939,21.0575,21.0783,74739.0865
2005-07-05 09:30:00,40.58,40.67,40.57,40.64,103467.62428459208,21.0991,21.1459,21.0939,21.1303,103467.6243
2005-07-05 09:40:00,40.65,40.75,40.6,40.71,88093.36774772752,21.1355,21.1875,21.1095,21.1667,88093.3677
2005-07-05 09:50:00,40.7,40.71,40.59,40.67,40960.61048142744,21.1615,21.1667,21.1043,21.1459,40960.6105
2005-07-05 10:00:00,40.67,40.67,40.58,40.63,65536.97677028392,21.1459,21.1459,21.0991,21.1251,65536.9768
2005-07-05 10:10:00,40.63,40.86,40.63,40.85,75749.07417798227,21.1251,21.2447,21.1251,21.2395,75749.0742
2005-07-05 10:20:00,40.84,40.99,40.81,40.99,73504.65716530131,21.2343,21.3123,21.2187,21.3123,73504.6572
2005-07-05 10:30:00,41.06,41.09,40.97,41.01,72943.55291213107,21.3487,21.3643,21.3019,21.3227,72943.5529
2005-07-05 10:40:00,41.01,41.26,41.01,41.22,125687.35271013352,21.3227,21.4527,21.3227,21.4319,125687.3527
2005-07-05 10:50:00,41.22,41.28,41.19,41.26,92245.5392211873,21.4319,21.4631,21.4163,21.4527,92245.5392
2005-07-05 11:00:00,41.33,41.37,41.18,41.18,122545.1688923802,21.4891,21.5099,21.4111,21.4111,122545.1689
2005-07-05 11:10:00,41.17,41.17,41.12,41.12,101559.86982381326,21.4059,21.4059,21.3799,21.3799,101559.8698
2005-07-05 11:20:00,41.13,41.16,41.12,41.16,24688.587139490515,21.3851,21.4007,21.3799,21.4007,24688.5871
2005-07-05 11:30:00,41.15,41.18,41.06,41.06,29065.20031421838,21.3955,21.4111,21.3487,21.3487,29065.2003
2005-07-05 11:40:00,41.06,41.08,41.02,41.03,33441.813488946245,21.3487,21.3591,21.3279,21.3331,33441.8135
2005-07-05 11:50:00,41.03,41.09,41.01,41.05,25923.016496465043,21.3331,21.3643,21.3227,21.3435,25923.0165
2005-07-05 12:00:00,41.05,41.12,41.02,41.03,64414.76826394344,21.3435,21.3799,21.3279,21.3331,64414.7683
2005-07-05 12:10:00,41.03,41.04,40.96,41.01,140276.06329255976,21.3331,21.3383,21.2967,21.3227,140276.0633
2005-07-05 12:20:00,41.02,41.19,41.0,41.18,57569.29637526653,21.3279,21.4163,21.3175,21.4111,57569.2964
2005-07-05 12:30:00,41.19,41.28,41.19,41.2,54090.45000561104,21.4163,21.4631,21.4163,21.4215,54090.45
2005-07-05 12:40:00,41.2,41.21,41.15,41.2,34227.35944338458,21.4215,21.4267,21.3955,21.4215,34227.3594
2005-07-05 12:50:00,41.2,41.23,41.2,41.22,44663.89855235103,21.4215,21.4371,21.4215,21.4319,44663.8986
2005-07-05 13:00:00,41.22,41.24,41.18,41.18,39838.40197508697,21.4319,21.4423,21.4111,21.4111,39838.402
2005-07-05 13:10:00,41.19,41.21,41.18,41.21,23117.495230613848,21.4163,21.4267,21.4111,21.4267,23117.4952
2005-07-05 13:20:00,41.21,41.22,41.2,41.2,74402.4239703737,21.4267,21.4319,21.4215,21.4215,74402.424
2005-07-05 13:30:00,41.2,41.25,41.17,41.25,171810.12232072718,21.4215,21.4475,21.4059,21.4475,171810.1223
2005-07-05 13:40:00,41.26,41.34,41.2,41.34,184491.0784423746,21.4527,21.4943,21.4215,21.4943,184491.0784
2005-07-05 13:50:00,41.35,41.44,41.27,41.36,123330.71484681852,21.4995,21.5463,21.4579,21.5047,123330.7148
2005-07-05 14:00:00,41.37,41.43,41.36,41.42,38603.97261811244,21.5099,21.5411,21.5047,21.5359,38603.9726
2005-07-05 14:10:00,41.42,41.44,41.35,41.38,82370.10436539109,21.5359,21.5463,21.4995,21.5151,82370.1044
2005-07-05 14:20:00,41.37,41.45,41.37,41.42,74739.08652227583,21.5099,21.5515,21.5099,21.5359,74739.0865
2005-07-05 14:30:00,41.43,41.45,41.33,41.44,59701.49253731343,21.5411,21.5515,21.4891,21.5463,59701.4925
2005-07-05 14:40:00,41.44,41.55,41.43,41.54,57905.95892716866,21.5463,21.6035,21.5411,21.5983,57905.9589
2005-07-05 14:50:00,41.54,41.6,41.53,41.57,115475.25530243518,21.5983,21.6295,21.5931,21.6139,115475.2553
2005-07-05 15:00:00,41.57,41.59,41.56,41.58,79115.6996970037,21.6139,21.6243,21.6087,21.6191,79115.6997
2005-07-05 15:10:00,41.57,41.58,41.51,41.51,74177.98226910559,21.6139,21.6191,21.5827,21.5827,74177.9823
2005-07-05 15:20:00,41.52,41.53,41.46,41.46,114801.9301986309,21.5879,21.5931,21.5567,21.5567,114801.9302
2005-07-05 15:30:00,41.46,41.48,41.45,41.45,62170.35125126248,21.5567,21.5671,21.5515,21.5515,62170.3513
2005-07-05 15:40:00,41.45,41.61,41.45,41.56,167321.28829536526,21.5515,21.6347,21.5515,21.6087,167321.2883
2005-07-05 15:50:00,41.56,41.56,41.47,41.55,193580.96734373245,21.6087,21.6087,21.5619,21.6035,193580.9673
2005-07-06 09:30:00,41.55,41.56,41.39,41.41,76646.84098305464,21.6035,21.6087,21.5203,21.5307,76646.841
2005-07-06 09:40:00,41.41,41.55,41.34,41.37,126809.56121647402,21.5307,21.6035,21.4943,21.5099,126809.5612
2005-07-06 09:50:00,41.4,41.54,41.4,41.5,84614.52137807204,21.5255,21.5983,21.5255,21.5775,84614.5214
2005-07-06 10:00:00,41.5,41.7,41.49,41.68,266075.63685332733,21.5775,21.6815,21.5723,21.6711,266075.6369
2005-07-06 10:10:00,41.74,41.81,41.69,41.7,139602.73818875547,21.7023,21.7387,21.6763,21.6815,139602.7382
2005-07-06 10:20:00,41.7,41.71,41.63,41.7,98529.90685669395,21.6815,21.6867,21.6451,21.6815,98529.9069
2005-07-06 10:30:00,41.7,41.71,41.63,41.64,96622.15239591515,21.6815,21.6867,21.6451,21.6503,96622.1524
2005-07-06 10:40:00,41.65,41.65,41.61,41.63,52294.91639546627,21.6555,21.6555,21.6347,21.6451,52294.9164
2005-07-06 10:50:00,41.62,41.66,41.61,41.63,51509.37044102794,21.6399,21.6607,21.6347,21.6451,51509.3704
2005-07-06 11:00:00,41.61,41.62,41.6,41.61,57681.51722590057,21.6347,21.6399,21.6295,21.6347,57681.5172
2005-07-06 11:10:00,41.61,41.67,41.59,41.62,57905.95892716866,21.6347,21.6659,21.6243,21.6399,57905.9589
2005-07-06 11:20:00,41.62,41.66,41.61,41.62,27381.887554707664,21.6399,21.6607,21.6347,21.6399,27381.8876
2005-07-06 11:30:00,41.62,41.65,41.62,41.65,38491.7517674784,21.6399,21.6555,21.6399,21.6555,38491.7518
2005-07-06 11:40:00,41.65,41.68,41.62,41.68,44102.79429918079,21.6555,21.6711,21.6399,21.6711,44102.7943
2005-07-06 11:50:00,41.67,41.7,41.67,41.69,69128.04399057344,21.6659,21.6815,21.6659,21.6763,69128.044
2005-07-06 12:00:00,41.68,41.69,41.66,41.67,21658.624172371223,21.6711,21.6763,21.6607,21.6659,21658.6242
2005-07-06 12:10:00,41.67,41.68,41.66,41.67,31309.617326899337,21.6659,21.6711,21.6607,21.6659,31309.6173
2005-07-06 12:20:00,41.67,41.69,41.65,41.66,84951.18392997418,21.6659,21.6763,21.6555,21.6607,84951.1839
2005-07-06 12:30:00,41.66,41.67,41.61,41.61,130176.18673549544,21.6607,21.6659,21.6347,21.6347,130176.1867
2005-07-06 12:40:00,41.6,41.61,41.58,41.6,39052.85602064864,21.6295,21.6347,21.6191,21.6295,39052.856
2005-07-06 12:50:00,41.61,41.62,41.6,41.61,20760.85736729884,21.6347,21.6399,21.6295,21.6347,20760.8574
2005-07-06 13:00:00,41.61,41.69,41.61,41.69,39277.29772191673,21.6347,21.6763,21.6347,21.6763,39277.2977
2005-07-06 13:10:00,41.69,41.76,41.68,41.76,62058.13040062843,21.6763,21.7127,21.6711,21.7127,62058.1304
2005-07-06 13:20:00,41.75,41.84,41.74,41.83,39277.29772191673,21.7075,21.7543,21.7023,21.7491,39277.2977
2005-07-06 13:30:00,41.83,41.85,41.78,41.8,28504.09606104814,21.7491,21.7595,21.7231,21.7335,28504.0961
2005-07-06 13:40:00,41.79,41.79,41.77,41.77,33666.25519021434,21.7283,21.7283,21.7179,21.7179,33666.2552
2005-07-06 13:50:00,41.78,41.78,41.77,41.77,28616.31691168219,21.7231,21.7231,21.7179,21.7179,28616.3169
2005-07-06 14:00:00,41.77,41.79,41.75,41.76,62955.897205700814,21.7179,21.7283,21.7075,21.7127,62955.8972
2005-07-06 14:10:00,41.76,41.79,41.72,41.73,88205.58859836157,21.7127,21.7283,21.6919,21.6971,88205.5886
2005-07-06 14:20:00,41.74,41.75,41.67,41.69,64302.54741330939,21.7023,21.7075,21.6659,21.6763,64302.5474
2005-07-06 14:30:00,41.68,41.68,41.62,41.64,77095.72438559085,21.6711,21.6711,21.6399,21.6503,77095.7244
2005-07-06 14:40:00,41.64,41.66,41.6,41.63,111996.4089327797,21.6503,21.6607,21.6295,21.6451,111996.4089
2005-07-06 14:50:00,41.63,41.64,41.61,41.62,136460.55437100213,21.6451,21.6503,21.6347,21.6399,136460.5544
2005-07-06 15:00:00,41.62,41.62,41.59,41.62,51733.81214229604,21.6399,21.6399,21.6243,21.6399,51733.8121
2005-07-06 15:10:00,41.62,41.63,41.56,41.56,60935.92189428795,21.6399,21.6451,21.6087,21.6087,60935.9219
2005-07-06 15:20:00,41.56,41.61,41.55,41.6,39838.40197508697,21.6087,21.6347,21.6035,21.6295,39838.402
2005-07-06 15:30:00,41.59,41.68,41.58,41.67,127931.7697228145,21.6243,21.6711,21.6191,21.6659,127931.7697
2005-07-06 15:40:00,41.67,41.69,41.63,41.67,118729.65997082255,21.6659,21.6763,21.6451,21.6659,118729.66
2005-07-06 15:50:00,41.66,41.67,41.6,41.61,148804.8479407474,21.6607,21.6659,21.6295,21.6347,148804.8479
2005-07-07 09:30:00,41.08,41.44,40.1,40.58,145774.8849736281,21.3591,21.5463,20.8496,21.0991,145774.885
2005-07-07 09:40:00,40.59,40.81,40.46,40.72,148804.8479407474,21.1043,21.2187,21.0367,21.1719,148804.8479
2005-07-07 09:50:00,40.68,40.88,40.5,40.5,168780.1593536079,21.1511,21.2551,21.0575,21.0575,168780.1594
2005-07-07 10:00:00,40.5,40.51,40.35,40.47,160588.0372573224,21.0575,21.0627,20.9795,21.0419,160588.0373
2005-07-07 10:10:00,40.47,40.76,40.46,40.74,129166.19907978902,21.0419,21.1927,21.0367,21.1823,129166.1991
2005-07-07 10:20:00,40.75,40.76,40.69,40.72,90786.66816294468,21.1875,21.1927,21.1563,21.1719,90786.6682
2005-07-07 10:30:00,40.7,40.86,40.69,40.78,172707.88912579956,21.1615,21.2447,21.1563,21.2031,172707.8891
2005-07-07 10:40:00,40.78,40.8,40.73,40.75,104589.83279093256,21.2031,21.2135,21.1771,21.1875,104589.8328
2005-07-07 10:50:00,40.72,40.75,40.63,40.68,124116.26080125688,21.1719,21.1875,21.1251,21.1511,124116.2608
2005-07-07 11:00:00,40.66,40.66,40.51,40.61,95163.28133767254,21.1407,21.1407,21.0627,21.1147,95163.2813
2005-07-07 11:10:00,40.61,40.79,40.61,40.73,62843.67635506677,21.1147,21.2083,21.1147,21.1771,62843.6764
2005-07-07 11:20:00,40.73,40.86,40.72,40.84,47469.41981820222,21.1771,21.2447,21.1719,21.2343,47469.4198
2005-07-07 11:30:00,40.85,40.87,40.79,40.83,35686.2305016272,21.2395,21.2499,21.2083,21.2291,35686.2305
2005-07-07 11:40:00,40.84,40.84,40.79,40.81,22219.728425541463,21.2343,21.2343,21.2083,21.2187,22219.7284
2005-07-07 11:50:00,40.81,40.96,40.79,40.95,40062.84367635506,21.2187,21.2967,21.2083,21.2915,40062.8437
2005-07-07 12:00:00,40.97,40.98,40.83,40.89,41072.8313320615,21.3019,21.3071,21.2291,21.2603,41072.8313
2005-07-07 12:10:00,40.9,41.04,40.89,41.03,89664.45965660419,21.2655,21.3383,21.2603,21.3331,89664.4597
2005-07-07 12:20:00,41.04,41.12,41.03,41.05,37032.880709235775,21.3383,21.3799,21.3331,21.3435,37032.8807
2005-07-07 12:30:00,41.04,41.08,41.0,41.04,61160.36359555605,21.3383,21.3591,21.3175,21.3383,61160.3636
2005-07-07 12:40:00,41.04,41.17,41.04,41.13,30860.733924363147,21.3383,21.4059,21.3383,21.3851,30860.7339
2005-07-07 12:50:00,41.12,41.13,41.06,41.11,54202.67085624509,21.3799,21.3851,21.3487,21.3747,54202.6709
2005-07-07 13:00:00,41.11,41.12,41.07,41.11,29401.86286612052,21.3747,21.3799,21.3539,21.3747,29401.8629
2005-07-07 13:10:00,41.12,41.12,41.08,41.08,22444.17012680956,21.3799,21.3799,21.3591,21.3591,22444.1701
2005-07-07 13:20:00,41.09,41.09,40.97,40.97,47806.08237010436,21.3643,21.3643,21.3019,21.3019,47806.0824
2005-07-07 13:30:00,40.99,41.02,40.95,40.97,30187.40882055886,21.3123,21.3279,21.2915,21.3019,30187.4088
2005-07-07 13:40:00,40.97,41.06,40.97,41.0,50499.38278532151,21.3019,21.3487,21.3019,21.3175,50499.3828
2005-07-07 13:50:00,40.99,41.0,40.96,40.99,41409.49388396364,21.3123,21.3175,21.2967,21.3123,41409.4939
2005-07-07 14:00:00,40.99,40.99,40.91,40.92,51846.032992930086,21.3123,21.3123,21.2707,21.2759,51846.033
2005-07-07 14:10:00,40.93,40.94,40.82,40.86,100998.76557064302,21.2811,21.2863,21.2239,21.2447,100998.7656
2005-07-07 14:20:00,40.86,40.91,40.83,40.84,166311.30063965885,21.2447,21.2707,21.2291,21.2343,166311.3006
2005-07-07 14:30:00,40.83,40.83,40.8,40.82,72943.55291213107,21.2291,21.2291,21.2135,21.2239,72943.5529
2005-07-07 14:40:00,40.81,40.82,40.77,40.79,33778.476040848385,21.2187,21.2239,21.1979,21.2083,33778.476
2005-07-07 14:50:00,40.78,40.79,40.77,40.78,75973.51587925036,21.2031,21.2083,21.1979,21.2031,75973.5159
2005-07-07 15:00:00,40.78,40.89,40.77,40.87,123555.15654808664,21.2031,21.2603,21.1979,21.2499,123555.1565
2005-07-07 15:10:00,40.87,40.9,40.86,40.89,69352.48569184155,21.2499,21.2655,21.2447,21.2603,69352.4857
2005-07-07 15:20:00,40.9,40.95,40.84,40.86,35012.90539782291,21.2655,21.2915,21.2343,21.2447,35012.9054
2005-07-07 15:30:00,40.87,40.95,40.86,40.95,52743.79979800247,21.2499,21.2915,21.2447,21.2915,52743.7998
2005-07-07 15:40:00,40.95,41.09,40.95,41.05,66098.08102345416,21.2915,21.3643,21.2915,21.3435,66098.081
2005-07-07 15:50:00,41.05,41.14,41.04,41.06,66659.1852766244,21.3435,21.3903,21.3383,21.3487,66659.1853
2005-07-08 09:30:00,41.04,41.04,40.82,40.96,69689.14824374368,21.3383,21.3383,21.2239,21.2967,69689.1482
2005-07-08 09:40:00,40.97,41.01,40.89,40.98,51284.928739759845,21.3019,21.3227,21.2603,21.3071,51284.9287
2005-07-08 09:50:00,40.94,40.99,40.87,40.89,42531.70239030412,21.2863,21.3123,21.2499,21.2603,42531.7024
2005-07-08 10:00:00,40.88,40.95,40.88,40.93,42531.70239030412,21.2551,21.2915,21.2551,21.2811,42531.7024
2005-07-08 10:10:00,40.94,40.96,40.79,40.79,36583.99730669958,21.2863,21.2967,21.2083,21.2083,36583.9973
2005-07-08 10:20:00,40.8,40.93,40.8,40.89,32095.16328133767,21.2135,21.2811,21.2135,21.2603,32095.1633
2005-07-08 10:30:00,40.9,40.95,40.9,40.95,45786.1070586915,21.2655,21.2915,21.2655,21.2915,45786.1071
2005-07-08 10:40:00,40.95,40.99,40.93,40.98,53978.229154976994,21.2915,21.3123,21.2811,21.3071,53978.2292
2005-07-08 10:50:00,40.97,40.99,40.92,40.94,47918.30322073841,21.3019,21.3123,21.2759,21.2863,47918.3032
2005-07-08 11:00:00,40.93,40.93,40.86,40.89,108293.12086185612,21.2811,21.2811,21.2447,21.2603,108293.1209
2005-07-08 11:10:00,40.9,40.97,40.89,40.97,29850.74626865672,21.2655,21.3019,21.2603,21.3019,29850.7463
2005-07-08 11:20:00,40.97,40.99,40.96,40.99,31197.396476265287,21.3019,21.3123,21.2967,21.3123,31197.3965
2005-07-08 11:30:00,40.99,41.04,40.98,41.03,55437.100213219615,21.3123,21.3383,21.3071,21.3331,55437.1002
2005-07-08 11:40:00,41.02,41.03,40.96,40.98,29738.525418022666,21.3279,21.3331,21.2967,21.3071,29738.5254
2005-07-08 11:50:00,40.98,41.06,40.98,41.06,48030.524071372456,21.3071,21.3487,21.3071,21.3487,48030.5241
2005-07-08 12:00:00,41.06,41.2,41.05,41.15,107507.5749074178,21.3487,21.4215,21.3435,21.3955,107507.5749
2005-07-08 12:10:00,41.15,41.15,41.09,41.09,44215.01514981483,21.3955,21.3955,21.3643,21.3643,44215.0151
2005-07-08 12:20:00,41.08,41.1,41.08,41.09,23341.93693188194,21.3591,21.3695,21.3591,21.3643,23341.9369
2005-07-08 12:30:00,41.09,41.17,41.09,41.15,58691.504881607,21.3643,21.4059,21.3643,21.3955,58691.5049
2005-07-08 12:40:00,41.16,41.19,41.13,41.14,21770.84502300528,21.4007,21.4163,21.3851,21.3903,21770.845
2005-07-08 12:50:00,41.13,41.14,41.05,41.08,111996.4089327797,21.3851,21.3903,21.3435,21.3591,111996.4089
2005-07-08 13:00:00,41.07,41.12,41.06,41.12,27606.32925597576,21.3539,21.3799,21.3487,21.3799,27606.3293
2005-07-08 13:10:00,41.12,41.12,41.08,41.08,76871.28268432274,21.3799,21.3799,21.3591,21.3591,76871.2827
2005-07-08 13:20:00,41.08,41.1,41.07,41.1,8753.226349455728,21.3591,21.3695,21.3539,21.3695,8753.2263
2005-07-08 13:30:00,41.11,41.12,41.1,41.1,16833.12759510717,21.3747,21.3799,21.3695,21.3695,16833.1276
2005-07-08 13:40:00,41.1,41.11,41.07,41.08,148243.74368757714,21.3695,21.3747,21.3539,21.3591,148243.7437
2005-07-08 13:50:00,41.08,41.08,41.06,41.07,14139.827179890022,21.3591,21.3591,21.3487,21.3539,14139.8272
2005-07-08 14:00:00,41.07,41.08,41.06,41.07,27830.77095724385,21.3539,21.3591,21.3487,21.3539,27830.771
2005-07-08 14:10:00,41.06,41.08,41.06,41.07,16159.802491302884,21.3487,21.3591,21.3487,21.3539,16159.8025
2005-07-08 14:20:00,41.06,41.07,41.04,41.05,31646.27987880148,21.3487,21.3539,21.3383,21.3435,31646.2799
2005-07-08 14:30:00,41.05,41.08,41.02,41.03,37593.984962406015,21.3435,21.3591,21.3279,21.3331,37593.985
2005-07-08 14:40:00,41.02,41.03,41.01,41.03,44776.119402985074,21.3279,21.3331,21.3227,21.3331,44776.1194
2005-07-08 14:50:00,41.03,41.08,41.01,41.08,26708.562450903377,21.3331,21.3591,21.3227,21.3591,26708.5625
2005-07-08 15:00:00,41.08,41.11,41.06,41.07,16496.465043205026,21.3591,21.3747,21.3487,21.3539,16496.465
2005-07-08 15:10:00,41.06,41.07,41.05,41.06,15037.593984962405,21.3487,21.3539,21.3435,21.3487,15037.594
2005-07-08 15:20:00,41.06,41.11,41.06,41.07,190663.22522724725,21.3487,21.3747,21.3487,21.3539,190663.2252
2005-07-08 15:30:00,41.07,41.12,41.05,41.12,42756.14409157221,21.3539,21.3799,21.3435,21.3799,42756.1441
2005-07-08 15:40:00,41.11,41.11,41.05,41.1,98305.46515542587,21.3747,21.3747,21.3435,21.3695,98305.4652
2005-07-08 15:50:00,41.1,41.11,41.05,41.08,92133.31837055324,21.3695,21.3747,21.3435,21.3591,92133.3184
2005-07-11 09:30:00,41.21,41.25,40.99,41.11,96285.489844013,21.4267,21.4475,21.3123,21.3747,96285.4898
2005-07-11 09:40:00,41.11,41.17,40.99,41.17,173156.77252833574,21.3747,21.4059,21.3123,21.4059,173156.7725
2005-07-11 09:50:00,41.18,41.26,41.04,41.08,51621.59129166199,21.4111,21.4527,21.3383,21.3591,51621.5913
2005-07-11 10:00:00,41.07,41.08,40.96,40.96,68118.05633486701,21.3539,21.3591,21.2967,21.2967,68118.0563
2005-07-11 10:10:00,40.96,41.01,40.96,40.97,33329.5926383122,21.2967,21.3227,21.2967,21.3019,33329.5926
2005-07-11 10:20:00,40.98,41.0,40.95,41.0,208169.67792615868,21.3071,21.3175,21.2915,21.3175,208169.6779
2005-07-11 10:30:00,41.0,41.0,40.88,40.88,139266.07563685332,21.3175,21.3175,21.2551,21.2551,139266.0756
2005-07-11 10:40:00,40.88,40.9,40.87,40.87,65200.31421838177,21.2551,21.2655,21.2499,21.2499,65200.3142
2005-07-11 10:50:00,40.88,40.88,40.82,40.87,97968.80260352373,21.2551,21.2551,21.2239,21.2499,97968.8026
2005-07-11 11:00:00,40.86,40.86,40.84,40.84,86746.71754011895,21.2447,21.2447,21.2343,21.2343,86746.7175
2005-07-11 11:10:00,40.85,41.02,40.83,40.96,309505.10604870383,21.2395,21.3279,21.2291,21.2967,309505.106
2005-07-11 11:20:00,40.96,40.96,40.89,40.9,119066.32252272472,21.2967,21.2967,21.2603,21.2655,119066.3225
2005-07-11 11:30:00,40.9,40.93,40.9,40.93,95051.06048703849,21.2655,21.2811,21.2655,21.2811,95051.0605
2005-07-11 11:40:00,40.93,40.93,40.88,40.93,51958.25384356413,21.2811,21.2811,21.2551,21.2811,51958.2538
2005-07-11 11:50:00,40.92,40.93,40.89,40.9,35237.34709909101,21.2759,21.2811,21.2603,21.2655,35237.3471
2005-07-11 12:00:00,40.9,40.9,40.83,40.86,179665.58186511052,21.2655,21.2655,21.2291,21.2447,179665.5819
2005-07-11 12:10:00,40.85,40.93,40.85,40.87,30299.629671192903,21.2395,21.2811,21.2395,21.2499,30299.6297
2005-07-11 12:20:00,40.87,40.88,40.83,40.83,60599.25934238581,21.2499,21.2551,21.2291,21.2291,60599.2593
2005-07-11 12:30:00,40.81,40.84,40.79,40.82,61833.68869936034,21.2187,21.2343,21.2083,21.2239,61833.6887
2005-07-11 12:40:00,40.82,40.83,40.81,40.83,21883.06587363932,21.2239,21.2291,21.2187,21.2291,21883.0659
2005-07-11 12:50:00,40.83,40.83,40.67,40.7,87644.48434519133,21.2291,21.2291,21.1459,21.1615,87644.4843
2005-07-11 13:00:00,40.7,40.73,40.68,40.72,85175.62563124228,21.1615,21.1771,21.1511,21.1719,85175.6256
2005-07-11 13:10:00,40.72,40.76,40.69,40.7,34676.24284592077,21.1719,21.1927,21.1563,21.1615,34676.2428
2005-07-11 13:20:00,40.7,40.71,40.66,40.71,54314.891706879134,21.1615,21.1667,21.1407,21.1667,54314.8917
2005-07-11 13:30:00,40.71,40.74,40.71,40.74,37818.42666367411,21.1667,21.1823,21.1667,21.1823,37818.4267
2005-07-11 13:40:00,40.74,40.74,40.65,40.65,65424.75591964987,21.1823,21.1823,21.1355,21.1355,65424.7559
2005-07-11 13:50:00,40.66,40.67,40.61,40.62,41970.59813713388,21.1407,21.1459,21.1147,21.1199,41970.5981
2005-07-11 14:00:00,40.62,40.64,40.6,40.64,65088.09336774772,21.1199,21.1303,21.1095,21.1303,65088.0934
2005-07-11 14:10:00,40.64,40.64,40.56,40.6,65649.19762091797,21.1303,21.1303,21.0887,21.1095,65649.1976
2005-07-11 14:20:00,40.61,40.63,40.59,40.63,44888.34025361912,21.1147,21.1251,21.1043,21.1251,44888.3403
2005-07-11 14:30:00,40.63,40.69,40.63,40.69,53417.124901806754,21.1251,21.1563,21.1251,21.1563,53417.1249
2005-07-11 14:40:00,40.69,40.73,40.63,40.63,42082.818987767925,21.1563,21.1771,21.1251,21.1251,42082.819
2005-07-11 14:50:00,40.63,40.71,40.63,40.7,19863.09056222646,21.1251,21.1667,21.1251,21.1615,19863.0906
2005-07-11 15:00:00,40.69,40.69,40.64,40.65,24913.02884075861,21.1563,21.1563,21.1303,21.1355,24913.0288
2005-07-11 15:10:00,40.64,40.68,40.61,40.62,37145.10155986982,21.1303,21.1511,21.1147,21.1199,37145.1016
2005-07-11 15:20:00,40.61,40.63,40.55,40.63,34900.68454718887,21.1147,21.1251,21.0835,21.1251,34900.6845
2005-07-11 15:30:00,40.65,40.75,40.65,40.7,143754.90966221524,21.1355,21.1875,21.1355,21.1615,143754.9097
2005-07-11 15:40:00,40.71,40.72,40.66,40.68,80462.34990461227,21.1667,21.1719,21.1407,21.1511,80462.3499
2005-07-11 15:50:00,40.67,40.78,40.67,40.77,84838.96307934013,21.1459,21.2031,21.1459,21.1979,84838.9631
2005-07-12 09:30:00,40.77,40.79,40.68,40.71,54875.995960049375,21.1979,21.2083,21.1511,21.1667,54875.996
2005-07-12 09:40:00,40.7,40.73,40.54,40.58,149702.61474581977,21.1615,21.1771,21.0783,21.0991,149702.6147
2005-07-12 09:50:00,40.59,40.68,40.58,40.63,34564.02199528672,21.1043,21.1511,21.0991,21.1251,34564.022
2005-07-12 10:00:00,40.62,40.62,40.37,40.38,129502.86163169116,21.1199,21.1199,20.9899,20.9951,129502.8616
2005-07-12 10:10:00,40.38,40.5,40.37,40.4,124901.8067556952,20.9951,21.0575,20.9899,21.0055,124901.8068
2005-07-12 10:20:00,40.41,40.49,40.4,40.45,95387.72303894065,21.0107,21.0523,21.0055,21.0315,95387.723
2005-07-12 10:30:00,40.45,40.53,40.45,40.52,129951.74503422737,21.0315,21.0731,21.0315,21.0679,129951.745
2005-07-12 10:40:00,40.52,40.55,40.46,40.49,79003.47884636965,21.0679,21.0835,21.0367,21.0523,79003.4788
2005-07-12 10:50:00,40.49,40.5,40.43,40.47,75300.19077544607,21.0523,21.0575,21.0211,21.0419,75300.1908
2005-07-12 11:00:00,40.49,40.53,40.44,40.46,80911.23330714846,21.0523,21.0731,21.0263,21.0367,80911.2333
2005-07-12 11:10:00,40.46,40.47,40.34,40.35,84614.52137807204,21.0367,21.0419,20.9743,20.9795,84614.5214
2005-07-12 11:20:00,40.35,40.35,40.24,40.3,88654.47200089776,20.9795,20.9795,20.9224,20.9535,88654.472
2005-07-12 11:30:00,40.32,40.37,40.28,40.36,26147.458197733136,20.9639,20.9899,20.9431,20.9847,26147.4582
2005-07-12 11:40:00,40.37,40.37,40.19,40.22,80237.90820334418,20.9899,20.9899,20.8964,20.912,80237.9082
2005-07-12 11:50:00,40.21,40.26,40.07,40.17,94826.6187857704,20.9068,20.9328,20.834,20.886,94826.6188
2005-07-12 12:00:00,40.19,40.24,40.14,40.16,55549.32106385366,20.8964,20.9224,20.8704,20.8808,55549.3211
2005-07-12 12:10:00,40.16,40.21,40.12,40.21,61721.46784872629,20.8808,20.9068,20.86,20.9068,61721.4678
2005-07-12 12:20:00,40.22,40.27,40.22,40.27,39838.40197508697,20.912,20.9379,20.912,20.9379,39838.402
2005-07-12 12:30:00,40.27,40.34,40.27,40.32,40736.16878015935,20.9379,20.9743,20.9379,20.9639,40736.1688
2005-07-12 12:40:00,40.34,40.37,40.33,40.35,42868.36494220626,20.9743,20.9899,20.9691,20.9795,42868.3649
2005-07-12 12:50:00,40.35,40.35,40.32,40.34,35910.67220289529,20.9795,20.9795,20.9639,20.9743,35910.6722
2005-07-12 13:00:00,40.33,40.35,40.32,40.33,31870.72158006957,20.9691,20.9795,20.9639,20.9691,31870.7216
2005-07-12 13:10:00,40.33,40.34,40.3,40.3,24351.92458758837,20.9691,20.9743,20.9535,20.9535,24351.9246
2005-07-12 13:20:00,40.3,40.38,40.29,40.34,29962.967119290763,20.9535,20.9951,20.9483,20.9743,29962.9671
2005-07-12 13:30:00,40.34,40.42,40.33,40.39,41521.714734597685,20.9743,21.0159,20.9691,21.0003,41521.7147
2005-07-12 13:40:00,40.4,40.4,40.34,40.37,20985.29906856694,21.0055,21.0055,20.9743,20.9899,20985.2991
2005-07-12 13:50:00,40.37,40.54,40.36,40.5,60711.48019301986,20.9899,21.0783,20.9847,21.0575,60711.4802
2005-07-12 14:00:00,40.51,40.53,40.5,40.52,30411.85052182696,21.0627,21.0731,21.0575,21.0679,30411.8505
2005-07-12 14:10:00,40.51,40.54,40.48,40.53,51958.25384356413,21.0627,21.0783,21.0471,21.0731,51958.2538
2005-07-12 14:20:00,40.53,40.55,40.52,40.55,57457.07552463248,21.0731,21.0835,21.0679,21.0835,57457.0755
2005-07-12 14:30:00,40.55,40.59,40.54,40.57,54875.995960049375,21.0835,21.1043,21.0783,21.0939,54875.996
2005-07-12 14:40:00,40.56,40.66,40.55,40.66,35012.90539782291,21.0887,21.1407,21.0835,21.1407,35012.9054
2005-07-12 14:50:00,40.67,40.71,40.54,40.63,78891.2579957356,21.1459,21.1667,21.0783,21.1251,78891.258
2005-07-12 15:00:00,40.63,40.74,40.62,40.73,114465.26764672875,21.1251,21.1823,21.1199,21.1771,114465.2676
2005-07-12 15:10:00,40.73,40.87,40.73,40.84,170014.5887105824,21.1771,21.2499,21.1771,21.2343,170014.5887
2005-07-12 15:20:00,40.85,40.89,40.81,40.86,86746.71754011895,21.2395,21.2603,21.2187,21.2447,86746.7175
2005-07-12 15:30:00,40.87,40.87,40.78,40.81,44551.67770171697,21.2499,21.2499,21.2031,21.2187,44551.6777
2005-07-12 15:40:00,40.82,40.83,40.69,40.71,57681.51722590057,21.2239,21.2291,21.1563,21.1667,57681.5172
2005-07-12 15:50:00,40.71,40.75,40.7,40.75,75300.19077544607,21.1667,21.1875,21.1615,21.1875,75300.1908
2005-07-13 09:30:00,40.8,41.02,40.79,40.99,72831.33206149703,21.2135,21.3279,21.2083,21.3123,72831.3321
2005-07-13 09:40:00,40.99,41.04,40.94,41.04,76871.28268432274,21.3123,21.3383,21.2863,21.3383,76871.2827
2005-07-13 09:50:00,41.05,41.11,40.99,41.01,67556.95208169677,21.3435,21.3747,21.3123,21.3227,67556.9521
2005-07-13 10:00:00,41.01,41.04,40.96,40.96,50274.94108405341,21.3227,21.3383,21.2967,21.2967,50274.9411
2005-07-13 10:10:00,40.95,40.95,40.87,40.87,114240.82594546066,21.2915,21.2915,21.2499,21.2499,114240.8259
2005-07-13 10:20:00,40.87,40.87,40.73,40.73,100549.88216810682,21.2499,21.2499,21.1771,21.1771,100549.8822
2005-07-13 10:30:00,40.73,40.83,40.71,40.82,99315.4528111323,21.1771,21.2291,21.1667,21.2239,99315.4528
2005-07-13 10:40:00,40.81,40.83,40.65,40.74,76310.1784311525,21.2187,21.2291,21.1355,21.1823,76310.1784
2005-07-13 10:50:00,40.76,40.8,40.7,40.71,27381.887554707664,21.1927,21.2135,21.1615,21.1667,27381.8876
2005-07-13 11:00:00,40.7,40.72,40.66,40.67,42980.58579284031,21.1615,21.1719,21.1407,21.1459,42980.5858
2005-07-13 11:10:00,40.67,40.7,40.64,40.7,28952.97946358433,21.1459,21.1615,21.1303,21.1615,28952.9795
2005-07-13 11:20:00,40.71,40.74,40.67,40.71,54763.77510941533,21.1667,21.1823,21.1459,21.1667,54763.7751
2005-07-13 11:30:00,40.72,40.72,40.68,40.69,28840.758612950285,21.1719,21.1719,21.1511,21.1563,28840.7586
2005-07-13 11:40:00,40.69,40.72,40.69,40.71,18067.556952081697,21.1563,21.1719,21.1563,21.1667,18067.557
2005-07-13 11:50:00,40.71,40.72,40.7,40.72,10099.876557064305,21.1667,21.1719,21.1615,21.1719,10099.8766
2005-07-13 12:00:00,40.71,40.85,40.71,40.84,47581.64066883627,21.1667,21.2395,21.1667,21.2343,47581.6407
2005-07-13 12:10:00,40.83,40.86,40.82,40.85,18740.882055885984,21.2291,21.2447,21.2239,21.2395,18740.8821
2005-07-13 12:20:00,40.84,40.86,40.82,40.83,43766.13174727864,21.2343,21.2447,21.2239,21.2291,43766.1317
2005-07-13 12:30:00,40.83,40.89,40.82,40.85,54651.55425878128,21.2291,21.2603,21.2239,21.2395,54651.5543
2005-07-13 12:40:00,40.85,40.85,40.76,40.78,72719.11121086297,21.2395,21.2395,21.1927,21.2031,72719.1112
2005-07-13 12:50:00,40.78,40.81,40.73,40.76,24127.48288632028,21.2031,21.2187,21.1771,21.1927,24127.4829
2005-07-13 13:00:00,40.76,40.82,40.75,40.79,41409.49388396364,21.1927,21.2239,21.1875,21.2083,41409.4939
2005-07-13 13:10:00,40.79,40.8,40.78,40.79,45337.22365615532,21.2083,21.2135,21.2031,21.2083,45337.2237
2005-07-13 13:20:00,40.79,40.8,40.78,40.79,17394.23184827741,21.2083,21.2135,21.2031,21.2083,17394.2318
2005-07-13 13:30:00,40.79,40.79,40.72,40.73,29514.08371675457,21.2083,21.2083,21.1719,21.1771,29514.0837
2005-07-13 13:40:00,40.73,40.73,40.71,40.72,16945.348445741216,21.1771,21.1771,21.1667,21.1719,16945.3484
2005-07-13 13:50:00,40.71,40.74,40.71,40.73,31421.838177533384,21.1667,21.1823,21.1667,21.1771,31421.8382
2005-07-13 14:00:00,40.73,40.75,40.71,40.74,59477.05083604533,21.1771,21.1875,21.1667,21.1823,59477.0508
2005-07-13 14:10:00,40.74,40.78,40.74,40.75,41297.27303332959,21.1823,21.2031,21.1823,21.1875,41297.273
2005-07-13 14:20:00,40.75,40.78,40.71,40.71,36135.113904163394,21.1875,21.2031,21.1667,21.1667,36135.1139
2005-07-13 14:30:00,40.71,40.72,40.69,40.7,30411.85052182696,21.1667,21.1719,21.1563,21.1615,30411.8505
2005-07-13 14:40:00,40.7,40.71,40.67,40.69,52519.35809673437,21.1615,21.1667,21.1459,21.1563,52519.3581
2005-07-13 14:50:00,40.69,40.69,40.66,40.67,39389.518572550776,21.1563,21.1563,21.1407,21.1459,39389.5186
2005-07-13 15:00:00,40.67,40.67,40.61,40.63,82145.662664123,21.1459,21.1459,21.1147,21.1251,82145.6627
2005-07-13 15:10:00,40.63,40.66,40.59,40.65,112669.734036584,21.1251,21.1407,21.1043,21.1355,112669.734
2005-07-13 15:20:00,40.66,40.68,40.6,40.67,88991.13455279991,21.1407,21.1511,21.1095,21.1459,88991.1346
2005-07-13 15:30:00,40.68,40.73,40.65,40.65,86185.6132869487,21.1511,21.1771,21.1355,21.1355,86185.6133
2005-07-13 15:40:00,40.66,40.69,40.63,40.63,97968.80260352373,21.1407,21.1563,21.1251,21.1251,97968.8026
2005-07-13 15:50:00,40.64,40.64,40.6,40.6,144203.79306475143,21.1303,21.1303,21.1095,21.1095,144203.7931
2005-07-14 09:30:00,40.72,40.86,40.7,40.86,86185.6132869487,21.1719,21.2447,21.1615,21.2447,86185.6133
2005-07-14 09:40:00,40.88,41.03,40.88,40.94,96509.93154528111,21.2551,21.3331,21.2551,21.2863,96509.9315
2005-07-14 09:50:00,40.93,40.96,40.78,40.78,183256.64908540004,21.2811,21.2967,21.2031,21.2031,183256.6491
2005-07-14 10:00:00,40.77,40.85,40.72,40.73,46459.43216249579,21.1979,21.2395,21.1719,21.1771,46459.4322
2005-07-14 10:10:00,40.72,40.77,40.69,40.76,31646.27987880148,21.1719,21.1979,21.1563,21.1927,31646.2799
2005-07-14 10:20:00,40.76,40.77,40.67,40.71,68118.05633486701,21.1927,21.1979,21.1459,21.1667,68118.0563
2005-07-14 10:30:00,40.68,40.72,40.63,40.65,76759.0618336887,21.1511,21.1719,21.1251,21.1355,76759.0618
2005-07-14 10:40:00,40.65,40.66,40.53,40.53,44215.01514981483,21.1355,21.1407,21.0731,21.0731,44215.0151
2005-07-14 10:50:00,40.53,40.54,40.3,40.48,154864.77387498596,21.0731,21.0783,20.9535,21.0471,154864.7739
2005-07-14 11:00:00,40.48,40.59,40.44,40.56,99652.11536303443,21.0471,21.1043,21.0263,21.0887,99652.1154
2005-07-14 11:10:00,40.56,40.63,40.55,40.61,117158.5680619459,21.0887,21.1251,21.0835,21.1147,117158.5681
2005-07-14 11:20:00,40.61,40.61,40.51,40.55,118168.55571765231,21.1147,21.1147,21.0627,21.0835,118168.5557
2005-07-14 11:30:00,40.55,40.55,40.46,40.47,51733.81214229604,21.0835,21.0835,21.0367,21.0419,51733.8121
2005-07-14 11:40:00,40.47,40.65,40.47,40.6,98978.79025923015,21.0419,21.1355,21.0419,21.1095,98978.7903
2005-07-14 11:50:00,40.6,40.63,40.55,40.58,23790.82033441813,21.1095,21.1251,21.0835,21.0991,23790.8203
2005-07-14 12:00:00,40.59,40.71,40.58,40.69,34564.02199528672,21.1043,21.1667,21.0991,21.1563,34564.022
2005-07-14 12:10:00,40.68,40.73,40.67,40.72,133430.59140388283,21.1511,21.1771,21.1459,21.1719,133430.5914
2005-07-14 12:20:00,40.71,40.72,40.67,40.68,332285.9387274155,21.1667,21.1719,21.1459,21.1511,332285.9387
2005-07-14 12:30:00,40.7,40.75,40.7,40.71,89776.68050723824,21.1615,21.1875,21.1615,21.1667,89776.6805
2005-07-14 12:40:00,40.71,40.75,40.71,40.75,49489.39512961508,21.1667,21.1875,21.1667,21.1875,49489.3951
2005-07-14 12:50:00,40.75,40.84,40.74,40.8,79789.02480080798,21.1875,21.2343,21.1823,21.2135,79789.0248
2005-07-14 13:00:00,40.81,40.84,40.79,40.81,82145.662664123,21.2187,21.2343,21.2083,21.2187,82145.6627
2005-07-14 13:10:00,40.83,40.88,40.8,40.8,48928.29087644485,21.2291,21.2551,21.2135,21.2135,48928.2909
2005-07-14 13:20:00,40.8,40.8,40.72,40.76,43990.57344854674,21.2135,21.2135,21.1719,21.1927,43990.5734
2005-07-14 13:30:00,40.76,40.77,40.71,40.77,53529.3457524408,21.1927,21.1979,21.1667,21.1979,53529.3458
2005-07-14 13:40:00,40.77,40.8,40.74,40.75,37032.880709235775,21.1979,21.2135,21.1823,21.1875,37032.8807
2005-07-14 13:50:00,40.74,40.75,40.71,40.73,66098.08102345416,21.1823,21.1875,21.1667,21.1771,66098.081
2005-07-14 14:00:00,40.72,40.79,40.71,40.79,24015.262035686228,21.1719,21.2083,21.1667,21.2083,24015.262
2005-07-14 14:10:00,40.79,40.8,40.77,40.8,31534.05902816743,21.2083,21.2135,21.1979,21.2135,31534.059
2005-07-14 14:20:00,40.79,40.84,40.79,40.83,35910.67220289529,21.2083,21.2343,21.2083,21.2291,35910.6722
2005-07-14 14:30:00,40.83,40.87,40.83,40.86,27830.77095724385,21.2291,21.2499,21.2291,21.2447,27830.771
2005-07-14 14:40:00,40.86,40.88,40.85,40.86,27494.10840534171,21.2447,21.2551,21.2395,21.2447,27494.1084
2005-07-14 14:50:00,40.87,40.94,40.84,40.87,42195.03983840197,21.2499,21.2863,21.2343,21.2499,42195.0398
2005-07-14 15:00:00,40.87,40.94,40.87,40.94,46571.65301312984,21.2499,21.2863,21.2499,21.2863,46571.653
2005-07-14 15:10:00,40.93,40.95,40.92,40.95,34900.68454718887,21.2811,21.2915,21.2759,21.2915,34900.6845
2005-07-14 15:20:00,40.95,40.99,40.94,40.99,59589.271686679385,21.2915,21.3123,21.2863,21.3123,59589.2717
2005-07-14 15:30:00,40.99,41.08,40.99,41.02,96509.93154528111,21.3123,21.3591,21.3123,21.3279,96509.9315
2005-07-14 15:40:00,41.02,41.06,40.95,41.06,146672.65177870047,21.3279,21.3487,21.2915,21.3487,146672.6518
2005-07-14 15:50:00,41.04,41.16,41.04,41.04,166984.62574346314,21.3383,21.4007,21.3383,21.3383,166984.6257
2005-07-15 09:30:00,41.04,41.04,40.87,40.91,238918.19099988777,21.3383,21.3383,21.2499,21.2707,238918.191
2005-07-15 09:40:00,40.91,41.08,40.88,40.97,88542.25115026372,21.2707,21.3591,21.2551,21.3019,88542.2512
2005-07-15 09:50:00,40.97,41.08,40.9,41.04,82594.54606665918,21.3019,21.3591,21.2655,21.3383,82594.5461
2005-07-15 10:00:00,41.04,41.04,40.94,41.0,33666.25519021434,21.3383,21.3383,21.2863,21.3175,33666.2552
2005-07-15 10:10:00,41.0,41.08,40.99,41.07,113343.05914038829,21.3175,21.3591,21.3123,21.3539,113343.0591
2005-07-15 10:20:00,41.07,41.07,41.01,41.05,34002.917742116486,21.3539,21.3539,21.3227,21.3435,34002.9177
2005-07-15 10:30:00,41.06,41.1,41.02,41.06,75861.29502861631,21.3487,21.3695,21.3279,21.3487,75861.295
2005-07-15 10:40:00,41.06,41.07,41.0,41.04,55885.9836157558,21.3487,21.3539,21.3175,21.3383,55885.9836
2005-07-15 10:50:00,41.05,41.08,41.03,41.06,16272.02334193693,21.3435,21.3591,21.3331,21.3487,16272.0233
2005-07-15 11:00:00,41.06,41.18,41.06,41.18,39165.07687128268,21.3487,21.4111,21.3487,21.4111,39165.0769
2005-07-15 11:10:00,41.18,41.19,41.13,41.19,46234.990461227695,21.4111,21.4163,21.3851,21.4163,46234.9905
2005-07-15 11:20:00,41.19,41.25,41.18,41.18,37593.984962406015,21.4163,21.4475,21.4111,21.4111,37593.985
2005-07-15 11:30:00,41.18,41.2,41.12,41.12,13803.16462798788,21.4111,21.4215,21.3799,21.3799,13803.1646
2005-07-15 11:40:00,41.12,41.13,41.07,41.1,70250.25249691392,21.3799,21.3851,21.3539,21.3695,70250.2525
2005-07-15 11:50:00,41.1,41.1,40.99,41.03,20648.6365166648,21.3695,21.3695,21.3123,21.3331,20648.6365
2005-07-15 12:00:00,41.04,41.04,40.99,41.04,16047.581640668835,21.3383,21.3383,21.3123,21.3383,16047.5816
2005-07-15 12:10:00,41.04,41.08,41.01,41.08,15262.035686230502,21.3383,21.3591,21.3227,21.3591,15262.0357
2005-07-15 12:20:00,41.07,41.07,41.04,41.04,11222.08506340478,21.3539,21.3539,21.3383,21.3383,11222.0851
2005-07-15 12:30:00,41.05,41.18,41.05,41.16,52631.57894736842,21.3435,21.4111,21.3435,21.4007,52631.5789
2005-07-15 12:40:00,41.16,41.16,41.06,41.12,18516.440354617887,21.4007,21.4007,21.3487,21.3799,18516.4404
2005-07-15 12:50:00,41.12,41.12,41.09,41.11,11222.08506340478,21.3799,21.3799,21.3643,21.3747,11222.0851
2005-07-15 13:00:00,41.11,41.19,41.11,41.19,16047.581640668835,21.3747,21.4163,21.3747,21.4163,16047.5816
2005-07-15 13:10:00,41.19,41.2,41.19,41.2,19750.86971159241,21.4163,21.4215,21.4163,21.4215,19750.8697
2005-07-15 13:20:00,41.2,41.25,41.19,41.22,26820.783301537424,21.4215,21.4475,21.4163,21.4319,26820.7833
2005-07-15 13:30:00,41.22,41.23,41.2,41.21,14700.93143306026,21.4319,21.4371,21.4215,21.4267,14700.9314
2005-07-15 13:40:00,41.21,41.24,41.2,41.24,17730.894400179553,21.4267,21.4423,21.4215,21.4423,17730.8944
2005-07-15 13:50:00,41.24,41.3,41.23,41.28,28504.09606104814,21.4423,21.4735,21.4371,21.4631,28504.0961
2005-07-15 14:00:00,41.28,41.29,41.2,41.21,16833.12759510717,21.4631,21.4683,21.4215,21.4267,16833.1276
2005-07-15 14:10:00,41.2,41.25,41.2,41.23,26708.562450903377,21.4215,21.4475,21.4215,21.4371,26708.5625
2005-07-15 14:20:00,41.23,41.31,41.23,41.28,43092.80664347435,21.4371,21.4787,21.4371,21.4631,43092.8066
2005-07-15 14:30:00,41.28,41.34,41.28,41.34,37593.984962406015,21.4631,21.4943,21.4631,21.4943,37593.985
2005-07-15 14:40:00,41.33,41.42,41.32,41.39,51958.25384356413,21.4891,21.5359,21.4839,21.5203,51958.2538
2005-07-15 14:50:00,41.39,41.52,41.36,41.48,50948.2661878577,21.5203,21.5879,21.5047,21.5671,50948.2662
2005-07-15 15:00:00,41.51,41.53,41.44,41.48,57008.19212209628,21.5827,21.5931,21.5463,21.5671,57008.1921
2005-07-15 15:10:00,41.48,41.48,41.34,41.35,35012.90539782291,21.5671,21.5671,21.4943,21.4995,35012.9054
2005-07-15 15:20:00,41.35,41.36,41.31,41.31,40287.28537762316,21.4995,21.5047,21.4787,21.4787,40287.2854
2005-07-15 15:30:00,41.31,41.31,41.26,41.29,33105.1509370441,21.4787,21.4787,21.4527,21.4683,33105.1509
2005-07-15 15:40:00,41.29,41.36,41.28,41.28,27381.887554707664,21.4683,21.5047,21.4631,21.4631,27381.8876
2005-07-15 15:50:00,41.28,41.42,41.28,41.34,97856.58175288967,21.4631,21.5359,21.4631,21.4943,97856.5818
2005-07-18 09:30:00,41.43,41.53,41.4,41.45,130961.73268993378,21.5411,21.5931,21.5255,21.5515,130961.7327
2005-07-18 09:40:00,41.46,41.54,41.45,41.51,54539.33340814723,21.5567,21.5983,21.5515,21.5827,54539.3334
2005-07-18 09:50:00,41.5,41.5,41.47,41.48,52070.47469419818,21.5775,21.5775,21.5619,21.5671,52070.4747
2005-07-18 10:00:00,41.47,41.48,41.33,41.38,69689.14824374368,21.5619,21.5671,21.4891,21.5151,69689.1482
2005-07-18 10:10:00,41.38,41.6,41.36,41.58,78330.15374256537,21.5151,21.6295,21.5047,21.6191,78330.1537
2005-07-18 10:20:00,41.59,41.64,41.55,41.62,56671.529570194136,21.6243,21.6503,21.6035,21.6399,56671.5296
2005-07-18 10:30:00,41.62,41.63,41.49,41.49,23790.82033441813,21.6399,21.6451,21.5723,21.5723,23790.8203
2005-07-18 10:40:00,41.49,41.5,41.45,41.45,26371.89989900124,21.5723,21.5775,21.5515,21.5515,26371.8999
2005-07-18 10:50:00,41.45,41.45,41.35,41.36,46459.43216249579,21.5515,21.5515,21.4995,21.5047,46459.4322
2005-07-18 11:00:00,41.35,41.4,41.32,41.36,41409.49388396364,21.4995,21.5255,21.4839,21.5047,41409.4939
2005-07-18 11:10:00,41.36,41.38,41.32,41.36,55998.20446638985,21.5047,21.5151,21.4839,21.5047,55998.2045
2005-07-18 11:20:00,41.35,41.38,41.34,41.36,46908.31556503198,21.4995,21.5151,21.4943,21.5047,46908.3156
2005-07-18 11:30:00,41.36,41.37,41.33,41.34,54651.55425878128,21.5047,21.5099,21.4891,21.4943,54651.5543
2005-07-18 11:40:00,41.34,41.35,41.33,41.34,18404.21950398384,21.4943,21.4995,21.4891,21.4943,18404.2195
2005-07-18 11:50:00,41.33,41.36,41.32,41.35,18291.99865334979,21.4891,21.5047,21.4839,21.4995,18291.9987
2005-07-18 12:00:00,41.37,41.38,41.33,41.34,22219.728425541463,21.5099,21.5151,21.4891,21.4943,22219.7284
2005-07-18 12:10:00,41.34,41.36,41.33,41.36,8416.563797553585,21.4943,21.5047,21.4891,21.5047,8416.5638
2005-07-18 12:20:00,41.35,41.4,41.35,41.38,23229.71608124789,21.4995,21.5255,21.4995,21.5151,23229.7161
2005-07-18 12:30:00,41.38,41.39,41.35,41.37,17730.894400179553,21.5151,21.5203,21.4995,21.5099,17730.8944
2005-07-18 12:40:00,41.37,41.39,41.37,41.38,20536.41566603075,21.5099,21.5203,21.5099,21.5151,20536.4157
2005-07-18 12:50:00,41.38,41.41,41.37,41.4,23790.82033441813,21.5151,21.5307,21.5099,21.5255,23790.8203
2005-07-18 13:00:00,41.41,41.43,41.38,41.4,23005.2743799798,21.5307,21.5411,21.5151,21.5255,23005.2744
2005-07-18 13:10:00,41.4,41.45,41.4,41.45,30299.629671192903,21.5255,21.5515,21.5255,21.5515,30299.6297
2005-07-18 13:20:00,41.45,41.49,41.44,41.46,37369.54326113792,21.5515,21.5723,21.5463,21.5567,37369.5433
2005-07-18 13:30:00,41.47,41.52,41.46,41.52,30636.29222309505,21.5619,21.5879,21.5567,21.5879,30636.2922
2005-07-18 13:40:00,41.52,41.57,41.51,41.56,27830.77095724385,21.5879,21.6139,21.5827,21.6087,27830.771
2005-07-18 13:50:00,41.56,41.57,41.54,41.54,18628.66120525193,21.6087,21.6139,21.5983,21.5983,18628.6612
2005-07-18 14:00:00,41.54,41.54,41.49,41.51,20199.753114128605,21.5983,21.5983,21.5723,21.5827,20199.7531
2005-07-18 14:10:00,41.51,41.52,41.51,41.52,24464.145438222426,21.5827,21.5879,21.5827,21.5879,24464.1454
2005-07-18 14:20:00,41.52,41.52,41.48,41.49,22893.05352934575,21.5879,21.5879,21.5671,21.5723,22893.0535
2005-07-18 14:30:00,41.5,41.5,41.49,41.5,41521.714734597685,21.5775,21.5775,21.5723,21.5775,41521.7147
2005-07-18 14:40:00,41.49,41.5,41.48,41.49,203568.6230501627,21.5723,21.5775,21.5671,21.5723,203568.6231
2005-07-18 14:50:00,41.49,41.5,41.45,41.47,51958.25384356413,21.5723,21.5775,21.5515,21.5619,51958.2538
2005-07-18 15:00:00,41.47,41.47,41.44,41.45,23117.495230613848,21.5619,21.5619,21.5463,21.5515,23117.4952
2005-07-18 15:10:00,41.46,41.46,41.44,41.45,15935.360790034789,21.5567,21.5567,21.5463,21.5515,15935.3608
2005-07-18 15:20:00,41.46,41.47,41.45,41.45,15710.919088766692,21.5567,21.5619,21.5515,21.5515,15710.9191
2005-07-18 15:30:00,41.45,41.45,41.44,41.44,19863.09056222646,21.5515,21.5515,21.5463,21.5463,19863.0906
2005-07-18 15:40:00,41.45,41.45,41.36,41.36,50387.161934687465,21.5515,21.5515,21.5047,21.5047,50387.1619
2005-07-18 15:50:00,41.36,41.36,41.32,41.33,61497.02614745819,21.5047,21.5047,21.4839,21.4891,61497.0261
2005-07-19 09:30:00,41.53,41.68,41.39,41.39,112669.734036584,21.5931,21.6711,21.5203,21.5203,112669.734
2005-07-19 09:40:00,41.4,41.45,41.32,41.43,45337.22365615532,21.5255,21.5515,21.4839,21.5411,45337.2237
2005-07-19 09:50:00,41.43,41.5,41.4,41.49,20199.753114128605,21.5411,21.5775,21.5255,21.5723,20199.7531
2005-07-19 10:00:00,41.48,41.5,41.35,41.47,26596.34160026933,21.5671,21.5775,21.4995,21.5619,26596.3416
2005-07-19 10:10:00,41.45,41.52,41.44,41.45,50499.38278532151,21.5515,21.5879,21.5463,21.5515,50499.3828
2005-07-19 10:20:00,41.45,41.53,41.44,41.49,106834.24980361352,21.5515,21.5931,21.5463,21.5723,106834.2498
2005-07-19 10:30:00,41.48,41.5,41.4,41.5,68903.60228930535,21.5671,21.5775,21.5255,21.5775,68903.6023
2005-07-19 10:40:00,41.5,41.52,41.43,41.51,22893.05352934575,21.5775,21.5879,21.5411,21.5827,22893.0535
2005-07-19 10:50:00,41.48,41.52,41.46,41.51,12007.631017843114,21.5671,21.5879,21.5567,21.5827,12007.631
2005-07-19 11:00:00,41.5,41.5,41.45,41.46,10997.643362136683,21.5775,21.5775,21.5515,21.5567,10997.6434
2005-07-19 11:10:00,41.46,41.46,41.27,41.35,55773.76276512176,21.5567,21.5567,21.4579,21.4995,55773.7628
2005-07-19 11:20:00,41.35,41.37,41.34,41.36,25249.69139266076,21.4995,21.5099,21.4943,21.5047,25249.6914
2005-07-19 11:30:00,41.36,41.42,41.36,41.41,10436.539108966446,21.5047,21.5359,21.5047,21.5307,10436.5391
2005-07-19 11:40:00,41.4,41.45,41.39,41.42,11334.305914038829,21.5255,21.5515,21.5203,21.5359,11334.3059
2005-07-19 11:50:00,41.41,41.45,41.41,41.45,6621.03018740882,21.5307,21.5515,21.5307,21.5515,6621.0302
2005-07-19 12:00:00,41.45,41.45,41.37,41.39,9314.330602625969,21.5515,21.5515,21.5099,21.5203,9314.3306
2005-07-19 12:10:00,41.38,41.39,41.35,41.36,9987.655706430254,21.5151,21.5203,21.4995,21.5047,9987.6557
2005-07-19 12:20:00,41.36,41.4,41.36,41.38,21658.624172371223,21.5047,21.5255,21.5047,21.5151,21658.6242
2005-07-19 12:30:00,41.39,41.45,41.37,41.45,6733.251038042868,21.5203,21.5515,21.5099,21.5515,6733.251
2005-07-19 12:40:00,41.45,41.45,41.37,41.43,5274.379979800247,21.5515,21.5515,21.5099,21.5411,5274.38
2005-07-19 12:50:00,41.43,41.51,41.42,41.51,28167.433509146,21.5411,21.5827,21.5359,21.5827,28167.4335
2005-07-19 13:00:00,41.51,41.53,41.49,41.5,17955.336101447647,21.5827,21.5931,21.5723,21.5775,17955.3361
2005-07-19 13:10:00,41.5,41.52,41.5,41.51,8304.342946919538,21.5775,21.5879,21.5775,21.5827,8304.3429
2005-07-19 13:20:00,41.51,41.54,41.51,41.51,13915.385478621927,21.5827,21.5983,21.5827,21.5827,13915.3855
2005-07-19 13:30:00,41.51,41.55,41.5,41.51,26259.679048367187,21.5827,21.6035,21.5775,21.5827,26259.679
2005-07-19 13:40:00,41.5,41.53,41.41,41.43,17730.894400179553,21.5775,21.5931,21.5307,21.5411,17730.8944
2005-07-19 13:50:00,41.44,41.53,41.42,41.45,13466.502076085735,21.5463,21.5931,21.5359,21.5515,13466.5021
2005-07-19 14:00:00,41.45,41.46,41.36,41.4,25249.69139266076,21.5515,21.5567,21.5047,21.5255,25249.6914
2005-07-19 14:10:00,41.4,41.48,41.4,41.46,32880.709235776005,21.5255,21.5671,21.5255,21.5567,32880.7092
2005-07-19 14:20:00,41.45,41.45,41.38,41.42,35574.00965099315,21.5515,21.5515,21.5151,21.5359,35574.0097
2005-07-19 14:30:00,41.43,41.52,41.42,41.49,29738.525418022666,21.5411,21.5879,21.5359,21.5723,29738.5254
2005-07-19 14:40:00,41.48,41.49,41.45,41.45,8977.668050723823,21.5671,21.5723,21.5515,21.5515,8977.6681
2005-07-19 14:50:00,41.42,41.42,41.37,41.38,28391.87521041409,21.5359,21.5359,21.5099,21.5151,28391.8752
2005-07-19 15:00:00,41.39,41.39,41.35,41.38,28167.433509146,21.5203,21.5203,21.4995,21.5151,28167.4335
2005-07-19 15:10:00,41.38,41.43,41.38,41.4,35349.56794972506,21.5151,21.5411,21.5151,21.5255,35349.5679
2005-07-19 15:20:00,41.4,41.41,41.33,41.33,45337.22365615532,21.5255,21.5307,21.4891,21.4891,45337.2237
2005-07-19 15:30:00,41.33,41.43,41.33,41.43,85175.62563124228,21.4891,21.5411,21.4891,21.5411,85175.6256
2005-07-19 15:40:00,41.43,41.43,41.35,41.35,65536.97677028392,21.5411,21.5411,21.4995,21.4995,65536.9768
2005-07-19 15:50:00,41.35,41.36,41.29,41.31,78779.03714510155,21.4995,21.5047,21.4683,21.4787,78779.0371
2005-07-20 09:30:00,41.13,41.18,41.01,41.13,83828.9754236337,21.3851,21.4111,21.3227,21.3851,83828.9754
2005-07-20 09:40:00,41.12,41.2,40.9,41.07,90450.00561104252,21.3799,21.4215,21.2655,21.3539,90450.0056
2005-07-20 09:50:00,41.05,41.17,40.95,40.96,99315.4528111323,21.3435,21.4059,21.2915,21.2967,99315.4528
2005-07-20 10:00:00,40.95,41.12,40.9,41.02,135899.45011783188,21.2915,21.3799,21.2655,21.3279,135899.4501
2005-07-20 10:10:00,41.02,41.06,40.84,40.88,83380.09202109752,21.3279,21.3487,21.2343,21.2551,83380.092
2005-07-20 10:20:00,40.89,40.95,40.81,40.89,57457.07552463248,21.2603,21.2915,21.2187,21.2603,57457.0755
2005-07-20 10:30:00,40.9,40.95,40.82,40.83,68230.27718550107,21.2655,21.2915,21.2239,21.2291,68230.2772
2005-07-20 10:40:00,40.84,40.98,40.84,40.87,50723.824486589605,21.2343,21.3071,21.2343,21.2499,50723.8245
2005-07-20 10:50:00,40.89,40.96,40.87,40.89,32319.604982605768,21.2603,21.2967,21.2499,21.2603,32319.605
2005-07-20 11:00:00,40.89,40.95,40.89,40.94,90674.44731231064,21.2603,21.2915,21.2603,21.2863,90674.4473
2005-07-20 11:10:00,40.94,41.17,40.94,41.13,43766.13174727864,21.2863,21.4059,21.2863,21.3851,43766.1317
2005-07-20 11:20:00,41.17,41.17,41.11,41.12,23005.2743799798,21.4059,21.4059,21.3747,21.3799,23005.2744
2005-07-20 11:30:00,41.12,41.24,41.12,41.21,30299.629671192903,21.3799,21.4423,21.3799,21.4267,30299.6297
2005-07-20 11:40:00,41.2,41.21,41.12,41.13,24576.36628885647,21.4215,21.4267,21.3799,21.3851,24576.3663
2005-07-20 11:50:00,41.12,41.2,41.12,41.19,22219.728425541463,21.3799,21.4215,21.3799,21.4163,22219.7284
2005-07-20 12:00:00,41.17,41.2,41.13,41.18,17955.336101447647,21.4059,21.4215,21.3851,21.4111,17955.3361
2005-07-20 12:10:00,41.19,41.28,41.18,41.23,62955.897205700814,21.4163,21.4631,21.4111,21.4371,62955.8972
2005-07-20 12:20:00,41.23,41.23,41.16,41.17,668275.1655257547,21.4371,21.4371,21.4007,21.4059,668275.1655
2005-07-20 12:30:00,41.16,41.28,41.16,41.22,30748.513073729097,21.4007,21.4631,21.4007,21.4319,30748.5131
2005-07-20 12:40:00,41.22,41.28,41.22,41.27,18291.99865334979,21.4319,21.4631,21.4319,21.4579,18291.9987
2005-07-20 12:50:00,41.3,41.3,41.23,41.25,30748.513073729097,21.4735,21.4735,21.4371,21.4475,30748.5131
2005-07-20 13:00:00,41.23,41.25,41.23,41.25,23005.2743799798,21.4371,21.4475,21.4371,21.4475,23005.2744
2005-07-20 13:10:00,41.25,41.38,41.24,41.38,44439.45685108293,21.4475,21.5151,21.4423,21.5151,44439.4569
2005-07-20 13:20:00,41.37,41.45,41.36,41.45,43990.57344854674,21.5099,21.5515,21.5047,21.5515,43990.5734
2005-07-20 13:30:00,41.45,41.68,41.45,41.57,116373.02210750755,21.5515,21.6711,21.5515,21.6139,116373.0221
2005-07-20 13:40:00,41.57,41.57,41.51,41.53,56222.64616765795,21.6139,21.6139,21.5827,21.5931,56222.6462
2005-07-20 13:50:00,41.53,41.55,41.46,41.53,51733.81214229604,21.5931,21.6035,21.5567,21.5931,51733.8121
2005-07-20 14:00:00,41.53,41.57,41.47,41.49,27269.666704073614,21.5931,21.6139,21.5619,21.5723,27269.6667
2005-07-20 14:10:00,41.48,41.53,41.46,41.51,26933.00415217147,21.5671,21.5931,21.5567,21.5827,26933.0042
2005-07-20 14:20:00,41.52,41.63,41.51,41.6,61945.90954999439,21.5879,21.6451,21.5827,21.6295,61945.9095
2005-07-20 14:30:00,41.6,41.62,41.53,41.56,41970.59813713388,21.6295,21.6399,21.5931,21.6087,41970.5981
2005-07-20 14:40:00,41.55,41.55,41.39,41.41,77432.38693749298,21.6035,21.6035,21.5203,21.5307,77432.3869
2005-07-20 14:50:00,41.41,41.41,41.25,41.32,79564.58309953989,21.5307,21.5307,21.4475,21.4839,79564.5831
2005-07-20 15:00:00,41.32,41.34,41.27,41.3,327572.6630007855,21.4839,21.4943,21.4579,21.4735,327572.663
2005-07-20 15:10:00,41.3,41.34,41.3,41.32,42643.923240938166,21.4735,21.4943,21.4735,21.4839,42643.9232
2005-07-20 15:20:00,41.31,41.34,41.26,41.34,114465.26764672875,21.4787,21.4943,21.4527,21.4943,114465.2676
2005-07-20 15:30:00,41.35,41.45,41.34,41.44,95163.28133767254,21.4995,21.5515,21.4943,21.5463,95163.2813
2005-07-20 15:40:00,41.44,41.53,41.42,41.45,94041.07283133206,21.5463,21.5931,21.5359,21.5515,94041.0728
2005-07-20 15:50:00,41.45,41.48,41.37,41.39,102457.63662888564,21.5515,21.5671,21.5099,21.5203,102457.6366
2005-07-21 09:30:00,41.57,41.57,41.33,41.53,56447.08786892604,21.6139,21.6139,21.4891,21.5931,56447.0879
2005-07-21 09:40:00,41.52,41.53,41.29,41.4,28167.433509146,21.5879,21.5931,21.4683,21.5255,28167.4335
2005-07-21 09:50:00,41.4,41.51,41.35,41.39,66322.52272472225,21.5255,21.5827,21.4995,21.5203,66322.5227
2005-07-21 10:00:00,41.4,41.45,41.22,41.4,40736.16878015935,21.5255,21.5515,21.4319,21.5255,40736.1688
2005-07-21 10:10:00,41.42,41.42,41.3,41.31,36359.55560543149,21.5359,21.5359,21.4735,21.4787,36359.5556
2005-07-21 10:20:00,41.31,41.35,41.17,41.32,84277.8588261699,21.4787,21.4995,21.4059,21.4839,84277.8588
2005-07-21 10:30:00,41.31,41.31,41.06,41.07,35125.12624845696,21.4787,21.4787,21.3487,21.3539,35125.1262
2005-07-21 10:40:00,41.08,41.08,40.96,41.06,34115.13859275053,21.3591,21.3591,21.2967,21.3487,34115.1386
2005-07-21 10:50:00,41.07,41.2,41.05,41.19,33441.813488946245,21.3539,21.4215,21.3435,21.4163,33441.8135
2005-07-21 11:00:00,41.19,41.2,41.12,41.18,29401.86286612052,21.4163,21.4215,21.3799,21.4111,29401.8629
2005-07-21 11:10:00,41.18,41.23,41.17,41.18,38379.53091684435,21.4111,21.4371,21.4059,21.4111,38379.5309
2005-07-21 11:20:00,41.16,41.2,41.12,41.15,52519.35809673437,21.4007,21.4215,21.3799,21.3955,52519.3581
2005-07-21 11:30:00,41.14,41.17,41.09,41.15,30972.9547749972,21.3903,21.4059,21.3643,21.3955,30972.9548
2005-07-21 11:40:00,41.15,41.23,41.15,41.23,16945.348445741216,21.3955,21.4371,21.3955,21.4371,16945.3484
2005-07-21 11:50:00,41.24,41.3,41.18,41.2,34451.80114465267,21.4423,21.4735,21.4111,21.4215,34451.8011
2005-07-21 12:00:00,41.2,41.22,41.14,41.2,38828.414319380536,21.4215,21.4319,21.3903,21.4215,38828.4143
2005-07-21 12:10:00,41.2,41.22,41.16,41.2,20311.97396476265,21.4215,21.4319,21.4007,21.4215,20311.974
2005-07-21 12:20:00,41.2,41.25,41.17,41.22,29289.642015486475,21.4215,21.4475,21.4059,21.4319,29289.642
2005-07-21 12:30:00,41.22,41.31,41.21,41.29,46459.43216249579,21.4319,21.4787,21.4267,21.4683,46459.4322
2005-07-21 12:40:00,41.29,41.38,41.27,41.36,29289.642015486475,21.4683,21.5151,21.4579,21.5047,29289.642
2005-07-21 12:50:00,41.36,41.48,41.36,41.43,33329.5926383122,21.5047,21.5671,21.5047,21.5411,33329.5926
2005-07-21 13:00:00,41.44,41.53,41.44,41.45,28504.09606104814,21.5463,21.5931,21.5463,21.5515,28504.0961
2005-07-21 13:10:00,41.45,41.45,41.36,41.4,31758.500729435527,21.5515,21.5515,21.5047,21.5255,31758.5007
2005-07-21 13:20:00,41.4,41.43,41.4,41.41,14813.15228369431,21.5255,21.5411,21.5255,21.5307,14813.1523
2005-07-21 13:30:00,41.41,41.45,41.37,41.37,22893.05352934575,21.5307,21.5515,21.5099,21.5099,22893.0535
2005-07-21 13:40:00,41.37,41.43,41.36,41.36,17506.452698911457,21.5099,21.5411,21.5047,21.5047,17506.4527
2005-07-21 13:50:00,41.36,41.42,41.36,41.37,10997.643362136683,21.5047,21.5359,21.5047,21.5099,10997.6434
2005-07-21 14:00:00,41.36,41.39,41.25,41.27,36359.55560543149,21.5047,21.5203,21.4475,21.4579,36359.5556
2005-07-21 14:10:00,41.27,41.35,41.26,41.29,18291.99865334979,21.4579,21.4995,21.4527,21.4683,18291.9987
2005-07-21 14:20:00,41.29,41.29,41.1,41.18,18179.777802715744,21.4683,21.4683,21.3695,21.4111,18179.7778
2005-07-21 14:30:00,41.17,41.17,41.05,41.09,24576.36628885647,21.4059,21.4059,21.3435,21.3643,24576.3663
2005-07-21 14:40:00,41.09,41.16,41.08,41.14,52631.57894736842,21.3643,21.4007,21.3591,21.3903,52631.5789
2005-07-21 14:50:00,41.12,41.12,40.93,41.02,53753.787453708894,21.3799,21.3799,21.2811,21.3279,53753.7875
2005-07-21 15:00:00,41.04,41.14,41.03,41.08,41185.052182695545,21.3383,21.3903,21.3331,21.3591,41185.0522
2005-07-21 15:10:00,41.08,41.21,41.08,41.2,46347.21131186174,21.3591,21.4267,21.3591,21.4215,46347.2113
2005-07-21 15:20:00,41.19,41.19,41.14,41.14,40287.28537762316,21.4163,21.4163,21.3903,21.3903,40287.2854
2005-07-21 15:30:00,41.13,41.17,41.09,41.12,47581.64066883627,21.3851,21.4059,21.3643,21.3799,47581.6407
2005-07-21 15:40:00,41.12,41.12,41.0,41.02,78779.03714510155,21.3799,21.3799,21.3175,21.3279,78779.0371
2005-07-21 15:50:00,41.04,41.04,40.95,40.95,217820.6710806868,21.3383,21.3383,21.2915,21.2915,217820.6711
2005-07-22 09:30:00,40.9,40.9,40.47,40.49,92918.86432499158,21.2655,21.2655,21.0419,21.0523,92918.8643
2005-07-22 09:40:00,40.53,40.79,40.34,40.79,166760.18404219503,21.0731,21.2083,20.9743,21.2083,166760.184
2005-07-22 09:50:00,40.79,40.81,40.63,40.63,43878.352597912686,21.2083,21.2187,21.1251,21.1251,43878.3526
2005-07-22 10:00:00,40.56,40.77,40.42,40.71,61833.68869936034,21.0887,21.1979,21.0159,21.1667,61833.6887
2005-07-22 10:10:00,40.71,40.71,40.62,40.68,48367.1866232746,21.1667,21.1667,21.1199,21.1511,48367.1866
2005-07-22 10:20:00,40.67,40.72,40.66,40.68,27718.550106609808,21.1459,21.1719,21.1407,21.1511,27718.5501
2005-07-22 10:30:00,40.7,40.74,40.69,40.71,87420.04264392324,21.1615,21.1823,21.1563,21.1667,87420.0426
2005-07-22 10:40:00,40.71,40.71,40.46,40.47,75749.07417798227,21.1667,21.1667,21.0367,21.0419,75749.0742
2005-07-22 10:50:00,40.46,40.6,40.46,40.58,37257.32241050387,21.0367,21.1095,21.0367,21.0991,37257.3224
2005-07-22 11:00:00,40.58,40.84,40.58,40.72,43205.027494108406,21.0991,21.2343,21.0991,21.1719,43205.0275
2005-07-22 11:10:00,40.71,40.84,40.7,40.77,156099.20323196048,21.1667,21.2343,21.1615,21.1979,156099.2032
2005-07-22 11:20:00,40.78,40.86,40.74,40.85,123891.81909998876,21.2031,21.2447,21.1823,21.2395,123891.8191
2005-07-22 11:30:00,40.85,40.86,40.71,40.72,29850.74626865672,21.2395,21.2447,21.1667,21.1719,29850.7463
2005-07-22 11:40:00,40.71,40.72,40.66,40.66,25810.795645831,21.1667,21.1719,21.1407,21.1407,25810.7956
2005-07-22 11:50:00,40.67,40.71,40.67,40.69,12007.631017843114,21.1459,21.1667,21.1459,21.1563,12007.631
2005-07-22 12:00:00,40.68,40.71,40.64,40.7,58467.0631803389,21.1511,21.1667,21.1303,21.1615,58467.0632
2005-07-22 12:10:00,40.71,40.74,40.7,40.74,16720.906744473123,21.1667,21.1823,21.1615,21.1823,16720.9067
2005-07-22 12:20:00,40.74,40.75,40.71,40.71,14364.26888115812,21.1823,21.1875,21.1667,21.1667,14364.2689
2005-07-22 12:30:00,40.68,40.7,40.66,40.67,18965.32375715408,21.1511,21.1615,21.1407,21.1459,18965.3238
2005-07-22 12:40:00,40.66,40.7,40.63,40.67,32992.93008641005,21.1407,21.1615,21.1251,21.1459,32992.9301
2005-07-22 12:50:00,40.67,40.73,40.66,40.69,19638.648860958365,21.1459,21.1771,21.1407,21.1563,19638.6489
2005-07-22 13:00:00,40.7,40.77,40.7,40.75,11334.305914038829,21.1615,21.1979,21.1615,21.1875,11334.3059
2005-07-22 13:10:00,40.75,40.75,40.71,40.72,8528.784648187633,21.1875,21.1875,21.1667,21.1719,8528.7846
2005-07-22 13:20:00,40.72,40.72,40.69,40.7,10773.201660868588,21.1719,21.1719,21.1563,21.1615,10773.2017
2005-07-22 13:30:00,40.7,40.75,40.7,40.74,16272.02334193693,21.1615,21.1875,21.1615,21.1823,16272.0233
2005-07-22 13:40:00,40.74,40.76,40.72,40.73,12905.397822915496,21.1823,21.1927,21.1719,21.1771,12905.3978
2005-07-22 13:50:00,40.74,40.76,40.74,40.76,7967.6803950173935,21.1823,21.1927,21.1823,21.1927,7967.6804
2005-07-22 14:00:00,40.76,40.78,40.74,40.78,19975.31141286051,21.1927,21.2031,21.1823,21.2031,19975.3114
2005-07-22 14:10:00,40.78,40.8,40.77,40.8,14476.489731792166,21.2031,21.2135,21.1979,21.2135,14476.4897
2005-07-22 14:20:00,40.79,40.83,40.79,40.79,19638.648860958365,21.2083,21.2291,21.2083,21.2083,19638.6489
2005-07-22 14:30:00,40.79,40.83,40.77,40.81,21770.84502300528,21.2083,21.2291,21.1979,21.2187,21770.845
2005-07-22 14:40:00,40.82,40.96,40.81,40.96,48479.40747390865,21.2239,21.2967,21.2187,21.2967,48479.4075
2005-07-22 14:50:00,40.97,41.11,40.95,41.0,41746.156435865785,21.3019,21.3747,21.2915,21.3175,41746.1564
2005-07-22 15:00:00,41.0,41.08,40.96,41.06,45561.66535742341,21.3175,21.3591,21.2967,21.3487,45561.6654
2005-07-22 15:10:00,41.05,41.12,41.04,41.11,34339.580294018626,21.3435,21.3799,21.3383,21.3747,34339.5803
2005-07-22 15:20:00,41.1,41.2,41.1,41.17,64414.76826394344,21.3695,21.4215,21.3695,21.4059,64414.7683
2005-07-22 15:30:00,41.15,41.24,41.12,41.2,157445.85343956907,21.3955,21.4423,21.3799,21.4215,157445.8534
2005-07-22 15:40:00,41.2,41.24,41.19,41.2,96846.59409718325,21.4215,21.4423,21.4163,21.4215,96846.5941
2005-07-22 15:50:00,41.2,41.32,41.2,41.27,156884.7491863988,21.4215,21.4839,21.4215,21.4579,156884.7492
2005-07-25 09:30:00,41.5,41.69,41.47,41.6,97744.36090225563,21.5775,21.6763,21.5619,21.6295,97744.3609
2005-07-25 09:40:00,41.6,41.62,41.37,41.44,62731.45550443272,21.6295,21.6399,21.5099,21.5463,62731.4555
2005-07-25 09:50:00,41.39,41.49,41.38,41.4,57232.63382336438,21.5203,21.5723,21.5151,21.5255,57232.6338
2005-07-25 10:00:00,41.39,41.44,41.3,41.38,42643.923240938166,21.5203,21.5463,21.4735,21.5151,42643.9232
2005-07-25 10:10:00,41.37,41.37,41.28,41.34,38155.08921557625,21.5099,21.5099,21.4631,21.4943,38155.0892
2005-07-25 10:20:00,41.36,41.41,41.3,41.37,34227.35944338458,21.5047,21.5307,21.4735,21.5099,34227.3594
2005-07-25 10:30:00,41.36,41.41,41.33,41.36,62394.79295253057,21.5047,21.5307,21.4891,21.5047,62394.793
2005-07-25 10:40:00,41.36,41.53,41.3,41.53,38940.63517001459,21.5047,21.5931,21.4735,21.5931,38940.6352
2005-07-25 10:50:00,41.52,41.53,41.46,41.47,30860.733924363147,21.5879,21.5931,21.5567,21.5619,30860.7339
2005-07-25 11:00:00,41.47,41.51,41.45,41.49,42082.818987767925,21.5619,21.5827,21.5515,21.5723,42082.819
2005-07-25 11:10:00,41.5,41.52,41.49,41.5,13803.16462798788,21.5775,21.5879,21.5723,21.5775,13803.1646
2005-07-25 11:20:00,41.52,41.53,41.45,41.46,21321.961620469083,21.5879,21.5931,21.5515,21.5567,21321.9616
2005-07-25 11:30:00,41.45,41.46,41.36,41.4,30972.9547749972,21.5515,21.5567,21.5047,21.5255,30972.9548
2005-07-25 11:40:00,41.42,41.56,41.4,41.55,20873.078217932893,21.5359,21.6087,21.5255,21.6035,20873.0782
2005-07-25 11:50:00,41.55,41.59,41.54,41.59,47357.19896756817,21.6035,21.6243,21.5983,21.6243,47357.199
2005-07-25 12:00:00,41.56,41.59,41.53,41.53,21546.403321737176,21.6087,21.6243,21.5931,21.5931,21546.4033
2005-07-25 12:10:00,41.53,41.53,41.46,41.46,21546.403321737176,21.5931,21.5931,21.5567,21.5567,21546.4033
2005-07-25 12:20:00,41.46,41.46,41.42,41.45,23903.04118505218,21.5567,21.5567,21.5359,21.5515,23903.0412
2005-07-25 12:30:00,41.45,41.49,41.45,41.49,54427.11255751318,21.5515,21.5723,21.5515,21.5723,54427.1126
2005-07-25 12:40:00,41.5,41.5,41.48,41.5,35349.56794972506,21.5775,21.5775,21.5671,21.5775,35349.5679
2005-07-25 12:50:00,41.5,41.51,41.49,41.51,37706.20581304006,21.5775,21.5827,21.5723,21.5827,37706.2058
2005-07-25 13:00:00,41.51,41.53,41.5,41.52,35012.90539782291,21.5827,21.5931,21.5775,21.5879,35012.9054
2005-07-25 13:10:00,41.52,41.53,41.5,41.53,23566.37863315004,21.5879,21.5931,21.5775,21.5931,23566.3786
2005-07-25 13:20:00,41.53,41.53,41.52,41.53,29962.967119290763,21.5931,21.5931,21.5879,21.5931,29962.9671
2005-07-25 13:30:00,41.53,41.54,41.52,41.53,24464.145438222426,21.5931,21.5983,21.5879,21.5931,24464.1454
2005-07-25 13:40:00,41.54,41.66,41.54,41.62,68791.3814386713,21.5983,21.6607,21.5983,21.6399,68791.3814
2005-07-25 13:50:00,41.62,41.64,41.61,41.62,8753.226349455728,21.6399,21.6503,21.6347,21.6399,8753.2263
2005-07-25 14:00:00,41.62,41.62,41.56,41.57,38379.53091684435,21.6399,21.6399,21.6087,21.6139,38379.5309
2005-07-25 14:10:00,41.58,41.63,41.56,41.61,59477.05083604533,21.6191,21.6451,21.6087,21.6347,59477.0508
2005-07-25 14:20:00,41.61,41.63,41.61,41.61,39950.62282572102,21.6347,21.6451,21.6347,21.6347,39950.6228
2005-07-25 14:30:00,41.62,41.62,41.48,41.53,48030.524071372456,21.6399,21.6399,21.5671,21.5931,48030.5241
2005-07-25 14:40:00,41.53,41.61,41.52,41.61,70138.03164627988,21.5931,21.6347,21.5879,21.6347,70138.0316
2005-07-25 14:50:00,41.61,41.61,41.37,41.43,54988.21681068342,21.6347,21.6347,21.5099,21.5411,54988.2168
2005-07-25 15:00:00,41.43,41.49,41.43,41.45,69801.36909437773,21.5411,21.5723,21.5411,21.5515,69801.3691
2005-07-25 15:10:00,41.46,41.49,41.43,41.43,52182.69554483223,21.5567,21.5723,21.5411,21.5411,52182.6955
2005-07-25 15:20:00,41.43,41.49,41.43,41.48,60150.37593984962,21.5411,21.5723,21.5411,21.5671,60150.3759
2005-07-25 15:30:00,41.48,41.52,41.47,41.49,47132.75726630008,21.5671,21.5879,21.5619,21.5723,47132.7573
2005-07-25 15:40:00,41.48,41.58,41.46,41.51,98305.46515542587,21.5671,21.6191,21.5567,21.5827,98305.4652
2005-07-25 15:50:00,41.52,41.53,41.47,41.47,172820.10997643362,21.5879,21.5931,21.5619,21.5619,172820.11
2005-07-26 09:30:00,41.59,41.63,41.56,41.6,62058.13040062843,21.6243,21.6451,21.6087,21.6295,62058.1304
2005-07-26 09:40:00,41.59,41.62,41.55,41.55,46347.21131186174,21.6243,21.6399,21.6035,21.6035,46347.2113
2005-07-26 09:50:00,41.55,41.55,41.44,41.45,57569.29637526653,21.6035,21.6035,21.5463,21.5515,57569.2964
2005-07-26 10:00:00,41.45,41.56,41.38,41.53,69352.48569184155,21.5515,21.6087,21.5151,21.5931,69352.4857
2005-07-26 10:10:00,41.53,41.64,41.53,41.61,41297.27303332959,21.5931,21.6503,21.5931,21.6347,41297.273
2005-07-26 10:20:00,41.61,41.61,41.53,41.57,38940.63517001459,21.6347,21.6347,21.5931,21.6139,38940.6352
2005-07-26 10:30:00,41.56,41.65,41.55,41.63,40960.61048142744,21.6087,21.6555,21.6035,21.6451,40960.6105
2005-07-26 10:40:00,41.64,41.64,41.45,41.45,115699.69700370327,21.6503,21.6503,21.5515,21.5515,115699.697
2005-07-26 10:50:00,41.45,41.57,41.44,41.57,34900.68454718887,21.5515,21.6139,21.5463,21.6139,34900.6845
2005-07-26 11:00:00,41.57,41.61,41.57,41.6,54875.995960049375,21.6139,21.6347,21.6139,21.6295,54875.996
2005-07-26 11:10:00,41.61,41.61,41.57,41.6,28167.433509146,21.6347,21.6347,21.6139,21.6295,28167.4335
2005-07-26 11:20:00,41.6,41.66,41.6,41.65,31085.17562563124,21.6295,21.6607,21.6295,21.6555,31085.1756
2005-07-26 11:30:00,41.65,41.7,41.63,41.7,28167.433509146,21.6555,21.6815,21.6451,21.6815,28167.4335
2005-07-26 11:40:00,41.7,41.7,41.67,41.67,22331.94927617552,21.6815,21.6815,21.6659,21.6659,22331.9493
2005-07-26 11:50:00,41.67,41.69,41.66,41.69,46010.5487599596,21.6659,21.6763,21.6607,21.6763,46010.5488
2005-07-26 12:00:00,41.7,41.74,41.69,41.69,56559.30871956009,21.6815,21.7023,21.6763,21.6763,56559.3087
2005-07-26 12:10:00,41.69,41.69,41.67,41.68,18965.32375715408,21.6763,21.6763,21.6659,21.6711,18965.3238
2005-07-26 12:20:00,41.68,41.68,41.66,41.68,29514.08371675457,21.6711,21.6711,21.6607,21.6711,29514.0837
2005-07-26 12:30:00,41.67,41.67,41.66,41.66,41072.8313320615,21.6659,21.6659,21.6607,21.6607,41072.8313
2005-07-26 12:40:00,41.66,41.75,41.66,41.75,54539.33340814723,21.6607,21.7075,21.6607,21.7075,54539.3334
2005-07-26 12:50:00,41.74,41.76,41.74,41.75,17955.336101447647,21.7023,21.7127,21.7023,21.7075,17955.3361
2005-07-26 13:00:00,41.76,41.77,41.75,41.77,39501.73942318482,21.7127,21.7179,21.7075,21.7179,39501.7394
2005-07-26 13:10:00,41.76,41.77,41.76,41.76,23454.15778251599,21.7127,21.7179,21.7127,21.7127,23454.1578
2005-07-26 13:20:00,41.76,41.83,41.71,41.81,87420.04264392324,21.7127,21.7491,21.6867,21.7387,87420.0426
2005-07-26 13:30:00,41.81,41.85,41.79,41.82,57905.95892716866,21.7387,21.7595,21.7283,21.7439,57905.9589
2005-07-26 13:40:00,41.82,41.93,41.82,41.88,77432.38693749298,21.7439,21.801,21.7439,21.7751,77432.3869
2005-07-26 13:50:00,41.88,41.9,41.78,41.81,75412.41162608012,21.7751,21.7855,21.7231,21.7387,75412.4116
2005-07-26 14:00:00,41.81,41.92,41.78,41.89,122432.94804174616,21.7387,21.7958,21.7231,21.7803,122432.948
2005-07-26 14:10:00,41.88,41.91,41.8,41.82,82145.662664123,21.7751,21.7906,21.7335,21.7439,82145.6627
2005-07-26 14:20:00,41.82,41.86,41.82,41.82,29065.20031421838,21.7439,21.7647,21.7439,21.7439,29065.2003
2005-07-26 14:30:00,41.83,41.88,41.82,41.88,57569.29637526653,21.7491,21.7751,21.7439,21.7751,57569.2964
2005-07-26 14:40:00,41.88,42.04,41.88,42.04,155762.54068005836,21.7751,21.8582,21.7751,21.8582,155762.5407
2005-07-26 14:50:00,42.04,42.12,41.91,42.01,85400.06733251037,21.8582,21.8998,21.7906,21.8426,85400.0673
2005-07-26 15:00:00,42.0,42.01,41.91,41.93,37593.984962406015,21.8374,21.8426,21.7906,21.801,37593.985
2005-07-26 15:10:00,41.93,41.99,41.92,41.98,119066.32252272472,21.801,21.8322,21.7958,21.827,119066.3225
2005-07-26 15:20:00,41.99,42.23,41.99,42.15,131522.83694310402,21.8322,21.957,21.8322,21.9154,131522.8369
2005-07-26 15:30:00,42.15,42.15,42.05,42.05,135226.1250140276,21.9154,21.9154,21.8634,21.8634,135226.125
2005-07-26 15:40:00,42.06,42.12,42.03,42.12,89552.23880597015,21.8686,21.8998,21.853,21.8998,89552.2388
2005-07-26 15:50:00,42.12,42.15,42.0,42.0,103579.84513522612,21.8998,21.9154,21.8374,21.8374,103579.8451
2005-07-27 09:30:00,42.03,42.31,41.99,42.28,138929.41308495117,21.853,21.9986,21.8322,21.983,138929.4131
2005-07-27 09:40:00,42.28,42.4,42.28,42.35,94826.6187857704,21.983,22.0454,21.983,22.0194,94826.6188
2005-07-27 09:50:00,42.36,42.37,42.24,42.32,103916.50768712828,22.0246,22.0298,21.9622,22.0038,103916.5077
2005-07-27 10:00:00,42.33,42.34,42.2,42.24,105936.48299854112,22.009,22.0142,21.9414,21.9622,105936.483
2005-07-27 10:10:00,42.24,42.25,42.19,42.22,82145.662664123,21.9622,21.9674,21.9362,21.9518,82145.6627
2005-07-27 10:20:00,42.22,42.29,42.2,42.29,58915.9465828751,21.9518,21.9882,21.9414,21.9882,58915.9466
2005-07-27 10:30:00,42.29,42.39,42.25,42.38,78891.2579957356,21.9882,22.0402,21.9674,22.035,78891.258
2005-07-27 10:40:00,42.37,42.38,42.31,42.34,126248.45696330378,22.0298,22.035,21.9986,22.0142,126248.457
2005-07-27 10:50:00,42.35,42.47,42.3,42.45,102457.63662888564,22.0194,22.0818,21.9934,22.0714,102457.6366
2005-07-27 11:00:00,42.45,42.45,42.39,42.43,55437.100213219615,22.0714,22.0714,22.0402,22.061,55437.1002
2005-07-27 11:10:00,42.43,42.43,42.37,42.38,48591.6283245427,22.061,22.061,22.0298,22.035,48591.6283
2005-07-27 11:20:00,42.38,42.41,42.35,42.41,71596.9027045225,22.035,22.0506,22.0194,22.0506,71596.9027
2005-07-27 11:30:00,42.41,42.43,42.37,42.39,46234.990461227695,22.0506,22.061,22.0298,22.0402,46234.9905
2005-07-27 11:40:00,42.38,42.43,42.38,42.39,70250.25249691392,22.035,22.061,22.035,22.0402,70250.2525
2005-07-27 11:50:00,42.4,42.46,42.38,42.46,34227.35944338458,22.0454,22.0766,22.035,22.0766,34227.3594
2005-07-27 12:00:00,42.46,42.61,42.46,42.6,78666.81629446751,22.0766,22.1546,22.0766,22.1494,78666.8163
2005-07-27 12:10:00,42.6,42.71,42.58,42.71,49489.39512961508,22.1494,22.2066,22.139,22.2066,49489.3951
2005-07-27 12:20:00,42.71,42.73,42.64,42.65,87532.26349455728,22.2066,22.217,22.1702,22.1754,87532.2635
2005-07-27 12:30:00,42.65,42.65,42.58,42.59,59140.38828414319,22.1754,22.1754,22.139,22.1442,59140.3883
2005-07-27 12:40:00,42.58,42.6,42.57,42.58,92021.0975199192,22.139,22.1494,22.1338,22.139,92021.0975
2005-07-27 12:50:00,42.59,42.59,42.53,42.56,58354.84232970486,22.1442,22.1442,22.113,22.1286,58354.8423
2005-07-27 13:00:00,42.56,42.58,42.56,42.58,39950.62282572102,22.1286,22.139,22.1286,22.139,39950.6228
2005-07-27 13:10:00,42.58,42.58,42.55,42.57,15598.698238132643,22.139,22.139,22.1234,22.1338,15598.6982
2005-07-27 13:20:00,42.57,42.58,42.54,42.57,95051.06048703849,22.1338,22.139,22.1182,22.1338,95051.0605
2005-07-27 13:30:00,42.57,42.64,42.5,42.51,68005.83548423297,22.1338,22.1702,22.0974,22.1026,68005.8355
2005-07-27 13:40:00,42.51,42.52,42.5,42.51,65649.19762091797,22.1026,22.1078,22.0974,22.1026,65649.1976
2005-07-27 13:50:00,42.5,42.63,42.5,42.63,78330.15374256537,22.0974,22.165,22.0974,22.165,78330.1537
2005-07-27 14:00:00,42.62,42.64,42.52,42.58,99988.7779149366,22.1598,22.1702,22.1078,22.139,99988.7779
2005-07-27 14:10:00,42.57,42.63,42.57,42.59,60599.25934238581,22.1338,22.165,22.1338,22.1442,60599.2593
2005-07-27 14:20:00,42.59,42.62,42.56,42.57,71148.0193019863,22.1442,22.1598,22.1286,22.1338,71148.0193
2005-07-27 14:30:00,42.59,42.73,42.59,42.72,107507.5749074178,22.1442,22.217,22.1442,22.2118,107507.5749
2005-07-27 14:40:00,42.73,42.76,42.62,42.76,64526.98911457748,22.217,22.2326,22.1598,22.2326,64526.9891
2005-07-27 14:50:00,42.76,42.83,42.73,42.76,73616.87801593536,22.2326,22.269,22.217,22.2326,73616.878
2005-07-27 15:00:00,42.76,42.79,42.75,42.78,54763.77510941533,22.2326,22.2482,22.2274,22.243,54763.7751
2005-07-27 15:10:00,42.79,42.83,42.76,42.76,87981.14689709348,22.2482,22.269,22.2326,22.2326,87981.1469
2005-07-27 15:20:00,42.76,42.78,42.73,42.78,64751.43081584558,22.2326,22.243,22.217,22.243,64751.4308
2005-07-27 15:30:00,42.78,42.81,42.73,42.73,93928.851980698,22.243,22.2586,22.217,22.217,93928.852
2005-07-27 15:40:00,42.73,42.73,42.67,42.67,132981.70800134665,22.217,22.217,22.1858,22.1858,132981.708
2005-07-27 15:50:00,42.68,42.71,42.67,42.71,126248.45696330378,22.191,22.2066,22.1858,22.2066,126248.457
2005-07-28 09:30:00,42.55,42.9,42.55,42.7,70025.81079564583,22.1234,22.3054,22.1234,22.2014,70025.8108
2005-07-28 09:40:00,42.74,42.83,42.6,42.63,63180.33890696892,22.2222,22.269,22.1494,22.165,63180.3389
2005-07-28 09:50:00,42.64,42.66,42.54,42.66,58467.0631803389,22.1702,22.1806,22.1182,22.1806,58467.0632
2005-07-28 10:00:00,42.65,42.65,42.51,42.58,80237.90820334418,22.1754,22.1754,22.1026,22.139,80237.9082
2005-07-28 10:10:00,42.57,42.58,42.5,42.52,38716.19346874649,22.1338,22.139,22.0974,22.1078,38716.1935
2005-07-28 10:20:00,42.51,42.52,42.39,42.48,57457.07552463248,22.1026,22.1078,22.0402,22.087,57457.0755
2005-07-28 10:30:00,42.45,42.55,42.36,42.55,93031.08517562565,22.0714,22.1234,22.0246,22.1234,93031.0852
2005-07-28 10:40:00,42.52,42.71,42.52,42.67,63965.88486140725,22.1078,22.2066,22.1078,22.1858,63965.8849
2005-07-28 10:50:00,42.67,42.67,42.53,42.59,36135.113904163394,22.1858,22.1858,22.113,22.1442,36135.1139
2005-07-28 11:00:00,42.59,42.64,42.54,42.56,32544.04668387386,22.1442,22.1702,22.1182,22.1286,32544.0467
2005-07-28 11:10:00,42.56,42.61,42.51,42.59,49152.73257771294,22.1286,22.1546,22.1026,22.1442,49152.7326
2005-07-28 11:20:00,42.6,42.63,42.59,42.59,55212.65851195152,22.1494,22.165,22.1442,22.1442,55212.6585
2005-07-28 11:30:00,42.59,42.61,42.51,42.59,49489.39512961508,22.1442,22.1546,22.1026,22.1442,49489.3951
2005-07-28 11:40:00,42.59,42.76,42.59,42.67,152171.4734597688,22.1442,22.2326,22.1442,22.1858,152171.4735
2005-07-28 11:50:00,42.67,42.67,42.56,42.57,55100.43766131747,22.1858,22.1858,22.1286,22.1338,55100.4377
2005-07-28 12:00:00,42.57,42.64,42.57,42.64,113118.61743912018,22.1338,22.1702,22.1338,22.1702,113118.6174
2005-07-28 12:10:00,42.65,42.78,42.65,42.68,123555.15654808664,22.1754,22.243,22.1754,22.191,123555.1565
2005-07-28 12:20:00,42.66,42.75,42.66,42.74,32768.48838514196,22.1806,22.2274,22.1806,22.2222,32768.4884
2005-07-28 12:30:00,42.75,42.83,42.75,42.83,58579.28403097295,22.2274,22.269,22.2274,22.269,58579.284
2005-07-28 12:40:00,42.83,42.9,42.83,42.89,38379.53091684435,22.269,22.3054,22.269,22.3002,38379.5309
2005-07-28 12:50:00,42.9,42.93,42.87,42.9,26708.562450903377,22.3054,22.321,22.2898,22.3054,26708.5625
2005-07-28 13:00:00,42.9,42.9,42.8,42.8,14813.15228369431,22.3054,22.3054,22.2534,22.2534,14813.1523
2005-07-28 13:10:00,42.81,42.86,42.8,42.86,28952.97946358433,22.2586,22.2846,22.2534,22.2846,28952.9795
2005-07-28 13:20:00,42.85,42.92,42.84,42.91,43541.69004601055,22.2794,22.3158,22.2742,22.3106,43541.69
2005-07-28 13:30:00,42.92,43.08,42.92,43.08,62282.57210189653,22.3158,22.399,22.3158,22.399,62282.5721
2005-07-28 13:40:00,43.08,43.13,43.04,43.05,62507.01380316463,22.399,22.425,22.3782,22.3834,62507.0138
2005-07-28 13:50:00,43.06,43.12,43.01,43.12,31309.617326899337,22.3886,22.4198,22.3626,22.4198,31309.6173
2005-07-28 14:00:00,43.12,43.12,43.08,43.08,46683.87386376388,22.4198,22.4198,22.399,22.399,46683.8739
2005-07-28 14:10:00,43.09,43.21,43.06,43.16,106160.9246998092,22.4042,22.4666,22.3886,22.4406,106160.9247
2005-07-28 14:20:00,43.17,43.17,43.08,43.11,71035.79845135225,22.4458,22.4458,22.399,22.4146,71035.7985
2005-07-28 14:30:00,43.11,43.12,43.08,43.08,65200.31421838177,22.4146,22.4198,22.399,22.399,65200.3142
2005-07-28 14:40:00,43.08,43.08,43.0,43.01,76759.0618336887,22.399,22.399,22.3574,22.3626,76759.0618
2005-07-28 14:50:00,43.0,43.12,43.0,43.0,45000.56110425317,22.3574,22.4198,22.3574,22.3574,45000.5611
2005-07-28 15:00:00,43.0,43.01,42.92,42.92,60487.038491751766,22.3574,22.3626,22.3158,22.3158,60487.0385
2005-07-28 15:10:00,42.92,42.98,42.89,42.98,71260.24015262035,22.3158,22.347,22.3002,22.347,71260.2402
2005-07-28 15:20:00,42.99,43.03,42.86,42.99,75187.96992481203,22.3522,22.373,22.2846,22.3522,75187.9699
2005-07-28 15:30:00,42.98,43.01,42.95,42.95,72045.78610705868,22.347,22.3626,22.3314,22.3314,72045.7861
2005-07-28 15:40:00,42.95,42.96,42.92,42.92,41858.37728649983,22.3314,22.3366,22.3158,22.3158,41858.3773
2005-07-28 15:50:00,42.93,42.97,42.86,42.87,107732.01660868588,22.321,22.3418,22.2846,22.2898,107732.0166
2005-07-29 09:30:00,44.38,44.63,44.24,44.56,526652.4520255863,23.0749,23.2049,23.0021,23.1685,526652.452
2005-07-29 09:40:00,44.56,44.82,44.47,44.53,370777.69049489393,23.1685,23.3037,23.1217,23.1529,370777.6905
2005-07-29 09:50:00,44.56,44.59,44.03,44.22,328133.76725395577,23.1685,23.1841,22.8929,22.9917,328133.7673
2005-07-29 10:00:00,44.19,44.29,44.05,44.13,256649.08540006733,22.9761,23.0281,22.9033,22.9449,256649.0854
2005-07-29 10:10:00,44.13,44.23,44.05,44.18,228593.87274155536,22.9449,22.9969,22.9033,22.9709,228593.8727
2005-07-29 10:20:00,44.17,44.18,43.9,44.05,158231.3993940074,22.9657,22.9709,22.8253,22.9033,158231.3994
2005-07-29 10:30:00,43.98,44.2,43.97,44.18,116148.58040623947,22.8669,22.9813,22.8617,22.9709,116148.5804
2005-07-29 10:40:00,44.17,44.17,44.06,44.1,114914.15104926495,22.9657,22.9657,22.9085,22.9293,114914.151
2005-07-29 10:50:00,44.1,44.14,44.07,44.09,139714.9590393895,22.9293,22.9501,22.9137,22.9241,139714.959
2005-07-29 11:00:00,44.09,44.11,44.0,44.01,66098.08102345416,22.9241,22.9345,22.8773,22.8825,66098.081
2005-07-29 11:10:00,44.01,44.02,43.93,43.93,75973.51587925036,22.8825,22.8877,22.8409,22.8409,75973.5159
2005-07-29 11:20:00,43.87,43.94,43.84,43.87,73167.99461339916,22.8097,22.8461,22.7941,22.8097,73167.9946
2005-07-29 11:30:00,43.88,43.97,43.87,43.91,82818.98776792728,22.8149,22.8617,22.8097,22.8305,82818.9878
2005-07-29 11:40:00,43.91,43.93,43.8,43.81,65649.19762091797,22.8305,22.8409,22.7733,22.7785,65649.1976
2005-07-29 11:50:00,43.82,43.82,43.62,43.72,103467.62428459208,22.7837,22.7837,22.6797,22.7317,103467.6243
2005-07-29 12:00:00,43.71,43.73,43.58,43.65,72943.55291213107,22.7265,22.7369,22.6589,22.6953,72943.5529
2005-07-29 12:10:00,43.65,43.7,43.65,43.69,55100.43766131747,22.6953,22.7213,22.6953,22.7161,55100.4377
2005-07-29 12:20:00,43.69,43.71,43.65,43.65,89888.90135787228,22.7161,22.7265,22.6953,22.6953,89888.9014
2005-07-29 12:30:00,43.65,43.68,43.57,43.61,55212.65851195152,22.6953,22.7109,22.6537,22.6745,55212.6585
2005-07-29 12:40:00,43.61,43.62,43.59,43.61,79340.1413982718,22.6745,22.6797,22.6641,22.6745,79340.1414
2005-07-29 12:50:00,43.62,43.68,43.61,43.64,53417.124901806754,22.6797,22.7109,22.6745,22.6901,53417.1249
2005-07-29 13:00:00,43.64,43.65,43.58,43.61,137133.87947480642,22.6901,22.6953,22.6589,22.6745,137133.8795
2005-07-29 13:10:00,43.6,43.62,43.57,43.61,70811.35675008416,22.6693,22.6797,22.6537,22.6745,70811.3568
2005-07-29 13:20:00,43.61,43.62,43.52,43.52,34227.35944338458,22.6745,22.6797,22.6278,22.6278,34227.3594
2005-07-29 13:30:00,43.52,43.55,43.48,43.49,41409.49388396364,22.6278,22.6433,22.607,22.6122,41409.4939
2005-07-29 13:40:00,43.45,43.48,43.41,43.44,91123.33071484682,22.5914,22.607,22.5706,22.5862,91123.3307
2005-07-29 13:50:00,43.44,43.47,43.37,43.38,35574.00965099315,22.5862,22.6018,22.5498,22.555,35574.0097
2005-07-29 14:00:00,43.37,43.44,43.31,43.34,65536.97677028392,22.5498,22.5862,22.5186,22.5342,65536.9768
2005-07-29 14:10:00,43.34,43.34,43.25,43.25,77432.38693749298,22.5342,22.5342,22.4874,22.4874,77432.3869
2005-07-29 14:20:00,43.29,43.43,43.26,43.43,101447.6489731792,22.5082,22.581,22.4926,22.581,101447.649
2005-07-29 14:30:00,43.44,43.64,43.42,43.64,83604.53372236561,22.5862,22.6901,22.5758,22.6901,83604.5337
2005-07-29 14:40:00,43.64,43.67,43.62,43.67,123218.49399618448,22.6901,22.7057,22.6797,22.7057,123218.494
2005-07-29 14:50:00,43.67,43.87,43.67,43.7,75636.85332734822,22.7057,22.8097,22.7057,22.7213,75636.8533
2005-07-29 15:00:00,43.69,43.8,43.59,43.65,86522.27583885085,22.7161,22.7733,22.6641,22.6953,86522.2758
2005-07-29 15:10:00,43.68,43.7,43.43,43.51,114353.04679609471,22.7109,22.7213,22.581,22.6226,114353.0468
2005-07-29 15:20:00,43.49,43.57,43.41,43.51,57905.95892716866,22.6122,22.6537,22.5706,22.6226,57905.9589
2005-07-29 15:30:00,43.49,43.74,43.46,43.71,143867.13051284928,22.6122,22.7421,22.5966,22.7265,143867.1305
2005-07-29 15:40:00,43.71,43.84,43.55,43.84,156884.7491863988,22.7265,22.7941,22.6433,22.7941,156884.7492
2005-07-29 15:50:00,43.84,43.9,43.84,43.84,225900.5723263382,22.7941,22.8253,22.7941,22.7941,225900.5723
2005-08-01 09:30:00,43.8,43.8,43.6,43.65,117383.009763214,22.7733,22.7733,22.6693,22.6953,117383.0098
2005-08-01 09:40:00,43.64,43.76,43.64,43.76,61048.14274492201,22.6901,22.7525,22.6901,22.7525,61048.1427
2005-08-01 09:50:00,43.76,43.78,43.65,43.65,79227.92054763775,22.7525,22.7629,22.6953,22.6953,79227.9205
2005-08-01 10:00:00,43.65,43.68,43.62,43.66,158231.3993940074,22.6953,22.7109,22.6797,22.7005,158231.3994
2005-08-01 10:10:00,43.65,43.68,43.57,43.66,79901.24565144203,22.6953,22.7109,22.6537,22.7005,79901.2457
2005-08-01 10:20:00,43.65,43.73,43.62,43.73,58691.504881607,22.6953,22.7369,22.6797,22.7369,58691.5049
2005-08-01 10:30:00,43.73,43.73,43.55,43.56,105150.9370441028,22.7369,22.7369,22.6433,22.6485,105150.937
2005-08-01 10:40:00,43.56,43.56,43.44,43.45,48142.7449220065,22.6485,22.6485,22.5862,22.5914,48142.7449
2005-08-01 10:50:00,43.44,43.44,43.33,43.4,86971.15924138704,22.5862,22.5862,22.529,22.5654,86971.1592
2005-08-01 11:00:00,43.4,43.41,43.14,43.16,100437.66131747278,22.5654,22.5706,22.4302,22.4406,100437.6613
2005-08-01 11:10:00,43.16,43.16,43.06,43.16,151610.36920659858,22.4406,22.4406,22.3886,22.4406,151610.3692
2005-08-01 11:20:00,43.16,43.16,42.95,42.96,90898.88901357872,22.4406,22.4406,22.3314,22.3366,90898.889
2005-08-01 11:30:00,42.96,43.0,42.96,42.99,46683.87386376388,22.3366,22.3574,22.3366,22.3522,46683.8739
2005-08-01 11:40:00,42.99,43.08,42.99,43.07,39501.73942318482,22.3522,22.399,22.3522,22.3938,39501.7394
2005-08-01 11:50:00,43.06,43.09,43.03,43.04,56783.75042082819,22.3886,22.4042,22.373,22.3782,56783.7504
2005-08-01 12:00:00,43.05,43.1,43.01,43.03,142520.4803052407,22.3834,22.4094,22.3626,22.373,142520.4803
2005-08-01 12:10:00,43.03,43.06,43.02,43.06,29962.967119290763,22.373,22.3886,22.3678,22.3886,29962.9671
2005-08-01 12:20:00,43.05,43.08,43.03,43.06,46796.094714397936,22.3834,22.399,22.373,22.3886,46796.0947
2005-08-01 12:30:00,43.06,43.07,43.04,43.04,28055.21265851195,22.3886,22.3938,22.3782,22.3782,28055.2127
2005-08-01 12:40:00,43.05,43.06,43.0,43.02,61833.68869936034,22.3834,22.3886,22.3574,22.3678,61833.6887
2005-08-01 12:50:00,43.03,43.03,43.0,43.01,29514.08371675457,22.373,22.373,22.3574,22.3626,29514.0837
2005-08-01 13:00:00,43.01,43.03,42.91,42.92,92694.42262372348,22.3626,22.373,22.3106,22.3158,92694.4226
2005-08-01 13:10:00,42.92,42.97,42.92,42.97,50948.2661878577,22.3158,22.3418,22.3158,22.3418,50948.2662
2005-08-01 13:20:00,42.97,43.01,42.96,43.0,46459.43216249579,22.3418,22.3626,22.3366,22.3574,46459.4322
2005-08-01 13:30:00,43.0,43.01,42.94,42.95,27045.22500280552,22.3574,22.3626,22.3262,22.3314,27045.225
2005-08-01 13:40:00,42.95,42.97,42.92,42.96,19975.31141286051,22.3314,22.3418,22.3158,22.3366,19975.3114
2005-08-01 13:50:00,42.96,43.0,42.96,42.99,46683.87386376388,22.3366,22.3574,22.3366,22.3522,46683.8739
2005-08-01 14:00:00,42.98,43.03,42.98,43.03,52743.79979800247,22.347,22.373,22.347,22.373,52743.7998
2005-08-01 14:10:00,43.03,43.11,43.03,43.08,132532.82459881046,22.373,22.4146,22.373,22.399,132532.8246
2005-08-01 14:20:00,43.08,43.26,43.08,43.24,52407.13724610032,22.399,22.4926,22.399,22.4822,52407.1372
2005-08-01 14:30:00,43.24,43.25,43.14,43.19,103579.84513522612,22.4822,22.4874,22.4302,22.4562,103579.8451
2005-08-01 14:40:00,43.22,43.22,43.1,43.14,50387.161934687465,22.4718,22.4718,22.4094,22.4302,50387.1619
2005-08-01 14:50:00,43.14,43.17,43.13,43.14,29401.86286612052,22.4302,22.4458,22.425,22.4302,29401.8629
2005-08-01 15:00:00,43.14,43.17,43.12,43.17,33554.03433958029,22.4302,22.4458,22.4198,22.4458,33554.0343
2005-08-01 15:10:00,43.16,43.22,43.16,43.21,45000.56110425317,22.4406,22.4718,22.4406,22.4666,45000.5611
2005-08-01 15:20:00,43.21,43.21,43.15,43.19,46234.990461227695,22.4666,22.4666,22.4354,22.4562,46234.9905
2005-08-01 15:30:00,43.28,43.28,43.16,43.16,65088.09336774772,22.503,22.503,22.4406,22.4406,65088.0934
2005-08-01 15:40:00,43.16,43.16,43.1,43.1,82818.98776792728,22.4406,22.4406,22.4094,22.4094,82818.9878
2005-08-01 15:50:00,43.11,43.13,43.04,43.11,180563.34867018287,22.4146,22.425,22.3782,22.4146,180563.3487
2005-08-02 09:30:00,43.27,43.31,43.2,43.22,93816.63113006396,22.4978,22.5186,22.4614,22.4718,93816.6311
2005-08-02 09:40:00,43.22,43.35,43.21,43.29,52856.02064863651,22.4718,22.5394,22.4666,22.5082,52856.0206
2005-08-02 09:50:00,43.3,43.34,43.26,43.27,51397.14959039389,22.5134,22.5342,22.4926,22.4978,51397.1496
2005-08-02 10:00:00,43.31,43.65,43.27,43.63,116036.35955560542,22.5186,22.6953,22.4978,22.6849,116036.3596
2005-08-02 10:10:00,43.63,43.66,43.44,43.44,74402.4239703737,22.6849,22.7005,22.5862,22.5862,74402.424
2005-08-02 10:20:00,43.41,43.44,43.33,43.37,37257.32241050387,22.5706,22.5862,22.529,22.5498,37257.3224
2005-08-02 10:30:00,43.36,43.39,43.27,43.29,38940.63517001459,22.5446,22.5602,22.4978,22.5082,38940.6352
2005-08-02 10:40:00,43.29,43.46,43.28,43.38,66995.84782852653,22.5082,22.5966,22.503,22.555,66995.8478
2005-08-02 10:50:00,43.38,43.48,43.35,43.45,65088.09336774772,22.555,22.607,22.5394,22.5914,65088.0934
2005-08-02 11:00:00,43.44,44.3,43.35,43.42,75861.29502861631,22.5862,23.0333,22.5394,22.5758,75861.295
2005-08-02 11:10:00,43.42,43.42,43.37,43.41,18740.882055885984,22.5758,22.5758,22.5498,22.5706,18740.8821
2005-08-02 11:20:00,43.4,43.45,43.36,43.42,20873.078217932893,22.5654,22.5914,22.5446,22.5758,20873.0782
2005-08-02 11:30:00,43.43,43.45,43.34,43.34,26708.562450903377,22.581,22.5914,22.5342,22.5342,26708.5625
2005-08-02 11:40:00,43.34,43.45,43.33,43.42,28391.87521041409,22.5342,22.5914,22.529,22.5758,28391.8752
2005-08-02 11:50:00,43.42,43.5,43.42,43.5,34451.80114465267,22.5758,22.6174,22.5758,22.6174,34451.8011
2005-08-02 12:00:00,43.5,43.5,43.46,43.48,17730.894400179553,22.6174,22.6174,22.5966,22.607,17730.8944
2005-08-02 12:10:00,43.47,43.47,43.38,43.41,15374.256536864548,22.6018,22.6018,22.555,22.5706,15374.2565
2005-08-02 12:20:00,43.41,43.49,43.41,43.41,27606.32925597576,22.5706,22.6122,22.5706,22.5706,27606.3293
2005-08-02 12:30:00,43.41,43.41,43.37,43.38,16159.802491302884,22.5706,22.5706,22.5498,22.555,16159.8025
2005-08-02 12:40:00,43.38,43.38,43.33,43.37,22780.832678711704,22.555,22.555,22.529,22.5498,22780.8327
2005-08-02 12:50:00,43.37,43.37,43.32,43.35,15374.256536864548,22.5498,22.5498,22.5238,22.5394,15374.2565
2005-08-02 13:00:00,43.35,43.35,43.31,43.32,10773.201660868588,22.5394,22.5394,22.5186,22.5238,10773.2017
2005-08-02 13:10:00,43.31,43.33,43.26,43.27,50948.2661878577,22.5186,22.529,22.4926,22.4978,50948.2662
2005-08-02 13:20:00,43.29,43.33,43.29,43.3,69352.48569184155,22.5082,22.529,22.5082,22.5134,69352.4857
2005-08-02 13:30:00,43.3,43.31,43.27,43.3,22668.611828077657,22.5134,22.5186,22.4978,22.5134,22668.6118
2005-08-02 13:40:00,43.31,43.33,43.22,43.25,24913.02884075861,22.5186,22.529,22.4718,22.4874,24913.0288
2005-08-02 13:50:00,43.25,43.26,43.22,43.24,28840.758612950285,22.4874,22.4926,22.4718,22.4822,28840.7586
2005-08-02 14:00:00,43.23,43.33,43.23,43.29,41297.27303332959,22.477,22.529,22.477,22.5082,41297.273
2005-08-02 14:10:00,43.3,43.39,43.29,43.35,31085.17562563124,22.5134,22.5602,22.5082,22.5394,31085.1756
2005-08-02 14:20:00,43.34,43.36,43.31,43.31,23566.37863315004,22.5342,22.5446,22.5186,22.5186,23566.3786
2005-08-02 14:30:00,43.32,43.33,43.29,43.32,29065.20031421838,22.5238,22.529,22.5082,22.5238,29065.2003
2005-08-02 14:40:00,43.3,43.33,43.27,43.3,27606.32925597576,22.5134,22.529,22.4978,22.5134,27606.3293
2005-08-02 14:50:00,43.31,43.38,43.3,43.33,44439.45685108293,22.5186,22.555,22.5134,22.529,44439.4569
2005-08-02 15:00:00,43.33,43.37,43.25,43.33,48367.1866232746,22.529,22.5498,22.4874,22.529,48367.1866
2005-08-02 15:10:00,43.32,43.32,43.24,43.31,21097.519919200982,22.5238,22.5238,22.4822,22.5186,21097.5199
2005-08-02 15:20:00,43.31,43.31,43.23,43.24,24127.48288632028,22.5186,22.5186,22.477,22.4822,24127.4829
2005-08-02 15:30:00,43.25,43.29,43.25,43.27,53978.229154976994,22.4874,22.5082,22.4874,22.4978,53978.2292
2005-08-02 15:40:00,43.28,43.32,43.27,43.31,69464.70654247559,22.503,22.5238,22.4978,22.5186,69464.7065
2005-08-02 15:50:00,43.32,43.35,43.32,43.33,59364.829985411285,22.5238,22.5394,22.5238,22.529,59364.83
2005-08-03 09:30:00,43.2,43.3,43.04,43.26,83828.9754236337,22.4614,22.5134,22.3782,22.4926,83828.9754
2005-08-03 09:40:00,43.27,43.27,43.15,43.21,72045.78610705868,22.4978,22.4978,22.4354,22.4666,72045.7861
2005-08-03 09:50:00,43.21,43.35,43.2,43.22,99539.8945124004,22.4666,22.5394,22.4614,22.4718,99539.8945
2005-08-03 10:00:00,43.24,43.26,43.19,43.19,194478.73414880483,22.4822,22.4926,22.4562,22.4562,194478.7341
2005-08-03 10:10:00,43.23,43.4,43.2,43.4,42195.03983840197,22.477,22.5654,22.4614,22.5654,42195.0398
2005-08-03 10:20:00,43.35,43.44,43.35,43.41,129053.97822915496,22.5394,22.5862,22.5394,22.5706,129053.9782
2005-08-03 10:30:00,43.42,43.53,43.3,43.32,47693.86151947032,22.5758,22.633,22.5134,22.5238,47693.8615
2005-08-03 10:40:00,43.32,43.42,43.32,43.37,68903.60228930535,22.5238,22.5758,22.5238,22.5498,68903.6023
2005-08-03 10:50:00,43.37,43.44,43.37,43.38,59477.05083604533,22.5498,22.5862,22.5498,22.555,59477.0508
2005-08-03 11:00:00,43.38,43.42,43.36,43.38,15037.593984962405,22.555,22.5758,22.5446,22.555,15037.594
2005-08-03 11:10:00,43.38,43.49,43.37,43.49,21434.18247110313,22.555,22.6122,22.5498,22.6122,21434.1825
2005-08-03 11:20:00,43.49,43.57,43.47,43.57,20536.41566603075,22.6122,22.6537,22.6018,22.6537,20536.4157
2005-08-03 11:30:00,43.57,43.62,43.52,43.57,24239.703736954325,22.6537,22.6797,22.6278,22.6537,24239.7037
2005-08-03 11:40:00,43.57,43.59,43.52,43.57,84277.8588261699,22.6537,22.6641,22.6278,22.6537,84277.8588
2005-08-03 11:50:00,43.57,43.65,43.57,43.65,25137.470542026706,22.6537,22.6953,22.6537,22.6953,25137.4705
2005-08-03 12:00:00,43.65,43.65,43.6,43.62,16496.465043205026,22.6953,22.6953,22.6693,22.6797,16496.465
2005-08-03 12:10:00,43.62,43.65,43.59,43.65,12905.397822915496,22.6797,22.6953,22.6641,22.6953,12905.3978
2005-08-03 12:20:00,43.65,43.76,43.63,43.74,25249.69139266076,22.6953,22.7525,22.6849,22.7421,25249.6914
2005-08-03 12:30:00,43.73,43.75,43.69,43.69,15486.477387498597,22.7369,22.7473,22.7161,22.7161,15486.4774
2005-08-03 12:40:00,43.69,43.72,43.67,43.7,12456.514420379306,22.7161,22.7317,22.7057,22.7213,12456.5144
2005-08-03 12:50:00,43.7,43.72,43.66,43.66,8416.563797553585,22.7213,22.7317,22.7005,22.7005,8416.5638
2005-08-03 13:00:00,43.66,43.67,43.61,43.65,9987.655706430254,22.7005,22.7057,22.6745,22.6953,9987.6557
2005-08-03 13:10:00,43.65,43.65,43.64,43.65,10660.98081023454,22.6953,22.6953,22.6901,22.6953,10660.9808
2005-08-03 13:20:00,43.65,43.67,43.65,43.66,10324.318258332398,22.6953,22.7057,22.6953,22.7005,10324.3183
2005-08-03 13:30:00,43.67,43.71,43.66,43.69,21546.403321737176,22.7057,22.7265,22.7005,22.7161,21546.4033
2005-08-03 13:40:00,43.68,43.7,43.68,43.69,13354.281225451688,22.7109,22.7213,22.7109,22.7161,13354.2812
2005-08-03 13:50:00,43.69,43.74,43.69,43.74,19526.42801032432,22.7161,22.7421,22.7161,22.7421,19526.428
2005-08-03 14:00:00,43.73,43.79,43.73,43.78,23454.15778251599,22.7369,22.7681,22.7369,22.7629,23454.1578
2005-08-03 14:10:00,43.78,43.78,43.71,43.75,18853.10290652003,22.7629,22.7629,22.7265,22.7473,18853.1029
2005-08-03 14:20:00,43.75,43.75,43.67,43.69,26147.458197733136,22.7473,22.7473,22.7057,22.7161,26147.4582
2005-08-03 14:30:00,43.69,43.71,43.66,43.69,11783.18931657502,22.7161,22.7265,22.7005,22.7161,11783.1893
2005-08-03 14:40:00,43.68,43.69,43.62,43.65,16608.685893839076,22.7109,22.7161,22.6797,22.6953,16608.6859
2005-08-03 14:50:00,43.65,43.65,43.59,43.6,46683.87386376388,22.6953,22.6953,22.6641,22.6693,46683.8739
2005-08-03 15:00:00,43.58,43.6,43.49,43.55,107956.458309954,22.6589,22.6693,22.6122,22.6433,107956.4583
2005-08-03 15:10:00,43.55,43.74,43.55,43.72,28167.433509146,22.6433,22.7421,22.6433,22.7317,28167.4335
2005-08-03 15:20:00,43.72,43.74,43.68,43.7,44776.119402985074,22.7317,22.7421,22.7109,22.7213,44776.1194
2005-08-03 15:30:00,43.7,43.71,43.67,43.68,25474.13309392885,22.7213,22.7265,22.7057,22.7109,25474.1331
2005-08-03 15:40:00,43.68,43.78,43.68,43.78,78442.3745931994,22.7109,22.7629,22.7109,22.7629,78442.3746
2005-08-03 15:50:00,43.78,43.86,43.76,43.82,197284.25541465604,22.7629,22.8045,22.7525,22.7837,197284.2554
2005-08-04 09:30:00,43.82,43.98,43.54,43.95,143530.4679609471,22.7837,22.8669,22.6382,22.8513,143530.468
2005-08-04 09:40:00,43.93,43.93,43.65,43.69,112333.07148468184,22.8409,22.8409,22.6953,22.7161,112333.0715
2005-08-04 09:50:00,43.69,43.72,43.57,43.64,159241.38704971384,22.7161,22.7317,22.6537,22.6901,159241.387
2005-08-04 10:00:00,43.65,43.72,43.5,43.53,149927.05644708787,22.6953,22.7317,22.6174,22.633,149927.0564
2005-08-04 10:10:00,43.54,43.68,43.54,43.66,48254.96577264056,22.6382,22.7109,22.6382,22.7005,48254.9658
2005-08-04 10:20:00,43.68,43.71,43.58,43.65,44327.23600044888,22.7109,22.7265,22.6589,22.6953,44327.236
2005-08-04 10:30:00,43.65,43.74,43.64,43.73,41521.714734597685,22.6953,22.7421,22.6901,22.7369,41521.7147
2005-08-04 10:40:00,43.74,43.87,43.74,43.79,39950.62282572102,22.7421,22.8097,22.7421,22.7681,39950.6228
2005-08-04 10:50:00,43.8,43.92,43.8,43.9,49377.17427898103,22.7733,22.8357,22.7733,22.8253,49377.1743
2005-08-04 11:00:00,43.9,43.93,43.83,43.85,52743.79979800247,22.8253,22.8409,22.7889,22.7993,52743.7998
2005-08-04 11:10:00,43.87,43.93,43.84,43.91,44551.67770171697,22.8097,22.8409,22.7941,22.8305,44551.6777
2005-08-04 11:20:00,43.91,43.93,43.89,43.91,30748.513073729097,22.8305,22.8409,22.8201,22.8305,30748.5131
2005-08-04 11:30:00,43.91,43.91,43.8,43.81,40399.50622825721,22.8305,22.8305,22.7733,22.7785,40399.5062
2005-08-04 11:40:00,43.81,43.85,43.73,43.77,41521.714734597685,22.7785,22.7993,22.7369,22.7577,41521.7147
2005-08-04 11:50:00,43.78,43.78,43.69,43.69,25923.016496465043,22.7629,22.7629,22.7161,22.7161,25923.0165
2005-08-04 12:00:00,43.7,43.71,43.55,43.58,94602.1770845023,22.7213,22.7265,22.6433,22.6589,94602.1771
2005-08-04 12:10:00,43.58,43.62,43.57,43.57,17394.23184827741,22.6589,22.6797,22.6537,22.6537,17394.2318
2005-08-04 12:20:00,43.57,43.6,43.57,43.58,21321.961620469083,22.6537,22.6693,22.6537,22.6589,21321.9616
2005-08-04 12:30:00,43.58,43.59,43.57,43.59,22668.611828077657,22.6589,22.6641,22.6537,22.6641,22668.6118
2005-08-04 12:40:00,43.59,43.6,43.57,43.57,13466.502076085735,22.6641,22.6693,22.6537,22.6537,13466.5021
2005-08-04 12:50:00,43.57,43.61,43.54,43.6,35237.34709909101,22.6537,22.6745,22.6382,22.6693,35237.3471
2005-08-04 13:00:00,43.6,43.71,43.6,43.7,32207.38413197172,22.6693,22.7265,22.6693,22.7213,32207.3841
2005-08-04 13:10:00,43.68,43.71,43.66,43.67,35798.45135226125,22.7109,22.7265,22.7005,22.7057,35798.4514
2005-08-04 13:20:00,43.69,43.71,43.65,43.65,54202.67085624509,22.7161,22.7265,22.6953,22.6953,54202.6709
2005-08-04 13:30:00,43.65,43.73,43.63,43.72,51733.81214229604,22.6953,22.7369,22.6849,22.7317,51733.8121
2005-08-04 13:40:00,43.72,43.76,43.7,43.7,18516.440354617887,22.7317,22.7525,22.7213,22.7213,18516.4404
2005-08-04 13:50:00,43.72,43.72,43.67,43.68,31085.17562563124,22.7317,22.7317,22.7057,22.7109,31085.1756
2005-08-04 14:00:00,43.68,43.75,43.67,43.72,31758.500729435527,22.7109,22.7473,22.7057,22.7317,31758.5007
2005-08-04 14:10:00,43.72,43.73,43.7,43.71,41633.93558523173,22.7317,22.7369,22.7213,22.7265,41633.9356
2005-08-04 14:20:00,43.71,43.73,43.7,43.72,30636.29222309505,22.7265,22.7369,22.7213,22.7317,30636.2922
2005-08-04 14:30:00,43.72,43.72,43.67,43.71,38042.8683649422,22.7317,22.7317,22.7057,22.7265,38042.8684
2005-08-04 14:40:00,43.71,43.75,43.7,43.71,38379.53091684435,22.7265,22.7473,22.7213,22.7265,38379.5309
2005-08-04 14:50:00,43.7,43.71,43.68,43.69,42195.03983840197,22.7213,22.7265,22.7109,22.7161,42195.0398
2005-08-04 15:00:00,43.69,43.69,43.65,43.65,57793.73807653462,22.7161,22.7161,22.6953,22.6953,57793.7381
2005-08-04 15:10:00,43.66,43.67,43.61,43.65,72158.00695769273,22.7005,22.7057,22.6745,22.6953,72158.007
2005-08-04 15:20:00,43.65,43.68,43.62,43.67,42643.923240938166,22.6953,22.7109,22.6797,22.7057,42643.9232
2005-08-04 15:30:00,43.68,43.69,43.65,43.65,41297.27303332959,22.7109,22.7161,22.6953,22.6953,41297.273
2005-08-04 15:40:00,43.65,43.65,43.57,43.61,59701.49253731343,22.6953,22.6953,22.6537,22.6745,59701.4925
2005-08-04 15:50:00,43.61,43.61,43.57,43.58,56447.08786892604,22.6745,22.6745,22.6537,22.6589,56447.0879
2005-08-05 09:30:00,43.49,43.62,43.4,43.41,53978.229154976994,22.6122,22.6797,22.5654,22.5706,53978.2292
2005-08-05 09:40:00,43.32,43.47,43.32,43.42,72270.22780832679,22.5238,22.6018,22.5238,22.5758,72270.2278
2005-08-05 09:50:00,43.42,43.45,43.27,43.29,67444.73123106273,22.5758,22.5914,22.4978,22.5082,67444.7312
2005-08-05 10:00:00,43.26,43.27,43.13,43.16,105038.71619346876,22.4926,22.4978,22.425,22.4406,105038.7162
2005-08-05 10:10:00,43.15,43.16,43.09,43.09,46010.5487599596,22.4354,22.4406,22.4042,22.4042,46010.5488
2005-08-05 10:20:00,43.09,43.1,42.92,42.92,69464.70654247559,22.4042,22.4094,22.3158,22.3158,69464.7065
2005-08-05 10:30:00,42.92,43.01,42.91,42.93,82370.10436539109,22.3158,22.3626,22.3106,22.321,82370.1044
2005-08-05 10:40:00,42.92,43.05,42.91,42.99,41633.93558523173,22.3158,22.3834,22.3106,22.3522,41633.9356
2005-08-05 10:50:00,42.99,43.02,42.99,43.0,31197.396476265287,22.3522,22.3678,22.3522,22.3574,31197.3965
2005-08-05 11:00:00,43.0,43.08,43.0,43.05,35237.34709909101,22.3574,22.399,22.3574,22.3834,35237.3471
2005-08-05 11:10:00,43.05,43.05,42.97,42.98,59589.271686679385,22.3834,22.3834,22.3418,22.347,59589.2717
2005-08-05 11:20:00,42.98,42.99,42.91,42.92,54875.995960049375,22.347,22.3522,22.3106,22.3158,54875.996
2005-08-05 11:30:00,42.91,42.94,42.91,42.93,42868.36494220626,22.3106,22.3262,22.3106,22.321,42868.3649
2005-08-05 11:40:00,42.92,42.95,42.88,42.94,36808.43900796768,22.3158,22.3314,22.295,22.3262,36808.439
2005-08-05 11:50:00,42.94,42.94,42.77,42.81,34900.68454718887,22.3262,22.3262,22.2378,22.2586,34900.6845
2005-08-05 12:00:00,42.81,42.87,42.81,42.86,40287.28537762316,22.2586,22.2898,22.2586,22.2846,40287.2854
2005-08-05 12:10:00,42.86,42.89,42.83,42.87,30748.513073729097,22.2846,22.3002,22.269,22.2898,30748.5131
2005-08-05 12:20:00,42.86,42.88,42.82,42.84,23341.93693188194,22.2846,22.295,22.2638,22.2742,23341.9369
2005-08-05 12:30:00,42.85,42.85,42.82,42.83,38828.414319380536,22.2794,22.2794,22.2638,22.269,38828.4143
2005-08-05 12:40:00,42.82,42.83,42.77,42.8,29514.08371675457,22.2638,22.269,22.2378,22.2534,29514.0837
2005-08-05 12:50:00,42.81,42.87,42.8,42.87,24127.48288632028,22.2586,22.2898,22.2534,22.2898,24127.4829
2005-08-05 13:00:00,42.88,42.9,42.88,42.88,22331.94927617552,22.295,22.3054,22.295,22.295,22331.9493
2005-08-05 13:10:00,42.88,42.92,42.84,42.91,36696.21815733363,22.295,22.3158,22.2742,22.3106,36696.2182
2005-08-05 13:20:00,42.91,42.91,42.89,42.9,103355.40343395802,22.3106,22.3106,22.3002,22.3054,103355.4034
2005-08-05 13:30:00,42.9,42.9,42.85,42.86,18067.556952081697,22.3054,22.3054,22.2794,22.2846,18067.557
2005-08-05 13:40:00,42.85,42.85,42.77,42.78,17955.336101447647,22.2794,22.2794,22.2378,22.243,17955.3361
2005-08-05 13:50:00,42.78,42.81,42.76,42.77,25698.574795196942,22.243,22.2586,22.2326,22.2378,25698.5748
2005-08-05 14:00:00,42.78,42.83,42.76,42.76,23229.71608124789,22.243,22.269,22.2326,22.2326,23229.7161
2005-08-05 14:10:00,42.76,42.77,42.67,42.67,41746.156435865785,22.2326,22.2378,22.1858,22.1858,41746.1564
2005-08-05 14:20:00,42.67,42.67,42.62,42.66,21883.06587363932,22.1858,22.1858,22.1598,22.1806,21883.0659
2005-08-05 14:30:00,42.66,42.71,42.65,42.71,35012.90539782291,22.1806,22.2066,22.1754,22.2066,35012.9054
2005-08-05 14:40:00,42.71,42.74,42.67,42.68,39613.96027381888,22.2066,22.2222,22.1858,22.191,39613.9603
2005-08-05 14:50:00,42.68,42.68,42.66,42.67,24464.145438222426,22.191,22.191,22.1806,22.1858,24464.1454
2005-08-05 15:00:00,42.67,42.8,42.67,42.74,52856.02064863651,22.1858,22.2534,22.1858,22.2222,52856.0206
2005-08-05 15:10:00,42.76,42.77,42.72,42.75,40623.9479295253,22.2326,22.2378,22.2118,22.2274,40623.9479
2005-08-05 15:20:00,42.75,42.84,42.75,42.84,39165.07687128268,22.2274,22.2742,22.2274,22.2742,39165.0769
2005-08-05 15:30:00,42.85,42.92,42.8,42.81,73729.0988665694,22.2794,22.3158,22.2534,22.2586,73729.0989
2005-08-05 15:40:00,42.8,42.8,42.72,42.72,71596.9027045225,22.2534,22.2534,22.2118,22.2118,71596.9027
2005-08-05 15:50:00,42.73,42.75,42.67,42.75,100100.99876557064,22.217,22.2274,22.1858,22.2274,100100.9988
2005-08-08 09:30:00,43.13,43.14,43.0,43.04,117495.23061384803,22.425,22.4302,22.3574,22.3782,117495.2306
2005-08-08 09:40:00,43.02,43.08,42.96,43.01,28952.97946358433,22.3678,22.399,22.3366,22.3626,28952.9795
2005-08-08 09:50:00,43.01,43.12,42.96,43.12,55212.65851195152,22.3626,22.4198,22.3366,22.4198,55212.6585
2005-08-08 10:00:00,43.11,43.12,43.08,43.09,30524.071372461003,22.4146,22.4198,22.399,22.4042,30524.0714
2005-08-08 10:10:00,43.08,43.08,42.97,43.01,27942.9918078779,22.399,22.399,22.3418,22.3626,27942.9918
2005-08-08 10:20:00,43.01,43.03,43.0,43.03,26820.783301537424,22.3626,22.373,22.3574,22.373,26820.7833
2005-08-08 10:30:00,43.02,43.02,42.88,42.89,74402.4239703737,22.3678,22.3678,22.295,22.3002,74402.424
2005-08-08 10:40:00,42.89,42.91,42.79,42.87,32656.26753450791,22.3002,22.3106,22.2482,22.2898,32656.2675
2005-08-08 10:50:00,42.87,42.94,42.84,42.92,19526.42801032432,22.2898,22.3262,22.2742,22.3158,19526.428
2005-08-08 11:00:00,42.92,42.94,42.89,42.92,22780.832678711704,22.3158,22.3262,22.3002,22.3158,22780.8327
2005-08-08 11:10:00,42.9,42.91,42.84,42.88,23005.2743799798,22.3054,22.3106,22.2742,22.295,23005.2744
2005-08-08 11:20:00,42.9,42.91,42.88,42.89,21321.961620469083,22.3054,22.3106,22.295,22.3002,21321.9616
2005-08-08 11:30:00,42.9,42.91,42.87,42.89,25698.574795196942,22.3054,22.3106,22.2898,22.3002,25698.5748
2005-08-08 11:40:00,42.89,42.89,42.77,42.78,14813.15228369431,22.3002,22.3002,22.2378,22.243,14813.1523
2005-08-08 11:50:00,42.78,42.82,42.74,42.77,20087.532263494555,22.243,22.2638,22.2222,22.2378,20087.5323
2005-08-08 12:00:00,42.79,42.81,42.75,42.77,9763.21400516216,22.2482,22.2586,22.2274,22.2378,9763.214
2005-08-08 12:10:00,42.77,42.8,42.73,42.77,20424.1948153967,22.2378,22.2534,22.217,22.2378,20424.1948
2005-08-08 12:20:00,42.77,42.77,42.71,42.74,10548.759959600491,22.2378,22.2378,22.2066,22.2222,10548.76
2005-08-08 12:30:00,42.73,42.74,42.7,42.73,12568.735271013353,22.217,22.2222,22.2014,22.217,12568.7353
2005-08-08 12:40:00,42.72,42.77,42.69,42.76,18628.66120525193,22.2118,22.2378,22.1962,22.2326,18628.6612
2005-08-08 12:50:00,42.76,42.84,42.75,42.81,32095.16328133767,22.2326,22.2742,22.2274,22.2586,32095.1633
2005-08-08 13:00:00,42.81,42.82,42.74,42.74,43205.027494108406,22.2586,22.2638,22.2222,22.2222,43205.0275
2005-08-08 13:10:00,42.75,42.77,42.72,42.75,73504.65716530131,22.2274,22.2378,22.2118,22.2274,73504.6572
2005-08-08 13:20:00,42.75,42.75,42.67,42.67,20985.29906856694,22.2274,22.2274,22.1858,22.1858,20985.2991
2005-08-08 13:30:00,42.67,42.69,42.65,42.68,29850.74626865672,22.1858,22.1962,22.1754,22.191,29850.7463
2005-08-08 13:40:00,42.68,42.68,42.65,42.68,35461.78880035911,22.191,22.191,22.1754,22.191,35461.7888
2005-08-08 13:50:00,42.68,42.68,42.62,42.63,81584.55841095276,22.191,22.191,22.1598,22.165,81584.5584
2005-08-08 14:00:00,42.63,42.63,42.51,42.54,47693.86151947032,22.165,22.165,22.1026,22.1182,47693.8615
2005-08-08 14:10:00,42.54,42.58,42.53,42.53,23903.04118505218,22.1182,22.139,22.113,22.113,23903.0412
2005-08-08 14:20:00,42.53,42.56,42.48,42.49,67220.28952979464,22.113,22.1286,22.087,22.0922,67220.2895
2005-08-08 14:30:00,42.49,42.51,42.48,42.49,36808.43900796768,22.0922,22.1026,22.087,22.0922,36808.439
2005-08-08 14:40:00,42.49,42.49,42.41,42.44,64190.32656267534,22.0922,22.0922,22.0506,22.0662,64190.3266
2005-08-08 14:50:00,42.44,42.51,42.43,42.5,76759.0618336887,22.0662,22.1026,22.061,22.0974,76759.0618
2005-08-08 15:00:00,42.49,42.52,42.46,42.51,49264.95342834698,22.0922,22.1078,22.0766,22.1026,49264.9534
2005-08-08 15:10:00,42.51,42.59,42.51,42.55,58803.72573224104,22.1026,22.1442,22.1026,22.1234,58803.7257
2005-08-08 15:20:00,42.55,42.55,42.47,42.51,107395.35405678376,22.1234,22.1234,22.0818,22.1026,107395.3541
2005-08-08 15:30:00,42.5,42.52,42.48,42.5,46010.5487599596,22.0974,22.1078,22.087,22.0974,46010.5488
2005-08-08 15:40:00,42.51,42.54,42.44,42.46,69240.26484120749,22.1026,22.1182,22.0662,22.0766,69240.2648
2005-08-08 15:50:00,42.45,42.51,42.45,42.47,61048.14274492201,22.0714,22.1026,22.0714,22.0818,61048.1427
2005-08-09 09:30:00,42.73,42.77,42.64,42.65,92357.76007182134,22.217,22.2378,22.1702,22.1754,92357.7601
2005-08-09 09:40:00,42.65,42.68,42.6,42.68,81584.55841095276,22.1754,22.191,22.1494,22.191,81584.5584
2005-08-09 09:50:00,42.67,42.72,42.67,42.69,41521.714734597685,22.1858,22.2118,22.1858,22.1962,41521.7147
2005-08-09 10:00:00,42.68,42.69,42.68,42.69,28616.31691168219,22.191,22.1962,22.191,22.1962,28616.3169
2005-08-09 10:10:00,42.69,42.69,42.64,42.65,40287.28537762316,22.1962,22.1962,22.1702,22.1754,40287.2854
2005-08-09 10:20:00,42.66,42.72,42.64,42.72,38155.08921557625,22.1806,22.2118,22.1702,22.2118,38155.0892
2005-08-09 10:30:00,42.72,42.79,42.71,42.73,125014.02760632924,22.2118,22.2482,22.2066,22.217,125014.0276
2005-08-09 10:40:00,42.74,42.75,42.7,42.7,36359.55560543149,22.2222,22.2274,22.2014,22.2014,36359.5556
2005-08-09 10:50:00,42.7,42.74,42.67,42.68,68566.93973740321,22.2014,22.2222,22.1858,22.191,68566.9397
2005-08-09 11:00:00,42.7,42.71,42.67,42.69,30411.85052182696,22.2014,22.2066,22.1858,22.1962,30411.8505
2005-08-09 11:10:00,42.69,42.72,42.68,42.71,12793.17697228145,22.1962,22.2118,22.191,22.2066,12793.177
2005-08-09 11:20:00,42.71,42.73,42.68,42.69,47806.08237010436,22.2066,22.217,22.191,22.1962,47806.0824
2005-08-09 11:30:00,42.69,42.74,42.69,42.71,19975.31141286051,22.1962,22.2222,22.1962,22.2066,19975.3114
2005-08-09 11:40:00,42.7,42.72,42.67,42.68,28279.654359780045,22.2014,22.2118,22.1858,22.191,28279.6544
2005-08-09 11:50:00,42.67,42.71,42.67,42.71,12568.735271013353,22.1858,22.2066,22.1858,22.2066,12568.7353
2005-08-09 12:00:00,42.68,42.71,42.67,42.68,337223.65615531366,22.191,22.2066,22.1858,22.191,337223.6562
2005-08-09 12:10:00,42.67,42.67,42.6,42.6,54090.45000561104,22.1858,22.1858,22.1494,22.1494,54090.45
2005-08-09 12:20:00,42.61,42.67,42.61,42.66,62507.01380316463,22.1546,22.1858,22.1546,22.1806,62507.0138
2005-08-09 12:30:00,42.66,42.68,42.66,42.68,22331.94927617552,22.1806,22.191,22.1806,22.191,22331.9493
2005-08-09 12:40:00,42.67,42.69,42.67,42.68,67781.39378296486,22.1858,22.1962,22.1858,22.191,67781.3938
2005-08-09 12:50:00,42.68,42.72,42.67,42.68,26820.783301537424,22.191,22.2118,22.1858,22.191,26820.7833
2005-08-09 13:00:00,42.68,42.71,42.68,42.68,17955.336101447647,22.191,22.2066,22.191,22.191,17955.3361
2005-08-09 13:10:00,42.67,42.69,42.66,42.68,25474.13309392885,22.1858,22.1962,22.1806,22.191,25474.1331
2005-08-09 13:20:00,42.68,42.71,42.68,42.68,28616.31691168219,22.191,22.2066,22.191,22.191,28616.3169
2005-08-09 13:30:00,42.68,42.69,42.67,42.68,33105.1509370441,22.191,22.1962,22.1858,22.191,33105.1509
2005-08-09 13:40:00,42.68,42.72,42.67,42.68,23903.04118505218,22.191,22.2118,22.1858,22.191,23903.0412
2005-08-09 13:50:00,42.67,42.7,42.67,42.67,34564.02199528672,22.1858,22.2014,22.1858,22.1858,34564.022
2005-08-09 14:00:00,42.66,42.67,42.65,42.66,35461.78880035911,22.1806,22.1858,22.1754,22.1806,35461.7888
2005-08-09 14:10:00,42.66,42.71,42.66,42.7,53529.3457524408,22.1806,22.2066,22.1806,22.2014,53529.3458
2005-08-09 14:20:00,42.69,42.7,42.67,42.69,58579.28403097295,22.1962,22.2014,22.1858,22.1962,58579.284
2005-08-09 14:30:00,42.69,42.76,42.67,42.72,74290.20311973964,22.1962,22.2326,22.1858,22.2118,74290.2031
2005-08-09 14:40:00,42.71,42.75,42.68,42.7,54763.77510941533,22.2066,22.2274,22.191,22.2014,54763.7751
2005-08-09 14:50:00,42.71,42.76,42.65,42.66,50611.60363595556,22.2066,22.2326,22.1754,22.1806,50611.6036
2005-08-09 15:00:00,42.68,42.72,42.65,42.67,35349.56794972506,22.191,22.2118,22.1754,22.1858,35349.5679
2005-08-09 15:10:00,42.67,42.71,42.6,42.62,41858.37728649983,22.1858,22.2066,22.1494,22.1598,41858.3773
2005-08-09 15:20:00,42.62,42.67,42.6,42.67,35574.00965099315,22.1598,22.1858,22.1494,22.1858,35574.0097
2005-08-09 15:30:00,42.67,42.71,42.64,42.7,173044.5516777017,22.1858,22.2066,22.1702,22.2014,173044.5517
2005-08-09 15:40:00,42.7,42.75,42.68,42.74,97295.47749971945,22.2014,22.2274,22.191,22.2222,97295.4775
2005-08-09 15:50:00,42.73,42.78,42.72,42.75,88430.03029962967,22.217,22.243,22.2118,22.2274,88430.0303
2005-08-10 09:30:00,43.0,43.29,42.96,43.25,125126.2484569633,22.3574,22.5082,22.3366,22.4874,125126.2485
2005-08-10 09:40:00,43.24,43.31,43.17,43.23,60150.37593984962,22.4822,22.5186,22.4458,22.477,60150.3759
2005-08-10 09:50:00,43.22,43.26,43.17,43.21,84951.18392997418,22.4718,22.4926,22.4458,22.4666,84951.1839
2005-08-10 10:00:00,43.22,43.24,43.17,43.24,33217.37178767815,22.4718,22.4822,22.4458,22.4822,33217.3718
2005-08-10 10:10:00,43.24,43.28,43.23,43.24,33666.25519021434,22.4822,22.503,22.477,22.4822,33666.2552
2005-08-10 10:20:00,43.24,43.34,43.24,43.34,30187.40882055886,22.4822,22.5342,22.4822,22.5342,30187.4088
2005-08-10 10:30:00,43.34,43.64,43.34,43.59,74851.30737290988,22.5342,22.6901,22.5342,22.6641,74851.3074
2005-08-10 10:40:00,43.6,43.65,43.55,43.61,121310.73953540568,22.6693,22.6953,22.6433,22.6745,121310.7395
2005-08-10 10:50:00,43.61,43.65,43.57,43.57,57344.85467399842,22.6745,22.6953,22.6537,22.6537,57344.8547
2005-08-10 11:00:00,43.57,43.57,43.5,43.53,18516.440354617887,22.6537,22.6537,22.6174,22.633,18516.4404
2005-08-10 11:10:00,43.53,43.54,43.48,43.48,19526.42801032432,22.633,22.6382,22.607,22.607,19526.428
2005-08-10 11:20:00,43.49,43.54,43.47,43.52,31309.617326899337,22.6122,22.6382,22.6018,22.6278,31309.6173
2005-08-10 11:30:00,43.5,43.55,43.5,43.54,88317.80944899561,22.6174,22.6433,22.6174,22.6382,88317.8094
2005-08-10 11:40:00,43.54,43.56,43.51,43.55,17282.01099764336,22.6382,22.6485,22.6226,22.6433,17282.011
2005-08-10 11:50:00,43.56,43.58,43.56,43.56,14813.15228369431,22.6485,22.6589,22.6485,22.6485,14813.1523
2005-08-10 12:00:00,43.56,43.57,43.54,43.56,24127.48288632028,22.6485,22.6537,22.6382,22.6485,24127.4829
2005-08-10 12:10:00,43.56,43.57,43.53,43.53,31534.05902816743,22.6485,22.6537,22.633,22.633,31534.059
2005-08-10 12:20:00,43.55,43.59,43.54,43.57,18853.10290652003,22.6433,22.6641,22.6382,22.6537,18853.1029
2005-08-10 12:30:00,43.57,43.57,43.35,43.46,44102.79429918079,22.6537,22.6537,22.5394,22.5966,44102.7943
2005-08-10 12:40:00,43.47,43.49,43.36,43.48,23454.15778251599,22.6018,22.6122,22.5446,22.607,23454.1578
2005-08-10 12:50:00,43.48,43.55,43.45,43.55,21097.519919200982,22.607,22.6433,22.5914,22.6433,21097.5199
2005-08-10 13:00:00,43.54,43.54,43.5,43.54,22444.17012680956,22.6382,22.6382,22.6174,22.6382,22444.1701
2005-08-10 13:10:00,43.54,43.57,43.52,43.57,30411.85052182696,22.6382,22.6537,22.6278,22.6537,30411.8505
2005-08-10 13:20:00,43.56,43.57,43.51,43.52,29177.42116485243,22.6485,22.6537,22.6226,22.6278,29177.4212
2005-08-10 13:30:00,43.52,43.52,43.48,43.48,29850.74626865672,22.6278,22.6278,22.607,22.607,29850.7463
2005-08-10 13:40:00,43.48,43.48,43.44,43.48,28391.87521041409,22.607,22.607,22.5862,22.607,28391.8752
2005-08-10 13:50:00,43.48,43.49,43.34,43.37,36359.55560543149,22.607,22.6122,22.5342,22.5498,36359.5556
2005-08-10 14:00:00,43.37,43.4,43.33,43.34,26708.562450903377,22.5498,22.5654,22.529,22.5342,26708.5625
2005-08-10 14:10:00,43.31,43.34,43.31,43.33,32207.38413197172,22.5186,22.5342,22.5186,22.529,32207.3841
2005-08-10 14:20:00,43.33,43.34,43.22,43.26,59701.49253731343,22.529,22.5342,22.4718,22.4926,59701.4925
2005-08-10 14:30:00,43.26,43.28,43.21,43.27,23117.495230613848,22.4926,22.503,22.4666,22.4978,23117.4952
2005-08-10 14:40:00,43.26,43.33,43.25,43.31,31982.942430703624,22.4926,22.529,22.4874,22.5186,31982.9424
2005-08-10 14:50:00,43.32,43.37,43.26,43.28,47581.64066883627,22.5238,22.5498,22.4926,22.503,47581.6407
2005-08-10 15:00:00,43.28,43.28,43.16,43.19,39838.40197508697,22.503,22.503,22.4406,22.4562,39838.402
2005-08-10 15:10:00,43.19,43.19,43.05,43.07,28952.97946358433,22.4562,22.4562,22.3834,22.3938,28952.9795
2005-08-10 15:20:00,43.07,43.07,43.01,43.01,42756.14409157221,22.3938,22.3938,22.3626,22.3626,42756.1441
2005-08-10 15:30:00,43.01,43.12,43.01,43.11,72045.78610705868,22.3626,22.4198,22.3626,22.4146,72045.7861
2005-08-10 15:40:00,43.1,43.14,43.09,43.12,65985.8601728201,22.4094,22.4302,22.4042,22.4198,65985.8602
2005-08-10 15:50:00,43.12,43.16,43.1,43.12,81023.45415778251,22.4198,22.4406,22.4094,22.4198,81023.4542
2005-08-11 09:30:00,43.12,43.3,43.12,43.25,46010.5487599596,22.4198,22.5134,22.4198,22.4874,46010.5488
2005-08-11 09:40:00,43.25,43.3,43.2,43.28,16496.465043205026,22.4874,22.5134,22.4614,22.503,16496.465
2005-08-11 09:50:00,43.25,43.27,43.22,43.25,22780.832678711704,22.4874,22.4978,22.4718,22.4874,22780.8327
2005-08-11 10:00:00,43.24,43.39,43.23,43.33,53080.46234990461,22.4822,22.5602,22.477,22.529,53080.4623
2005-08-11 10:10:00,43.34,43.51,43.34,43.44,34339.580294018626,22.5342,22.6226,22.5342,22.5862,34339.5803
2005-08-11 10:20:00,43.42,43.6,43.41,43.41,23454.15778251599,22.5758,22.6693,22.5706,22.5706,23454.1578
2005-08-11 10:30:00,43.39,43.48,43.37,43.47,130737.29098866569,22.5602,22.607,22.5498,22.6018,130737.291
2005-08-11 10:40:00,43.44,43.44,43.37,43.4,29177.42116485243,22.5862,22.5862,22.5498,22.5654,29177.4212
2005-08-11 10:50:00,43.39,43.39,43.26,43.27,54314.891706879134,22.5602,22.5602,22.4926,22.4978,54314.8917
2005-08-11 11:00:00,43.27,43.32,43.26,43.28,24015.262035686228,22.4978,22.5238,22.4926,22.503,24015.262
2005-08-11 11:10:00,43.28,43.28,43.2,43.21,32656.26753450791,22.503,22.503,22.4614,22.4666,32656.2675
2005-08-11 11:20:00,43.21,43.23,43.14,43.19,67556.95208169677,22.4666,22.477,22.4302,22.4562,67556.9521
2005-08-11 11:30:00,43.2,43.26,43.19,43.26,17394.23184827741,22.4614,22.4926,22.4562,22.4926,17394.2318
2005-08-11 11:40:00,43.26,43.35,43.26,43.34,12568.735271013353,22.4926,22.5394,22.4926,22.5342,12568.7353
2005-08-11 11:50:00,43.34,43.34,43.33,43.33,12119.851868477162,22.5342,22.5342,22.529,22.529,12119.8519
2005-08-11 12:00:00,43.33,43.33,43.25,43.28,12232.072719111213,22.529,22.529,22.4874,22.503,12232.0727
2005-08-11 12:10:00,43.29,43.29,43.16,43.16,17282.01099764336,22.5082,22.5082,22.4406,22.4406,17282.011
2005-08-11 12:20:00,43.14,43.14,43.07,43.08,20760.85736729884,22.4302,22.4302,22.3938,22.399,20760.8574
2005-08-11 12:30:00,43.09,43.11,43.08,43.1,5947.705083604534,22.4042,22.4146,22.399,22.4094,5947.7051
2005-08-11 12:40:00,43.1,43.11,43.09,43.1,13466.502076085735,22.4094,22.4146,22.4042,22.4094,13466.5021
2005-08-11 12:50:00,43.1,43.18,43.1,43.16,13017.618673549545,22.4094,22.451,22.4094,22.4406,13017.6187
2005-08-11 13:00:00,43.16,43.25,43.15,43.19,25474.13309392885,22.4406,22.4874,22.4354,22.4562,25474.1331
2005-08-11 13:10:00,43.2,43.22,43.11,43.12,11895.410167209067,22.4614,22.4718,22.4146,22.4198,11895.4102
2005-08-11 13:20:00,43.13,43.23,43.12,43.23,11334.305914038829,22.425,22.477,22.4198,22.477,11334.3059
2005-08-11 13:30:00,43.23,43.24,43.21,43.21,10660.98081023454,22.477,22.4822,22.4666,22.4666,10660.9808
2005-08-11 13:40:00,43.21,43.22,43.17,43.19,10212.09740769835,22.4666,22.4718,22.4458,22.4562,10212.0974
2005-08-11 13:50:00,43.19,43.2,43.17,43.2,9426.551453260015,22.4562,22.4614,22.4458,22.4614,9426.5515
2005-08-11 14:00:00,43.2,43.2,43.17,43.19,21995.28672427337,22.4614,22.4614,22.4458,22.4562,21995.2867
2005-08-11 14:10:00,43.19,43.2,43.1,43.18,42980.58579284031,22.4562,22.4614,22.4094,22.451,42980.5858
2005-08-11 14:20:00,43.18,43.22,43.16,43.22,25474.13309392885,22.451,22.4718,22.4406,22.4718,25474.1331
2005-08-11 14:30:00,43.22,43.29,43.22,43.28,42868.36494220626,22.4718,22.5082,22.4718,22.503,42868.3649
2005-08-11 14:40:00,43.28,43.35,43.28,43.33,19750.86971159241,22.503,22.5394,22.503,22.529,19750.8697
2005-08-11 14:50:00,43.34,43.35,43.31,43.32,13017.618673549545,22.5342,22.5394,22.5186,22.5238,13017.6187
2005-08-11 15:00:00,43.32,43.33,43.31,43.32,22668.611828077657,22.5238,22.529,22.5186,22.5238,22668.6118
2005-08-11 15:10:00,43.31,43.44,43.31,43.43,82482.32521602513,22.5186,22.5862,22.5186,22.581,82482.3252
2005-08-11 15:20:00,43.44,43.47,43.39,43.41,26596.34160026933,22.5862,22.6018,22.5602,22.5706,26596.3416
2005-08-11 15:30:00,43.41,43.5,43.41,43.5,96061.04814274493,22.5706,22.6174,22.5706,22.6174,96061.0481
2005-08-11 15:40:00,43.5,43.56,43.5,43.51,63517.001458871055,22.6174,22.6485,22.6174,22.6226,63517.0015
2005-08-11 15:50:00,43.51,43.51,43.5,43.51,79901.24565144203,22.6226,22.6226,22.6174,22.6226,79901.2457
2005-08-12 09:30:00,43.4,43.4,43.25,43.25,50611.60363595556,22.5654,22.5654,22.4874,22.4874,50611.6036
2005-08-12 09:40:00,43.26,43.56,43.25,43.46,61833.68869936034,22.4926,22.6485,22.4874,22.5966,61833.6887
2005-08-12 09:50:00,43.45,43.68,43.45,43.65,42643.923240938166,22.5914,22.7109,22.5914,22.6953,42643.9232
2005-08-12 10:00:00,43.65,43.68,43.49,43.61,94938.83963640445,22.6953,22.7109,22.6122,22.6745,94938.8396
2005-08-12 10:10:00,43.63,43.65,43.57,43.64,17618.673549545503,22.6849,22.6953,22.6537,22.6901,17618.6735
2005-08-12 10:20:00,43.64,43.74,43.59,43.72,20648.6365166648,22.6901,22.7421,22.6641,22.7317,20648.6365
2005-08-12 10:30:00,43.71,43.72,43.52,43.57,18179.777802715744,22.7265,22.7317,22.6278,22.6537,18179.7778
2005-08-12 10:40:00,43.56,43.59,43.52,43.52,27494.10840534171,22.6485,22.6641,22.6278,22.6278,27494.1084
2005-08-12 10:50:00,43.51,43.57,43.5,43.56,20873.078217932893,22.6226,22.6537,22.6174,22.6485,20873.0782
2005-08-12 11:00:00,43.56,43.6,43.49,43.54,42307.26068903602,22.6485,22.6693,22.6122,22.6382,42307.2607
2005-08-12 11:10:00,43.54,43.56,43.49,43.5,10885.422511502637,22.6382,22.6485,22.6122,22.6174,10885.4225
2005-08-12 11:20:00,43.49,43.5,43.44,43.45,30299.629671192903,22.6122,22.6174,22.5862,22.5914,30299.6297
2005-08-12 11:30:00,43.45,43.46,43.41,43.41,28055.21265851195,22.5914,22.5966,22.5706,22.5706,28055.2127
2005-08-12 11:40:00,43.41,43.41,43.3,43.31,58467.0631803389,22.5706,22.5706,22.5134,22.5186,58467.0632
2005-08-12 11:50:00,43.31,43.32,43.24,43.28,37032.880709235775,22.5186,22.5238,22.4822,22.503,37032.8807
2005-08-12 12:00:00,43.29,43.29,43.24,43.25,44551.67770171697,22.5082,22.5082,22.4822,22.4874,44551.6777
2005-08-12 12:10:00,43.25,43.26,43.23,43.24,33105.1509370441,22.4874,22.4926,22.477,22.4822,33105.1509
2005-08-12 12:20:00,43.23,43.26,43.22,43.25,22107.507574907417,22.477,22.4926,22.4718,22.4874,22107.5076
2005-08-12 12:30:00,43.25,43.33,43.25,43.25,21321.961620469083,22.4874,22.529,22.4874,22.4874,21321.9616
2005-08-12 12:40:00,43.25,43.33,43.23,43.31,24800.80799012457,22.4874,22.529,22.477,22.5186,24800.808
2005-08-12 12:50:00,43.3,43.3,43.24,43.28,27718.550106609808,22.5134,22.5134,22.4822,22.503,27718.5501
2005-08-12 13:00:00,43.28,43.29,43.25,43.25,19077.544607788124,22.503,22.5082,22.4874,22.4874,19077.5446
2005-08-12 13:10:00,43.26,43.33,43.26,43.33,15374.256536864548,22.4926,22.529,22.4926,22.529,15374.2565
2005-08-12 13:20:00,43.32,43.35,43.32,43.35,18740.882055885984,22.5238,22.5394,22.5238,22.5394,18740.8821
2005-08-12 13:30:00,43.35,43.35,43.31,43.35,24464.145438222426,22.5394,22.5394,22.5186,22.5394,24464.1454
2005-08-12 13:40:00,43.34,43.35,43.3,43.3,30972.9547749972,22.5342,22.5394,22.5134,22.5134,30972.9548
2005-08-12 13:50:00,43.3,43.33,43.28,43.31,10997.643362136683,22.5134,22.529,22.503,22.5186,10997.6434
2005-08-12 14:00:00,43.3,43.4,43.3,43.4,26259.679048367187,22.5134,22.5654,22.5134,22.5654,26259.679
2005-08-12 14:10:00,43.41,43.41,43.37,43.41,41858.37728649983,22.5706,22.5706,22.5498,22.5706,41858.3773
2005-08-12 14:20:00,43.41,43.49,43.41,43.45,31421.838177533384,22.5706,22.6122,22.5706,22.5914,31421.8382
2005-08-12 14:30:00,43.45,43.5,43.45,43.5,35125.12624845696,22.5914,22.6174,22.5914,22.6174,35125.1262
2005-08-12 14:40:00,43.5,43.5,43.47,43.48,27606.32925597576,22.6174,22.6174,22.6018,22.607,27606.3293
2005-08-12 14:50:00,43.48,43.49,43.47,43.48,23005.2743799798,22.607,22.6122,22.6018,22.607,23005.2744
2005-08-12 15:00:00,43.48,43.48,43.42,43.42,24239.703736954325,22.607,22.607,22.5758,22.5758,24239.7037
2005-08-12 15:10:00,43.42,43.44,43.42,43.44,40287.28537762316,22.5758,22.5862,22.5758,22.5862,40287.2854
2005-08-12 15:20:00,43.43,43.62,43.42,43.62,54875.995960049375,22.581,22.6797,22.5758,22.6797,54875.996
2005-08-12 15:30:00,43.6,43.64,43.52,43.59,44888.34025361912,22.6693,22.6901,22.6278,22.6641,44888.3403
2005-08-12 15:40:00,43.6,43.6,43.54,43.54,42643.923240938166,22.6693,22.6693,22.6382,22.6382,42643.9232
2005-08-12 15:50:00,43.55,43.55,43.44,43.47,36135.113904163394,22.6433,22.6433,22.5862,22.6018,36135.1139
2005-08-15 09:30:00,43.49,43.71,43.49,43.62,38042.8683649422,22.6122,22.7265,22.6122,22.6797,38042.8684
2005-08-15 09:40:00,43.64,43.64,43.48,43.56,24464.145438222426,22.6901,22.6901,22.607,22.6485,24464.1454
2005-08-15 09:50:00,43.53,43.63,43.53,43.58,29065.20031421838,22.633,22.6849,22.633,22.6589,29065.2003
2005-08-15 10:00:00,43.58,43.58,43.48,43.49,20648.6365166648,22.6589,22.6589,22.607,22.6122,20648.6365
2005-08-15 10:10:00,43.48,43.48,43.41,43.45,29065.20031421838,22.607,22.607,22.5706,22.5914,29065.2003
2005-08-15 10:20:00,43.46,43.55,43.39,43.55,29962.967119290763,22.5966,22.6433,22.5602,22.6433,29962.9671
2005-08-15 10:30:00,43.55,43.57,43.46,43.46,16272.02334193693,22.6433,22.6537,22.5966,22.5966,16272.0233
2005-08-15 10:40:00,43.46,43.46,43.42,43.44,15037.593984962405,22.5966,22.5966,22.5758,22.5862,15037.594
2005-08-15 10:50:00,43.44,43.47,43.41,43.46,20536.41566603075,22.5862,22.6018,22.5706,22.5966,20536.4157
2005-08-15 11:00:00,43.47,43.55,43.47,43.51,12344.293569745258,22.6018,22.6433,22.6018,22.6226,12344.2936
2005-08-15 11:10:00,43.49,43.53,43.49,43.5,9538.772303894062,22.6122,22.633,22.6122,22.6174,9538.7723
2005-08-15 11:20:00,43.51,43.53,43.5,43.51,7518.796992481202,22.6226,22.633,22.6174,22.6226,7518.797
2005-08-15 11:30:00,43.5,43.51,43.45,43.48,42980.58579284031,22.6174,22.6226,22.5914,22.607,42980.5858
2005-08-15 11:40:00,43.48,43.53,43.46,43.51,17394.23184827741,22.607,22.633,22.5966,22.6226,17394.2318
2005-08-15 11:50:00,43.52,43.57,43.46,43.57,25474.13309392885,22.6278,22.6537,22.5966,22.6537,25474.1331
2005-08-15 12:00:00,43.57,43.59,43.56,43.58,16272.02334193693,22.6537,22.6641,22.6485,22.6589,16272.0233
2005-08-15 12:10:00,43.58,43.66,43.57,43.65,37593.984962406015,22.6589,22.7005,22.6537,22.6953,37593.985
2005-08-15 12:20:00,43.65,43.66,43.62,43.63,54988.21681068342,22.6953,22.7005,22.6797,22.6849,54988.2168
2005-08-15 12:30:00,43.63,43.75,43.63,43.74,37369.54326113792,22.6849,22.7473,22.6849,22.7421,37369.5433
2005-08-15 12:40:00,43.75,43.79,43.74,43.75,18965.32375715408,22.7473,22.7681,22.7421,22.7473,18965.3238
2005-08-15 12:50:00,43.75,43.76,43.71,43.72,13017.618673549545,22.7473,22.7525,22.7265,22.7317,13017.6187
2005-08-15 13:00:00,43.72,43.75,43.71,43.71,11222.08506340478,22.7317,22.7473,22.7265,22.7265,11222.0851
2005-08-15 13:10:00,43.71,43.76,43.7,43.74,12793.17697228145,22.7265,22.7525,22.7213,22.7421,12793.177
2005-08-15 13:20:00,43.74,43.82,43.72,43.81,34676.24284592077,22.7421,22.7837,22.7317,22.7785,34676.2428
2005-08-15 13:30:00,43.8,43.82,43.78,43.78,29065.20031421838,22.7733,22.7837,22.7629,22.7629,29065.2003
2005-08-15 13:40:00,43.79,43.84,43.75,43.84,34451.80114465267,22.7681,22.7941,22.7473,22.7941,34451.8011
2005-08-15 13:50:00,43.84,43.86,43.81,43.85,27381.887554707664,22.7941,22.8045,22.7785,22.7993,27381.8876
2005-08-15 14:00:00,43.85,43.86,43.82,43.83,21658.624172371223,22.7993,22.8045,22.7837,22.7889,21658.6242
2005-08-15 14:10:00,43.83,43.86,43.76,43.77,43990.57344854674,22.7889,22.8045,22.7525,22.7577,43990.5734
2005-08-15 14:20:00,43.76,43.84,43.75,43.82,17955.336101447647,22.7525,22.7941,22.7473,22.7837,17955.3361
2005-08-15 14:30:00,43.82,43.84,43.8,43.83,23229.71608124789,22.7837,22.7941,22.7733,22.7889,23229.7161
2005-08-15 14:40:00,43.83,43.83,43.79,43.8,15598.698238132643,22.7889,22.7889,22.7681,22.7733,15598.6982
2005-08-15 14:50:00,43.8,43.86,43.8,43.85,25025.24969139266,22.7733,22.8045,22.7733,22.7993,25025.2497
2005-08-15 15:00:00,43.86,43.88,43.75,43.8,18179.777802715744,22.8045,22.8149,22.7473,22.7733,18179.7778
2005-08-15 15:10:00,43.79,43.82,43.77,43.82,14700.93143306026,22.7681,22.7837,22.7577,22.7837,14700.9314
2005-08-15 15:20:00,43.81,43.82,43.76,43.76,18404.21950398384,22.7785,22.7837,22.7525,22.7525,18404.2195
2005-08-15 15:30:00,43.77,43.8,43.73,43.75,33217.37178767815,22.7577,22.7733,22.7369,22.7473,33217.3718
2005-08-15 15:40:00,43.75,43.78,43.73,43.73,32656.26753450791,22.7473,22.7629,22.7369,22.7369,32656.2675
2005-08-15 15:50:00,43.73,43.73,43.67,43.72,76871.28268432274,22.7369,22.7369,22.7057,22.7317,76871.2827
2005-08-16 09:30:00,43.7,43.72,43.61,43.7,64639.209965211536,22.7213,22.7317,22.6745,22.7213,64639.21
2005-08-16 09:40:00,43.68,43.88,43.68,43.74,39501.73942318482,22.7109,22.8149,22.7109,22.7421,39501.7394
2005-08-16 09:50:00,43.71,43.74,43.65,43.66,28055.21265851195,22.7265,22.7421,22.6953,22.7005,28055.2127
2005-08-16 10:00:00,43.66,43.68,43.63,43.65,28616.31691168219,22.7005,22.7109,22.6849,22.6953,28616.3169
2005-08-16 10:10:00,43.65,43.65,43.52,43.54,41633.93558523173,22.6953,22.6953,22.6278,22.6382,41633.9356
2005-08-16 10:20:00,43.55,43.57,43.52,43.55,40175.06452698911,22.6433,22.6537,22.6278,22.6433,40175.0645
2005-08-16 10:30:00,43.55,43.56,43.44,43.44,17282.01099764336,22.6433,22.6485,22.5862,22.5862,17282.011
2005-08-16 10:40:00,43.44,43.46,43.29,43.3,33329.5926383122,22.5862,22.5966,22.5082,22.5134,33329.5926
2005-08-16 10:50:00,43.29,43.3,43.22,43.25,38940.63517001459,22.5082,22.5134,22.4718,22.4874,38940.6352
2005-08-16 11:00:00,43.25,43.33,43.25,43.33,43205.027494108406,22.4874,22.529,22.4874,22.529,43205.0275
2005-08-16 11:10:00,43.33,43.36,43.33,43.36,18628.66120525193,22.529,22.5446,22.529,22.5446,18628.6612
2005-08-16 11:20:00,43.37,43.37,43.33,43.36,57232.63382336438,22.5498,22.5498,22.529,22.5446,57232.6338
2005-08-16 11:30:00,43.35,43.39,43.33,43.38,14364.26888115812,22.5394,22.5602,22.529,22.555,14364.2689
2005-08-16 11:40:00,43.39,43.41,43.33,43.33,7406.576141847155,22.5602,22.5706,22.529,22.529,7406.5761
2005-08-16 11:50:00,43.33,43.34,43.22,43.23,28952.97946358433,22.529,22.5342,22.4718,22.477,28952.9795
2005-08-16 12:00:00,43.24,43.24,43.13,43.19,38603.97261811244,22.4822,22.4822,22.425,22.4562,38603.9726
2005-08-16 12:10:00,43.2,43.25,43.19,43.24,18067.556952081697,22.4614,22.4874,22.4562,22.4822,18067.557
2005-08-16 12:20:00,43.23,43.25,43.15,43.18,21321.961620469083,22.477,22.4874,22.4354,22.451,21321.9616
2005-08-16 12:30:00,43.18,43.23,43.18,43.19,28840.758612950285,22.451,22.477,22.451,22.4562,28840.7586
2005-08-16 12:40:00,43.18,43.19,43.15,43.18,26484.12074963528,22.451,22.4562,22.4354,22.451,26484.1207
2005-08-16 12:50:00,43.18,43.25,43.17,43.25,14925.373134328358,22.451,22.4874,22.4458,22.4874,14925.3731
2005-08-16 13:00:00,43.25,43.26,43.22,43.22,16720.906744473123,22.4874,22.4926,22.4718,22.4718,16720.9067
2005-08-16 13:10:00,43.22,43.28,43.2,43.28,23341.93693188194,22.4718,22.503,22.4614,22.503,23341.9369
2005-08-16 13:20:00,43.27,43.31,43.23,43.24,23678.599483784084,22.4978,22.5186,22.477,22.4822,23678.5995
2005-08-16 13:30:00,43.24,43.25,43.2,43.2,16159.802491302884,22.4822,22.4874,22.4614,22.4614,16159.8025
2005-08-16 13:40:00,43.21,43.22,43.17,43.18,12680.9561216474,22.4666,22.4718,22.4458,22.451,12680.9561
2005-08-16 13:50:00,43.19,43.21,43.16,43.16,18628.66120525193,22.4562,22.4666,22.4406,22.4406,18628.6612
2005-08-16 14:00:00,43.18,43.26,43.18,43.18,27942.9918078779,22.451,22.4926,22.451,22.451,27942.9918
2005-08-16 14:10:00,43.18,43.18,43.11,43.15,28728.53776231624,22.451,22.451,22.4146,22.4354,28728.5378
2005-08-16 14:20:00,43.15,43.21,43.1,43.21,33329.5926383122,22.4354,22.4666,22.4094,22.4666,33329.5926
2005-08-16 14:30:00,43.2,43.25,43.19,43.2,24688.587139490515,22.4614,22.4874,22.4562,22.4614,24688.5871
2005-08-16 14:40:00,43.23,43.25,43.19,43.22,21321.961620469083,22.477,22.4874,22.4562,22.4718,21321.9616
2005-08-16 14:50:00,43.23,43.23,43.16,43.21,21658.624172371223,22.477,22.477,22.4406,22.4666,21658.6242
2005-08-16 15:00:00,43.21,43.26,43.2,43.24,44888.34025361912,22.4666,22.4926,22.4614,22.4822,44888.3403
2005-08-16 15:10:00,43.25,43.25,43.16,43.16,40175.06452698911,22.4874,22.4874,22.4406,22.4406,40175.0645
2005-08-16 15:20:00,43.16,43.19,43.06,43.08,51958.25384356413,22.4406,22.4562,22.3886,22.399,51958.2538
2005-08-16 15:30:00,43.1,43.1,43.01,43.04,53417.124901806754,22.4094,22.4094,22.3626,22.3782,53417.1249
2005-08-16 15:40:00,43.05,43.15,43.05,43.13,56559.30871956009,22.3834,22.4354,22.3834,22.425,56559.3087
2005-08-16 15:50:00,43.13,43.15,43.0,43.0,86858.938390753,22.425,22.4354,22.3574,22.3574,86858.9384
2005-08-17 09:30:00,43.08,43.26,43.04,43.04,50162.72023341936,22.399,22.4926,22.3782,22.3782,50162.7202
2005-08-17 09:40:00,43.05,43.13,43.0,43.13,40511.72707889126,22.3834,22.425,22.3574,22.425,40511.7271
2005-08-17 09:50:00,43.16,43.17,42.98,43.04,29626.30456738862,22.4406,22.4458,22.347,22.3782,29626.3046
2005-08-17 10:00:00,43.0,43.01,42.89,43.0,23117.495230613848,22.3574,22.3626,22.3002,22.3574,23117.4952
2005-08-17 10:10:00,43.0,43.1,42.93,42.97,32656.26753450791,22.3574,22.4094,22.321,22.3418,32656.2675
2005-08-17 10:20:00,42.97,43.0,42.92,42.92,50611.60363595556,22.3418,22.3574,22.3158,22.3158,50611.6036
2005-08-17 10:30:00,42.89,42.89,42.67,42.86,100662.10301874088,22.3002,22.3002,22.1858,22.2846,100662.103
2005-08-17 10:40:00,42.86,42.98,42.8,42.9,98193.24430479182,22.2846,22.347,22.2534,22.3054,98193.2443
2005-08-17 10:50:00,42.9,42.95,42.9,42.92,16608.685893839076,22.3054,22.3314,22.3054,22.3158,16608.6859
2005-08-17 11:00:00,42.93,43.01,42.93,42.97,34002.917742116486,22.321,22.3626,22.321,22.3418,34002.9177
2005-08-17 11:10:00,42.94,43.16,42.94,43.11,42531.70239030412,22.3262,22.4406,22.3262,22.4146,42531.7024
2005-08-17 11:20:00,43.11,43.15,43.1,43.14,19863.09056222646,22.4146,22.4354,22.4094,22.4302,19863.0906
2005-08-17 11:30:00,43.13,43.17,43.12,43.16,24800.80799012457,22.425,22.4458,22.4198,22.4406,24800.808
2005-08-17 11:40:00,43.16,43.16,43.11,43.16,12232.072719111213,22.4406,22.4406,22.4146,22.4406,12232.0727
2005-08-17 11:50:00,43.16,43.17,43.15,43.16,12456.514420379306,22.4406,22.4458,22.4354,22.4406,12456.5144
2005-08-17 12:00:00,43.16,43.16,43.14,43.14,13466.502076085735,22.4406,22.4406,22.4302,22.4302,13466.5021
2005-08-17 12:10:00,43.13,43.22,43.1,43.2,24464.145438222426,22.425,22.4718,22.4094,22.4614,24464.1454
2005-08-17 12:20:00,43.21,43.21,43.16,43.16,15262.035686230502,22.4666,22.4666,22.4406,22.4406,15262.0357
2005-08-17 12:30:00,43.16,43.23,43.16,43.22,26820.783301537424,22.4406,22.477,22.4406,22.4718,26820.7833
2005-08-17 12:40:00,43.22,43.25,43.21,43.24,15262.035686230502,22.4718,22.4874,22.4666,22.4822,15262.0357
2005-08-17 12:50:00,43.25,43.25,43.22,43.23,9987.655706430254,22.4874,22.4874,22.4718,22.477,9987.6557
2005-08-17 13:00:00,43.23,43.25,43.23,43.24,24576.36628885647,22.477,22.4874,22.477,22.4822,24576.3663
2005-08-17 13:10:00,43.24,43.24,43.21,43.24,16047.581640668835,22.4822,22.4822,22.4666,22.4822,16047.5816
2005-08-17 13:20:00,43.25,43.25,43.23,43.25,23790.82033441813,22.4874,22.4874,22.477,22.4874,23790.8203
2005-08-17 13:30:00,43.25,43.25,43.2,43.22,24576.36628885647,22.4874,22.4874,22.4614,22.4718,24576.3663
2005-08-17 13:40:00,43.22,43.22,43.2,43.2,14139.827179890022,22.4718,22.4718,22.4614,22.4614,14139.8272
2005-08-17 13:50:00,43.21,43.22,43.2,43.22,16945.348445741216,22.4666,22.4718,22.4614,22.4718,16945.3484
2005-08-17 14:00:00,43.22,43.23,43.19,43.19,29177.42116485243,22.4718,22.477,22.4562,22.4562,29177.4212
2005-08-17 14:10:00,43.19,43.23,43.19,43.22,23341.93693188194,22.4562,22.477,22.4562,22.4718,23341.9369
2005-08-17 14:20:00,43.24,43.25,43.2,43.2,25249.69139266076,22.4822,22.4874,22.4614,22.4614,25249.6914
2005-08-17 14:30:00,43.22,43.24,43.2,43.22,21434.18247110313,22.4718,22.4822,22.4614,22.4718,21434.1825
2005-08-17 14:40:00,43.22,43.22,43.14,43.2,22668.611828077657,22.4718,22.4718,22.4302,22.4614,22668.6118
2005-08-17 14:50:00,43.18,43.19,43.16,43.16,17955.336101447647,22.451,22.4562,22.4406,22.4406,17955.3361
2005-08-17 15:00:00,43.16,43.25,43.15,43.25,49826.05768151722,22.4406,22.4874,22.4354,22.4874,49826.0577
2005-08-17 15:10:00,43.25,43.25,43.23,43.23,42980.58579284031,22.4874,22.4874,22.477,22.477,42980.5858
2005-08-17 15:20:00,43.23,43.23,43.16,43.17,16945.348445741216,22.477,22.477,22.4406,22.4458,16945.3484
2005-08-17 15:30:00,43.16,43.16,43.11,43.12,31982.942430703624,22.4406,22.4406,22.4146,22.4198,31982.9424
2005-08-17 15:40:00,43.12,43.13,43.09,43.09,20536.41566603075,22.4198,22.425,22.4042,22.4042,20536.4157
2005-08-17 15:50:00,43.1,43.1,43.02,43.05,61048.14274492201,22.4094,22.4094,22.3678,22.3834,61048.1427
2005-08-18 09:30:00,43.0,43.01,42.87,42.91,48254.96577264056,22.3574,22.3626,22.2898,22.3106,48254.9658
2005-08-18 09:40:00,42.9,42.94,42.84,42.93,55212.65851195152,22.3054,22.3262,22.2742,22.321,55212.6585
2005-08-18 09:50:00,42.94,42.94,42.8,42.82,42082.818987767925,22.3262,22.3262,22.2534,22.2638,42082.819
2005-08-18 10:00:00,42.8,42.81,42.63,42.7,109864.2127707328,22.2534,22.2586,22.165,22.2014,109864.2128
2005-08-18 10:10:00,42.69,42.77,42.63,42.77,60935.92189428795,22.1962,22.2378,22.165,22.2378,60935.9219
2005-08-18 10:20:00,42.79,42.91,42.77,42.83,47132.75726630008,22.2482,22.3106,22.2378,22.269,47132.7573
2005-08-18 10:30:00,42.83,42.93,42.82,42.87,40960.61048142744,22.269,22.321,22.2638,22.2898,40960.6105
2005-08-18 10:40:00,42.87,42.92,42.87,42.89,29289.642015486475,22.2898,22.3158,22.2898,22.3002,29289.642
2005-08-18 10:50:00,42.89,42.89,42.85,42.87,54875.995960049375,22.3002,22.3002,22.2794,22.2898,54875.996
2005-08-18 11:00:00,42.87,42.88,42.81,42.88,25698.574795196942,22.2898,22.295,22.2586,22.295,25698.5748
2005-08-18 11:10:00,42.88,42.9,42.84,42.89,21546.403321737176,22.295,22.3054,22.2742,22.3002,21546.4033
2005-08-18 11:20:00,42.89,42.91,42.88,42.88,10548.759959600491,22.3002,22.3106,22.295,22.295,10548.76
2005-08-18 11:30:00,42.89,42.91,42.84,42.84,16833.12759510717,22.3002,22.3106,22.2742,22.2742,16833.1276
2005-08-18 11:40:00,42.85,42.92,42.85,42.91,13242.06037481764,22.2794,22.3158,22.2794,22.3106,13242.0604
2005-08-18 11:50:00,42.91,42.93,42.9,42.92,16047.581640668835,22.3106,22.321,22.3054,22.3158,16047.5816
2005-08-18 12:00:00,42.93,42.94,42.88,42.91,66434.7435753563,22.321,22.3262,22.295,22.3106,66434.7436
2005-08-18 12:10:00,42.91,42.93,42.91,42.93,11222.08506340478,22.3106,22.321,22.3106,22.321,11222.0851
2005-08-18 12:20:00,42.92,42.99,42.92,42.94,40736.16878015935,22.3158,22.3522,22.3158,22.3262,40736.1688
2005-08-18 12:30:00,42.94,42.95,42.92,42.93,31982.942430703624,22.3262,22.3314,22.3158,22.321,31982.9424
2005-08-18 12:40:00,42.93,42.95,42.92,42.93,43541.69004601055,22.321,22.3314,22.3158,22.321,43541.69
2005-08-18 12:50:00,42.94,42.94,42.93,42.93,27494.10840534171,22.3262,22.3262,22.321,22.321,27494.1084
2005-08-18 13:00:00,42.93,42.95,42.92,42.93,59140.38828414319,22.321,22.3314,22.3158,22.321,59140.3883
2005-08-18 13:10:00,42.92,42.95,42.92,42.94,25698.574795196942,22.3158,22.3314,22.3158,22.3262,25698.5748
2005-08-18 13:20:00,42.95,42.97,42.94,42.95,74851.30737290988,22.3314,22.3418,22.3262,22.3314,74851.3074
2005-08-18 13:30:00,42.95,43.0,42.95,42.99,50387.161934687465,22.3314,22.3574,22.3314,22.3522,50387.1619
2005-08-18 13:40:00,42.99,43.0,42.99,42.99,10099.876557064305,22.3522,22.3574,22.3522,22.3522,10099.8766
2005-08-18 13:50:00,43.0,43.0,42.99,42.99,22893.05352934575,22.3574,22.3574,22.3522,22.3522,22893.0535
2005-08-18 14:00:00,42.99,43.0,42.98,42.99,42307.26068903602,22.3522,22.3574,22.347,22.3522,42307.2607
2005-08-18 14:10:00,42.99,43.0,42.99,42.99,29177.42116485243,22.3522,22.3574,22.3522,22.3522,29177.4212
2005-08-18 14:20:00,42.99,42.99,42.89,42.89,41072.8313320615,22.3522,22.3522,22.3002,22.3002,41072.8313
2005-08-18 14:30:00,42.91,43.0,42.88,43.0,45337.22365615532,22.3106,22.3574,22.295,22.3574,45337.2237
2005-08-18 14:40:00,43.0,43.0,42.95,42.96,22331.94927617552,22.3574,22.3574,22.3314,22.3366,22331.9493
2005-08-18 14:50:00,42.95,42.97,42.94,42.96,18965.32375715408,22.3314,22.3418,22.3262,22.3366,18965.3238
2005-08-18 15:00:00,42.96,43.0,42.96,42.97,36920.65985860173,22.3366,22.3574,22.3366,22.3418,36920.6599
2005-08-18 15:10:00,42.98,43.0,42.98,43.0,72158.00695769273,22.347,22.3574,22.347,22.3574,72158.007
2005-08-18 15:20:00,43.0,43.0,42.96,42.96,75636.85332734822,22.3574,22.3574,22.3366,22.3366,75636.8533
2005-08-18 15:30:00,42.97,42.97,42.96,42.97,36359.55560543149,22.3418,22.3418,22.3366,22.3418,36359.5556
2005-08-18 15:40:00,42.97,43.0,42.96,42.99,90225.56390977444,22.3418,22.3574,22.3366,22.3522,90225.5639
2005-08-18 15:50:00,42.99,42.99,42.93,42.93,86410.05498821681,22.3522,22.3522,22.321,22.321,86410.055
2005-08-19 09:30:00,43.17,43.21,43.08,43.1,195713.16350577932,22.4458,22.4666,22.399,22.4094,195713.1635
2005-08-19 09:40:00,43.1,43.1,43.0,43.03,51846.032992930086,22.4094,22.4094,22.3574,22.373,51846.033
2005-08-19 09:50:00,43.02,43.05,43.02,43.04,21434.18247110313,22.3678,22.3834,22.3678,22.3782,21434.1825
2005-08-19 10:00:00,43.05,43.06,43.0,43.02,55549.32106385366,22.3834,22.3886,22.3574,22.3678,55549.3211
2005-08-19 10:10:00,43.02,43.11,43.01,43.02,44102.79429918079,22.3678,22.4146,22.3626,22.3678,44102.7943
2005-08-19 10:20:00,43.03,43.04,43.0,43.04,45449.44450678936,22.373,22.3782,22.3574,22.3782,45449.4445
2005-08-19 10:30:00,43.04,43.04,42.97,42.97,32880.709235776005,22.3782,22.3782,22.3418,22.3418,32880.7092
2005-08-19 10:40:00,42.97,42.97,42.92,42.92,54202.67085624509,22.3418,22.3418,22.3158,22.3158,54202.6709
2005-08-19 10:50:00,42.92,42.94,42.84,42.85,44102.79429918079,22.3158,22.3262,22.2742,22.2794,44102.7943
2005-08-19 11:00:00,42.85,42.87,42.79,42.79,43878.352597912686,22.2794,22.2898,22.2482,22.2482,43878.3526
2005-08-19 11:10:00,42.79,42.84,42.79,42.82,35012.90539782291,22.2482,22.2742,22.2482,22.2638,35012.9054
2005-08-19 11:20:00,42.83,42.85,42.82,42.84,27157.445853439567,22.269,22.2794,22.2638,22.2742,27157.4459
2005-08-19 11:30:00,42.83,42.87,42.82,42.87,25923.016496465043,22.269,22.2898,22.2638,22.2898,25923.0165
2005-08-19 11:40:00,42.89,42.96,42.88,42.88,19750.86971159241,22.3002,22.3366,22.295,22.295,19750.8697
2005-08-19 11:50:00,42.89,42.89,42.79,42.83,38379.53091684435,22.3002,22.3002,22.2482,22.269,38379.5309
2005-08-19 12:00:00,42.81,42.84,42.79,42.84,25810.795645831,22.2586,22.2742,22.2482,22.2742,25810.7956
2005-08-19 12:10:00,42.84,42.91,42.81,42.9,45673.886208057454,22.2742,22.3106,22.2586,22.3054,45673.8862
2005-08-19 12:20:00,42.89,42.93,42.89,42.92,13242.06037481764,22.3002,22.321,22.3002,22.3158,13242.0604
2005-08-19 12:30:00,42.9,42.95,42.9,42.95,31197.396476265287,22.3054,22.3314,22.3054,22.3314,31197.3965
2005-08-19 12:40:00,42.95,42.99,42.94,42.99,31870.72158006957,22.3314,22.3522,22.3262,22.3522,31870.7216
2005-08-19 12:50:00,42.98,42.98,42.96,42.96,17394.23184827741,22.347,22.347,22.3366,22.3366,17394.2318
2005-08-19 13:00:00,42.95,42.96,42.92,42.94,13578.722926719784,22.3314,22.3366,22.3158,22.3262,13578.7229
2005-08-19 13:10:00,42.94,42.95,42.83,42.86,24800.80799012457,22.3262,22.3314,22.269,22.2846,24800.808
2005-08-19 13:20:00,42.86,42.92,42.86,42.91,30860.733924363147,22.2846,22.3158,22.2846,22.3106,30860.7339
2005-08-19 13:30:00,42.91,42.92,42.9,42.91,39950.62282572102,22.3106,22.3158,22.3054,22.3106,39950.6228
2005-08-19 13:40:00,42.91,42.94,42.91,42.94,28728.53776231624,22.3106,22.3262,22.3106,22.3262,28728.5378
2005-08-19 13:50:00,42.94,42.99,42.93,42.99,24688.587139490515,22.3262,22.3522,22.321,22.3522,24688.5871
2005-08-19 14:00:00,42.98,43.0,42.97,43.0,29962.967119290763,22.347,22.3574,22.3418,22.3574,29962.9671
2005-08-19 14:10:00,43.0,43.0,42.98,43.0,66659.1852766244,22.3574,22.3574,22.347,22.3574,66659.1853
2005-08-19 14:20:00,43.0,43.0,42.99,42.99,35461.78880035911,22.3574,22.3574,22.3522,22.3522,35461.7888
2005-08-19 14:30:00,43.0,43.0,42.95,42.95,20985.29906856694,22.3574,22.3574,22.3314,22.3314,20985.2991
2005-08-19 14:40:00,42.94,42.94,42.91,42.92,32095.16328133767,22.3262,22.3262,22.3106,22.3158,32095.1633
2005-08-19 14:50:00,42.92,42.99,42.91,42.98,106160.9246998092,22.3158,22.3522,22.3106,22.347,106160.9247
2005-08-19 15:00:00,42.98,43.0,42.98,43.0,14700.93143306026,22.347,22.3574,22.347,22.3574,14700.9314
2005-08-19 15:10:00,43.0,43.0,42.95,42.95,87307.82179328919,22.3574,22.3574,22.3314,22.3314,87307.8218
2005-08-19 15:20:00,42.95,43.0,42.94,42.99,63517.001458871055,22.3314,22.3574,22.3262,22.3522,63517.0015
2005-08-19 15:30:00,42.99,43.0,42.97,42.99,23005.2743799798,22.3522,22.3574,22.3418,22.3522,23005.2744
2005-08-19 15:40:00,43.0,43.03,42.98,42.99,91796.6558186511,22.3574,22.373,22.347,22.3522,91796.6558
2005-08-19 15:50:00,42.99,43.02,42.96,42.96,102906.52003142184,22.3522,22.3678,22.3366,22.3366,102906.52
2005-08-22 09:30:00,43.39,43.56,43.33,43.42,136348.3335203681,22.5602,22.6485,22.529,22.5758,136348.3335
2005-08-22 09:40:00,43.44,43.72,43.39,43.63,73167.99461339916,22.5862,22.7317,22.5602,22.6849,73167.9946
2005-08-22 09:50:00,43.63,43.75,43.51,43.75,60262.59679048367,22.6849,22.7473,22.6226,22.7473,60262.5968
2005-08-22 10:00:00,43.75,43.96,43.72,43.87,101223.20727191112,22.7473,22.8565,22.7317,22.8097,101223.2073
2005-08-22 10:10:00,43.87,43.89,43.8,43.83,58803.72573224104,22.8097,22.8201,22.7733,22.7889,58803.7257
2005-08-22 10:20:00,43.83,43.86,43.74,43.81,46234.990461227695,22.7889,22.8045,22.7421,22.7785,46234.9905
2005-08-22 10:30:00,43.82,43.82,43.76,43.8,40848.3896307934,22.7837,22.7837,22.7525,22.7733,40848.3896
2005-08-22 10:40:00,43.8,43.84,43.79,43.8,34676.24284592077,22.7733,22.7941,22.7681,22.7733,34676.2428
2005-08-22 10:50:00,43.8,43.82,43.72,43.73,45561.66535742341,22.7733,22.7837,22.7317,22.7369,45561.6654
2005-08-22 11:00:00,43.73,43.73,43.59,43.62,90225.56390977444,22.7369,22.7369,22.6641,22.6797,90225.5639
2005-08-22 11:10:00,43.61,43.65,43.57,43.6,35798.45135226125,22.6745,22.6953,22.6537,22.6693,35798.4514
2005-08-22 11:20:00,43.61,43.65,43.56,43.56,35461.78880035911,22.6745,22.6953,22.6485,22.6485,35461.7888
2005-08-22 11:30:00,43.57,43.71,43.57,43.71,28391.87521041409,22.6537,22.7265,22.6537,22.7265,28391.8752
2005-08-22 11:40:00,43.71,43.72,43.62,43.63,35349.56794972506,22.7265,22.7317,22.6797,22.6849,35349.5679
2005-08-22 11:50:00,43.63,43.68,43.56,43.64,23903.04118505218,22.6849,22.7109,22.6485,22.6901,23903.0412
2005-08-22 12:00:00,43.65,43.65,43.49,43.55,32095.16328133767,22.6953,22.6953,22.6122,22.6433,32095.1633
2005-08-22 12:10:00,43.57,43.57,43.51,43.57,31085.17562563124,22.6537,22.6537,22.6226,22.6537,31085.1756
2005-08-22 12:20:00,43.56,43.57,43.5,43.56,27942.9918078779,22.6485,22.6537,22.6174,22.6485,27942.9918
2005-08-22 12:30:00,43.56,43.57,43.42,43.54,33217.37178767815,22.6485,22.6537,22.5758,22.6382,33217.3718
2005-08-22 12:40:00,43.55,43.57,43.5,43.57,19638.648860958365,22.6433,22.6537,22.6174,22.6537,19638.6489
2005-08-22 12:50:00,43.57,43.59,43.57,43.59,20311.97396476265,22.6537,22.6641,22.6537,22.6641,20311.974
2005-08-22 13:00:00,43.59,43.62,43.58,43.6,65873.63932218606,22.6641,22.6797,22.6589,22.6693,65873.6393
2005-08-22 13:10:00,43.6,43.61,43.44,43.45,42082.818987767925,22.6693,22.6745,22.5862,22.5914,42082.819
2005-08-22 13:20:00,43.45,43.59,43.45,43.59,38379.53091684435,22.5914,22.6641,22.5914,22.6641,38379.5309
2005-08-22 13:30:00,43.6,43.61,43.58,43.6,15149.814835596451,22.6693,22.6745,22.6589,22.6693,15149.8148
2005-08-22 13:40:00,43.6,43.6,43.54,43.55,28952.97946358433,22.6693,22.6693,22.6382,22.6433,28952.9795
2005-08-22 13:50:00,43.55,43.58,43.5,43.57,59925.934238581525,22.6433,22.6589,22.6174,22.6537,59925.9342
2005-08-22 14:00:00,43.56,43.58,43.53,43.57,53978.229154976994,22.6485,22.6589,22.633,22.6537,53978.2292
2005-08-22 14:10:00,43.59,43.65,43.58,43.62,46459.43216249579,22.6641,22.6953,22.6589,22.6797,46459.4322
2005-08-22 14:20:00,43.62,43.65,43.6,43.64,33778.476040848385,22.6797,22.6953,22.6693,22.6901,33778.476
2005-08-22 14:30:00,43.65,43.69,43.61,43.65,29289.642015486475,22.6953,22.7161,22.6745,22.6953,29289.642
2005-08-22 14:40:00,43.66,43.68,43.64,43.68,41858.37728649983,22.7005,22.7109,22.6901,22.7109,41858.3773
2005-08-22 14:50:00,43.68,43.71,43.65,43.66,36022.89305352934,22.7109,22.7265,22.6953,22.7005,36022.8931
2005-08-22 15:00:00,43.67,43.69,43.63,43.69,53192.68320053866,22.7057,22.7161,22.6849,22.7161,53192.6832
2005-08-22 15:10:00,43.68,43.75,43.67,43.72,75524.63247671416,22.7109,22.7473,22.7057,22.7317,75524.6325
2005-08-22 15:20:00,43.71,43.73,43.66,43.71,52182.69554483223,22.7265,22.7369,22.7005,22.7265,52182.6955
2005-08-22 15:30:00,43.71,43.73,43.69,43.71,50948.2661878577,22.7265,22.7369,22.7161,22.7265,50948.2662
2005-08-22 15:40:00,43.72,43.74,43.7,43.74,60935.92189428795,22.7317,22.7421,22.7213,22.7421,60935.9219
2005-08-22 15:50:00,43.74,43.77,43.73,43.77,106609.8081023454,22.7421,22.7577,22.7369,22.7577,106609.8081
2005-08-23 09:30:00,44.02,44.13,43.93,43.98,116373.02210750755,22.8877,22.9449,22.8409,22.8669,116373.0221
2005-08-23 09:40:00,43.97,44.04,43.97,44.02,108405.34171249018,22.8617,22.8981,22.8617,22.8877,108405.3417
2005-08-23 09:50:00,44.03,44.04,43.95,44.0,103243.18258332396,22.8929,22.8981,22.8513,22.8773,103243.1826
2005-08-23 10:00:00,43.99,44.0,43.91,43.98,145326.0015710919,22.8721,22.8773,22.8305,22.8669,145326.0016
2005-08-23 10:10:00,43.98,44.11,43.98,44.02,68791.3814386713,22.8669,22.9345,22.8669,22.8877,68791.3814
2005-08-23 10:20:00,44.03,44.13,43.98,44.03,40062.84367635506,22.8929,22.9449,22.8669,22.8929,40062.8437
2005-08-23 10:30:00,44.04,44.09,44.02,44.03,42756.14409157221,22.8981,22.9241,22.8877,22.8929,42756.1441
2005-08-23 10:40:00,44.03,44.1,44.01,44.1,50836.04533722365,22.8929,22.9293,22.8825,22.9293,50836.0453
2005-08-23 10:50:00,44.1,44.1,44.04,44.08,27718.550106609808,22.9293,22.9293,22.8981,22.9189,27718.5501
2005-08-23 11:00:00,44.06,44.08,44.02,44.03,38828.414319380536,22.9085,22.9189,22.8877,22.8929,38828.4143
2005-08-23 11:10:00,44.04,44.07,44.02,44.07,34002.917742116486,22.8981,22.9137,22.8877,22.9137,34002.9177
2005-08-23 11:20:00,44.07,44.09,44.04,44.06,30860.733924363147,22.9137,22.9241,22.8981,22.9085,30860.7339
2005-08-23 11:30:00,44.06,44.06,44.03,44.04,40736.16878015935,22.9085,22.9085,22.8929,22.8981,40736.1688
2005-08-23 11:40:00,44.04,44.08,44.02,44.03,42868.36494220626,22.8981,22.9189,22.8877,22.8929,42868.3649
2005-08-23 11:50:00,44.03,44.04,44.01,44.02,55100.43766131747,22.8929,22.8981,22.8825,22.8877,55100.4377
2005-08-23 12:00:00,44.02,44.03,43.96,43.99,63292.55975760296,22.8877,22.8929,22.8565,22.8721,63292.5598
2005-08-23 12:10:00,44.0,44.0,43.94,43.94,48928.29087644485,22.8773,22.8773,22.8461,22.8461,48928.2909
2005-08-23 12:20:00,43.95,43.98,43.95,43.97,34676.24284592077,22.8513,22.8669,22.8513,22.8617,34676.2428
2005-08-23 12:30:00,43.97,43.98,43.97,43.98,32431.82583323981,22.8617,22.8669,22.8617,22.8669,32431.8258
2005-08-23 12:40:00,43.98,44.04,43.98,44.03,41858.37728649983,22.8669,22.8981,22.8669,22.8929,41858.3773
2005-08-23 12:50:00,44.03,44.04,44.02,44.02,19077.544607788124,22.8929,22.8981,22.8877,22.8877,19077.5446
2005-08-23 13:00:00,44.03,44.06,44.02,44.06,26596.34160026933,22.8929,22.9085,22.8877,22.9085,26596.3416
2005-08-23 13:10:00,44.06,44.06,44.01,44.01,26708.562450903377,22.9085,22.9085,22.8825,22.8825,26708.5625
2005-08-23 13:20:00,44.01,44.03,43.98,44.0,39950.62282572102,22.8825,22.8929,22.8669,22.8773,39950.6228
2005-08-23 13:30:00,44.0,44.02,43.98,44.0,28504.09606104814,22.8773,22.8877,22.8669,22.8773,28504.0961
2005-08-23 13:40:00,43.99,44.05,43.99,44.03,39389.518572550776,22.8721,22.9033,22.8721,22.8929,39389.5186
2005-08-23 13:50:00,44.03,44.04,44.01,44.04,19077.544607788124,22.8929,22.8981,22.8825,22.8981,19077.5446
2005-08-23 14:00:00,44.04,44.06,44.03,44.04,60150.37593984962,22.8981,22.9085,22.8929,22.8981,60150.3759
2005-08-23 14:10:00,44.04,44.08,43.99,43.99,61160.36359555605,22.8981,22.9189,22.8721,22.8721,61160.3636
2005-08-23 14:20:00,43.99,44.06,43.98,44.01,68230.27718550107,22.8721,22.9085,22.8669,22.8825,68230.2772
2005-08-23 14:30:00,44.01,44.08,44.01,44.06,51172.7078891258,22.8825,22.9189,22.8825,22.9085,51172.7079
2005-08-23 14:40:00,44.06,44.07,44.02,44.02,42980.58579284031,22.9085,22.9137,22.8877,22.8877,42980.5858
2005-08-23 14:50:00,44.02,44.06,43.97,44.03,54763.77510941533,22.8877,22.9085,22.8617,22.8929,54763.7751
2005-08-23 15:00:00,44.02,44.08,43.99,44.01,102233.19492761754,22.8877,22.9189,22.8721,22.8825,102233.1949
2005-08-23 15:10:00,44.02,44.11,44.01,44.06,43766.13174727864,22.8877,22.9345,22.8825,22.9085,43766.1317
2005-08-23 15:20:00,44.06,44.12,44.05,44.09,48030.524071372456,22.9085,22.9397,22.9033,22.9241,48030.5241
2005-08-23 15:30:00,44.08,44.14,44.08,44.12,85512.28818314442,22.9189,22.9501,22.9189,22.9397,85512.2882
2005-08-23 15:40:00,44.12,44.12,44.06,44.06,183929.9741892044,22.9397,22.9397,22.9085,22.9085,183929.9742
2005-08-23 15:50:00,44.06,44.08,44.05,44.08,114914.15104926495,22.9085,22.9189,22.9033,22.9189,114914.151
2005-08-24 09:30:00,44.12,44.12,43.77,43.77,97632.14005162158,22.9397,22.9397,22.7577,22.7577,97632.1401
2005-08-24 09:40:00,43.77,43.9,43.77,43.88,97968.80260352373,22.7577,22.8253,22.7577,22.8149,97968.8026
2005-08-24 09:50:00,43.88,43.89,43.75,43.8,107395.35405678376,22.8149,22.8201,22.7473,22.7733,107395.3541
2005-08-24 10:00:00,43.8,43.96,43.74,43.94,67781.39378296486,22.7733,22.8565,22.7421,22.8461,67781.3938
2005-08-24 10:10:00,43.93,44.0,43.92,44.0,86185.6132869487,22.8409,22.8773,22.8357,22.8773,86185.6133
2005-08-24 10:20:00,44.0,44.11,44.0,44.08,49489.39512961508,22.8773,22.9345,22.8773,22.9189,49489.3951
2005-08-24 10:30:00,44.09,44.16,44.09,44.11,60711.48019301986,22.9241,22.9605,22.9241,22.9345,60711.4802
2005-08-24 10:40:00,44.11,44.25,44.08,44.25,73616.87801593536,22.9345,23.0073,22.9189,23.0073,73616.878
2005-08-24 10:50:00,44.26,44.26,44.11,44.11,44102.79429918079,23.0125,23.0125,22.9345,22.9345,44102.7943
2005-08-24 11:00:00,44.11,44.13,43.89,43.9,90225.56390977444,22.9345,22.9449,22.8201,22.8253,90225.5639
2005-08-24 11:10:00,43.9,43.96,43.83,43.96,71035.79845135225,22.8253,22.8565,22.7889,22.8565,71035.7985
2005-08-24 11:20:00,43.95,43.98,43.95,43.98,24800.80799012457,22.8513,22.8669,22.8513,22.8669,24800.808
2005-08-24 11:30:00,43.98,43.99,43.97,43.98,23229.71608124789,22.8669,22.8721,22.8617,22.8669,23229.7161
2005-08-24 11:40:00,43.98,44.03,43.97,44.02,20760.85736729884,22.8669,22.8929,22.8617,22.8877,20760.8574
2005-08-24 11:50:00,44.02,44.12,44.02,44.11,38491.7517674784,22.8877,22.9397,22.8877,22.9345,38491.7518
2005-08-24 12:00:00,44.11,44.14,44.08,44.09,52743.79979800247,22.9345,22.9501,22.9189,22.9241,52743.7998
2005-08-24 12:10:00,44.08,44.14,44.08,44.13,46122.76961059365,22.9189,22.9501,22.9189,22.9449,46122.7696
2005-08-24 12:20:00,44.14,44.24,44.14,44.21,36247.33475479744,22.9501,23.0021,22.9501,22.9865,36247.3348
2005-08-24 12:30:00,44.2,44.22,44.2,44.2,40062.84367635506,22.9813,22.9917,22.9813,22.9813,40062.8437
2005-08-24 12:40:00,44.21,44.21,44.18,44.19,16720.906744473123,22.9865,22.9865,22.9709,22.9761,16720.9067
2005-08-24 12:50:00,44.19,44.23,44.17,44.2,31085.17562563124,22.9761,22.9969,22.9657,22.9813,31085.1756
2005-08-24 13:00:00,44.2,44.2,44.17,44.17,25923.016496465043,22.9813,22.9813,22.9657,22.9657,25923.0165
2005-08-24 13:10:00,44.17,44.18,44.06,44.1,40399.50622825721,22.9657,22.9709,22.9085,22.9293,40399.5062
2005-08-24 13:20:00,44.11,44.11,44.05,44.1,31870.72158006957,22.9345,22.9345,22.9033,22.9293,31870.7216
2005-08-24 13:30:00,44.1,44.13,44.08,44.11,21770.84502300528,22.9293,22.9449,22.9189,22.9345,21770.845
2005-08-24 13:40:00,44.11,44.12,44.09,44.11,27381.887554707664,22.9345,22.9397,22.9241,22.9345,27381.8876
2005-08-24 13:50:00,44.11,44.11,44.02,44.06,27830.77095724385,22.9345,22.9345,22.8877,22.9085,27830.771
2005-08-24 14:00:00,44.06,44.12,44.06,44.12,23790.82033441813,22.9085,22.9397,22.9085,22.9397,23790.8203
2005-08-24 14:10:00,44.13,44.18,44.13,44.17,29850.74626865672,22.9449,22.9709,22.9449,22.9657,29850.7463
2005-08-24 14:20:00,44.18,44.19,44.1,44.11,43541.69004601055,22.9709,22.9761,22.9293,22.9345,43541.69
2005-08-24 14:30:00,44.11,44.13,44.05,44.06,43205.027494108406,22.9345,22.9449,22.9033,22.9085,43205.0275
2005-08-24 14:40:00,44.06,44.11,44.05,44.06,43092.80664347435,22.9085,22.9345,22.9033,22.9085,43092.8066
2005-08-24 14:50:00,44.06,44.06,43.95,43.95,32768.48838514196,22.9085,22.9085,22.8513,22.8513,32768.4884
2005-08-24 15:00:00,43.96,43.96,43.82,43.88,50948.2661878577,22.8565,22.8565,22.7837,22.8149,50948.2662
2005-08-24 15:10:00,43.88,43.88,43.75,43.8,97519.91920098754,22.8149,22.8149,22.7473,22.7733,97519.9192
2005-08-24 15:20:00,43.8,43.81,43.76,43.77,55661.54191448771,22.7733,22.7785,22.7525,22.7577,55661.5419
2005-08-24 15:30:00,43.77,43.86,43.75,43.83,51958.25384356413,22.7577,22.8045,22.7473,22.7889,51958.2538
2005-08-24 15:40:00,43.82,43.82,43.78,43.79,48591.6283245427,22.7837,22.7837,22.7629,22.7681,48591.6283
2005-08-24 15:50:00,43.79,43.8,43.75,43.75,84165.63797553585,22.7681,22.7733,22.7473,22.7473,84165.638
2005-08-25 09:30:00,43.59,43.63,43.42,43.44,185949.9495006172,22.6641,22.6849,22.5758,22.5862,185949.9495
2005-08-25 09:40:00,43.43,43.51,43.4,43.49,83604.53372236561,22.581,22.6226,22.5654,22.6122,83604.5337
2005-08-25 09:50:00,43.49,43.56,43.49,43.55,37257.32241050387,22.6122,22.6485,22.6122,22.6433,37257.3224
2005-08-25 10:00:00,43.55,43.78,43.55,43.75,74290.20311973964,22.6433,22.7629,22.6433,22.7473,74290.2031
2005-08-25 10:10:00,43.75,43.76,43.72,43.73,71821.34440579059,22.7473,22.7525,22.7317,22.7369,71821.3444
2005-08-25 10:20:00,43.73,43.74,43.57,43.66,88205.58859836157,22.7369,22.7421,22.6537,22.7005,88205.5886
2005-08-25 10:30:00,43.65,43.72,43.64,43.67,50611.60363595556,22.6953,22.7317,22.6901,22.7057,50611.6036
2005-08-25 10:40:00,43.67,43.81,43.67,43.8,73953.5405678375,22.7057,22.7785,22.7057,22.7733,73953.5406
2005-08-25 10:50:00,43.81,43.82,43.76,43.76,29289.642015486475,22.7785,22.7837,22.7525,22.7525,29289.642
2005-08-25 11:00:00,43.77,43.84,43.77,43.84,49826.05768151722,22.7577,22.7941,22.7577,22.7941,49826.0577
2005-08-25 11:10:00,43.84,43.85,43.8,43.82,32544.04668387386,22.7941,22.7993,22.7733,22.7837,32544.0467
2005-08-25 11:20:00,43.81,43.87,43.8,43.87,22893.05352934575,22.7785,22.8097,22.7733,22.8097,22893.0535
2005-08-25 11:30:00,43.88,43.88,43.82,43.82,29738.525418022666,22.8149,22.8149,22.7837,22.7837,29738.5254
2005-08-25 11:40:00,43.82,43.82,43.59,43.82,155425.8781281562,22.7837,22.7837,22.6641,22.7837,155425.8781
2005-08-25 11:50:00,43.82,43.83,43.82,43.83,28616.31691168219,22.7837,22.7889,22.7837,22.7889,28616.3169
2005-08-25 12:00:00,43.83,43.89,43.83,43.89,24351.92458758837,22.7889,22.8201,22.7889,22.8201,24351.9246
2005-08-25 12:10:00,43.89,43.93,43.89,43.9,21097.519919200982,22.8201,22.8409,22.8201,22.8253,21097.5199
2005-08-25 12:20:00,43.9,43.91,43.9,43.9,11670.96846594097,22.8253,22.8305,22.8253,22.8253,11670.9685
2005-08-25 12:30:00,43.91,43.91,43.9,43.9,28616.31691168219,22.8305,22.8305,22.8253,22.8253,28616.3169
2005-08-25 12:40:00,43.9,43.98,43.9,43.97,43653.91089664459,22.8253,22.8669,22.8253,22.8617,43653.9109
2005-08-25 12:50:00,43.97,43.97,43.83,43.83,72831.33206149703,22.8617,22.8617,22.7889,22.7889,72831.3321
2005-08-25 13:00:00,43.82,43.86,43.82,43.85,17169.790147009313,22.7837,22.8045,22.7837,22.7993,17169.7901
2005-08-25 13:10:00,43.85,43.88,43.77,43.78,25698.574795196942,22.7993,22.8149,22.7577,22.7629,25698.5748
2005-08-25 13:20:00,43.77,43.82,43.75,43.81,25025.24969139266,22.7577,22.7837,22.7473,22.7785,25025.2497
2005-08-25 13:30:00,43.81,43.86,43.81,43.83,30524.071372461003,22.7785,22.8045,22.7785,22.7889,30524.0714
2005-08-25 13:40:00,43.83,43.93,43.83,43.92,40175.06452698911,22.7889,22.8409,22.7889,22.8357,40175.0645
2005-08-25 13:50:00,43.91,43.99,43.91,43.94,29177.42116485243,22.8305,22.8721,22.8305,22.8461,29177.4212
2005-08-25 14:00:00,43.94,43.96,43.9,43.92,29738.525418022666,22.8461,22.8565,22.8253,22.8357,29738.5254
2005-08-25 14:10:00,43.92,43.99,43.91,43.99,28616.31691168219,22.8357,22.8721,22.8305,22.8721,28616.3169
2005-08-25 14:20:00,43.99,44.08,43.99,44.08,31197.396476265287,22.8721,22.9189,22.8721,22.9189,31197.3965
2005-08-25 14:30:00,44.08,44.15,44.08,44.15,36920.65985860173,22.9189,22.9553,22.9189,22.9553,36920.6599
2005-08-25 14:40:00,44.15,44.17,44.12,44.13,29626.30456738862,22.9553,22.9657,22.9397,22.9449,29626.3046
2005-08-25 14:50:00,44.13,44.14,44.09,44.1,23229.71608124789,22.9449,22.9501,22.9241,22.9293,23229.7161
2005-08-25 15:00:00,44.11,44.11,44.03,44.04,51958.25384356413,22.9345,22.9345,22.8929,22.8981,51958.2538
2005-08-25 15:10:00,44.04,44.06,44.03,44.06,41409.49388396364,22.8981,22.9085,22.8929,22.9085,41409.4939
2005-08-25 15:20:00,44.06,44.07,44.0,44.01,42082.818987767925,22.9085,22.9137,22.8773,22.8825,42082.819
2005-08-25 15:30:00,44.0,44.06,44.0,44.04,54875.995960049375,22.8773,22.9085,22.8773,22.8981,54875.996
2005-08-25 15:40:00,44.05,44.11,44.01,44.11,58130.40062843676,22.9033,22.9345,22.8825,22.9345,58130.4006
2005-08-25 15:50:00,44.1,44.12,44.04,44.06,75861.29502861631,22.9293,22.9397,22.8981,22.9085,75861.295
2005-08-26 09:30:00,44.09,44.09,43.88,43.9,55324.87936258557,22.9241,22.9241,22.8149,22.8253,55324.8794
2005-08-26 09:40:00,43.88,43.89,43.66,43.66,60374.81764111772,22.8149,22.8201,22.7005,22.7005,60374.8176
2005-08-26 09:50:00,43.67,43.8,43.66,43.71,65088.09336774772,22.7057,22.7733,22.7005,22.7265,65088.0934
2005-08-26 10:00:00,43.71,43.71,43.51,43.55,99876.55706430254,22.7265,22.7265,22.6226,22.6433,99876.5571
2005-08-26 10:10:00,43.53,43.53,43.36,43.37,106946.47065424756,22.633,22.633,22.5446,22.5498,106946.4707
2005-08-26 10:20:00,43.35,43.43,43.3,43.3,45225.00280552126,22.5394,22.581,22.5134,22.5134,45225.0028
2005-08-26 10:30:00,43.29,43.32,43.27,43.32,70138.03164627988,22.5082,22.5238,22.4978,22.5238,70138.0316
2005-08-26 10:40:00,43.31,43.33,43.25,43.25,37145.10155986982,22.5186,22.529,22.4874,22.4874,37145.1016
2005-08-26 10:50:00,43.25,43.28,43.14,43.15,90113.3430591404,22.4874,22.503,22.4302,22.4354,90113.3431
2005-08-26 11:00:00,43.14,43.31,43.14,43.28,50948.2661878577,22.4302,22.5186,22.4302,22.503,50948.2662
2005-08-26 11:10:00,43.27,43.35,43.25,43.35,61160.36359555605,22.4978,22.5394,22.4874,22.5394,61160.3636
2005-08-26 11:20:00,43.35,43.38,43.35,43.36,33441.813488946245,22.5394,22.555,22.5394,22.5446,33441.8135
2005-08-26 11:30:00,43.35,43.39,43.33,43.34,39613.96027381888,22.5394,22.5602,22.529,22.5342,39613.9603
2005-08-26 11:40:00,43.34,43.36,43.28,43.3,30299.629671192903,22.5342,22.5446,22.503,22.5134,30299.6297
2005-08-26 11:50:00,43.28,43.37,43.28,43.35,17169.790147009313,22.503,22.5498,22.503,22.5394,17169.7901
2005-08-26 12:00:00,43.35,43.42,43.35,43.4,27718.550106609808,22.5394,22.5758,22.5394,22.5654,27718.5501
2005-08-26 12:10:00,43.4,43.48,43.4,43.47,36471.776456065534,22.5654,22.607,22.5654,22.6018,36471.7765
2005-08-26 12:20:00,43.46,43.48,43.45,43.48,19301.98630905622,22.5966,22.607,22.5914,22.607,19301.9863
2005-08-26 12:30:00,43.47,43.49,43.44,43.46,18516.440354617887,22.6018,22.6122,22.5862,22.5966,18516.4404
2005-08-26 12:40:00,43.46,43.53,43.46,43.51,33554.03433958029,22.5966,22.633,22.5966,22.6226,33554.0343
2005-08-26 12:50:00,43.5,43.51,43.48,43.49,21434.18247110313,22.6174,22.6226,22.607,22.6122,21434.1825
2005-08-26 13:00:00,43.49,43.53,43.49,43.52,30187.40882055886,22.6122,22.633,22.6122,22.6278,30187.4088
2005-08-26 13:10:00,43.51,43.53,43.46,43.49,33329.5926383122,22.6226,22.633,22.5966,22.6122,33329.5926
2005-08-26 13:20:00,43.49,43.49,43.44,43.46,42195.03983840197,22.6122,22.6122,22.5862,22.5966,42195.0398
2005-08-26 13:30:00,43.45,43.48,43.45,43.47,26708.562450903377,22.5914,22.607,22.5914,22.6018,26708.5625
2005-08-26 13:40:00,43.46,43.56,43.46,43.54,40511.72707889126,22.5966,22.6485,22.5966,22.6382,40511.7271
2005-08-26 13:50:00,43.53,43.57,43.47,43.51,25698.574795196942,22.633,22.6537,22.6018,22.6226,25698.5748
2005-08-26 14:00:00,43.48,43.55,43.47,43.55,41297.27303332959,22.607,22.6433,22.6018,22.6433,41297.273
2005-08-26 14:10:00,43.55,43.57,43.52,43.56,53192.68320053866,22.6433,22.6537,22.6278,22.6485,53192.6832
2005-08-26 14:20:00,43.56,43.8,43.56,43.73,56447.08786892604,22.6485,22.7733,22.6485,22.7369,56447.0879
2005-08-26 14:30:00,43.73,43.78,43.63,43.64,53978.229154976994,22.7369,22.7629,22.6849,22.6901,53978.2292
2005-08-26 14:40:00,43.63,43.73,43.63,43.68,29401.86286612052,22.6849,22.7369,22.6849,22.7109,29401.8629
2005-08-26 14:50:00,43.67,43.67,43.65,43.66,23454.15778251599,22.7057,22.7057,22.6953,22.7005,23454.1578
2005-08-26 15:00:00,43.66,43.75,43.66,43.74,44888.34025361912,22.7005,22.7473,22.7005,22.7421,44888.3403
2005-08-26 15:10:00,43.74,43.74,43.66,43.7,38491.7517674784,22.7421,22.7421,22.7005,22.7213,38491.7518
2005-08-26 15:20:00,43.69,43.69,43.65,43.65,37593.984962406015,22.7161,22.7161,22.6953,22.6953,37593.985
2005-08-26 15:30:00,43.65,43.68,43.65,43.68,41185.052182695545,22.6953,22.7109,22.6953,22.7109,41185.0522
2005-08-26 15:40:00,43.67,43.68,43.61,43.65,51397.14959039389,22.7057,22.7109,22.6745,22.6953,51397.1496
2005-08-26 15:50:00,43.65,43.66,43.57,43.57,81921.22096285489,22.6953,22.7005,22.6537,22.6537,81921.221
2005-08-29 09:30:00,43.57,43.57,43.08,43.12,74290.20311973964,22.6537,22.6537,22.399,22.4198,74290.2031
2005-08-29 09:40:00,43.12,43.15,43.07,43.12,66995.84782852653,22.4198,22.4354,22.3938,22.4198,66995.8478
2005-08-29 09:50:00,43.11,43.33,43.11,43.33,88430.03029962967,22.4146,22.529,22.4146,22.529,88430.0303
2005-08-29 10:00:00,43.35,43.37,43.09,43.15,74402.4239703737,22.5394,22.5498,22.4042,22.4354,74402.424
2005-08-29 10:10:00,43.16,43.42,43.16,43.38,53417.124901806754,22.4406,22.5758,22.4406,22.555,53417.1249
2005-08-29 10:20:00,43.37,43.49,43.37,43.49,21546.403321737176,22.5498,22.6122,22.5498,22.6122,21546.4033
2005-08-29 10:30:00,43.46,43.57,43.46,43.55,30075.18796992481,22.5966,22.6537,22.5966,22.6433,30075.188
2005-08-29 10:40:00,43.54,43.57,43.52,43.54,14252.04803052407,22.6382,22.6537,22.6278,22.6382,14252.048
2005-08-29 10:50:00,43.54,43.54,43.5,43.52,23454.15778251599,22.6382,22.6382,22.6174,22.6278,23454.1578
2005-08-29 11:00:00,43.52,43.57,43.51,43.52,23229.71608124789,22.6278,22.6537,22.6226,22.6278,23229.7161
2005-08-29 11:10:00,43.52,43.53,43.48,43.51,43766.13174727864,22.6278,22.633,22.607,22.6226,43766.1317
2005-08-29 11:20:00,43.51,43.57,43.5,43.57,15262.035686230502,22.6226,22.6537,22.6174,22.6537,15262.0357
2005-08-29 11:30:00,43.57,43.62,43.57,43.59,89664.45965660419,22.6537,22.6797,22.6537,22.6641,89664.4597
2005-08-29 11:40:00,43.6,43.6,43.55,43.56,16047.581640668835,22.6693,22.6693,22.6433,22.6485,16047.5816
2005-08-29 11:50:00,43.57,43.61,43.57,43.59,9987.655706430254,22.6537,22.6745,22.6537,22.6641,9987.6557
2005-08-29 12:00:00,43.6,43.61,43.57,43.57,15710.919088766692,22.6693,22.6745,22.6537,22.6537,15710.9191
2005-08-29 12:10:00,43.57,43.63,43.56,43.59,13578.722926719784,22.6537,22.6849,22.6485,22.6641,13578.7229
2005-08-29 12:20:00,43.57,43.59,43.57,43.58,13466.502076085735,22.6537,22.6641,22.6537,22.6589,13466.5021
2005-08-29 12:30:00,43.57,43.58,43.57,43.57,10660.98081023454,22.6537,22.6589,22.6537,22.6537,10660.9808
2005-08-29 12:40:00,43.57,43.58,43.56,43.57,15823.13993940074,22.6537,22.6589,22.6485,22.6537,15823.1399
2005-08-29 12:50:00,43.57,43.57,43.56,43.56,10324.318258332398,22.6537,22.6537,22.6485,22.6485,10324.3183
2005-08-29 13:00:00,43.56,43.72,43.56,43.67,48030.524071372456,22.6485,22.7317,22.6485,22.7057,48030.5241
2005-08-29 13:10:00,43.66,43.77,43.66,43.75,16159.802491302884,22.7005,22.7577,22.7005,22.7473,16159.8025
2005-08-29 13:20:00,43.75,43.82,43.75,43.77,18740.882055885984,22.7473,22.7837,22.7473,22.7577,18740.8821
2005-08-29 13:30:00,43.76,43.77,43.71,43.77,17057.569296375266,22.7525,22.7577,22.7265,22.7577,17057.5693
2005-08-29 13:40:00,43.77,43.81,43.76,43.8,21097.519919200982,22.7577,22.7785,22.7525,22.7733,21097.5199
2005-08-29 13:50:00,43.8,43.82,43.78,43.81,21770.84502300528,22.7733,22.7837,22.7629,22.7785,21770.845
2005-08-29 14:00:00,43.81,43.82,43.74,43.74,11670.96846594097,22.7785,22.7837,22.7421,22.7421,11670.9685
2005-08-29 14:10:00,43.74,43.74,43.72,43.73,8641.00549882168,22.7421,22.7421,22.7317,22.7369,8641.0055
2005-08-29 14:20:00,43.72,43.78,43.71,43.76,17955.336101447647,22.7317,22.7629,22.7265,22.7525,17955.3361
2005-08-29 14:30:00,43.76,43.82,43.75,43.79,47806.08237010436,22.7525,22.7837,22.7473,22.7681,47806.0824
2005-08-29 14:40:00,43.8,43.85,43.8,43.81,19638.648860958365,22.7733,22.7993,22.7733,22.7785,19638.6489
2005-08-29 14:50:00,43.8,43.82,43.75,43.76,42868.36494220626,22.7733,22.7837,22.7473,22.7525,42868.3649
2005-08-29 15:00:00,43.75,43.93,43.75,43.9,73841.31971720346,22.7473,22.8409,22.7473,22.8253,73841.3197
2005-08-29 15:10:00,43.9,43.9,43.81,43.89,41970.59813713388,22.8253,22.8253,22.7785,22.8201,41970.5981
2005-08-29 15:20:00,43.89,43.92,43.82,43.85,62955.897205700814,22.8201,22.8357,22.7837,22.7993,62955.8972
2005-08-29 15:30:00,43.87,43.92,43.79,43.8,39277.29772191673,22.8097,22.8357,22.7681,22.7733,39277.2977
2005-08-29 15:40:00,43.79,43.8,43.77,43.79,30748.513073729097,22.7681,22.7733,22.7577,22.7681,30748.5131
2005-08-29 15:50:00,43.79,43.79,43.78,43.79,38267.3100662103,22.7681,22.7681,22.7629,22.7681,38267.3101
2005-08-30 09:30:00,43.83,43.83,43.75,43.76,61048.14274492201,22.7889,22.7889,22.7473,22.7525,61048.1427
2005-08-30 09:40:00,43.76,43.8,43.55,43.6,64975.87251711368,22.7525,22.7733,22.6433,22.6693,64975.8725
2005-08-30 09:50:00,43.6,43.66,43.55,43.61,25586.3539445629,22.6693,22.7005,22.6433,22.6745,25586.3539
2005-08-30 10:00:00,43.62,43.74,43.42,43.44,59140.38828414319,22.6797,22.7421,22.5758,22.5862,59140.3883
2005-08-30 10:10:00,43.46,43.58,43.4,43.4,33666.25519021434,22.5966,22.6589,22.5654,22.5654,33666.2552
2005-08-30 10:20:00,43.4,43.41,43.27,43.32,31534.05902816743,22.5654,22.5706,22.4978,22.5238,31534.059
2005-08-30 10:30:00,43.32,43.33,43.14,43.16,66322.52272472225,22.5238,22.529,22.4302,22.4406,66322.5227
2005-08-30 10:40:00,43.15,43.16,43.0,43.01,71035.79845135225,22.4354,22.4406,22.3574,22.3626,71035.7985
2005-08-30 10:50:00,43.01,43.07,42.98,43.07,40623.9479295253,22.3626,22.3938,22.347,22.3938,40623.9479
2005-08-30 11:00:00,43.07,43.17,43.04,43.15,47244.97811693412,22.3938,22.4458,22.3782,22.4354,47244.9781
2005-08-30 11:10:00,43.16,43.2,43.15,43.18,135562.78756592973,22.4406,22.4614,22.4354,22.451,135562.7876
2005-08-30 11:20:00,43.18,43.23,43.16,43.18,69128.04399057344,22.451,22.477,22.4406,22.451,69128.044
2005-08-30 11:30:00,43.18,43.2,43.13,43.17,43990.57344854674,22.451,22.4614,22.425,22.4458,43990.5734
2005-08-30 11:40:00,43.17,43.17,43.09,43.1,28728.53776231624,22.4458,22.4458,22.4042,22.4094,28728.5378
2005-08-30 11:50:00,43.09,43.09,43.05,43.06,14813.15228369431,22.4042,22.4042,22.3834,22.3886,14813.1523
2005-08-30 12:00:00,43.05,43.2,43.04,43.19,22444.17012680956,22.3834,22.4614,22.3782,22.4562,22444.1701
2005-08-30 12:10:00,43.2,43.24,43.16,43.23,21209.74076983504,22.4614,22.4822,22.4406,22.477,21209.7408
2005-08-30 12:20:00,43.23,43.33,43.23,43.25,35574.00965099315,22.477,22.529,22.477,22.4874,35574.0097
2005-08-30 12:30:00,43.28,43.31,43.22,43.24,29177.42116485243,22.503,22.5186,22.4718,22.4822,29177.4212
2005-08-30 12:40:00,43.24,43.25,43.18,43.25,20087.532263494555,22.4822,22.4874,22.451,22.4874,20087.5323
2005-08-30 12:50:00,43.25,43.29,43.25,43.27,8977.668050723823,22.4874,22.5082,22.4874,22.4978,8977.6681
2005-08-30 13:00:00,43.28,43.28,43.25,43.26,22780.832678711704,22.503,22.503,22.4874,22.4926,22780.8327
2005-08-30 13:10:00,43.26,43.26,43.2,43.2,14252.04803052407,22.4926,22.4926,22.4614,22.4614,14252.048
2005-08-30 13:20:00,43.23,43.25,43.22,43.25,12905.397822915496,22.477,22.4874,22.4718,22.4874,12905.3978
2005-08-30 13:30:00,43.25,43.37,43.24,43.37,18179.777802715744,22.4874,22.5498,22.4822,22.5498,18179.7778
2005-08-30 13:40:00,43.37,43.45,43.35,43.44,41297.27303332959,22.5498,22.5914,22.5394,22.5862,41297.273
2005-08-30 13:50:00,43.42,43.43,43.31,43.39,30860.733924363147,22.5758,22.581,22.5186,22.5602,30860.7339
2005-08-30 14:00:00,43.35,43.35,43.19,43.23,37369.54326113792,22.5394,22.5394,22.4562,22.477,37369.5433
2005-08-30 14:10:00,43.24,43.25,43.15,43.21,35574.00965099315,22.4822,22.4874,22.4354,22.4666,35574.0097
2005-08-30 14:20:00,43.21,43.29,43.21,43.28,46571.65301312984,22.4666,22.5082,22.4666,22.503,46571.653
2005-08-30 14:30:00,43.28,43.31,43.25,43.3,21770.84502300528,22.503,22.5186,22.4874,22.5134,21770.845
2005-08-30 14:40:00,43.3,43.31,43.23,43.24,22331.94927617552,22.5134,22.5186,22.477,22.4822,22331.9493
2005-08-30 14:50:00,43.23,43.23,43.05,43.06,52856.02064863651,22.477,22.477,22.3834,22.3886,52856.0206
2005-08-30 15:00:00,43.07,43.17,43.03,43.17,67332.51038042868,22.3938,22.4458,22.373,22.4458,67332.5104
2005-08-30 15:10:00,43.18,43.2,43.09,43.18,52070.47469419818,22.451,22.4614,22.4042,22.451,52070.4747
2005-08-30 15:20:00,43.18,43.21,43.16,43.16,33890.69689148243,22.451,22.4666,22.4406,22.4406,33890.6969
2005-08-30 15:30:00,43.16,43.39,43.16,43.34,64526.98911457748,22.4406,22.5602,22.4406,22.5342,64526.9891
2005-08-30 15:40:00,43.33,43.37,43.26,43.32,39165.07687128268,22.529,22.5498,22.4926,22.5238,39165.0769
2005-08-30 15:50:00,43.31,43.38,43.29,43.38,53304.90405117271,22.5186,22.555,22.5082,22.555,53304.9041
2005-08-31 09:30:00,43.44,43.44,43.13,43.22,64863.65166647963,22.5862,22.5862,22.425,22.4718,64863.6517
2005-08-31 09:40:00,43.19,43.33,43.09,43.33,31421.838177533384,22.4562,22.529,22.4042,22.529,31421.8382
2005-08-31 09:50:00,43.37,43.4,43.0,43.0,61833.68869936034,22.5498,22.5654,22.3574,22.3574,61833.6887
2005-08-31 10:00:00,43.02,43.15,42.91,42.92,55549.32106385366,22.3678,22.4354,22.3106,22.3158,55549.3211
2005-08-31 10:10:00,42.92,43.1,42.9,43.01,43317.24834474245,22.3158,22.4094,22.3054,22.3626,43317.2483
2005-08-31 10:20:00,43.0,43.01,42.86,42.94,51172.7078891258,22.3574,22.3626,22.2846,22.3262,51172.7079
2005-08-31 10:30:00,42.96,43.04,42.86,43.04,42980.58579284031,22.3366,22.3782,22.2846,22.3782,42980.5858
2005-08-31 10:40:00,43.04,43.06,42.95,42.95,30075.18796992481,22.3782,22.3886,22.3314,22.3314,30075.188
2005-08-31 10:50:00,42.91,42.97,42.86,42.92,66883.62697789249,22.3106,22.3418,22.2846,22.3158,66883.627
2005-08-31 11:00:00,42.91,43.03,42.89,43.0,47132.75726630008,22.3106,22.373,22.3002,22.3574,47132.7573
2005-08-31 11:10:00,43.0,43.04,42.93,42.97,36920.65985860173,22.3574,22.3782,22.321,22.3418,36920.6599
2005-08-31 11:20:00,42.97,43.0,42.92,42.97,44439.45685108293,22.3418,22.3574,22.3158,22.3418,44439.4569
2005-08-31 11:30:00,42.97,43.01,42.94,43.0,23678.599483784084,22.3418,22.3626,22.3262,22.3574,23678.5995
2005-08-31 11:40:00,43.0,43.02,42.93,42.93,19750.86971159241,22.3574,22.3678,22.321,22.321,19750.8697
2005-08-31 11:50:00,42.94,42.96,42.93,42.95,12119.851868477162,22.3262,22.3366,22.321,22.3314,12119.8519
2005-08-31 12:00:00,42.95,42.98,42.78,42.8,49938.27853215127,22.3314,22.347,22.243,22.2534,49938.2785
2005-08-31 12:10:00,42.8,42.8,42.64,42.66,72606.89036022892,22.2534,22.2534,22.1702,22.1806,72606.8904
2005-08-31 12:20:00,42.65,42.66,42.59,42.61,44663.89855235103,22.1754,22.1806,22.1442,22.1546,44663.8986
2005-08-31 12:30:00,42.61,42.7,42.6,42.67,35461.78880035911,22.1546,22.2014,22.1494,22.1858,35461.7888
2005-08-31 12:40:00,42.67,42.84,42.64,42.84,57681.51722590057,22.1858,22.2742,22.1702,22.2742,57681.5172
2005-08-31 12:50:00,42.84,42.92,42.84,42.89,60487.038491751766,22.2742,22.3158,22.2742,22.3002,60487.0385
2005-08-31 13:00:00,42.88,42.98,42.84,42.96,39277.29772191673,22.295,22.347,22.2742,22.3366,39277.2977
2005-08-31 13:10:00,42.97,43.08,42.97,43.07,76310.1784311525,22.3418,22.399,22.3418,22.3938,76310.1784
2005-08-31 13:20:00,43.08,43.1,42.95,43.08,29962.967119290763,22.399,22.4094,22.3314,22.399,29962.9671
2005-08-31 13:30:00,43.08,43.14,43.03,43.09,47132.75726630008,22.399,22.4302,22.373,22.4042,47132.7573
2005-08-31 13:40:00,43.08,43.15,43.0,43.05,36471.776456065534,22.399,22.4354,22.3574,22.3834,36471.7765
2005-08-31 13:50:00,43.05,43.29,43.05,43.18,35910.67220289529,22.3834,22.5082,22.3834,22.451,35910.6722
2005-08-31 14:00:00,43.16,43.2,43.12,43.15,29850.74626865672,22.4406,22.4614,22.4198,22.4354,29850.7463
2005-08-31 14:10:00,43.16,43.22,43.12,43.21,29850.74626865672,22.4406,22.4718,22.4198,22.4666,29850.7463
2005-08-31 14:20:00,43.21,43.28,43.18,43.25,28391.87521041409,22.4666,22.503,22.451,22.4874,28391.8752
2005-08-31 14:30:00,43.25,43.29,43.25,43.26,17394.23184827741,22.4874,22.5082,22.4874,22.4926,17394.2318
2005-08-31 14:40:00,43.26,43.27,43.25,43.27,60038.15508921557,22.4926,22.4978,22.4874,22.4978,60038.1551
2005-08-31 14:50:00,43.27,43.41,43.25,43.41,42868.36494220626,22.4978,22.5706,22.4874,22.5706,42868.3649
2005-08-31 15:00:00,43.4,43.4,43.36,43.37,20087.532263494555,22.5654,22.5654,22.5446,22.5498,20087.5323
2005-08-31 15:10:00,43.38,43.45,43.38,43.41,39726.18112445292,22.555,22.5914,22.555,22.5706,39726.1811
2005-08-31 15:20:00,43.41,43.46,43.39,43.45,28055.21265851195,22.5706,22.5966,22.5602,22.5914,28055.2127
2005-08-31 15:30:00,43.46,43.55,43.46,43.53,52743.79979800247,22.5966,22.6433,22.5966,22.633,52743.7998
2005-08-31 15:40:00,43.52,43.6,43.51,43.59,71596.9027045225,22.6278,22.6693,22.6226,22.6641,71596.9027
2005-08-31 15:50:00,43.59,43.65,43.59,43.63,82931.20861856133,22.6641,22.6953,22.6641,22.6849,82931.2086
2005-09-01 09:30:00,43.71,43.74,43.66,43.68,49826.05768151722,22.7265,22.7421,22.7005,22.7109,49826.0577
2005-09-01 09:40:00,43.68,43.75,43.62,43.75,41185.052182695545,22.7109,22.7473,22.6797,22.7473,41185.0522
2005-09-01 09:50:00,43.78,43.81,43.71,43.77,45225.00280552126,22.7629,22.7785,22.7265,22.7577,45225.0028
2005-09-01 10:00:00,43.77,43.78,43.57,43.6,36696.21815733363,22.7577,22.7629,22.6537,22.6693,36696.2182
2005-09-01 10:10:00,43.6,43.61,43.41,43.41,35012.90539782291,22.6693,22.6745,22.5706,22.5706,35012.9054
2005-09-01 10:20:00,43.41,43.41,43.06,43.16,129166.19907978902,22.5706,22.5706,22.3886,22.4406,129166.1991
2005-09-01 10:30:00,43.16,43.21,43.15,43.21,50387.161934687465,22.4406,22.4666,22.4354,22.4666,50387.1619
2005-09-01 10:40:00,43.2,43.23,43.18,43.21,28279.654359780045,22.4614,22.477,22.451,22.4666,28279.6544
2005-09-01 10:50:00,43.21,43.31,43.19,43.3,35237.34709909101,22.4666,22.5186,22.4562,22.5134,35237.3471
2005-09-01 11:00:00,43.29,43.29,43.14,43.15,38379.53091684435,22.5082,22.5082,22.4302,22.4354,38379.5309
2005-09-01 11:10:00,43.16,43.22,43.14,43.16,64975.87251711368,22.4406,22.4718,22.4302,22.4406,64975.8725
2005-09-01 11:20:00,43.16,43.32,43.16,43.17,88430.03029962967,22.4406,22.5238,22.4406,22.4458,88430.0303
2005-09-01 11:30:00,43.17,43.4,43.17,43.4,82706.76691729322,22.4458,22.5654,22.4458,22.5654,82706.7669
2005-09-01 11:40:00,43.38,43.61,43.38,43.55,51846.032992930086,22.555,22.6745,22.555,22.6433,51846.033
2005-09-01 11:50:00,43.55,43.56,43.5,43.51,21434.18247110313,22.6433,22.6485,22.6174,22.6226,21434.1825
2005-09-01 12:00:00,43.49,43.49,43.37,43.41,36696.21815733363,22.6122,22.6122,22.5498,22.5706,36696.2182
2005-09-01 12:10:00,43.41,43.44,43.38,43.4,38267.3100662103,22.5706,22.5862,22.555,22.5654,38267.3101
2005-09-01 12:20:00,43.4,43.52,43.4,43.51,58803.72573224104,22.5654,22.6278,22.5654,22.6226,58803.7257
2005-09-01 12:30:00,43.51,43.56,43.49,43.54,24127.48288632028,22.6226,22.6485,22.6122,22.6382,24127.4829
2005-09-01 12:40:00,43.53,43.77,43.53,43.77,55212.65851195152,22.633,22.7577,22.633,22.7577,55212.6585
2005-09-01 12:50:00,43.77,43.77,43.52,43.58,42419.48153967007,22.7577,22.7577,22.6278,22.6589,42419.4815
2005-09-01 13:00:00,43.57,43.59,43.54,43.57,9650.99315452811,22.6537,22.6641,22.6382,22.6537,9650.9932
2005-09-01 13:10:00,43.57,43.58,43.52,43.57,12568.735271013353,22.6537,22.6589,22.6278,22.6537,12568.7353
2005-09-01 13:20:00,43.58,43.61,43.53,43.59,8977.668050723823,22.6589,22.6745,22.633,22.6641,8977.6681
2005-09-01 13:30:00,43.59,43.65,43.52,43.53,16720.906744473123,22.6641,22.6953,22.6278,22.633,16720.9067
2005-09-01 13:40:00,43.53,43.65,43.45,43.64,45225.00280552126,22.633,22.6953,22.5914,22.6901,45225.0028
2005-09-01 13:50:00,43.65,43.65,43.54,43.54,19414.207159690268,22.6953,22.6953,22.6382,22.6382,19414.2072
2005-09-01 14:00:00,43.54,43.55,43.33,43.43,53641.56660307485,22.6382,22.6433,22.529,22.581,53641.5666
2005-09-01 14:10:00,43.43,43.61,43.43,43.55,39501.73942318482,22.581,22.6745,22.581,22.6433,39501.7394
2005-09-01 14:20:00,43.54,43.64,43.52,43.57,29850.74626865672,22.6382,22.6901,22.6278,22.6537,29850.7463
2005-09-01 14:30:00,43.57,43.72,43.52,43.68,41185.052182695545,22.6537,22.7317,22.6278,22.7109,41185.0522
2005-09-01 14:40:00,43.68,43.77,43.67,43.73,28728.53776231624,22.7109,22.7577,22.7057,22.7369,28728.5378
2005-09-01 14:50:00,43.71,43.8,43.66,43.79,43990.57344854674,22.7265,22.7733,22.7005,22.7681,43990.5734
2005-09-01 15:00:00,43.81,43.84,43.71,43.74,50050.49938278532,22.7785,22.7941,22.7265,22.7421,50050.4994
2005-09-01 15:10:00,43.74,43.82,43.68,43.79,49264.95342834698,22.7421,22.7837,22.7109,22.7681,49264.9534
2005-09-01 15:20:00,43.74,43.79,43.71,43.73,16272.02334193693,22.7421,22.7681,22.7265,22.7369,16272.0233
2005-09-01 15:30:00,43.72,43.72,43.67,43.71,43878.352597912686,22.7317,22.7317,22.7057,22.7265,43878.3526
2005-09-01 15:40:00,43.7,43.73,43.64,43.7,73616.87801593536,22.7213,22.7369,22.6901,22.7213,73616.878
2005-09-01 15:50:00,43.71,43.73,43.67,43.72,81472.3375603187,22.7265,22.7369,22.7057,22.7317,81472.3376
2005-09-02 09:30:00,43.72,43.74,43.54,43.54,63965.88486140725,22.7317,22.7421,22.6382,22.6382,63965.8849
2005-09-02 09:40:00,43.57,43.6,43.44,43.48,64639.209965211536,22.6537,22.6693,22.5862,22.607,64639.21
2005-09-02 09:50:00,43.48,43.48,43.22,43.39,47581.64066883627,22.607,22.607,22.4718,22.5602,47581.6407
2005-09-02 10:00:00,43.38,43.38,43.23,43.23,60599.25934238581,22.555,22.555,22.477,22.477,60599.2593
2005-09-02 10:10:00,43.21,43.24,43.08,43.18,64190.32656267534,22.4666,22.4822,22.399,22.451,64190.3266
2005-09-02 10:20:00,43.19,43.19,42.99,43.0,109751.99192009876,22.4562,22.4562,22.3522,22.3574,109751.9919
2005-09-02 10:30:00,43.0,43.25,42.92,43.24,95836.60644147682,22.3574,22.4874,22.3158,22.4822,95836.6064
2005-09-02 10:40:00,43.25,43.31,43.22,43.31,48591.6283245427,22.4874,22.5186,22.4718,22.5186,48591.6283
2005-09-02 10:50:00,43.31,43.38,43.3,43.38,36247.33475479744,22.5186,22.555,22.5134,22.555,36247.3348
2005-09-02 11:00:00,43.37,43.42,43.37,43.42,39613.96027381888,22.5498,22.5758,22.5498,22.5758,39613.9603
2005-09-02 11:10:00,43.41,43.44,43.37,43.41,49826.05768151722,22.5706,22.5862,22.5498,22.5706,49826.0577
2005-09-02 11:20:00,43.41,43.49,43.39,43.45,50162.72023341936,22.5706,22.6122,22.5602,22.5914,50162.7202
2005-09-02 11:30:00,43.44,43.46,43.4,43.41,22668.611828077657,22.5862,22.5966,22.5654,22.5706,22668.6118
2005-09-02 11:40:00,43.41,43.44,43.39,43.41,52856.02064863651,22.5706,22.5862,22.5602,22.5706,52856.0206
2005-09-02 11:50:00,43.41,43.43,43.29,43.35,61048.14274492201,22.5706,22.581,22.5082,22.5394,61048.1427
2005-09-02 12:00:00,43.33,43.49,43.33,43.47,63404.78060823701,22.529,22.6122,22.529,22.6018,63404.7806
2005-09-02 12:10:00,43.47,43.51,43.45,43.46,41185.052182695545,22.6018,22.6226,22.5914,22.5966,41185.0522
2005-09-02 12:20:00,43.46,43.56,43.45,43.56,67893.61463359892,22.5966,22.6485,22.5914,22.6485,67893.6146
2005-09-02 12:30:00,43.56,43.59,43.56,43.57,36471.776456065534,22.6485,22.6641,22.6485,22.6537,36471.7765
2005-09-02 12:40:00,43.57,43.57,43.49,43.49,57681.51722590057,22.6537,22.6537,22.6122,22.6122,57681.5172
2005-09-02 12:50:00,43.5,43.55,43.46,43.48,62619.234653798674,22.6174,22.6433,22.5966,22.607,62619.2347
2005-09-02 13:00:00,43.47,43.56,43.45,43.55,77769.04948939513,22.6018,22.6485,22.5914,22.6433,77769.0495
2005-09-02 13:10:00,43.55,43.61,43.52,43.6,19189.76545842217,22.6433,22.6745,22.6278,22.6693,19189.7655
2005-09-02 13:20:00,43.6,43.78,43.6,43.78,45561.66535742341,22.6693,22.7629,22.6693,22.7629,45561.6654
2005-09-02 13:30:00,43.78,43.78,43.73,43.74,29962.967119290763,22.7629,22.7629,22.7369,22.7421,29962.9671
2005-09-02 13:40:00,43.74,43.74,43.7,43.72,37257.32241050387,22.7421,22.7421,22.7213,22.7317,37257.3224
2005-09-02 13:50:00,43.72,43.79,43.72,43.76,50387.161934687465,22.7317,22.7681,22.7317,22.7525,50387.1619
2005-09-02 14:00:00,43.76,43.76,43.65,43.66,76310.1784311525,22.7525,22.7525,22.6953,22.7005,76310.1784
2005-09-02 14:10:00,43.66,43.8,43.65,43.8,57569.29637526653,22.7005,22.7733,22.6953,22.7733,57569.2964
2005-09-02 14:20:00,43.8,43.82,43.77,43.78,43317.24834474245,22.7733,22.7837,22.7577,22.7629,43317.2483
2005-09-02 14:30:00,43.77,43.78,43.65,43.65,37930.64751430816,22.7577,22.7629,22.6953,22.6953,37930.6475
2005-09-02 14:40:00,43.65,43.74,43.65,43.74,36808.43900796768,22.6953,22.7421,22.6953,22.7421,36808.439
2005-09-02 14:50:00,43.74,43.83,43.74,43.82,73167.99461339916,22.7421,22.7889,22.7421,22.7837,73167.9946
2005-09-02 15:00:00,43.82,43.83,43.61,43.77,142632.70115587476,22.7837,22.7889,22.6745,22.7577,142632.7012
2005-09-02 15:10:00,43.77,43.78,43.74,43.74,19077.544607788124,22.7577,22.7629,22.7421,22.7421,19077.5446
2005-09-02 15:20:00,43.74,43.78,43.72,43.76,23005.2743799798,22.7421,22.7629,22.7317,22.7525,23005.2744
2005-09-02 15:30:00,43.77,43.77,43.72,43.74,29401.86286612052,22.7577,22.7577,22.7317,22.7421,29401.8629
2005-09-02 15:40:00,43.74,43.74,43.65,43.65,63965.88486140725,22.7421,22.7421,22.6953,22.6953,63965.8849
2005-09-02 15:50:00,43.65,43.66,43.64,43.64,91572.214117383,22.6953,22.7005,22.6901,22.6901,91572.2141
2005-09-06 09:30:00,43.91,43.95,43.71,43.84,87195.60094265515,22.8305,22.8513,22.7265,22.7941,87195.6009
2005-09-06 09:40:00,43.82,43.96,43.78,43.96,62058.13040062843,22.7837,22.8565,22.7629,22.8565,62058.1304
2005-09-06 09:50:00,43.95,44.0,43.88,43.96,132196.1620469083,22.8513,22.8773,22.8149,22.8565,132196.162
2005-09-06 10:00:00,43.95,44.09,43.94,44.07,53080.46234990461,22.8513,22.9241,22.8461,22.9137,53080.4623
2005-09-06 10:10:00,44.07,44.18,44.06,44.18,49938.27853215127,22.9137,22.9709,22.9085,22.9709,49938.2785
2005-09-06 10:20:00,44.2,44.34,44.14,44.25,29962.967119290763,22.9813,23.0541,22.9501,23.0073,29962.9671
2005-09-06 10:30:00,44.25,44.25,44.21,44.23,39838.40197508697,23.0073,23.0073,22.9865,22.9969,39838.402
2005-09-06 10:40:00,44.23,44.25,44.2,44.2,42868.36494220626,22.9969,23.0073,22.9813,22.9813,42868.3649
2005-09-06 10:50:00,44.2,44.2,44.16,44.16,16384.24419257098,22.9813,22.9813,22.9605,22.9605,16384.2442
2005-09-06 11:00:00,44.16,44.18,44.13,44.15,23229.71608124789,22.9605,22.9709,22.9449,22.9553,23229.7161
2005-09-06 11:10:00,44.15,44.2,44.09,44.13,24800.80799012457,22.9553,22.9813,22.9241,22.9449,24800.808
2005-09-06 11:20:00,44.13,44.15,44.11,44.15,10099.876557064305,22.9449,22.9553,22.9345,22.9553,10099.8766
2005-09-06 11:30:00,44.15,44.16,44.03,44.03,24800.80799012457,22.9553,22.9605,22.8929,22.8929,24800.808
2005-09-06 11:40:00,44.03,44.03,43.92,43.94,27942.9918078779,22.8929,22.8929,22.8357,22.8461,27942.9918
2005-09-06 11:50:00,43.94,43.94,43.82,43.82,32207.38413197172,22.8461,22.8461,22.7837,22.7837,32207.3841
2005-09-06 12:00:00,43.82,43.84,43.74,43.74,50499.38278532151,22.7837,22.7941,22.7421,22.7421,50499.3828
2005-09-06 12:10:00,43.74,43.77,43.56,43.72,89103.35540343395,22.7421,22.7577,22.6485,22.7317,89103.3554
2005-09-06 12:20:00,43.73,43.73,43.63,43.65,34227.35944338458,22.7369,22.7369,22.6849,22.6953,34227.3594
2005-09-06 12:30:00,43.65,43.66,43.64,43.64,22444.17012680956,22.6953,22.7005,22.6901,22.6901,22444.1701
2005-09-06 12:40:00,43.64,43.7,43.64,43.67,31646.27987880148,22.6901,22.7213,22.6901,22.7057,31646.2799
2005-09-06 12:50:00,43.66,43.75,43.65,43.75,28391.87521041409,22.7005,22.7473,22.6953,22.7473,28391.8752
2005-09-06 13:00:00,43.75,43.82,43.75,43.8,31309.617326899337,22.7473,22.7837,22.7473,22.7733,31309.6173
2005-09-06 13:10:00,43.8,43.8,43.77,43.78,22780.832678711704,22.7733,22.7733,22.7577,22.7629,22780.8327
2005-09-06 13:20:00,43.78,43.81,43.74,43.74,28279.654359780045,22.7629,22.7785,22.7421,22.7421,28279.6544
2005-09-06 13:30:00,43.74,43.78,43.74,43.78,19750.86971159241,22.7421,22.7629,22.7421,22.7629,19750.8697
2005-09-06 13:40:00,43.79,43.81,43.77,43.81,29065.20031421838,22.7681,22.7785,22.7577,22.7785,29065.2003
2005-09-06 13:50:00,43.81,43.81,43.74,43.77,70138.03164627988,22.7785,22.7785,22.7421,22.7577,70138.0316
2005-09-06 14:00:00,43.77,43.83,43.75,43.76,57681.51722590057,22.7577,22.7889,22.7473,22.7525,57681.5172
2005-09-06 14:10:00,43.75,43.8,43.69,43.7,42531.70239030412,22.7473,22.7733,22.7161,22.7213,42531.7024
2005-09-06 14:20:00,43.7,43.73,43.65,43.65,34900.68454718887,22.7213,22.7369,22.6953,22.6953,34900.6845
2005-09-06 14:30:00,43.65,43.71,43.63,43.65,27942.9918078779,22.6953,22.7265,22.6849,22.6953,27942.9918
2005-09-06 14:40:00,43.65,43.74,43.65,43.68,28616.31691168219,22.6953,22.7421,22.6953,22.7109,28616.3169
2005-09-06 14:50:00,43.68,43.76,43.66,43.76,26259.679048367187,22.7109,22.7525,22.7005,22.7525,26259.679
2005-09-06 15:00:00,43.76,43.77,43.65,43.66,75861.29502861631,22.7525,22.7577,22.6953,22.7005,75861.295
2005-09-06 15:10:00,43.66,43.76,43.66,43.75,39501.73942318482,22.7005,22.7525,22.7005,22.7473,39501.7394
2005-09-06 15:20:00,43.74,43.75,43.69,43.71,58803.72573224104,22.7421,22.7473,22.7161,22.7265,58803.7257
2005-09-06 15:30:00,43.71,43.75,43.71,43.72,36135.113904163394,22.7265,22.7473,22.7265,22.7317,36135.1139
2005-09-06 15:40:00,43.72,43.76,43.71,43.75,76534.6201324206,22.7317,22.7525,22.7265,22.7473,76534.6201
2005-09-06 15:50:00,43.75,43.84,43.75,43.79,94714.39793513634,22.7473,22.7941,22.7473,22.7681,94714.3979
2005-09-07 09:30:00,43.76,43.76,43.58,43.71,36920.65985860173,22.7525,22.7525,22.6589,22.7265,36920.6599
2005-09-07 09:40:00,43.7,44.01,43.7,43.98,71709.12355515655,22.7213,22.8825,22.7213,22.8669,71709.1236
2005-09-07 09:50:00,43.98,43.99,43.75,43.98,45561.66535742341,22.8669,22.8721,22.7473,22.8669,45561.6654
2005-09-07 10:00:00,43.98,44.07,43.97,44.03,60823.70104365391,22.8669,22.9137,22.8617,22.8929,60823.701
2005-09-07 10:10:00,44.02,44.12,44.0,44.1,42980.58579284031,22.8877,22.9397,22.8773,22.9293,42980.5858
2005-09-07 10:20:00,44.1,44.11,43.98,43.98,44327.23600044888,22.9293,22.9345,22.8669,22.8669,44327.236
2005-09-07 10:30:00,43.98,44.07,43.98,44.06,35461.78880035911,22.8669,22.9137,22.8669,22.9085,35461.7888
2005-09-07 10:40:00,44.06,44.07,43.94,43.95,41521.714734597685,22.9085,22.9137,22.8461,22.8513,41521.7147
2005-09-07 10:50:00,43.95,43.95,43.66,43.66,82482.32521602513,22.8513,22.8513,22.7005,22.7005,82482.3252
2005-09-07 11:00:00,43.66,43.82,43.57,43.82,147682.6394344069,22.7005,22.7837,22.6537,22.7837,147682.6394
2005-09-07 11:10:00,43.82,43.84,43.76,43.76,46908.31556503198,22.7837,22.7941,22.7525,22.7525,46908.3156
2005-09-07 11:20:00,43.76,43.8,43.75,43.78,25698.574795196942,22.7525,22.7733,22.7473,22.7629,25698.5748
2005-09-07 11:30:00,43.77,43.78,43.7,43.74,39838.40197508697,22.7577,22.7629,22.7213,22.7421,39838.402
2005-09-07 11:40:00,43.74,43.74,43.7,43.71,33441.813488946245,22.7421,22.7421,22.7213,22.7265,33441.8135
2005-09-07 11:50:00,43.7,43.78,43.7,43.74,41858.37728649983,22.7213,22.7629,22.7213,22.7421,41858.3773
2005-09-07 12:00:00,43.74,43.75,43.72,43.73,16833.12759510717,22.7421,22.7473,22.7317,22.7369,16833.1276
2005-09-07 12:10:00,43.73,43.74,43.67,43.71,17618.673549545503,22.7369,22.7421,22.7057,22.7265,17618.6735
2005-09-07 12:20:00,43.71,43.73,43.7,43.73,15374.256536864548,22.7265,22.7369,22.7213,22.7369,15374.2565
2005-09-07 12:30:00,43.73,43.74,43.71,43.72,32992.93008641005,22.7369,22.7421,22.7265,22.7317,32992.9301
2005-09-07 12:40:00,43.72,43.72,43.57,43.63,50274.94108405341,22.7317,22.7317,22.6537,22.6849,50274.9411
2005-09-07 12:50:00,43.63,43.79,43.63,43.79,38267.3100662103,22.6849,22.7681,22.6849,22.7681,38267.3101
2005-09-07 13:00:00,43.79,43.8,43.68,43.77,43541.69004601055,22.7681,22.7733,22.7109,22.7577,43541.69
2005-09-07 13:10:00,43.77,43.84,43.75,43.77,59252.60913477724,22.7577,22.7941,22.7473,22.7577,59252.6091
2005-09-07 13:20:00,43.77,43.78,43.7,43.74,36471.776456065534,22.7577,22.7629,22.7213,22.7421,36471.7765
2005-09-07 13:30:00,43.74,43.85,43.74,43.84,30187.40882055886,22.7421,22.7993,22.7421,22.7941,30187.4088
2005-09-07 13:40:00,43.84,43.87,43.82,43.82,27157.445853439567,22.7941,22.8097,22.7837,22.7837,27157.4459
2005-09-07 13:50:00,43.82,43.85,43.8,43.8,43205.027494108406,22.7837,22.7993,22.7733,22.7733,43205.0275
2005-09-07 14:00:00,43.81,43.87,43.76,43.84,42980.58579284031,22.7785,22.8097,22.7525,22.7941,42980.5858
2005-09-07 14:10:00,43.84,43.85,43.81,43.82,18628.66120525193,22.7941,22.7993,22.7785,22.7837,18628.6612
2005-09-07 14:20:00,43.83,43.86,43.79,43.83,25810.795645831,22.7889,22.8045,22.7681,22.7889,25810.7956
2005-09-07 14:30:00,43.83,43.84,43.8,43.81,26596.34160026933,22.7889,22.7941,22.7733,22.7785,26596.3416
2005-09-07 14:40:00,43.81,43.82,43.79,43.8,43766.13174727864,22.7785,22.7837,22.7681,22.7733,43766.1317
2005-09-07 14:50:00,43.8,43.8,43.78,43.8,84502.300527438,22.7733,22.7733,22.7629,22.7733,84502.3005
2005-09-07 15:00:00,43.8,43.86,43.79,43.81,47581.64066883627,22.7733,22.8045,22.7681,22.7785,47581.6407
2005-09-07 15:10:00,43.82,43.85,43.78,43.85,121647.4020873078,22.7837,22.7993,22.7629,22.7993,121647.4021
2005-09-07 15:20:00,43.85,43.88,43.78,43.8,60262.59679048367,22.7993,22.8149,22.7629,22.7733,60262.5968
2005-09-07 15:30:00,43.8,43.8,43.77,43.8,52743.79979800247,22.7733,22.7733,22.7577,22.7733,52743.7998
2005-09-07 15:40:00,43.8,43.8,43.78,43.79,56110.4253170239,22.7733,22.7733,22.7629,22.7681,56110.4253
2005-09-07 15:50:00,43.78,43.86,43.78,43.83,76310.1784311525,22.7629,22.8045,22.7629,22.7889,76310.1784
2005-09-08 09:30:00,43.22,43.49,43.21,43.46,261923.4653798676,22.4718,22.6122,22.4666,22.5966,261923.4654
2005-09-08 09:40:00,43.46,43.5,43.29,43.43,63404.78060823701,22.5966,22.6174,22.5082,22.581,63404.7806
2005-09-08 09:50:00,43.42,43.49,43.17,43.49,62507.01380316463,22.5758,22.6122,22.4458,22.6122,62507.0138
2005-09-08 10:00:00,43.48,43.49,43.42,43.47,188306.5873639322,22.607,22.6122,22.5758,22.6018,188306.5874
2005-09-08 10:10:00,43.47,43.5,43.41,43.45,40736.16878015935,22.6018,22.6174,22.5706,22.5914,40736.1688
2005-09-08 10:20:00,43.45,43.47,43.36,43.38,28167.433509146,22.5914,22.6018,22.5446,22.555,28167.4335
2005-09-08 10:30:00,43.38,43.61,43.37,43.6,90898.88901357872,22.555,22.6745,22.5498,22.6693,90898.889
2005-09-08 10:40:00,43.61,43.65,43.53,43.53,57681.51722590057,22.6745,22.6953,22.633,22.633,57681.5172
2005-09-08 10:50:00,43.53,43.54,43.47,43.5,38155.08921557625,22.633,22.6382,22.6018,22.6174,38155.0892
2005-09-08 11:00:00,43.51,43.58,43.51,43.57,36247.33475479744,22.6226,22.6589,22.6226,22.6537,36247.3348
2005-09-08 11:10:00,43.57,43.6,43.52,43.57,38155.08921557625,22.6537,22.6693,22.6278,22.6537,38155.0892
2005-09-08 11:20:00,43.57,43.71,43.55,43.71,52182.69554483223,22.6537,22.7265,22.6433,22.7265,52182.6955
2005-09-08 11:30:00,43.71,43.8,43.68,43.71,47918.30322073841,22.7265,22.7733,22.7109,22.7265,47918.3032
2005-09-08 11:40:00,43.71,43.76,43.7,43.75,19414.207159690268,22.7265,22.7525,22.7213,22.7473,19414.2072
2005-09-08 11:50:00,43.76,43.77,43.71,43.71,16945.348445741216,22.7525,22.7577,22.7265,22.7265,16945.3484
2005-09-08 12:00:00,43.72,43.72,43.68,43.69,28391.87521041409,22.7317,22.7317,22.7109,22.7161,28391.8752
2005-09-08 12:10:00,43.69,43.7,43.55,43.55,24913.02884075861,22.7161,22.7213,22.6433,22.6433,24913.0288
2005-09-08 12:20:00,43.55,43.56,43.46,43.56,97183.2566490854,22.6433,22.6485,22.5966,22.6485,97183.2566
2005-09-08 12:30:00,43.56,43.57,43.53,43.57,16945.348445741216,22.6485,22.6537,22.633,22.6537,16945.3484
2005-09-08 12:40:00,43.57,43.57,43.56,43.57,12119.851868477162,22.6537,22.6537,22.6485,22.6537,12119.8519
2005-09-08 12:50:00,43.57,43.61,43.55,43.57,25586.3539445629,22.6537,22.6745,22.6433,22.6537,25586.3539
2005-09-08 13:00:00,43.57,43.59,43.57,43.59,15486.477387498597,22.6537,22.6641,22.6537,22.6641,15486.4774
2005-09-08 13:10:00,43.59,43.6,43.58,43.58,11222.08506340478,22.6641,22.6693,22.6589,22.6589,11222.0851
2005-09-08 13:20:00,43.58,43.59,43.56,43.59,16384.24419257098,22.6589,22.6641,22.6485,22.6641,16384.2442
2005-09-08 13:30:00,43.59,43.65,43.59,43.63,40623.9479295253,22.6641,22.6953,22.6641,22.6849,40623.9479
2005-09-08 13:40:00,43.64,43.65,43.6,43.6,23454.15778251599,22.6901,22.6953,22.6693,22.6693,23454.1578
2005-09-08 13:50:00,43.6,43.63,43.57,43.62,44776.119402985074,22.6693,22.6849,22.6537,22.6797,44776.1194
2005-09-08 14:00:00,43.63,43.7,43.62,43.67,48254.96577264056,22.6849,22.7213,22.6797,22.7057,48254.9658
2005-09-08 14:10:00,43.67,43.67,43.56,43.6,39501.73942318482,22.7057,22.7057,22.6485,22.6693,39501.7394
2005-09-08 14:20:00,43.59,43.61,43.49,43.61,103130.96173268992,22.6641,22.6745,22.6122,22.6745,103130.9617
2005-09-08 14:30:00,43.61,43.7,43.58,43.69,46571.65301312984,22.6745,22.7213,22.6589,22.7161,46571.653
2005-09-08 14:40:00,43.7,43.78,43.67,43.77,32095.16328133767,22.7213,22.7629,22.7057,22.7577,32095.1633
2005-09-08 14:50:00,43.77,43.78,43.66,43.69,32544.04668387386,22.7577,22.7629,22.7005,22.7161,32544.0467
2005-09-08 15:00:00,43.68,43.68,43.63,43.66,43878.352597912686,22.7109,22.7109,22.6849,22.7005,43878.3526
2005-09-08 15:10:00,43.66,43.66,43.56,43.64,35125.12624845696,22.7005,22.7005,22.6485,22.6901,35125.1262
2005-09-08 15:20:00,43.63,43.65,43.61,43.65,22219.728425541463,22.6849,22.6953,22.6745,22.6953,22219.7284
2005-09-08 15:30:00,43.65,43.71,43.65,43.71,102345.4157782516,22.6953,22.7265,22.6953,22.7265,102345.4158
2005-09-08 15:40:00,43.7,43.73,43.68,43.69,39838.40197508697,22.7213,22.7369,22.7109,22.7161,39838.402
2005-09-08 15:50:00,43.69,43.7,43.65,43.68,54090.45000561104,22.7161,22.7213,22.6953,22.7109,54090.45
2005-09-09 09:30:00,43.8,44.06,43.75,44.04,66659.1852766244,22.7733,22.9085,22.7473,22.8981,66659.1853
2005-09-09 09:40:00,44.03,44.08,43.99,44.02,59364.829985411285,22.8929,22.9189,22.8721,22.8877,59364.83
2005-09-09 09:50:00,44.02,44.02,43.87,43.9,53753.787453708894,22.8877,22.8877,22.8097,22.8253,53753.7875
2005-09-09 10:00:00,43.9,44.0,43.9,43.99,25361.9122432948,22.8253,22.8773,22.8253,22.8721,25361.9122
2005-09-09 10:10:00,43.99,44.13,43.99,44.12,43541.69004601055,22.8721,22.9449,22.8721,22.9397,43541.69
2005-09-09 10:20:00,44.12,44.14,44.08,44.1,34002.917742116486,22.9397,22.9501,22.9189,22.9293,34002.9177
2005-09-09 10:30:00,44.1,44.11,43.99,43.99,39613.96027381888,22.9293,22.9345,22.8721,22.8721,39613.9603
2005-09-09 10:40:00,43.99,44.1,43.99,44.1,64975.87251711368,22.8721,22.9293,22.8721,22.9293,64975.8725
2005-09-09 10:50:00,44.1,44.17,44.08,44.17,45786.1070586915,22.9293,22.9657,22.9189,22.9657,45786.1071
2005-09-09 11:00:00,44.17,44.23,44.16,44.23,41185.052182695545,22.9657,22.9969,22.9605,22.9969,41185.0522
2005-09-09 11:10:00,44.23,44.27,44.22,44.26,40062.84367635506,22.9969,23.0177,22.9917,23.0125,40062.8437
2005-09-09 11:20:00,44.26,44.31,44.25,44.28,36135.113904163394,23.0125,23.0385,23.0073,23.0229,36135.1139
2005-09-09 11:30:00,44.29,44.73,44.28,44.35,44776.119402985074,23.0281,23.2569,23.0229,23.0593,44776.1194
2005-09-09 11:40:00,44.35,44.53,44.34,44.42,51621.59129166199,23.0593,23.1529,23.0541,23.0957,51621.5913
2005-09-09 11:50:00,44.42,44.42,44.36,44.37,40399.50622825721,23.0957,23.0957,23.0645,23.0697,40399.5062
2005-09-09 12:00:00,44.37,44.41,44.33,44.34,77544.60778812703,23.0697,23.0905,23.0489,23.0541,77544.6078
2005-09-09 12:10:00,44.34,44.39,44.32,44.32,68454.71888676916,23.0541,23.0801,23.0437,23.0437,68454.7189
2005-09-09 12:20:00,44.32,44.42,44.32,44.42,37706.20581304006,23.0437,23.0957,23.0437,23.0957,37706.2058
2005-09-09 12:30:00,44.41,44.42,44.39,44.39,18179.777802715744,23.0905,23.0957,23.0801,23.0801,18179.7778
2005-09-09 12:40:00,44.39,44.39,44.31,44.31,37818.42666367411,23.0801,23.0801,23.0385,23.0385,37818.4267
2005-09-09 12:50:00,44.3,44.33,44.3,44.32,10212.09740769835,23.0333,23.0489,23.0333,23.0437,10212.0974
2005-09-09 13:00:00,44.32,44.33,44.29,44.31,17955.336101447647,23.0437,23.0489,23.0281,23.0385,17955.3361
2005-09-09 13:10:00,44.3,44.33,44.3,44.32,35461.78880035911,23.0333,23.0489,23.0333,23.0437,35461.7888
2005-09-09 13:20:00,44.32,44.42,44.32,44.41,56334.867018292,23.0437,23.0957,23.0437,23.0905,56334.867
2005-09-09 13:30:00,44.42,44.57,44.41,44.54,38155.08921557625,23.0957,23.1737,23.0905,23.1581,38155.0892
2005-09-09 13:40:00,44.55,44.58,44.52,44.55,60038.15508921557,23.1633,23.1789,23.1477,23.1633,60038.1551
2005-09-09 13:50:00,44.55,44.56,44.53,44.54,24239.703736954325,23.1633,23.1685,23.1529,23.1581,24239.7037
2005-09-09 14:00:00,44.54,44.55,44.52,44.54,39726.18112445292,23.1581,23.1633,23.1477,23.1581,39726.1811
2005-09-09 14:10:00,44.54,44.56,44.53,44.56,35910.67220289529,23.1581,23.1685,23.1529,23.1685,35910.6722
2005-09-09 14:20:00,44.56,44.62,44.55,44.58,44327.23600044888,23.1685,23.1997,23.1633,23.1789,44327.236
2005-09-09 14:30:00,44.58,44.58,44.52,44.55,21770.84502300528,23.1789,23.1789,23.1477,23.1633,21770.845
2005-09-09 14:40:00,44.54,44.56,44.54,44.56,21434.18247110313,23.1581,23.1685,23.1581,23.1685,21434.1825
2005-09-09 14:50:00,44.56,44.56,44.49,44.51,35461.78880035911,23.1685,23.1685,23.1321,23.1425,35461.7888
2005-09-09 15:00:00,44.5,44.53,44.45,44.47,22219.728425541463,23.1373,23.1529,23.1113,23.1217,22219.7284
2005-09-09 15:10:00,44.47,44.47,44.41,44.43,36247.33475479744,23.1217,23.1217,23.0905,23.1009,36247.3348
2005-09-09 15:20:00,44.42,44.5,44.41,44.46,44888.34025361912,23.0957,23.1373,23.0905,23.1165,44888.3403
2005-09-09 15:30:00,44.46,44.5,44.42,44.48,64078.105712041295,23.1165,23.1373,23.0957,23.1269,64078.1057
2005-09-09 15:40:00,44.48,44.49,44.47,44.48,78891.2579957356,23.1269,23.1321,23.1217,23.1269,78891.258
2005-09-09 15:50:00,44.48,44.48,44.45,44.47,77881.27034002918,23.1269,23.1269,23.1113,23.1217,77881.2703
2005-09-12 09:30:00,44.54,44.59,44.47,44.59,70250.25249691392,23.1581,23.1841,23.1217,23.1841,70250.2525
2005-09-12 09:40:00,44.55,44.56,44.23,44.31,77769.04948939513,23.1633,23.1685,22.9969,23.0385,77769.0495
2005-09-12 09:50:00,44.31,44.37,44.18,44.35,88205.58859836157,23.0385,23.0697,22.9709,23.0593,88205.5886
2005-09-12 10:00:00,44.32,44.32,44.12,44.16,47469.41981820222,23.0437,23.0437,22.9397,22.9605,47469.4198
2005-09-12 10:10:00,44.16,44.19,44.12,44.12,38603.97261811244,22.9605,22.9761,22.9397,22.9397,38603.9726
2005-09-12 10:20:00,44.11,44.13,44.03,44.06,58915.9465828751,22.9345,22.9449,22.8929,22.9085,58915.9466
2005-09-12 10:30:00,44.06,44.07,44.05,44.07,35012.90539782291,22.9085,22.9137,22.9033,22.9137,35012.9054
2005-09-12 10:40:00,44.08,44.19,44.07,44.19,50611.60363595556,22.9189,22.9761,22.9137,22.9761,50611.6036
2005-09-12 10:50:00,44.19,44.21,44.16,44.2,68566.93973740321,22.9761,22.9865,22.9605,22.9813,68566.9397
2005-09-12 11:00:00,44.21,44.23,44.17,44.19,32319.604982605768,22.9865,22.9969,22.9657,22.9761,32319.605
2005-09-12 11:10:00,44.19,44.2,44.17,44.17,17506.452698911457,22.9761,22.9813,22.9657,22.9657,17506.4527
2005-09-12 11:20:00,44.16,44.18,44.1,44.14,61833.68869936034,22.9605,22.9709,22.9293,22.9501,61833.6887
2005-09-12 11:30:00,44.13,44.15,44.1,44.13,52294.91639546627,22.9449,22.9553,22.9293,22.9449,52294.9164
2005-09-12 11:40:00,44.14,44.16,44.13,44.15,19638.648860958365,22.9501,22.9605,22.9449,22.9553,19638.6489
2005-09-12 11:50:00,44.15,44.15,44.03,44.03,42980.58579284031,22.9553,22.9553,22.8929,22.8929,42980.5858
2005-09-12 12:00:00,44.03,44.07,44.02,44.06,86410.05498821681,22.8929,22.9137,22.8877,22.9085,86410.055
2005-09-12 12:10:00,44.07,44.15,44.07,44.14,30636.29222309505,22.9137,22.9553,22.9137,22.9501,30636.2922
2005-09-12 12:20:00,44.15,44.23,44.14,44.23,23678.599483784084,22.9553,22.9969,22.9501,22.9969,23678.5995
2005-09-12 12:30:00,44.23,44.29,44.21,44.23,38940.63517001459,22.9969,23.0281,22.9865,22.9969,38940.6352
2005-09-12 12:40:00,44.23,44.25,44.23,44.23,13017.618673549545,22.9969,23.0073,22.9969,22.9969,13017.6187
2005-09-12 12:50:00,44.23,44.25,44.22,44.24,11783.18931657502,22.9969,23.0073,22.9917,23.0021,11783.1893
2005-09-12 13:00:00,44.23,44.27,44.23,44.26,20424.1948153967,22.9969,23.0177,22.9969,23.0125,20424.1948
2005-09-12 13:10:00,44.26,44.27,44.24,44.27,38267.3100662103,23.0125,23.0177,23.0021,23.0177,38267.3101
2005-09-12 13:20:00,44.27,44.31,44.24,44.28,76310.1784311525,23.0177,23.0385,23.0021,23.0229,76310.1784
2005-09-12 13:30:00,44.3,44.36,44.27,44.36,30524.071372461003,23.0333,23.0645,23.0177,23.0645,30524.0714
2005-09-12 13:40:00,44.36,44.38,44.34,44.34,16384.24419257098,23.0645,23.0749,23.0541,23.0541,16384.2442
2005-09-12 13:50:00,44.34,44.34,44.24,44.25,34900.68454718887,23.0541,23.0541,23.0021,23.0073,34900.6845
2005-09-12 14:00:00,44.25,44.33,44.25,44.3,27942.9918078779,23.0073,23.0489,23.0073,23.0333,27942.9918
2005-09-12 14:10:00,44.3,44.38,44.29,44.38,19863.09056222646,23.0333,23.0749,23.0281,23.0749,19863.0906
2005-09-12 14:20:00,44.39,44.44,44.39,44.41,21770.84502300528,23.0801,23.1061,23.0801,23.0905,21770.845
2005-09-12 14:30:00,44.41,44.42,44.4,44.41,20199.753114128605,23.0905,23.0957,23.0853,23.0905,20199.7531
2005-09-12 14:40:00,44.41,44.43,44.4,44.42,24351.92458758837,23.0905,23.1009,23.0853,23.0957,24351.9246
2005-09-12 14:50:00,44.42,44.46,44.42,44.45,20087.532263494555,23.0957,23.1165,23.0957,23.1113,20087.5323
2005-09-12 15:00:00,44.45,44.45,44.43,44.44,19863.09056222646,23.1113,23.1113,23.1009,23.1061,19863.0906
2005-09-12 15:10:00,44.45,44.49,44.45,44.48,43205.027494108406,23.1113,23.1321,23.1113,23.1269,43205.0275
2005-09-12 15:20:00,44.48,44.48,44.47,44.48,27045.22500280552,23.1269,23.1269,23.1217,23.1269,27045.225
2005-09-12 15:30:00,44.48,44.48,44.39,44.46,40511.72707889126,23.1269,23.1269,23.0801,23.1165,40511.7271
2005-09-12 15:40:00,44.45,44.47,44.39,44.47,51958.25384356413,23.1113,23.1217,23.0801,23.1217,51958.2538
2005-09-12 15:50:00,44.46,44.5,44.43,44.47,49152.73257771294,23.1165,23.1373,23.1009,23.1217,49152.7326
2005-09-13 09:30:00,44.42,44.44,44.24,44.24,56559.30871956009,23.0957,23.1061,23.0021,23.0021,56559.3087
2005-09-13 09:40:00,44.23,44.24,44.03,44.07,94377.7353832342,22.9969,23.0021,22.8929,22.9137,94377.7354
2005-09-13 09:50:00,44.06,44.14,43.94,44.07,75524.63247671416,22.9085,22.9501,22.8461,22.9137,75524.6325
2005-09-13 10:00:00,44.06,44.07,43.94,44.04,58467.0631803389,22.9085,22.9137,22.8461,22.8981,58467.0632
2005-09-13 10:10:00,44.03,44.14,43.98,44.1,38379.53091684435,22.8929,22.9501,22.8669,22.9293,38379.5309
2005-09-13 10:20:00,44.09,44.09,44.03,44.06,21770.84502300528,22.9241,22.9241,22.8929,22.9085,21770.845
2005-09-13 10:30:00,44.06,44.24,44.06,44.23,59477.05083604533,22.9085,23.0021,22.9085,22.9969,59477.0508
2005-09-13 10:40:00,44.23,44.24,44.05,44.09,116260.80125687351,22.9969,23.0021,22.9033,22.9241,116260.8013
2005-09-13 10:50:00,44.09,44.2,44.05,44.2,30524.071372461003,22.9241,22.9813,22.9033,22.9813,30524.0714
2005-09-13 11:00:00,44.2,44.24,44.14,44.15,263157.8947368421,22.9813,23.0021,22.9501,22.9553,263157.8947
2005-09-13 11:10:00,44.14,44.14,44.02,44.05,42307.26068903602,22.9501,22.9501,22.8877,22.9033,42307.2607
2005-09-13 11:20:00,44.05,44.11,44.05,44.09,28840.758612950285,22.9033,22.9345,22.9033,22.9241,28840.7586
2005-09-13 11:30:00,44.09,44.14,44.09,44.13,29401.86286612052,22.9241,22.9501,22.9241,22.9449,29401.8629
2005-09-13 11:40:00,44.12,44.13,44.06,44.07,21321.961620469083,22.9397,22.9449,22.9085,22.9137,21321.9616
2005-09-13 11:50:00,44.06,44.07,44.02,44.06,33105.1509370441,22.9085,22.9137,22.8877,22.9085,33105.1509
2005-09-13 12:00:00,44.07,44.07,44.05,44.06,57905.95892716866,22.9137,22.9137,22.9033,22.9085,57905.9589
2005-09-13 12:10:00,44.06,44.15,44.06,44.08,21209.74076983504,22.9085,22.9553,22.9085,22.9189,21209.7408
2005-09-13 12:20:00,44.07,44.15,44.07,44.15,12119.851868477162,22.9137,22.9553,22.9137,22.9553,12119.8519
2005-09-13 12:30:00,44.15,44.15,44.07,44.07,31421.838177533384,22.9553,22.9553,22.9137,22.9137,31421.8382
2005-09-13 12:40:00,44.07,44.09,44.04,44.05,33778.476040848385,22.9137,22.9241,22.8981,22.9033,33778.476
2005-09-13 12:50:00,44.05,44.14,44.05,44.14,18853.10290652003,22.9033,22.9501,22.9033,22.9501,18853.1029
2005-09-13 13:00:00,44.13,44.16,44.12,44.14,29401.86286612052,22.9449,22.9605,22.9397,22.9501,29401.8629
2005-09-13 13:10:00,44.12,44.12,44.06,44.07,34900.68454718887,22.9397,22.9397,22.9085,22.9137,34900.6845
2005-09-13 13:20:00,44.07,44.1,44.06,44.09,57344.85467399842,22.9137,22.9293,22.9085,22.9241,57344.8547
2005-09-13 13:30:00,44.1,44.15,44.09,44.15,80911.23330714846,22.9293,22.9553,22.9241,22.9553,80911.2333
2005-09-13 13:40:00,44.15,44.16,44.11,44.11,21546.403321737176,22.9553,22.9605,22.9345,22.9345,21546.4033
2005-09-13 13:50:00,44.11,44.12,44.08,44.11,24688.587139490515,22.9345,22.9397,22.9189,22.9345,24688.5871
2005-09-13 14:00:00,44.11,44.15,44.09,44.14,42756.14409157221,22.9345,22.9553,22.9241,22.9501,42756.1441
2005-09-13 14:10:00,44.15,44.2,44.15,44.15,72494.66950959488,22.9553,22.9813,22.9553,22.9553,72494.6695
2005-09-13 14:20:00,44.15,44.2,44.03,44.06,135675.0084165638,22.9553,22.9813,22.8929,22.9085,135675.0084
2005-09-13 14:30:00,44.06,44.09,44.06,44.08,38603.97261811244,22.9085,22.9241,22.9085,22.9189,38603.9726
2005-09-13 14:40:00,44.08,44.11,44.06,44.06,37481.76411177197,22.9189,22.9345,22.9085,22.9085,37481.7641
2005-09-13 14:50:00,44.06,44.07,44.01,44.02,44663.89855235103,22.9085,22.9137,22.8825,22.8877,44663.8986
2005-09-13 15:00:00,44.02,44.03,43.91,43.94,47357.19896756817,22.8877,22.8929,22.8305,22.8461,47357.199
2005-09-13 15:10:00,43.94,43.98,43.88,43.96,42756.14409157221,22.8461,22.8669,22.8149,22.8565,42756.1441
2005-09-13 15:20:00,43.96,43.97,43.85,43.87,51509.37044102794,22.8565,22.8617,22.7993,22.8097,51509.3704
2005-09-13 15:30:00,43.87,43.87,43.8,43.81,99203.23196049826,22.8097,22.8097,22.7733,22.7785,99203.232
2005-09-13 15:40:00,43.81,43.84,43.75,43.82,101110.98642127706,22.7785,22.7941,22.7473,22.7837,101110.9864
2005-09-13 15:50:00,43.82,43.84,43.79,43.82,96061.04814274493,22.7837,22.7941,22.7681,22.7837,96061.0481
2005-09-14 09:30:00,43.13,43.15,42.95,43.07,246549.20884300303,22.425,22.4354,22.3314,22.3938,246549.2088
2005-09-14 09:40:00,43.08,43.18,43.05,43.18,158343.62024464144,22.399,22.451,22.3834,22.451,158343.6202
2005-09-14 09:50:00,43.17,43.39,43.17,43.24,166311.30063965885,22.4458,22.5602,22.4458,22.4822,166311.3006
2005-09-14 10:00:00,43.23,43.32,43.14,43.21,155201.4364268881,22.477,22.5238,22.4302,22.4666,155201.4364
2005-09-14 10:10:00,43.21,43.63,43.21,43.34,190999.8877791493,22.4666,22.6849,22.4666,22.5342,190999.8878
2005-09-14 10:20:00,43.34,43.55,43.24,43.24,108405.34171249018,22.5342,22.6433,22.4822,22.4822,108405.3417
2005-09-14 10:30:00,43.23,43.39,43.22,43.36,74851.30737290988,22.477,22.5602,22.4718,22.5446,74851.3074
2005-09-14 10:40:00,43.36,43.5,43.36,43.44,53753.787453708894,22.5446,22.6174,22.5446,22.5862,53753.7875
2005-09-14 10:50:00,43.45,43.54,43.36,43.37,68342.4980361351,22.5914,22.6382,22.5446,22.5498,68342.498
2005-09-14 11:00:00,43.37,43.48,43.36,43.46,47132.75726630008,22.5498,22.607,22.5446,22.5966,47132.7573
2005-09-14 11:10:00,43.45,43.56,43.45,43.52,58018.17977780271,22.5914,22.6485,22.5914,22.6278,58018.1798
2005-09-14 11:20:00,43.52,43.6,43.51,43.59,46571.65301312984,22.6278,22.6693,22.6226,22.6641,46571.653
2005-09-14 11:30:00,43.58,43.73,43.58,43.69,54875.995960049375,22.6589,22.7369,22.6589,22.7161,54875.996
2005-09-14 11:40:00,43.68,43.69,43.53,43.57,29962.967119290763,22.7109,22.7161,22.633,22.6537,29962.9671
2005-09-14 11:50:00,43.57,43.58,43.54,43.55,26259.679048367187,22.6537,22.6589,22.6382,22.6433,26259.679
2005-09-14 12:00:00,43.54,43.67,43.53,43.67,34115.13859275053,22.6382,22.7057,22.633,22.7057,34115.1386
2005-09-14 12:10:00,43.66,43.69,43.62,43.62,43541.69004601055,22.7005,22.7161,22.6797,22.6797,43541.69
2005-09-14 12:20:00,43.62,43.63,43.6,43.61,16945.348445741216,22.6797,22.6849,22.6693,22.6745,16945.3484
2005-09-14 12:30:00,43.6,43.61,43.57,43.57,40848.3896307934,22.6693,22.6745,22.6537,22.6537,40848.3896
2005-09-14 12:40:00,43.57,43.57,43.56,43.56,28616.31691168219,22.6537,22.6537,22.6485,22.6485,28616.3169
2005-09-14 12:50:00,43.56,43.57,43.53,43.57,47918.30322073841,22.6485,22.6537,22.633,22.6537,47918.3032
2005-09-14 13:00:00,43.57,43.61,43.54,43.61,31758.500729435527,22.6537,22.6745,22.6382,22.6745,31758.5007
2005-09-14 13:10:00,43.61,43.65,43.61,43.64,40848.3896307934,22.6745,22.6953,22.6745,22.6901,40848.3896
2005-09-14 13:20:00,43.65,43.65,43.61,43.63,35237.34709909101,22.6953,22.6953,22.6745,22.6849,35237.3471
2005-09-14 13:30:00,43.63,43.63,43.57,43.57,42419.48153967007,22.6849,22.6849,22.6537,22.6537,42419.4815
2005-09-14 13:40:00,43.57,43.57,43.53,43.53,39052.85602064864,22.6537,22.6537,22.633,22.633,39052.856
2005-09-14 13:50:00,43.53,43.59,43.52,43.57,34788.46369655482,22.633,22.6641,22.6278,22.6537,34788.4637
2005-09-14 14:00:00,43.57,43.59,43.55,43.59,34002.917742116486,22.6537,22.6641,22.6433,22.6641,34002.9177
2005-09-14 14:10:00,43.59,43.61,43.44,43.44,29626.30456738862,22.6641,22.6745,22.5862,22.5862,29626.3046
2005-09-14 14:20:00,43.42,43.48,43.41,43.48,35910.67220289529,22.5758,22.607,22.5706,22.607,35910.6722
2005-09-14 14:30:00,43.48,43.57,43.48,43.55,43653.91089664459,22.607,22.6537,22.607,22.6433,43653.9109
2005-09-14 14:40:00,43.56,43.57,43.53,43.54,41521.714734597685,22.6485,22.6537,22.633,22.6382,41521.7147
2005-09-14 14:50:00,43.53,43.57,43.53,43.57,31534.05902816743,22.633,22.6537,22.633,22.6537,31534.059
2005-09-14 15:00:00,43.57,43.57,43.48,43.54,53978.229154976994,22.6537,22.6537,22.607,22.6382,53978.2292
2005-09-14 15:10:00,43.55,43.56,43.48,43.49,43092.80664347435,22.6433,22.6485,22.607,22.6122,43092.8066
2005-09-14 15:20:00,43.49,43.51,43.49,43.5,29962.967119290763,22.6122,22.6226,22.6122,22.6174,29962.9671
2005-09-14 15:30:00,43.51,43.57,43.51,43.56,42980.58579284031,22.6226,22.6537,22.6226,22.6485,42980.5858
2005-09-14 15:40:00,43.57,43.62,43.57,43.62,66322.52272472225,22.6537,22.6797,22.6537,22.6797,66322.5227
2005-09-14 15:50:00,43.61,43.62,43.49,43.57,92245.5392211873,22.6745,22.6797,22.6122,22.6537,92245.5392
2005-09-15 09:30:00,43.75,43.8,43.74,43.8,153967.00706991358,22.7473,22.7733,22.7421,22.7733,153967.0071
2005-09-15 09:40:00,43.8,44.05,43.8,43.95,88430.03029962967,22.7733,22.9033,22.7733,22.8513,88430.0303
2005-09-15 09:50:00,43.96,43.97,43.83,43.9,84502.300527438,22.8565,22.8617,22.7889,22.8253,84502.3005
2005-09-15 10:00:00,43.91,43.91,43.81,43.86,42419.48153967007,22.8305,22.8305,22.7785,22.8045,42419.4815
2005-09-15 10:10:00,43.86,43.91,43.84,43.86,79003.47884636965,22.8045,22.8305,22.7941,22.8045,79003.4788
2005-09-15 10:20:00,43.86,43.92,43.86,43.91,29401.86286612052,22.8045,22.8357,22.8045,22.8305,29401.8629
2005-09-15 10:30:00,43.91,43.94,43.83,43.83,83828.9754236337,22.8305,22.8461,22.7889,22.7889,83828.9754
2005-09-15 10:40:00,43.83,43.9,43.57,43.57,82145.662664123,22.7889,22.8253,22.6537,22.6537,82145.6627
2005-09-15 10:50:00,43.57,43.88,43.57,43.88,83043.42946919537,22.6537,22.8149,22.6537,22.8149,83043.4295
2005-09-15 11:00:00,43.88,43.99,43.88,43.98,62507.01380316463,22.8149,22.8721,22.8149,22.8669,62507.0138
2005-09-15 11:10:00,43.98,43.99,43.91,43.92,48030.524071372456,22.8669,22.8721,22.8305,22.8357,48030.5241
2005-09-15 11:20:00,43.93,43.97,43.92,43.94,45673.886208057454,22.8409,22.8617,22.8357,22.8461,45673.8862
2005-09-15 11:30:00,43.93,43.93,43.9,43.9,29626.30456738862,22.8409,22.8409,22.8253,22.8253,29626.3046
2005-09-15 11:40:00,43.9,43.97,43.89,43.92,43878.352597912686,22.8253,22.8617,22.8201,22.8357,43878.3526
2005-09-15 11:50:00,43.93,43.93,43.82,43.82,72943.55291213107,22.8409,22.8409,22.7837,22.7837,72943.5529
2005-09-15 12:00:00,43.82,43.83,43.63,43.66,51509.37044102794,22.7837,22.7889,22.6849,22.7005,51509.3704
2005-09-15 12:10:00,43.66,43.79,43.66,43.73,42419.48153967007,22.7005,22.7681,22.7005,22.7369,42419.4815
2005-09-15 12:20:00,43.73,43.74,43.67,43.73,21321.961620469083,22.7369,22.7421,22.7057,22.7369,21321.9616
2005-09-15 12:30:00,43.73,43.77,43.72,43.73,26147.458197733136,22.7369,22.7577,22.7317,22.7369,26147.4582
2005-09-15 12:40:00,43.73,43.75,43.72,43.74,18853.10290652003,22.7369,22.7473,22.7317,22.7421,18853.1029
2005-09-15 12:50:00,43.74,43.77,43.74,43.77,35349.56794972506,22.7421,22.7577,22.7421,22.7577,35349.5679
2005-09-15 13:00:00,43.77,43.8,43.75,43.8,51397.14959039389,22.7577,22.7733,22.7473,22.7733,51397.1496
2005-09-15 13:10:00,43.79,43.9,43.79,43.88,54314.891706879134,22.7681,22.8253,22.7681,22.8149,54314.8917
2005-09-15 13:20:00,43.88,43.89,43.84,43.85,41746.156435865785,22.8149,22.8201,22.7941,22.7993,41746.1564
2005-09-15 13:30:00,43.85,43.87,43.78,43.79,56110.4253170239,22.7993,22.8097,22.7629,22.7681,56110.4253
2005-09-15 13:40:00,43.78,43.83,43.69,43.69,76197.95758051846,22.7629,22.7889,22.7161,22.7161,76197.9576
2005-09-15 13:50:00,43.69,43.74,43.67,43.69,35798.45135226125,22.7161,22.7421,22.7057,22.7161,35798.4514
2005-09-15 14:00:00,43.68,43.72,43.68,43.71,27157.445853439567,22.7109,22.7317,22.7109,22.7265,27157.4459
2005-09-15 14:10:00,43.71,43.74,43.71,43.71,28504.09606104814,22.7265,22.7421,22.7265,22.7265,28504.0961
2005-09-15 14:20:00,43.71,43.75,43.71,43.75,47132.75726630008,22.7265,22.7473,22.7265,22.7473,47132.7573
2005-09-15 14:30:00,43.75,43.8,43.71,43.74,60599.25934238581,22.7473,22.7733,22.7265,22.7421,60599.2593
2005-09-15 14:40:00,43.74,43.83,43.73,43.82,30187.40882055886,22.7421,22.7889,22.7369,22.7837,30187.4088
2005-09-15 14:50:00,43.82,43.9,43.82,43.88,37481.76411177197,22.7837,22.8253,22.7837,22.8149,37481.7641
2005-09-15 15:00:00,43.88,43.89,43.83,43.83,54539.33340814723,22.8149,22.8201,22.7889,22.7889,54539.3334
2005-09-15 15:10:00,43.84,43.88,43.83,43.86,32095.16328133767,22.7941,22.8149,22.7889,22.8045,32095.1633
2005-09-15 15:20:00,43.86,43.88,43.84,43.84,42531.70239030412,22.8045,22.8149,22.7941,22.7941,42531.7024
2005-09-15 15:30:00,43.84,43.85,43.74,43.79,56671.529570194136,22.7941,22.7993,22.7421,22.7681,56671.5296
2005-09-15 15:40:00,43.76,43.87,43.76,43.83,60823.70104365391,22.7525,22.8097,22.7525,22.7889,60823.701
2005-09-15 15:50:00,43.84,43.92,43.83,43.88,90562.22646167658,22.7941,22.8357,22.7889,22.8149,90562.2265
2005-09-16 09:30:00,44.1,44.39,44.06,44.35,820783.3015374256,22.9293,23.0801,22.9085,23.0593,820783.3015
2005-09-16 09:40:00,44.36,44.36,44.04,44.14,45449.44450678936,23.0645,23.0645,22.8981,22.9501,45449.4445
2005-09-16 09:50:00,44.15,44.27,44.1,44.2,62058.13040062843,22.9553,23.0177,22.9293,22.9813,62058.1304
2005-09-16 10:00:00,44.2,44.36,44.17,44.33,61048.14274492201,22.9813,23.0645,22.9657,23.0489,61048.1427
2005-09-16 10:10:00,44.32,44.35,44.23,44.23,50948.2661878577,23.0437,23.0593,22.9969,22.9969,50948.2662
2005-09-16 10:20:00,44.24,44.24,44.22,44.23,61497.02614745819,23.0021,23.0021,22.9917,22.9969,61497.0261
2005-09-16 10:30:00,44.23,44.25,44.15,44.17,59140.38828414319,22.9969,23.0073,22.9553,22.9657,59140.3883
2005-09-16 10:40:00,44.16,44.16,44.06,44.06,50050.49938278532,22.9605,22.9605,22.9085,22.9085,50050.4994
2005-09-16 10:50:00,44.07,44.09,44.03,44.03,82818.98776792728,22.9137,22.9241,22.8929,22.8929,82818.9878
2005-09-16 11:00:00,44.04,44.14,43.99,44.11,56222.64616765795,22.8981,22.9501,22.8721,22.9345,56222.6462
2005-09-16 11:10:00,44.12,44.15,44.11,44.14,59140.38828414319,22.9397,22.9553,22.9345,22.9501,59140.3883
2005-09-16 11:20:00,44.14,44.17,44.11,44.16,42082.818987767925,22.9501,22.9657,22.9345,22.9605,42082.819
2005-09-16 11:30:00,44.16,44.17,44.14,44.16,42643.923240938166,22.9605,22.9657,22.9501,22.9605,42643.9232
2005-09-16 11:40:00,44.16,44.25,44.16,44.19,42419.48153967007,22.9605,23.0073,22.9605,22.9761,42419.4815
2005-09-16 11:50:00,44.19,44.2,44.14,44.15,21770.84502300528,22.9761,22.9813,22.9501,22.9553,21770.845
2005-09-16 12:00:00,44.15,44.15,44.08,44.1,64078.105712041295,22.9553,22.9553,22.9189,22.9293,64078.1057
2005-09-16 12:10:00,44.1,44.15,44.09,44.15,43092.80664347435,22.9293,22.9553,22.9241,22.9553,43092.8066
2005-09-16 12:20:00,44.15,44.15,44.12,44.15,38042.8683649422,22.9553,22.9553,22.9397,22.9553,38042.8684
2005-09-16 12:30:00,44.14,44.18,44.11,44.15,62507.01380316463,22.9501,22.9709,22.9345,22.9553,62507.0138
2005-09-16 12:40:00,44.16,44.25,44.16,44.25,81360.11670968466,22.9605,23.0073,22.9605,23.0073,81360.1167
2005-09-16 12:50:00,44.25,44.25,44.19,44.19,27269.666704073614,23.0073,23.0073,22.9761,22.9761,27269.6667
2005-09-16 13:00:00,44.2,44.21,44.19,44.19,25249.69139266076,22.9813,22.9865,22.9761,22.9761,25249.6914
2005-09-16 13:10:00,44.18,44.31,44.17,44.31,84053.4171249018,22.9709,23.0385,22.9657,23.0385,84053.4171
2005-09-16 13:20:00,44.31,44.31,44.27,44.27,54988.21681068342,23.0385,23.0385,23.0177,23.0177,54988.2168
2005-09-16 13:30:00,44.28,44.31,44.28,44.29,34788.46369655482,23.0229,23.0385,23.0229,23.0281,34788.4637
2005-09-16 13:40:00,44.3,44.34,44.3,44.32,76646.84098305464,23.0333,23.0541,23.0333,23.0437,76646.841
2005-09-16 13:50:00,44.31,44.33,44.28,44.31,38267.3100662103,23.0385,23.0489,23.0229,23.0385,38267.3101
2005-09-16 14:00:00,44.3,44.35,44.28,44.29,72719.11121086297,23.0333,23.0593,23.0229,23.0281,72719.1112
2005-09-16 14:10:00,44.3,44.35,44.3,44.31,52070.47469419818,23.0333,23.0593,23.0333,23.0385,52070.4747
2005-09-16 14:20:00,44.31,44.35,44.31,44.32,57457.07552463248,23.0385,23.0593,23.0385,23.0437,57457.0755
2005-09-16 14:30:00,44.31,44.34,44.28,44.34,62619.234653798674,23.0385,23.0541,23.0229,23.0541,62619.2347
2005-09-16 14:40:00,44.35,44.38,44.34,44.37,88991.13455279991,23.0593,23.0749,23.0541,23.0697,88991.1346
2005-09-16 14:50:00,44.37,44.43,44.37,44.39,65985.8601728201,23.0697,23.1009,23.0697,23.0801,65985.8602
2005-09-16 15:00:00,44.39,44.46,44.39,44.44,81135.67500841655,23.0801,23.1165,23.0801,23.1061,81135.675
2005-09-16 15:10:00,44.45,44.52,44.42,44.51,86634.4966894849,23.1113,23.1477,23.0957,23.1425,86634.4967
2005-09-16 15:20:00,44.52,44.53,44.5,44.51,77207.94523622488,23.1477,23.1529,23.1373,23.1425,77207.9452
2005-09-16 15:30:00,44.5,44.56,44.49,44.54,169902.36785994837,23.1373,23.1685,23.1321,23.1581,169902.3679
2005-09-16 15:40:00,44.54,44.65,44.54,44.64,390865.2227583885,23.1581,23.2153,23.1581,23.2101,390865.2228
2005-09-16 15:50:00,44.64,44.73,44.64,44.73,605992.5934238582,23.2101,23.2569,23.2101,23.2569,605992.5934
2005-09-19 09:30:00,44.73,44.73,44.5,44.51,110649.75872517114,23.2569,23.2569,23.1373,23.1425,110649.7587
2005-09-19 09:40:00,44.52,44.53,44.34,44.46,77207.94523622488,23.1477,23.1529,23.0541,23.1165,77207.9452
2005-09-19 09:50:00,44.46,44.47,44.39,44.4,40848.3896307934,23.1165,23.1217,23.0801,23.0853,40848.3896
2005-09-19 10:00:00,44.4,44.41,44.33,44.33,84838.96307934013,23.0853,23.0905,23.0489,23.0489,84838.9631
2005-09-19 10:10:00,44.34,44.35,44.22,44.22,65649.19762091797,23.0541,23.0593,22.9917,22.9917,65649.1976
2005-09-19 10:20:00,44.22,44.29,44.22,44.24,44663.89855235103,22.9917,23.0281,22.9917,23.0021,44663.8986
2005-09-19 10:30:00,44.24,44.31,44.22,44.31,39052.85602064864,23.0021,23.0385,22.9917,23.0385,39052.856
2005-09-19 10:40:00,44.31,44.37,44.28,44.28,22331.94927617552,23.0385,23.0697,23.0229,23.0229,22331.9493
2005-09-19 10:50:00,44.28,44.31,44.22,44.23,52407.13724610032,23.0229,23.0385,22.9917,22.9969,52407.1372
2005-09-19 11:00:00,44.23,44.24,44.15,44.17,74851.30737290988,22.9969,23.0021,22.9553,22.9657,74851.3074
2005-09-19 11:10:00,44.17,44.17,44.06,44.08,74514.64482100774,22.9657,22.9657,22.9085,22.9189,74514.6448
2005-09-19 11:20:00,44.08,44.2,44.06,44.19,185837.72864998315,22.9189,22.9813,22.9085,22.9761,185837.7286
2005-09-19 11:30:00,44.2,44.2,44.13,44.13,39726.18112445292,22.9813,22.9813,22.9449,22.9449,39726.1811
2005-09-19 11:40:00,44.12,44.17,44.12,44.15,54651.55425878128,22.9397,22.9657,22.9397,22.9553,54651.5543
2005-09-19 11:50:00,44.15,44.15,44.12,44.14,25249.69139266076,22.9553,22.9553,22.9397,22.9501,25249.6914
2005-09-19 12:00:00,44.14,44.15,44.12,44.14,39052.85602064864,22.9501,22.9553,22.9397,22.9501,39052.856
2005-09-19 12:10:00,44.15,44.15,44.15,44.15,26147.458197733136,22.9553,22.9553,22.9553,22.9553,26147.4582
2005-09-19 12:20:00,44.15,44.17,44.13,44.14,45225.00280552126,22.9553,22.9657,22.9449,22.9501,45225.0028
2005-09-19 12:30:00,44.13,44.15,44.11,44.15,21434.18247110313,22.9449,22.9553,22.9345,22.9553,21434.1825
2005-09-19 12:40:00,44.15,44.17,44.15,44.17,29065.20031421838,22.9553,22.9657,22.9553,22.9657,29065.2003
2005-09-19 12:50:00,44.17,44.23,44.17,44.22,32095.16328133767,22.9657,22.9969,22.9657,22.9917,32095.1633
2005-09-19 13:00:00,44.22,44.26,44.21,44.26,37593.984962406015,22.9917,23.0125,22.9865,23.0125,37593.985
2005-09-19 13:10:00,44.26,44.26,44.22,44.25,19526.42801032432,23.0125,23.0125,22.9917,23.0073,19526.428
2005-09-19 13:20:00,44.24,44.28,44.23,44.24,19750.86971159241,23.0021,23.0229,22.9969,23.0021,19750.8697
2005-09-19 13:30:00,44.24,44.31,44.24,44.31,24800.80799012457,23.0021,23.0385,23.0021,23.0385,24800.808
2005-09-19 13:40:00,44.31,44.32,44.28,44.29,41858.37728649983,23.0385,23.0437,23.0229,23.0281,41858.3773
2005-09-19 13:50:00,44.28,44.33,44.28,44.33,40175.06452698911,23.0229,23.0489,23.0229,23.0489,40175.0645
2005-09-19 14:00:00,44.33,44.37,44.33,44.35,41858.37728649983,23.0489,23.0697,23.0489,23.0593,41858.3773
2005-09-19 14:10:00,44.36,44.36,44.31,44.32,27157.445853439567,23.0645,23.0645,23.0385,23.0437,27157.4459
2005-09-19 14:20:00,44.32,44.32,44.2,44.25,28391.87521041409,23.0437,23.0437,22.9813,23.0073,28391.8752
2005-09-19 14:30:00,44.25,44.29,44.24,44.29,21883.06587363932,23.0073,23.0281,23.0021,23.0281,21883.0659
2005-09-19 14:40:00,44.29,44.29,44.25,44.25,28952.97946358433,23.0281,23.0281,23.0073,23.0073,28952.9795
2005-09-19 14:50:00,44.25,44.28,44.25,44.28,19414.207159690268,23.0073,23.0229,23.0073,23.0229,19414.2072
2005-09-19 15:00:00,44.28,44.3,44.27,44.29,27718.550106609808,23.0229,23.0333,23.0177,23.0281,27718.5501
2005-09-19 15:10:00,44.29,44.33,44.28,44.29,71372.4610032544,23.0281,23.0489,23.0229,23.0281,71372.461
2005-09-19 15:20:00,44.31,44.31,44.24,44.27,35686.2305016272,23.0385,23.0385,23.0021,23.0177,35686.2305
2005-09-19 15:30:00,44.28,44.31,44.27,44.29,40399.50622825721,23.0229,23.0385,23.0177,23.0281,40399.5062
2005-09-19 15:40:00,44.3,44.34,44.24,44.28,62282.57210189653,23.0333,23.0541,23.0021,23.0229,62282.5721
2005-09-19 15:50:00,44.29,44.32,44.26,44.3,79789.02480080798,23.0281,23.0437,23.0125,23.0333,79789.0248
2005-09-20 09:30:00,44.27,44.54,44.24,44.39,80013.46650207609,23.0177,23.1581,23.0021,23.0801,80013.4665
2005-09-20 09:40:00,44.39,44.39,36.25,44.29,65649.19762091797,23.0801,23.0801,18.8478,23.0281,65649.1976
2005-09-20 09:50:00,44.3,44.36,44.29,44.35,27157.445853439567,23.0333,23.0645,23.0281,23.0593,27157.4459
2005-09-20 10:00:00,44.36,44.47,44.36,44.39,117270.78891257996,23.0645,23.1217,23.0645,23.0801,117270.7889
2005-09-20 10:10:00,44.39,44.56,44.39,44.55,77769.04948939513,23.0801,23.1685,23.0801,23.1633,77769.0495
2005-09-20 10:20:00,44.55,44.56,44.36,44.46,88317.80944899561,23.1633,23.1685,23.0645,23.1165,88317.8094
2005-09-20 10:30:00,44.46,44.51,44.45,44.5,80013.46650207609,23.1165,23.1425,23.1113,23.1373,80013.4665
2005-09-20 10:40:00,44.5,44.6,44.49,44.59,98978.79025923015,23.1373,23.1893,23.1321,23.1841,98978.7903
2005-09-20 10:50:00,44.59,44.6,44.59,44.6,46796.094714397936,23.1841,23.1893,23.1841,23.1893,46796.0947
2005-09-20 11:00:00,44.6,44.71,44.6,44.66,117831.8931657502,23.1893,23.2465,23.1893,23.2205,117831.8932
2005-09-20 11:10:00,44.66,44.67,44.63,44.64,38828.414319380536,23.2205,23.2257,23.2049,23.2101,38828.4143
2005-09-20 11:20:00,44.64,44.64,44.49,44.56,103804.2868364942,23.2101,23.2101,23.1321,23.1685,103804.2868
2005-09-20 11:30:00,44.57,44.58,44.53,44.56,57457.07552463248,23.1737,23.1789,23.1529,23.1685,57457.0755
2005-09-20 11:40:00,44.56,44.56,44.52,44.53,37706.20581304006,23.1685,23.1685,23.1477,23.1529,37706.2058
2005-09-20 11:50:00,44.53,44.53,44.47,44.5,34227.35944338458,23.1529,23.1529,23.1217,23.1373,34227.3594
2005-09-20 12:00:00,44.49,44.51,44.46,44.46,57569.29637526653,23.1321,23.1425,23.1165,23.1165,57569.2964
2005-09-20 12:10:00,44.47,44.47,44.44,44.45,35798.45135226125,23.1217,23.1217,23.1061,23.1113,35798.4514
2005-09-20 12:20:00,44.45,44.47,44.41,44.46,58354.84232970486,23.1113,23.1217,23.0905,23.1165,58354.8423
2005-09-20 12:30:00,44.46,44.49,44.46,44.49,31197.396476265287,23.1165,23.1321,23.1165,23.1321,31197.3965
2005-09-20 12:40:00,44.48,44.49,44.47,44.49,52856.02064863651,23.1269,23.1321,23.1217,23.1321,52856.0206
2005-09-20 12:50:00,44.5,44.56,44.5,44.56,18853.10290652003,23.1373,23.1685,23.1373,23.1685,18853.1029
2005-09-20 13:00:00,44.56,44.56,44.55,44.56,41185.052182695545,23.1685,23.1685,23.1633,23.1685,41185.0522
2005-09-20 13:10:00,44.56,44.56,44.5,44.53,56671.529570194136,23.1685,23.1685,23.1373,23.1529,56671.5296
2005-09-20 13:20:00,44.53,44.55,44.53,44.54,30187.40882055886,23.1529,23.1633,23.1529,23.1581,30187.4088
2005-09-20 13:30:00,44.55,44.56,44.36,44.52,49938.27853215127,23.1633,23.1685,23.0645,23.1477,49938.2785
2005-09-20 13:40:00,44.52,44.56,44.51,44.54,61721.46784872629,23.1477,23.1685,23.1425,23.1581,61721.4678
2005-09-20 13:50:00,44.52,44.56,44.52,44.55,85624.50903377848,23.1477,23.1685,23.1477,23.1633,85624.509
2005-09-20 14:00:00,44.55,44.55,44.53,44.53,17618.673549545503,23.1633,23.1633,23.1529,23.1529,17618.6735
2005-09-20 14:10:00,44.53,44.55,44.31,44.37,40511.72707889126,23.1529,23.1633,23.0385,23.0697,40511.7271
2005-09-20 14:20:00,44.37,44.43,44.12,44.14,81247.89585905061,23.0697,23.1009,22.9397,22.9501,81247.8959
2005-09-20 14:30:00,44.16,44.33,44.14,44.15,47132.75726630008,22.9605,23.0489,22.9501,22.9553,47132.7573
2005-09-20 14:40:00,44.16,44.17,43.93,43.93,84277.8588261699,22.9605,22.9657,22.8409,22.8409,84277.8588
2005-09-20 14:50:00,43.93,44.03,43.84,43.91,79452.36224890585,22.8409,22.8929,22.7941,22.8305,79452.3622
2005-09-20 15:00:00,43.91,43.94,43.75,43.84,83043.42946919537,22.8305,22.8461,22.7473,22.7941,83043.4295
2005-09-20 15:10:00,43.84,43.86,43.67,43.77,96061.04814274493,22.7941,22.8045,22.7057,22.7577,96061.0481
2005-09-20 15:20:00,43.76,43.82,43.73,43.82,56783.75042082819,22.7525,22.7837,22.7369,22.7837,56783.7504
2005-09-20 15:30:00,43.81,43.83,43.74,43.8,56783.75042082819,22.7785,22.7889,22.7421,22.7733,56783.7504
2005-09-20 15:40:00,43.8,43.83,43.66,43.66,112445.2923353159,22.7733,22.7889,22.7005,22.7005,112445.2923
2005-09-20 15:50:00,43.66,43.72,43.57,43.72,125575.13185949948,22.7005,22.7317,22.6537,22.7317,125575.1319
2005-09-21 09:30:00,43.48,43.57,43.4,43.4,59028.167433509145,22.607,22.6537,22.5654,22.5654,59028.1674
2005-09-21 09:40:00,43.4,43.4,43.25,43.27,91684.43496801706,22.5654,22.5654,22.4874,22.4978,91684.435
2005-09-21 09:50:00,43.27,43.4,43.26,43.36,83828.9754236337,22.4978,22.5654,22.4926,22.5446,83828.9754
2005-09-21 10:00:00,43.35,43.35,43.31,43.33,88878.91370216585,22.5394,22.5394,22.5186,22.529,88878.9137
2005-09-21 10:10:00,43.34,43.41,43.33,43.37,154640.33217371788,22.5342,22.5706,22.529,22.5498,154640.3322
2005-09-21 10:20:00,43.36,43.37,43.32,43.37,168331.2759510717,22.5446,22.5498,22.5238,22.5498,168331.276
2005-09-21 10:30:00,43.37,43.46,43.33,43.34,98193.24430479182,22.5498,22.5966,22.529,22.5342,98193.2443
2005-09-21 10:40:00,43.35,43.46,43.35,43.4,78105.71204129727,22.5394,22.5966,22.5394,22.5654,78105.712
2005-09-21 10:50:00,43.39,43.43,43.35,43.41,104028.7285377623,22.5602,22.581,22.5394,22.5706,104028.7285
2005-09-21 11:00:00,43.4,43.41,43.35,43.41,46010.5487599596,22.5654,22.5706,22.5394,22.5706,46010.5488
2005-09-21 11:10:00,43.4,43.41,43.37,43.4,89215.576254068,22.5654,22.5706,22.5498,22.5654,89215.5763
2005-09-21 11:20:00,43.41,43.46,43.4,43.45,80350.12905397822,22.5706,22.5966,22.5654,22.5914,80350.1291
2005-09-21 11:30:00,43.45,43.5,43.45,43.49,111547.52553024353,22.5914,22.6174,22.5914,22.6122,111547.5255
2005-09-21 11:40:00,43.49,43.55,43.48,43.48,55661.54191448771,22.6122,22.6433,22.607,22.607,55661.5419
2005-09-21 11:50:00,43.48,43.49,43.44,43.44,60487.038491751766,22.607,22.6122,22.5862,22.5862,60487.0385
2005-09-21 12:00:00,43.45,43.57,43.43,43.54,52070.47469419818,22.5914,22.6537,22.581,22.6382,52070.4747
2005-09-21 12:10:00,43.56,43.57,43.54,43.56,30636.29222309505,22.6485,22.6537,22.6382,22.6485,30636.2922
2005-09-21 12:20:00,43.56,43.6,43.55,43.57,30636.29222309505,22.6485,22.6693,22.6433,22.6537,30636.2922
2005-09-21 12:30:00,43.57,43.58,43.57,43.57,31982.942430703624,22.6537,22.6589,22.6537,22.6537,31982.9424
2005-09-21 12:40:00,43.57,43.64,43.56,43.63,62843.67635506677,22.6537,22.6901,22.6485,22.6849,62843.6764
2005-09-21 12:50:00,43.62,43.65,43.62,43.65,20648.6365166648,22.6797,22.6953,22.6797,22.6953,20648.6365
2005-09-21 13:00:00,43.65,43.65,43.62,43.62,115363.03445180114,22.6953,22.6953,22.6797,22.6797,115363.0345
2005-09-21 13:10:00,43.62,43.62,43.59,43.59,21770.84502300528,22.6797,22.6797,22.6641,22.6641,21770.845
2005-09-21 13:20:00,43.59,43.6,43.56,43.57,57344.85467399842,22.6641,22.6693,22.6485,22.6537,57344.8547
2005-09-21 13:30:00,43.56,43.57,43.4,43.41,56110.4253170239,22.6485,22.6537,22.5654,22.5706,56110.4253
2005-09-21 13:40:00,43.41,43.47,43.41,43.46,116821.90551004375,22.5706,22.6018,22.5706,22.5966,116821.9055
2005-09-21 13:50:00,43.45,43.49,43.4,43.49,53529.3457524408,22.5914,22.6122,22.5654,22.6122,53529.3458
2005-09-21 14:00:00,43.55,43.57,43.43,43.47,92469.9809224554,22.6433,22.6537,22.581,22.6018,92469.9809
2005-09-21 14:10:00,43.46,43.53,43.44,43.52,58018.17977780271,22.5966,22.633,22.5862,22.6278,58018.1798
2005-09-21 14:20:00,43.53,43.6,43.53,43.57,31646.27987880148,22.633,22.6693,22.633,22.6537,31646.2799
2005-09-21 14:30:00,43.57,43.58,43.55,43.57,72270.22780832679,22.6537,22.6589,22.6433,22.6537,72270.2278
2005-09-21 14:40:00,43.56,43.62,43.56,43.6,81247.89585905061,22.6485,22.6797,22.6485,22.6693,81247.8959
2005-09-21 14:50:00,43.6,43.79,43.59,43.75,65873.63932218606,22.6693,22.7681,22.6641,22.7473,65873.6393
2005-09-21 15:00:00,43.76,43.77,43.66,43.66,46234.990461227695,22.7525,22.7577,22.7005,22.7005,46234.9905
2005-09-21 15:10:00,43.67,43.74,43.67,43.73,73729.0988665694,22.7057,22.7421,22.7057,22.7369,73729.0989
2005-09-21 15:20:00,43.73,43.74,43.69,43.69,61721.46784872629,22.7369,22.7421,22.7161,22.7161,61721.4678
2005-09-21 15:30:00,43.69,43.76,43.66,43.76,98417.68600605991,22.7161,22.7525,22.7005,22.7525,98417.686
2005-09-21 15:40:00,43.74,43.83,43.74,43.81,103579.84513522612,22.7421,22.7889,22.7421,22.7785,103579.8451
2005-09-21 15:50:00,43.81,43.81,43.65,43.65,171473.45976882504,22.7785,22.7785,22.6953,22.6953,171473.4598
2005-09-22 09:30:00,43.49,43.54,43.4,43.41,75636.85332734822,22.6122,22.6382,22.5654,22.5706,75636.8533
2005-09-22 09:40:00,43.39,43.4,43.13,43.14,117944.11401638424,22.5602,22.5654,22.425,22.4302,117944.114
2005-09-22 09:50:00,43.14,43.16,43.0,43.05,129615.0824823252,22.4302,22.4406,22.3574,22.3834,129615.0825
2005-09-22 10:00:00,43.07,43.1,42.96,43.02,105824.26214790708,22.3938,22.4094,22.3366,22.3678,105824.2621
2005-09-22 10:10:00,43.02,43.14,42.97,43.11,92582.20177308944,22.3678,22.4302,22.3418,22.4146,92582.2018
2005-09-22 10:20:00,43.1,43.14,42.97,43.11,218045.11278195487,22.4094,22.4302,22.3418,22.4146,218045.1128
2005-09-22 10:30:00,43.11,43.16,42.99,43.07,73616.87801593536,22.4146,22.4406,22.3522,22.3938,73616.878
2005-09-22 10:40:00,43.07,43.08,42.96,43.0,102008.75322634944,22.3938,22.399,22.3366,22.3574,102008.7532
2005-09-22 10:50:00,43.0,43.01,42.99,43.01,108966.44596566042,22.3574,22.3626,22.3522,22.3626,108966.446
2005-09-22 11:00:00,43.01,43.07,43.0,43.0,88205.58859836157,22.3626,22.3938,22.3574,22.3574,88205.5886
2005-09-22 11:10:00,43.0,43.03,43.0,43.01,124340.70250252496,22.3574,22.373,22.3574,22.3626,124340.7025
2005-09-22 11:20:00,43.01,43.04,43.0,43.02,142744.9220065088,22.3626,22.3782,22.3574,22.3678,142744.922
2005-09-22 11:30:00,43.02,43.04,43.0,43.0,218493.99618449103,22.3678,22.3782,22.3574,22.3574,218493.9962
2005-09-22 11:40:00,43.0,43.02,42.96,42.98,210526.31578947368,22.3574,22.3678,22.3366,22.347,210526.3158
2005-09-22 11:50:00,42.98,43.0,42.96,42.98,180338.9069689148,22.347,22.3574,22.3366,22.347,180338.907
2005-09-22 12:00:00,42.98,43.04,42.98,43.02,172259.00572326337,22.347,22.3782,22.347,22.3678,172259.0057
2005-09-22 12:10:00,43.0,43.04,42.99,43.01,129727.30333295926,22.3574,22.3782,22.3522,22.3626,129727.3033
2005-09-22 12:20:00,43.01,43.08,43.0,43.04,92357.76007182134,22.3626,22.399,22.3574,22.3782,92357.7601
2005-09-22 12:30:00,43.04,43.05,43.01,43.03,58242.62147907081,22.3782,22.3834,22.3626,22.373,58242.6215
2005-09-22 12:40:00,43.02,43.03,42.99,43.0,70811.35675008416,22.3678,22.373,22.3522,22.3574,70811.3568
2005-09-22 12:50:00,43.0,43.02,42.96,43.0,81360.11670968466,22.3574,22.3678,22.3366,22.3574,81360.1167
2005-09-22 13:00:00,43.0,43.03,42.95,43.03,153069.2402648412,22.3574,22.373,22.3314,22.373,153069.2403
2005-09-22 13:10:00,43.02,43.16,43.02,43.16,105375.37874537088,22.3678,22.4406,22.3678,22.4406,105375.3787
2005-09-22 13:20:00,43.13,43.16,43.08,43.12,63180.33890696892,22.425,22.4406,22.399,22.4198,63180.3389
2005-09-22 13:30:00,43.12,43.23,43.11,43.18,56895.97127146224,22.4198,22.477,22.4146,22.451,56895.9713
2005-09-22 13:40:00,43.17,43.28,43.13,43.17,161934.68746493096,22.4458,22.503,22.425,22.4458,161934.6875
2005-09-22 13:50:00,43.17,43.18,43.13,43.13,306362.9222309505,22.4458,22.451,22.425,22.425,306362.9222
2005-09-22 14:00:00,43.14,43.22,43.08,43.22,108068.67916058804,22.4302,22.4718,22.399,22.4718,108068.6792
2005-09-22 14:10:00,43.22,43.22,43.16,43.2,83155.65031982942,22.4718,22.4718,22.4406,22.4614,83155.6503
2005-09-22 14:20:00,43.2,43.29,43.19,43.25,87307.82179328919,22.4614,22.5082,22.4562,22.4874,87307.8218
2005-09-22 14:30:00,43.26,43.31,43.25,43.3,197845.35966782627,22.4926,22.5186,22.4874,22.5134,197845.3597
2005-09-22 14:40:00,43.28,43.31,43.27,43.28,50499.38278532151,22.503,22.5186,22.4978,22.503,50499.3828
2005-09-22 14:50:00,43.28,43.28,43.13,43.13,42531.70239030412,22.503,22.503,22.425,22.425,42531.7024
2005-09-22 15:00:00,43.15,43.22,43.13,43.21,103243.18258332396,22.4354,22.4718,22.425,22.4666,103243.1826
2005-09-22 15:10:00,43.21,43.23,43.18,43.19,57344.85467399842,22.4666,22.477,22.451,22.4562,57344.8547
2005-09-22 15:20:00,43.19,43.22,43.13,43.2,100662.10301874088,22.4562,22.4718,22.425,22.4614,100662.103
2005-09-22 15:30:00,43.19,43.21,43.15,43.16,109527.55021883066,22.4562,22.4666,22.4354,22.4406,109527.5502
2005-09-22 15:40:00,43.15,43.23,43.13,43.18,84614.52137807204,22.4354,22.477,22.425,22.451,84614.5214
2005-09-22 15:50:00,43.18,43.2,43.12,43.16,179777.80271574456,22.451,22.4614,22.4198,22.4406,179777.8027
2005-09-23 09:30:00,43.19,43.3,43.13,43.28,99315.4528111323,22.4562,22.5134,22.425,22.503,99315.4528
2005-09-23 09:40:00,43.29,43.34,43.09,43.09,73953.5405678375,22.5082,22.5342,22.4042,22.4042,73953.5406
2005-09-23 09:50:00,43.09,43.12,42.95,43.04,97183.2566490854,22.4042,22.4198,22.3314,22.3782,97183.2566
2005-09-23 10:00:00,43.02,43.05,42.97,43.0,60374.81764111772,22.3678,22.3834,22.3418,22.3574,60374.8176
2005-09-23 10:10:00,43.0,43.02,42.95,43.0,83492.31287173157,22.3574,22.3678,22.3314,22.3574,83492.3129
2005-09-23 10:20:00,43.0,43.29,43.0,43.17,77207.94523622488,22.3574,22.5082,22.3574,22.4458,77207.9452
2005-09-23 10:30:00,43.17,43.17,43.13,43.16,42419.48153967007,22.4458,22.4458,22.425,22.4406,42419.4815
2005-09-23 10:40:00,43.15,43.26,43.15,43.22,50499.38278532151,22.4354,22.4926,22.4354,22.4718,50499.3828
2005-09-23 10:50:00,43.22,43.29,43.22,43.26,85175.62563124228,22.4718,22.5082,22.4718,22.4926,85175.6256
2005-09-23 11:00:00,43.29,43.41,43.26,43.35,54314.891706879134,22.5082,22.5706,22.4926,22.5394,54314.8917
2005-09-23 11:10:00,43.36,43.52,43.35,43.52,51172.7078891258,22.5446,22.6278,22.5394,22.6278,51172.7079
2005-09-23 11:20:00,43.53,43.53,43.45,43.47,53417.124901806754,22.633,22.633,22.5914,22.6018,53417.1249
2005-09-23 11:30:00,43.46,43.52,43.4,43.48,72943.55291213107,22.5966,22.6278,22.5654,22.607,72943.5529
2005-09-23 11:40:00,43.48,43.5,43.22,43.29,127258.4446190102,22.607,22.6174,22.4718,22.5082,127258.4446
2005-09-23 11:50:00,43.33,43.44,43.33,43.44,60599.25934238581,22.529,22.5862,22.529,22.5862,60599.2593
2005-09-23 12:00:00,43.47,43.57,43.47,43.54,47244.97811693412,22.6018,22.6537,22.6018,22.6382,47244.9781
2005-09-23 12:10:00,43.55,43.55,43.52,43.53,44551.67770171697,22.6433,22.6433,22.6278,22.633,44551.6777
2005-09-23 12:20:00,43.53,43.53,43.51,43.51,22219.728425541463,22.633,22.633,22.6226,22.6226,22219.7284
2005-09-23 12:30:00,43.5,43.51,43.41,43.41,14925.373134328358,22.6174,22.6226,22.5706,22.5706,14925.3731
2005-09-23 12:40:00,43.41,43.44,43.41,43.44,11446.526764672875,22.5706,22.5862,22.5706,22.5862,11446.5268
2005-09-23 12:50:00,43.46,43.47,43.43,43.46,15262.035686230502,22.5966,22.6018,22.581,22.5966,15262.0357
2005-09-23 13:00:00,43.46,43.53,43.46,43.52,31421.838177533384,22.5966,22.633,22.5966,22.6278,31421.8382
2005-09-23 13:10:00,43.52,43.53,43.46,43.53,37593.984962406015,22.6278,22.633,22.5966,22.633,37593.985
2005-09-23 13:20:00,43.53,43.53,43.42,43.43,65200.31421838177,22.633,22.633,22.5758,22.581,65200.3142
2005-09-23 13:30:00,43.44,43.55,43.33,43.55,91459.99326674896,22.5862,22.6433,22.529,22.6433,91459.9933
2005-09-23 13:40:00,43.54,43.69,43.54,43.65,33890.69689148243,22.6382,22.7161,22.6382,22.6953,33890.6969
2005-09-23 13:50:00,43.65,43.75,43.65,43.74,29514.08371675457,22.6953,22.7473,22.6953,22.7421,29514.0837
2005-09-23 14:00:00,43.71,43.74,43.67,43.68,52182.69554483223,22.7265,22.7421,22.7057,22.7109,52182.6955
2005-09-23 14:10:00,43.66,43.68,43.57,43.57,32656.26753450791,22.7005,22.7109,22.6537,22.6537,32656.2675
2005-09-23 14:20:00,43.57,43.57,43.49,43.49,54875.995960049375,22.6537,22.6537,22.6122,22.6122,54875.996
2005-09-23 14:30:00,43.49,43.49,43.43,43.45,33666.25519021434,22.6122,22.6122,22.581,22.5914,33666.2552
2005-09-23 14:40:00,43.46,43.46,43.37,43.41,32431.82583323981,22.5966,22.5966,22.5498,22.5706,32431.8258
2005-09-23 14:50:00,43.41,43.47,43.41,43.44,48030.524071372456,22.5706,22.6018,22.5706,22.5862,48030.5241
2005-09-23 15:00:00,43.45,43.46,43.34,43.41,54427.11255751318,22.5914,22.5966,22.5342,22.5706,54427.1126
2005-09-23 15:10:00,43.41,43.47,43.36,43.43,45673.886208057454,22.5706,22.6018,22.5446,22.581,45673.8862
2005-09-23 15:20:00,43.43,43.52,43.41,43.51,52968.24149927056,22.581,22.6278,22.5706,22.6226,52968.2415
2005-09-23 15:30:00,43.51,43.51,43.37,43.41,43990.57344854674,22.6226,22.6226,22.5498,22.5706,43990.5734
2005-09-23 15:40:00,43.41,43.41,43.24,43.25,60711.48019301986,22.5706,22.5706,22.4822,22.4874,60711.4802
2005-09-23 15:50:00,43.25,43.32,43.24,43.3,74177.98226910559,22.4874,22.5238,22.4822,22.5134,74177.9823
2005-09-26 09:30:00,43.71,43.89,43.62,43.66,83043.42946919537,22.7265,22.8201,22.6797,22.7005,83043.4295
2005-09-26 09:40:00,43.65,43.71,43.56,43.71,35798.45135226125,22.6953,22.7265,22.6485,22.7265,35798.4514
2005-09-26 09:50:00,43.71,43.71,43.51,43.51,35349.56794972506,22.7265,22.7265,22.6226,22.6226,35349.5679
2005-09-26 10:00:00,43.51,43.69,43.51,43.69,74402.4239703737,22.6226,22.7161,22.6226,22.7161,74402.424
2005-09-26 10:10:00,43.69,43.98,43.66,43.9,84277.8588261699,22.7161,22.8669,22.7005,22.8253,84277.8588
2005-09-26 10:20:00,43.9,43.98,43.82,43.87,62843.67635506677,22.8253,22.8669,22.7837,22.8097,62843.6764
2005-09-26 10:30:00,43.88,43.9,43.74,43.82,68454.71888676916,22.8149,22.8253,22.7421,22.7837,68454.7189
2005-09-26 10:40:00,43.82,43.92,43.82,43.82,38603.97261811244,22.7837,22.8357,22.7837,22.7837,38603.9726
2005-09-26 10:50:00,43.82,43.83,43.76,43.83,15823.13993940074,22.7837,22.7889,22.7525,22.7889,15823.1399
2005-09-26 11:00:00,43.83,43.84,43.75,43.77,28616.31691168219,22.7889,22.7941,22.7473,22.7577,28616.3169
2005-09-26 11:10:00,43.77,43.81,43.75,43.79,39052.85602064864,22.7577,22.7785,22.7473,22.7681,39052.856
2005-09-26 11:20:00,43.79,43.83,43.75,43.82,86073.39243631467,22.7681,22.7889,22.7473,22.7837,86073.3924
2005-09-26 11:30:00,43.81,43.82,43.74,43.77,14252.04803052407,22.7785,22.7837,22.7421,22.7577,14252.048
2005-09-26 11:40:00,43.78,43.82,43.75,43.76,14364.26888115812,22.7629,22.7837,22.7473,22.7525,14364.2689
2005-09-26 11:50:00,43.77,43.78,43.66,43.66,16047.581640668835,22.7577,22.7629,22.7005,22.7005,16047.5816
2005-09-26 12:00:00,43.67,43.71,43.65,43.69,28504.09606104814,22.7057,22.7265,22.6953,22.7161,28504.0961
2005-09-26 12:10:00,43.69,43.8,43.69,43.74,38379.53091684435,22.7161,22.7733,22.7161,22.7421,38379.5309
2005-09-26 12:20:00,43.74,43.75,43.74,43.74,29850.74626865672,22.7421,22.7473,22.7421,22.7421,29850.7463
2005-09-26 12:30:00,43.74,43.77,43.7,43.77,55885.9836157558,22.7421,22.7577,22.7213,22.7577,55885.9836
2005-09-26 12:40:00,43.76,43.78,43.6,43.6,27494.10840534171,22.7525,22.7629,22.6693,22.6693,27494.1084
2005-09-26 12:50:00,43.6,43.62,43.59,43.62,59028.167433509145,22.6693,22.6797,22.6641,22.6797,59028.1674
2005-09-26 13:00:00,43.62,43.68,43.62,43.63,26259.679048367187,22.6797,22.7109,22.6797,22.6849,26259.679
2005-09-26 13:10:00,43.63,43.65,43.53,43.53,73616.87801593536,22.6849,22.6953,22.633,22.633,73616.878
2005-09-26 13:20:00,43.51,43.54,43.36,43.37,48591.6283245427,22.6226,22.6382,22.5446,22.5498,48591.6283
2005-09-26 13:30:00,43.39,43.4,43.3,43.33,35686.2305016272,22.5602,22.5654,22.5134,22.529,35686.2305
2005-09-26 13:40:00,43.34,43.41,43.34,43.4,21770.84502300528,22.5342,22.5706,22.5342,22.5654,21770.845
2005-09-26 13:50:00,43.4,43.42,43.34,43.38,27606.32925597576,22.5654,22.5758,22.5342,22.555,27606.3293
2005-09-26 14:00:00,43.4,43.41,43.28,43.29,26259.679048367187,22.5654,22.5706,22.503,22.5082,26259.679
2005-09-26 14:10:00,43.3,43.33,43.17,43.21,57008.19212209628,22.5134,22.529,22.4458,22.4666,57008.1921
2005-09-26 14:20:00,43.22,43.24,43.13,43.2,27718.550106609808,22.4718,22.4822,22.425,22.4614,27718.5501
2005-09-26 14:30:00,43.19,43.29,43.18,43.25,36920.65985860173,22.4562,22.5082,22.451,22.4874,36920.6599
2005-09-26 14:40:00,43.25,43.25,43.15,43.21,35798.45135226125,22.4874,22.4874,22.4354,22.4666,35798.4514
2005-09-26 14:50:00,43.21,43.25,43.2,43.24,59589.271686679385,22.4666,22.4874,22.4614,22.4822,59589.2717
2005-09-26 15:00:00,43.24,43.25,43.17,43.19,45561.66535742341,22.4822,22.4874,22.4458,22.4562,45561.6654
2005-09-26 15:10:00,43.19,43.22,43.14,43.22,38379.53091684435,22.4562,22.4718,22.4302,22.4718,38379.5309
2005-09-26 15:20:00,43.22,43.23,43.12,43.13,119739.647626529,22.4718,22.477,22.4198,22.425,119739.6476
2005-09-26 15:30:00,43.14,43.32,43.12,43.31,67220.28952979464,22.4302,22.5238,22.4198,22.5186,67220.2895
2005-09-26 15:40:00,43.31,43.35,43.24,43.31,42756.14409157221,22.5186,22.5394,22.4822,22.5186,42756.1441
2005-09-26 15:50:00,43.3,43.34,43.26,43.26,67332.51038042868,22.5134,22.5342,22.4926,22.4926,67332.5104
2005-09-27 09:30:00,43.27,43.35,43.17,43.17,52856.02064863651,22.4978,22.5394,22.4458,22.4458,52856.0206
2005-09-27 09:40:00,43.17,43.33,43.14,43.16,70474.69419818201,22.4458,22.529,22.4302,22.4406,70474.6942
2005-09-27 09:50:00,43.15,43.32,43.13,43.26,46234.990461227695,22.4354,22.5238,22.425,22.4926,46234.9905
2005-09-27 10:00:00,43.26,43.26,42.99,43.05,71596.9027045225,22.4926,22.4926,22.3522,22.3834,71596.9027
2005-09-27 10:10:00,43.0,43.12,42.96,43.01,72831.33206149703,22.3574,22.4198,22.3366,22.3626,72831.3321
2005-09-27 10:20:00,43.01,43.01,42.84,42.92,79452.36224890585,22.3626,22.3626,22.2742,22.3158,79452.3622
2005-09-27 10:30:00,42.92,42.93,42.78,42.78,38267.3100662103,22.3158,22.321,22.243,22.243,38267.3101
2005-09-27 10:40:00,42.79,42.81,42.74,42.79,51958.25384356413,22.2482,22.2586,22.2222,22.2482,51958.2538
2005-09-27 10:50:00,42.79,42.82,42.75,42.78,45112.781954887214,22.2482,22.2638,22.2274,22.243,45112.782
2005-09-27 11:00:00,42.77,42.92,42.76,42.88,62955.897205700814,22.2378,22.3158,22.2326,22.295,62955.8972
2005-09-27 11:10:00,42.88,43.01,42.88,42.96,47132.75726630008,22.295,22.3626,22.295,22.3366,47132.7573
2005-09-27 11:20:00,42.96,43.03,42.96,42.98,30299.629671192903,22.3366,22.373,22.3366,22.347,30299.6297
2005-09-27 11:30:00,42.98,43.0,42.95,42.95,72719.11121086297,22.347,22.3574,22.3314,22.3314,72719.1112
2005-09-27 11:40:00,42.95,42.95,42.83,42.92,59140.38828414319,22.3314,22.3314,22.269,22.3158,59140.3883
2005-09-27 11:50:00,42.9,42.93,42.89,42.92,26484.12074963528,22.3054,22.321,22.3002,22.3158,26484.1207
2005-09-27 12:00:00,42.92,42.99,42.88,42.88,34002.917742116486,22.3158,22.3522,22.295,22.295,34002.9177
2005-09-27 12:10:00,42.89,42.92,42.85,42.92,23005.2743799798,22.3002,22.3158,22.2794,22.3158,23005.2744
2005-09-27 12:20:00,42.92,42.94,42.9,42.92,17730.894400179553,22.3158,22.3262,22.3054,22.3158,17730.8944
2005-09-27 12:30:00,42.93,42.97,42.92,42.97,18740.882055885984,22.321,22.3418,22.3158,22.3418,18740.8821
2005-09-27 12:40:00,42.97,42.98,42.92,42.94,44776.119402985074,22.3418,22.347,22.3158,22.3262,44776.1194
2005-09-27 12:50:00,42.95,42.95,42.87,42.88,30299.629671192903,22.3314,22.3314,22.2898,22.295,30299.6297
2005-09-27 13:00:00,42.9,42.92,42.86,42.89,52968.24149927056,22.3054,22.3158,22.2846,22.3002,52968.2415
2005-09-27 13:10:00,42.88,42.9,42.84,42.87,21321.961620469083,22.295,22.3054,22.2742,22.2898,21321.9616
2005-09-27 13:20:00,42.85,42.89,42.78,42.87,30748.513073729097,22.2794,22.3002,22.243,22.2898,30748.5131
2005-09-27 13:30:00,42.87,42.93,42.87,42.92,28055.21265851195,22.2898,22.321,22.2898,22.3158,28055.2127
2005-09-27 13:40:00,42.93,42.93,42.85,42.88,26147.458197733136,22.321,22.321,22.2794,22.295,26147.4582
2005-09-27 13:50:00,42.88,43.0,42.87,42.96,91908.87666928516,22.295,22.3574,22.2898,22.3366,91908.8767
2005-09-27 14:00:00,42.96,43.0,42.92,42.97,37257.32241050387,22.3366,22.3574,22.3158,22.3418,37257.3224
2005-09-27 14:10:00,42.97,42.98,42.92,42.95,60711.48019301986,22.3418,22.347,22.3158,22.3314,60711.4802
2005-09-27 14:20:00,42.95,42.95,42.89,42.95,30411.85052182696,22.3314,22.3314,22.3002,22.3314,30411.8505
2005-09-27 14:30:00,42.95,43.0,42.95,43.0,72158.00695769273,22.3314,22.3574,22.3314,22.3574,72158.007
2005-09-27 14:40:00,43.0,43.08,42.96,43.04,78330.15374256537,22.3574,22.399,22.3366,22.3782,78330.1537
2005-09-27 14:50:00,43.04,43.17,43.0,43.16,77095.72438559085,22.3782,22.4458,22.3574,22.4406,77095.7244
2005-09-27 15:00:00,43.16,43.25,43.16,43.18,62394.79295253057,22.4406,22.4874,22.4406,22.451,62394.793
2005-09-27 15:10:00,43.18,43.22,43.15,43.18,26147.458197733136,22.451,22.4718,22.4354,22.451,26147.4582
2005-09-27 15:20:00,43.18,43.21,43.13,43.19,18628.66120525193,22.451,22.4666,22.425,22.4562,18628.6612
2005-09-27 15:30:00,43.19,43.22,43.08,43.08,49489.39512961508,22.4562,22.4718,22.399,22.399,49489.3951
2005-09-27 15:40:00,43.08,43.12,43.05,43.1,35461.78880035911,22.399,22.4198,22.3834,22.4094,35461.7888
2005-09-27 15:50:00,43.09,43.1,43.01,43.06,35349.56794972506,22.4042,22.4094,22.3626,22.3886,35349.5679
2005-09-28 09:30:00,43.22,43.49,43.2,43.28,50162.72023341936,22.4718,22.6122,22.4614,22.503,50162.7202
2005-09-28 09:40:00,43.31,43.33,43.2,43.2,26259.679048367187,22.5186,22.529,22.4614,22.4614,26259.679
2005-09-28 09:50:00,43.2,43.3,43.17,43.24,36471.776456065534,22.4614,22.5134,22.4458,22.4822,36471.7765
2005-09-28 10:00:00,43.23,43.24,43.08,43.09,39950.62282572102,22.477,22.4822,22.399,22.4042,39950.6228
2005-09-28 10:10:00,43.08,43.13,43.04,43.08,37257.32241050387,22.399,22.425,22.3782,22.399,37257.3224
2005-09-28 10:20:00,43.04,43.15,43.04,43.11,109639.7710694647,22.3782,22.4354,22.3782,22.4146,109639.7711
2005-09-28 10:30:00,43.1,43.18,43.01,43.04,41970.59813713388,22.4094,22.451,22.3626,22.3782,41970.5981
2005-09-28 10:40:00,43.05,43.06,42.99,43.02,37257.32241050387,22.3834,22.3886,22.3522,22.3678,37257.3224
2005-09-28 10:50:00,43.02,43.04,42.97,42.98,53304.90405117271,22.3678,22.3782,22.3418,22.347,53304.9041
2005-09-28 11:00:00,43.0,43.03,42.88,42.88,47132.75726630008,22.3574,22.373,22.295,22.295,47132.7573
2005-09-28 11:10:00,42.89,42.99,42.88,42.94,92245.5392211873,22.3002,22.3522,22.295,22.3262,92245.5392
2005-09-28 11:20:00,42.94,42.97,42.92,42.94,42756.14409157221,22.3262,22.3418,22.3158,22.3262,42756.1441
2005-09-28 11:30:00,42.93,42.99,42.92,42.96,21321.961620469083,22.321,22.3522,22.3158,22.3366,21321.9616
2005-09-28 11:40:00,42.96,42.98,42.75,42.75,74290.20311973964,22.3366,22.347,22.2274,22.2274,74290.2031
2005-09-28 11:50:00,42.75,42.85,42.75,42.84,20985.29906856694,22.2274,22.2794,22.2274,22.2742,20985.2991
2005-09-28 12:00:00,42.84,42.87,42.8,42.82,24464.145438222426,22.2742,22.2898,22.2534,22.2638,24464.1454
2005-09-28 12:10:00,42.8,42.8,42.67,42.75,54539.33340814723,22.2534,22.2534,22.1858,22.2274,54539.3334
2005-09-28 12:20:00,42.75,42.82,42.67,42.82,20648.6365166648,22.2274,22.2638,22.1858,22.2638,20648.6365
2005-09-28 12:30:00,42.82,42.84,42.77,42.8,35349.56794972506,22.2638,22.2742,22.2378,22.2534,35349.5679
2005-09-28 12:40:00,42.81,42.87,42.79,42.79,30411.85052182696,22.2586,22.2898,22.2482,22.2482,30411.8505
2005-09-28 12:50:00,42.81,42.84,42.77,42.8,27830.77095724385,22.2586,22.2742,22.2378,22.2534,27830.771
2005-09-28 13:00:00,42.8,42.85,42.79,42.84,18740.882055885984,22.2534,22.2794,22.2482,22.2742,18740.8821
2005-09-28 13:10:00,42.84,42.87,42.81,42.84,14925.373134328358,22.2742,22.2898,22.2586,22.2742,14925.3731
2005-09-28 13:20:00,42.84,42.86,42.8,42.84,48254.96577264056,22.2742,22.2846,22.2534,22.2742,48254.9658
2005-09-28 13:30:00,42.82,42.84,42.77,42.84,51397.14959039389,22.2638,22.2742,22.2378,22.2742,51397.1496
2005-09-28 13:40:00,42.84,42.91,42.82,42.84,42531.70239030412,22.2742,22.3106,22.2638,22.2742,42531.7024
2005-09-28 13:50:00,42.84,42.97,42.84,42.97,44439.45685108293,22.2742,22.3418,22.2742,22.3418,44439.4569
2005-09-28 14:00:00,42.97,43.01,42.95,43.01,32768.48838514196,22.3418,22.3626,22.3314,22.3626,32768.4884
2005-09-28 14:10:00,43.01,43.1,43.01,43.09,33105.1509370441,22.3626,22.4094,22.3626,22.4042,33105.1509
2005-09-28 14:20:00,43.1,43.25,43.1,43.25,72382.44865896083,22.4094,22.4874,22.4094,22.4874,72382.4487
2005-09-28 14:30:00,43.25,43.27,43.2,43.25,53978.229154976994,22.4874,22.4978,22.4614,22.4874,53978.2292
2005-09-28 14:40:00,43.25,43.25,43.2,43.21,67781.39378296486,22.4874,22.4874,22.4614,22.4666,67781.3938
2005-09-28 14:50:00,43.21,43.21,43.19,43.21,55661.54191448771,22.4666,22.4666,22.4562,22.4666,55661.5419
2005-09-28 15:00:00,43.21,43.28,43.21,43.26,28616.31691168219,22.4666,22.503,22.4666,22.4926,28616.3169
2005-09-28 15:10:00,43.25,43.33,43.25,43.32,29626.30456738862,22.4874,22.529,22.4874,22.5238,29626.3046
2005-09-28 15:20:00,43.33,43.33,43.26,43.27,27269.666704073614,22.529,22.529,22.4926,22.4978,27269.6667
2005-09-28 15:30:00,43.27,43.32,43.25,43.29,58803.72573224104,22.4978,22.5238,22.4874,22.5082,58803.7257
2005-09-28 15:40:00,43.28,43.28,43.14,43.15,117270.78891257996,22.503,22.503,22.4302,22.4354,117270.7889
2005-09-28 15:50:00,43.15,43.18,43.14,43.16,137021.65862417236,22.4354,22.451,22.4302,22.4406,137021.6586
2005-09-29 09:30:00,43.08,43.08,42.77,42.77,77207.94523622488,22.399,22.399,22.2378,22.2378,77207.9452
2005-09-29 09:40:00,42.78,42.95,42.68,42.9,88317.80944899561,22.243,22.3314,22.191,22.3054,88317.8094
2005-09-29 09:50:00,42.95,43.03,42.84,42.84,72158.00695769273,22.3314,22.373,22.2742,22.2742,72158.007
2005-09-29 10:00:00,42.83,43.0,42.82,43.0,73055.77376276512,22.269,22.3574,22.2638,22.3574,73055.7738
2005-09-29 10:10:00,42.99,43.04,42.93,43.04,56783.75042082819,22.3522,22.3782,22.321,22.3782,56783.7504
2005-09-29 10:20:00,43.01,43.08,42.98,43.05,68230.27718550107,22.3626,22.399,22.347,22.3834,68230.2772
2005-09-29 10:30:00,43.06,43.25,42.97,43.18,45673.886208057454,22.3886,22.4874,22.3418,22.451,45673.8862
2005-09-29 10:40:00,43.19,43.22,42.96,42.97,40062.84367635506,22.4562,22.4718,22.3366,22.3418,40062.8437
2005-09-29 10:50:00,42.97,43.08,42.9,43.0,102794.29918078778,22.3418,22.399,22.3054,22.3574,102794.2992
2005-09-29 11:00:00,43.0,43.08,42.97,43.06,78554.59544383346,22.3574,22.399,22.3418,22.3886,78554.5954
2005-09-29 11:10:00,43.07,43.28,43.07,43.27,75075.74907417798,22.3938,22.503,22.3938,22.4978,75075.7491
2005-09-29 11:20:00,43.27,43.36,43.18,43.25,54539.33340814723,22.4978,22.5446,22.451,22.4874,54539.3334
2005-09-29 11:30:00,43.25,43.32,43.15,43.26,54651.55425878128,22.4874,22.5238,22.4354,22.4926,54651.5543
2005-09-29 11:40:00,43.27,43.36,43.21,43.36,44102.79429918079,22.4978,22.5446,22.4666,22.5446,44102.7943
2005-09-29 11:50:00,43.33,43.58,43.31,43.35,91459.99326674896,22.529,22.6589,22.5186,22.5394,91459.9933
2005-09-29 12:00:00,43.35,43.44,43.32,43.35,38379.53091684435,22.5394,22.5862,22.5238,22.5394,38379.5309
2005-09-29 12:10:00,43.34,43.37,43.28,43.37,45225.00280552126,22.5342,22.5498,22.503,22.5498,45225.0028
2005-09-29 12:20:00,43.38,43.41,43.33,43.34,31421.838177533384,22.555,22.5706,22.529,22.5342,31421.8382
2005-09-29 12:30:00,43.34,43.35,43.25,43.3,19638.648860958365,22.5342,22.5394,22.4874,22.5134,19638.6489
2005-09-29 12:40:00,43.31,43.36,43.28,43.35,25137.470542026706,22.5186,22.5446,22.503,22.5394,25137.4705
2005-09-29 12:50:00,43.34,43.39,43.33,43.35,13915.385478621927,22.5342,22.5602,22.529,22.5394,13915.3855
2005-09-29 13:00:00,43.35,43.43,43.34,43.41,50387.161934687465,22.5394,22.581,22.5342,22.5706,50387.1619
2005-09-29 13:10:00,43.39,43.53,43.33,43.52,67220.28952979464,22.5602,22.633,22.529,22.6278,67220.2895
2005-09-29 13:20:00,43.51,43.57,43.47,43.54,45673.886208057454,22.6226,22.6537,22.6018,22.6382,45673.8862
2005-09-29 13:30:00,43.54,43.6,43.49,43.49,40399.50622825721,22.6382,22.6693,22.6122,22.6122,40399.5062
2005-09-29 13:40:00,43.5,43.6,43.49,43.57,39838.40197508697,22.6174,22.6693,22.6122,22.6537,39838.402
2005-09-29 13:50:00,43.58,43.61,43.57,43.61,25361.9122432948,22.6589,22.6745,22.6537,22.6745,25361.9122
2005-09-29 14:00:00,43.61,43.82,43.6,43.75,76422.39928178655,22.6745,22.7837,22.6693,22.7473,76422.3993
2005-09-29 14:10:00,43.78,43.8,43.73,43.74,29401.86286612052,22.7629,22.7733,22.7369,22.7421,29401.8629
2005-09-29 14:20:00,43.74,43.75,43.7,43.71,63629.2223095051,22.7421,22.7473,22.7213,22.7265,63629.2223
2005-09-29 14:30:00,43.71,43.71,43.64,43.68,35686.2305016272,22.7265,22.7265,22.6901,22.7109,35686.2305
2005-09-29 14:40:00,43.68,43.74,43.63,43.63,46908.31556503198,22.7109,22.7421,22.6849,22.6849,46908.3156
2005-09-29 14:50:00,43.64,43.74,43.61,43.74,29177.42116485243,22.6901,22.7421,22.6745,22.7421,29177.4212
2005-09-29 15:00:00,43.74,43.75,43.68,43.74,69240.26484120749,22.7421,22.7473,22.7109,22.7421,69240.2648
2005-09-29 15:10:00,43.74,43.82,43.74,43.81,48591.6283245427,22.7421,22.7837,22.7421,22.7785,48591.6283
2005-09-29 15:20:00,43.81,43.96,43.81,43.9,57344.85467399842,22.7785,22.8565,22.7785,22.8253,57344.8547
2005-09-29 15:30:00,43.89,43.92,43.84,43.89,66883.62697789249,22.8201,22.8357,22.7941,22.8201,66883.627
2005-09-29 15:40:00,43.88,43.89,43.8,43.8,56222.64616765795,22.8149,22.8201,22.7733,22.7733,56222.6462
2005-09-29 15:50:00,43.8,43.91,43.79,43.9,88205.58859836157,22.7733,22.8305,22.7681,22.8253,88205.5886
2005-09-30 09:30:00,43.93,43.94,43.8,43.84,71484.68185388845,22.8409,22.8461,22.7733,22.7941,71484.6819
2005-09-30 09:40:00,43.84,44.01,43.82,43.87,217147.3459768825,22.7941,22.8825,22.7837,22.8097,217147.346
2005-09-30 09:50:00,43.87,44.04,43.8,44.03,75973.51587925036,22.8097,22.8981,22.7733,22.8929,75973.5159
2005-09-30 10:00:00,44.03,44.17,43.84,44.12,102008.75322634944,22.8929,22.9657,22.7941,22.9397,102008.7532
2005-09-30 10:10:00,44.12,44.12,43.95,44.01,51060.48703849175,22.9397,22.9397,22.8513,22.8825,51060.487
2005-09-30 10:20:00,44.01,44.19,44.01,44.05,72494.66950959488,22.8825,22.9761,22.8825,22.9033,72494.6695
2005-09-30 10:30:00,44.05,44.1,43.98,44.1,47693.86151947032,22.9033,22.9293,22.8669,22.9293,47693.8615
2005-09-30 10:40:00,44.11,44.33,44.11,44.31,58130.40062843676,22.9345,23.0489,22.9345,23.0385,58130.4006
2005-09-30 10:50:00,44.31,44.31,44.22,44.23,39165.07687128268,23.0385,23.0385,22.9917,22.9969,39165.0769
2005-09-30 11:00:00,44.23,44.25,44.19,44.22,92357.76007182134,22.9969,23.0073,22.9761,22.9917,92357.7601
2005-09-30 11:10:00,44.22,44.28,44.22,44.23,38267.3100662103,22.9917,23.0229,22.9917,22.9969,38267.3101
2005-09-30 11:20:00,44.23,44.23,44.15,44.15,40736.16878015935,22.9969,22.9969,22.9553,22.9553,40736.1688
2005-09-30 11:30:00,44.14,44.19,44.14,44.18,31085.17562563124,22.9501,22.9761,22.9501,22.9709,31085.1756
2005-09-30 11:40:00,44.19,44.2,44.17,44.18,21097.519919200982,22.9761,22.9813,22.9657,22.9709,21097.5199
2005-09-30 11:50:00,44.17,44.17,44.09,44.12,51846.032992930086,22.9657,22.9657,22.9241,22.9397,51846.033
2005-09-30 12:00:00,44.11,44.12,44.1,44.12,17730.894400179553,22.9345,22.9397,22.9293,22.9397,17730.8944
2005-09-30 12:10:00,44.13,44.17,44.11,44.17,29514.08371675457,22.9449,22.9657,22.9345,22.9657,29514.0837
2005-09-30 12:20:00,44.17,44.19,44.15,44.16,26820.783301537424,22.9657,22.9761,22.9553,22.9605,26820.7833
2005-09-30 12:30:00,44.16,44.16,44.14,44.16,12232.072719111213,22.9605,22.9605,22.9501,22.9605,12232.0727
2005-09-30 12:40:00,44.16,44.16,44.14,44.15,16945.348445741216,22.9605,22.9605,22.9501,22.9553,16945.3484
2005-09-30 12:50:00,44.15,44.21,44.15,44.21,13129.839524183591,22.9553,22.9865,22.9553,22.9865,13129.8395
2005-09-30 13:00:00,44.2,44.21,44.16,44.17,21995.28672427337,22.9813,22.9865,22.9605,22.9657,21995.2867
2005-09-30 13:10:00,44.17,44.18,44.14,44.15,18853.10290652003,22.9657,22.9709,22.9501,22.9553,18853.1029
2005-09-30 13:20:00,44.15,44.22,44.14,44.21,17730.894400179553,22.9553,22.9917,22.9501,22.9865,17730.8944
2005-09-30 13:30:00,44.21,44.31,44.21,44.31,32431.82583323981,22.9865,23.0385,22.9865,23.0385,32431.8258
2005-09-30 13:40:00,44.31,44.34,44.3,44.32,19638.648860958365,23.0385,23.0541,23.0333,23.0437,19638.6489
2005-09-30 13:50:00,44.31,44.33,44.28,44.33,22556.390977443607,23.0385,23.0489,23.0229,23.0489,22556.391
2005-09-30 14:00:00,44.33,44.38,44.32,44.36,39950.62282572102,23.0489,23.0749,23.0437,23.0645,39950.6228
2005-09-30 14:10:00,44.36,44.36,44.3,44.33,27830.77095724385,23.0645,23.0645,23.0333,23.0489,27830.771
2005-09-30 14:20:00,44.32,44.4,44.32,44.39,37145.10155986982,23.0437,23.0853,23.0437,23.0801,37145.1016
2005-09-30 14:30:00,44.39,44.44,44.36,44.43,39165.07687128268,23.0801,23.1061,23.0645,23.1009,39165.0769
2005-09-30 14:40:00,44.43,44.45,44.39,44.44,32656.26753450791,23.1009,23.1113,23.0801,23.1061,32656.2675
2005-09-30 14:50:00,44.43,44.44,44.36,44.41,37481.76411177197,23.1009,23.1061,23.0645,23.0905,37481.7641
2005-09-30 15:00:00,44.39,44.43,44.36,44.36,94489.95623386824,23.0801,23.1009,23.0645,23.0645,94489.9562
2005-09-30 15:10:00,44.37,44.38,44.33,44.37,28167.433509146,23.0697,23.0749,23.0489,23.0697,28167.4335
2005-09-30 15:20:00,44.35,44.39,44.32,44.39,24015.262035686228,23.0593,23.0801,23.0437,23.0801,24015.262
2005-09-30 15:30:00,44.39,44.4,44.33,44.36,43766.13174727864,23.0801,23.0853,23.0489,23.0645,43766.1317
2005-09-30 15:40:00,44.35,44.38,44.29,44.33,44551.67770171697,23.0593,23.0749,23.0281,23.0489,44551.6777
2005-09-30 15:50:00,44.32,44.39,44.32,44.39,64190.32656267534,23.0437,23.0801,23.0437,23.0801,64190.3266
2005-10-03 09:30:00,44.47,44.47,44.36,44.39,143530.4679609471,23.1217,23.1217,23.0645,23.0801,143530.468
2005-10-03 09:40:00,44.39,44.4,44.29,44.29,34002.917742116486,23.0801,23.0853,23.0281,23.0281,34002.9177
2005-10-03 09:50:00,44.27,44.51,44.16,44.49,54763.77510941533,23.0177,23.1425,22.9605,23.1321,54763.7751
2005-10-03 10:00:00,44.48,44.52,44.28,44.38,47693.86151947032,23.1269,23.1477,23.0229,23.0749,47693.8615
2005-10-03 10:10:00,44.38,44.39,44.24,44.28,37930.64751430816,23.0749,23.0801,23.0021,23.0229,37930.6475
2005-10-03 10:20:00,44.31,44.31,44.17,44.19,32319.604982605768,23.0385,23.0385,22.9657,22.9761,32319.605
2005-10-03 10:30:00,44.2,44.2,44.1,44.11,25586.3539445629,22.9813,22.9813,22.9293,22.9345,25586.3539
2005-10-03 10:40:00,44.11,44.16,44.09,44.16,33554.03433958029,22.9345,22.9605,22.9241,22.9605,33554.0343
2005-10-03 10:50:00,44.15,44.21,44.03,44.03,30524.071372461003,22.9553,22.9865,22.8929,22.8929,30524.0714
2005-10-03 11:00:00,44.04,44.15,44.02,44.02,44663.89855235103,22.8981,22.9553,22.8877,22.8877,44663.8986
2005-10-03 11:10:00,44.0,44.05,43.96,44.05,28391.87521041409,22.8773,22.9033,22.8565,22.9033,28391.8752
2005-10-03 11:20:00,44.04,44.12,44.04,44.12,29626.30456738862,22.8981,22.9397,22.8981,22.9397,29626.3046
2005-10-03 11:30:00,44.12,44.16,44.06,44.11,24239.703736954325,22.9397,22.9605,22.9085,22.9345,24239.7037
2005-10-03 11:40:00,44.11,44.11,44.03,44.04,18628.66120525193,22.9345,22.9345,22.8929,22.8981,18628.6612
2005-10-03 11:50:00,44.04,44.07,44.02,44.04,27606.32925597576,22.8981,22.9137,22.8877,22.8981,27606.3293
2005-10-03 12:00:00,44.04,44.09,44.04,44.06,23341.93693188194,22.8981,22.9241,22.8981,22.9085,23341.9369
2005-10-03 12:10:00,44.05,44.1,44.04,44.07,32656.26753450791,22.9033,22.9293,22.8981,22.9137,32656.2675
2005-10-03 12:20:00,44.07,44.1,44.06,44.1,13242.06037481764,22.9137,22.9293,22.9085,22.9293,13242.0604
2005-10-03 12:30:00,44.1,44.1,43.98,43.98,28728.53776231624,22.9293,22.9293,22.8669,22.8669,28728.5378
2005-10-03 12:40:00,43.99,44.06,43.98,44.0,39726.18112445292,22.8721,22.9085,22.8669,22.8773,39726.1811
2005-10-03 12:50:00,44.0,44.02,43.97,43.97,28616.31691168219,22.8773,22.8877,22.8617,22.8617,28616.3169
2005-10-03 13:00:00,43.96,44.06,43.95,44.05,20199.753114128605,22.8565,22.9085,22.8513,22.9033,20199.7531
2005-10-03 13:10:00,44.05,44.06,44.04,44.04,19077.544607788124,22.9033,22.9085,22.8981,22.8981,19077.5446
2005-10-03 13:20:00,44.04,44.07,44.0,44.0,17618.673549545503,22.8981,22.9137,22.8773,22.8773,17618.6735
2005-10-03 13:30:00,44.02,44.09,43.97,44.07,37257.32241050387,22.8877,22.9241,22.8617,22.9137,37257.3224
2005-10-03 13:40:00,44.06,44.11,44.04,44.06,41858.37728649983,22.9085,22.9345,22.8981,22.9085,41858.3773
2005-10-03 13:50:00,44.06,44.13,44.05,44.08,34002.917742116486,22.9085,22.9449,22.9033,22.9189,34002.9177
2005-10-03 14:00:00,44.08,44.09,43.93,43.97,46683.87386376388,22.9189,22.9241,22.8409,22.8617,46683.8739
2005-10-03 14:10:00,43.97,44.02,43.93,43.97,42868.36494220626,22.8617,22.8877,22.8409,22.8617,42868.3649
2005-10-03 14:20:00,43.97,44.01,43.85,43.99,50611.60363595556,22.8617,22.8825,22.7993,22.8721,50611.6036
2005-10-03 14:30:00,44.0,44.01,43.89,43.96,47244.97811693412,22.8773,22.8825,22.8201,22.8565,47244.9781
2005-10-03 14:40:00,43.96,44.06,43.95,44.04,45449.44450678936,22.8565,22.9085,22.8513,22.8981,45449.4445
2005-10-03 14:50:00,44.04,44.15,44.03,44.09,43541.69004601055,22.8981,22.9553,22.8929,22.9241,43541.69
2005-10-03 15:00:00,44.08,44.12,44.06,44.07,40960.61048142744,22.9189,22.9397,22.9085,22.9137,40960.6105
2005-10-03 15:10:00,44.07,44.08,44.01,44.05,65312.53506901582,22.9137,22.9189,22.8825,22.9033,65312.5351
2005-10-03 15:20:00,44.03,44.07,43.96,44.04,64639.209965211536,22.8929,22.9137,22.8565,22.8981,64639.21
2005-10-03 15:30:00,44.05,44.06,44.0,44.06,83492.31287173157,22.9033,22.9085,22.8773,22.9085,83492.3129
2005-10-03 15:40:00,44.06,44.07,43.99,44.02,121310.73953540568,22.9085,22.9137,22.8721,22.8877,121310.7395
2005-10-03 15:50:00,44.0,44.01,43.97,43.98,107283.1332061497,22.8773,22.8825,22.8617,22.8669,107283.1332
2005-10-04 09:30:00,44.44,44.44,44.0,44.21,110425.31702390304,23.1061,23.1061,22.8773,22.9865,110425.317
2005-10-04 09:40:00,44.2,44.36,44.2,44.36,31758.500729435527,22.9813,23.0645,22.9813,23.0645,31758.5007
2005-10-04 09:50:00,44.36,44.36,44.2,44.23,34676.24284592077,23.0645,23.0645,22.9813,22.9969,34676.2428
2005-10-04 10:00:00,44.22,44.36,44.18,44.36,40175.06452698911,22.9917,23.0645,22.9709,23.0645,40175.0645
2005-10-04 10:10:00,44.36,44.54,44.36,44.48,57681.51722590057,23.0645,23.1581,23.0645,23.1269,57681.5172
2005-10-04 10:20:00,44.47,44.55,44.41,44.53,48030.524071372456,23.1217,23.1633,23.0905,23.1529,48030.5241
2005-10-04 10:30:00,44.54,44.54,44.44,44.46,26708.562450903377,23.1581,23.1581,23.1061,23.1165,26708.5625
2005-10-04 10:40:00,44.45,44.47,44.43,44.47,23229.71608124789,23.1113,23.1217,23.1009,23.1217,23229.7161
2005-10-04 10:50:00,44.46,44.47,44.36,44.42,32768.48838514196,23.1165,23.1217,23.0645,23.0957,32768.4884
2005-10-04 11:00:00,44.42,44.47,44.39,44.47,32207.38413197172,23.0957,23.1217,23.0801,23.1217,32207.3841
2005-10-04 11:10:00,44.47,44.5,44.47,44.48,28616.31691168219,23.1217,23.1373,23.1217,23.1269,28616.3169
2005-10-04 11:20:00,44.48,44.55,44.45,44.53,21883.06587363932,23.1269,23.1633,23.1113,23.1529,21883.0659
2005-10-04 11:30:00,44.53,44.56,44.52,44.56,40062.84367635506,23.1529,23.1685,23.1477,23.1685,40062.8437
2005-10-04 11:40:00,44.56,44.61,44.52,44.52,29738.525418022666,23.1685,23.1945,23.1477,23.1477,29738.5254
2005-10-04 11:50:00,44.51,44.56,44.47,44.56,33329.5926383122,23.1425,23.1685,23.1217,23.1685,33329.5926
2005-10-04 12:00:00,44.56,44.56,44.44,44.45,25025.24969139266,23.1685,23.1685,23.1061,23.1113,25025.2497
2005-10-04 12:10:00,44.45,44.47,44.38,44.39,68342.4980361351,23.1113,23.1217,23.0749,23.0801,68342.498
2005-10-04 12:20:00,44.39,44.42,44.34,44.42,31758.500729435527,23.0801,23.0957,23.0541,23.0957,31758.5007
2005-10-04 12:30:00,44.42,44.42,44.34,44.36,28840.758612950285,23.0957,23.0957,23.0541,23.0645,28840.7586
2005-10-04 12:40:00,44.37,44.4,44.33,44.37,18067.556952081697,23.0697,23.0853,23.0489,23.0697,18067.557
2005-10-04 12:50:00,44.36,44.39,44.34,44.35,14139.827179890022,23.0645,23.0801,23.0541,23.0593,14139.8272
2005-10-04 13:00:00,44.37,44.4,44.37,44.4,17506.452698911457,23.0697,23.0853,23.0697,23.0853,17506.4527
2005-10-04 13:10:00,44.4,44.47,44.38,44.47,23454.15778251599,23.0853,23.1217,23.0749,23.1217,23454.1578
2005-10-04 13:20:00,44.46,44.49,44.44,44.44,13466.502076085735,23.1165,23.1321,23.1061,23.1061,13466.5021
2005-10-04 13:30:00,44.45,44.45,44.35,44.39,14925.373134328358,23.1113,23.1113,23.0593,23.0801,14925.3731
2005-10-04 13:40:00,44.39,44.39,44.33,44.34,17843.1152508136,23.0801,23.0801,23.0489,23.0541,17843.1153
2005-10-04 13:50:00,44.33,44.33,44.2,44.22,30075.18796992481,23.0489,23.0489,22.9813,22.9917,30075.188
2005-10-04 14:00:00,44.21,44.24,44.15,44.22,32880.709235776005,22.9865,23.0021,22.9553,22.9917,32880.7092
2005-10-04 14:10:00,44.22,44.25,44.15,44.23,46796.094714397936,22.9917,23.0073,22.9553,22.9969,46796.0947
2005-10-04 14:20:00,44.23,44.23,43.95,43.95,36920.65985860173,22.9969,22.9969,22.8513,22.8513,36920.6599
2005-10-04 14:30:00,43.95,44.04,43.95,43.98,65649.19762091797,22.8513,22.8981,22.8513,22.8669,65649.1976
2005-10-04 14:40:00,43.97,44.01,43.93,43.97,97295.47749971945,22.8617,22.8825,22.8409,22.8617,97295.4775
2005-10-04 14:50:00,43.95,43.96,43.71,43.79,65873.63932218606,22.8513,22.8565,22.7265,22.7681,65873.6393
2005-10-04 15:00:00,43.78,43.89,43.78,43.86,45786.1070586915,22.7629,22.8201,22.7629,22.8045,45786.1071
2005-10-04 15:10:00,43.83,43.89,43.72,43.77,175850.0729435529,22.7889,22.8201,22.7317,22.7577,175850.0729
2005-10-04 15:20:00,43.76,43.88,43.74,43.87,45337.22365615532,22.7525,22.8149,22.7421,22.8097,45337.2237
2005-10-04 15:30:00,43.88,43.95,43.84,43.93,43541.69004601055,22.8149,22.8513,22.7941,22.8409,43541.69
2005-10-04 15:40:00,43.96,43.96,43.81,43.81,57232.63382336438,22.8565,22.8565,22.7785,22.7785,57232.6338
2005-10-04 15:50:00,43.82,43.82,43.75,43.75,87195.60094265515,22.7837,22.7837,22.7473,22.7473,87195.6009
2005-10-05 09:30:00,43.93,43.94,43.71,43.72,78105.71204129727,22.8409,22.8461,22.7265,22.7317,78105.712
2005-10-05 09:40:00,43.74,44.04,43.74,44.03,90898.88901357872,22.7421,22.8981,22.7421,22.8929,90898.889
2005-10-05 09:50:00,43.99,44.03,43.79,43.84,86410.05498821681,22.8721,22.8929,22.7681,22.7941,86410.055
2005-10-05 10:00:00,43.82,43.87,43.49,43.55,61833.68869936034,22.7837,22.8097,22.6122,22.6433,61833.6887
2005-10-05 10:10:00,43.55,43.55,43.43,43.51,78554.59544383346,22.6433,22.6433,22.581,22.6226,78554.5954
2005-10-05 10:20:00,43.51,43.54,43.45,43.5,61609.24699809224,22.6226,22.6382,22.5914,22.6174,61609.247
2005-10-05 10:30:00,43.48,43.54,43.35,43.52,47244.97811693412,22.607,22.6382,22.5394,22.6278,47244.9781
2005-10-05 10:40:00,43.52,43.62,43.5,43.51,28055.21265851195,22.6278,22.6797,22.6174,22.6226,28055.2127
2005-10-05 10:50:00,43.51,43.53,43.44,43.53,24576.36628885647,22.6226,22.633,22.5862,22.633,24576.3663
2005-10-05 11:00:00,43.53,43.66,43.52,43.65,38940.63517001459,22.633,22.7005,22.6278,22.6953,38940.6352
2005-10-05 11:10:00,43.65,43.75,43.64,43.74,32992.93008641005,22.6953,22.7473,22.6901,22.7421,32992.9301
2005-10-05 11:20:00,43.74,43.74,43.52,43.52,31085.17562563124,22.7421,22.7421,22.6278,22.6278,31085.1756
2005-10-05 11:30:00,43.53,43.65,43.51,43.65,30972.9547749972,22.633,22.6953,22.6226,22.6953,30972.9548
2005-10-05 11:40:00,43.65,43.71,43.59,43.59,13690.943777353832,22.6953,22.7265,22.6641,22.6641,13690.9438
2005-10-05 11:50:00,43.6,43.64,43.54,43.62,27606.32925597576,22.6693,22.6901,22.6382,22.6797,27606.3293
2005-10-05 12:00:00,43.62,43.62,43.51,43.58,50499.38278532151,22.6797,22.6797,22.6226,22.6589,50499.3828
2005-10-05 12:10:00,43.58,43.6,43.56,43.59,39726.18112445292,22.6589,22.6693,22.6485,22.6641,39726.1811
2005-10-05 12:20:00,43.6,43.65,43.57,43.58,39613.96027381888,22.6693,22.6953,22.6537,22.6589,39613.9603
2005-10-05 12:30:00,43.57,43.61,43.51,43.6,109303.10851756256,22.6537,22.6745,22.6226,22.6693,109303.1085
2005-10-05 12:40:00,43.58,43.74,43.58,43.74,15823.13993940074,22.6589,22.7421,22.6589,22.7421,15823.1399
2005-10-05 12:50:00,43.73,43.75,43.68,43.74,19189.76545842217,22.7369,22.7473,22.7109,22.7421,19189.7655
2005-10-05 13:00:00,43.74,43.82,43.74,43.77,48703.84917517674,22.7421,22.7837,22.7421,22.7577,48703.8492
2005-10-05 13:10:00,43.77,43.8,43.7,43.79,19414.207159690268,22.7577,22.7733,22.7213,22.7681,19414.2072
2005-10-05 13:20:00,43.79,43.91,43.78,43.82,22556.390977443607,22.7681,22.8305,22.7629,22.7837,22556.391
2005-10-05 13:30:00,43.83,43.85,43.75,43.79,24800.80799012457,22.7889,22.7993,22.7473,22.7681,24800.808
2005-10-05 13:40:00,43.79,43.8,43.69,43.77,28504.09606104814,22.7681,22.7733,22.7161,22.7577,28504.0961
2005-10-05 13:50:00,43.79,43.8,43.73,43.79,16720.906744473123,22.7681,22.7733,22.7369,22.7681,16720.9067
2005-10-05 14:00:00,43.8,43.8,43.74,43.76,24576.36628885647,22.7733,22.7733,22.7421,22.7525,24576.3663
2005-10-05 14:10:00,43.76,43.89,43.75,43.81,23005.2743799798,22.7525,22.8201,22.7473,22.7785,23005.2744
2005-10-05 14:20:00,43.81,43.9,43.8,43.83,24239.703736954325,22.7785,22.8253,22.7733,22.7889,24239.7037
2005-10-05 14:30:00,43.83,43.88,43.71,43.71,34564.02199528672,22.7889,22.8149,22.7265,22.7265,34564.022
2005-10-05 14:40:00,43.71,43.77,43.63,43.66,33554.03433958029,22.7265,22.7577,22.6849,22.7005,33554.0343
2005-10-05 14:50:00,43.67,43.76,43.6,43.62,48030.524071372456,22.7057,22.7525,22.6693,22.6797,48030.5241
2005-10-05 15:00:00,43.59,43.7,43.57,43.68,32319.604982605768,22.6641,22.7213,22.6537,22.7109,32319.605
2005-10-05 15:10:00,43.65,43.65,43.51,43.51,20311.97396476265,22.6953,22.6953,22.6226,22.6226,20311.974
2005-10-05 15:20:00,43.51,43.54,43.4,43.54,37593.984962406015,22.6226,22.6382,22.5654,22.6382,37593.985
2005-10-05 15:30:00,43.53,43.53,43.36,43.41,38716.19346874649,22.633,22.633,22.5446,22.5706,38716.1935
2005-10-05 15:40:00,43.4,43.42,43.2,43.23,67893.61463359892,22.5654,22.5758,22.4614,22.477,67893.6146
2005-10-05 15:50:00,43.23,43.33,43.23,43.25,91684.43496801706,22.477,22.529,22.477,22.4874,91684.435
2005-10-06 09:30:00,43.49,43.6,43.49,43.6,45449.44450678936,22.6122,22.6693,22.6122,22.6693,45449.4445
2005-10-06 09:40:00,43.59,43.61,43.31,43.31,47918.30322073841,22.6641,22.6745,22.5186,22.5186,47918.3032
2005-10-06 09:50:00,43.28,43.34,43.15,43.21,68679.16058803725,22.503,22.5342,22.4354,22.4666,68679.1606
2005-10-06 10:00:00,43.21,43.37,43.12,43.31,103916.50768712828,22.4666,22.5498,22.4198,22.5186,103916.5077
2005-10-06 10:10:00,43.32,43.39,43.27,43.33,49377.17427898103,22.5238,22.5602,22.4978,22.529,49377.1743
2005-10-06 10:20:00,43.32,43.49,43.32,43.49,45561.66535742341,22.5238,22.6122,22.5238,22.6122,45561.6654
2005-10-06 10:30:00,43.52,43.58,43.41,43.43,57681.51722590057,22.6278,22.6589,22.5706,22.581,57681.5172
2005-10-06 10:40:00,43.43,43.59,43.41,43.53,57457.07552463248,22.581,22.6641,22.5706,22.633,57457.0755
2005-10-06 10:50:00,43.52,43.52,43.4,43.43,47581.64066883627,22.6278,22.6278,22.5654,22.581,47581.6407
2005-10-06 11:00:00,43.45,43.52,43.38,43.49,35237.34709909101,22.5914,22.6278,22.555,22.6122,35237.3471
2005-10-06 11:10:00,43.49,43.6,43.49,43.57,60374.81764111772,22.6122,22.6693,22.6122,22.6537,60374.8176
2005-10-06 11:20:00,43.57,43.57,43.49,43.54,214454.0455616653,22.6537,22.6537,22.6122,22.6382,214454.0456
2005-10-06 11:30:00,43.55,43.6,43.5,43.5,31197.396476265287,22.6433,22.6693,22.6174,22.6174,31197.3965
2005-10-06 11:40:00,43.51,43.58,43.44,43.58,51733.81214229604,22.6226,22.6589,22.5862,22.6589,51733.8121
2005-10-06 11:50:00,43.58,43.6,43.54,43.54,22780.832678711704,22.6589,22.6693,22.6382,22.6382,22780.8327
2005-10-06 12:00:00,43.54,43.67,43.51,43.6,39277.29772191673,22.6382,22.7057,22.6226,22.6693,39277.2977
2005-10-06 12:10:00,43.61,43.61,43.51,43.52,29850.74626865672,22.6745,22.6745,22.6226,22.6278,29850.7463
2005-10-06 12:20:00,43.53,43.58,43.3,43.3,39501.73942318482,22.633,22.6589,22.5134,22.5134,39501.7394
2005-10-06 12:30:00,43.3,43.34,43.15,43.28,99315.4528111323,22.5134,22.5342,22.4354,22.503,99315.4528
2005-10-06 12:40:00,43.28,43.4,43.21,43.39,47469.41981820222,22.503,22.5654,22.4666,22.5602,47469.4198
2005-10-06 12:50:00,43.4,43.44,43.33,43.35,38379.53091684435,22.5654,22.5862,22.529,22.5394,38379.5309
2005-10-06 13:00:00,43.35,43.4,43.32,43.35,76871.28268432274,22.5394,22.5654,22.5238,22.5394,76871.2827
2005-10-06 13:10:00,43.33,43.4,43.31,43.34,33666.25519021434,22.529,22.5654,22.5186,22.5342,33666.2552
2005-10-06 13:20:00,43.33,43.36,43.24,43.28,30972.9547749972,22.529,22.5446,22.4822,22.503,30972.9548
2005-10-06 13:30:00,43.27,43.31,43.23,43.27,25025.24969139266,22.4978,22.5186,22.477,22.4978,25025.2497
2005-10-06 13:40:00,43.26,43.3,43.22,43.24,38940.63517001459,22.4926,22.5134,22.4718,22.4822,38940.6352
2005-10-06 13:50:00,43.26,43.26,43.0,43.0,59028.167433509145,22.4926,22.4926,22.3574,22.3574,59028.1674
2005-10-06 14:00:00,43.0,43.07,42.91,43.0,73616.87801593536,22.3574,22.3938,22.3106,22.3574,73616.878
2005-10-06 14:10:00,43.0,43.11,43.0,43.11,49826.05768151722,22.3574,22.4146,22.3574,22.4146,49826.0577
2005-10-06 14:20:00,43.08,43.12,43.0,43.08,44663.89855235103,22.399,22.4198,22.3574,22.399,44663.8986
2005-10-06 14:30:00,43.08,43.11,42.98,43.04,75973.51587925036,22.399,22.4146,22.347,22.3782,75973.5159
2005-10-06 14:40:00,43.04,43.12,43.0,43.08,71709.12355515655,22.3782,22.4198,22.3574,22.399,71709.1236
2005-10-06 14:50:00,43.09,43.09,42.89,43.08,63853.6640107732,22.4042,22.4042,22.3002,22.399,63853.664
2005-10-06 15:00:00,43.09,43.1,42.95,42.97,58915.9465828751,22.4042,22.4094,22.3314,22.3418,58915.9466
2005-10-06 15:10:00,42.97,43.12,42.96,43.08,54314.891706879134,22.3418,22.4198,22.3366,22.399,54314.8917
2005-10-06 15:20:00,43.08,43.08,42.86,42.9,58018.17977780271,22.399,22.399,22.2846,22.3054,58018.1798
2005-10-06 15:30:00,42.89,42.96,42.77,42.81,81023.45415778251,22.3002,22.3366,22.2378,22.2586,81023.4542
2005-10-06 15:40:00,42.81,43.0,42.77,43.0,113343.05914038829,22.2586,22.3574,22.2378,22.3574,113343.0591
2005-10-06 15:50:00,43.03,43.08,42.96,42.98,126921.78206710806,22.373,22.399,22.3366,22.347,126921.7821
2005-10-07 09:30:00,43.31,43.31,43.0,43.07,322186.0621703512,22.5186,22.5186,22.3574,22.3938,322186.0622
2005-10-07 09:40:00,43.08,43.25,43.08,43.25,118505.21826955448,22.399,22.4874,22.399,22.4874,118505.2183
2005-10-07 09:50:00,43.25,43.26,43.11,43.25,148692.62709011332,22.4874,22.4926,22.4146,22.4874,148692.6271
2005-10-07 10:00:00,43.25,43.28,43.09,43.2,101672.0906744473,22.4874,22.503,22.4042,22.4614,101672.0907
2005-10-07 10:10:00,43.22,43.32,43.12,43.12,86073.39243631467,22.4718,22.5238,22.4198,22.4198,86073.3924
2005-10-07 10:20:00,43.12,43.24,42.99,43.09,73841.31971720346,22.4198,22.4822,22.3522,22.4042,73841.3197
2005-10-07 10:30:00,43.08,43.17,43.01,43.12,92806.64347435754,22.399,22.4458,22.3626,22.4198,92806.6435
2005-10-07 10:40:00,43.12,43.13,42.86,42.92,50948.2661878577,22.4198,22.425,22.2846,22.3158,50948.2662
2005-10-07 10:50:00,42.94,43.16,42.94,43.13,38379.53091684435,22.3262,22.4406,22.3262,22.425,38379.5309
2005-10-07 11:00:00,43.13,43.17,43.08,43.08,47469.41981820222,22.425,22.4458,22.399,22.399,47469.4198
2005-10-07 11:10:00,43.08,43.12,43.01,43.01,83155.65031982942,22.399,22.4198,22.3626,22.3626,83155.6503
2005-10-07 11:20:00,43.03,43.12,43.03,43.1,66098.08102345416,22.373,22.4198,22.373,22.4094,66098.081
2005-10-07 11:30:00,43.09,43.11,43.08,43.11,17169.790147009313,22.4042,22.4146,22.399,22.4146,17169.7901
2005-10-07 11:40:00,43.11,43.14,43.03,43.05,21546.403321737176,22.4146,22.4302,22.373,22.3834,21546.4033
2005-10-07 11:50:00,43.06,43.19,43.03,43.13,52070.47469419818,22.3886,22.4562,22.373,22.425,52070.4747
2005-10-07 12:00:00,43.1,43.17,43.09,43.12,30299.629671192903,22.4094,22.4458,22.4042,22.4198,30299.6297
2005-10-07 12:10:00,43.14,43.22,43.11,43.13,29065.20031421838,22.4302,22.4718,22.4146,22.425,29065.2003
2005-10-07 12:20:00,43.13,43.14,43.08,43.13,22107.507574907417,22.425,22.4302,22.399,22.425,22107.5076
2005-10-07 12:30:00,43.13,43.15,43.08,43.08,23454.15778251599,22.425,22.4354,22.399,22.399,23454.1578
2005-10-07 12:40:00,43.08,43.16,43.08,43.08,53753.787453708894,22.399,22.4406,22.399,22.399,53753.7875
2005-10-07 12:50:00,43.08,43.09,43.04,43.06,32095.16328133767,22.399,22.4042,22.3782,22.3886,32095.1633
2005-10-07 13:00:00,43.07,43.13,43.03,43.13,28055.21265851195,22.3938,22.425,22.373,22.425,28055.2127
2005-10-07 13:10:00,43.13,43.16,43.1,43.16,30075.18796992481,22.425,22.4406,22.4094,22.4406,30075.188
2005-10-07 13:20:00,43.15,43.19,43.07,43.08,39052.85602064864,22.4354,22.4562,22.3938,22.399,39052.856
2005-10-07 13:30:00,43.09,43.15,43.08,43.09,26596.34160026933,22.4042,22.4354,22.399,22.4042,26596.3416
2005-10-07 13:40:00,43.09,43.1,43.06,43.08,19189.76545842217,22.4042,22.4094,22.3886,22.399,19189.7655
2005-10-07 13:50:00,43.08,43.08,42.99,43.03,20087.532263494555,22.399,22.399,22.3522,22.373,20087.5323
2005-10-07 14:00:00,43.04,43.07,42.93,42.95,31197.396476265287,22.3782,22.3938,22.321,22.3314,31197.3965
2005-10-07 14:10:00,42.96,43.0,42.94,42.97,25361.9122432948,22.3366,22.3574,22.3262,22.3418,25361.9122
2005-10-07 14:20:00,42.96,43.02,42.95,43.0,24351.92458758837,22.3366,22.3678,22.3314,22.3574,24351.9246
2005-10-07 14:30:00,43.0,43.07,43.0,43.04,29177.42116485243,22.3574,22.3938,22.3574,22.3782,29177.4212
2005-10-07 14:40:00,43.05,43.12,43.04,43.1,73504.65716530131,22.3834,22.4198,22.3782,22.4094,73504.6572
2005-10-07 14:50:00,43.1,43.16,43.03,43.07,41185.052182695545,22.4094,22.4406,22.373,22.3938,41185.0522
2005-10-07 15:00:00,43.07,43.07,42.97,43.05,28616.31691168219,22.3938,22.3938,22.3418,22.3834,28616.3169
2005-10-07 15:10:00,43.05,43.09,42.99,42.99,47918.30322073841,22.3834,22.4042,22.3522,22.3522,47918.3032
2005-10-07 15:20:00,43.0,43.05,42.96,43.0,43653.91089664459,22.3574,22.3834,22.3366,22.3574,43653.9109
2005-10-07 15:30:00,43.0,43.02,42.99,43.0,35125.12624845696,22.3574,22.3678,22.3522,22.3574,35125.1262
2005-10-07 15:40:00,43.0,43.07,42.97,43.05,45449.44450678936,22.3574,22.3938,22.3418,22.3834,45449.4445
2005-10-07 15:50:00,43.05,43.13,43.05,43.08,106609.8081023454,22.3834,22.425,22.3834,22.399,106609.8081
2005-10-10 09:30:00,43.22,43.44,43.22,43.29,39052.85602064864,22.4718,22.5862,22.4718,22.5082,39052.856
2005-10-10 09:40:00,43.29,43.33,43.21,43.29,39165.07687128268,22.5082,22.529,22.4666,22.5082,39165.0769
2005-10-10 09:50:00,43.3,43.32,43.17,43.2,45449.44450678936,22.5134,22.5238,22.4458,22.4614,45449.4445
2005-10-10 10:00:00,43.2,43.21,42.96,42.97,182807.76568286383,22.4614,22.4666,22.3366,22.3418,182807.7657
2005-10-10 10:10:00,42.95,42.95,42.83,42.85,69352.48569184155,22.3314,22.3314,22.269,22.2794,69352.4857
2005-10-10 10:20:00,42.85,42.98,42.81,42.81,53417.124901806754,22.2794,22.347,22.2586,22.2586,53417.1249
2005-10-10 10:30:00,42.84,42.89,42.8,42.87,33329.5926383122,22.2742,22.3002,22.2534,22.2898,33329.5926
2005-10-10 10:40:00,42.87,43.03,42.83,42.85,38155.08921557625,22.2898,22.373,22.269,22.2794,38155.0892
2005-10-10 10:50:00,42.86,42.92,42.86,42.91,25474.13309392885,22.2846,22.3158,22.2846,22.3106,25474.1331
2005-10-10 11:00:00,42.91,43.05,42.91,43.05,33890.69689148243,22.3106,22.3834,22.3106,22.3834,33890.6969
2005-10-10 11:10:00,43.03,43.04,42.94,42.94,22331.94927617552,22.373,22.3782,22.3262,22.3262,22331.9493
2005-10-10 11:20:00,42.94,43.02,42.94,43.01,61609.24699809224,22.3262,22.3678,22.3262,22.3626,61609.247
2005-10-10 11:30:00,43.02,43.02,42.91,42.91,32992.93008641005,22.3678,22.3678,22.3106,22.3106,32992.9301
2005-10-10 11:40:00,42.92,42.93,42.77,42.8,56895.97127146224,22.3158,22.321,22.2378,22.2534,56895.9713
2005-10-10 11:50:00,42.79,42.82,42.75,42.78,34900.68454718887,22.2482,22.2638,22.2274,22.243,34900.6845
2005-10-10 12:00:00,42.78,42.81,42.75,42.77,69801.36909437773,22.243,22.2586,22.2274,22.2378,69801.3691
2005-10-10 12:10:00,42.77,42.77,42.76,42.76,18179.777802715744,22.2378,22.2378,22.2326,22.2326,18179.7778
2005-10-10 12:20:00,42.76,42.77,42.72,42.73,81360.11670968466,22.2326,22.2378,22.2118,22.217,81360.1167
2005-10-10 12:30:00,42.73,42.76,42.73,42.75,37706.20581304006,22.217,22.2326,22.217,22.2274,37706.2058
2005-10-10 12:40:00,42.75,42.77,42.75,42.77,77207.94523622488,22.2274,22.2378,22.2274,22.2378,77207.9452
2005-10-10 12:50:00,42.77,42.86,42.77,42.79,89327.79710470205,22.2378,22.2846,22.2378,22.2482,89327.7971
2005-10-10 13:00:00,42.78,42.82,42.77,42.81,30299.629671192903,22.243,22.2638,22.2378,22.2586,30299.6297
2005-10-10 13:10:00,42.81,42.85,42.8,42.84,38491.7517674784,22.2586,22.2794,22.2534,22.2742,38491.7518
2005-10-10 13:20:00,42.85,42.86,42.79,42.84,56671.529570194136,22.2794,22.2846,22.2482,22.2742,56671.5296
2005-10-10 13:30:00,42.84,42.88,42.79,42.84,30299.629671192903,22.2742,22.295,22.2482,22.2742,30299.6297
2005-10-10 13:40:00,42.84,42.85,42.73,42.76,19189.76545842217,22.2742,22.2794,22.217,22.2326,19189.7655
2005-10-10 13:50:00,42.76,42.79,42.74,42.75,25698.574795196942,22.2326,22.2482,22.2222,22.2274,25698.5748
2005-10-10 14:00:00,42.76,42.78,42.73,42.74,29626.30456738862,22.2326,22.243,22.217,22.2222,29626.3046
2005-10-10 14:10:00,42.74,42.77,42.68,42.68,55885.9836157558,22.2222,22.2378,22.191,22.191,55885.9836
2005-10-10 14:20:00,42.68,42.69,42.47,42.57,56895.97127146224,22.191,22.1962,22.0818,22.1338,56895.9713
2005-10-10 14:30:00,42.58,42.63,42.57,42.57,60935.92189428795,22.139,22.165,22.1338,22.1338,60935.9219
2005-10-10 14:40:00,42.56,42.61,42.51,42.53,66659.1852766244,22.1286,22.1546,22.1026,22.113,66659.1853
2005-10-10 14:50:00,42.53,42.67,42.48,42.59,42307.26068903602,22.113,22.1858,22.087,22.1442,42307.2607
2005-10-10 15:00:00,42.58,42.67,42.57,42.65,25474.13309392885,22.139,22.1858,22.1338,22.1754,25474.1331
2005-10-10 15:10:00,42.64,42.67,42.6,42.65,24800.80799012457,22.1702,22.1858,22.1494,22.1754,24800.808
2005-10-10 15:20:00,42.65,42.7,42.59,42.64,36247.33475479744,22.1754,22.2014,22.1442,22.1702,36247.3348
2005-10-10 15:30:00,42.62,42.68,42.51,42.67,54763.77510941533,22.1598,22.191,22.1026,22.1858,54763.7751
2005-10-10 15:40:00,42.67,42.67,42.53,42.61,90562.22646167658,22.1858,22.1858,22.113,22.1546,90562.2265
2005-10-10 15:50:00,42.62,42.67,42.57,42.58,120861.85613286948,22.1598,22.1858,22.1338,22.139,120861.8561
2005-10-11 09:30:00,42.77,42.82,42.64,42.82,111547.52553024353,22.2378,22.2638,22.1702,22.2638,111547.5255
2005-10-11 09:40:00,42.82,42.82,42.68,42.73,55212.65851195152,22.2638,22.2638,22.191,22.217,55212.6585
2005-10-11 09:50:00,42.72,42.76,42.69,42.73,44102.79429918079,22.2118,22.2326,22.1962,22.217,44102.7943
2005-10-11 10:00:00,42.75,42.75,42.63,42.65,39277.29772191673,22.2274,22.2274,22.165,22.1754,39277.2977
2005-10-11 10:10:00,42.65,42.69,42.63,42.63,23117.495230613848,22.1754,22.1962,22.165,22.165,23117.4952
2005-10-11 10:20:00,42.63,42.68,42.6,42.68,59252.60913477724,22.165,22.191,22.1494,22.191,59252.6091
2005-10-11 10:30:00,42.68,42.68,42.51,42.51,41858.37728649983,22.191,22.191,22.1026,22.1026,41858.3773
2005-10-11 10:40:00,42.52,42.54,42.43,42.5,56334.867018292,22.1078,22.1182,22.061,22.0974,56334.867
2005-10-11 10:50:00,42.5,42.51,42.35,42.44,47357.19896756817,22.0974,22.1026,22.0194,22.0662,47357.199
2005-10-11 11:00:00,42.44,42.48,42.35,42.37,55100.43766131747,22.0662,22.087,22.0194,22.0298,55100.4377
2005-10-11 11:10:00,42.37,42.37,42.22,42.25,118280.77656828638,22.0298,22.0298,21.9518,21.9674,118280.7766
2005-10-11 11:20:00,42.25,42.33,42.24,42.28,63629.2223095051,21.9674,22.009,21.9622,21.983,63629.2223
2005-10-11 11:30:00,42.27,42.33,42.22,42.31,50723.824486589605,21.9778,22.009,21.9518,21.9986,50723.8245
2005-10-11 11:40:00,42.32,42.33,42.26,42.28,45337.22365615532,22.0038,22.009,21.9726,21.983,45337.2237
2005-10-11 11:50:00,42.27,42.31,42.22,42.29,29514.08371675457,21.9778,21.9986,21.9518,21.9882,29514.0837
2005-10-11 12:00:00,42.29,42.32,42.23,42.3,33329.5926383122,21.9882,22.0038,21.957,21.9934,33329.5926
2005-10-11 12:10:00,42.3,42.31,42.21,42.22,33105.1509370441,21.9934,21.9986,21.9466,21.9518,33105.1509
2005-10-11 12:20:00,42.22,42.28,42.2,42.27,43541.69004601055,21.9518,21.983,21.9414,21.9778,43541.69
2005-10-11 12:30:00,42.28,42.33,42.26,42.28,46459.43216249579,21.983,22.009,21.9726,21.983,46459.4322
2005-10-11 12:40:00,42.27,42.28,42.22,42.24,75075.74907417798,21.9778,21.983,21.9518,21.9622,75075.7491
2005-10-11 12:50:00,42.24,42.24,42.22,42.24,46796.094714397936,21.9622,21.9622,21.9518,21.9622,46796.0947
2005-10-11 13:00:00,42.23,42.26,42.21,42.24,66210.3018740882,21.957,21.9726,21.9466,21.9622,66210.3019
2005-10-11 13:10:00,42.24,42.26,42.21,42.22,114577.4884973628,21.9622,21.9726,21.9466,21.9518,114577.4885
2005-10-11 13:20:00,42.22,42.27,42.2,42.26,27045.22500280552,21.9518,21.9778,21.9414,21.9726,27045.225
2005-10-11 13:30:00,42.26,42.35,42.23,42.25,43205.027494108406,21.9726,22.0194,21.957,21.9674,43205.0275
2005-10-11 13:40:00,42.25,42.29,42.23,42.26,24688.587139490515,21.9674,21.9882,21.957,21.9726,24688.5871
2005-10-11 13:50:00,42.26,42.3,42.21,42.24,45898.32790932555,21.9726,21.9934,21.9466,21.9622,45898.3279
2005-10-11 14:00:00,42.27,42.28,42.11,42.22,68454.71888676916,21.9778,21.983,21.8946,21.9518,68454.7189
2005-10-11 14:10:00,42.22,42.44,42.21,42.37,100213.21961620467,21.9518,22.0662,21.9466,22.0298,100213.2196
2005-10-11 14:20:00,42.36,42.44,42.35,42.35,55100.43766131747,22.0246,22.0662,22.0194,22.0194,55100.4377
2005-10-11 14:30:00,42.35,42.35,42.24,42.24,54988.21681068342,22.0194,22.0194,21.9622,21.9622,54988.2168
2005-10-11 14:40:00,42.26,42.35,42.21,42.33,47581.64066883627,21.9726,22.0194,21.9466,22.009,47581.6407
2005-10-11 14:50:00,42.33,42.37,42.26,42.3,50387.161934687465,22.009,22.0298,21.9726,21.9934,50387.1619
2005-10-11 15:00:00,42.28,42.33,42.23,42.24,60374.81764111772,21.983,22.009,21.957,21.9622,60374.8176
2005-10-11 15:10:00,42.23,42.26,42.23,42.24,41858.37728649983,21.957,21.9726,21.957,21.9622,41858.3773
2005-10-11 15:20:00,42.23,42.25,42.08,42.14,97407.69835035349,21.957,21.9674,21.879,21.9102,97407.6984
2005-10-11 15:30:00,42.12,42.13,42.06,42.11,87420.04264392324,21.8998,21.905,21.8686,21.8946,87420.0426
2005-10-11 15:40:00,42.12,42.25,42.12,42.18,99427.67366176636,21.8998,21.9674,21.8998,21.931,99427.6737
2005-10-11 15:50:00,42.18,42.18,42.04,42.1,113118.61743912018,21.931,21.931,21.8582,21.8894,113118.6174
2005-10-12 09:30:00,42.08,42.33,42.08,42.31,45112.781954887214,21.879,22.009,21.879,21.9986,45112.782
2005-10-12 09:40:00,42.31,42.42,42.1,42.41,63404.78060823701,21.9986,22.0558,21.8894,22.0506,63404.7806
2005-10-12 09:50:00,42.39,42.55,42.39,42.51,36022.89305352934,22.0402,22.1234,22.0402,22.1026,36022.8931
2005-10-12 10:00:00,42.48,42.52,42.18,42.19,52519.35809673437,22.087,22.1078,21.931,21.9362,52519.3581
2005-10-12 10:10:00,42.21,42.37,42.21,42.32,43653.91089664459,21.9466,22.0298,21.9466,22.0038,43653.9109
2005-10-12 10:20:00,42.32,42.32,42.08,42.22,19301.98630905622,22.0038,22.0038,21.879,21.9518,19301.9863
2005-10-12 10:30:00,42.2,42.22,42.08,42.09,37032.880709235775,21.9414,21.9518,21.879,21.8842,37032.8807
2005-10-12 10:40:00,42.08,42.21,42.06,42.11,88991.13455279991,21.879,21.9466,21.8686,21.8946,88991.1346
2005-10-12 10:50:00,42.1,42.11,41.9,42.01,63965.88486140725,21.8894,21.8946,21.7855,21.8426,63965.8849
2005-10-12 11:00:00,41.99,42.0,41.81,41.89,75861.29502861631,21.8322,21.8374,21.7387,21.7803,75861.295
2005-10-12 11:10:00,41.88,42.02,41.88,41.98,83716.75457299966,21.7751,21.8478,21.7751,21.827,83716.7546
2005-10-12 11:20:00,42.01,42.12,42.01,42.1,59925.934238581525,21.8426,21.8998,21.8426,21.8894,59925.9342
2005-10-12 11:30:00,42.1,42.18,42.07,42.07,26147.458197733136,21.8894,21.931,21.8738,21.8738,26147.4582
2005-10-12 11:40:00,42.07,42.07,41.94,41.97,16159.802491302884,21.8738,21.8738,21.8062,21.8218,16159.8025
2005-10-12 11:50:00,41.99,42.0,41.88,41.9,32095.16328133767,21.8322,21.8374,21.7751,21.7855,32095.1633
2005-10-12 12:00:00,41.9,41.97,41.76,41.97,39389.518572550776,21.7855,21.8218,21.7127,21.8218,39389.5186
2005-10-12 12:10:00,41.97,42.06,41.93,41.99,47357.19896756817,21.8218,21.8686,21.801,21.8322,47357.199
2005-10-12 12:20:00,41.99,42.02,41.94,42.01,34227.35944338458,21.8322,21.8478,21.8062,21.8426,34227.3594
2005-10-12 12:30:00,42.01,42.08,42.01,42.03,38155.08921557625,21.8426,21.879,21.8426,21.853,38155.0892
2005-10-12 12:40:00,42.02,42.07,41.94,41.96,42082.818987767925,21.8478,21.8738,21.8062,21.8166,42082.819
2005-10-12 12:50:00,41.95,42.02,41.94,42.01,30411.85052182696,21.8114,21.8478,21.8062,21.8426,30411.8505
2005-10-12 13:00:00,42.0,42.01,41.96,41.96,13466.502076085735,21.8374,21.8426,21.8166,21.8166,13466.5021
2005-10-12 13:10:00,41.98,41.99,41.87,41.93,65088.09336774772,21.827,21.8322,21.7699,21.801,65088.0934
2005-10-12 13:20:00,41.93,41.94,41.77,41.82,81023.45415778251,21.801,21.8062,21.7179,21.7439,81023.4542
2005-10-12 13:30:00,41.84,41.88,41.77,41.87,35012.90539782291,21.7543,21.7751,21.7179,21.7699,35012.9054
2005-10-12 13:40:00,41.86,41.86,41.76,41.8,39277.29772191673,21.7647,21.7647,21.7127,21.7335,39277.2977
2005-10-12 13:50:00,41.77,41.85,41.77,41.79,19638.648860958365,21.7179,21.7595,21.7179,21.7283,19638.6489
2005-10-12 14:00:00,41.77,41.88,41.72,41.75,54763.77510941533,21.7179,21.7751,21.6919,21.7075,54763.7751
2005-10-12 14:10:00,41.75,41.75,41.66,41.72,51509.37044102794,21.7075,21.7075,21.6607,21.6919,51509.3704
2005-10-12 14:20:00,41.72,41.75,41.62,41.75,84614.52137807204,21.6919,21.7075,21.6399,21.7075,84614.5214
2005-10-12 14:30:00,41.76,41.77,41.68,41.75,57905.95892716866,21.7127,21.7179,21.6711,21.7075,57905.9589
2005-10-12 14:40:00,41.72,41.86,41.67,41.83,46010.5487599596,21.6919,21.7647,21.6659,21.7491,46010.5488
2005-10-12 14:50:00,41.83,41.83,41.73,41.74,48591.6283245427,21.7491,21.7491,21.6971,21.7023,48591.6283
2005-10-12 15:00:00,41.74,41.79,41.66,41.77,90562.22646167658,21.7023,21.7283,21.6607,21.7179,90562.2265
2005-10-12 15:10:00,41.77,41.77,41.74,41.75,112333.07148468184,21.7179,21.7179,21.7023,21.7075,112333.0715
2005-10-12 15:20:00,41.75,41.85,41.74,41.76,94938.83963640445,21.7075,21.7595,21.7023,21.7127,94938.8396
2005-10-12 15:30:00,41.75,41.77,41.7,41.72,103579.84513522612,21.7075,21.7179,21.6815,21.6919,103579.8451
2005-10-12 15:40:00,41.73,41.85,41.7,41.8,113791.94254292447,21.6971,21.7595,21.6815,21.7335,113791.9425
2005-10-12 15:50:00,41.8,41.81,41.69,41.7,162944.6751206374,21.7335,21.7387,21.6763,21.6815,162944.6751
2005-10-13 09:30:00,41.45,41.66,41.45,41.64,73167.99461339916,21.5515,21.6607,21.5515,21.6503,73167.9946
2005-10-13 09:40:00,41.61,41.72,41.45,41.57,61272.5844461901,21.6347,21.6919,21.5515,21.6139,61272.5844
2005-10-13 09:50:00,41.54,41.6,41.35,41.57,90674.44731231064,21.5983,21.6295,21.4995,21.6139,90674.4473
2005-10-13 10:00:00,41.59,41.66,41.51,41.66,85736.72988441252,21.6243,21.6607,21.5827,21.6607,85736.7299
2005-10-13 10:10:00,41.66,41.66,41.49,41.56,52519.35809673437,21.6607,21.6607,21.5723,21.6087,52519.3581
2005-10-13 10:20:00,41.58,41.61,41.47,41.53,93928.851980698,21.6191,21.6347,21.5619,21.5931,93928.852
2005-10-13 10:30:00,41.53,41.66,41.49,41.64,109976.43362136684,21.5931,21.6607,21.5723,21.6503,109976.4336
2005-10-13 10:40:00,41.65,41.71,41.58,41.71,56895.97127146224,21.6555,21.6867,21.6191,21.6867,56895.9713
2005-10-13 10:50:00,41.71,41.76,41.63,41.76,27045.22500280552,21.6867,21.7127,21.6451,21.7127,27045.225
2005-10-13 11:00:00,41.75,41.76,41.61,41.62,37706.20581304006,21.7075,21.7127,21.6347,21.6399,37706.2058
2005-10-13 11:10:00,41.62,41.65,41.45,41.55,64639.209965211536,21.6399,21.6555,21.5515,21.6035,64639.21
2005-10-13 11:20:00,41.53,41.66,41.52,41.66,43092.80664347435,21.5931,21.6607,21.5879,21.6607,43092.8066
2005-10-13 11:30:00,41.66,41.66,41.58,41.65,28167.433509146,21.6607,21.6607,21.6191,21.6555,28167.4335
2005-10-13 11:40:00,41.65,41.69,41.54,41.54,29401.86286612052,21.6555,21.6763,21.5983,21.5983,29401.8629
2005-10-13 11:50:00,41.53,41.65,41.46,41.54,41858.37728649983,21.5931,21.6555,21.5567,21.5983,41858.3773
2005-10-13 12:00:00,41.57,41.69,41.55,41.55,69015.8231399394,21.6139,21.6763,21.6035,21.6035,69015.8231
2005-10-13 12:10:00,41.55,41.62,41.55,41.61,37706.20581304006,21.6035,21.6399,21.6035,21.6347,37706.2058
2005-10-13 12:20:00,41.61,41.61,41.51,41.59,47469.41981820222,21.6347,21.6347,21.5827,21.6243,47469.4198
2005-10-13 12:30:00,41.6,41.68,41.6,41.65,36359.55560543149,21.6295,21.6711,21.6295,21.6555,36359.5556
2005-10-13 12:40:00,41.65,41.81,41.64,41.79,49040.51172707889,21.6555,21.7387,21.6503,21.7283,49040.5117
2005-10-13 12:50:00,41.79,41.8,41.64,41.74,27606.32925597576,21.7283,21.7335,21.6503,21.7023,27606.3293
2005-10-13 13:00:00,41.73,41.77,41.73,41.73,29401.86286612052,21.6971,21.7179,21.6971,21.6971,29401.8629
2005-10-13 13:10:00,41.71,41.76,41.69,41.72,32431.82583323981,21.6867,21.7127,21.6763,21.6919,32431.8258
2005-10-13 13:20:00,41.72,41.72,41.61,41.63,21321.961620469083,21.6919,21.6919,21.6347,21.6451,21321.9616
2005-10-13 13:30:00,41.64,41.66,41.62,41.63,12568.735271013353,21.6503,21.6607,21.6399,21.6451,12568.7353
2005-10-13 13:40:00,41.63,41.64,41.59,41.62,21546.403321737176,21.6451,21.6503,21.6243,21.6399,21546.4033
2005-10-13 13:50:00,41.62,41.79,41.62,41.73,34002.917742116486,21.6399,21.7283,21.6399,21.6971,34002.9177
2005-10-13 14:00:00,41.74,41.88,41.74,41.88,79227.92054763775,21.7023,21.7751,21.7023,21.7751,79227.9205
2005-10-13 14:10:00,41.88,41.88,41.77,41.84,55212.65851195152,21.7751,21.7751,21.7179,21.7543,55212.6585
2005-10-13 14:20:00,41.84,42.02,41.82,41.85,56110.4253170239,21.7543,21.8478,21.7439,21.7595,56110.4253
2005-10-13 14:30:00,41.85,42.1,41.85,42.07,72606.89036022892,21.7595,21.8894,21.7595,21.8738,72606.8904
2005-10-13 14:40:00,42.09,42.12,41.93,42.02,87083.38009202109,21.8842,21.8998,21.801,21.8478,87083.3801
2005-10-13 14:50:00,42.02,42.02,41.91,41.97,51060.48703849175,21.8478,21.8478,21.7906,21.8218,51060.487
2005-10-13 15:00:00,41.98,42.04,41.94,42.03,48030.524071372456,21.827,21.8582,21.8062,21.853,48030.5241
2005-10-13 15:10:00,42.03,42.1,41.93,41.93,91123.33071484682,21.853,21.8894,21.801,21.801,91123.3307
2005-10-13 15:20:00,41.93,42.0,41.9,41.93,52519.35809673437,21.801,21.8374,21.7855,21.801,52519.3581
2005-10-13 15:30:00,41.94,41.94,41.87,41.92,62619.234653798674,21.8062,21.8062,21.7699,21.7958,62619.2347
2005-10-13 15:40:00,41.93,42.06,41.91,41.96,60150.37593984962,21.801,21.8686,21.7906,21.8166,60150.3759
2005-10-13 15:50:00,41.96,42.05,41.94,41.96,89103.35540343395,21.8166,21.8634,21.8062,21.8166,89103.3554
2005-10-14 09:30:00,42.02,42.06,41.84,41.99,71260.24015262035,21.8478,21.8686,21.7543,21.8322,71260.2402
2005-10-14 09:40:00,41.97,42.08,41.79,41.8,47693.86151947032,21.8218,21.879,21.7283,21.7335,47693.8615
2005-10-14 09:50:00,41.8,41.81,41.57,41.76,95051.06048703849,21.7335,21.7387,21.6139,21.7127,95051.0605
2005-10-14 10:00:00,41.76,41.76,41.62,41.72,113343.05914038829,21.7127,21.7127,21.6399,21.6919,113343.0591
2005-10-14 10:10:00,41.72,41.81,41.62,41.74,122320.7271911121,21.6919,21.7387,21.6399,21.7023,122320.7272
2005-10-14 10:20:00,41.73,41.77,41.68,41.69,95724.38559084278,21.6971,21.7179,21.6711,21.6763,95724.3856
2005-10-14 10:30:00,41.69,41.75,41.65,41.73,76983.50353495679,21.6763,21.7075,21.6555,21.6971,76983.5035
2005-10-14 10:40:00,41.71,41.79,41.64,41.7,214566.2664122994,21.6867,21.7283,21.6503,21.6815,214566.2664
2005-10-14 10:50:00,41.7,41.72,41.53,41.65,68342.4980361351,21.6815,21.6919,21.5931,21.6555,68342.498
2005-10-14 11:00:00,41.62,41.75,41.61,41.69,92021.0975199192,21.6399,21.7075,21.6347,21.6763,92021.0975
2005-10-14 11:10:00,41.68,41.95,41.68,41.94,81921.22096285489,21.6711,21.8114,21.6711,21.8062,81921.221
2005-10-14 11:20:00,41.94,41.94,41.74,41.83,43317.24834474245,21.8062,21.8062,21.7023,21.7491,43317.2483
2005-10-14 11:30:00,41.84,41.85,41.75,41.8,33554.03433958029,21.7543,21.7595,21.7075,21.7335,33554.0343
2005-10-14 11:40:00,41.81,41.88,41.75,41.88,79227.92054763775,21.7387,21.7751,21.7075,21.7751,79227.9205
2005-10-14 11:50:00,41.86,41.98,41.85,41.96,60487.038491751766,21.7647,21.827,21.7595,21.8166,60487.0385
2005-10-14 12:00:00,41.98,42.02,41.9,41.97,135899.45011783188,21.827,21.8478,21.7855,21.8218,135899.4501
2005-10-14 12:10:00,41.97,42.06,41.94,42.0,74065.76141847155,21.8218,21.8686,21.8062,21.8374,74065.7614
2005-10-14 12:20:00,42.0,42.07,41.95,42.02,83043.42946919537,21.8374,21.8738,21.8114,21.8478,83043.4295
2005-10-14 12:30:00,42.02,42.03,41.99,42.02,25025.24969139266,21.8478,21.853,21.8322,21.8478,25025.2497
2005-10-14 12:40:00,42.02,42.04,41.94,41.95,31197.396476265287,21.8478,21.8582,21.8062,21.8114,31197.3965
2005-10-14 12:50:00,41.95,41.98,41.91,41.92,37369.54326113792,21.8114,21.827,21.7906,21.7958,37369.5433
2005-10-14 13:00:00,41.92,41.97,41.85,41.92,32880.709235776005,21.7958,21.8218,21.7595,21.7958,32880.7092
2005-10-14 13:10:00,41.93,41.96,41.82,41.92,37481.76411177197,21.801,21.8166,21.7439,21.7958,37481.7641
2005-10-14 13:20:00,41.89,41.97,41.89,41.95,62058.13040062843,21.7803,21.8218,21.7803,21.8114,62058.1304
2005-10-14 13:30:00,41.95,41.98,41.9,41.98,52856.02064863651,21.8114,21.827,21.7855,21.827,52856.0206
2005-10-14 13:40:00,41.98,42.0,41.94,41.97,74963.52822354394,21.827,21.8374,21.8062,21.8218,74963.5282
2005-10-14 13:50:00,41.97,41.99,41.93,41.95,50050.49938278532,21.8218,21.8322,21.801,21.8114,50050.4994
2005-10-14 14:00:00,41.95,41.96,41.83,41.86,42980.58579284031,21.8114,21.8166,21.7491,21.7647,42980.5858
2005-10-14 14:10:00,41.86,41.9,41.81,41.81,21434.18247110313,21.7647,21.7855,21.7387,21.7387,21434.1825
2005-10-14 14:20:00,41.81,41.87,41.81,41.85,19863.09056222646,21.7387,21.7699,21.7387,21.7595,19863.0906
2005-10-14 14:30:00,41.85,41.93,41.85,41.93,39165.07687128268,21.7595,21.801,21.7595,21.801,39165.0769
2005-10-14 14:40:00,41.93,41.94,41.89,41.91,70138.03164627988,21.801,21.8062,21.7803,21.7906,70138.0316
2005-10-14 14:50:00,41.89,42.01,41.86,41.88,192458.758837392,21.7803,21.8426,21.7647,21.7751,192458.7588
2005-10-14 15:00:00,41.89,41.94,41.85,41.87,53753.787453708894,21.7803,21.8062,21.7595,21.7699,53753.7875
2005-10-14 15:10:00,41.87,41.89,41.81,41.89,131747.27864437213,21.7699,21.7803,21.7387,21.7803,131747.2786
2005-10-14 15:20:00,41.88,41.92,41.85,41.87,47693.86151947032,21.7751,21.7958,21.7595,21.7699,47693.8615
2005-10-14 15:30:00,41.87,41.94,41.87,41.89,109190.88766692852,21.7699,21.8062,21.7699,21.7803,109190.8877
2005-10-14 15:40:00,41.89,41.9,41.81,41.82,85848.95073504657,21.7803,21.7855,21.7387,21.7439,85848.9507
2005-10-14 15:50:00,41.82,41.86,41.78,41.85,88878.91370216585,21.7439,21.7647,21.7231,21.7595,88878.9137
2005-10-17 09:30:00,41.77,41.78,41.48,41.69,152844.7985635731,21.7179,21.7231,21.5671,21.6763,152844.7986
2005-10-17 09:40:00,41.77,41.83,41.69,41.76,62955.897205700814,21.7179,21.7491,21.6763,21.7127,62955.8972
2005-10-17 09:50:00,41.76,41.78,41.69,41.73,26259.679048367187,21.7127,21.7231,21.6763,21.6971,26259.679
2005-10-17 10:00:00,41.73,41.8,41.71,41.74,86858.938390753,21.6971,21.7335,21.6867,21.7023,86858.9384
2005-10-17 10:10:00,41.74,42.0,41.73,42.0,99764.33621366847,21.7023,21.8374,21.6971,21.8374,99764.3362
2005-10-17 10:20:00,41.99,42.06,41.99,42.04,28504.09606104814,21.8322,21.8686,21.8322,21.8582,28504.0961
2005-10-17 10:30:00,42.05,42.12,42.04,42.08,67781.39378296486,21.8634,21.8998,21.8582,21.879,67781.3938
2005-10-17 10:40:00,42.06,42.06,41.94,42.02,63517.001458871055,21.8686,21.8686,21.8062,21.8478,63517.0015
2005-10-17 10:50:00,42.02,42.05,42.0,42.03,49601.61598024913,21.8478,21.8634,21.8374,21.853,49601.616
2005-10-17 11:00:00,42.03,42.09,42.01,42.02,27045.22500280552,21.853,21.8842,21.8426,21.8478,27045.225
2005-10-17 11:10:00,42.02,42.1,42.02,42.1,23454.15778251599,21.8478,21.8894,21.8478,21.8894,23454.1578
2005-10-17 11:20:00,42.1,42.11,42.01,42.06,33441.813488946245,21.8894,21.8946,21.8426,21.8686,33441.8135
2005-10-17 11:30:00,42.06,42.09,42.03,42.06,32544.04668387386,21.8686,21.8842,21.853,21.8686,32544.0467
2005-10-17 11:40:00,42.06,42.07,41.96,42.07,64526.98911457748,21.8686,21.8738,21.8166,21.8738,64526.9891
2005-10-17 11:50:00,42.08,42.11,42.02,42.06,23005.2743799798,21.879,21.8946,21.8478,21.8686,23005.2744
2005-10-17 12:00:00,42.06,42.1,42.01,42.01,21883.06587363932,21.8686,21.8894,21.8426,21.8426,21883.0659
2005-10-17 12:10:00,42.01,42.07,42.01,42.07,17618.673549545503,21.8426,21.8738,21.8426,21.8738,17618.6735
2005-10-17 12:20:00,42.06,42.1,42.06,42.1,28952.97946358433,21.8686,21.8894,21.8686,21.8894,28952.9795
2005-10-17 12:30:00,42.1,42.1,42.03,42.04,23005.2743799798,21.8894,21.8894,21.853,21.8582,23005.2744
2005-10-17 12:40:00,42.03,42.03,41.85,41.88,38042.8683649422,21.853,21.853,21.7595,21.7751,38042.8684
2005-10-17 12:50:00,41.88,41.95,41.85,41.95,35461.78880035911,21.7751,21.8114,21.7595,21.8114,35461.7888
2005-10-17 13:00:00,41.97,41.98,41.88,41.93,21097.519919200982,21.8218,21.827,21.7751,21.801,21097.5199
2005-10-17 13:10:00,41.93,42.03,41.93,42.01,24239.703736954325,21.801,21.853,21.801,21.8426,24239.7037
2005-10-17 13:20:00,42.02,42.03,41.99,42.03,12568.735271013353,21.8478,21.853,21.8322,21.853,12568.7353
2005-10-17 13:30:00,42.02,42.05,42.0,42.01,30299.629671192903,21.8478,21.8634,21.8374,21.8426,30299.6297
2005-10-17 13:40:00,42.01,42.11,42.01,42.11,20311.97396476265,21.8426,21.8946,21.8426,21.8946,20311.974
2005-10-17 13:50:00,42.12,42.15,42.02,42.03,26484.12074963528,21.8998,21.9154,21.8478,21.853,26484.1207
2005-10-17 14:00:00,42.04,42.05,41.97,42.01,25474.13309392885,21.8582,21.8634,21.8218,21.8426,25474.1331
2005-10-17 14:10:00,42.01,42.06,42.01,42.06,17282.01099764336,21.8426,21.8686,21.8426,21.8686,17282.011
2005-10-17 14:20:00,42.06,42.08,41.98,42.02,20199.753114128605,21.8686,21.879,21.827,21.8478,20199.7531
2005-10-17 14:30:00,42.02,42.11,41.98,42.11,28616.31691168219,21.8478,21.8946,21.827,21.8946,28616.3169
2005-10-17 14:40:00,42.11,42.13,42.05,42.05,32768.48838514196,21.8946,21.905,21.8634,21.8634,32768.4884
2005-10-17 14:50:00,42.05,42.13,42.02,42.07,36808.43900796768,21.8634,21.905,21.8478,21.8738,36808.439
2005-10-17 15:00:00,42.08,42.16,42.08,42.12,48254.96577264056,21.879,21.9206,21.879,21.8998,48254.9658
2005-10-17 15:10:00,42.1,42.13,42.08,42.11,30299.629671192903,21.8894,21.905,21.879,21.8946,30299.6297
2005-10-17 15:20:00,42.1,42.22,42.1,42.19,33105.1509370441,21.8894,21.9518,21.8894,21.9362,33105.1509
2005-10-17 15:30:00,42.19,42.26,42.18,42.18,72270.22780832679,21.9362,21.9726,21.931,21.931,72270.2278
2005-10-17 15:40:00,42.18,42.29,42.18,42.19,70586.91504881607,21.931,21.9882,21.931,21.9362,70586.915
2005-10-17 15:50:00,42.19,42.21,42.16,42.21,72382.44865896083,21.9362,21.9466,21.9206,21.9466,72382.4487
2005-10-18 09:30:00,42.23,42.42,42.15,42.15,68566.93973740321,21.957,22.0558,21.9154,21.9154,68566.9397
2005-10-18 09:40:00,42.12,42.18,41.99,42.11,53641.56660307485,21.8998,21.931,21.8322,21.8946,53641.5666
2005-10-18 09:50:00,42.11,42.18,42.09,42.1,34788.46369655482,21.8946,21.931,21.8842,21.8894,34788.4637
2005-10-18 10:00:00,42.1,42.18,42.01,42.17,25249.69139266076,21.8894,21.931,21.8426,21.9258,25249.6914
2005-10-18 10:10:00,42.17,42.19,42.08,42.14,22219.728425541463,21.9258,21.9362,21.879,21.9102,22219.7284
2005-10-18 10:20:00,42.14,42.14,42.08,42.08,32656.26753450791,21.9102,21.9102,21.879,21.879,32656.2675
2005-10-18 10:30:00,42.08,42.08,41.92,41.94,31309.617326899337,21.879,21.879,21.7958,21.8062,31309.6173
2005-10-18 10:40:00,41.92,42.04,41.9,41.93,14925.373134328358,21.7958,21.8582,21.7855,21.801,14925.3731
2005-10-18 10:50:00,41.95,42.06,41.93,42.06,10885.422511502637,21.8114,21.8686,21.801,21.8686,10885.4225
2005-10-18 11:00:00,42.08,42.1,42.07,42.1,23005.2743799798,21.879,21.8894,21.8738,21.8894,23005.2744
2005-10-18 11:10:00,42.08,42.18,42.08,42.14,34564.02199528672,21.879,21.931,21.879,21.9102,34564.022
2005-10-18 11:20:00,42.14,42.16,42.04,42.05,21321.961620469083,21.9102,21.9206,21.8582,21.8634,21321.9616
2005-10-18 11:30:00,42.05,42.23,42.05,42.14,34564.02199528672,21.8634,21.957,21.8634,21.9102,34564.022
2005-10-18 11:40:00,42.11,42.16,42.11,42.15,6733.251038042868,21.8946,21.9206,21.8946,21.9154,6733.251
2005-10-18 11:50:00,42.18,42.22,42.17,42.18,10212.09740769835,21.931,21.9518,21.9258,21.931,10212.0974
2005-10-18 12:00:00,42.2,42.24,42.16,42.2,12568.735271013353,21.9414,21.9622,21.9206,21.9414,12568.7353
2005-10-18 12:10:00,42.22,42.26,42.18,42.19,19077.544607788124,21.9518,21.9726,21.931,21.9362,19077.5446
2005-10-18 12:20:00,42.21,42.26,42.2,42.2,13466.502076085735,21.9466,21.9726,21.9414,21.9414,13466.5021
2005-10-18 12:30:00,42.23,42.25,42.2,42.24,3815.5089215576254,21.957,21.9674,21.9414,21.9622,3815.5089
2005-10-18 12:40:00,42.23,42.24,42.18,42.19,16384.24419257098,21.957,21.9622,21.931,21.9362,16384.2442
2005-10-18 12:50:00,42.19,42.22,42.18,42.18,9089.888901357872,21.9362,21.9518,21.931,21.931,9089.8889
2005-10-18 13:00:00,42.17,42.23,42.16,42.23,15262.035686230502,21.9258,21.957,21.9206,21.957,15262.0357
2005-10-18 13:10:00,42.22,42.26,42.08,42.09,13578.722926719784,21.9518,21.9726,21.879,21.8842,13578.7229
2005-10-18 13:20:00,42.08,42.12,42.03,42.08,21995.28672427337,21.879,21.8998,21.853,21.879,21995.2867
2005-10-18 13:30:00,42.05,42.06,41.94,41.99,25025.24969139266,21.8634,21.8686,21.8062,21.8322,25025.2497
2005-10-18 13:40:00,41.96,42.08,41.96,42.05,10660.98081023454,21.8166,21.879,21.8166,21.8634,10660.9808
2005-10-18 13:50:00,42.03,42.15,42.02,42.12,22668.611828077657,21.853,21.9154,21.8478,21.8998,22668.6118
2005-10-18 14:00:00,42.1,42.13,41.97,42.1,27045.22500280552,21.8894,21.905,21.8218,21.8894,27045.225
2005-10-18 14:10:00,42.09,42.12,42.01,42.02,10436.539108966446,21.8842,21.8998,21.8426,21.8478,10436.5391
2005-10-18 14:20:00,42.01,42.06,41.99,42.04,25361.9122432948,21.8426,21.8686,21.8322,21.8582,25361.9122
2005-10-18 14:30:00,42.04,42.08,42.02,42.02,20424.1948153967,21.8582,21.879,21.8478,21.8478,20424.1948
2005-10-18 14:40:00,42.03,42.05,41.96,42.0,31197.396476265287,21.853,21.8634,21.8166,21.8374,31197.3965
2005-10-18 14:50:00,42.02,42.02,41.89,41.98,50050.49938278532,21.8478,21.8478,21.7803,21.827,50050.4994
2005-10-18 15:00:00,41.96,41.98,41.92,41.94,18404.21950398384,21.8166,21.827,21.7958,21.8062,18404.2195
2005-10-18 15:10:00,41.94,42.08,41.94,42.05,25923.016496465043,21.8062,21.879,21.8062,21.8634,25923.0165
2005-10-18 15:20:00,42.05,42.17,42.05,42.05,57457.07552463248,21.8634,21.9258,21.8634,21.8634,57457.0755
2005-10-18 15:30:00,42.07,42.14,42.06,42.07,42756.14409157221,21.8738,21.9102,21.8686,21.8738,42756.1441
2005-10-18 15:40:00,42.08,42.13,42.05,42.11,45449.44450678936,21.879,21.905,21.8634,21.8946,45449.4445
2005-10-18 15:50:00,42.11,42.13,42.02,42.04,59589.271686679385,21.8946,21.905,21.8478,21.8582,59589.2717
2005-10-19 09:30:00,42.02,42.2,42.02,42.02,69128.04399057344,21.8478,21.9414,21.8478,21.8478,69128.044
2005-10-19 09:40:00,42.02,42.19,41.93,41.96,52407.13724610032,21.8478,21.9362,21.801,21.8166,52407.1372
2005-10-19 09:50:00,41.96,42.1,41.93,41.95,101335.42812254516,21.8166,21.8894,21.801,21.8114,101335.4281
2005-10-19 10:00:00,41.95,42.16,41.93,42.08,115699.69700370327,21.8114,21.9206,21.801,21.879,115699.697
2005-10-19 10:10:00,42.09,42.1,41.95,42.05,30187.40882055886,21.8842,21.8894,21.8114,21.8634,30187.4088
2005-10-19 10:20:00,42.06,42.06,41.9,41.98,27830.77095724385,21.8686,21.8686,21.7855,21.827,27830.771
2005-10-19 10:30:00,41.99,42.26,41.99,42.25,92245.5392211873,21.8322,21.9726,21.8322,21.9674,92245.5392
2005-10-19 10:40:00,42.25,42.4,42.23,42.32,76085.7367298844,21.9674,22.0454,21.957,22.0038,76085.7367
2005-10-19 10:50:00,42.33,42.33,42.25,42.3,18965.32375715408,22.009,22.009,21.9674,21.9934,18965.3238
2005-10-19 11:00:00,42.29,42.33,42.26,42.26,41970.59813713388,21.9882,22.009,21.9726,21.9726,41970.5981
2005-10-19 11:10:00,42.26,42.31,42.23,42.25,114465.26764672875,21.9726,21.9986,21.957,21.9674,114465.2676
2005-10-19 11:20:00,42.23,42.3,42.16,42.2,56671.529570194136,21.957,21.9934,21.9206,21.9414,56671.5296
2005-10-19 11:30:00,42.21,42.27,42.2,42.25,21658.624172371223,21.9466,21.9778,21.9414,21.9674,21658.6242
2005-10-19 11:40:00,42.25,42.26,42.2,42.22,19750.86971159241,21.9674,21.9726,21.9414,21.9518,19750.8697
2005-10-19 11:50:00,42.22,42.22,42.1,42.19,279878.8014813152,21.9518,21.9518,21.8894,21.9362,279878.8015
2005-10-19 12:00:00,42.19,42.31,42.19,42.27,83604.53372236561,21.9362,21.9986,21.9362,21.9778,83604.5337
2005-10-19 12:10:00,42.28,42.36,42.28,42.3,43429.4691953765,21.983,22.0246,21.983,21.9934,43429.4692
2005-10-19 12:20:00,42.3,42.38,42.3,42.33,23566.37863315004,21.9934,22.035,21.9934,22.009,23566.3786
2005-10-19 12:30:00,42.32,42.46,42.32,42.43,147345.97688250476,22.0038,22.0766,22.0038,22.061,147345.9769
2005-10-19 12:40:00,42.43,42.43,42.24,42.27,39950.62282572102,22.061,22.061,21.9622,21.9778,39950.6228
2005-10-19 12:50:00,42.28,42.32,42.22,42.29,97071.03579845135,21.983,22.0038,21.9518,21.9882,97071.0358
2005-10-19 13:00:00,42.29,42.29,42.15,42.21,14925.373134328358,21.9882,21.9882,21.9154,21.9466,14925.3731
2005-10-19 13:10:00,42.21,42.44,42.21,42.39,22668.611828077657,21.9466,22.0662,21.9466,22.0402,22668.6118
2005-10-19 13:20:00,42.39,42.45,42.26,42.36,40960.61048142744,22.0402,22.0714,21.9726,22.0246,40960.6105
2005-10-19 13:30:00,42.35,42.58,42.35,42.51,62843.67635506677,22.0194,22.139,22.0194,22.1026,62843.6764
2005-10-19 13:40:00,42.51,42.6,42.51,42.56,41858.37728649983,22.1026,22.1494,22.1026,22.1286,41858.3773
2005-10-19 13:50:00,42.54,42.61,42.51,42.6,26035.23734709909,22.1182,22.1546,22.1026,22.1494,26035.2373
2005-10-19 14:00:00,42.6,42.69,42.55,42.63,93928.851980698,22.1494,22.1962,22.1234,22.165,93928.852
2005-10-19 14:10:00,42.63,42.67,42.57,42.58,31870.72158006957,22.165,22.1858,22.1338,22.139,31870.7216
2005-10-19 14:20:00,42.58,42.69,42.56,42.68,39950.62282572102,22.139,22.1962,22.1286,22.191,39950.6228
2005-10-19 14:30:00,42.72,42.8,42.67,42.78,146897.09347996858,22.2118,22.2534,22.1858,22.243,146897.0935
2005-10-19 14:40:00,42.77,42.83,42.7,42.82,44776.119402985074,22.2378,22.269,22.2014,22.2638,44776.1194
2005-10-19 14:50:00,42.82,42.91,42.77,42.89,48254.96577264056,22.2638,22.3106,22.2378,22.3002,48254.9658
2005-10-19 15:00:00,42.89,42.94,42.87,42.91,81696.7792615868,22.3002,22.3262,22.2898,22.3106,81696.7793
2005-10-19 15:10:00,42.91,43.0,42.89,42.95,60935.92189428795,22.3106,22.3574,22.3002,22.3314,60935.9219
2005-10-19 15:20:00,42.95,43.03,42.9,42.91,85624.50903377848,22.3314,22.373,22.3054,22.3106,85624.509
2005-10-19 15:30:00,42.91,42.98,42.85,42.96,100437.66131747278,22.3106,22.347,22.2794,22.3366,100437.6613
2005-10-19 15:40:00,42.97,43.13,42.97,43.05,108517.56256312424,22.3418,22.425,22.3418,22.3834,108517.5626
2005-10-19 15:50:00,43.05,43.06,42.94,42.94,232521.60251374703,22.3834,22.3886,22.3262,22.3262,232521.6025
2005-10-20 09:30:00,43.0,43.13,42.73,42.83,86185.6132869487,22.3574,22.425,22.217,22.269,86185.6133
2005-10-20 09:40:00,42.82,43.08,42.82,42.86,87420.04264392324,22.2638,22.399,22.2638,22.2846,87420.0426
2005-10-20 09:50:00,42.86,42.99,42.84,42.84,75187.96992481203,22.2846,22.3522,22.2742,22.2742,75187.9699
2005-10-20 10:00:00,42.83,42.83,42.67,42.68,81360.11670968466,22.269,22.269,22.1858,22.191,81360.1167
2005-10-20 10:10:00,42.67,42.83,42.67,42.82,38603.97261811244,22.1858,22.269,22.1858,22.2638,38603.9726
2005-10-20 10:20:00,42.83,42.86,42.77,42.79,78105.71204129727,22.269,22.2846,22.2378,22.2482,78105.712
2005-10-20 10:30:00,42.79,42.93,42.77,42.77,96285.489844013,22.2482,22.321,22.2378,22.2378,96285.4898
2005-10-20 10:40:00,42.77,42.87,42.75,42.87,51284.928739759845,22.2378,22.2898,22.2274,22.2898,51284.9287
2005-10-20 10:50:00,42.88,42.96,42.88,42.91,39389.518572550776,22.295,22.3366,22.295,22.3106,39389.5186
2005-10-20 11:00:00,42.92,43.0,42.92,43.0,42082.818987767925,22.3158,22.3574,22.3158,22.3574,42082.819
2005-10-20 11:10:00,43.0,43.0,42.87,42.9,45898.32790932555,22.3574,22.3574,22.2898,22.3054,45898.3279
2005-10-20 11:20:00,42.89,43.05,42.89,42.99,47581.64066883627,22.3002,22.3834,22.3002,22.3522,47581.6407
2005-10-20 11:30:00,43.0,43.08,42.98,43.02,34564.02199528672,22.3574,22.399,22.347,22.3678,34564.022
2005-10-20 11:40:00,43.0,43.0,42.84,42.92,23005.2743799798,22.3574,22.3574,22.2742,22.3158,23005.2744
2005-10-20 11:50:00,42.91,42.93,42.87,42.92,25474.13309392885,22.3106,22.321,22.2898,22.3158,25474.1331
2005-10-20 12:00:00,42.92,43.01,42.88,42.88,46122.76961059365,22.3158,22.3626,22.295,22.295,46122.7696
2005-10-20 12:10:00,42.88,42.9,42.81,42.85,37706.20581304006,22.295,22.3054,22.2586,22.2794,37706.2058
2005-10-20 12:20:00,42.85,42.9,42.8,42.84,34451.80114465267,22.2794,22.3054,22.2534,22.2742,34451.8011
2005-10-20 12:30:00,42.84,42.89,42.77,42.86,30972.9547749972,22.2742,22.3002,22.2378,22.2846,30972.9548
2005-10-20 12:40:00,42.88,42.9,42.84,42.86,21995.28672427337,22.295,22.3054,22.2742,22.2846,21995.2867
2005-10-20 12:50:00,42.86,42.86,42.77,42.81,27045.22500280552,22.2846,22.2846,22.2378,22.2586,27045.225
2005-10-20 13:00:00,42.81,42.95,42.8,42.92,22668.611828077657,22.2586,22.3314,22.2534,22.3158,22668.6118
2005-10-20 13:10:00,42.92,42.96,42.87,42.91,25361.9122432948,22.3158,22.3366,22.2898,22.3106,25361.9122
2005-10-20 13:20:00,42.9,42.92,42.8,42.8,30187.40882055886,22.3054,22.3158,22.2534,22.2534,30187.4088
2005-10-20 13:30:00,42.8,42.8,42.69,42.69,77095.72438559085,22.2534,22.2534,22.1962,22.1962,77095.7244
2005-10-20 13:40:00,42.69,42.76,42.67,42.75,47693.86151947032,22.1962,22.2326,22.1858,22.2274,47693.8615
2005-10-20 13:50:00,42.73,42.79,42.7,42.75,25923.016496465043,22.217,22.2482,22.2014,22.2274,25923.0165
2005-10-20 14:00:00,42.75,42.78,42.72,42.77,17955.336101447647,22.2274,22.243,22.2118,22.2378,17955.3361
2005-10-20 14:10:00,42.77,42.77,42.71,42.75,31870.72158006957,22.2378,22.2378,22.2066,22.2274,31870.7216
2005-10-20 14:20:00,42.74,42.75,42.6,42.71,45673.886208057454,22.2222,22.2274,22.1494,22.2066,45673.8862
2005-10-20 14:30:00,42.71,42.74,42.68,42.68,28952.97946358433,22.2066,22.2222,22.191,22.191,28952.9795
2005-10-20 14:40:00,42.69,42.75,42.69,42.73,84838.96307934013,22.1962,22.2274,22.1962,22.217,84838.9631
2005-10-20 14:50:00,42.74,42.75,42.73,42.74,24800.80799012457,22.2222,22.2274,22.217,22.2222,24800.808
2005-10-20 15:00:00,42.75,42.8,42.75,42.79,29177.42116485243,22.2274,22.2534,22.2274,22.2482,29177.4212
2005-10-20 15:10:00,42.79,42.79,42.65,42.67,75524.63247671416,22.2482,22.2482,22.1754,22.1858,75524.6325
2005-10-20 15:20:00,42.67,42.67,42.4,42.43,120412.97273033328,22.1858,22.1858,22.0454,22.061,120412.9727
2005-10-20 15:30:00,42.43,42.74,42.43,42.59,103692.06598586016,22.061,22.2222,22.061,22.1442,103692.066
2005-10-20 15:40:00,42.58,42.58,42.37,42.44,136797.21692290428,22.139,22.139,22.0298,22.0662,136797.2169
2005-10-20 15:50:00,42.43,42.57,42.42,42.45,113904.16339355853,22.061,22.1338,22.0558,22.0714,113904.1634
2005-10-21 09:30:00,42.45,42.96,42.45,42.77,291661.99079789023,22.0714,22.3366,22.0714,22.2378,291661.9908
2005-10-21 09:40:00,42.76,43.08,42.65,42.81,37481.76411177197,22.2326,22.399,22.1754,22.2586,37481.7641
2005-10-21 09:50:00,42.86,42.95,42.55,42.59,31534.05902816743,22.2846,22.3314,22.1234,22.1442,31534.059
2005-10-21 10:00:00,42.59,42.63,42.47,42.62,54202.67085624509,22.1442,22.165,22.0818,22.1598,54202.6709
2005-10-21 10:10:00,42.62,42.75,42.48,42.49,57120.41297273033,22.1598,22.2274,22.087,22.0922,57120.413
2005-10-21 10:20:00,42.48,42.56,42.37,42.53,35798.45135226125,22.087,22.1286,22.0298,22.113,35798.4514
2005-10-21 10:30:00,42.53,42.53,42.37,42.37,46234.990461227695,22.113,22.113,22.0298,22.0298,46234.9905
2005-10-21 10:40:00,42.37,42.37,42.24,42.28,47581.64066883627,22.0298,22.0298,21.9622,21.983,47581.6407
2005-10-21 10:50:00,42.28,42.41,42.25,42.32,120412.97273033328,21.983,22.0506,21.9674,22.0038,120412.9727
2005-10-21 11:00:00,42.33,42.42,42.29,42.33,44439.45685108293,22.009,22.0558,21.9882,22.009,44439.4569
2005-10-21 11:10:00,42.34,42.47,42.34,42.47,44102.79429918079,22.0142,22.0818,22.0142,22.0818,44102.7943
2005-10-21 11:20:00,42.47,42.51,42.41,42.41,20873.078217932893,22.0818,22.1026,22.0506,22.0506,20873.0782
2005-10-21 11:30:00,42.39,42.44,42.27,42.28,56447.08786892604,22.0402,22.0662,21.9778,21.983,56447.0879
2005-10-21 11:40:00,42.26,42.39,42.17,42.39,57344.85467399842,21.9726,22.0402,21.9258,22.0402,57344.8547
2005-10-21 11:50:00,42.4,42.4,42.18,42.25,25698.574795196942,22.0454,22.0454,21.931,21.9674,25698.5748
2005-10-21 12:00:00,42.24,42.38,42.23,42.37,78554.59544383346,21.9622,22.035,21.957,22.0298,78554.5954
2005-10-21 12:10:00,42.38,42.51,42.35,42.46,60823.70104365391,22.035,22.1026,22.0194,22.0766,60823.701
2005-10-21 12:20:00,42.44,42.6,42.44,42.51,55998.20446638985,22.0662,22.1494,22.0662,22.1026,55998.2045
2005-10-21 12:30:00,42.51,42.55,42.45,42.51,30636.29222309505,22.1026,22.1234,22.0714,22.1026,30636.2922
2005-10-21 12:40:00,42.51,42.53,42.37,42.51,17169.790147009313,22.1026,22.113,22.0298,22.1026,17169.7901
2005-10-21 12:50:00,42.54,42.67,42.54,42.66,53080.46234990461,22.1182,22.1858,22.1182,22.1806,53080.4623
2005-10-21 13:00:00,42.66,42.76,42.65,42.67,35798.45135226125,22.1806,22.2326,22.1754,22.1858,35798.4514
2005-10-21 13:10:00,42.66,42.67,42.63,42.65,11109.864212770732,22.1806,22.1858,22.165,22.1754,11109.8642
2005-10-21 13:20:00,42.66,42.82,42.66,42.79,52294.91639546627,22.1806,22.2638,22.1806,22.2482,52294.9164
2005-10-21 13:30:00,42.8,42.94,42.8,42.81,48142.7449220065,22.2534,22.3262,22.2534,22.2586,48142.7449
2005-10-21 13:40:00,42.82,42.87,42.79,42.83,28504.09606104814,22.2638,22.2898,22.2482,22.269,28504.0961
2005-10-21 13:50:00,42.83,42.86,42.76,42.85,16496.465043205026,22.269,22.2846,22.2326,22.2794,16496.465
2005-10-21 14:00:00,42.83,42.88,42.76,42.76,21209.74076983504,22.269,22.295,22.2326,22.2326,21209.7408
2005-10-21 14:10:00,42.75,42.89,42.75,42.84,36696.21815733363,22.2274,22.3002,22.2274,22.2742,36696.2182
2005-10-21 14:20:00,42.84,42.85,42.74,42.78,34676.24284592077,22.2742,22.2794,22.2222,22.243,34676.2428
2005-10-21 14:30:00,42.78,42.85,42.78,42.78,48142.7449220065,22.243,22.2794,22.243,22.243,48142.7449
2005-10-21 14:40:00,42.78,42.81,42.71,42.77,46347.21131186174,22.243,22.2586,22.2066,22.2378,46347.2113
2005-10-21 14:50:00,42.77,42.82,42.76,42.78,34002.917742116486,22.2378,22.2638,22.2326,22.243,34002.9177
2005-10-21 15:00:00,42.78,42.78,42.65,42.67,30299.629671192903,22.243,22.243,22.1754,22.1858,30299.6297
2005-10-21 15:10:00,42.68,42.79,42.67,42.75,35125.12624845696,22.191,22.2482,22.1858,22.2274,35125.1262
2005-10-21 15:20:00,42.75,42.82,42.67,42.77,44551.67770171697,22.2274,22.2638,22.1858,22.2378,44551.6777
2005-10-21 15:30:00,42.77,42.79,42.75,42.76,61497.02614745819,22.2378,22.2482,22.2274,22.2326,61497.0261
2005-10-21 15:40:00,42.77,42.79,42.69,42.75,67332.51038042868,22.2378,22.2482,22.1962,22.2274,67332.5104
2005-10-21 15:50:00,42.75,42.76,42.69,42.69,69240.26484120749,22.2274,22.2326,22.1962,22.1962,69240.2648
2005-10-24 09:30:00,43.0,43.27,43.0,43.08,74851.30737290988,22.3574,22.4978,22.3574,22.399,74851.3074
2005-10-24 09:40:00,43.04,43.16,42.94,43.04,41409.49388396364,22.3782,22.4406,22.3262,22.3782,41409.4939
2005-10-24 09:50:00,43.01,43.25,43.01,43.19,50274.94108405341,22.3626,22.4874,22.3626,22.4562,50274.9411
2005-10-24 10:00:00,43.18,43.28,43.05,43.25,46122.76961059365,22.451,22.503,22.3834,22.4874,46122.7696
2005-10-24 10:10:00,43.25,43.25,43.05,43.07,30411.85052182696,22.4874,22.4874,22.3834,22.3938,30411.8505
2005-10-24 10:20:00,43.07,43.16,43.05,43.14,30299.629671192903,22.3938,22.4406,22.3834,22.4302,30299.6297
2005-10-24 10:30:00,43.14,43.22,43.1,43.14,59813.71338794748,22.4302,22.4718,22.4094,22.4302,59813.7134
2005-10-24 10:40:00,43.16,43.22,43.13,43.16,36359.55560543149,22.4406,22.4718,22.425,22.4406,36359.5556
2005-10-24 10:50:00,43.15,43.22,43.08,43.14,54202.67085624509,22.4354,22.4718,22.399,22.4302,54202.6709
2005-10-24 11:00:00,43.14,43.26,43.13,43.21,33105.1509370441,22.4302,22.4926,22.425,22.4666,33105.1509
2005-10-24 11:10:00,43.21,43.25,43.11,43.22,52294.91639546627,22.4666,22.4874,22.4146,22.4718,52294.9164
2005-10-24 11:20:00,43.2,43.34,43.13,43.33,30748.513073729097,22.4614,22.5342,22.425,22.529,30748.5131
2005-10-24 11:30:00,43.34,43.4,43.3,43.32,33441.813488946245,22.5342,22.5654,22.5134,22.5238,33441.8135
2005-10-24 11:40:00,43.3,43.42,43.27,43.42,35237.34709909101,22.5134,22.5758,22.4978,22.5758,35237.3471
2005-10-24 11:50:00,43.44,43.48,43.3,43.37,30411.85052182696,22.5862,22.607,22.5134,22.5498,30411.8505
2005-10-24 12:00:00,43.37,43.56,43.36,43.52,40623.9479295253,22.5498,22.6485,22.5446,22.6278,40623.9479
2005-10-24 12:10:00,43.56,43.57,43.48,43.56,31421.838177533384,22.6485,22.6537,22.607,22.6485,31421.8382
2005-10-24 12:20:00,43.56,43.62,43.51,43.55,37818.42666367411,22.6485,22.6797,22.6226,22.6433,37818.4267
2005-10-24 12:30:00,43.55,43.58,43.48,43.49,40399.50622825721,22.6433,22.6589,22.607,22.6122,40399.5062
2005-10-24 12:40:00,43.49,43.54,43.47,43.52,25474.13309392885,22.6122,22.6382,22.6018,22.6278,25474.1331
2005-10-24 12:50:00,43.53,43.54,43.44,43.48,34900.68454718887,22.633,22.6382,22.5862,22.607,34900.6845
2005-10-24 13:00:00,43.49,43.54,43.39,43.54,29514.08371675457,22.6122,22.6382,22.5602,22.6382,29514.0837
2005-10-24 13:10:00,43.51,43.57,43.5,43.52,28167.433509146,22.6226,22.6537,22.6174,22.6278,28167.4335
2005-10-24 13:20:00,43.51,43.54,43.48,43.49,20760.85736729884,22.6226,22.6382,22.607,22.6122,20760.8574
2005-10-24 13:30:00,43.49,43.55,43.45,43.51,46234.990461227695,22.6122,22.6433,22.5914,22.6226,46234.9905
2005-10-24 13:40:00,43.51,43.54,43.49,43.49,34002.917742116486,22.6226,22.6382,22.6122,22.6122,34002.9177
2005-10-24 13:50:00,43.49,43.57,43.46,43.57,28840.758612950285,22.6122,22.6537,22.5966,22.6537,28840.7586
2005-10-24 14:00:00,43.57,43.65,43.57,43.63,26933.00415217147,22.6537,22.6953,22.6537,22.6849,26933.0042
2005-10-24 14:10:00,43.65,43.66,43.59,43.63,37930.64751430816,22.6953,22.7005,22.6641,22.6849,37930.6475
2005-10-24 14:20:00,43.63,43.65,43.59,43.61,33217.37178767815,22.6849,22.6953,22.6641,22.6745,33217.3718
2005-10-24 14:30:00,43.61,43.68,43.61,43.68,46571.65301312984,22.6745,22.7109,22.6745,22.7109,46571.653
2005-10-24 14:40:00,43.7,43.73,43.66,43.73,49601.61598024913,22.7213,22.7369,22.7005,22.7369,49601.616
2005-10-24 14:50:00,43.73,43.75,43.71,43.72,66210.3018740882,22.7369,22.7473,22.7265,22.7317,66210.3019
2005-10-24 15:00:00,43.72,43.83,43.7,43.75,104589.83279093256,22.7317,22.7889,22.7213,22.7473,104589.8328
2005-10-24 15:10:00,43.74,43.75,43.74,43.74,45449.44450678936,22.7421,22.7473,22.7421,22.7421,45449.4445
2005-10-24 15:20:00,43.74,43.75,43.69,43.69,26259.679048367187,22.7421,22.7473,22.7161,22.7161,26259.679
2005-10-24 15:30:00,43.69,43.81,43.69,43.8,301874.0882055886,22.7161,22.7785,22.7161,22.7733,301874.0882
2005-10-24 15:40:00,43.8,43.92,43.79,43.91,94602.1770845023,22.7733,22.8357,22.7681,22.8305,94602.1771
2005-10-24 15:50:00,43.91,44.03,43.9,44.03,157221.41173830096,22.8305,22.8929,22.8253,22.8929,157221.4117
2005-10-25 09:30:00,43.84,43.98,43.8,43.83,30860.733924363147,22.7941,22.8669,22.7733,22.7889,30860.7339
2005-10-25 09:40:00,43.82,43.82,43.68,43.73,48030.524071372456,22.7837,22.7837,22.7109,22.7369,48030.5241
2005-10-25 09:50:00,43.73,43.85,43.73,43.77,47244.97811693412,22.7369,22.7993,22.7369,22.7577,47244.9781
2005-10-25 10:00:00,43.74,43.74,43.54,43.58,104477.6119402985,22.7421,22.7421,22.6382,22.6589,104477.6119
2005-10-25 10:10:00,43.59,43.7,43.55,43.66,39613.96027381888,22.6641,22.7213,22.6433,22.7005,39613.9603
2005-10-25 10:20:00,43.63,43.76,43.63,43.76,33329.5926383122,22.6849,22.7525,22.6849,22.7525,33329.5926
2005-10-25 10:30:00,43.78,43.81,43.66,43.74,33666.25519021434,22.7629,22.7785,22.7005,22.7421,33666.2552
2005-10-25 10:40:00,43.74,43.82,43.67,43.8,49264.95342834698,22.7421,22.7837,22.7057,22.7733,49264.9534
2005-10-25 10:50:00,43.78,43.79,43.7,43.72,34900.68454718887,22.7629,22.7681,22.7213,22.7317,34900.6845
2005-10-25 11:00:00,43.72,43.72,43.66,43.67,58467.0631803389,22.7317,22.7317,22.7005,22.7057,58467.0632
2005-10-25 11:10:00,43.66,43.67,43.56,43.61,89776.68050723824,22.7005,22.7057,22.6485,22.6745,89776.6805
2005-10-25 11:20:00,43.61,43.64,43.57,43.61,75749.07417798227,22.6745,22.6901,22.6537,22.6745,75749.0742
2005-10-25 11:30:00,43.61,43.61,43.54,43.56,90786.66816294468,22.6745,22.6745,22.6382,22.6485,90786.6682
2005-10-25 11:40:00,43.56,43.61,43.54,43.55,54314.891706879134,22.6485,22.6745,22.6382,22.6433,54314.8917
2005-10-25 11:50:00,43.55,43.61,43.47,43.51,73953.5405678375,22.6433,22.6745,22.6018,22.6226,73953.5406
2005-10-25 12:00:00,43.5,43.56,43.49,43.56,28952.97946358433,22.6174,22.6485,22.6122,22.6485,28952.9795
2005-10-25 12:10:00,43.57,43.66,43.52,43.6,27942.9918078779,22.6537,22.7005,22.6278,22.6693,27942.9918
2005-10-25 12:20:00,43.6,43.62,43.49,43.49,63292.55975760296,22.6693,22.6797,22.6122,22.6122,63292.5598
2005-10-25 12:30:00,43.51,43.55,43.49,43.49,44888.34025361912,22.6226,22.6433,22.6122,22.6122,44888.3403
2005-10-25 12:40:00,43.49,43.49,43.4,43.43,67781.39378296486,22.6122,22.6122,22.5654,22.581,67781.3938
2005-10-25 12:50:00,43.43,43.47,43.4,43.46,32207.38413197172,22.581,22.6018,22.5654,22.5966,32207.3841
2005-10-25 13:00:00,43.46,43.46,43.34,43.36,42756.14409157221,22.5966,22.5966,22.5342,22.5446,42756.1441
2005-10-25 13:10:00,43.36,43.51,43.33,43.5,34564.02199528672,22.5446,22.6226,22.529,22.6174,34564.022
2005-10-25 13:20:00,43.5,43.53,43.44,43.51,36808.43900796768,22.6174,22.633,22.5862,22.6226,36808.439
2005-10-25 13:30:00,43.51,43.51,43.31,43.31,50162.72023341936,22.6226,22.6226,22.5186,22.5186,50162.7202
2005-10-25 13:40:00,43.32,43.33,43.24,43.32,47244.97811693412,22.5238,22.529,22.4822,22.5238,47244.9781
2005-10-25 13:50:00,43.33,43.42,43.33,43.36,24464.145438222426,22.529,22.5758,22.529,22.5446,24464.1454
2005-10-25 14:00:00,43.38,43.41,43.25,43.27,31982.942430703624,22.555,22.5706,22.4874,22.4978,31982.9424
2005-10-25 14:10:00,43.27,43.35,43.25,43.25,34339.580294018626,22.4978,22.5394,22.4874,22.4874,34339.5803
2005-10-25 14:20:00,43.25,43.26,43.09,43.15,47357.19896756817,22.4874,22.4926,22.4042,22.4354,47357.199
2005-10-25 14:30:00,43.15,43.23,43.08,43.16,45673.886208057454,22.4354,22.477,22.399,22.4406,45673.8862
2005-10-25 14:40:00,43.17,43.22,43.14,43.2,28728.53776231624,22.4458,22.4718,22.4302,22.4614,28728.5378
2005-10-25 14:50:00,43.2,43.34,43.2,43.32,66771.40612725844,22.4614,22.5342,22.4614,22.5238,66771.4061
2005-10-25 15:00:00,43.32,43.32,43.22,43.3,21321.961620469083,22.5238,22.5238,22.4718,22.5134,21321.9616
2005-10-25 15:10:00,43.29,43.31,43.14,43.15,43205.027494108406,22.5082,22.5186,22.4302,22.4354,43205.0275
2005-10-25 15:20:00,43.15,43.32,43.15,43.25,34339.580294018626,22.4354,22.5238,22.4354,22.4874,34339.5803
2005-10-25 15:30:00,43.25,43.43,43.25,43.37,41970.59813713388,22.4874,22.581,22.4874,22.5498,41970.5981
2005-10-25 15:40:00,43.37,43.6,43.34,43.51,96734.3732465492,22.5498,22.6693,22.5342,22.6226,96734.3732
2005-10-25 15:50:00,43.51,43.52,43.37,43.44,126024.01526203568,22.6226,22.6278,22.5498,22.5862,126024.0153
2005-10-26 09:30:00,43.13,43.47,43.13,43.47,77095.72438559085,22.425,22.6018,22.425,22.6018,77095.7244
2005-10-26 09:40:00,43.48,43.54,43.38,43.54,100774.32386937492,22.607,22.6382,22.555,22.6382,100774.3239
2005-10-26 09:50:00,43.53,43.68,43.49,43.68,72494.66950959488,22.633,22.7109,22.6122,22.7109,72494.6695
2005-10-26 10:00:00,43.62,43.86,43.5,43.85,121310.73953540568,22.6797,22.8045,22.6174,22.7993,121310.7395
2005-10-26 10:10:00,43.85,44.11,43.84,44.07,110649.75872517114,22.7993,22.9345,22.7941,22.9137,110649.7587
2005-10-26 10:20:00,44.09,44.15,44.0,44.0,129951.74503422737,22.9241,22.9553,22.8773,22.8773,129951.745
2005-10-26 10:30:00,44.0,44.2,43.98,44.15,119066.32252272472,22.8773,22.9813,22.8669,22.9553,119066.3225
2005-10-26 10:40:00,44.15,44.2,44.09,44.17,62619.234653798674,22.9553,22.9813,22.9241,22.9657,62619.2347
2005-10-26 10:50:00,44.17,44.55,44.17,44.46,106497.58725171136,22.9657,23.1633,22.9657,23.1165,106497.5873
2005-10-26 11:00:00,44.45,44.55,44.36,44.39,126472.89866457188,23.1113,23.1633,23.0645,23.0801,126472.8987
2005-10-26 11:10:00,44.41,44.41,44.22,44.28,81023.45415778251,23.0905,23.0905,22.9917,23.0229,81023.4542
2005-10-26 11:20:00,44.28,44.55,44.27,44.48,107283.1332061497,23.0229,23.1633,23.0177,23.1269,107283.1332
2005-10-26 11:30:00,44.48,44.48,44.31,44.33,78330.15374256537,23.1269,23.1269,23.0385,23.0489,78330.1537
2005-10-26 11:40:00,44.33,44.35,44.24,44.26,66883.62697789249,23.0489,23.0593,23.0021,23.0125,66883.627
2005-10-26 11:50:00,44.26,44.31,44.24,44.29,30299.629671192903,23.0125,23.0385,23.0021,23.0281,30299.6297
2005-10-26 12:00:00,44.31,44.37,44.23,44.25,63292.55975760296,23.0385,23.0697,22.9969,23.0073,63292.5598
2005-10-26 12:10:00,44.25,44.25,44.15,44.15,50611.60363595556,23.0073,23.0073,22.9553,22.9553,50611.6036
2005-10-26 12:20:00,44.15,44.16,44.11,44.12,32207.38413197172,22.9553,22.9605,22.9345,22.9397,32207.3841
2005-10-26 12:30:00,44.11,44.16,44.1,44.12,47020.53641566603,22.9345,22.9605,22.9293,22.9397,47020.5364
2005-10-26 12:40:00,44.11,44.12,44.02,44.12,87981.14689709348,22.9345,22.9397,22.8877,22.9397,87981.1469
2005-10-26 12:50:00,44.1,44.26,44.09,44.24,25025.24969139266,22.9293,23.0125,22.9241,23.0021,25025.2497
2005-10-26 13:00:00,44.23,44.23,44.12,44.18,32880.709235776005,22.9969,22.9969,22.9397,22.9709,32880.7092
2005-10-26 13:10:00,44.18,44.24,44.09,44.12,53641.56660307485,22.9709,23.0021,22.9241,22.9397,53641.5666
2005-10-26 13:20:00,44.09,44.1,43.98,44.03,92245.5392211873,22.9241,22.9293,22.8669,22.8929,92245.5392
2005-10-26 13:30:00,44.02,44.03,43.89,43.9,46571.65301312984,22.8877,22.8929,22.8201,22.8253,46571.653
2005-10-26 13:40:00,43.91,43.93,43.82,43.84,51733.81214229604,22.8305,22.8409,22.7837,22.7941,51733.8121
2005-10-26 13:50:00,43.82,44.11,43.81,44.05,46010.5487599596,22.7837,22.9345,22.7785,22.9033,46010.5488
2005-10-26 14:00:00,44.06,44.23,44.04,44.16,73616.87801593536,22.9085,22.9969,22.8981,22.9605,73616.878
2005-10-26 14:10:00,44.17,44.29,44.15,44.24,61272.5844461901,22.9657,23.0281,22.9553,23.0021,61272.5844
2005-10-26 14:20:00,44.24,44.37,44.24,44.3,50050.49938278532,23.0021,23.0697,23.0021,23.0333,50050.4994
2005-10-26 14:30:00,44.3,44.33,44.15,44.18,43317.24834474245,23.0333,23.0489,22.9553,22.9709,43317.2483
2005-10-26 14:40:00,44.19,44.23,44.11,44.16,46010.5487599596,22.9761,22.9969,22.9345,22.9605,46010.5488
2005-10-26 14:50:00,44.16,44.25,44.15,44.18,49601.61598024913,22.9605,23.0073,22.9553,22.9709,49601.616
2005-10-26 15:00:00,44.18,44.34,44.12,44.32,53866.00830434294,22.9709,23.0541,22.9397,23.0437,53866.0083
2005-10-26 15:10:00,44.31,44.31,44.23,44.28,43990.57344854674,23.0385,23.0385,22.9969,23.0229,43990.5734
2005-10-26 15:20:00,44.28,44.34,44.22,44.3,62170.35125126248,23.0229,23.0541,22.9917,23.0333,62170.3513
2005-10-26 15:30:00,44.28,44.29,44.2,44.22,66995.84782852653,23.0229,23.0281,22.9813,22.9917,66995.8478
2005-10-26 15:40:00,44.21,44.21,44.03,44.03,94153.2936819661,22.9865,22.9865,22.8929,22.8929,94153.2937
2005-10-26 15:50:00,44.03,44.1,43.99,44.06,106609.8081023454,22.8929,22.9293,22.8721,22.9085,106609.8081
2005-10-27 09:30:00,43.99,44.11,43.98,43.99,54651.55425878128,22.8721,22.9345,22.8669,22.8721,54651.5543
2005-10-27 09:40:00,43.99,44.2,43.96,44.2,35349.56794972506,22.8721,22.9813,22.8565,22.9813,35349.5679
2005-10-27 09:50:00,44.22,44.3,44.01,44.3,36359.55560543149,22.9917,23.0333,22.8825,23.0333,36359.5556
2005-10-27 10:00:00,44.3,44.46,44.19,44.44,71933.56525642464,23.0333,23.1165,22.9761,23.1061,71933.5653
2005-10-27 10:10:00,44.39,44.91,44.39,44.81,202109.7519919201,23.0801,23.3505,23.0801,23.2985,202109.752
2005-10-27 10:20:00,44.8,44.87,44.62,44.62,115924.13870497138,23.2933,23.3297,23.1997,23.1997,115924.1387
2005-10-27 10:30:00,44.62,44.63,44.52,44.58,141286.05094826617,23.1997,23.2049,23.1477,23.1789,141286.0509
2005-10-27 10:40:00,44.56,44.63,44.56,44.57,163730.22107507574,23.1685,23.2049,23.1685,23.1737,163730.2211
2005-10-27 10:50:00,44.57,44.61,44.56,44.59,43205.027494108406,23.1737,23.1945,23.1685,23.1841,43205.0275
2005-10-27 11:00:00,44.6,44.94,44.59,44.86,176860.06059925933,23.1893,23.3661,23.1841,23.3245,176860.0606
2005-10-27 11:10:00,44.85,44.88,44.7,44.72,60599.25934238581,23.3193,23.3349,23.2413,23.2517,60599.2593
2005-10-27 11:20:00,44.71,44.94,44.7,44.88,86746.71754011895,23.2465,23.3661,23.2413,23.3349,86746.7175
2005-10-27 11:30:00,44.88,45.02,44.87,44.89,105038.71619346876,23.3349,23.4077,23.3297,23.3401,105038.7162
2005-10-27 11:40:00,44.89,44.94,44.87,44.9,37706.20581304006,23.3401,23.3661,23.3297,23.3453,37706.2058
2005-10-27 11:50:00,44.9,44.99,44.88,44.92,103243.18258332396,23.3453,23.3921,23.3349,23.3557,103243.1826
2005-10-27 12:00:00,44.92,44.97,44.87,44.92,79789.02480080798,23.3557,23.3817,23.3297,23.3557,79789.0248
2005-10-27 12:10:00,44.91,44.99,44.8,44.82,75636.85332734822,23.3505,23.3921,23.2933,23.3037,75636.8533
2005-10-27 12:20:00,44.81,44.85,44.77,44.81,38155.08921557625,23.2985,23.3193,23.2777,23.2985,38155.0892
2005-10-27 12:30:00,44.8,44.85,44.79,44.83,142296.0386039726,23.2933,23.3193,23.2881,23.3089,142296.0386
2005-10-27 12:40:00,44.82,44.85,44.77,44.85,133430.59140388283,23.3037,23.3193,23.2777,23.3193,133430.5914
2005-10-27 12:50:00,44.84,45.0,44.8,44.97,87868.92604645943,23.3141,23.3973,23.2933,23.3817,87868.926
2005-10-27 13:00:00,44.97,45.18,44.96,45.18,112781.95488721805,23.3817,23.4909,23.3765,23.4909,112781.9549
2005-10-27 13:10:00,45.22,45.36,45.15,45.15,187745.483110762,23.5116,23.5844,23.4753,23.4753,187745.4831
2005-10-27 13:20:00,45.16,45.16,45.0,45.03,107956.458309954,23.4805,23.4805,23.3973,23.4129,107956.4583
2005-10-27 13:30:00,45.04,45.19,44.99,45.15,96173.26899337897,23.4181,23.4961,23.3921,23.4753,96173.269
2005-10-27 13:40:00,45.15,45.31,45.11,45.27,169790.14700931433,23.4753,23.5584,23.4545,23.5376,169790.147
2005-10-27 13:50:00,45.27,45.37,45.18,45.37,219840.64639209965,23.5376,23.5896,23.4909,23.5896,219840.6464
2005-10-27 14:00:00,45.37,45.42,45.31,45.34,280664.3474357536,23.5896,23.6156,23.5584,23.574,280664.3474
2005-10-27 14:10:00,45.34,45.47,45.34,45.39,172932.33082706766,23.574,23.6416,23.574,23.6,172932.3308
2005-10-27 14:20:00,45.4,45.61,45.4,45.48,118392.99741892042,23.6052,23.7144,23.6052,23.6468,118392.9974
2005-10-27 14:30:00,45.48,45.48,45.17,45.19,157109.19088766692,23.6468,23.6468,23.4857,23.4961,157109.1909
2005-10-27 14:40:00,45.19,45.26,45.13,45.16,106946.47065424756,23.4961,23.5324,23.4649,23.4805,106946.4707
2005-10-27 14:50:00,45.15,45.16,44.93,44.97,166647.963191561,23.4753,23.4805,23.3609,23.3817,166647.9632
2005-10-27 15:00:00,44.97,45.01,44.96,44.99,168331.2759510717,23.3817,23.4025,23.3765,23.3921,168331.276
2005-10-27 15:10:00,45.0,45.1,44.89,45.08,149253.73134328358,23.3973,23.4493,23.3401,23.4389,149253.7313
2005-10-27 15:20:00,45.09,45.13,44.8,44.8,284367.63550667715,23.4441,23.4649,23.2933,23.2933,284367.6355
2005-10-27 15:30:00,44.69,45.0,44.69,44.96,191448.7711816856,23.2361,23.3973,23.2361,23.3765,191448.7712
2005-10-27 15:40:00,44.96,44.96,44.79,44.88,175176.74783974863,23.3765,23.3765,23.2881,23.3349,175176.7478
2005-10-27 15:50:00,44.88,45.13,44.88,45.09,221636.1800022444,23.3349,23.4649,23.3349,23.4441,221636.18
2005-10-28 09:30:00,44.96,44.96,44.29,44.29,297946.3584333969,23.3765,23.3765,23.0281,23.0281,297946.3584
2005-10-28 09:40:00,44.25,44.39,44.11,44.25,224217.2595668275,23.0073,23.0801,22.9345,23.0073,224217.2596
2005-10-28 09:50:00,44.2,44.25,44.06,44.06,169116.82190551003,22.9813,23.0073,22.9085,22.9085,169116.8219
2005-10-28 10:00:00,44.06,44.11,43.93,43.94,238693.7492986197,22.9085,22.9345,22.8409,22.8461,238693.7493
2005-10-28 10:10:00,43.93,44.02,43.93,43.95,118392.99741892042,22.8409,22.8877,22.8409,22.8513,118392.9974
2005-10-28 10:20:00,43.95,43.96,43.66,43.71,134328.3582089552,22.8513,22.8565,22.7005,22.7265,134328.3582
2005-10-28 10:30:00,43.71,43.77,43.54,43.57,104702.0536415666,22.7265,22.7577,22.6382,22.6537,104702.0536
2005-10-28 10:40:00,43.55,43.71,43.54,43.65,318033.89069689147,22.6433,22.7265,22.6382,22.6953,318033.8907
2005-10-28 10:50:00,43.65,43.78,43.59,43.75,99876.55706430254,22.6953,22.7629,22.6641,22.7473,99876.5571
2005-10-28 11:00:00,43.75,43.82,43.64,43.66,81696.7792615868,22.7473,22.7837,22.6901,22.7005,81696.7793
2005-10-28 11:10:00,43.66,43.81,43.65,43.81,135899.45011783188,22.7005,22.7785,22.6953,22.7785,135899.4501
2005-10-28 11:20:00,43.82,43.9,43.79,43.9,101335.42812254516,22.7837,22.8253,22.7681,22.8253,101335.4281
2005-10-28 11:30:00,43.9,43.93,43.84,43.85,71260.24015262035,22.8253,22.8409,22.7941,22.7993,71260.2402
2005-10-28 11:40:00,43.85,44.06,43.71,44.06,88991.13455279991,22.7993,22.9085,22.7265,22.9085,88991.1346
2005-10-28 11:50:00,44.03,44.03,43.7,43.7,105038.71619346876,22.8929,22.8929,22.7213,22.7213,105038.7162
2005-10-28 12:00:00,43.7,43.73,43.6,43.62,108180.90001122208,22.7213,22.7369,22.6693,22.6797,108180.9
2005-10-28 12:10:00,43.58,43.65,43.58,43.65,70923.57760071821,22.6589,22.6953,22.6589,22.6953,70923.5776
2005-10-28 12:20:00,43.65,43.7,43.62,43.65,95499.94388957469,22.6953,22.7213,22.6797,22.6953,95499.9439
2005-10-28 12:30:00,43.65,43.8,43.63,43.74,123779.59824935472,22.6953,22.7733,22.6849,22.7421,123779.5982
2005-10-28 12:40:00,43.74,43.8,43.69,43.72,53192.68320053866,22.7421,22.7733,22.7161,22.7317,53192.6832
2005-10-28 12:50:00,43.72,43.76,43.71,43.76,46683.87386376388,22.7317,22.7525,22.7265,22.7525,46683.8739
2005-10-28 13:00:00,43.76,43.8,43.68,43.75,115587.47615306923,22.7525,22.7733,22.7109,22.7473,115587.4762
2005-10-28 13:10:00,43.75,43.76,43.67,43.67,105150.9370441028,22.7473,22.7525,22.7057,22.7057,105150.937
2005-10-28 13:20:00,43.66,43.79,43.57,43.77,62731.45550443272,22.7005,22.7681,22.6537,22.7577,62731.4555
2005-10-28 13:30:00,43.75,43.77,43.67,43.7,92357.76007182134,22.7473,22.7577,22.7057,22.7213,92357.7601
2005-10-28 13:40:00,43.68,43.75,43.6,43.64,113904.16339355853,22.7109,22.7473,22.6693,22.6901,113904.1634
2005-10-28 13:50:00,43.64,43.71,43.57,43.61,76759.0618336887,22.6901,22.7265,22.6537,22.6745,76759.0618
2005-10-28 14:00:00,43.61,43.75,43.58,43.66,62955.897205700814,22.6745,22.7473,22.6589,22.7005,62955.8972
2005-10-28 14:10:00,43.67,43.74,43.65,43.7,32207.38413197172,22.7057,22.7421,22.6953,22.7213,32207.3841
2005-10-28 14:20:00,43.7,43.74,43.66,43.71,49264.95342834698,22.7213,22.7421,22.7005,22.7265,49264.9534
2005-10-28 14:30:00,43.72,43.83,43.72,43.81,61160.36359555605,22.7317,22.7889,22.7317,22.7785,61160.3636
2005-10-28 14:40:00,43.81,43.85,43.76,43.77,104253.1702390304,22.7785,22.7993,22.7525,22.7577,104253.1702
2005-10-28 14:50:00,43.79,43.83,43.77,43.79,102906.52003142184,22.7681,22.7889,22.7577,22.7681,102906.52
2005-10-28 15:00:00,43.79,43.87,43.79,43.83,82931.20861856133,22.7681,22.8097,22.7681,22.7889,82931.2086
2005-10-28 15:10:00,43.83,43.84,43.8,43.81,78666.81629446751,22.7889,22.7941,22.7733,22.7785,78666.8163
2005-10-28 15:20:00,43.8,43.81,43.67,43.7,151947.03175850073,22.7733,22.7785,22.7057,22.7213,151947.0318
2005-10-28 15:30:00,43.69,43.7,43.57,43.57,127034.00291774212,22.7161,22.7213,22.6537,22.6537,127034.0029
2005-10-28 15:40:00,43.57,43.69,43.53,43.62,150039.2772977219,22.6537,22.7161,22.633,22.6797,150039.2773
2005-10-28 15:50:00,43.63,43.71,43.62,43.66,179104.4776119403,22.6849,22.7265,22.6797,22.7005,179104.4776
2005-10-31 09:30:00,43.86,43.87,43.71,43.74,144316.01391538547,22.8045,22.8097,22.7265,22.7421,144316.0139
2005-10-31 09:40:00,43.75,43.79,43.7,43.7,141061.6092469981,22.7473,22.7681,22.7213,22.7213,141061.6092
2005-10-31 09:50:00,43.73,43.88,43.69,43.84,177645.60655369767,22.7369,22.8149,22.7161,22.7941,177645.6066
2005-10-31 10:00:00,43.85,43.9,43.76,43.77,212321.84939961843,22.7993,22.8253,22.7525,22.7577,212321.8494
2005-10-31 10:10:00,43.74,43.82,43.64,43.65,187296.59970822572,22.7421,22.7837,22.6901,22.6953,187296.5997
2005-10-31 10:20:00,43.65,43.66,43.57,43.65,123667.37739872068,22.6953,22.7005,22.6537,22.6953,123667.3774
2005-10-31 10:30:00,43.65,43.79,43.64,43.75,245202.55863539444,22.6953,22.7681,22.6901,22.7473,245202.5586
2005-10-31 10:40:00,43.74,43.78,43.74,43.78,169004.601054876,22.7421,22.7629,22.7421,22.7629,169004.6011
2005-10-31 10:50:00,43.78,43.82,43.74,43.75,219840.64639209965,22.7629,22.7837,22.7421,22.7473,219840.6464
2005-10-31 11:00:00,43.73,43.84,43.73,43.82,125911.79441140164,22.7369,22.7941,22.7369,22.7837,125911.7944
2005-10-31 11:10:00,43.82,43.89,43.78,43.8,125350.6901582314,22.7837,22.8201,22.7629,22.7733,125350.6902
2005-10-31 11:20:00,43.78,43.8,43.74,43.75,99315.4528111323,22.7629,22.7733,22.7421,22.7473,99315.4528
2005-10-31 11:30:00,43.77,43.82,43.76,43.78,133879.47480641902,22.7577,22.7837,22.7525,22.7629,133879.4748
2005-10-31 11:40:00,43.78,43.81,43.75,43.81,94714.39793513634,22.7629,22.7785,22.7473,22.7785,94714.3979
2005-10-31 11:50:00,43.82,43.84,43.8,43.8,111771.9672315116,22.7837,22.7941,22.7733,22.7733,111771.9672
2005-10-31 12:00:00,43.8,43.93,43.79,43.93,60599.25934238581,22.7733,22.8409,22.7681,22.8409,60599.2593
2005-10-31 12:10:00,43.95,44.01,43.84,43.86,40511.72707889126,22.8513,22.8825,22.7941,22.8045,40511.7271
2005-10-31 12:20:00,43.86,43.88,43.85,43.86,96285.489844013,22.8045,22.8149,22.7993,22.8045,96285.4898
2005-10-31 12:30:00,43.86,43.87,43.84,43.84,101335.42812254516,22.8045,22.8097,22.7941,22.7941,101335.4281
2005-10-31 12:40:00,43.84,43.85,43.81,43.83,38491.7517674784,22.7941,22.7993,22.7785,22.7889,38491.7518
2005-10-31 12:50:00,43.84,43.89,43.84,43.86,82370.10436539109,22.7941,22.8201,22.7941,22.8045,82370.1044
2005-10-31 13:00:00,43.87,43.89,43.84,43.85,46010.5487599596,22.8097,22.8201,22.7941,22.7993,46010.5488
2005-10-31 13:10:00,43.85,43.85,43.82,43.83,69240.26484120749,22.7993,22.7993,22.7837,22.7889,69240.2648
2005-10-31 13:20:00,43.83,43.84,43.82,43.82,62955.897205700814,22.7889,22.7941,22.7837,22.7837,62955.8972
2005-10-31 13:30:00,43.83,43.84,43.81,43.83,96061.04814274493,22.7889,22.7941,22.7785,22.7889,96061.0481
2005-10-31 13:40:00,43.84,43.84,43.81,43.84,43317.24834474245,22.7941,22.7941,22.7785,22.7941,43317.2483
2005-10-31 13:50:00,43.84,43.9,43.83,43.9,140051.62159129165,22.7941,22.8253,22.7889,22.8253,140051.6216
2005-10-31 14:00:00,43.9,43.96,43.88,43.88,102345.4157782516,22.8253,22.8565,22.8149,22.8149,102345.4158
2005-10-31 14:10:00,43.88,43.91,43.83,43.84,105599.820446639,22.8149,22.8305,22.7889,22.7941,105599.8204
2005-10-31 14:20:00,43.85,43.91,43.83,43.9,162271.3500168331,22.7993,22.8305,22.7889,22.8253,162271.35
2005-10-31 14:30:00,43.9,44.07,43.9,44.01,132420.6037481764,22.8253,22.9137,22.8253,22.8825,132420.6037
2005-10-31 14:40:00,44.0,44.1,44.0,44.03,93143.30602625968,22.8773,22.9293,22.8773,22.8929,93143.306
2005-10-31 14:50:00,44.03,44.16,44.02,44.13,116934.1263606778,22.8929,22.9605,22.8877,22.9449,116934.1264
2005-10-31 15:00:00,44.13,44.2,44.1,44.17,187184.3788575917,22.9449,22.9813,22.9293,22.9657,187184.3789
2005-10-31 15:10:00,44.17,44.23,44.14,44.23,216361.80002244416,22.9657,22.9969,22.9501,22.9969,216361.8
2005-10-31 15:20:00,44.23,44.24,44.11,44.17,111996.4089327797,22.9969,23.0021,22.9345,22.9657,111996.4089
2005-10-31 15:30:00,44.15,44.16,44.07,44.09,145326.0015710919,22.9553,22.9605,22.9137,22.9241,145326.0016
2005-10-31 15:40:00,44.09,44.11,44.08,44.08,108405.34171249018,22.9241,22.9345,22.9189,22.9189,108405.3417
2005-10-31 15:50:00,44.09,44.09,44.02,44.03,163954.66277634384,22.9241,22.9241,22.8877,22.8929,163954.6628
2005-11-01 09:30:00,44.05,44.3,44.05,44.24,182134.4405790596,22.9033,23.0333,22.9033,23.0021,182134.4406
2005-11-01 09:40:00,44.22,44.43,44.21,44.35,124565.14420379304,22.9917,23.1009,22.9865,23.0593,124565.1442
2005-11-01 09:50:00,44.38,44.4,44.29,44.32,70250.25249691392,23.0749,23.0853,23.0281,23.0437,70250.2525
2005-11-01 10:00:00,44.32,44.51,44.32,44.39,107170.91235551564,23.0437,23.1425,23.0437,23.0801,107170.9124
2005-11-01 10:10:00,44.4,44.42,44.3,44.37,163505.77937380766,23.0853,23.0957,23.0333,23.0697,163505.7794
2005-11-01 10:20:00,44.37,44.47,44.34,44.47,204129.7273033329,23.0697,23.1217,23.0541,23.1217,204129.7273
2005-11-01 10:30:00,44.47,44.5,44.4,44.49,174166.76018404218,23.1217,23.1373,23.0853,23.1321,174166.7602
2005-11-01 10:40:00,44.49,44.64,44.49,44.56,206486.365166648,23.1321,23.2101,23.1321,23.1685,206486.3652
2005-11-01 10:50:00,44.55,44.7,44.55,44.64,73280.21546403322,23.1633,23.2413,23.1633,23.2101,73280.2155
2005-11-01 11:00:00,44.65,44.67,44.54,44.54,90001.12220850633,23.2153,23.2257,23.1581,23.1581,90001.1222
2005-11-01 11:10:00,44.57,44.72,44.56,44.68,96061.04814274493,23.1737,23.2517,23.1685,23.2309,96061.0481
2005-11-01 11:20:00,44.67,44.68,44.59,44.59,46571.65301312984,23.2257,23.2309,23.1841,23.1841,46571.653
2005-11-01 11:30:00,44.6,44.63,44.54,44.57,121422.96038603972,23.1893,23.2049,23.1581,23.1737,121422.9604
2005-11-01 11:40:00,44.6,44.6,44.48,44.55,95499.94388957469,23.1893,23.1893,23.1269,23.1633,95499.9439
2005-11-01 11:50:00,44.54,44.64,44.54,44.56,73392.43631466725,23.1581,23.2101,23.1581,23.1685,73392.4363
2005-11-01 12:00:00,44.56,44.56,44.52,44.56,80799.01245651442,23.1685,23.1685,23.1477,23.1685,80799.0125
2005-11-01 12:10:00,44.56,44.56,44.47,44.47,61609.24699809224,23.1685,23.1685,23.1217,23.1217,61609.247
2005-11-01 12:20:00,44.47,44.53,44.47,44.5,56334.867018292,23.1217,23.1529,23.1217,23.1373,56334.867
2005-11-01 12:30:00,44.5,44.51,44.45,44.49,55437.100213219615,23.1373,23.1425,23.1113,23.1321,55437.1002
2005-11-01 12:40:00,44.49,44.53,44.48,44.49,20087.532263494555,23.1321,23.1529,23.1269,23.1321,20087.5323
2005-11-01 12:50:00,44.5,44.53,44.48,44.52,46908.31556503198,23.1373,23.1529,23.1269,23.1477,46908.3156
2005-11-01 13:00:00,44.52,44.59,44.52,44.59,52968.24149927056,23.1477,23.1841,23.1477,23.1841,52968.2415
2005-11-01 13:10:00,44.59,44.62,44.56,44.61,44551.67770171697,23.1841,23.1997,23.1685,23.1945,44551.6777
2005-11-01 13:20:00,44.61,44.63,44.56,44.61,43429.4691953765,23.1945,23.2049,23.1685,23.1945,43429.4692
2005-11-01 13:30:00,44.6,44.68,44.6,44.68,92021.0975199192,23.1893,23.2309,23.1893,23.2309,92021.0975
2005-11-01 13:40:00,44.69,44.69,44.66,44.68,27718.550106609808,23.2361,23.2361,23.2205,23.2309,27718.5501
2005-11-01 13:50:00,44.68,44.75,44.67,44.75,81247.89585905061,23.2309,23.2673,23.2257,23.2673,81247.8959
2005-11-01 14:00:00,44.75,44.77,44.67,44.71,62619.234653798674,23.2673,23.2777,23.2257,23.2465,62619.2347
2005-11-01 14:10:00,44.71,45.03,44.71,44.82,112557.51318594994,23.2465,23.4129,23.2465,23.3037,112557.5132
2005-11-01 14:20:00,44.85,44.96,44.84,44.92,118280.77656828638,23.3193,23.3765,23.3141,23.3557,118280.7766
2005-11-01 14:30:00,44.94,44.97,44.75,44.81,103243.18258332396,23.3661,23.3817,23.2673,23.2985,103243.1826
2005-11-01 14:40:00,44.82,44.98,44.76,44.98,148131.5228369431,23.3037,23.3869,23.2725,23.3869,148131.5228
2005-11-01 14:50:00,44.97,45.05,44.9,44.94,119964.0893277971,23.3817,23.4233,23.3453,23.3661,119964.0893
2005-11-01 15:00:00,44.95,44.97,44.88,44.9,107170.91235551564,23.3713,23.3817,23.3349,23.3453,107170.9124
2005-11-01 15:10:00,44.9,44.93,44.84,44.88,125014.02760632924,23.3453,23.3609,23.3141,23.3349,125014.0276
2005-11-01 15:20:00,44.88,44.96,44.86,44.94,87532.26349455728,23.3349,23.3765,23.3245,23.3661,87532.2635
2005-11-01 15:30:00,44.95,44.96,44.84,44.95,133318.3705532488,23.3713,23.3765,23.3141,23.3713,133318.3706
2005-11-01 15:40:00,44.95,44.96,44.85,44.9,121535.18123667376,23.3713,23.3765,23.3193,23.3453,121535.1812
2005-11-01 15:50:00,44.9,44.91,44.83,44.87,118168.55571765231,23.3453,23.3505,23.3089,23.3297,118168.5557
2005-11-02 09:30:00,44.97,45.12,44.91,45.1,110088.6544720009,23.3817,23.4597,23.3505,23.4493,110088.6545
2005-11-02 09:40:00,45.12,45.29,45.12,45.17,125014.02760632924,23.4597,23.548,23.4597,23.4857,125014.0276
2005-11-02 09:50:00,45.17,45.22,44.9,44.93,155762.54068005836,23.4857,23.5116,23.3453,23.3609,155762.5407
2005-11-02 10:00:00,44.99,45.22,44.97,45.1,98305.46515542587,23.3921,23.5116,23.3817,23.4493,98305.4652
2005-11-02 10:10:00,45.11,45.39,45.08,45.37,104253.1702390304,23.4545,23.6,23.4389,23.5896,104253.1702
2005-11-02 10:20:00,45.36,45.39,45.21,45.39,53192.68320053866,23.5844,23.6,23.5064,23.6,53192.6832
2005-11-02 10:30:00,45.39,45.44,45.25,45.35,90450.00561104252,23.6,23.626,23.5272,23.5792,90450.0056
2005-11-02 10:40:00,45.34,45.45,45.34,45.43,66546.96442599034,23.574,23.6312,23.574,23.6208,66546.9644
2005-11-02 10:50:00,45.43,45.43,45.21,45.21,38267.3100662103,23.6208,23.6208,23.5064,23.5064,38267.3101
2005-11-02 11:00:00,45.21,45.29,45.11,45.19,92918.86432499158,23.5064,23.548,23.4545,23.4961,92918.8643
2005-11-02 11:10:00,45.19,45.33,45.19,45.33,58130.40062843676,23.4961,23.5688,23.4961,23.5688,58130.4006
2005-11-02 11:20:00,45.33,45.34,45.24,45.27,44551.67770171697,23.5688,23.574,23.522,23.5376,44551.6777
2005-11-02 11:30:00,45.28,45.37,45.28,45.35,34339.580294018626,23.5428,23.5896,23.5428,23.5792,34339.5803
2005-11-02 11:40:00,45.35,45.35,45.33,45.35,32656.26753450791,23.5792,23.5792,23.5688,23.5792,32656.2675
2005-11-02 11:50:00,45.36,45.36,45.3,45.33,79789.02480080798,23.5844,23.5844,23.5532,23.5688,79789.0248
2005-11-02 12:00:00,45.33,45.33,45.23,45.23,48591.6283245427,23.5688,23.5688,23.5168,23.5168,48591.6283
2005-11-02 12:10:00,45.22,45.22,45.13,45.14,39613.96027381888,23.5116,23.5116,23.4649,23.4701,39613.9603
2005-11-02 12:20:00,45.13,45.13,45.02,45.13,98978.79025923015,23.4649,23.4649,23.4077,23.4649,98978.7903
2005-11-02 12:30:00,45.13,45.15,45.12,45.13,24800.80799012457,23.4649,23.4753,23.4597,23.4649,24800.808
2005-11-02 12:40:00,45.13,45.15,45.12,45.14,32544.04668387386,23.4649,23.4753,23.4597,23.4701,32544.0467
2005-11-02 12:50:00,45.14,45.21,45.14,45.21,61721.46784872629,23.4701,23.5064,23.4701,23.5064,61721.4678
2005-11-02 13:00:00,45.21,45.24,45.21,45.23,23678.599483784084,23.5064,23.522,23.5064,23.5168,23678.5995
2005-11-02 13:10:00,45.22,45.27,45.21,45.22,17169.790147009313,23.5116,23.5376,23.5064,23.5116,17169.7901
2005-11-02 13:20:00,45.22,45.22,45.13,45.13,33554.03433958029,23.5116,23.5116,23.4649,23.4649,33554.0343
2005-11-02 13:30:00,45.14,45.19,45.12,45.13,19189.76545842217,23.4701,23.4961,23.4597,23.4649,19189.7655
2005-11-02 13:40:00,45.13,45.24,45.12,45.21,44663.89855235103,23.4649,23.522,23.4597,23.5064,44663.8986
2005-11-02 13:50:00,45.21,45.23,45.21,45.22,32768.48838514196,23.5064,23.5168,23.5064,23.5116,32768.4884
2005-11-02 14:00:00,45.22,45.31,45.21,45.22,94602.1770845023,23.5116,23.5584,23.5064,23.5116,94602.1771
2005-11-02 14:10:00,45.21,45.22,45.16,45.2,42307.26068903602,23.5064,23.5116,23.4805,23.5012,42307.2607
2005-11-02 14:20:00,45.2,45.24,45.2,45.2,21658.624172371223,23.5012,23.522,23.5012,23.5012,21658.6242
2005-11-02 14:30:00,45.21,45.21,45.09,45.1,43653.91089664459,23.5064,23.5064,23.4441,23.4493,43653.9109
2005-11-02 14:40:00,45.1,45.12,45.08,45.12,32656.26753450791,23.4493,23.4597,23.4389,23.4597,32656.2675
2005-11-02 14:50:00,45.12,45.14,45.02,45.09,54202.67085624509,23.4597,23.4701,23.4077,23.4441,54202.6709
2005-11-02 15:00:00,45.09,45.13,45.08,45.08,58915.9465828751,23.4441,23.4649,23.4389,23.4389,58915.9466
2005-11-02 15:10:00,45.09,45.22,45.09,45.13,46683.87386376388,23.4441,23.5116,23.4441,23.4649,46683.8739
2005-11-02 15:20:00,45.13,45.17,45.09,45.13,71596.9027045225,23.4649,23.4857,23.4441,23.4649,71596.9027
2005-11-02 15:30:00,45.12,45.17,45.08,45.08,42082.818987767925,23.4597,23.4857,23.4389,23.4389,42082.819
2005-11-02 15:40:00,45.09,45.22,45.08,45.17,82033.44181348894,23.4441,23.5116,23.4389,23.4857,82033.4418
2005-11-02 15:50:00,45.18,45.19,45.14,45.16,83267.87117046346,23.4909,23.4961,23.4701,23.4805,83267.8712
2005-11-03 09:30:00,45.43,45.49,45.28,45.29,168780.1593536079,23.8669,23.8985,23.7881,23.7934,168780.1594
2005-11-03 09:40:00,45.3,45.7,45.28,45.66,100325.44046683871,23.7986,24.0088,23.7881,23.9878,100325.4405
2005-11-03 09:50:00,45.66,45.66,45.27,45.31,59925.934238581525,23.9878,23.9878,23.7829,23.8039,59925.9342
2005-11-03 10:00:00,45.31,45.33,45.18,45.23,47020.53641566603,23.8039,23.8144,23.7356,23.7619,47020.5364
2005-11-03 10:10:00,45.23,45.24,45.11,45.18,122657.38974301424,23.7619,23.7671,23.6988,23.7356,122657.3897
2005-11-03 10:20:00,45.19,45.2,45.12,45.13,47693.86151947032,23.7408,23.7461,23.7041,23.7093,47693.8615
2005-11-03 10:30:00,45.13,45.17,45.07,45.16,48816.07002581079,23.7093,23.7303,23.6778,23.7251,48816.07
2005-11-03 10:40:00,45.15,45.15,45.05,45.05,40848.3896307934,23.7198,23.7198,23.6673,23.6673,40848.3896
2005-11-03 10:50:00,45.05,45.08,45.01,45.05,49826.05768151722,23.6673,23.6831,23.6463,23.6673,49826.0577
2005-11-03 11:00:00,45.05,45.08,45.03,45.06,59589.271686679385,23.6673,23.6831,23.6568,23.6726,59589.2717
2005-11-03 11:10:00,45.06,45.17,45.05,45.15,58242.62147907081,23.6726,23.7303,23.6673,23.7198,58242.6215
2005-11-03 11:20:00,45.13,45.14,45.05,45.12,48142.7449220065,23.7093,23.7146,23.6673,23.7041,48142.7449
2005-11-03 11:30:00,45.12,45.16,45.09,45.09,29738.525418022666,23.7041,23.7251,23.6883,23.6883,29738.5254
2005-11-03 11:40:00,45.05,45.13,45.05,45.12,31534.05902816743,23.6673,23.7093,23.6673,23.7041,31534.059
2005-11-03 11:50:00,45.12,45.15,45.05,45.05,39277.29772191673,23.7041,23.7198,23.6673,23.6673,39277.2977
2005-11-03 12:00:00,45.05,45.08,45.05,45.07,25474.13309392885,23.6673,23.6831,23.6673,23.6778,25474.1331
2005-11-03 12:10:00,45.07,45.13,45.06,45.08,45561.66535742341,23.6778,23.7093,23.6726,23.6831,45561.6654
2005-11-03 12:20:00,45.08,45.08,45.0,45.0,35237.34709909101,23.6831,23.6831,23.641,23.641,35237.3471
2005-11-03 12:30:00,45.0,45.08,44.99,45.0,149141.51049264954,23.641,23.6831,23.6358,23.641,149141.5105
2005-11-03 12:40:00,45.0,45.0,44.92,44.96,24913.02884075861,23.641,23.641,23.599,23.62,24913.0288
2005-11-03 12:50:00,44.96,44.96,44.94,44.96,43317.24834474245,23.62,23.62,23.6095,23.62,43317.2483
2005-11-03 13:00:00,44.96,45.02,44.92,44.96,89776.68050723824,23.62,23.6515,23.599,23.62,89776.6805
2005-11-03 13:10:00,44.96,44.97,44.93,44.94,9089.888901357872,23.62,23.6253,23.6043,23.6095,9089.8889
2005-11-03 13:20:00,44.93,44.96,44.87,44.87,29626.30456738862,23.6043,23.62,23.5727,23.5727,29626.3046
2005-11-03 13:30:00,44.87,44.93,44.79,44.83,34451.80114465267,23.5727,23.6043,23.5307,23.5517,34451.8011
2005-11-03 13:40:00,44.81,44.89,44.81,44.87,45673.886208057454,23.5412,23.5832,23.5412,23.5727,45673.8862
2005-11-03 13:50:00,44.87,44.87,44.8,44.8,50836.04533722365,23.5727,23.5727,23.536,23.536,50836.0453
2005-11-03 14:00:00,44.8,44.86,44.8,44.86,182022.21972842552,23.536,23.5675,23.536,23.5675,182022.2197
2005-11-03 14:10:00,44.83,44.85,44.8,44.82,44215.01514981483,23.5517,23.5622,23.536,23.5465,44215.0151
2005-11-03 14:20:00,44.83,44.84,44.79,44.79,102457.63662888564,23.5517,23.557,23.5307,23.5307,102457.6366
2005-11-03 14:30:00,44.8,44.8,44.71,44.71,53080.46234990461,23.536,23.536,23.4887,23.4887,53080.4623
2005-11-03 14:40:00,44.78,44.78,44.61,44.67,177421.16485242956,23.5255,23.5255,23.4361,23.4677,177421.1649
2005-11-03 14:50:00,44.65,44.77,44.64,44.75,68005.83548423297,23.4572,23.5202,23.4519,23.5097,68005.8355
2005-11-03 15:00:00,44.74,44.74,44.66,44.7,78891.2579957356,23.5044,23.5044,23.4624,23.4834,78891.258
2005-11-03 15:10:00,44.7,44.72,44.56,44.59,72494.66950959488,23.4834,23.4939,23.4099,23.4256,72494.6695
2005-11-03 15:20:00,44.59,44.65,44.57,44.64,99427.67366176636,23.4256,23.4572,23.4151,23.4519,99427.6737
2005-11-03 15:30:00,44.65,44.7,44.56,44.56,111547.52553024353,23.4572,23.4834,23.4099,23.4099,111547.5255
2005-11-03 15:40:00,44.56,44.56,44.51,44.51,170687.9138143867,23.4099,23.4099,23.3836,23.3836,170687.9138
2005-11-03 15:50:00,44.51,44.51,44.39,44.45,422399.281786556,23.3836,23.3836,23.3206,23.3521,422399.2818
2005-11-04 09:30:00,44.87,44.87,44.75,44.75,199865.33497923912,23.5727,23.5727,23.5097,23.5097,199865.335
2005-11-04 09:40:00,44.75,44.77,44.72,44.76,85961.17158568061,23.5097,23.5202,23.4939,23.5149,85961.1716
2005-11-04 09:50:00,44.77,44.88,44.74,44.78,68566.93973740321,23.5202,23.578,23.5044,23.5255,68566.9397
2005-11-04 10:00:00,44.77,44.78,44.72,44.72,28840.758612950285,23.5202,23.5255,23.4939,23.4939,28840.7586
2005-11-04 10:10:00,44.72,44.72,44.64,44.65,70923.57760071821,23.4939,23.4939,23.4519,23.4572,70923.5776
2005-11-04 10:20:00,44.66,44.73,44.65,44.73,68454.71888676916,23.4624,23.4992,23.4572,23.4992,68454.7189
2005-11-04 10:30:00,44.73,44.73,44.63,44.64,37818.42666367411,23.4992,23.4992,23.4467,23.4519,37818.4267
2005-11-04 10:40:00,44.64,44.66,44.45,44.46,84726.74222870609,23.4519,23.4624,23.3521,23.3573,84726.7422
2005-11-04 10:50:00,44.45,44.47,44.4,44.47,54314.891706879134,23.3521,23.3626,23.3258,23.3626,54314.8917
2005-11-04 11:00:00,44.47,44.49,44.43,44.47,43766.13174727864,23.3626,23.3731,23.3416,23.3626,43766.1317
2005-11-04 11:10:00,44.47,44.48,44.46,44.47,28279.654359780045,23.3626,23.3678,23.3573,23.3626,28279.6544
2005-11-04 11:20:00,44.47,44.5,44.47,44.47,43429.4691953765,23.3626,23.3784,23.3626,23.3626,43429.4692
2005-11-04 11:30:00,44.45,44.46,44.41,44.42,36920.65985860173,23.3521,23.3573,23.3311,23.3363,36920.6599
2005-11-04 11:40:00,44.42,44.55,44.41,44.55,51621.59129166199,23.3363,23.4046,23.3311,23.4046,51621.5913
2005-11-04 11:50:00,44.52,44.53,44.47,44.48,15598.698238132643,23.3889,23.3941,23.3626,23.3678,15598.6982
2005-11-04 12:00:00,44.47,44.48,44.42,44.47,28167.433509146,23.3626,23.3678,23.3363,23.3626,28167.4335
2005-11-04 12:10:00,44.47,44.55,44.47,44.54,22444.17012680956,23.3626,23.4046,23.3626,23.3994,22444.1701
2005-11-04 12:20:00,44.54,44.57,44.54,44.56,39277.29772191673,23.3994,23.4151,23.3994,23.4099,39277.2977
2005-11-04 12:30:00,44.55,44.55,44.53,44.55,18740.882055885984,23.4046,23.4046,23.3941,23.4046,18740.8821
2005-11-04 12:40:00,44.55,44.56,44.52,44.55,42419.48153967007,23.4046,23.4099,23.3889,23.4046,42419.4815
2005-11-04 12:50:00,44.55,44.56,44.55,44.56,42868.36494220626,23.4046,23.4099,23.4046,23.4099,42868.3649
2005-11-04 13:00:00,44.56,44.56,44.48,44.48,20648.6365166648,23.4099,23.4099,23.3678,23.3678,20648.6365
2005-11-04 13:10:00,44.49,44.49,44.39,44.44,39165.07687128268,23.3731,23.3731,23.3206,23.3468,39165.0769
2005-11-04 13:20:00,44.39,44.54,44.39,44.53,23790.82033441813,23.3206,23.3994,23.3206,23.3941,23790.8203
2005-11-04 13:30:00,44.53,44.53,44.43,44.44,6845.471888676916,23.3941,23.3941,23.3416,23.3468,6845.4719
2005-11-04 13:40:00,44.44,44.47,44.43,44.46,39389.518572550776,23.3468,23.3626,23.3416,23.3573,39389.5186
2005-11-04 13:50:00,44.45,44.47,44.39,44.4,16496.465043205026,23.3521,23.3626,23.3206,23.3258,16496.465
2005-11-04 14:00:00,44.38,44.47,44.35,44.47,26035.23734709909,23.3153,23.3626,23.2996,23.3626,26035.2373
2005-11-04 14:10:00,44.47,44.47,44.39,44.42,24913.02884075861,23.3626,23.3626,23.3206,23.3363,24913.0288
2005-11-04 14:20:00,44.42,44.53,44.42,44.49,31085.17562563124,23.3363,23.3941,23.3363,23.3731,31085.1756
2005-11-04 14:30:00,44.51,44.51,44.38,44.38,27269.666704073614,23.3836,23.3836,23.3153,23.3153,27269.6667
2005-11-04 14:40:00,44.37,44.41,44.34,44.39,36471.776456065534,23.3101,23.3311,23.2943,23.3206,36471.7765
2005-11-04 14:50:00,44.39,44.43,44.37,44.39,35461.78880035911,23.3206,23.3416,23.3101,23.3206,35461.7888
2005-11-04 15:00:00,44.4,44.4,44.33,44.33,46459.43216249579,23.3258,23.3258,23.289,23.289,46459.4322
2005-11-04 15:10:00,44.36,44.41,44.35,44.37,42419.48153967007,23.3048,23.3311,23.2996,23.3101,42419.4815
2005-11-04 15:20:00,44.38,44.39,44.35,44.38,180900.01122208504,23.3153,23.3206,23.2996,23.3153,180900.0112
2005-11-04 15:30:00,44.38,44.52,44.37,44.49,63965.88486140725,23.3153,23.3889,23.3101,23.3731,63965.8849
2005-11-04 15:40:00,44.49,44.66,44.49,44.64,55324.87936258557,23.3731,23.4624,23.3731,23.4519,55324.8794
2005-11-04 15:50:00,44.64,44.65,44.52,44.57,59140.38828414319,23.4519,23.4572,23.3889,23.4151,59140.3883
2005-11-07 09:30:00,44.78,44.81,44.75,44.81,126360.67781393784,23.5255,23.5412,23.5097,23.5412,126360.6778
2005-11-07 09:40:00,44.81,45.01,44.71,44.71,99539.8945124004,23.5412,23.6463,23.4887,23.4887,99539.8945
2005-11-07 09:50:00,44.71,44.85,44.7,44.8,20311.97396476265,23.4887,23.5622,23.4834,23.536,20311.974
2005-11-07 10:00:00,44.8,44.8,44.72,44.72,34002.917742116486,23.536,23.536,23.4939,23.4939,34002.9177
2005-11-07 10:10:00,44.72,44.73,44.56,44.56,29962.967119290763,23.4939,23.4992,23.4099,23.4099,29962.9671
2005-11-07 10:20:00,44.56,44.57,44.45,44.49,38603.97261811244,23.4099,23.4151,23.3521,23.3731,38603.9726
2005-11-07 10:30:00,44.49,44.58,44.46,44.48,21321.961620469083,23.3731,23.4204,23.3573,23.3678,21321.9616
2005-11-07 10:40:00,44.45,44.54,44.45,44.45,24688.587139490515,23.3521,23.3994,23.3521,23.3521,24688.5871
2005-11-07 10:50:00,44.46,44.48,44.46,44.48,23341.93693188194,23.3573,23.3678,23.3573,23.3678,23341.9369
2005-11-07 11:00:00,44.48,44.51,44.44,44.46,35349.56794972506,23.3678,23.3836,23.3468,23.3573,35349.5679
2005-11-07 11:10:00,44.46,44.51,44.32,44.35,58242.62147907081,23.3573,23.3836,23.2838,23.2996,58242.6215
2005-11-07 11:20:00,44.35,44.46,44.35,44.45,50948.2661878577,23.2996,23.3573,23.2996,23.3521,50948.2662
2005-11-07 11:30:00,44.45,44.49,44.41,44.49,60262.59679048367,23.3521,23.3731,23.3311,23.3731,60262.5968
2005-11-07 11:40:00,44.49,44.64,44.49,44.63,61721.46784872629,23.3731,23.4519,23.3731,23.4467,61721.4678
2005-11-07 11:50:00,44.64,44.64,44.6,44.62,29177.42116485243,23.4519,23.4519,23.4309,23.4414,29177.4212
2005-11-07 12:00:00,44.61,44.62,44.55,44.55,27157.445853439567,23.4361,23.4414,23.4046,23.4046,27157.4459
2005-11-07 12:10:00,44.54,44.56,44.51,44.55,35686.2305016272,23.3994,23.4099,23.3836,23.4046,35686.2305
2005-11-07 12:20:00,44.55,44.56,44.52,44.52,26708.562450903377,23.4046,23.4099,23.3889,23.3889,26708.5625
2005-11-07 12:30:00,44.52,44.55,44.44,44.46,20199.753114128605,23.3889,23.4046,23.3468,23.3573,20199.7531
2005-11-07 12:40:00,44.47,44.5,44.41,44.48,34451.80114465267,23.3626,23.3784,23.3311,23.3678,34451.8011
2005-11-07 12:50:00,44.48,44.51,44.44,44.5,29289.642015486475,23.3678,23.3836,23.3468,23.3784,29289.642
2005-11-07 13:00:00,44.51,44.56,44.5,44.54,20873.078217932893,23.3836,23.4099,23.3784,23.3994,20873.0782
2005-11-07 13:10:00,44.55,44.55,44.5,44.54,20424.1948153967,23.4046,23.4046,23.3784,23.3994,20424.1948
2005-11-07 13:20:00,44.55,44.57,44.53,44.57,41521.714734597685,23.4046,23.4151,23.3941,23.4151,41521.7147
2005-11-07 13:30:00,44.56,44.56,44.52,44.52,22219.728425541463,23.4099,23.4099,23.3889,23.3889,22219.7284
2005-11-07 13:40:00,44.53,44.58,44.52,44.57,54875.995960049375,23.3941,23.4204,23.3889,23.4151,54875.996
2005-11-07 13:50:00,44.57,44.64,44.57,44.57,30411.85052182696,23.4151,23.4519,23.4151,23.4151,30411.8505
2005-11-07 14:00:00,44.57,44.6,44.54,44.6,46571.65301312984,23.4151,23.4309,23.3994,23.4309,46571.653
2005-11-07 14:10:00,44.6,44.69,44.58,44.69,48703.84917517674,23.4309,23.4782,23.4204,23.4782,48703.8492
2005-11-07 14:20:00,44.69,44.7,44.62,44.67,38716.19346874649,23.4782,23.4834,23.4414,23.4677,38716.1935
2005-11-07 14:30:00,44.69,44.77,44.65,44.77,75412.41162608012,23.4782,23.5202,23.4572,23.5202,75412.4116
2005-11-07 14:40:00,44.77,44.82,44.76,44.8,41858.37728649983,23.5202,23.5465,23.5149,23.536,41858.3773
2005-11-07 14:50:00,44.8,44.84,44.8,44.8,32431.82583323981,23.536,23.557,23.536,23.536,32431.8258
2005-11-07 15:00:00,44.8,44.8,44.73,44.75,59140.38828414319,23.536,23.536,23.4992,23.5097,59140.3883
2005-11-07 15:10:00,44.75,44.76,44.64,44.67,56447.08786892604,23.5097,23.5149,23.4519,23.4677,56447.0879
2005-11-07 15:20:00,44.66,44.68,44.61,44.67,33666.25519021434,23.4624,23.4729,23.4361,23.4677,33666.2552
2005-11-07 15:30:00,44.68,44.77,44.68,44.72,33329.5926383122,23.4729,23.5202,23.4729,23.4939,33329.5926
2005-11-07 15:40:00,44.72,44.78,44.72,44.76,65649.19762091797,23.4939,23.5255,23.4939,23.5149,65649.1976
2005-11-07 15:50:00,44.76,44.81,44.75,44.79,67220.28952979464,23.5149,23.5412,23.5097,23.5307,67220.2895
2005-11-08 09:30:00,44.8,44.82,44.6,44.73,97519.91920098754,23.536,23.5465,23.4309,23.4992,97519.9192
2005-11-08 09:40:00,44.74,44.9,44.66,44.72,59028.167433509145,23.5044,23.5885,23.4624,23.4939,59028.1674
2005-11-08 09:50:00,44.64,44.81,44.62,44.74,41746.156435865785,23.4519,23.5412,23.4414,23.5044,41746.1564
2005-11-08 10:00:00,44.71,44.72,44.6,44.64,36583.99730669958,23.4887,23.4939,23.4309,23.4519,36583.9973
2005-11-08 10:10:00,44.64,44.64,44.47,44.47,29177.42116485243,23.4519,23.4519,23.3626,23.3626,29177.4212
2005-11-08 10:20:00,44.48,44.58,44.45,44.53,43878.352597912686,23.3678,23.4204,23.3521,23.3941,43878.3526
2005-11-08 10:30:00,44.57,44.64,44.5,44.52,41072.8313320615,23.4151,23.4519,23.3784,23.3889,41072.8313
2005-11-08 10:40:00,44.54,44.56,44.5,44.55,27157.445853439567,23.3994,23.4099,23.3784,23.4046,27157.4459
2005-11-08 10:50:00,44.55,44.59,44.5,44.55,18067.556952081697,23.4046,23.4256,23.3784,23.4046,18067.557
2005-11-08 11:00:00,44.54,44.61,44.54,44.59,39277.29772191673,23.3994,23.4361,23.3994,23.4256,39277.2977
2005-11-08 11:10:00,44.61,44.64,44.54,44.63,25810.795645831,23.4361,23.4519,23.3994,23.4467,25810.7956
2005-11-08 11:20:00,44.63,44.64,44.56,44.6,28952.97946358433,23.4467,23.4519,23.4099,23.4309,28952.9795
2005-11-08 11:30:00,44.6,44.63,44.51,44.58,37706.20581304006,23.4309,23.4467,23.3836,23.4204,37706.2058
2005-11-08 11:40:00,44.57,44.69,44.56,44.69,49489.39512961508,23.4151,23.4782,23.4099,23.4782,49489.3951
2005-11-08 11:50:00,44.69,44.74,44.67,44.72,67444.73123106273,23.4782,23.5044,23.4677,23.4939,67444.7312
2005-11-08 12:00:00,44.72,44.73,44.68,44.68,27381.887554707664,23.4939,23.4992,23.4729,23.4729,27381.8876
2005-11-08 12:10:00,44.69,44.76,44.69,44.72,35349.56794972506,23.4782,23.5149,23.4782,23.4939,35349.5679
2005-11-08 12:20:00,44.71,44.73,44.64,44.72,58691.504881607,23.4887,23.4992,23.4519,23.4939,58691.5049
2005-11-08 12:30:00,44.73,44.76,44.72,44.73,22556.390977443607,23.4992,23.5149,23.4939,23.4992,22556.391
2005-11-08 12:40:00,44.74,44.74,44.67,44.71,7182.13444057906,23.5044,23.5044,23.4677,23.4887,7182.1344
2005-11-08 12:50:00,44.71,44.72,44.62,44.69,27494.10840534171,23.4887,23.4939,23.4414,23.4782,27494.1084
2005-11-08 13:00:00,44.68,44.68,44.57,44.6,14476.489731792166,23.4729,23.4729,23.4151,23.4309,14476.4897
2005-11-08 13:10:00,44.6,44.61,44.55,44.6,21434.18247110313,23.4309,23.4361,23.4046,23.4309,21434.1825
2005-11-08 13:20:00,44.6,44.64,44.56,44.64,17169.790147009313,23.4309,23.4519,23.4099,23.4519,17169.7901
2005-11-08 13:30:00,44.64,44.64,44.6,44.63,15374.256536864548,23.4519,23.4519,23.4309,23.4467,15374.2565
2005-11-08 13:40:00,44.62,44.67,44.61,44.64,7518.796992481202,23.4414,23.4677,23.4361,23.4519,7518.797
2005-11-08 13:50:00,44.64,44.64,44.6,44.63,17955.336101447647,23.4519,23.4519,23.4309,23.4467,17955.3361
2005-11-08 14:00:00,44.63,44.7,44.62,44.69,16496.465043205026,23.4467,23.4834,23.4414,23.4782,16496.465
2005-11-08 14:10:00,44.68,44.7,44.64,44.64,17843.1152508136,23.4729,23.4834,23.4519,23.4519,17843.1153
2005-11-08 14:20:00,44.64,44.64,44.57,44.62,21546.403321737176,23.4519,23.4519,23.4151,23.4414,21546.4033
2005-11-08 14:30:00,44.6,44.6,44.57,44.6,10436.539108966446,23.4309,23.4309,23.4151,23.4309,10436.5391
2005-11-08 14:40:00,44.59,44.63,44.58,44.63,13690.943777353832,23.4256,23.4467,23.4204,23.4467,13690.9438
2005-11-08 14:50:00,44.64,44.64,44.6,44.6,21321.961620469083,23.4519,23.4519,23.4309,23.4309,21321.9616
2005-11-08 15:00:00,44.61,44.64,44.6,44.64,17169.790147009313,23.4361,23.4519,23.4309,23.4519,17169.7901
2005-11-08 15:10:00,44.64,44.72,44.62,44.72,30187.40882055886,23.4519,23.4939,23.4414,23.4939,30187.4088
2005-11-08 15:20:00,44.72,44.72,44.67,44.7,19189.76545842217,23.4939,23.4939,23.4677,23.4834,19189.7655
2005-11-08 15:30:00,44.71,44.72,44.66,44.67,11558.747615306924,23.4887,23.4939,23.4624,23.4677,11558.7476
2005-11-08 15:40:00,44.66,44.67,44.52,44.55,27718.550106609808,23.4624,23.4677,23.3889,23.4046,27718.5501
2005-11-08 15:50:00,44.54,44.61,44.52,44.6,68566.93973740321,23.3994,23.4361,23.3889,23.4309,68566.9397
2005-11-09 09:30:00,44.5,44.55,44.33,44.47,49601.61598024913,23.3784,23.4046,23.289,23.3626,49601.616
2005-11-09 09:40:00,44.51,44.54,44.47,44.53,44551.67770171697,23.3836,23.3994,23.3626,23.3941,44551.6777
2005-11-09 09:50:00,44.53,44.54,44.36,44.44,55100.43766131747,23.3941,23.3994,23.3048,23.3468,55100.4377
2005-11-09 10:00:00,44.43,44.45,44.39,44.44,35461.78880035911,23.3416,23.3521,23.3206,23.3468,35461.7888
2005-11-09 10:10:00,44.44,44.49,44.39,44.41,39165.07687128268,23.3468,23.3731,23.3206,23.3311,39165.0769
2005-11-09 10:20:00,44.41,44.5,44.4,44.47,34002.917742116486,23.3311,23.3784,23.3258,23.3626,34002.9177
2005-11-09 10:30:00,44.47,44.56,44.47,44.48,53192.68320053866,23.3626,23.4099,23.3626,23.3678,53192.6832
2005-11-09 10:40:00,44.49,44.56,44.49,44.56,14813.15228369431,23.3731,23.4099,23.3731,23.4099,14813.1523
2005-11-09 10:50:00,44.54,44.58,44.48,44.49,13354.281225451688,23.3994,23.4204,23.3678,23.3731,13354.2812
2005-11-09 11:00:00,44.48,44.49,44.42,44.45,76646.84098305464,23.3678,23.3731,23.3363,23.3521,76646.841
2005-11-09 11:10:00,44.45,44.45,44.36,44.44,34900.68454718887,23.3521,23.3521,23.3048,23.3468,34900.6845
2005-11-09 11:20:00,44.43,44.51,44.41,44.45,28167.433509146,23.3416,23.3836,23.3311,23.3521,28167.4335
2005-11-09 11:30:00,44.47,44.53,44.45,44.53,17282.01099764336,23.3626,23.3941,23.3521,23.3941,17282.011
2005-11-09 11:40:00,44.53,44.54,44.44,44.47,22444.17012680956,23.3941,23.3994,23.3468,23.3626,22444.1701
2005-11-09 11:50:00,44.47,44.49,44.44,44.48,17618.673549545503,23.3626,23.3731,23.3468,23.3678,17618.6735
2005-11-09 12:00:00,44.47,44.49,44.47,44.47,14476.489731792166,23.3626,23.3731,23.3626,23.3626,14476.4897
2005-11-09 12:10:00,44.47,44.5,44.42,44.5,41746.156435865785,23.3626,23.3784,23.3363,23.3784,41746.1564
2005-11-09 12:20:00,44.51,44.8,44.51,44.76,95948.82729211087,23.3836,23.536,23.3836,23.5149,95948.8273
2005-11-09 12:30:00,44.75,44.75,44.69,44.7,27045.22500280552,23.5097,23.5097,23.4782,23.4834,27045.225
2005-11-09 12:40:00,44.7,44.7,44.64,44.69,58691.504881607,23.4834,23.4834,23.4519,23.4782,58691.5049
2005-11-09 12:50:00,44.69,44.73,44.65,44.65,23341.93693188194,23.4782,23.4992,23.4572,23.4572,23341.9369
2005-11-09 13:00:00,44.67,44.67,44.6,44.61,25698.574795196942,23.4677,23.4677,23.4309,23.4361,25698.5748
2005-11-09 13:10:00,44.6,44.64,44.6,44.61,26596.34160026933,23.4309,23.4519,23.4309,23.4361,26596.3416
2005-11-09 13:20:00,44.62,44.67,44.61,44.63,14139.827179890022,23.4414,23.4677,23.4361,23.4467,14139.8272
2005-11-09 13:30:00,44.64,44.69,44.64,44.66,15823.13993940074,23.4519,23.4782,23.4519,23.4624,15823.1399
2005-11-09 13:40:00,44.66,44.68,44.63,44.65,16608.685893839076,23.4624,23.4729,23.4467,23.4572,16608.6859
2005-11-09 13:50:00,44.65,44.65,44.53,44.54,40062.84367635506,23.4572,23.4572,23.3941,23.3994,40062.8437
2005-11-09 14:00:00,44.55,44.56,44.43,44.46,23566.37863315004,23.4046,23.4099,23.3416,23.3573,23566.3786
2005-11-09 14:10:00,44.46,44.6,44.43,44.47,47020.53641566603,23.3573,23.4309,23.3416,23.3626,47020.5364
2005-11-09 14:20:00,44.47,44.47,44.41,44.42,26371.89989900124,23.3626,23.3626,23.3311,23.3363,26371.8999
2005-11-09 14:30:00,44.42,44.56,44.41,44.54,35798.45135226125,23.3363,23.4099,23.3311,23.3994,35798.4514
2005-11-09 14:40:00,44.55,44.55,44.46,44.46,19526.42801032432,23.4046,23.4046,23.3573,23.3573,19526.428
2005-11-09 14:50:00,44.45,44.46,44.38,44.44,65312.53506901582,23.3521,23.3573,23.3153,23.3468,65312.5351
2005-11-09 15:00:00,44.44,44.49,44.39,44.46,28616.31691168219,23.3468,23.3731,23.3206,23.3573,28616.3169
2005-11-09 15:10:00,44.48,44.53,44.43,44.53,24464.145438222426,23.3678,23.3941,23.3416,23.3941,24464.1454
2005-11-09 15:20:00,44.53,44.58,44.5,44.58,20536.41566603075,23.3941,23.4204,23.3784,23.4204,20536.4157
2005-11-09 15:30:00,44.57,44.6,44.5,44.52,33441.813488946245,23.4151,23.4309,23.3784,23.3889,33441.8135
2005-11-09 15:40:00,44.52,44.53,44.47,44.48,43766.13174727864,23.3889,23.3941,23.3626,23.3678,43766.1317
2005-11-09 15:50:00,44.49,44.49,44.42,44.45,76085.7367298844,23.3731,23.3731,23.3363,23.3521,76085.7367
2005-11-10 09:30:00,44.48,44.66,44.48,44.64,85848.95073504657,23.3678,23.4624,23.3678,23.4519,85848.9507
2005-11-10 09:40:00,44.64,44.8,44.58,44.64,70811.35675008416,23.4519,23.536,23.4204,23.4519,70811.3568
2005-11-10 09:50:00,44.64,44.69,44.56,44.6,51958.25384356413,23.4519,23.4782,23.4099,23.4309,51958.2538
2005-11-10 10:00:00,44.61,44.63,44.49,44.5,71484.68185388845,23.4361,23.4467,23.3731,23.3784,71484.6819
2005-11-10 10:10:00,44.49,44.5,44.29,44.35,78666.81629446751,23.3731,23.3784,23.268,23.2996,78666.8163
2005-11-10 10:20:00,44.35,44.48,44.31,44.47,63853.6640107732,23.2996,23.3678,23.2785,23.3626,63853.664
2005-11-10 10:30:00,44.5,44.5,44.22,44.31,68230.27718550107,23.3784,23.3784,23.2313,23.2785,68230.2772
2005-11-10 10:40:00,44.32,44.33,44.27,44.32,39052.85602064864,23.2838,23.289,23.2575,23.2838,39052.856
2005-11-10 10:50:00,44.32,44.34,44.24,44.32,26259.679048367187,23.2838,23.2943,23.2418,23.2838,26259.679
2005-11-10 11:00:00,44.32,44.35,44.27,44.3,42307.26068903602,23.2838,23.2996,23.2575,23.2733,42307.2607
2005-11-10 11:10:00,44.3,44.37,44.23,44.37,155762.54068005836,23.2733,23.3101,23.2365,23.3101,155762.5407
2005-11-10 11:20:00,44.37,44.38,44.34,44.37,43541.69004601055,23.3101,23.3153,23.2943,23.3101,43541.69
2005-11-10 11:30:00,44.36,44.45,44.36,44.37,27045.22500280552,23.3048,23.3521,23.3048,23.3101,27045.225
2005-11-10 11:40:00,44.37,44.42,44.36,44.39,21434.18247110313,23.3101,23.3363,23.3048,23.3206,21434.1825
2005-11-10 11:50:00,44.39,44.52,44.39,44.47,43541.69004601055,23.3206,23.3889,23.3206,23.3626,43541.69
2005-11-10 12:00:00,44.45,44.45,44.36,44.42,36583.99730669958,23.3521,23.3521,23.3048,23.3363,36583.9973
2005-11-10 12:10:00,44.42,44.45,44.37,44.39,27830.77095724385,23.3363,23.3521,23.3101,23.3206,27830.771
2005-11-10 12:20:00,44.39,44.52,44.38,44.48,37257.32241050387,23.3206,23.3889,23.3153,23.3678,37257.3224
2005-11-10 12:30:00,44.51,44.52,44.44,44.44,19975.31141286051,23.3836,23.3889,23.3468,23.3468,19975.3114
2005-11-10 12:40:00,44.45,44.47,44.42,44.44,28728.53776231624,23.3521,23.3626,23.3363,23.3468,28728.5378
2005-11-10 12:50:00,44.45,44.47,44.41,44.44,24127.48288632028,23.3521,23.3626,23.3311,23.3468,24127.4829
2005-11-10 13:00:00,44.43,44.57,44.39,44.51,69801.36909437773,23.3416,23.4151,23.3206,23.3836,69801.3691
2005-11-10 13:10:00,44.53,44.56,44.47,44.54,30972.9547749972,23.3941,23.4099,23.3626,23.3994,30972.9548
2005-11-10 13:20:00,44.54,44.64,44.54,44.63,25474.13309392885,23.3994,23.4519,23.3994,23.4467,25474.1331
2005-11-10 13:30:00,44.63,44.68,44.57,44.65,51397.14959039389,23.4467,23.4729,23.4151,23.4572,51397.1496
2005-11-10 13:40:00,44.65,44.72,44.65,44.69,46234.990461227695,23.4572,23.4939,23.4572,23.4782,46234.9905
2005-11-10 13:50:00,44.69,45.0,44.69,44.82,95275.50218830658,23.4782,23.641,23.4782,23.5465,95275.5022
2005-11-10 14:00:00,44.82,44.91,44.82,44.87,47806.08237010436,23.5465,23.5937,23.5465,23.5727,47806.0824
2005-11-10 14:10:00,44.87,44.96,44.86,44.95,38042.8683649422,23.5727,23.62,23.5675,23.6148,38042.8684
2005-11-10 14:20:00,44.96,44.96,44.89,44.91,41185.052182695545,23.62,23.62,23.5832,23.5937,41185.0522
2005-11-10 14:30:00,44.91,44.93,44.88,44.89,31309.617326899337,23.5937,23.6043,23.578,23.5832,31309.6173
2005-11-10 14:40:00,44.89,44.95,44.89,44.94,32431.82583323981,23.5832,23.6148,23.5832,23.6095,32431.8258
2005-11-10 14:50:00,44.94,45.05,44.93,45.03,55773.76276512176,23.6095,23.6673,23.6043,23.6568,55773.7628
2005-11-10 15:00:00,45.04,45.05,45.0,45.03,48367.1866232746,23.662,23.6673,23.641,23.6568,48367.1866
2005-11-10 15:10:00,45.03,45.05,45.02,45.03,39165.07687128268,23.6568,23.6673,23.6515,23.6568,39165.0769
2005-11-10 15:20:00,45.02,45.02,44.95,44.96,70138.03164627988,23.6515,23.6515,23.6148,23.62,70138.0316
2005-11-10 15:30:00,44.95,44.98,44.94,44.95,58467.0631803389,23.6148,23.6305,23.6095,23.6148,58467.0632
2005-11-10 15:40:00,44.96,44.96,44.88,44.89,61609.24699809224,23.62,23.62,23.578,23.5832,61609.247
2005-11-10 15:50:00,44.89,44.95,44.88,44.95,97183.2566490854,23.5832,23.6148,23.578,23.6148,97183.2566
2005-11-11 09:30:00,44.94,44.96,44.39,44.85,102233.19492761754,23.6095,23.62,23.3206,23.5622,102233.1949
2005-11-11 09:40:00,44.82,44.96,44.75,44.87,69352.48569184155,23.5465,23.62,23.5097,23.5727,69352.4857
2005-11-11 09:50:00,44.89,44.96,44.86,44.89,106160.9246998092,23.5832,23.62,23.5675,23.5832,106160.9247
2005-11-11 10:00:00,44.88,44.9,44.86,44.88,52182.69554483223,23.578,23.5885,23.5675,23.578,52182.6955
2005-11-11 10:10:00,44.88,44.92,44.85,44.92,31421.838177533384,23.578,23.599,23.5622,23.599,31421.8382
2005-11-11 10:20:00,44.92,44.96,44.88,44.88,39726.18112445292,23.599,23.62,23.578,23.578,39726.1811
2005-11-11 10:30:00,44.88,44.88,44.84,44.85,23566.37863315004,23.578,23.578,23.557,23.5622,23566.3786
2005-11-11 10:40:00,44.85,44.93,44.85,44.89,14925.373134328358,23.5622,23.6043,23.5622,23.5832,14925.3731
2005-11-11 10:50:00,44.9,44.9,44.88,44.89,12568.735271013353,23.5885,23.5885,23.578,23.5832,12568.7353
2005-11-11 11:00:00,44.88,44.91,44.88,44.89,14364.26888115812,23.578,23.5937,23.578,23.5832,14364.2689
2005-11-11 11:10:00,44.89,44.93,44.88,44.9,16720.906744473123,23.5832,23.6043,23.578,23.5885,16720.9067
2005-11-11 11:20:00,44.9,44.96,44.89,44.95,34115.13859275053,23.5885,23.62,23.5832,23.6148,34115.1386
2005-11-11 11:30:00,44.96,44.96,44.92,44.92,61048.14274492201,23.62,23.62,23.599,23.599,61048.1427
2005-11-11 11:40:00,44.93,44.93,44.9,44.9,37818.42666367411,23.6043,23.6043,23.5885,23.5885,37818.4267
2005-11-11 11:50:00,44.91,44.92,44.9,44.91,16608.685893839076,23.5937,23.599,23.5885,23.5937,16608.6859
2005-11-11 12:00:00,44.92,44.96,44.91,44.96,26371.89989900124,23.599,23.62,23.5937,23.62,26371.8999
2005-11-11 12:10:00,44.96,44.98,44.92,44.94,14588.710582426214,23.62,23.6305,23.599,23.6095,14588.7106
2005-11-11 12:20:00,44.94,44.94,44.9,44.92,8528.784648187633,23.6095,23.6095,23.5885,23.599,8528.7846
2005-11-11 12:30:00,44.92,44.95,44.91,44.95,61048.14274492201,23.599,23.6148,23.5937,23.6148,61048.1427
2005-11-11 12:40:00,44.94,44.94,44.89,44.89,8528.784648187633,23.6095,23.6095,23.5832,23.5832,8528.7846
2005-11-11 12:50:00,44.89,44.9,44.87,44.89,12007.631017843114,23.5832,23.5885,23.5727,23.5832,12007.631
2005-11-11 13:00:00,44.88,44.88,44.87,44.87,17169.790147009313,23.578,23.578,23.5727,23.5727,17169.7901
2005-11-11 13:10:00,44.87,44.88,44.87,44.87,8977.668050723823,23.5727,23.578,23.5727,23.5727,8977.6681
2005-11-11 13:20:00,44.87,44.87,44.83,44.83,26484.12074963528,23.5727,23.5727,23.5517,23.5517,26484.1207
2005-11-11 13:30:00,44.82,44.82,44.81,44.82,25474.13309392885,23.5465,23.5465,23.5412,23.5465,25474.1331
2005-11-11 13:40:00,44.81,44.82,44.81,44.81,24576.36628885647,23.5412,23.5465,23.5412,23.5412,24576.3663
2005-11-11 13:50:00,44.82,44.83,44.82,44.82,13242.06037481764,23.5465,23.5517,23.5465,23.5465,13242.0604
2005-11-11 14:00:00,44.82,44.83,44.81,44.82,23903.04118505218,23.5465,23.5517,23.5412,23.5465,23903.0412
2005-11-11 14:10:00,44.82,44.85,44.8,44.83,54988.21681068342,23.5465,23.5622,23.536,23.5517,54988.2168
2005-11-11 14:20:00,44.82,44.87,44.82,44.87,103692.06598586016,23.5465,23.5727,23.5465,23.5727,103692.066
2005-11-11 14:30:00,44.87,44.9,44.86,44.9,30075.18796992481,23.5727,23.5885,23.5675,23.5885,30075.188
2005-11-11 14:40:00,44.9,44.91,44.83,44.87,36247.33475479744,23.5885,23.5937,23.5517,23.5727,36247.3348
2005-11-11 14:50:00,44.86,44.88,44.84,44.88,24576.36628885647,23.5675,23.578,23.557,23.578,24576.3663
2005-11-11 15:00:00,44.87,44.88,44.84,44.86,30299.629671192903,23.5727,23.578,23.557,23.5675,30299.6297
2005-11-11 15:10:00,44.87,44.88,44.85,44.88,66546.96442599034,23.5727,23.578,23.5622,23.578,66546.9644
2005-11-11 15:20:00,44.88,44.9,44.86,44.89,43429.4691953765,23.578,23.5885,23.5675,23.5832,43429.4692
2005-11-11 15:30:00,44.88,44.91,44.87,44.89,65536.97677028392,23.578,23.5937,23.5727,23.5832,65536.9768
2005-11-11 15:40:00,44.89,44.92,44.88,44.88,93143.30602625968,23.5832,23.599,23.578,23.578,93143.306
2005-11-11 15:50:00,44.87,44.88,44.83,44.88,113679.72169229042,23.5727,23.578,23.5517,23.578,113679.7217
2005-11-14 09:30:00,44.69,44.77,44.56,44.62,91572.214117383,23.4782,23.5202,23.4099,23.4414,91572.2141
2005-11-14 09:40:00,44.66,44.9,44.6,44.69,43541.69004601055,23.4624,23.5885,23.4309,23.4782,43541.69
2005-11-14 09:50:00,44.69,44.81,44.64,44.73,40175.06452698911,23.4782,23.5412,23.4519,23.4992,40175.0645
2005-11-14 10:00:00,44.74,44.89,44.72,44.85,47357.19896756817,23.5044,23.5832,23.4939,23.5622,47357.199
2005-11-14 10:10:00,44.85,44.91,44.79,44.79,36247.33475479744,23.5622,23.5937,23.5307,23.5307,36247.3348
2005-11-14 10:20:00,44.79,44.84,44.75,44.8,46347.21131186174,23.5307,23.557,23.5097,23.536,46347.2113
2005-11-14 10:30:00,44.8,44.83,44.74,44.77,37930.64751430816,23.536,23.5517,23.5044,23.5202,37930.6475
2005-11-14 10:40:00,44.76,44.78,44.64,44.75,74065.76141847155,23.5149,23.5255,23.4519,23.5097,74065.7614
2005-11-14 10:50:00,44.73,44.77,44.72,44.77,14476.489731792166,23.4992,23.5202,23.4939,23.5202,14476.4897
2005-11-14 11:00:00,44.77,44.85,44.77,44.8,62731.45550443272,23.5202,23.5622,23.5202,23.536,62731.4555
2005-11-14 11:10:00,44.8,44.9,44.8,44.88,43653.91089664459,23.536,23.5885,23.536,23.578,43653.9109
2005-11-14 11:20:00,44.88,44.88,44.8,44.82,36471.776456065534,23.578,23.578,23.536,23.5465,36471.7765
2005-11-14 11:30:00,44.82,44.87,44.8,44.83,34002.917742116486,23.5465,23.5727,23.536,23.5517,34002.9177
2005-11-14 11:40:00,44.84,44.86,44.8,44.84,37818.42666367411,23.557,23.5675,23.536,23.557,37818.4267
2005-11-14 11:50:00,44.83,44.89,44.83,44.86,29289.642015486475,23.5517,23.5832,23.5517,23.5675,29289.642
2005-11-14 12:00:00,44.86,44.89,44.85,44.87,18853.10290652003,23.5675,23.5832,23.5622,23.5727,18853.1029
2005-11-14 12:10:00,44.86,44.88,44.82,44.84,44439.45685108293,23.5675,23.578,23.5465,23.557,44439.4569
2005-11-14 12:20:00,44.84,44.89,44.81,44.82,57793.73807653462,23.557,23.5832,23.5412,23.5465,57793.7381
2005-11-14 12:30:00,44.82,44.88,44.8,44.88,19638.648860958365,23.5465,23.578,23.536,23.578,19638.6489
2005-11-14 12:40:00,44.88,44.92,44.84,44.91,34788.46369655482,23.578,23.599,23.557,23.5937,34788.4637
2005-11-14 12:50:00,44.91,44.96,44.87,44.87,24800.80799012457,23.5937,23.62,23.5727,23.5727,24800.808
2005-11-14 13:00:00,44.88,44.91,44.86,44.88,26371.89989900124,23.578,23.5937,23.5675,23.578,26371.8999
2005-11-14 13:10:00,44.88,44.96,44.88,44.95,16608.685893839076,23.578,23.62,23.578,23.6148,16608.6859
2005-11-14 13:20:00,44.95,44.95,44.88,44.89,14813.15228369431,23.6148,23.6148,23.578,23.5832,14813.1523
2005-11-14 13:30:00,44.89,44.97,44.88,44.94,26371.89989900124,23.5832,23.6253,23.578,23.6095,26371.8999
2005-11-14 13:40:00,44.95,45.06,44.94,45.02,25249.69139266076,23.6148,23.6726,23.6095,23.6515,25249.6914
2005-11-14 13:50:00,45.02,45.1,45.0,45.09,48142.7449220065,23.6515,23.6936,23.641,23.6883,48142.7449
2005-11-14 14:00:00,45.09,45.11,45.06,45.06,21995.28672427337,23.6883,23.6988,23.6726,23.6726,21995.2867
2005-11-14 14:10:00,45.06,45.1,45.05,45.06,28840.758612950285,23.6726,23.6936,23.6673,23.6726,28840.7586
2005-11-14 14:20:00,45.06,45.1,45.06,45.09,26484.12074963528,23.6726,23.6936,23.6726,23.6883,26484.1207
2005-11-14 14:30:00,45.09,45.13,45.07,45.09,35798.45135226125,23.6883,23.7093,23.6778,23.6883,35798.4514
2005-11-14 14:40:00,45.09,45.09,45.08,45.08,17843.1152508136,23.6883,23.6883,23.6831,23.6831,17843.1153
2005-11-14 14:50:00,45.08,45.13,45.08,45.11,38940.63517001459,23.6831,23.7093,23.6831,23.6988,38940.6352
2005-11-14 15:00:00,45.11,45.17,45.1,45.17,30636.29222309505,23.6988,23.7303,23.6936,23.7303,30636.2922
2005-11-14 15:10:00,45.18,45.25,45.16,45.25,68118.05633486701,23.7356,23.7724,23.7251,23.7724,68118.0563
2005-11-14 15:20:00,45.25,45.3,45.21,45.21,48591.6283245427,23.7724,23.7986,23.7514,23.7514,48591.6283
2005-11-14 15:30:00,45.21,45.21,45.15,45.2,57569.29637526653,23.7514,23.7514,23.7198,23.7461,57569.2964
2005-11-14 15:40:00,45.18,45.25,45.17,45.2,54988.21681068342,23.7356,23.7724,23.7303,23.7461,54988.2168
2005-11-14 15:50:00,45.2,45.2,45.11,45.16,87532.26349455728,23.7461,23.7461,23.6988,23.7251,87532.2635
2005-11-15 09:30:00,45.05,45.15,45.02,45.03,72270.22780832679,23.6673,23.7198,23.6515,23.6568,72270.2278
2005-11-15 09:40:00,45.03,45.24,45.02,45.24,59028.167433509145,23.6568,23.7671,23.6515,23.7671,59028.1674
2005-11-15 09:50:00,45.23,45.23,45.06,45.11,48928.29087644485,23.7619,23.7619,23.6726,23.6988,48928.2909
2005-11-15 10:00:00,45.13,45.27,45.12,45.13,29289.642015486475,23.7093,23.7829,23.7041,23.7093,29289.642
2005-11-15 10:10:00,45.16,45.16,45.01,45.02,16720.906744473123,23.7251,23.7251,23.6463,23.6515,16720.9067
2005-11-15 10:20:00,45.03,45.17,45.03,45.15,36022.89305352934,23.6568,23.7303,23.6568,23.7198,36022.8931
2005-11-15 10:30:00,45.15,45.26,45.13,45.2,69240.26484120749,23.7198,23.7776,23.7093,23.7461,69240.2648
2005-11-15 10:40:00,45.2,45.24,45.16,45.21,34339.580294018626,23.7461,23.7671,23.7251,23.7514,34339.5803
2005-11-15 10:50:00,45.2,45.34,45.18,45.21,30075.18796992481,23.7461,23.8197,23.7356,23.7514,30075.188
2005-11-15 11:00:00,45.21,45.25,45.18,45.22,43766.13174727864,23.7514,23.7724,23.7356,23.7566,43766.1317
2005-11-15 11:10:00,45.23,45.29,45.2,45.28,31870.72158006957,23.7619,23.7934,23.7461,23.7881,31870.7216
2005-11-15 11:20:00,45.28,45.29,45.23,45.23,21658.624172371223,23.7881,23.7934,23.7619,23.7619,21658.6242
2005-11-15 11:30:00,45.22,45.22,45.2,45.21,13242.06037481764,23.7566,23.7566,23.7461,23.7514,13242.0604
2005-11-15 11:40:00,45.19,45.21,45.16,45.16,45449.44450678936,23.7408,23.7514,23.7251,23.7251,45449.4445
2005-11-15 11:50:00,45.16,45.16,45.07,45.08,52182.69554483223,23.7251,23.7251,23.6778,23.6831,52182.6955
2005-11-15 12:00:00,45.08,45.08,45.04,45.05,14700.93143306026,23.6831,23.6831,23.662,23.6673,14700.9314
2005-11-15 12:10:00,45.05,45.14,45.03,45.12,31758.500729435527,23.6673,23.7146,23.6568,23.7041,31758.5007
2005-11-15 12:20:00,45.13,45.17,45.11,45.13,22107.507574907417,23.7093,23.7303,23.6988,23.7093,22107.5076
2005-11-15 12:30:00,45.13,45.13,45.05,45.09,10997.643362136683,23.7093,23.7093,23.6673,23.6883,10997.6434
2005-11-15 12:40:00,45.08,45.11,45.06,45.08,9763.21400516216,23.6831,23.6988,23.6726,23.6831,9763.214
2005-11-15 12:50:00,45.06,45.13,45.06,45.13,17057.569296375266,23.6726,23.7093,23.6726,23.7093,17057.5693
2005-11-15 13:00:00,45.12,45.13,45.04,45.05,22107.507574907417,23.7041,23.7093,23.662,23.6673,22107.5076
2005-11-15 13:10:00,45.05,45.05,45.0,45.01,21658.624172371223,23.6673,23.6673,23.641,23.6463,21658.6242
2005-11-15 13:20:00,45.0,45.0,44.94,44.96,28055.21265851195,23.641,23.641,23.6095,23.62,28055.2127
2005-11-15 13:30:00,44.96,44.99,44.89,44.89,25810.795645831,23.62,23.6358,23.5832,23.5832,25810.7956
2005-11-15 13:40:00,44.89,44.9,44.85,44.86,19077.544607788124,23.5832,23.5885,23.5622,23.5675,19077.5446
2005-11-15 13:50:00,44.86,44.88,44.73,44.74,49938.27853215127,23.5675,23.578,23.4992,23.5044,49938.2785
2005-11-15 14:00:00,44.74,44.74,44.65,44.65,44663.89855235103,23.5044,23.5044,23.4572,23.4572,44663.8986
2005-11-15 14:10:00,44.64,44.65,44.57,44.57,48367.1866232746,23.4519,23.4572,23.4151,23.4151,48367.1866
2005-11-15 14:20:00,44.58,44.65,44.57,44.64,34339.580294018626,23.4204,23.4572,23.4151,23.4519,34339.5803
2005-11-15 14:30:00,44.63,44.67,44.62,44.64,43766.13174727864,23.4467,23.4677,23.4414,23.4519,43766.1317
2005-11-15 14:40:00,44.63,44.63,44.53,44.56,82594.54606665918,23.4467,23.4467,23.3941,23.4099,82594.5461
2005-11-15 14:50:00,44.56,44.58,44.4,44.4,75412.41162608012,23.4099,23.4204,23.3258,23.3258,75412.4116
2005-11-15 15:00:00,44.4,44.47,44.38,44.43,54202.67085624509,23.3258,23.3626,23.3153,23.3416,54202.6709
2005-11-15 15:10:00,44.44,44.44,44.4,44.42,99652.11536303443,23.3468,23.3468,23.3258,23.3363,99652.1154
2005-11-15 15:20:00,44.41,44.44,44.39,44.39,87195.60094265515,23.3311,23.3468,23.3206,23.3206,87195.6009
2005-11-15 15:30:00,44.39,44.54,44.29,44.54,224666.1429693637,23.3206,23.3994,23.268,23.3994,224666.143
2005-11-15 15:40:00,44.55,44.55,44.47,44.47,108966.44596566042,23.4046,23.4046,23.3626,23.3626,108966.446
2005-11-15 15:50:00,44.47,44.47,44.36,44.43,223992.8178655594,23.3626,23.3626,23.3048,23.3416,223992.8179
2005-11-16 09:30:00,44.44,44.63,44.42,44.6,212097.40769835035,23.3468,23.4467,23.3363,23.4309,212097.4077
2005-11-16 09:40:00,44.6,44.74,44.44,44.67,48816.07002581079,23.4309,23.5044,23.3468,23.4677,48816.07
2005-11-16 09:50:00,44.66,44.78,44.66,44.73,57344.85467399842,23.4624,23.5255,23.4624,23.4992,57344.8547
2005-11-16 10:00:00,44.74,44.87,44.69,44.71,76085.7367298844,23.5044,23.5727,23.4782,23.4887,76085.7367
2005-11-16 10:10:00,44.7,44.7,44.53,44.56,62507.01380316463,23.4834,23.4834,23.3941,23.4099,62507.0138
2005-11-16 10:20:00,44.55,44.56,44.51,44.52,119402.98507462686,23.4046,23.4099,23.3836,23.3889,119402.9851
2005-11-16 10:30:00,44.51,44.51,44.38,44.38,29962.967119290763,23.3836,23.3836,23.3153,23.3153,29962.9671
2005-11-16 10:40:00,44.38,44.48,44.34,44.47,34676.24284592077,23.3153,23.3678,23.2943,23.3626,34676.2428
2005-11-16 10:50:00,44.47,44.48,44.45,44.47,14700.93143306026,23.3626,23.3678,23.3521,23.3626,14700.9314
2005-11-16 11:00:00,44.47,44.47,44.39,44.42,29738.525418022666,23.3626,23.3626,23.3206,23.3363,29738.5254
2005-11-16 11:10:00,44.42,44.49,44.39,44.44,12232.072719111213,23.3363,23.3731,23.3206,23.3468,12232.0727
2005-11-16 11:20:00,44.44,44.57,44.44,44.57,22556.390977443607,23.3468,23.4151,23.3468,23.4151,22556.391
2005-11-16 11:30:00,44.58,44.64,44.57,44.63,19414.207159690268,23.4204,23.4519,23.4151,23.4467,19414.2072
2005-11-16 11:40:00,44.63,44.68,44.62,44.65,31309.617326899337,23.4467,23.4729,23.4414,23.4572,31309.6173
2005-11-16 11:50:00,44.66,46.42,44.61,44.64,75187.96992481203,23.4624,24.387,23.4361,23.4519,75187.9699
2005-11-16 12:00:00,44.64,44.64,44.63,44.64,13129.839524183591,23.4519,23.4519,23.4467,23.4519,13129.8395
2005-11-16 12:10:00,44.63,44.69,44.63,44.68,35910.67220289529,23.4467,23.4782,23.4467,23.4729,35910.6722
2005-11-16 12:20:00,44.68,44.71,44.65,44.67,35012.90539782291,23.4729,23.4887,23.4572,23.4677,35012.9054
2005-11-16 12:30:00,44.67,44.73,44.65,44.72,30636.29222309505,23.4677,23.4992,23.4572,23.4939,30636.2922
2005-11-16 12:40:00,44.72,44.77,44.72,44.77,23005.2743799798,23.4939,23.5202,23.4939,23.5202,23005.2744
2005-11-16 12:50:00,44.77,44.78,44.72,44.74,23005.2743799798,23.5202,23.5255,23.4939,23.5044,23005.2744
2005-11-16 13:00:00,44.73,44.76,44.72,44.75,40848.3896307934,23.4992,23.5149,23.4939,23.5097,40848.3896
2005-11-16 13:10:00,44.74,44.74,44.72,44.72,13803.16462798788,23.5044,23.5044,23.4939,23.4939,13803.1646
2005-11-16 13:20:00,44.73,44.8,44.73,44.8,20087.532263494555,23.4992,23.536,23.4992,23.536,20087.5323
2005-11-16 13:30:00,44.79,44.79,44.74,44.75,14139.827179890022,23.5307,23.5307,23.5044,23.5097,14139.8272
2005-11-16 13:40:00,44.75,44.78,44.72,44.78,28952.97946358433,23.5097,23.5255,23.4939,23.5255,28952.9795
2005-11-16 13:50:00,44.78,44.82,44.73,44.76,27269.666704073614,23.5255,23.5465,23.4992,23.5149,27269.6667
2005-11-16 14:00:00,44.77,44.77,44.73,44.73,24127.48288632028,23.5202,23.5202,23.4992,23.4992,24127.4829
2005-11-16 14:10:00,44.73,44.74,44.64,44.64,48254.96577264056,23.4992,23.5044,23.4519,23.4519,48254.9658
2005-11-16 14:20:00,44.64,44.72,44.64,44.7,26484.12074963528,23.4519,23.4939,23.4519,23.4834,26484.1207
2005-11-16 14:30:00,44.7,44.72,44.57,44.66,27045.22500280552,23.4834,23.4939,23.4151,23.4624,27045.225
2005-11-16 14:40:00,44.65,44.69,44.64,44.67,23005.2743799798,23.4572,23.4782,23.4519,23.4677,23005.2744
2005-11-16 14:50:00,44.68,44.73,44.66,44.69,25249.69139266076,23.4729,23.4992,23.4624,23.4782,25249.6914
2005-11-16 15:00:00,44.69,44.72,44.64,44.68,23566.37863315004,23.4782,23.4939,23.4519,23.4729,23566.3786
2005-11-16 15:10:00,44.67,44.8,44.66,44.8,45561.66535742341,23.4677,23.536,23.4624,23.536,45561.6654
2005-11-16 15:20:00,44.8,44.82,44.74,44.8,45449.44450678936,23.536,23.5465,23.5044,23.536,45449.4445
2005-11-16 15:30:00,44.8,44.81,44.73,44.78,57232.63382336438,23.536,23.5412,23.4992,23.5255,57232.6338
2005-11-16 15:40:00,44.78,44.82,44.78,44.81,56222.64616765795,23.5255,23.5465,23.5255,23.5412,56222.6462
2005-11-16 15:50:00,44.8,44.83,44.78,44.8,91572.214117383,23.536,23.5517,23.5255,23.536,91572.2141
2005-11-17 09:30:00,45.13,45.27,45.11,45.23,63853.6640107732,23.7093,23.7829,23.6988,23.7619,63853.664
2005-11-17 09:40:00,45.22,45.26,45.12,45.21,66771.40612725844,23.7566,23.7776,23.7041,23.7514,66771.4061
2005-11-17 09:50:00,45.21,45.21,45.13,45.13,62507.01380316463,23.7514,23.7514,23.7093,23.7093,62507.0138
2005-11-17 10:00:00,45.13,45.22,45.12,45.21,44663.89855235103,23.7093,23.7566,23.7041,23.7514,44663.8986
2005-11-17 10:10:00,45.21,45.27,45.14,45.27,57793.73807653462,23.7514,23.7829,23.7146,23.7829,57793.7381
2005-11-17 10:20:00,45.27,45.32,45.27,45.29,49601.61598024913,23.7829,23.8091,23.7829,23.7934,49601.616
2005-11-17 10:30:00,45.29,45.37,45.28,45.33,54090.45000561104,23.7934,23.8354,23.7881,23.8144,54090.45
2005-11-17 10:40:00,45.33,45.34,45.27,45.31,32544.04668387386,23.8144,23.8197,23.7829,23.8039,32544.0467
2005-11-17 10:50:00,45.3,45.31,45.14,45.2,57232.63382336438,23.7986,23.8039,23.7146,23.7461,57232.6338
2005-11-17 11:00:00,45.2,45.21,45.1,45.14,43653.91089664459,23.7461,23.7514,23.6936,23.7146,43653.9109
2005-11-17 11:10:00,45.14,45.2,45.13,45.17,19526.42801032432,23.7146,23.7461,23.7093,23.7303,19526.428
2005-11-17 11:20:00,45.17,45.17,45.13,45.17,16047.581640668835,23.7303,23.7303,23.7093,23.7303,16047.5816
2005-11-17 11:30:00,45.16,45.19,45.14,45.19,32095.16328133767,23.7251,23.7408,23.7146,23.7408,32095.1633
2005-11-17 11:40:00,45.19,45.2,45.16,45.17,16833.12759510717,23.7408,23.7461,23.7251,23.7303,16833.1276
2005-11-17 11:50:00,45.17,45.18,45.07,45.08,48254.96577264056,23.7303,23.7356,23.6778,23.6831,48254.9658
2005-11-17 12:00:00,45.07,45.15,45.05,45.13,36247.33475479744,23.6778,23.7198,23.6673,23.7093,36247.3348
2005-11-17 12:10:00,45.13,45.13,45.04,45.05,39052.85602064864,23.7093,23.7093,23.662,23.6673,39052.856
2005-11-17 12:20:00,45.05,45.11,45.05,45.11,11109.864212770732,23.6673,23.6988,23.6673,23.6988,11109.8642
2005-11-17 12:30:00,45.1,45.13,45.07,45.11,17843.1152508136,23.6936,23.7093,23.6778,23.6988,17843.1153
2005-11-17 12:40:00,45.1,45.1,45.05,45.05,18740.882055885984,23.6936,23.6936,23.6673,23.6673,18740.8821
2005-11-17 12:50:00,45.06,45.1,45.06,45.08,21883.06587363932,23.6726,23.6936,23.6726,23.6831,21883.0659
2005-11-17 13:00:00,45.08,45.09,45.05,45.05,26484.12074963528,23.6831,23.6883,23.6673,23.6673,26484.1207
2005-11-17 13:10:00,45.05,45.06,45.02,45.03,28167.433509146,23.6673,23.6726,23.6515,23.6568,28167.4335
2005-11-17 13:20:00,45.03,45.05,45.02,45.05,26147.458197733136,23.6568,23.6673,23.6515,23.6673,26147.4582
2005-11-17 13:30:00,45.05,45.1,45.05,45.1,26259.679048367187,23.6673,23.6936,23.6673,23.6936,26259.679
2005-11-17 13:40:00,45.1,45.13,45.03,45.04,24351.92458758837,23.6936,23.7093,23.6568,23.662,24351.9246
2005-11-17 13:50:00,45.03,45.1,45.03,45.09,34788.46369655482,23.6568,23.6936,23.6568,23.6883,34788.4637
2005-11-17 14:00:00,45.09,45.09,45.05,45.07,31646.27987880148,23.6883,23.6883,23.6673,23.6778,31646.2799
2005-11-17 14:10:00,45.07,45.13,45.06,45.13,44215.01514981483,23.6778,23.7093,23.6726,23.7093,44215.0151
2005-11-17 14:20:00,45.13,45.22,45.13,45.22,68342.4980361351,23.7093,23.7566,23.7093,23.7566,68342.498
2005-11-17 14:30:00,45.22,45.22,45.18,45.2,72270.22780832679,23.7566,23.7566,23.7356,23.7461,72270.2278
2005-11-17 14:40:00,45.21,45.22,45.16,45.16,47244.97811693412,23.7514,23.7566,23.7251,23.7251,47244.9781
2005-11-17 14:50:00,45.16,45.19,45.15,45.16,63180.33890696892,23.7251,23.7408,23.7198,23.7251,63180.3389
2005-11-17 15:00:00,45.17,45.17,45.09,45.1,46796.094714397936,23.7303,23.7303,23.6883,23.6936,46796.0947
2005-11-17 15:10:00,45.11,45.21,45.08,45.21,83267.87117046346,23.6988,23.7514,23.6831,23.7514,83267.8712
2005-11-17 15:20:00,45.2,45.21,45.1,45.1,64302.54741330939,23.7461,23.7514,23.6936,23.6936,64302.5474
2005-11-17 15:30:00,45.11,45.16,45.11,45.13,40175.06452698911,23.6988,23.7251,23.6988,23.7093,40175.0645
2005-11-17 15:40:00,45.13,45.14,45.11,45.14,62394.79295253057,23.7093,23.7146,23.6988,23.7146,62394.793
2005-11-17 15:50:00,45.14,45.17,45.11,45.13,109976.43362136684,23.7146,23.7303,23.6988,23.7093,109976.4336
2005-11-18 09:30:00,45.45,45.5,45.18,45.37,368308.8317809449,23.8774,23.9037,23.7356,23.8354,368308.8318
2005-11-18 09:40:00,45.35,45.37,45.31,45.34,43990.57344854674,23.8249,23.8354,23.8039,23.8197,43990.5734
2005-11-18 09:50:00,45.34,45.4,45.23,45.31,28728.53776231624,23.8197,23.8512,23.7619,23.8039,28728.5378
2005-11-18 10:00:00,45.3,45.35,45.24,45.35,40623.9479295253,23.7986,23.8249,23.7671,23.8249,40623.9479
2005-11-18 10:10:00,45.35,45.43,45.33,45.43,28728.53776231624,23.8249,23.8669,23.8144,23.8669,28728.5378
2005-11-18 10:20:00,45.44,45.54,45.44,45.54,85287.84648187633,23.8722,23.9247,23.8722,23.9247,85287.8465
2005-11-18 10:30:00,45.55,45.55,45.49,45.49,33554.03433958029,23.93,23.93,23.8985,23.8985,33554.0343
2005-11-18 10:40:00,45.49,45.49,45.45,45.48,27269.666704073614,23.8985,23.8985,23.8774,23.8932,27269.6667
2005-11-18 10:50:00,45.47,45.48,45.42,45.45,47244.97811693412,23.8879,23.8932,23.8617,23.8774,47244.9781
2005-11-18 11:00:00,45.45,45.46,45.44,45.46,16496.465043205026,23.8774,23.8827,23.8722,23.8827,16496.465
2005-11-18 11:10:00,45.46,45.49,45.4,45.43,70811.35675008416,23.8827,23.8985,23.8512,23.8669,70811.3568
2005-11-18 11:20:00,45.44,45.44,45.39,45.39,13578.722926719784,23.8722,23.8722,23.8459,23.8459,13578.7229
2005-11-18 11:30:00,45.39,45.39,45.32,45.37,33329.5926383122,23.8459,23.8459,23.8091,23.8354,33329.5926
2005-11-18 11:40:00,45.38,45.45,45.37,45.45,27269.666704073614,23.8407,23.8774,23.8354,23.8774,27269.6667
2005-11-18 11:50:00,45.46,45.46,45.4,45.4,12905.397822915496,23.8827,23.8827,23.8512,23.8512,12905.3978
2005-11-18 12:00:00,45.4,45.41,45.4,45.4,5274.379979800247,23.8512,23.8564,23.8512,23.8512,5274.38
2005-11-18 12:10:00,45.41,45.42,45.37,45.37,34564.02199528672,23.8564,23.8617,23.8354,23.8354,34564.022
2005-11-18 12:20:00,45.37,45.38,45.32,45.35,17730.894400179553,23.8354,23.8407,23.8091,23.8249,17730.8944
2005-11-18 12:30:00,45.35,45.37,45.21,45.22,21434.18247110313,23.8249,23.8354,23.7514,23.7566,21434.1825
2005-11-18 12:40:00,45.23,45.27,45.22,45.26,23229.71608124789,23.7619,23.7829,23.7566,23.7776,23229.7161
2005-11-18 12:50:00,45.26,45.29,45.24,45.27,11558.747615306924,23.7776,23.7934,23.7671,23.7829,11558.7476
2005-11-18 13:00:00,45.27,45.29,45.25,45.29,21883.06587363932,23.7829,23.7934,23.7724,23.7934,21883.0659
2005-11-18 13:10:00,45.28,45.3,45.25,45.3,23117.495230613848,23.7881,23.7986,23.7724,23.7986,23117.4952
2005-11-18 13:20:00,45.3,45.36,45.3,45.33,25698.574795196942,23.7986,23.8302,23.7986,23.8144,25698.5748
2005-11-18 13:30:00,45.33,45.38,45.33,45.37,31758.500729435527,23.8144,23.8407,23.8144,23.8354,31758.5007
2005-11-18 13:40:00,45.37,45.4,45.37,45.39,20536.41566603075,23.8354,23.8512,23.8354,23.8459,20536.4157
2005-11-18 13:50:00,45.39,45.46,45.38,45.46,27381.887554707664,23.8459,23.8827,23.8407,23.8827,27381.8876
2005-11-18 14:00:00,45.46,45.51,45.46,45.49,26484.12074963528,23.8827,23.909,23.8827,23.8985,26484.1207
2005-11-18 14:10:00,45.49,45.51,45.47,45.51,22444.17012680956,23.8985,23.909,23.8879,23.909,22444.1701
2005-11-18 14:20:00,45.51,45.52,45.48,45.48,26484.12074963528,23.909,23.9142,23.8932,23.8932,26484.1207
2005-11-18 14:30:00,45.48,45.49,45.44,45.44,94938.83963640445,23.8932,23.8985,23.8722,23.8722,94938.8396
2005-11-18 14:40:00,45.44,45.47,45.37,45.38,47693.86151947032,23.8722,23.8879,23.8354,23.8407,47693.8615
2005-11-18 14:50:00,45.37,45.43,45.37,45.41,37145.10155986982,23.8354,23.8669,23.8354,23.8564,37145.1016
2005-11-18 15:00:00,45.41,45.48,45.41,45.48,46234.990461227695,23.8564,23.8932,23.8564,23.8932,46234.9905
2005-11-18 15:10:00,45.5,45.6,45.5,45.59,65312.53506901582,23.9037,23.9562,23.9037,23.951,65312.5351
2005-11-18 15:20:00,45.59,45.59,45.49,45.5,69801.36909437773,23.951,23.951,23.8985,23.9037,69801.3691
2005-11-18 15:30:00,45.5,45.54,45.49,45.54,68005.83548423297,23.9037,23.9247,23.8985,23.9247,68005.8355
2005-11-18 15:40:00,45.54,45.57,45.53,45.54,185388.84524744697,23.9247,23.9405,23.9195,23.9247,185388.8452
2005-11-18 15:50:00,45.53,45.57,45.5,45.51,146897.09347996858,23.9195,23.9405,23.9037,23.909,146897.0935
2005-11-21 09:30:00,45.52,45.69,45.46,45.58,84277.8588261699,23.9142,24.0035,23.8827,23.9457,84277.8588
2005-11-21 09:40:00,45.59,45.62,45.5,45.51,31309.617326899337,23.951,23.9668,23.9037,23.909,31309.6173
2005-11-21 09:50:00,45.49,45.5,45.39,45.4,28840.758612950285,23.8985,23.9037,23.8459,23.8512,28840.7586
2005-11-21 10:00:00,45.4,45.46,45.37,45.46,75861.29502861631,23.8512,23.8827,23.8354,23.8827,75861.295
2005-11-21 10:10:00,45.46,45.51,45.38,45.39,45000.56110425317,23.8827,23.909,23.8407,23.8459,45000.5611
2005-11-21 10:20:00,45.37,45.41,45.27,45.29,35910.67220289529,23.8354,23.8564,23.7829,23.7934,35910.6722
2005-11-21 10:30:00,45.28,45.32,45.23,45.25,27045.22500280552,23.7881,23.8091,23.7619,23.7724,27045.225
2005-11-21 10:40:00,45.25,45.32,45.22,45.29,29962.967119290763,23.7724,23.8091,23.7566,23.7934,29962.9671
2005-11-21 10:50:00,45.28,45.36,45.25,45.34,45337.22365615532,23.7881,23.8302,23.7724,23.8197,45337.2237
2005-11-21 11:00:00,45.34,45.38,45.31,45.35,86634.4966894849,23.8197,23.8407,23.8039,23.8249,86634.4967
2005-11-21 11:10:00,45.36,45.39,45.34,45.39,28167.433509146,23.8302,23.8459,23.8197,23.8459,28167.4335
2005-11-21 11:20:00,45.39,45.39,45.36,45.37,19189.76545842217,23.8459,23.8459,23.8302,23.8354,19189.7655
2005-11-21 11:30:00,45.37,45.38,45.29,45.29,97632.14005162158,23.8354,23.8407,23.7934,23.7934,97632.1401
2005-11-21 11:40:00,45.29,45.4,45.29,45.32,119739.647626529,23.7934,23.8512,23.7934,23.8091,119739.6476
2005-11-21 11:50:00,45.33,45.35,45.3,45.34,11109.864212770732,23.8144,23.8249,23.7986,23.8197,11109.8642
2005-11-21 12:00:00,45.32,45.37,45.29,45.29,79115.6996970037,23.8091,23.8354,23.7934,23.7934,79115.6997
2005-11-21 12:10:00,45.29,45.29,45.21,45.25,29962.967119290763,23.7934,23.7934,23.7514,23.7724,29962.9671
2005-11-21 12:20:00,45.25,45.27,45.2,45.2,25249.69139266076,23.7724,23.7829,23.7461,23.7461,25249.6914
2005-11-21 12:30:00,45.21,45.22,45.16,45.18,32544.04668387386,23.7514,23.7566,23.7251,23.7356,32544.0467
2005-11-21 12:40:00,45.19,45.19,45.16,45.17,64975.87251711368,23.7408,23.7408,23.7251,23.7303,64975.8725
2005-11-21 12:50:00,45.17,45.21,45.16,45.2,44776.119402985074,23.7303,23.7514,23.7251,23.7461,44776.1194
2005-11-21 13:00:00,45.2,45.21,45.17,45.17,25474.13309392885,23.7461,23.7514,23.7303,23.7303,25474.1331
2005-11-21 13:10:00,45.18,45.21,45.17,45.19,21883.06587363932,23.7356,23.7514,23.7303,23.7408,21883.0659
2005-11-21 13:20:00,45.15,45.17,45.14,45.14,39277.29772191673,23.7198,23.7303,23.7146,23.7146,39277.2977
2005-11-21 13:30:00,45.14,45.2,45.13,45.2,46347.21131186174,23.7146,23.7461,23.7093,23.7461,46347.2113
2005-11-21 13:40:00,45.21,45.23,45.16,45.18,52519.35809673437,23.7514,23.7619,23.7251,23.7356,52519.3581
2005-11-21 13:50:00,45.18,45.21,45.14,45.17,108405.34171249018,23.7356,23.7514,23.7146,23.7303,108405.3417
2005-11-21 14:00:00,45.16,45.17,45.14,45.17,25698.574795196942,23.7251,23.7303,23.7146,23.7303,25698.5748
2005-11-21 14:10:00,45.15,45.17,45.11,45.11,29401.86286612052,23.7198,23.7303,23.6988,23.6988,29401.8629
2005-11-21 14:20:00,45.11,45.13,45.11,45.11,43205.027494108406,23.6988,23.7093,23.6988,23.6988,43205.0275
2005-11-21 14:30:00,45.11,45.11,45.05,45.06,90898.88901357872,23.6988,23.6988,23.6673,23.6726,90898.889
2005-11-21 14:40:00,45.06,45.12,45.06,45.09,66771.40612725844,23.6726,23.7041,23.6726,23.6883,66771.4061
2005-11-21 14:50:00,45.08,45.09,45.05,45.05,65088.09336774772,23.6831,23.6883,23.6673,23.6673,65088.0934
2005-11-21 15:00:00,45.05,45.08,45.05,45.07,96509.93154528111,23.6673,23.6831,23.6673,23.6778,96509.9315
2005-11-21 15:10:00,45.06,45.14,45.05,45.12,87868.92604645943,23.6726,23.7146,23.6673,23.7041,87868.926
2005-11-21 15:20:00,45.12,45.23,45.07,45.21,84614.52137807204,23.7041,23.7619,23.6778,23.7514,84614.5214
2005-11-21 15:30:00,45.21,45.36,45.21,45.29,117944.11401638424,23.7514,23.8302,23.7514,23.7934,117944.114
2005-11-21 15:40:00,45.29,45.37,45.28,45.37,114689.70934799685,23.7934,23.8354,23.7881,23.8354,114689.7093
2005-11-21 15:50:00,45.35,45.54,45.35,45.46,269778.9249242509,23.8249,23.9247,23.8249,23.8827,269778.9249
2005-11-22 09:30:00,45.36,45.37,45.05,45.12,205364.15666030743,23.8302,23.8354,23.6673,23.7041,205364.1567
2005-11-22 09:40:00,45.13,45.17,44.98,45.17,105375.37874537088,23.7093,23.7303,23.6305,23.7303,105375.3787
2005-11-22 09:50:00,45.16,45.21,45.16,45.17,106946.47065424756,23.7251,23.7514,23.7251,23.7303,106946.4707
2005-11-22 10:00:00,45.17,45.21,45.14,45.15,45561.66535742341,23.7303,23.7514,23.7146,23.7198,45561.6654
2005-11-22 10:10:00,45.15,45.19,45.13,45.19,43653.91089664459,23.7198,23.7408,23.7093,23.7408,43653.9109
2005-11-22 10:20:00,45.19,45.25,45.19,45.23,70586.91504881607,23.7408,23.7724,23.7408,23.7619,70586.915
2005-11-22 10:30:00,45.23,45.35,45.22,45.34,63068.11805633486,23.7619,23.8249,23.7566,23.8197,63068.1181
2005-11-22 10:40:00,45.34,45.34,45.27,45.33,104028.7285377623,23.8197,23.8197,23.7829,23.8144,104028.7285
2005-11-22 10:50:00,45.33,45.38,45.31,45.37,43429.4691953765,23.8144,23.8407,23.8039,23.8354,43429.4692
2005-11-22 11:00:00,45.38,45.43,45.36,45.43,27381.887554707664,23.8407,23.8669,23.8302,23.8669,27381.8876
2005-11-22 11:10:00,45.43,45.46,45.42,45.46,36471.776456065534,23.8669,23.8827,23.8617,23.8827,36471.7765
2005-11-22 11:20:00,45.46,45.46,45.29,45.45,37257.32241050387,23.8827,23.8827,23.7934,23.8774,37257.3224
2005-11-22 11:30:00,45.44,45.45,45.43,45.43,26259.679048367187,23.8722,23.8774,23.8669,23.8669,26259.679
2005-11-22 11:40:00,45.43,45.44,45.36,45.39,48367.1866232746,23.8669,23.8722,23.8302,23.8459,48367.1866
2005-11-22 11:50:00,45.37,45.4,45.37,45.37,17057.569296375266,23.8354,23.8512,23.8354,23.8354,17057.5693
2005-11-22 12:00:00,45.37,45.37,45.34,45.34,23678.599483784084,23.8354,23.8354,23.8197,23.8197,23678.5995
2005-11-22 12:10:00,45.35,45.35,45.31,45.31,22780.832678711704,23.8249,23.8249,23.8039,23.8039,22780.8327
2005-11-22 12:20:00,45.32,45.35,45.32,45.33,17282.01099764336,23.8091,23.8249,23.8091,23.8144,17282.011
2005-11-22 12:30:00,45.33,45.34,45.32,45.34,23229.71608124789,23.8144,23.8197,23.8091,23.8197,23229.7161
2005-11-22 12:40:00,45.34,45.35,45.34,45.34,15374.256536864548,23.8197,23.8249,23.8197,23.8197,15374.2565
2005-11-22 12:50:00,45.35,45.35,45.33,45.34,10548.759959600491,23.8249,23.8249,23.8144,23.8197,10548.76
2005-11-22 13:00:00,45.34,45.42,45.34,45.41,33441.813488946245,23.8197,23.8617,23.8197,23.8564,33441.8135
2005-11-22 13:10:00,45.41,45.41,45.35,45.37,21546.403321737176,23.8564,23.8564,23.8249,23.8354,21546.4033
2005-11-22 13:20:00,45.37,45.39,45.35,45.39,17394.23184827741,23.8354,23.8459,23.8249,23.8459,17394.2318
2005-11-22 13:30:00,45.39,45.42,45.37,45.42,18067.556952081697,23.8459,23.8617,23.8354,23.8617,18067.557
2005-11-22 13:40:00,45.42,45.44,45.4,45.44,31758.500729435527,23.8617,23.8722,23.8512,23.8722,31758.5007
2005-11-22 13:50:00,45.45,45.48,45.42,45.46,48142.7449220065,23.8774,23.8932,23.8617,23.8827,48142.7449
2005-11-22 14:00:00,45.46,45.64,45.46,45.6,90337.78476040848,23.8827,23.9773,23.8827,23.9562,90337.7848
2005-11-22 14:10:00,45.61,45.67,45.6,45.62,48591.6283245427,23.9615,23.993,23.9562,23.9668,48591.6283
2005-11-22 14:20:00,45.62,45.62,45.54,45.54,102233.19492761754,23.9668,23.9668,23.9247,23.9247,102233.1949
2005-11-22 14:30:00,45.54,45.58,45.54,45.58,18516.440354617887,23.9247,23.9457,23.9247,23.9457,18516.4404
2005-11-22 14:40:00,45.58,45.59,45.56,45.58,61272.5844461901,23.9457,23.951,23.9352,23.9457,61272.5844
2005-11-22 14:50:00,45.58,45.58,45.51,45.58,82482.32521602513,23.9457,23.9457,23.909,23.9457,82482.3252
2005-11-22 15:00:00,45.58,45.71,45.57,45.67,179328.91931320835,23.9457,24.014,23.9405,23.993,179328.9193
2005-11-22 15:10:00,45.67,45.68,45.62,45.62,51060.48703849175,23.993,23.9983,23.9668,23.9668,51060.487
2005-11-22 15:20:00,45.62,45.62,45.58,45.6,60150.37593984962,23.9668,23.9668,23.9457,23.9562,60150.3759
2005-11-22 15:30:00,45.61,45.61,45.49,45.49,74626.86567164179,23.9615,23.9615,23.8985,23.8985,74626.8657
2005-11-22 15:40:00,45.5,45.54,45.49,45.49,68903.60228930535,23.9037,23.9247,23.8985,23.8985,68903.6023
2005-11-22 15:50:00,45.49,45.53,45.46,45.53,203905.2856020649,23.8985,23.9195,23.8827,23.9195,203905.2856
2005-11-23 09:30:00,45.56,45.79,45.54,45.61,50611.60363595556,23.9352,24.0561,23.9247,23.9615,50611.6036
2005-11-23 09:40:00,45.59,45.74,45.53,45.61,54539.33340814723,23.951,24.0298,23.9195,23.9615,54539.3334
2005-11-23 09:50:00,45.59,45.68,45.54,45.68,87756.70519582537,23.951,23.9983,23.9247,23.9983,87756.7052
2005-11-23 10:00:00,45.67,45.78,45.58,45.6,129278.41993042309,23.993,24.0508,23.9457,23.9562,129278.4199
2005-11-23 10:10:00,45.6,45.6,45.54,45.54,61384.80529682415,23.9562,23.9562,23.9247,23.9247,61384.8053
2005-11-23 10:20:00,45.54,45.59,45.49,45.49,61945.90954999439,23.9247,23.951,23.8985,23.8985,61945.9095
2005-11-23 10:30:00,45.5,45.56,45.38,45.44,87644.48434519133,23.9037,23.9352,23.8407,23.8722,87644.4843
2005-11-23 10:40:00,45.45,45.52,45.41,45.49,62507.01380316463,23.8774,23.9142,23.8564,23.8985,62507.0138
2005-11-23 10:50:00,45.49,45.51,45.43,45.46,20873.078217932893,23.8985,23.909,23.8669,23.8827,20873.0782
2005-11-23 11:00:00,45.45,45.49,45.39,45.49,36808.43900796768,23.8774,23.8985,23.8459,23.8985,36808.439
2005-11-23 11:10:00,45.47,45.52,45.42,45.52,86073.39243631467,23.8879,23.9142,23.8617,23.9142,86073.3924
2005-11-23 11:20:00,45.53,45.54,45.46,45.51,34339.580294018626,23.9195,23.9247,23.8827,23.909,34339.5803
2005-11-23 11:30:00,45.51,45.52,45.48,45.49,21209.74076983504,23.909,23.9142,23.8932,23.8985,21209.7408
2005-11-23 11:40:00,45.48,45.48,45.46,45.47,16159.802491302884,23.8932,23.8932,23.8827,23.8879,16159.8025
2005-11-23 11:50:00,45.47,45.54,45.46,45.54,75075.74907417798,23.8879,23.9247,23.8827,23.9247,75075.7491
2005-11-23 12:00:00,45.53,45.56,45.5,45.52,22331.94927617552,23.9195,23.9352,23.9037,23.9142,22331.9493
2005-11-23 12:10:00,45.52,45.57,45.51,45.57,15374.256536864548,23.9142,23.9405,23.909,23.9405,15374.2565
2005-11-23 12:20:00,45.58,45.6,45.56,45.6,50387.161934687465,23.9457,23.9562,23.9352,23.9562,50387.1619
2005-11-23 12:30:00,45.6,45.63,45.59,45.62,79789.02480080798,23.9562,23.972,23.951,23.9668,79789.0248
2005-11-23 12:40:00,45.62,45.64,45.59,45.63,25586.3539445629,23.9668,23.9773,23.951,23.972,25586.3539
2005-11-23 12:50:00,45.62,45.66,45.59,45.6,30748.513073729097,23.9668,23.9878,23.951,23.9562,30748.5131
2005-11-23 13:00:00,45.59,45.62,45.58,45.61,18067.556952081697,23.951,23.9668,23.9457,23.9615,18067.557
2005-11-23 13:10:00,45.6,45.62,45.6,45.62,16945.348445741216,23.9562,23.9668,23.9562,23.9668,16945.3484
2005-11-23 13:20:00,45.62,45.64,45.61,45.63,30187.40882055886,23.9668,23.9773,23.9615,23.972,30187.4088
2005-11-23 13:30:00,45.63,45.65,45.61,45.61,31982.942430703624,23.972,23.9825,23.9615,23.9615,31982.9424
2005-11-23 13:40:00,45.61,45.63,45.57,45.57,16496.465043205026,23.9615,23.972,23.9405,23.9405,16496.465
2005-11-23 13:50:00,45.58,45.63,45.58,45.62,23903.04118505218,23.9457,23.972,23.9457,23.9668,23903.0412
2005-11-23 14:00:00,45.62,45.63,45.59,45.62,29289.642015486475,23.9668,23.972,23.951,23.9668,29289.642
2005-11-23 14:10:00,45.62,45.65,45.62,45.64,45898.32790932555,23.9668,23.9825,23.9668,23.9773,45898.3279
2005-11-23 14:20:00,45.63,45.77,45.63,45.75,65536.97677028392,23.972,24.0456,23.972,24.035,65536.9768
2005-11-23 14:30:00,45.76,45.76,45.68,45.72,22780.832678711704,24.0403,24.0403,23.9983,24.0193,22780.8327
2005-11-23 14:40:00,45.72,45.72,45.67,45.7,38042.8683649422,24.0193,24.0193,23.993,24.0088,38042.8684
2005-11-23 14:50:00,45.7,45.73,45.67,45.67,26484.12074963528,24.0088,24.0245,23.993,23.993,26484.1207
2005-11-23 15:00:00,45.66,45.69,45.61,45.67,43317.24834474245,23.9878,24.0035,23.9615,23.993,43317.2483
2005-11-23 15:10:00,45.67,45.67,45.6,45.6,48479.40747390865,23.993,23.993,23.9562,23.9562,48479.4075
2005-11-23 15:20:00,45.61,45.67,45.56,45.56,37818.42666367411,23.9615,23.993,23.9352,23.9352,37818.4267
2005-11-23 15:30:00,45.57,45.62,45.52,45.54,44215.01514981483,23.9405,23.9668,23.9142,23.9247,44215.0151
2005-11-23 15:40:00,45.54,45.56,45.5,45.54,55661.54191448771,23.9247,23.9352,23.9037,23.9247,55661.5419
2005-11-23 15:50:00,45.54,45.54,45.46,45.54,75412.41162608012,23.9247,23.9247,23.8827,23.9247,75412.4116
2005-11-25 09:30:00,45.67,45.67,45.37,45.39,55998.20446638985,23.993,23.993,23.8354,23.8459,55998.2045
2005-11-25 09:40:00,45.37,45.54,45.16,45.46,37032.880709235775,23.8354,23.9247,23.7251,23.8827,37032.8807
2005-11-25 09:50:00,45.49,45.5,45.34,45.34,14252.04803052407,23.8985,23.9037,23.8197,23.8197,14252.048
2005-11-25 10:00:00,45.34,45.43,45.34,45.43,11109.864212770732,23.8197,23.8669,23.8197,23.8669,11109.8642
2005-11-25 10:10:00,45.44,45.45,45.33,45.33,16047.581640668835,23.8722,23.8774,23.8144,23.8144,16047.5816
2005-11-25 10:20:00,45.33,45.37,45.28,45.34,34564.02199528672,23.8144,23.8354,23.7881,23.8197,34564.022
2005-11-25 10:30:00,45.34,45.37,45.29,45.37,60150.37593984962,23.8197,23.8354,23.7934,23.8354,60150.3759
2005-11-25 10:40:00,45.36,45.38,45.34,45.36,11783.18931657502,23.8302,23.8407,23.8197,23.8302,11783.1893
2005-11-25 10:50:00,45.36,45.38,45.33,45.35,5049.938278532151,23.8302,23.8407,23.8144,23.8249,5049.9383
2005-11-25 11:00:00,45.35,45.37,45.33,45.37,12456.514420379306,23.8249,23.8354,23.8144,23.8354,12456.5144
2005-11-25 11:10:00,45.37,45.39,45.37,45.38,23678.599483784084,23.8354,23.8459,23.8354,23.8407,23678.5995
2005-11-25 11:20:00,45.39,45.44,45.37,45.44,21209.74076983504,23.8459,23.8722,23.8354,23.8722,21209.7408
2005-11-25 11:30:00,45.44,45.46,45.43,45.43,27718.550106609808,23.8722,23.8827,23.8669,23.8669,27718.5501
2005-11-25 11:40:00,45.44,45.47,45.37,45.47,28616.31691168219,23.8722,23.8879,23.8354,23.8879,28616.3169
2005-11-25 11:50:00,45.46,45.47,45.41,45.43,9650.99315452811,23.8827,23.8879,23.8564,23.8669,9650.9932
2005-11-25 12:00:00,45.43,45.45,45.42,45.43,6845.471888676916,23.8669,23.8774,23.8617,23.8669,6845.4719
2005-11-25 12:10:00,45.43,45.49,45.42,45.48,54314.891706879134,23.8669,23.8985,23.8617,23.8932,54314.8917
2005-11-25 12:20:00,45.47,45.49,45.43,45.43,20648.6365166648,23.8879,23.8985,23.8669,23.8669,20648.6365
2005-11-25 12:30:00,45.44,45.47,45.43,45.45,26035.23734709909,23.8722,23.8879,23.8669,23.8774,26035.2373
2005-11-25 12:40:00,45.45,45.45,45.41,45.42,22668.611828077657,23.8774,23.8774,23.8564,23.8617,22668.6118
2005-11-25 12:50:00,45.43,45.45,45.4,45.41,42756.14409157221,23.8669,23.8774,23.8512,23.8564,42756.1441
2005-11-25 13:00:00,45.4,45.4,45.37,45.37,41072.8313320615,23.8512,23.8512,23.8354,23.8354,41072.8313
2005-11-25 13:10:00,45.41,45.41,45.38,45.38,25923.016496465043,23.8564,23.8564,23.8407,23.8407,25923.0165
2005-11-25 13:20:00,45.38,45.38,45.38,45.38,0.0,23.8407,23.8407,23.8407,23.8407,0.0
2005-11-25 13:30:00,45.37,45.37,45.37,45.37,224.4417012680956,23.8354,23.8354,23.8354,23.8354,224.4417
2005-11-25 13:40:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 13:50:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:00:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:10:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:20:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:30:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:40:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:50:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:00:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:10:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:20:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:30:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:40:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:50:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-28 09:30:00,45.38,45.5,45.37,45.41,64975.87251711368,23.8407,23.9037,23.8354,23.8564,64975.8725
2005-11-28 09:40:00,45.42,45.44,45.34,45.4,91908.87666928516,23.8617,23.8722,23.8197,23.8512,91908.8767
2005-11-28 09:50:00,45.39,45.45,45.39,45.4,64302.54741330939,23.8459,23.8774,23.8459,23.8512,64302.5474
2005-11-28 10:00:00,45.4,45.41,45.37,45.37,40736.16878015935,23.8512,23.8564,23.8354,23.8354,40736.1688
2005-11-28 10:10:00,45.37,45.39,45.29,45.29,38491.7517674784,23.8354,23.8459,23.7934,23.7934,38491.7518
2005-11-28 10:20:00,45.28,45.3,45.28,45.3,39165.07687128268,23.7881,23.7986,23.7881,23.7986,39165.0769
2005-11-28 10:30:00,45.3,45.3,45.26,45.28,38828.414319380536,23.7986,23.7986,23.7776,23.7881,38828.4143
2005-11-28 10:40:00,45.28,45.36,45.28,45.36,39613.96027381888,23.7881,23.8302,23.7881,23.8302,39613.9603
2005-11-28 10:50:00,45.36,45.36,45.31,45.31,25586.3539445629,23.8302,23.8302,23.8039,23.8039,25586.3539
2005-11-28 11:00:00,45.31,45.4,45.29,45.4,58242.62147907081,23.8039,23.8512,23.7934,23.8512,58242.6215
2005-11-28 11:10:00,45.4,45.43,45.38,45.42,39052.85602064864,23.8512,23.8669,23.8407,23.8617,39052.856
2005-11-28 11:20:00,45.42,45.44,45.41,45.43,44776.119402985074,23.8617,23.8722,23.8564,23.8669,44776.1194
2005-11-28 11:30:00,45.43,45.44,45.37,45.37,22668.611828077657,23.8669,23.8722,23.8354,23.8354,22668.6118
2005-11-28 11:40:00,45.38,45.43,45.37,45.42,65985.8601728201,23.8407,23.8669,23.8354,23.8617,65985.8602
2005-11-28 11:50:00,45.45,45.46,45.37,45.37,40848.3896307934,23.8774,23.8827,23.8354,23.8354,40848.3896
2005-11-28 12:00:00,45.37,45.38,45.33,45.37,33217.37178767815,23.8354,23.8407,23.8144,23.8354,33217.3718
2005-11-28 12:10:00,45.37,45.39,45.34,45.35,35237.34709909101,23.8354,23.8459,23.8197,23.8249,35237.3471
2005-11-28 12:20:00,45.34,45.36,45.34,45.35,22556.390977443607,23.8197,23.8302,23.8197,23.8249,22556.391
2005-11-28 12:30:00,45.35,45.36,45.32,45.32,16159.802491302884,23.8249,23.8302,23.8091,23.8091,16159.8025
2005-11-28 12:40:00,45.32,45.36,45.31,45.32,47020.53641566603,23.8091,23.8302,23.8039,23.8091,47020.5364
2005-11-28 12:50:00,45.32,45.35,45.31,45.33,45561.66535742341,23.8091,23.8249,23.8039,23.8144,45561.6654
2005-11-28 13:00:00,45.33,45.37,45.33,45.34,38940.63517001459,23.8144,23.8354,23.8144,23.8197,38940.6352
2005-11-28 13:10:00,45.35,45.37,45.33,45.36,11895.410167209067,23.8249,23.8354,23.8144,23.8302,11895.4102
2005-11-28 13:20:00,45.36,45.37,45.33,45.34,47020.53641566603,23.8302,23.8354,23.8144,23.8197,47020.5364
2005-11-28 13:30:00,45.33,45.37,45.32,45.37,41072.8313320615,23.8144,23.8354,23.8091,23.8354,41072.8313
2005-11-28 13:40:00,45.37,45.39,45.35,45.39,48030.524071372456,23.8354,23.8459,23.8249,23.8459,48030.5241
2005-11-28 13:50:00,45.39,45.4,45.37,45.4,25137.470542026706,23.8459,23.8512,23.8354,23.8512,25137.4705
2005-11-28 14:00:00,45.41,45.43,45.4,45.43,49040.51172707889,23.8564,23.8669,23.8512,23.8669,49040.5117
2005-11-28 14:10:00,45.42,45.46,45.38,45.41,93816.63113006396,23.8617,23.8827,23.8407,23.8564,93816.6311
2005-11-28 14:20:00,45.42,45.46,45.41,45.45,71933.56525642464,23.8617,23.8827,23.8564,23.8774,71933.5653
2005-11-28 14:30:00,45.45,45.46,45.44,45.44,27157.445853439567,23.8774,23.8827,23.8722,23.8722,27157.4459
2005-11-28 14:40:00,45.44,45.46,45.41,45.46,64751.43081584558,23.8722,23.8827,23.8564,23.8827,64751.4308
2005-11-28 14:50:00,45.46,45.5,45.42,45.44,53978.229154976994,23.8827,23.9037,23.8617,23.8722,53978.2292
2005-11-28 15:00:00,45.44,45.45,45.41,45.44,62955.897205700814,23.8722,23.8774,23.8564,23.8722,62955.8972
2005-11-28 15:10:00,45.44,45.44,45.37,45.37,35237.34709909101,23.8722,23.8722,23.8354,23.8354,35237.3471
2005-11-28 15:20:00,45.37,45.44,45.37,45.43,116709.68465940972,23.8354,23.8722,23.8354,23.8669,116709.6847
2005-11-28 15:30:00,45.43,45.45,45.36,45.43,68005.83548423297,23.8669,23.8774,23.8302,23.8669,68005.8355
2005-11-28 15:40:00,45.43,45.46,45.37,45.45,68566.93973740321,23.8669,23.8827,23.8354,23.8774,68566.9397
2005-11-28 15:50:00,45.45,45.48,45.43,45.48,112220.8506340478,23.8774,23.8932,23.8669,23.8932,112220.8506
2005-11-29 09:30:00,45.67,45.97,45.67,45.81,74851.30737290988,23.993,24.1506,23.993,24.0666,74851.3074
2005-11-29 09:40:00,45.81,45.93,45.8,45.87,47806.08237010436,24.0666,24.1296,24.0613,24.0981,47806.0824
2005-11-29 09:50:00,45.87,46.09,45.84,46.09,70474.69419818201,24.0981,24.2137,24.0823,24.2137,70474.6942
2005-11-29 10:00:00,46.06,46.16,45.94,45.94,65985.8601728201,24.1979,24.2504,24.1349,24.1349,65985.8602
2005-11-29 10:10:00,45.95,46.06,45.85,46.06,88205.58859836157,24.1401,24.1979,24.0876,24.1979,88205.5886
2005-11-29 10:20:00,46.05,46.36,46.03,46.23,238357.0867467176,24.1927,24.3555,24.1821,24.2872,238357.0867
2005-11-29 10:30:00,46.24,46.24,46.12,46.2,161373.58321176074,24.2925,24.2925,24.2294,24.2715,161373.5832
2005-11-29 10:40:00,46.19,46.2,46.11,46.12,48928.29087644485,24.2662,24.2715,24.2242,24.2294,48928.2909
2005-11-29 10:50:00,46.07,46.19,46.04,46.16,108742.00426439232,24.2032,24.2662,24.1874,24.2504,108742.0043
2005-11-29 11:00:00,46.16,46.29,46.13,46.2,142969.3637077769,24.2504,24.3187,24.2347,24.2715,142969.3637
2005-11-29 11:10:00,46.21,46.27,46.14,46.17,76983.50353495679,24.2767,24.3082,24.2399,24.2557,76983.5035
2005-11-29 11:20:00,46.17,46.2,46.13,46.16,264616.7657950847,24.2557,24.2715,24.2347,24.2504,264616.7658
2005-11-29 11:30:00,46.15,46.25,46.15,46.25,33778.476040848385,24.2452,24.2977,24.2452,24.2977,33778.476
2005-11-29 11:40:00,46.25,46.29,46.23,46.27,27494.10840534171,24.2977,24.3187,24.2872,24.3082,27494.1084
2005-11-29 11:50:00,46.27,46.34,46.22,46.24,74514.64482100774,24.3082,24.345,24.282,24.2925,74514.6448
2005-11-29 12:00:00,46.23,46.46,46.23,46.44,79452.36224890585,24.2872,24.4081,24.2872,24.3975,79452.3622
2005-11-29 12:10:00,46.44,46.44,46.26,46.44,62170.35125126248,24.3975,24.3975,24.303,24.3975,62170.3513
2005-11-29 12:20:00,46.44,46.47,46.39,46.39,60150.37593984962,24.3975,24.4133,24.3713,24.3713,60150.3759
2005-11-29 12:30:00,46.39,46.43,46.31,46.42,74065.76141847155,24.3713,24.3923,24.3292,24.387,74065.7614
2005-11-29 12:40:00,46.42,46.55,46.42,46.53,81247.89585905061,24.387,24.4553,24.387,24.4448,81247.8959
2005-11-29 12:50:00,46.53,46.59,46.51,46.54,44888.34025361912,24.4448,24.4763,24.4343,24.4501,44888.3403
2005-11-29 13:00:00,46.54,46.6,46.53,46.53,30748.513073729097,24.4501,24.4816,24.4448,24.4448,30748.5131
2005-11-29 13:10:00,46.52,46.53,46.51,46.52,34115.13859275053,24.4396,24.4448,24.4343,24.4396,34115.1386
2005-11-29 13:20:00,46.52,46.55,46.5,46.5,20873.078217932893,24.4396,24.4553,24.4291,24.4291,20873.0782
2005-11-29 13:30:00,46.5,46.51,46.4,46.4,59589.271686679385,24.4291,24.4343,24.3765,24.3765,59589.2717
2005-11-29 13:40:00,46.4,46.4,46.28,46.28,41746.156435865785,24.3765,24.3765,24.3135,24.3135,41746.1564
2005-11-29 13:50:00,46.27,46.33,46.26,46.31,59589.271686679385,24.3082,24.3398,24.303,24.3292,59589.2717
2005-11-29 14:00:00,46.33,46.36,46.31,46.35,48254.96577264056,24.3398,24.3555,24.3292,24.3503,48254.9658
2005-11-29 14:10:00,46.35,46.36,46.28,46.33,39277.29772191673,24.3503,24.3555,24.3135,24.3398,39277.2977
2005-11-29 14:20:00,46.33,46.35,46.3,46.33,41072.8313320615,24.3398,24.3503,24.324,24.3398,41072.8313
2005-11-29 14:30:00,46.32,46.35,46.3,46.35,50948.2661878577,24.3345,24.3503,24.324,24.3503,50948.2662
2005-11-29 14:40:00,46.34,46.42,46.33,46.39,87083.38009202109,24.345,24.387,24.3398,24.3713,87083.3801
2005-11-29 14:50:00,46.38,46.43,46.37,46.4,64975.87251711368,24.366,24.3923,24.3608,24.3765,64975.8725
2005-11-29 15:00:00,46.4,46.41,46.3,46.35,117719.67231511614,24.3765,24.3818,24.324,24.3503,117719.6723
2005-11-29 15:10:00,46.35,46.37,46.33,46.34,34451.80114465267,24.3503,24.3608,24.3398,24.345,34451.8011
2005-11-29 15:20:00,46.34,46.34,46.27,46.3,48479.40747390865,24.345,24.345,24.3082,24.324,48479.4075
2005-11-29 15:30:00,46.3,46.3,46.23,46.27,85512.28818314442,24.324,24.324,24.2872,24.3082,85512.2882
2005-11-29 15:40:00,46.26,46.33,46.24,46.33,158231.3993940074,24.303,24.3398,24.2925,24.3398,158231.3994
2005-11-29 15:50:00,46.34,46.36,46.3,46.31,136909.43777353832,24.345,24.3555,24.324,24.3292,136909.4378
2005-11-30 09:30:00,46.47,46.67,46.42,46.5,136797.21692290428,24.4133,24.5184,24.387,24.4291,136797.2169
2005-11-30 09:40:00,46.51,46.6,46.43,46.48,79340.1413982718,24.4343,24.4816,24.3923,24.4186,79340.1414
2005-11-30 09:50:00,46.48,46.63,46.48,46.6,75524.63247671416,24.4186,24.4974,24.4186,24.4816,75524.6325
2005-11-30 10:00:00,46.6,46.76,46.52,46.54,106385.36640107732,24.4816,24.5657,24.4396,24.4501,106385.3664
2005-11-30 10:10:00,46.55,46.6,46.51,46.55,183032.207384132,24.4553,24.4816,24.4343,24.4553,183032.2074
2005-11-30 10:20:00,46.56,46.85,46.56,46.7,125462.91100886544,24.4606,24.6129,24.4606,24.5341,125462.911
2005-11-30 10:30:00,46.7,46.74,46.6,46.69,85175.62563124228,24.5341,24.5552,24.4816,24.5289,85175.6256
2005-11-30 10:40:00,46.68,46.68,46.52,46.52,68566.93973740321,24.5236,24.5236,24.4396,24.4396,68566.9397
2005-11-30 10:50:00,46.52,46.52,46.41,46.44,78217.93289193131,24.4396,24.4396,24.3818,24.3975,78217.9329
2005-11-30 11:00:00,46.44,46.46,46.4,46.46,72719.11121086297,24.3975,24.4081,24.3765,24.4081,72719.1112
2005-11-30 11:10:00,46.45,46.5,46.4,46.41,62843.67635506677,24.4028,24.4291,24.3765,24.3818,62843.6764
2005-11-30 11:20:00,46.42,46.44,46.38,46.43,52407.13724610032,24.387,24.3975,24.366,24.3923,52407.1372
2005-11-30 11:30:00,46.43,46.44,46.31,46.35,59028.167433509145,24.3923,24.3975,24.3292,24.3503,59028.1674
2005-11-30 11:40:00,46.36,46.37,46.3,46.31,92245.5392211873,24.3555,24.3608,24.324,24.3292,92245.5392
2005-11-30 11:50:00,46.3,46.3,46.24,46.27,45225.00280552126,24.324,24.324,24.2925,24.3082,45225.0028
2005-11-30 12:00:00,46.26,46.28,46.23,46.25,20985.29906856694,24.303,24.3135,24.2872,24.2977,20985.2991
2005-11-30 12:10:00,46.26,46.28,46.18,46.19,47357.19896756817,24.303,24.3135,24.261,24.2662,47357.199
2005-11-30 12:20:00,46.19,46.21,46.15,46.2,35686.2305016272,24.2662,24.2767,24.2452,24.2715,35686.2305
2005-11-30 12:30:00,46.2,46.2,46.15,46.16,32656.26753450791,24.2715,24.2715,24.2452,24.2504,32656.2675
2005-11-30 12:40:00,46.16,46.17,46.14,46.16,49264.95342834698,24.2504,24.2557,24.2399,24.2504,49264.9534
2005-11-30 12:50:00,46.17,46.25,46.15,46.22,88205.58859836157,24.2557,24.2977,24.2452,24.282,88205.5886
2005-11-30 13:00:00,46.22,46.25,46.18,46.23,38267.3100662103,24.282,24.2977,24.261,24.2872,38267.3101
2005-11-30 13:10:00,46.23,46.24,46.2,46.21,31085.17562563124,24.2872,24.2925,24.2715,24.2767,31085.1756
2005-11-30 13:20:00,46.2,46.21,46.17,46.17,32544.04668387386,24.2715,24.2767,24.2557,24.2557,32544.0467
2005-11-30 13:30:00,46.17,46.18,46.11,46.12,48816.07002581079,24.2557,24.261,24.2242,24.2294,48816.07
2005-11-30 13:40:00,46.11,46.11,46.06,46.06,53080.46234990461,24.2242,24.2242,24.1979,24.1979,53080.4623
2005-11-30 13:50:00,46.06,46.06,45.8,45.89,125799.5735607676,24.1979,24.1979,24.0613,24.1086,125799.5736
2005-11-30 14:00:00,45.9,46.03,45.87,46.02,94602.1770845023,24.1139,24.1821,24.0981,24.1769,94602.1771
2005-11-30 14:10:00,46.03,46.1,46.03,46.07,81809.00011222085,24.1821,24.2189,24.1821,24.2032,81809.0001
2005-11-30 14:20:00,46.07,46.11,46.02,46.06,85400.06733251037,24.2032,24.2242,24.1769,24.1979,85400.0673
2005-11-30 14:30:00,46.07,46.14,46.04,46.12,60150.37593984962,24.2032,24.2399,24.1874,24.2294,60150.3759
2005-11-30 14:40:00,46.13,46.15,46.1,46.11,46122.76961059365,24.2347,24.2452,24.2189,24.2242,46122.7696
2005-11-30 14:50:00,46.1,46.15,46.08,46.14,66771.40612725844,24.2189,24.2452,24.2084,24.2399,66771.4061
2005-11-30 15:00:00,46.14,46.17,46.04,46.05,65985.8601728201,24.2399,24.2557,24.1874,24.1927,65985.8602
2005-11-30 15:10:00,46.05,46.11,45.98,46.02,103804.2868364942,24.1927,24.2242,24.1559,24.1769,103804.2868
2005-11-30 15:20:00,46.02,46.07,46.01,46.05,101559.86982381326,24.1769,24.2032,24.1716,24.1927,101559.8698
2005-11-30 15:30:00,46.04,46.07,46.0,46.02,91684.43496801706,24.1874,24.2032,24.1664,24.1769,91684.435
2005-11-30 15:40:00,46.03,46.03,46.01,46.01,97295.47749971945,24.1821,24.1821,24.1716,24.1716,97295.4775
2005-11-30 15:50:00,46.01,46.01,45.86,45.87,166311.30063965885,24.1716,24.1716,24.0928,24.0981,166311.3006
2005-12-01 09:30:00,45.98,46.07,45.97,46.03,205925.2609134777,24.1559,24.2032,24.1506,24.1821,205925.2609
2005-12-01 09:40:00,46.03,46.03,45.92,45.98,110313.096173269,24.1821,24.1821,24.1244,24.1559,110313.0962
2005-12-01 09:50:00,45.98,46.07,45.95,46.05,278532.15127370664,24.1559,24.2032,24.1401,24.1927,278532.1513
2005-12-01 10:00:00,46.04,46.09,45.87,45.89,156884.7491863988,24.1874,24.2137,24.0981,24.1086,156884.7492
2005-12-01 10:10:00,45.89,45.9,45.86,45.88,64190.32656267534,24.1086,24.1139,24.0928,24.1033,64190.3266
2005-12-01 10:20:00,45.88,45.91,45.86,45.9,76422.39928178655,24.1033,24.1191,24.0928,24.1139,76422.3993
2005-12-01 10:30:00,45.91,45.99,45.9,45.98,86971.15924138704,24.1191,24.1611,24.1139,24.1559,86971.1592
2005-12-01 10:40:00,45.98,46.03,45.97,46.03,105150.9370441028,24.1559,24.1821,24.1506,24.1821,105150.937
2005-12-01 10:50:00,46.04,46.04,45.96,46.02,136797.21692290428,24.1874,24.1874,24.1454,24.1769,136797.2169
2005-12-01 11:00:00,46.01,46.05,45.99,46.05,42082.818987767925,24.1716,24.1927,24.1611,24.1927,42082.819
2005-12-01 11:10:00,46.04,46.05,46.0,46.02,89776.68050723824,24.1874,24.1927,24.1664,24.1769,89776.6805
2005-12-01 11:20:00,46.03,46.05,46.01,46.05,37481.76411177197,24.1821,24.1927,24.1716,24.1927,37481.7641
2005-12-01 11:30:00,46.04,46.09,46.03,46.04,90786.66816294468,24.1874,24.2137,24.1821,24.1874,90786.6682
2005-12-01 11:40:00,46.05,46.1,46.04,46.09,40287.28537762316,24.1927,24.2189,24.1874,24.2137,40287.2854
2005-12-01 11:50:00,46.09,46.09,46.02,46.08,23566.37863315004,24.2137,24.2137,24.1769,24.2084,23566.3786
2005-12-01 12:00:00,46.07,46.1,46.06,46.1,27269.666704073614,24.2032,24.2189,24.1979,24.2189,27269.6667
2005-12-01 12:10:00,46.09,46.09,46.04,46.05,40287.28537762316,24.2137,24.2137,24.1874,24.1927,40287.2854
2005-12-01 12:20:00,46.05,46.07,46.05,46.06,30187.40882055886,24.1927,24.2032,24.1927,24.1979,30187.4088
2005-12-01 12:30:00,46.06,46.06,46.03,46.03,41746.156435865785,24.1979,24.1979,24.1821,24.1821,41746.1564
2005-12-01 12:40:00,46.03,46.04,46.0,46.02,32319.604982605768,24.1821,24.1874,24.1664,24.1769,32319.605
2005-12-01 12:50:00,46.03,46.05,46.01,46.01,45112.781954887214,24.1821,24.1927,24.1716,24.1716,45112.782
2005-12-01 13:00:00,46.0,46.09,46.0,46.07,91235.55156548086,24.1664,24.2137,24.1664,24.2032,91235.5516
2005-12-01 13:10:00,46.07,46.07,46.05,46.07,39613.96027381888,24.2032,24.2032,24.1927,24.2032,39613.9603
2005-12-01 13:20:00,46.06,46.08,46.04,46.07,48816.07002581079,24.1979,24.2084,24.1874,24.2032,48816.07
2005-12-01 13:30:00,46.07,46.11,46.06,46.11,55100.43766131747,24.2032,24.2242,24.1979,24.2242,55100.4377
2005-12-01 13:40:00,46.11,46.12,46.06,46.06,100886.54472000895,24.2242,24.2294,24.1979,24.1979,100886.5447
2005-12-01 13:50:00,46.06,46.07,46.03,46.05,72943.55291213107,24.1979,24.2032,24.1821,24.1927,72943.5529
2005-12-01 14:00:00,46.04,46.07,46.04,46.05,39501.73942318482,24.1874,24.2032,24.1874,24.1927,39501.7394
2005-12-01 14:10:00,46.05,46.07,46.04,46.07,94938.83963640445,24.1927,24.2032,24.1874,24.2032,94938.8396
2005-12-01 14:20:00,46.07,46.08,46.06,46.07,48030.524071372456,24.2032,24.2084,24.1979,24.2032,48030.5241
2005-12-01 14:30:00,46.07,46.08,46.04,46.04,71148.0193019863,24.2032,24.2084,24.1874,24.1874,71148.0193
2005-12-01 14:40:00,46.05,46.1,46.04,46.07,72270.22780832679,24.1927,24.2189,24.1874,24.2032,72270.2278
2005-12-01 14:50:00,46.08,46.09,46.03,46.03,78666.81629446751,24.2084,24.2137,24.1821,24.1821,78666.8163
2005-12-01 15:00:00,46.03,46.09,46.03,46.04,159914.7121535181,24.1821,24.2137,24.1821,24.1874,159914.7122
2005-12-01 15:10:00,46.03,46.06,45.99,45.99,43205.027494108406,24.1821,24.1979,24.1611,24.1611,43205.0275
2005-12-01 15:20:00,46.0,46.0,45.92,45.97,89664.45965660419,24.1664,24.1664,24.1244,24.1506,89664.4597
2005-12-01 15:30:00,45.96,46.03,45.95,45.99,52407.13724610032,24.1454,24.1821,24.1401,24.1611,52407.1372
2005-12-01 15:40:00,45.99,46.04,45.97,46.02,75412.41162608012,24.1611,24.1874,24.1506,24.1769,75412.4116
2005-12-01 15:50:00,46.02,46.03,45.95,45.99,93031.08517562565,24.1769,24.1821,24.1401,24.1611,93031.0852
2005-12-02 09:30:00,46.01,46.11,45.95,46.07,97407.69835035349,24.1716,24.2242,24.1401,24.2032,97407.6984
2005-12-02 09:40:00,46.03,46.11,46.01,46.07,53304.90405117271,24.1821,24.2242,24.1716,24.2032,53304.9041
2005-12-02 09:50:00,46.07,46.13,46.03,46.03,72158.00695769273,24.2032,24.2347,24.1821,24.1821,72158.007
2005-12-02 10:00:00,46.04,46.16,46.03,46.11,79676.80395017394,24.1874,24.2504,24.1821,24.2242,79676.804
2005-12-02 10:10:00,46.14,46.16,46.09,46.11,45449.44450678936,24.2399,24.2504,24.2137,24.2242,45449.4445
2005-12-02 10:20:00,46.11,46.16,46.08,46.12,85063.40478060824,24.2242,24.2504,24.2084,24.2294,85063.4048
2005-12-02 10:30:00,46.13,46.16,46.11,46.15,95612.16474020873,24.2347,24.2504,24.2242,24.2452,95612.1647
2005-12-02 10:40:00,46.14,46.15,46.07,46.07,34676.24284592077,24.2399,24.2452,24.2032,24.2032,34676.2428
2005-12-02 10:50:00,46.07,46.13,46.06,46.11,50836.04533722365,24.2032,24.2347,24.1979,24.2242,50836.0453
2005-12-02 11:00:00,46.11,46.14,46.1,46.12,22107.507574907417,24.2242,24.2399,24.2189,24.2294,22107.5076
2005-12-02 11:10:00,46.11,46.18,46.09,46.17,43541.69004601055,24.2242,24.261,24.2137,24.2557,43541.69
2005-12-02 11:20:00,46.17,46.17,46.12,46.16,47693.86151947032,24.2557,24.2557,24.2294,24.2504,47693.8615
2005-12-02 11:30:00,46.16,46.2,46.15,46.18,53304.90405117271,24.2504,24.2715,24.2452,24.261,53304.9041
2005-12-02 11:40:00,46.18,46.2,46.11,46.18,43878.352597912686,24.261,24.2715,24.2242,24.261,43878.3526
2005-12-02 11:50:00,46.19,46.19,46.11,46.11,19638.648860958365,24.2662,24.2662,24.2242,24.2242,19638.6489
2005-12-02 12:00:00,46.11,46.19,46.11,46.15,35237.34709909101,24.2242,24.2662,24.2242,24.2452,35237.3471
2005-12-02 12:10:00,46.17,46.18,46.11,46.14,34002.917742116486,24.2557,24.261,24.2242,24.2399,34002.9177
2005-12-02 12:20:00,46.15,46.18,46.13,46.15,37257.32241050387,24.2452,24.261,24.2347,24.2452,37257.3224
2005-12-02 12:30:00,46.15,46.2,46.12,46.2,36696.21815733363,24.2452,24.2715,24.2294,24.2715,36696.2182
2005-12-02 12:40:00,46.2,46.21,46.15,46.16,36696.21815733363,24.2715,24.2767,24.2452,24.2504,36696.2182
2005-12-02 12:50:00,46.16,46.18,46.15,46.18,44888.34025361912,24.2504,24.261,24.2452,24.261,44888.3403
2005-12-02 13:00:00,46.16,46.19,46.15,46.17,61048.14274492201,24.2504,24.2662,24.2452,24.2557,61048.1427
2005-12-02 13:10:00,46.17,46.19,46.15,46.16,88093.36774772752,24.2557,24.2662,24.2452,24.2504,88093.3677
2005-12-02 13:20:00,46.16,46.16,46.15,46.16,26708.562450903377,24.2504,24.2504,24.2452,24.2504,26708.5625
2005-12-02 13:30:00,46.16,46.16,46.15,46.16,38828.414319380536,24.2504,24.2504,24.2452,24.2504,38828.4143
2005-12-02 13:40:00,46.16,46.16,46.14,46.15,69801.36909437773,24.2504,24.2504,24.2399,24.2452,69801.3691
2005-12-02 13:50:00,46.15,46.19,46.15,46.19,80350.12905397822,24.2452,24.2662,24.2452,24.2662,80350.1291
2005-12-02 14:00:00,46.18,46.18,46.16,46.16,29626.30456738862,24.261,24.261,24.2504,24.2504,29626.3046
2005-12-02 14:10:00,46.16,46.2,46.16,46.18,38267.3100662103,24.2504,24.2715,24.2504,24.261,38267.3101
2005-12-02 14:20:00,46.19,46.19,46.18,46.19,36022.89305352934,24.2662,24.2662,24.261,24.2662,36022.8931
2005-12-02 14:30:00,46.19,46.19,46.17,46.17,20424.1948153967,24.2662,24.2662,24.2557,24.2557,20424.1948
2005-12-02 14:40:00,46.18,46.19,46.14,46.19,50162.72023341936,24.261,24.2662,24.2399,24.2662,50162.7202
2005-12-02 14:50:00,46.19,46.2,46.19,46.2,44439.45685108293,24.2662,24.2715,24.2662,24.2715,44439.4569
2005-12-02 15:00:00,46.19,46.19,46.17,46.17,53080.46234990461,24.2662,24.2662,24.2557,24.2557,53080.4623
2005-12-02 15:10:00,46.17,46.19,46.15,46.18,80350.12905397822,24.2557,24.2662,24.2452,24.261,80350.1291
2005-12-02 15:20:00,46.18,46.24,46.17,46.24,89664.45965660419,24.261,24.2925,24.2557,24.2925,89664.4597
2005-12-02 15:30:00,46.24,46.3,46.24,46.28,85736.72988441252,24.2925,24.324,24.2925,24.3135,85736.7299
2005-12-02 15:40:00,46.28,46.37,46.27,46.37,139378.29648748736,24.3135,24.3608,24.3082,24.3608,139378.2965
2005-12-02 15:50:00,46.37,46.49,46.36,46.48,253506.901582314,24.3608,24.4238,24.3555,24.4186,253506.9016
2005-12-05 09:30:00,45.49,45.62,45.18,45.28,301088.54225115024,23.8985,23.9668,23.7356,23.7881,301088.5423
2005-12-05 09:40:00,45.27,45.28,44.81,44.87,376500.9538772304,23.7829,23.7881,23.5412,23.5727,376500.9539
2005-12-05 09:50:00,44.88,45.26,44.79,45.2,204129.7273033329,23.578,23.7776,23.5307,23.7461,204129.7273
2005-12-05 10:00:00,45.19,45.28,45.17,45.28,191224.32948041745,23.7408,23.7881,23.7303,23.7881,191224.3295
2005-12-05 10:10:00,45.29,45.45,45.23,45.23,267534.50791157,23.7934,23.8774,23.7619,23.7619,267534.5079
2005-12-05 10:20:00,45.23,45.33,45.19,45.33,170912.3555156548,23.7619,23.8144,23.7408,23.8144,170912.3555
2005-12-05 10:30:00,45.32,45.37,45.31,45.33,208730.7821793289,23.8091,23.8354,23.8039,23.8144,208730.7822
2005-12-05 10:40:00,45.32,45.34,45.3,45.33,44888.34025361912,23.8091,23.8197,23.7986,23.8144,44888.3403
2005-12-05 10:50:00,45.33,45.36,45.28,45.28,211424.08259454605,23.8144,23.8302,23.7881,23.7881,211424.0826
2005-12-05 11:00:00,45.27,45.36,45.25,45.35,70699.13589945012,23.7829,23.8302,23.7724,23.8249,70699.1359
2005-12-05 11:10:00,45.35,45.62,45.35,45.45,201885.310290652,23.8249,23.9668,23.8249,23.8774,201885.3103
2005-12-05 11:20:00,45.47,45.49,45.44,45.48,111771.9672315116,23.8879,23.8985,23.8722,23.8932,111771.9672
2005-12-05 11:30:00,45.48,45.49,45.42,45.46,118954.10167209066,23.8932,23.8985,23.8617,23.8827,118954.1017
2005-12-05 11:40:00,45.46,45.48,45.37,45.37,60038.15508921557,23.8827,23.8932,23.8354,23.8354,60038.1551
2005-12-05 11:50:00,45.37,45.43,45.36,45.39,40960.61048142744,23.8354,23.8669,23.8302,23.8459,40960.6105
2005-12-05 12:00:00,45.39,45.4,45.32,45.32,48591.6283245427,23.8459,23.8512,23.8091,23.8091,48591.6283
2005-12-05 12:10:00,45.32,45.36,45.28,45.36,117944.11401638424,23.8091,23.8302,23.7881,23.8302,117944.114
2005-12-05 12:20:00,45.36,45.38,45.35,45.37,37145.10155986982,23.8302,23.8407,23.8249,23.8354,37145.1016
2005-12-05 12:30:00,45.38,45.54,45.38,45.5,146897.09347996858,23.8407,23.9247,23.8407,23.9037,146897.0935
2005-12-05 12:40:00,45.51,45.51,45.45,45.47,80574.57075524631,23.909,23.909,23.8774,23.8879,80574.5708
2005-12-05 12:50:00,45.47,45.49,45.46,45.47,19526.42801032432,23.8879,23.8985,23.8827,23.8879,19526.428
2005-12-05 13:00:00,45.47,45.47,45.46,45.46,46908.31556503198,23.8879,23.8879,23.8827,23.8827,46908.3156
2005-12-05 13:10:00,45.47,45.47,45.45,45.47,33105.1509370441,23.8879,23.8879,23.8774,23.8879,33105.1509
2005-12-05 13:20:00,45.46,45.51,45.45,45.5,77881.27034002918,23.8827,23.909,23.8774,23.9037,77881.2703
2005-12-05 13:30:00,45.5,45.53,45.46,45.46,36135.113904163394,23.9037,23.9195,23.8827,23.8827,36135.1139
2005-12-05 13:40:00,45.46,45.49,45.46,45.47,47132.75726630008,23.8827,23.8985,23.8827,23.8879,47132.7573
2005-12-05 13:50:00,45.47,45.47,45.37,45.41,147794.86028504095,23.8879,23.8879,23.8354,23.8564,147794.8603
2005-12-05 14:00:00,45.41,45.42,45.31,45.34,55100.43766131747,23.8564,23.8617,23.8039,23.8197,55100.4377
2005-12-05 14:10:00,45.34,45.37,45.34,45.35,48703.84917517674,23.8197,23.8354,23.8197,23.8249,48703.8492
2005-12-05 14:20:00,45.36,45.37,45.29,45.3,78217.93289193131,23.8302,23.8354,23.7934,23.7986,78217.9329
2005-12-05 14:30:00,45.3,45.35,45.3,45.35,96958.8149478173,23.7986,23.8249,23.7986,23.8249,96958.8149
2005-12-05 14:40:00,45.35,45.4,45.34,45.38,125687.35271013352,23.8249,23.8512,23.8197,23.8407,125687.3527
2005-12-05 14:50:00,45.38,45.38,45.36,45.37,97744.36090225563,23.8407,23.8407,23.8302,23.8354,97744.3609
2005-12-05 15:00:00,45.37,45.37,45.29,45.29,73392.43631466725,23.8354,23.8354,23.7934,23.7934,73392.4363
2005-12-05 15:10:00,45.29,45.29,45.21,45.21,89103.35540343395,23.7934,23.7934,23.7514,23.7514,89103.3554
2005-12-05 15:20:00,45.21,45.27,45.18,45.23,98081.02345415778,23.7514,23.7829,23.7356,23.7619,98081.0235
2005-12-05 15:30:00,45.23,45.42,45.23,45.41,96509.93154528111,23.7619,23.8617,23.7619,23.8564,96509.9315
2005-12-05 15:40:00,45.41,45.41,45.31,45.34,127258.4446190102,23.8564,23.8564,23.8039,23.8197,127258.4446
2005-12-05 15:50:00,45.34,45.34,45.22,45.29,158343.62024464144,23.8197,23.8197,23.7566,23.7934,158343.6202
2005-12-06 09:30:00,45.29,45.84,45.29,45.65,268320.0538660083,23.7934,24.0823,23.7934,23.9825,268320.0539
2005-12-06 09:40:00,45.64,45.76,45.64,45.7,128156.2114240826,23.9773,24.0403,23.9773,24.0088,128156.2114
2005-12-06 09:50:00,45.71,45.76,45.67,45.74,128156.2114240826,24.014,24.0403,23.993,24.0298,128156.2114
2005-12-06 10:00:00,45.74,45.75,45.7,45.73,86634.4966894849,24.0298,24.035,24.0088,24.0245,86634.4967
2005-12-06 10:10:00,45.73,45.76,45.72,45.74,93255.52687689372,24.0245,24.0403,24.0193,24.0298,93255.5269
2005-12-06 10:20:00,45.75,45.85,45.75,45.76,116709.68465940972,24.035,24.0876,24.035,24.0403,116709.6847
2005-12-06 10:30:00,45.76,45.83,45.74,45.76,66546.96442599034,24.0403,24.0771,24.0298,24.0403,66546.9644
2005-12-06 10:40:00,45.75,45.77,45.7,45.71,83716.75457299966,24.035,24.0456,24.0088,24.014,83716.7546
2005-12-06 10:50:00,45.71,45.72,45.55,45.6,160026.93300415218,24.014,24.0193,23.93,23.9562,160026.933
2005-12-06 11:00:00,45.6,45.62,45.55,45.55,54427.11255751318,23.9562,23.9668,23.93,23.93,54427.1126
2005-12-06 11:10:00,45.55,45.55,45.47,45.51,258781.28156211425,23.93,23.93,23.8879,23.909,258781.2816
2005-12-06 11:20:00,45.51,45.6,45.51,45.54,68679.16058803725,23.909,23.9562,23.909,23.9247,68679.1606
2005-12-06 11:30:00,45.54,45.66,45.53,45.65,65985.8601728201,23.9247,23.9878,23.9195,23.9825,65985.8602
2005-12-06 11:40:00,45.64,45.69,45.64,45.68,30972.9547749972,23.9773,24.0035,23.9773,23.9983,30972.9548
2005-12-06 11:50:00,45.67,45.71,45.67,45.7,38940.63517001459,23.993,24.014,23.993,24.0088,38940.6352
2005-12-06 12:00:00,45.7,45.71,45.7,45.71,49826.05768151722,24.0088,24.014,24.0088,24.014,49826.0577
2005-12-06 12:10:00,45.71,45.8,45.7,45.78,105824.26214790708,24.014,24.0613,24.0088,24.0508,105824.2621
2005-12-06 12:20:00,45.78,45.84,45.77,45.79,38379.53091684435,24.0508,24.0823,24.0456,24.0561,38379.5309
2005-12-06 12:30:00,45.79,45.79,45.7,45.7,52743.79979800247,24.0561,24.0561,24.0088,24.0088,52743.7998
2005-12-06 12:40:00,45.7,45.71,45.66,45.7,34002.917742116486,24.0088,24.014,23.9878,24.0088,34002.9177
2005-12-06 12:50:00,45.68,45.73,45.68,45.71,41072.8313320615,23.9983,24.0245,23.9983,24.014,41072.8313
2005-12-06 13:00:00,45.7,45.78,45.69,45.75,27494.10840534171,24.0088,24.0508,24.0035,24.035,27494.1084
2005-12-06 13:10:00,45.75,45.8,45.75,45.8,25810.795645831,24.035,24.0613,24.035,24.0613,25810.7956
2005-12-06 13:20:00,45.81,45.83,45.78,45.81,31758.500729435527,24.0666,24.0771,24.0508,24.0666,31758.5007
2005-12-06 13:30:00,45.8,45.84,45.78,45.8,36471.776456065534,24.0613,24.0823,24.0508,24.0613,36471.7765
2005-12-06 13:40:00,45.8,45.82,45.77,45.77,13242.06037481764,24.0613,24.0718,24.0456,24.0456,13242.0604
2005-12-06 13:50:00,45.77,45.77,45.71,45.71,26933.00415217147,24.0456,24.0456,24.014,24.014,26933.0042
2005-12-06 14:00:00,45.71,45.72,45.68,45.68,150488.1607002581,24.014,24.0193,23.9983,23.9983,150488.1607
2005-12-06 14:10:00,45.68,45.7,45.66,45.69,104814.27449220064,23.9983,24.0088,23.9878,24.0035,104814.2745
2005-12-06 14:20:00,45.68,45.69,45.62,45.64,49938.27853215127,23.9983,24.0035,23.9668,23.9773,49938.2785
2005-12-06 14:30:00,45.64,45.65,45.58,45.58,43990.57344854674,23.9773,23.9825,23.9457,23.9457,43990.5734
2005-12-06 14:40:00,45.58,45.61,45.56,45.58,65536.97677028392,23.9457,23.9615,23.9352,23.9457,65536.9768
2005-12-06 14:50:00,45.58,45.62,45.57,45.59,61048.14274492201,23.9457,23.9668,23.9405,23.951,61048.1427
2005-12-06 15:00:00,45.59,45.61,45.5,45.53,64526.98911457748,23.951,23.9615,23.9037,23.9195,64526.9891
2005-12-06 15:10:00,45.53,45.57,45.3,45.33,105150.9370441028,23.9195,23.9405,23.7986,23.8144,105150.937
2005-12-06 15:20:00,45.29,45.39,45.29,45.37,131971.7203456402,23.7934,23.8459,23.7934,23.8354,131971.7203
2005-12-06 15:30:00,45.36,45.42,45.25,45.28,93704.41027942993,23.8302,23.8617,23.7724,23.7881,93704.4103
2005-12-06 15:40:00,45.26,45.29,45.19,45.23,74739.08652227583,23.7776,23.7934,23.7408,23.7619,74739.0865
2005-12-06 15:50:00,45.23,45.27,45.2,45.27,76646.84098305464,23.7619,23.7829,23.7461,23.7829,76646.841
2005-12-07 09:30:00,45.36,45.52,45.31,45.35,99091.0111098642,23.8302,23.9142,23.8039,23.8249,99091.0111
2005-12-07 09:40:00,45.34,45.35,45.22,45.27,66995.84782852653,23.8197,23.8249,23.7566,23.7829,66995.8478
2005-12-07 09:50:00,45.31,45.38,45.24,45.28,54763.77510941533,23.8039,23.8407,23.7671,23.7881,54763.7751
2005-12-07 10:00:00,45.28,45.42,45.28,45.42,65312.53506901582,23.7881,23.8617,23.7881,23.8617,65312.5351
2005-12-07 10:10:00,45.42,45.43,45.33,45.33,34788.46369655482,23.8617,23.8669,23.8144,23.8144,34788.4637
2005-12-07 10:20:00,45.33,45.38,45.25,45.25,36247.33475479744,23.8144,23.8407,23.7724,23.7724,36247.3348
2005-12-07 10:30:00,45.27,45.33,45.18,45.26,80125.68735271013,23.7829,23.8144,23.7356,23.7776,80125.6874
2005-12-07 10:40:00,45.24,45.24,45.09,45.11,44663.89855235103,23.7671,23.7671,23.6883,23.6988,44663.8986
2005-12-07 10:50:00,45.11,45.12,44.95,44.95,67220.28952979464,23.6988,23.7041,23.6148,23.6148,67220.2895
2005-12-07 11:00:00,44.95,45.03,44.93,45.01,59701.49253731343,23.6148,23.6568,23.6043,23.6463,59701.4925
2005-12-07 11:10:00,45.0,45.05,44.88,44.89,67781.39378296486,23.641,23.6673,23.578,23.5832,67781.3938
2005-12-07 11:20:00,44.89,45.05,44.87,45.01,61160.36359555605,23.5832,23.6673,23.5727,23.6463,61160.3636
2005-12-07 11:30:00,45.0,45.17,45.0,45.12,66546.96442599034,23.641,23.7303,23.641,23.7041,66546.9644
2005-12-07 11:40:00,45.11,45.15,45.04,45.04,50836.04533722365,23.6988,23.7198,23.662,23.662,50836.0453
2005-12-07 11:50:00,45.05,45.08,45.02,45.04,44102.79429918079,23.6673,23.6831,23.6515,23.662,44102.7943
2005-12-07 12:00:00,45.03,45.15,45.01,45.1,66771.40612725844,23.6568,23.7198,23.6463,23.6936,66771.4061
2005-12-07 12:10:00,45.1,45.11,44.97,45.04,58467.0631803389,23.6936,23.6988,23.6253,23.662,58467.0632
2005-12-07 12:20:00,45.04,45.14,45.02,45.14,90001.12220850633,23.662,23.7146,23.6515,23.7146,90001.1222
2005-12-07 12:30:00,45.14,45.14,45.05,45.06,29065.20031421838,23.7146,23.7146,23.6673,23.6726,29065.2003
2005-12-07 12:40:00,45.06,45.13,45.05,45.13,28616.31691168219,23.6726,23.7093,23.6673,23.7093,28616.3169
2005-12-07 12:50:00,45.12,45.15,45.05,45.07,31421.838177533384,23.7041,23.7198,23.6673,23.6778,31421.8382
2005-12-07 13:00:00,45.06,45.06,45.0,45.02,29514.08371675457,23.6726,23.6726,23.641,23.6515,29514.0837
2005-12-07 13:10:00,45.02,45.07,45.01,45.02,33441.813488946245,23.6515,23.6778,23.6463,23.6515,33441.8135
2005-12-07 13:20:00,45.03,45.09,44.96,44.96,77769.04948939513,23.6568,23.6883,23.62,23.62,77769.0495
2005-12-07 13:30:00,44.96,45.01,44.92,44.96,50499.38278532151,23.62,23.6463,23.599,23.62,50499.3828
2005-12-07 13:40:00,44.96,45.0,44.96,44.98,50274.94108405341,23.62,23.641,23.62,23.6305,50274.9411
2005-12-07 13:50:00,44.98,44.99,44.89,44.92,115699.69700370327,23.6305,23.6358,23.5832,23.599,115699.697
2005-12-07 14:00:00,44.92,44.96,44.84,44.9,97519.91920098754,23.599,23.62,23.557,23.5885,97519.9192
2005-12-07 14:10:00,44.9,44.95,44.87,44.87,73504.65716530131,23.5885,23.6148,23.5727,23.5727,73504.6572
2005-12-07 14:20:00,44.88,44.94,44.88,44.9,68230.27718550107,23.578,23.6095,23.578,23.5885,68230.2772
2005-12-07 14:30:00,44.91,44.95,44.84,44.95,66434.7435753563,23.5937,23.6148,23.557,23.6148,66434.7436
2005-12-07 14:40:00,44.95,45.0,44.94,44.94,65200.31421838177,23.6148,23.641,23.6095,23.6095,65200.3142
2005-12-07 14:50:00,44.95,44.96,44.91,44.92,39501.73942318482,23.6148,23.62,23.5937,23.599,39501.7394
2005-12-07 15:00:00,44.91,44.98,44.88,44.98,140949.38839636403,23.5937,23.6305,23.578,23.6305,140949.3884
2005-12-07 15:10:00,44.98,45.0,44.94,44.99,91796.6558186511,23.6305,23.641,23.6095,23.6358,91796.6558
2005-12-07 15:20:00,44.99,45.01,44.96,44.97,67108.06867916058,23.6358,23.6463,23.62,23.6253,67108.0687
2005-12-07 15:30:00,44.97,44.98,44.92,44.92,57344.85467399842,23.6253,23.6305,23.599,23.599,57344.8547
2005-12-07 15:40:00,44.94,45.08,44.94,45.05,116709.68465940972,23.6095,23.6831,23.6095,23.6673,116709.6847
2005-12-07 15:50:00,45.06,45.14,45.05,45.11,129839.5241835933,23.6726,23.7146,23.6673,23.6988,129839.5242
2005-12-08 09:30:00,45.29,45.29,45.06,45.06,57905.95892716866,23.7934,23.7934,23.6726,23.6726,57905.9589
2005-12-08 09:40:00,45.06,45.14,45.01,45.13,118505.21826955448,23.6726,23.7146,23.6463,23.7093,118505.2183
2005-12-08 09:50:00,45.13,45.17,45.0,45.12,52070.47469419818,23.7093,23.7303,23.641,23.7041,52070.4747
2005-12-08 10:00:00,45.12,45.17,45.05,45.1,34564.02199528672,23.7041,23.7303,23.6673,23.6936,34564.022
2005-12-08 10:10:00,45.11,45.11,45.02,45.02,40511.72707889126,23.6988,23.6988,23.6515,23.6515,40511.7271
2005-12-08 10:20:00,45.03,45.11,45.03,45.06,54090.45000561104,23.6568,23.6988,23.6568,23.6726,54090.45
2005-12-08 10:30:00,45.08,45.08,45.0,45.02,59364.829985411285,23.6831,23.6831,23.641,23.6515,59364.83
2005-12-08 10:40:00,45.02,45.14,45.01,45.13,44439.45685108293,23.6515,23.7146,23.6463,23.7093,44439.4569
2005-12-08 10:50:00,45.13,45.16,44.97,45.0,274716.642352149,23.7093,23.7251,23.6253,23.641,274716.6424
2005-12-08 11:00:00,45.05,45.21,45.05,45.2,45673.886208057454,23.6673,23.7514,23.6673,23.7461,45673.8862
2005-12-08 11:10:00,45.2,45.22,45.12,45.17,95836.60644147682,23.7461,23.7566,23.7041,23.7303,95836.6064
2005-12-08 11:20:00,45.18,45.31,45.18,45.31,48479.40747390865,23.7356,23.8039,23.7356,23.8039,48479.4075
2005-12-08 11:30:00,45.32,45.37,45.3,45.35,33554.03433958029,23.8091,23.8354,23.7986,23.8249,33554.0343
2005-12-08 11:40:00,45.36,45.39,45.35,45.39,34900.68454718887,23.8302,23.8459,23.8249,23.8459,34900.6845
2005-12-08 11:50:00,45.39,45.45,45.39,45.45,29289.642015486475,23.8459,23.8774,23.8459,23.8774,29289.642
2005-12-08 12:00:00,45.44,45.45,45.39,45.42,18404.21950398384,23.8722,23.8774,23.8459,23.8617,18404.2195
2005-12-08 12:10:00,45.43,45.46,45.42,45.45,55998.20446638985,23.8669,23.8827,23.8617,23.8774,55998.2045
2005-12-08 12:20:00,45.45,45.48,45.43,45.44,23341.93693188194,23.8774,23.8932,23.8669,23.8722,23341.9369
2005-12-08 12:30:00,45.45,45.46,45.36,45.37,41970.59813713388,23.8774,23.8827,23.8302,23.8354,41970.5981
2005-12-08 12:40:00,45.35,45.36,45.26,45.27,58242.62147907081,23.8249,23.8302,23.7776,23.7829,58242.6215
2005-12-08 12:50:00,45.27,45.32,45.27,45.3,29626.30456738862,23.7829,23.8091,23.7829,23.7986,29626.3046
2005-12-08 13:00:00,45.31,45.31,45.13,45.13,39838.40197508697,23.8039,23.8039,23.7093,23.7093,39838.402
2005-12-08 13:10:00,45.13,45.13,45.08,45.1,29065.20031421838,23.7093,23.7093,23.6831,23.6936,29065.2003
2005-12-08 13:20:00,45.1,45.41,45.09,45.13,40960.61048142744,23.6936,23.8564,23.6883,23.7093,40960.6105
2005-12-08 13:30:00,45.13,45.24,45.13,45.14,28728.53776231624,23.7093,23.7671,23.7093,23.7146,28728.5378
2005-12-08 13:40:00,45.13,45.2,45.13,45.13,93704.41027942993,23.7093,23.7461,23.7093,23.7093,93704.4103
2005-12-08 13:50:00,45.13,45.21,45.12,45.19,17843.1152508136,23.7093,23.7514,23.7041,23.7408,17843.1153
2005-12-08 14:00:00,45.2,45.21,45.15,45.19,14139.827179890022,23.7461,23.7514,23.7198,23.7408,14139.8272
2005-12-08 14:10:00,45.19,45.19,45.13,45.15,29962.967119290763,23.7408,23.7408,23.7093,23.7198,29962.9671
2005-12-08 14:20:00,45.14,45.21,45.12,45.16,38603.97261811244,23.7146,23.7514,23.7041,23.7251,38603.9726
2005-12-08 14:30:00,45.15,45.15,45.04,45.15,45561.66535742341,23.7198,23.7198,23.662,23.7198,45561.6654
2005-12-08 14:40:00,45.12,45.13,45.06,45.08,17843.1152508136,23.7041,23.7093,23.6726,23.6831,17843.1153
2005-12-08 14:50:00,45.08,45.17,45.07,45.14,21434.18247110313,23.6831,23.7303,23.6778,23.7146,21434.1825
2005-12-08 15:00:00,45.13,45.21,45.13,45.13,28616.31691168219,23.7093,23.7514,23.7093,23.7093,28616.3169
2005-12-08 15:10:00,45.13,45.2,45.12,45.2,22893.05352934575,23.7093,23.7461,23.7041,23.7461,22893.0535
2005-12-08 15:20:00,45.18,45.21,45.07,45.13,41521.714734597685,23.7356,23.7514,23.6778,23.7093,41521.7147
2005-12-08 15:30:00,45.13,45.23,45.13,45.18,37145.10155986982,23.7093,23.7619,23.7093,23.7356,37145.1016
2005-12-08 15:40:00,45.16,45.23,45.15,45.19,63629.2223095051,23.7251,23.7619,23.7198,23.7408,63629.2223
2005-12-08 15:50:00,45.21,45.21,45.18,45.21,45898.32790932555,23.7514,23.7514,23.7356,23.7514,45898.3279
2005-12-09 09:30:00,45.21,45.3,45.08,45.3,76871.28268432274,23.7514,23.7986,23.6831,23.7986,76871.2827
2005-12-09 09:40:00,45.31,45.46,45.29,45.37,104140.94938839636,23.8039,23.8827,23.7934,23.8354,104140.9494
2005-12-09 09:50:00,45.38,45.4,45.29,45.34,60935.92189428795,23.8407,23.8512,23.7934,23.8197,60935.9219
2005-12-09 10:00:00,45.31,45.36,45.21,45.33,80574.57075524631,23.8039,23.8302,23.7514,23.8144,80574.5708
2005-12-09 10:10:00,45.32,45.33,45.23,45.23,50050.49938278532,23.8091,23.8144,23.7619,23.7619,50050.4994
2005-12-09 10:20:00,45.25,45.28,45.03,45.19,77769.04948939513,23.7724,23.7881,23.6568,23.7408,77769.0495
2005-12-09 10:30:00,45.17,45.2,45.11,45.16,55998.20446638985,23.7303,23.7461,23.6988,23.7251,55998.2045
2005-12-09 10:40:00,45.17,45.17,45.13,45.15,28055.21265851195,23.7303,23.7303,23.7093,23.7198,28055.2127
2005-12-09 10:50:00,45.16,45.17,45.12,45.12,13578.722926719784,23.7251,23.7303,23.7041,23.7041,13578.7229
2005-12-09 11:00:00,45.11,45.25,45.11,45.22,94041.07283133206,23.6988,23.7724,23.6988,23.7566,94041.0728
2005-12-09 11:10:00,45.23,45.29,45.22,45.26,33778.476040848385,23.7619,23.7934,23.7566,23.7776,33778.476
2005-12-09 11:20:00,45.26,45.26,45.15,45.16,19638.648860958365,23.7776,23.7776,23.7198,23.7251,19638.6489
2005-12-09 11:30:00,45.15,45.15,45.08,45.13,86746.71754011895,23.7198,23.7198,23.6831,23.7093,86746.7175
2005-12-09 11:40:00,45.13,45.13,45.11,45.13,21546.403321737176,23.7093,23.7093,23.6988,23.7093,21546.4033
2005-12-09 11:50:00,45.13,45.14,45.07,45.13,38155.08921557625,23.7093,23.7146,23.6778,23.7093,38155.0892
2005-12-09 12:00:00,45.11,45.21,45.11,45.18,21995.28672427337,23.6988,23.7514,23.6988,23.7356,21995.2867
2005-12-09 12:10:00,45.18,45.29,45.18,45.25,38828.414319380536,23.7356,23.7934,23.7356,23.7724,38828.4143
2005-12-09 12:20:00,45.26,45.26,45.15,45.15,20873.078217932893,23.7776,23.7776,23.7198,23.7198,20873.0782
2005-12-09 12:30:00,45.14,45.2,45.14,45.17,23005.2743799798,23.7146,23.7461,23.7146,23.7303,23005.2744
2005-12-09 12:40:00,45.17,45.22,45.17,45.2,21883.06587363932,23.7303,23.7566,23.7303,23.7461,21883.0659
2005-12-09 12:50:00,45.2,45.23,45.2,45.22,42082.818987767925,23.7461,23.7619,23.7461,23.7566,42082.819
2005-12-09 13:00:00,45.22,45.25,45.19,45.25,33441.813488946245,23.7566,23.7724,23.7408,23.7724,33441.8135
2005-12-09 13:10:00,45.25,45.27,45.22,45.22,9650.99315452811,23.7724,23.7829,23.7566,23.7566,9650.9932
2005-12-09 13:20:00,45.21,45.21,45.18,45.18,25586.3539445629,23.7514,23.7514,23.7356,23.7356,25586.3539
2005-12-09 13:30:00,45.18,45.3,45.18,45.29,38042.8683649422,23.7356,23.7986,23.7356,23.7934,38042.8684
2005-12-09 13:40:00,45.3,45.41,45.3,45.37,23790.82033441813,23.7986,23.8564,23.7986,23.8354,23790.8203
2005-12-09 13:50:00,45.36,45.36,45.27,45.27,9314.330602625969,23.8302,23.8302,23.7829,23.7829,9314.3306
2005-12-09 14:00:00,45.27,45.3,45.27,45.27,24688.587139490515,23.7829,23.7986,23.7829,23.7829,24688.5871
2005-12-09 14:10:00,45.27,45.27,45.18,45.25,67556.95208169677,23.7829,23.7829,23.7356,23.7724,67556.9521
2005-12-09 14:20:00,45.26,45.36,45.24,45.36,48254.96577264056,23.7776,23.8302,23.7671,23.8302,48254.9658
2005-12-09 14:30:00,45.36,45.47,45.36,45.45,50499.38278532151,23.8302,23.8879,23.8302,23.8774,50499.3828
2005-12-09 14:40:00,45.44,45.47,45.35,45.4,80911.23330714846,23.8722,23.8879,23.8249,23.8512,80911.2333
2005-12-09 14:50:00,45.4,45.46,45.38,45.4,33554.03433958029,23.8512,23.8827,23.8407,23.8512,33554.0343
2005-12-09 15:00:00,45.4,45.4,45.36,45.37,30748.513073729097,23.8512,23.8512,23.8302,23.8354,30748.5131
2005-12-09 15:10:00,45.37,45.43,45.35,45.43,55661.54191448771,23.8354,23.8669,23.8249,23.8669,55661.5419
2005-12-09 15:20:00,45.42,45.45,45.39,45.41,43878.352597912686,23.8617,23.8774,23.8459,23.8564,43878.3526
2005-12-09 15:30:00,45.41,45.43,45.29,45.31,53866.00830434294,23.8564,23.8669,23.7934,23.8039,53866.0083
2005-12-09 15:40:00,45.3,45.3,45.2,45.21,71596.9027045225,23.7986,23.7986,23.7461,23.7514,71596.9027
2005-12-09 15:50:00,45.21,45.23,45.17,45.21,119627.42677589496,23.7514,23.7619,23.7303,23.7514,119627.4268
2005-12-12 09:30:00,45.42,45.42,45.22,45.27,59364.829985411285,23.8617,23.8617,23.7566,23.7829,59364.83
2005-12-12 09:40:00,45.27,45.39,45.27,45.36,54763.77510941533,23.7829,23.8459,23.7829,23.8302,54763.7751
2005-12-12 09:50:00,45.38,45.39,45.27,45.31,44215.01514981483,23.8407,23.8459,23.7829,23.8039,44215.0151
2005-12-12 10:00:00,45.29,45.32,45.11,45.25,45449.44450678936,23.7934,23.8091,23.6988,23.7724,45449.4445
2005-12-12 10:10:00,45.25,45.31,45.24,45.31,33666.25519021434,23.7724,23.8039,23.7671,23.8039,33666.2552
2005-12-12 10:20:00,45.31,45.36,45.25,45.28,33105.1509370441,23.8039,23.8302,23.7724,23.7881,33105.1509
2005-12-12 10:30:00,45.28,45.29,45.23,45.28,19638.648860958365,23.7881,23.7934,23.7619,23.7881,19638.6489
2005-12-12 10:40:00,45.28,45.3,45.28,45.29,33554.03433958029,23.7881,23.7986,23.7881,23.7934,33554.0343
2005-12-12 10:50:00,45.28,45.31,45.24,45.3,35686.2305016272,23.7881,23.8039,23.7671,23.7986,35686.2305
2005-12-12 11:00:00,45.29,45.31,45.29,45.29,16496.465043205026,23.7934,23.8039,23.7934,23.7934,16496.465
2005-12-12 11:10:00,45.29,45.31,45.26,45.29,51284.928739759845,23.7934,23.8039,23.7776,23.7934,51284.9287
2005-12-12 11:20:00,45.29,45.3,45.24,45.27,22668.611828077657,23.7934,23.7986,23.7671,23.7829,22668.6118
2005-12-12 11:30:00,45.26,45.3,45.23,45.26,36135.113904163394,23.7776,23.7986,23.7619,23.7776,36135.1139
2005-12-12 11:40:00,45.26,45.29,45.21,45.21,19414.207159690268,23.7776,23.7934,23.7514,23.7514,19414.2072
2005-12-12 11:50:00,45.22,45.22,45.13,45.13,35461.78880035911,23.7566,23.7566,23.7093,23.7093,35461.7888
2005-12-12 12:00:00,45.13,45.13,44.64,44.72,193132.08394119627,23.7093,23.7093,23.4519,23.4939,193132.0839
2005-12-12 12:10:00,44.73,44.8,44.66,44.79,166423.5214902929,23.4992,23.536,23.4624,23.5307,166423.5215
2005-12-12 12:20:00,44.79,44.8,44.75,44.76,65649.19762091797,23.5307,23.536,23.5097,23.5149,65649.1976
2005-12-12 12:30:00,44.75,44.77,44.73,44.76,53080.46234990461,23.5097,23.5202,23.4992,23.5149,53080.4623
2005-12-12 12:40:00,44.76,44.8,44.73,44.74,87644.48434519133,23.5149,23.536,23.4992,23.5044,87644.4843
2005-12-12 12:50:00,44.74,44.75,44.73,44.74,44102.79429918079,23.5044,23.5097,23.4992,23.5044,44102.7943
2005-12-12 13:00:00,44.75,44.75,44.63,44.64,76646.84098305464,23.5097,23.5097,23.4467,23.4519,76646.841
2005-12-12 13:10:00,44.64,44.72,44.64,44.68,24576.36628885647,23.4519,23.4939,23.4519,23.4729,24576.3663
2005-12-12 13:20:00,44.67,44.75,44.66,44.75,32544.04668387386,23.4677,23.5097,23.4624,23.5097,32544.0467
2005-12-12 13:30:00,44.74,44.8,44.72,44.73,42980.58579284031,23.5044,23.536,23.4939,23.4992,42980.5858
2005-12-12 13:40:00,44.74,44.84,44.72,44.74,43205.027494108406,23.5044,23.557,23.4939,23.5044,43205.0275
2005-12-12 13:50:00,44.73,44.8,44.69,44.8,30299.629671192903,23.4992,23.536,23.4782,23.536,30299.6297
2005-12-12 14:00:00,44.82,44.88,44.79,44.84,50050.49938278532,23.5465,23.578,23.5307,23.557,50050.4994
2005-12-12 14:10:00,44.84,44.85,44.8,44.83,21658.624172371223,23.557,23.5622,23.536,23.5517,21658.6242
2005-12-12 14:20:00,44.83,44.88,44.8,44.8,34002.917742116486,23.5517,23.578,23.536,23.536,34002.9177
2005-12-12 14:30:00,44.8,44.91,44.8,44.9,112669.734036584,23.536,23.5937,23.536,23.5885,112669.734
2005-12-12 14:40:00,44.9,44.9,44.84,44.84,29850.74626865672,23.5885,23.5885,23.557,23.557,29850.7463
2005-12-12 14:50:00,44.83,44.86,44.74,44.86,40062.84367635506,23.5517,23.5675,23.5044,23.5675,40062.8437
2005-12-12 15:00:00,44.84,44.86,44.79,44.8,39277.29772191673,23.557,23.5675,23.5307,23.536,39277.2977
2005-12-12 15:10:00,44.8,44.85,44.75,44.81,43990.57344854674,23.536,23.5622,23.5097,23.5412,43990.5734
2005-12-12 15:20:00,44.81,44.87,44.79,44.82,83043.42946919537,23.5412,23.5727,23.5307,23.5465,83043.4295
2005-12-12 15:30:00,44.82,44.88,44.81,44.87,54875.995960049375,23.5465,23.578,23.5412,23.5727,54875.996
2005-12-12 15:40:00,44.87,44.88,44.86,44.86,49152.73257771294,23.5727,23.578,23.5675,23.5675,49152.7326
2005-12-12 15:50:00,44.86,44.88,44.8,44.87,99988.7779149366,23.5675,23.578,23.536,23.5727,99988.7779
2005-12-13 09:30:00,44.78,44.87,44.7,44.73,70250.25249691392,23.5255,23.5727,23.4834,23.4992,70250.2525
2005-12-13 09:40:00,44.72,44.73,44.68,44.72,89552.23880597015,23.4939,23.4992,23.4729,23.4939,89552.2388
2005-12-13 09:50:00,44.72,44.72,44.53,44.61,93255.52687689372,23.4939,23.4939,23.3941,23.4361,93255.5269
2005-12-13 10:00:00,44.61,44.63,44.55,44.61,80799.01245651442,23.4361,23.4467,23.4046,23.4361,80799.0125
2005-12-13 10:10:00,44.61,44.74,44.61,44.64,66434.7435753563,23.4361,23.5044,23.4361,23.4519,66434.7436
2005-12-13 10:20:00,44.64,44.66,44.56,44.63,95163.28133767254,23.4519,23.4624,23.4099,23.4467,95163.2813
2005-12-13 10:30:00,44.63,44.68,44.63,44.66,51172.7078891258,23.4467,23.4729,23.4467,23.4624,51172.7079
2005-12-13 10:40:00,44.66,44.69,44.64,44.64,34451.80114465267,23.4624,23.4782,23.4519,23.4519,34451.8011
2005-12-13 10:50:00,44.64,44.66,44.63,44.64,34564.02199528672,23.4519,23.4624,23.4467,23.4519,34564.022
2005-12-13 11:00:00,44.64,44.65,44.63,44.64,35798.45135226125,23.4519,23.4572,23.4467,23.4519,35798.4514
2005-12-13 11:10:00,44.64,44.68,44.64,44.65,36920.65985860173,23.4519,23.4729,23.4519,23.4572,36920.6599
2005-12-13 11:20:00,44.65,44.67,44.62,44.64,53978.229154976994,23.4572,23.4677,23.4414,23.4519,53978.2292
2005-12-13 11:30:00,44.64,44.65,44.59,44.64,33105.1509370441,23.4519,23.4572,23.4256,23.4519,33105.1509
2005-12-13 11:40:00,44.64,44.64,44.6,44.6,33554.03433958029,23.4519,23.4519,23.4309,23.4309,33554.0343
2005-12-13 11:50:00,44.6,44.6,44.56,44.57,27045.22500280552,23.4309,23.4309,23.4099,23.4151,27045.225
2005-12-13 12:00:00,44.57,44.59,44.53,44.58,30524.071372461003,23.4151,23.4256,23.3941,23.4204,30524.0714
2005-12-13 12:10:00,44.59,44.61,44.57,44.58,32207.38413197172,23.4256,23.4361,23.4151,23.4204,32207.3841
2005-12-13 12:20:00,44.59,44.59,44.55,44.58,39389.518572550776,23.4256,23.4256,23.4046,23.4204,39389.5186
2005-12-13 12:30:00,44.58,44.58,44.48,44.49,41633.93558523173,23.4204,23.4204,23.3678,23.3731,41633.9356
2005-12-13 12:40:00,44.49,44.5,44.46,44.47,54090.45000561104,23.3731,23.3784,23.3573,23.3626,54090.45
2005-12-13 12:50:00,44.47,44.5,44.47,44.49,36022.89305352934,23.3626,23.3784,23.3626,23.3731,36022.8931
2005-12-13 13:00:00,44.48,44.48,44.42,44.45,59477.05083604533,23.3678,23.3678,23.3363,23.3521,59477.0508
2005-12-13 13:10:00,44.45,44.45,44.39,44.41,51509.37044102794,23.3521,23.3521,23.3206,23.3311,51509.3704
2005-12-13 13:20:00,44.41,44.49,44.4,44.41,61048.14274492201,23.3311,23.3731,23.3258,23.3311,61048.1427
2005-12-13 13:30:00,44.4,44.41,44.36,44.37,55773.76276512176,23.3258,23.3311,23.3048,23.3101,55773.7628
2005-12-13 13:40:00,44.37,44.4,44.36,44.38,45225.00280552126,23.3101,23.3258,23.3048,23.3153,45225.0028
2005-12-13 13:50:00,44.38,44.38,44.3,44.3,44776.119402985074,23.3153,23.3153,23.2733,23.2733,44776.1194
2005-12-13 14:00:00,44.3,44.43,44.3,44.42,58579.28403097295,23.2733,23.3416,23.2733,23.3363,58579.284
2005-12-13 14:10:00,44.43,44.6,44.42,44.6,121086.29783413756,23.3416,23.4309,23.3363,23.4309,121086.2978
2005-12-13 14:20:00,44.6,44.87,44.6,44.74,236673.7739872068,23.4309,23.5727,23.4309,23.5044,236673.774
2005-12-13 14:30:00,44.73,44.89,44.73,44.88,148131.5228369431,23.4992,23.5832,23.4992,23.578,148131.5228
2005-12-13 14:40:00,44.88,44.95,44.82,44.85,113006.39658848614,23.578,23.6148,23.5465,23.5622,113006.3966
2005-12-13 14:50:00,44.86,45.01,44.86,44.96,143418.2471103131,23.5675,23.6463,23.5675,23.62,143418.2471
2005-12-13 15:00:00,44.94,44.99,44.83,44.86,95948.82729211087,23.6095,23.6358,23.5517,23.5675,95948.8273
2005-12-13 15:10:00,44.88,44.88,44.79,44.8,73953.5405678375,23.578,23.578,23.5307,23.536,73953.5406
2005-12-13 15:20:00,44.82,44.88,44.79,44.81,58242.62147907081,23.5465,23.578,23.5307,23.5412,58242.6215
2005-12-13 15:30:00,44.8,44.83,44.74,44.78,109527.55021883066,23.536,23.5517,23.5044,23.5255,109527.5502
2005-12-13 15:40:00,44.74,44.84,44.74,44.74,139153.85478621928,23.5044,23.557,23.5044,23.5044,139153.8548
2005-12-13 15:50:00,44.74,44.77,44.57,44.75,155986.98238132644,23.5044,23.5202,23.4151,23.5097,155986.9824
2005-12-14 09:30:00,44.87,44.93,44.81,44.85,77432.38693749298,23.5727,23.6043,23.5412,23.5622,77432.3869
2005-12-14 09:40:00,44.85,44.88,44.77,44.8,65424.75591964987,23.5622,23.578,23.5202,23.536,65424.7559
2005-12-14 09:50:00,44.8,44.9,44.8,44.89,54988.21681068342,23.536,23.5885,23.536,23.5832,54988.2168
2005-12-14 10:00:00,44.89,44.91,44.82,44.88,141847.15520143643,23.5832,23.5937,23.5465,23.578,141847.1552
2005-12-14 10:10:00,44.89,45.02,44.88,44.88,69352.48569184155,23.5832,23.6515,23.578,23.578,69352.4857
2005-12-14 10:20:00,44.88,44.99,44.88,44.99,50387.161934687465,23.578,23.6358,23.578,23.6358,50387.1619
2005-12-14 10:30:00,44.99,45.08,44.92,45.05,92021.0975199192,23.6358,23.6831,23.599,23.6673,92021.0975
2005-12-14 10:40:00,45.05,45.05,44.98,45.01,51172.7078891258,23.6673,23.6673,23.6305,23.6463,51172.7079
2005-12-14 10:50:00,45.02,45.04,45.0,45.02,77769.04948939513,23.6515,23.662,23.641,23.6515,77769.0495
2005-12-14 11:00:00,45.02,45.05,44.89,44.95,42307.26068903602,23.6515,23.6673,23.5832,23.6148,42307.2607
2005-12-14 11:10:00,44.96,45.0,44.89,44.98,72943.55291213107,23.62,23.641,23.5832,23.6305,72943.5529
2005-12-14 11:20:00,44.98,45.0,44.96,44.99,38155.08921557625,23.6305,23.641,23.62,23.6358,38155.0892
2005-12-14 11:30:00,44.99,44.99,44.9,44.9,22668.611828077657,23.6358,23.6358,23.5885,23.5885,22668.6118
2005-12-14 11:40:00,44.9,44.96,44.89,44.96,40848.3896307934,23.5885,23.62,23.5832,23.62,40848.3896
2005-12-14 11:50:00,44.96,44.96,44.91,44.91,24688.587139490515,23.62,23.62,23.5937,23.5937,24688.5871
2005-12-14 12:00:00,44.91,44.94,44.85,44.87,39726.18112445292,23.5937,23.6095,23.5622,23.5727,39726.1811
2005-12-14 12:10:00,44.88,44.88,44.86,44.88,20536.41566603075,23.578,23.578,23.5675,23.578,20536.4157
2005-12-14 12:20:00,44.87,44.9,44.87,44.89,26820.783301537424,23.5727,23.5885,23.5727,23.5832,26820.7833
2005-12-14 12:30:00,44.88,44.88,44.85,44.85,34564.02199528672,23.578,23.578,23.5622,23.5622,34564.022
2005-12-14 12:40:00,44.84,44.86,44.83,44.86,64751.43081584558,23.557,23.5675,23.5517,23.5675,64751.4308
2005-12-14 12:50:00,44.87,44.87,44.82,44.86,51284.928739759845,23.5727,23.5727,23.5465,23.5675,51284.9287
2005-12-14 13:00:00,44.86,44.87,44.82,44.85,60150.37593984962,23.5675,23.5727,23.5465,23.5622,60150.3759
2005-12-14 13:10:00,44.85,44.86,44.8,44.84,60262.59679048367,23.5622,23.5675,23.536,23.557,60262.5968
2005-12-14 13:20:00,44.85,44.89,44.82,44.84,46571.65301312984,23.5622,23.5832,23.5465,23.557,46571.653
2005-12-14 13:30:00,44.86,44.88,44.83,44.86,48254.96577264056,23.5675,23.578,23.5517,23.5675,48254.9658
2005-12-14 13:40:00,44.86,44.89,44.84,44.84,63292.55975760296,23.5675,23.5832,23.557,23.557,63292.5598
2005-12-14 13:50:00,44.85,44.93,44.83,44.84,40623.9479295253,23.5622,23.6043,23.5517,23.557,40623.9479
2005-12-14 14:00:00,44.84,44.93,44.83,44.89,83941.19627426776,23.557,23.6043,23.5517,23.5832,83941.1963
2005-12-14 14:10:00,44.9,44.91,44.82,44.83,67893.61463359892,23.5885,23.5937,23.5465,23.5517,67893.6146
2005-12-14 14:20:00,44.82,44.88,44.81,44.87,91684.43496801706,23.5465,23.578,23.5412,23.5727,91684.435
2005-12-14 14:30:00,44.87,44.88,44.85,44.85,49826.05768151722,23.5727,23.578,23.5622,23.5622,49826.0577
2005-12-14 14:40:00,44.85,44.86,44.81,44.82,61609.24699809224,23.5622,23.5675,23.5412,23.5465,61609.247
2005-12-14 14:50:00,44.82,44.84,44.8,44.82,64975.87251711368,23.5465,23.557,23.536,23.5465,64975.8725
2005-12-14 15:00:00,44.82,44.84,44.8,44.8,43092.80664347435,23.5465,23.557,23.536,23.536,43092.8066
2005-12-14 15:10:00,44.8,44.84,44.75,44.83,115363.03445180114,23.536,23.557,23.5097,23.5517,115363.0345
2005-12-14 15:20:00,44.83,44.84,44.77,44.78,58691.504881607,23.5517,23.557,23.5202,23.5255,58691.5049
2005-12-14 15:30:00,44.78,44.81,44.76,44.78,60374.81764111772,23.5255,23.5412,23.5149,23.5255,60374.8176
2005-12-14 15:40:00,44.78,44.78,44.66,44.74,173605.65593087196,23.5255,23.5255,23.4624,23.5044,173605.6559
2005-12-14 15:50:00,44.73,44.74,44.62,44.64,256424.6436987992,23.4992,23.5044,23.4414,23.4519,256424.6437
2005-12-15 09:30:00,44.78,44.81,44.66,44.75,119402.98507462686,23.5255,23.5412,23.4624,23.5097,119402.9851
2005-12-15 09:40:00,44.75,44.9,44.75,44.9,152059.25260913477,23.5097,23.5885,23.5097,23.5885,152059.2526
2005-12-15 09:50:00,44.89,44.9,44.77,44.78,70699.13589945012,23.5832,23.5885,23.5202,23.5255,70699.1359
2005-12-15 10:00:00,44.78,44.88,44.62,44.72,99203.23196049826,23.5255,23.578,23.4414,23.4939,99203.232
2005-12-15 10:10:00,44.71,44.72,44.49,44.57,51397.14959039389,23.4887,23.4939,23.3731,23.4151,51397.1496
2005-12-15 10:20:00,44.55,44.6,44.48,44.53,56222.64616765795,23.4046,23.4309,23.3678,23.3941,56222.6462
2005-12-15 10:30:00,44.55,44.56,44.43,44.5,52407.13724610032,23.4046,23.4099,23.3416,23.3784,52407.1372
2005-12-15 10:40:00,44.5,44.58,44.5,44.57,40623.9479295253,23.3784,23.4204,23.3784,23.4151,40623.9479
2005-12-15 10:50:00,44.57,44.63,44.52,44.56,46347.21131186174,23.4151,23.4467,23.3889,23.4099,46347.2113
2005-12-15 11:00:00,44.56,44.64,44.56,44.64,52856.02064863651,23.4099,23.4519,23.4099,23.4519,52856.0206
2005-12-15 11:10:00,44.64,44.68,44.57,44.67,39613.96027381888,23.4519,23.4729,23.4151,23.4677,39613.9603
2005-12-15 11:20:00,44.67,44.73,44.67,44.71,60599.25934238581,23.4677,23.4992,23.4677,23.4887,60599.2593
2005-12-15 11:30:00,44.71,44.75,44.71,44.75,52070.47469419818,23.4887,23.5097,23.4887,23.5097,52070.4747
2005-12-15 11:40:00,44.75,44.76,44.69,44.73,48367.1866232746,23.5097,23.5149,23.4782,23.4992,48367.1866
2005-12-15 11:50:00,44.73,44.81,44.72,44.75,59252.60913477724,23.4992,23.5412,23.4939,23.5097,59252.6091
2005-12-15 12:00:00,44.75,44.77,44.72,44.73,38379.53091684435,23.5097,23.5202,23.4939,23.4992,38379.5309
2005-12-15 12:10:00,44.73,44.75,44.69,44.7,43092.80664347435,23.4992,23.5097,23.4782,23.4834,43092.8066
2005-12-15 12:20:00,44.7,44.77,44.69,44.77,39613.96027381888,23.4834,23.5202,23.4782,23.5202,39613.9603
2005-12-15 12:30:00,44.78,44.81,44.77,44.8,30636.29222309505,23.5255,23.5412,23.5202,23.536,30636.2922
2005-12-15 12:40:00,44.8,44.85,44.78,44.78,46459.43216249579,23.536,23.5622,23.5255,23.5255,46459.4322
2005-12-15 12:50:00,44.77,44.81,44.77,44.81,27494.10840534171,23.5202,23.5412,23.5202,23.5412,27494.1084
2005-12-15 13:00:00,44.8,44.82,44.76,44.78,29738.525418022666,23.536,23.5465,23.5149,23.5255,29738.5254
2005-12-15 13:10:00,44.77,44.82,44.77,44.81,26933.00415217147,23.5202,23.5465,23.5202,23.5412,26933.0042
2005-12-15 13:20:00,44.81,44.84,44.8,44.84,48591.6283245427,23.5412,23.557,23.536,23.557,48591.6283
2005-12-15 13:30:00,44.84,44.91,44.82,44.91,63180.33890696892,23.557,23.5937,23.5465,23.5937,63180.3389
2005-12-15 13:40:00,44.9,44.91,44.85,44.86,21995.28672427337,23.5885,23.5937,23.5622,23.5675,21995.2867
2005-12-15 13:50:00,44.87,44.91,44.86,44.89,43205.027494108406,23.5727,23.5937,23.5675,23.5832,43205.0275
2005-12-15 14:00:00,44.89,44.94,44.89,44.94,32880.709235776005,23.5832,23.6095,23.5832,23.6095,32880.7092
2005-12-15 14:10:00,44.94,44.97,44.9,44.97,35798.45135226125,23.6095,23.6253,23.5885,23.6253,35798.4514
2005-12-15 14:20:00,44.97,44.97,44.84,44.84,27045.22500280552,23.6253,23.6253,23.557,23.557,27045.225
2005-12-15 14:30:00,44.85,44.87,44.81,44.87,21995.28672427337,23.5622,23.5727,23.5412,23.5727,21995.2867
2005-12-15 14:40:00,44.87,44.88,44.73,44.79,43541.69004601055,23.5727,23.578,23.4992,23.5307,43541.69
2005-12-15 14:50:00,44.78,44.8,44.74,44.8,23005.2743799798,23.5255,23.536,23.5044,23.536,23005.2744
2005-12-15 15:00:00,44.8,44.8,44.73,44.77,42643.923240938166,23.536,23.536,23.4992,23.5202,42643.9232
2005-12-15 15:10:00,44.76,44.79,44.73,44.79,58018.17977780271,23.5149,23.5307,23.4992,23.5307,58018.1798
2005-12-15 15:20:00,44.78,44.87,44.76,44.8,64975.87251711368,23.5255,23.5727,23.5149,23.536,64975.8725
2005-12-15 15:30:00,44.8,44.81,44.76,44.77,71821.34440579059,23.536,23.5412,23.5149,23.5202,71821.3444
2005-12-15 15:40:00,44.77,44.83,44.77,44.81,71372.4610032544,23.5202,23.5517,23.5202,23.5412,71372.461
2005-12-15 15:50:00,44.81,44.86,44.77,44.85,151161.4858040624,23.5412,23.5675,23.5202,23.5622,151161.4858
2005-12-16 09:30:00,45.11,45.19,45.09,45.13,742677.5894961284,23.6988,23.7408,23.6883,23.7093,742677.5895
2005-12-16 09:40:00,45.13,45.13,44.96,45.12,64863.65166647963,23.7093,23.7093,23.62,23.7041,64863.6517
2005-12-16 09:50:00,45.11,45.13,45.0,45.05,36022.89305352934,23.6988,23.7093,23.641,23.6673,36022.8931
2005-12-16 10:00:00,45.06,45.12,45.0,45.05,55100.43766131747,23.6726,23.7041,23.641,23.6673,55100.4377
2005-12-16 10:10:00,45.04,45.09,45.01,45.08,36359.55560543149,23.662,23.6883,23.6463,23.6831,36359.5556
2005-12-16 10:20:00,45.07,45.18,45.07,45.12,65649.19762091797,23.6778,23.7356,23.6778,23.7041,65649.1976
2005-12-16 10:30:00,45.12,45.13,45.04,45.05,41409.49388396364,23.7041,23.7093,23.662,23.6673,41409.4939
2005-12-16 10:40:00,45.05,45.06,44.94,44.95,36808.43900796768,23.6673,23.6726,23.6095,23.6148,36808.439
2005-12-16 10:50:00,44.95,44.95,44.9,44.91,21097.519919200982,23.6148,23.6148,23.5885,23.5937,21097.5199
2005-12-16 11:00:00,44.9,44.97,44.9,44.96,32992.93008641005,23.5885,23.6253,23.5885,23.62,32992.9301
2005-12-16 11:10:00,44.97,45.02,44.94,45.0,43766.13174727864,23.6253,23.6515,23.6095,23.641,43766.1317
2005-12-16 11:20:00,44.99,45.01,44.96,44.97,25025.24969139266,23.6358,23.6463,23.62,23.6253,25025.2497
2005-12-16 11:30:00,44.96,45.02,44.94,44.96,27718.550106609808,23.62,23.6515,23.6095,23.62,27718.5501
2005-12-16 11:40:00,44.95,44.96,44.83,44.87,51060.48703849175,23.6148,23.62,23.5517,23.5727,51060.487
2005-12-16 11:50:00,44.87,44.87,44.78,44.8,61721.46784872629,23.5727,23.5727,23.5255,23.536,61721.4678
2005-12-16 12:00:00,44.8,44.88,44.8,44.88,37145.10155986982,23.536,23.578,23.536,23.578,37145.1016
2005-12-16 12:10:00,44.88,44.93,44.88,44.88,24913.02884075861,23.578,23.6043,23.578,23.578,24913.0288
2005-12-16 12:20:00,44.88,44.89,44.85,44.86,12344.293569745258,23.578,23.5832,23.5622,23.5675,12344.2936
2005-12-16 12:30:00,44.86,44.86,44.83,44.86,21995.28672427337,23.5675,23.5675,23.5517,23.5675,21995.2867
2005-12-16 12:40:00,44.87,44.87,44.85,44.86,13017.618673549545,23.5727,23.5727,23.5622,23.5675,13017.6187
2005-12-16 12:50:00,44.85,44.85,44.8,44.8,19638.648860958365,23.5622,23.5622,23.536,23.536,19638.6489
2005-12-16 13:00:00,44.79,44.8,44.74,44.74,14364.26888115812,23.5307,23.536,23.5044,23.5044,14364.2689
2005-12-16 13:10:00,44.74,44.74,44.64,44.64,45673.886208057454,23.5044,23.5044,23.4519,23.4519,45673.8862
2005-12-16 13:20:00,44.64,44.64,44.62,44.64,39726.18112445292,23.4519,23.4519,23.4414,23.4519,39726.1811
2005-12-16 13:30:00,44.63,44.72,44.63,44.72,29738.525418022666,23.4467,23.4939,23.4467,23.4939,29738.5254
2005-12-16 13:40:00,44.71,44.72,44.69,44.71,15935.360790034789,23.4887,23.4939,23.4782,23.4887,15935.3608
2005-12-16 13:50:00,44.71,44.71,44.66,44.66,25137.470542026706,23.4887,23.4887,23.4624,23.4624,25137.4705
2005-12-16 14:00:00,44.67,44.68,44.64,44.64,20873.078217932893,23.4677,23.4729,23.4519,23.4519,20873.0782
2005-12-16 14:10:00,44.65,44.65,44.63,44.63,13690.943777353832,23.4572,23.4572,23.4467,23.4467,13690.9438
2005-12-16 14:20:00,44.64,44.64,44.62,44.63,23454.15778251599,23.4519,23.4519,23.4414,23.4467,23454.1578
2005-12-16 14:30:00,44.61,44.62,44.59,44.59,24127.48288632028,23.4361,23.4414,23.4256,23.4256,24127.4829
2005-12-16 14:40:00,44.59,44.6,44.48,44.54,72606.89036022892,23.4256,23.4309,23.3678,23.3994,72606.8904
2005-12-16 14:50:00,44.54,44.55,44.51,44.51,37706.20581304006,23.3994,23.4046,23.3836,23.3836,37706.2058
2005-12-16 15:00:00,44.51,44.51,44.45,44.49,54988.21681068342,23.3836,23.3836,23.3521,23.3731,54988.2168
2005-12-16 15:10:00,44.5,44.55,44.5,44.52,42419.48153967007,23.3784,23.4046,23.3784,23.3889,42419.4815
2005-12-16 15:20:00,44.52,44.52,44.47,44.49,103130.96173268992,23.3889,23.3889,23.3626,23.3731,103130.9617
2005-12-16 15:30:00,44.5,44.51,44.48,44.5,132532.82459881046,23.3784,23.3836,23.3678,23.3784,132532.8246
2005-12-16 15:40:00,44.49,44.5,44.38,44.42,182471.1031309617,23.3731,23.3784,23.3153,23.3363,182471.1031
2005-12-16 15:50:00,44.39,44.57,44.39,44.52,387161.9346874649,23.3206,23.4151,23.3206,23.3889,387161.9347
2005-12-19 09:30:00,44.49,44.63,44.44,44.56,104589.83279093256,23.3731,23.4467,23.3468,23.4099,104589.8328
2005-12-19 09:40:00,44.56,44.56,44.31,44.32,85961.17158568061,23.4099,23.4099,23.2785,23.2838,85961.1716
2005-12-19 09:50:00,44.32,44.39,44.3,44.33,54988.21681068342,23.2838,23.3206,23.2733,23.289,54988.2168
2005-12-19 10:00:00,44.32,44.44,44.31,44.42,38379.53091684435,23.2838,23.3468,23.2785,23.3363,38379.5309
2005-12-19 10:10:00,44.41,44.45,44.38,44.44,57457.07552463248,23.3311,23.3521,23.3153,23.3468,57457.0755
2005-12-19 10:20:00,44.44,44.44,44.37,44.39,46347.21131186174,23.3468,23.3468,23.3101,23.3206,46347.2113
2005-12-19 10:30:00,44.4,44.46,44.39,44.44,40287.28537762316,23.3258,23.3573,23.3206,23.3468,40287.2854
2005-12-19 10:40:00,44.44,44.44,44.37,44.38,29626.30456738862,23.3468,23.3468,23.3101,23.3153,29626.3046
2005-12-19 10:50:00,44.37,44.39,44.31,44.33,66659.1852766244,23.3101,23.3206,23.2785,23.289,66659.1853
2005-12-19 11:00:00,44.32,44.35,44.31,44.32,41409.49388396364,23.2838,23.2996,23.2785,23.2838,41409.4939
2005-12-19 11:10:00,44.32,44.38,44.31,44.37,24351.92458758837,23.2838,23.3153,23.2785,23.3101,24351.9246
2005-12-19 11:20:00,44.36,44.39,44.32,44.38,25810.795645831,23.3048,23.3206,23.2838,23.3153,25810.7956
2005-12-19 11:30:00,44.38,44.43,44.37,44.42,26259.679048367187,23.3153,23.3416,23.3101,23.3363,26259.679
2005-12-19 11:40:00,44.42,44.43,44.37,44.4,21770.84502300528,23.3363,23.3416,23.3101,23.3258,21770.845
2005-12-19 11:50:00,44.4,44.41,44.39,44.4,14588.710582426214,23.3258,23.3311,23.3206,23.3258,14588.7106
2005-12-19 12:00:00,44.4,44.44,44.4,44.41,20985.29906856694,23.3258,23.3468,23.3258,23.3311,20985.2991
2005-12-19 12:10:00,44.42,44.44,44.4,44.43,18853.10290652003,23.3363,23.3468,23.3258,23.3416,18853.1029
2005-12-19 12:20:00,44.42,44.45,44.41,44.44,30411.85052182696,23.3363,23.3521,23.3311,23.3468,30411.8505
2005-12-19 12:30:00,44.44,44.44,44.38,44.39,26035.23734709909,23.3468,23.3468,23.3153,23.3206,26035.2373
2005-12-19 12:40:00,44.38,44.44,44.38,44.43,30636.29222309505,23.3153,23.3468,23.3153,23.3416,30636.2922
2005-12-19 12:50:00,44.44,44.44,44.39,44.39,16720.906744473123,23.3468,23.3468,23.3206,23.3206,16720.9067
2005-12-19 13:00:00,44.39,44.39,44.33,44.36,46122.76961059365,23.3206,23.3206,23.289,23.3048,46122.7696
2005-12-19 13:10:00,44.36,44.39,44.31,44.38,49264.95342834698,23.3048,23.3206,23.2785,23.3153,49264.9534
2005-12-19 13:20:00,44.38,44.38,44.34,44.38,26371.89989900124,23.3153,23.3153,23.2943,23.3153,26371.8999
2005-12-19 13:30:00,44.38,44.39,44.3,44.3,28055.21265851195,23.3153,23.3206,23.2733,23.2733,28055.2127
2005-12-19 13:40:00,44.31,44.32,44.23,44.29,44102.79429918079,23.2785,23.2838,23.2365,23.268,44102.7943
2005-12-19 13:50:00,44.29,44.33,44.28,44.3,23117.495230613848,23.268,23.289,23.2628,23.2733,23117.4952
2005-12-19 14:00:00,44.3,44.3,44.25,44.27,38379.53091684435,23.2733,23.2733,23.247,23.2575,38379.5309
2005-12-19 14:10:00,44.27,44.27,44.17,44.18,33778.476040848385,23.2575,23.2575,23.205,23.2102,33778.476
2005-12-19 14:20:00,44.19,44.23,44.13,44.13,43653.91089664459,23.2155,23.2365,23.184,23.184,43653.9109
2005-12-19 14:30:00,44.12,44.13,44.06,44.11,56895.97127146224,23.1787,23.184,23.1472,23.1735,56895.9713
2005-12-19 14:40:00,44.11,44.13,44.09,44.12,36583.99730669958,23.1735,23.184,23.163,23.1787,36583.9973
2005-12-19 14:50:00,44.12,44.12,44.05,44.06,33441.813488946245,23.1787,23.1787,23.1419,23.1472,33441.8135
2005-12-19 15:00:00,44.06,44.06,43.93,43.98,85063.40478060824,23.1472,23.1472,23.0789,23.1052,85063.4048
2005-12-19 15:10:00,43.98,43.98,43.89,43.9,61384.80529682415,23.1052,23.1052,23.0579,23.0631,61384.8053
2005-12-19 15:20:00,43.9,43.95,43.89,43.91,66771.40612725844,23.0631,23.0894,23.0579,23.0684,66771.4061
2005-12-19 15:30:00,43.91,43.99,43.87,43.98,110874.20042643925,23.0684,23.1104,23.0474,23.1052,110874.2004
2005-12-19 15:40:00,43.98,44.13,43.98,44.12,100774.32386937492,23.1052,23.184,23.1052,23.1787,100774.3239
2005-12-19 15:50:00,44.13,44.14,44.04,44.06,136123.89181909998,23.184,23.1892,23.1367,23.1472,136123.8918
2005-12-20 09:30:00,43.93,44.2,43.85,44.0,137246.10032544046,23.0789,23.2207,23.0369,23.1157,137246.1003
2005-12-20 09:40:00,43.98,44.32,43.98,44.32,48479.40747390865,23.1052,23.2838,23.1052,23.2838,48479.4075
2005-12-20 09:50:00,44.31,44.49,44.18,44.45,44102.79429918079,23.2785,23.3731,23.2102,23.3521,44102.7943
2005-12-20 10:00:00,44.43,44.43,44.31,44.32,32207.38413197172,23.3416,23.3416,23.2785,23.2838,32207.3841
2005-12-20 10:10:00,44.31,44.38,44.3,44.32,24351.92458758837,23.2785,23.3153,23.2733,23.2838,24351.9246
2005-12-20 10:20:00,44.31,44.33,44.23,44.32,30075.18796992481,23.2785,23.289,23.2365,23.2838,30075.188
2005-12-20 10:30:00,44.32,44.35,44.3,44.31,50050.49938278532,23.2838,23.2996,23.2733,23.2785,50050.4994
2005-12-20 10:40:00,44.31,44.31,44.11,44.21,120300.75187969924,23.2785,23.2785,23.1735,23.226,120300.7519
2005-12-20 10:50:00,44.22,44.37,44.21,44.35,78666.81629446751,23.2313,23.3101,23.226,23.2996,78666.8163
2005-12-20 11:00:00,44.35,44.43,44.34,44.43,42307.26068903602,23.2996,23.3416,23.2943,23.3416,42307.2607
2005-12-20 11:10:00,44.44,44.47,44.38,44.45,65873.63932218606,23.3468,23.3626,23.3153,23.3521,65873.6393
2005-12-20 11:20:00,44.44,44.56,44.44,44.53,105038.71619346876,23.3468,23.4099,23.3468,23.3941,105038.7162
2005-12-20 11:30:00,44.53,44.57,44.49,44.55,52182.69554483223,23.3941,23.4151,23.3731,23.4046,52182.6955
2005-12-20 11:40:00,44.55,44.55,44.4,44.44,38603.97261811244,23.4046,23.4046,23.3258,23.3468,38603.9726
2005-12-20 11:50:00,44.44,44.46,44.34,44.35,28279.654359780045,23.3468,23.3573,23.2943,23.2996,28279.6544
2005-12-20 12:00:00,44.35,44.37,44.31,44.34,36247.33475479744,23.2996,23.3101,23.2785,23.2943,36247.3348
2005-12-20 12:10:00,44.31,44.33,44.25,44.31,21995.28672427337,23.2785,23.289,23.247,23.2785,21995.2867
2005-12-20 12:20:00,44.31,44.39,44.3,44.34,25586.3539445629,23.2785,23.3206,23.2733,23.2943,25586.3539
2005-12-20 12:30:00,44.34,44.36,44.31,44.32,15935.360790034789,23.2943,23.3048,23.2785,23.2838,15935.3608
2005-12-20 12:40:00,44.31,44.31,44.25,44.25,18965.32375715408,23.2785,23.2785,23.247,23.247,18965.3238
2005-12-20 12:50:00,44.25,44.37,44.25,44.37,28840.758612950285,23.247,23.3101,23.247,23.3101,28840.7586
2005-12-20 13:00:00,44.39,44.39,44.35,44.37,28279.654359780045,23.3206,23.3206,23.2996,23.3101,28279.6544
2005-12-20 13:10:00,44.36,44.36,44.29,44.29,26035.23734709909,23.3048,23.3048,23.268,23.268,26035.2373
2005-12-20 13:20:00,44.29,44.31,44.27,44.29,27494.10840534171,23.268,23.2785,23.2575,23.268,27494.1084
2005-12-20 13:30:00,44.29,44.34,44.27,44.31,39052.85602064864,23.268,23.2943,23.2575,23.2785,39052.856
2005-12-20 13:40:00,44.31,44.31,44.23,44.28,29065.20031421838,23.2785,23.2785,23.2365,23.2628,29065.2003
2005-12-20 13:50:00,44.24,44.26,44.2,44.23,18628.66120525193,23.2418,23.2523,23.2207,23.2365,18628.6612
2005-12-20 14:00:00,44.22,44.23,44.15,44.2,26035.23734709909,23.2313,23.2365,23.1945,23.2207,26035.2373
2005-12-20 14:10:00,44.18,44.2,44.11,44.18,26147.458197733136,23.2102,23.2207,23.1735,23.2102,26147.4582
2005-12-20 14:20:00,44.19,44.24,44.17,44.2,23341.93693188194,23.2155,23.2418,23.205,23.2207,23341.9369
2005-12-20 14:30:00,44.2,44.25,44.2,44.24,24800.80799012457,23.2207,23.247,23.2207,23.2418,24800.808
2005-12-20 14:40:00,44.24,44.25,44.18,44.23,23790.82033441813,23.2418,23.247,23.2102,23.2365,23790.8203
2005-12-20 14:50:00,44.21,44.22,44.15,44.2,28167.433509146,23.226,23.2313,23.1945,23.2207,28167.4335
2005-12-20 15:00:00,44.2,44.2,44.15,44.15,26820.783301537424,23.2207,23.2207,23.1945,23.1945,26820.7833
2005-12-20 15:10:00,44.15,44.15,44.07,44.1,43541.69004601055,23.1945,23.1945,23.1525,23.1682,43541.69
2005-12-20 15:20:00,44.1,44.12,43.97,44.01,44215.01514981483,23.1682,23.1787,23.0999,23.1209,44215.0151
2005-12-20 15:30:00,44.0,44.05,43.96,44.04,61721.46784872629,23.1157,23.1419,23.0947,23.1367,61721.4678
2005-12-20 15:40:00,44.03,44.1,44.02,44.1,36808.43900796768,23.1314,23.1682,23.1262,23.1682,36808.439
2005-12-20 15:50:00,44.1,44.15,44.08,44.12,46571.65301312984,23.1682,23.1945,23.1577,23.1787,46571.653
2005-12-21 09:30:00,44.47,44.47,44.2,44.46,79003.47884636965,23.3626,23.3626,23.2207,23.3573,79003.4788
2005-12-21 09:40:00,44.46,44.55,44.43,44.47,45000.56110425317,23.3573,23.4046,23.3416,23.3626,45000.5611
2005-12-21 09:50:00,44.47,44.49,44.4,44.49,22444.17012680956,23.3626,23.3731,23.3258,23.3731,22444.1701
2005-12-21 10:00:00,44.49,44.54,44.46,44.48,28952.97946358433,23.3731,23.3994,23.3573,23.3678,28952.9795
2005-12-21 10:10:00,44.48,44.54,44.46,44.5,86746.71754011895,23.3678,23.3994,23.3573,23.3784,86746.7175
2005-12-21 10:20:00,44.49,44.49,44.46,44.48,25137.470542026706,23.3731,23.3731,23.3573,23.3678,25137.4705
2005-12-21 10:30:00,44.48,44.6,44.47,44.54,90001.12220850633,23.3678,23.4309,23.3626,23.3994,90001.1222
2005-12-21 10:40:00,44.53,44.56,44.5,44.56,82931.20861856133,23.3941,23.4099,23.3784,23.4099,82931.2086
2005-12-21 10:50:00,44.57,44.57,44.53,44.55,31758.500729435527,23.4151,23.4151,23.3941,23.4046,31758.5007
2005-12-21 11:00:00,44.55,44.59,44.55,44.56,59589.271686679385,23.4046,23.4256,23.4046,23.4099,59589.2717
2005-12-21 11:10:00,44.57,44.57,44.54,44.56,45337.22365615532,23.4151,23.4151,23.3994,23.4099,45337.2237
2005-12-21 11:20:00,44.56,44.56,44.55,44.55,36471.776456065534,23.4099,23.4099,23.4046,23.4046,36471.7765
2005-12-21 11:30:00,44.55,44.56,44.49,44.5,18067.556952081697,23.4046,23.4099,23.3731,23.3784,18067.557
2005-12-21 11:40:00,44.5,44.51,44.48,44.51,19975.31141286051,23.3784,23.3836,23.3678,23.3836,19975.3114
2005-12-21 11:50:00,44.51,44.51,44.43,44.43,21770.84502300528,23.3836,23.3836,23.3416,23.3416,21770.845
2005-12-21 12:00:00,44.44,44.49,44.44,44.46,28840.758612950285,23.3468,23.3731,23.3468,23.3573,28840.7586
2005-12-21 12:10:00,44.47,44.49,44.47,44.48,46122.76961059365,23.3626,23.3731,23.3626,23.3678,46122.7696
2005-12-21 12:20:00,44.48,44.49,44.42,44.43,45000.56110425317,23.3678,23.3731,23.3363,23.3416,45000.5611
2005-12-21 12:30:00,44.44,44.45,44.38,44.42,75861.29502861631,23.3468,23.3521,23.3153,23.3363,75861.295
2005-12-21 12:40:00,44.41,44.42,44.33,44.36,39726.18112445292,23.3311,23.3363,23.289,23.3048,39726.1811
2005-12-21 12:50:00,44.35,44.37,44.34,44.34,25698.574795196942,23.2996,23.3101,23.2943,23.2943,25698.5748
2005-12-21 13:00:00,44.33,44.36,44.31,44.31,48591.6283245427,23.289,23.3048,23.2785,23.2785,48591.6283
2005-12-21 13:10:00,44.31,44.34,44.3,44.3,26371.89989900124,23.2785,23.2943,23.2733,23.2733,26371.8999
2005-12-21 13:20:00,44.3,44.31,44.21,44.26,49264.95342834698,23.2733,23.2785,23.226,23.2523,49264.9534
2005-12-21 13:30:00,44.26,44.28,44.16,44.21,57232.63382336438,23.2523,23.2628,23.1997,23.226,57232.6338
2005-12-21 13:40:00,44.2,44.2,44.11,44.16,53866.00830434294,23.2207,23.2207,23.1735,23.1997,53866.0083
2005-12-21 13:50:00,44.17,44.18,44.1,44.1,47132.75726630008,23.205,23.2102,23.1682,23.1682,47132.7573
2005-12-21 14:00:00,44.1,44.14,44.08,44.1,70586.91504881607,23.1682,23.1892,23.1577,23.1682,70586.915
2005-12-21 14:10:00,44.1,44.11,43.98,44.04,103579.84513522612,23.1682,23.1735,23.1052,23.1367,103579.8451
2005-12-21 14:20:00,44.06,44.1,44.05,44.06,58354.84232970486,23.1472,23.1682,23.1419,23.1472,58354.8423
2005-12-21 14:30:00,44.06,44.09,44.03,44.08,35237.34709909101,23.1472,23.163,23.1314,23.1577,35237.3471
2005-12-21 14:40:00,44.08,44.09,43.93,43.98,83941.19627426776,23.1577,23.163,23.0789,23.1052,83941.1963
2005-12-21 14:50:00,43.98,43.98,43.82,43.89,104926.49534283468,23.1052,23.1052,23.0211,23.0579,104926.4953
2005-12-21 15:00:00,43.87,43.87,43.74,43.84,65649.19762091797,23.0474,23.0474,22.9791,23.0316,65649.1976
2005-12-21 15:10:00,43.83,43.89,43.76,43.84,67781.39378296486,23.0264,23.0579,22.9896,23.0316,67781.3938
2005-12-21 15:20:00,43.85,43.96,43.85,43.95,62058.13040062843,23.0369,23.0947,23.0369,23.0894,62058.1304
2005-12-21 15:30:00,43.94,43.94,43.89,43.9,67556.95208169677,23.0842,23.0842,23.0579,23.0631,67556.9521
2005-12-21 15:40:00,43.91,43.96,43.84,43.93,113679.72169229042,23.0684,23.0947,23.0316,23.0789,113679.7217
2005-12-21 15:50:00,43.94,43.99,43.92,43.98,114353.04679609471,23.0842,23.1104,23.0736,23.1052,114353.0468
2005-12-22 09:30:00,44.04,44.16,44.04,44.06,71821.34440579059,23.1367,23.1997,23.1367,23.1472,71821.3444
2005-12-22 09:40:00,44.05,44.12,43.98,44.05,67220.28952979464,23.1419,23.1787,23.1052,23.1419,67220.2895
2005-12-22 09:50:00,44.05,44.11,44.03,44.09,30860.733924363147,23.1419,23.1735,23.1314,23.163,30860.7339
2005-12-22 10:00:00,44.09,44.21,44.06,44.16,42531.70239030412,23.163,23.226,23.1472,23.1997,42531.7024
2005-12-22 10:10:00,44.16,44.16,44.07,44.12,24239.703736954325,23.1997,23.1997,23.1525,23.1787,24239.7037
2005-12-22 10:20:00,44.12,44.22,44.11,44.15,36022.89305352934,23.1787,23.2313,23.1735,23.1945,36022.8931
2005-12-22 10:30:00,44.15,44.16,44.06,44.07,29738.525418022666,23.1945,23.1997,23.1472,23.1525,29738.5254
2005-12-22 10:40:00,44.06,44.11,44.01,44.02,44102.79429918079,23.1472,23.1735,23.1209,23.1262,44102.7943
2005-12-22 10:50:00,44.0,44.11,44.0,44.06,39501.73942318482,23.1157,23.1735,23.1157,23.1472,39501.7394
2005-12-22 11:00:00,44.06,44.08,44.0,44.06,44551.67770171697,23.1472,23.1577,23.1157,23.1472,44551.6777
2005-12-22 11:10:00,44.06,44.06,44.0,44.04,24351.92458758837,23.1472,23.1472,23.1157,23.1367,24351.9246
2005-12-22 11:20:00,44.04,44.08,44.03,44.06,29738.525418022666,23.1367,23.1577,23.1314,23.1472,29738.5254
2005-12-22 11:30:00,44.06,44.09,44.02,44.02,40960.61048142744,23.1472,23.163,23.1262,23.1262,40960.6105
2005-12-22 11:40:00,44.03,44.04,43.98,44.01,32768.48838514196,23.1314,23.1367,23.1052,23.1209,32768.4884
2005-12-22 11:50:00,44.0,44.08,44.0,44.06,36247.33475479744,23.1157,23.1577,23.1157,23.1472,36247.3348
2005-12-22 12:00:00,44.05,44.07,43.99,44.01,23005.2743799798,23.1419,23.1525,23.1104,23.1209,23005.2744
2005-12-22 12:10:00,44.01,44.05,44.01,44.04,17169.790147009313,23.1209,23.1419,23.1209,23.1367,17169.7901
2005-12-22 12:20:00,44.04,44.08,44.01,44.05,18404.21950398384,23.1367,23.1577,23.1209,23.1419,18404.2195
2005-12-22 12:30:00,44.04,44.04,43.94,43.96,31870.72158006957,23.1367,23.1367,23.0842,23.0947,31870.7216
2005-12-22 12:40:00,43.97,43.98,43.96,43.96,25923.016496465043,23.0999,23.1052,23.0947,23.0947,25923.0165
2005-12-22 12:50:00,43.95,43.98,43.93,43.96,34788.46369655482,23.0894,23.1052,23.0789,23.0947,34788.4637
2005-12-22 13:00:00,43.95,43.98,43.92,43.93,26933.00415217147,23.0894,23.1052,23.0736,23.0789,26933.0042
2005-12-22 13:10:00,43.92,43.93,43.88,43.89,28279.654359780045,23.0736,23.0789,23.0526,23.0579,28279.6544
2005-12-22 13:20:00,43.88,43.9,43.86,43.87,21995.28672427337,23.0526,23.0631,23.0421,23.0474,21995.2867
2005-12-22 13:30:00,43.86,43.92,43.85,43.9,24239.703736954325,23.0421,23.0736,23.0369,23.0631,24239.7037
2005-12-22 13:40:00,43.91,43.93,43.86,43.89,62619.234653798674,23.0684,23.0789,23.0421,23.0579,62619.2347
2005-12-22 13:50:00,43.89,43.96,43.89,43.95,32992.93008641005,23.0579,23.0947,23.0579,23.0894,32992.9301
2005-12-22 14:00:00,43.95,44.01,43.94,43.97,46908.31556503198,23.0894,23.1209,23.0842,23.0999,46908.3156
2005-12-22 14:10:00,43.96,43.98,43.91,43.91,26371.89989900124,23.0947,23.1052,23.0684,23.0684,26371.8999
2005-12-22 14:20:00,43.91,43.92,43.83,43.89,41858.37728649983,23.0684,23.0736,23.0264,23.0579,41858.3773
2005-12-22 14:30:00,43.88,43.9,43.86,43.88,28728.53776231624,23.0526,23.0631,23.0421,23.0526,28728.5378
2005-12-22 14:40:00,43.88,43.9,43.81,43.9,26820.783301537424,23.0526,23.0631,23.0159,23.0631,26820.7833
2005-12-22 14:50:00,43.9,43.97,43.84,43.92,72943.55291213107,23.0631,23.0999,23.0316,23.0736,72943.5529
2005-12-22 15:00:00,43.93,44.07,43.91,43.94,37257.32241050387,23.0789,23.1525,23.0684,23.0842,37257.3224
2005-12-22 15:10:00,43.95,43.98,43.93,43.98,39277.29772191673,23.0894,23.1052,23.0789,23.1052,39277.2977
2005-12-22 15:20:00,43.98,44.06,43.98,44.06,66546.96442599034,23.1052,23.1472,23.1052,23.1472,66546.9644
2005-12-22 15:30:00,44.04,44.06,44.01,44.03,40623.9479295253,23.1367,23.1472,23.1209,23.1314,40623.9479
2005-12-22 15:40:00,44.04,44.06,43.99,44.06,69240.26484120749,23.1367,23.1472,23.1104,23.1472,69240.2648
2005-12-22 15:50:00,44.06,44.11,44.04,44.09,79003.47884636965,23.1472,23.1735,23.1367,23.163,79003.4788
2005-12-23 09:30:00,44.42,44.43,44.27,44.31,105150.9370441028,23.3363,23.3416,23.2575,23.2785,105150.937
2005-12-23 09:40:00,44.32,44.34,44.19,44.26,27269.666704073614,23.2838,23.2943,23.2155,23.2523,27269.6667
2005-12-23 09:50:00,44.26,44.28,44.21,44.27,31758.500729435527,23.2523,23.2628,23.226,23.2575,31758.5007
2005-12-23 10:00:00,44.27,44.29,44.25,44.28,18179.777802715744,23.2575,23.268,23.247,23.2628,18179.7778
2005-12-23 10:10:00,44.28,44.29,44.13,44.15,37369.54326113792,23.2628,23.268,23.184,23.1945,37369.5433
2005-12-23 10:20:00,44.16,44.2,44.07,44.18,65424.75591964987,23.1997,23.2207,23.1525,23.2102,65424.7559
2005-12-23 10:30:00,44.17,44.22,44.09,44.13,51509.37044102794,23.205,23.2313,23.163,23.184,51509.3704
2005-12-23 10:40:00,44.13,44.13,44.08,44.09,30748.513073729097,23.184,23.184,23.1577,23.163,30748.5131
2005-12-23 10:50:00,44.09,44.1,44.06,44.08,28616.31691168219,23.163,23.1682,23.1472,23.1577,28616.3169
2005-12-23 11:00:00,44.08,44.12,44.07,44.09,26259.679048367187,23.1577,23.1787,23.1525,23.163,26259.679
2005-12-23 11:10:00,44.12,44.14,44.06,44.14,26147.458197733136,23.1787,23.1892,23.1472,23.1892,26147.4582
2005-12-23 11:20:00,44.15,44.15,44.12,44.15,26147.458197733136,23.1945,23.1945,23.1787,23.1945,26147.4582
2005-12-23 11:30:00,44.14,44.18,44.11,44.16,29177.42116485243,23.1892,23.2102,23.1735,23.1997,29177.4212
2005-12-23 11:40:00,44.16,44.16,44.13,44.16,15823.13993940074,23.1997,23.1997,23.184,23.1997,15823.1399
2005-12-23 11:50:00,44.16,44.22,44.16,44.19,15037.593984962405,23.1997,23.2313,23.1997,23.2155,15037.594
2005-12-23 12:00:00,44.19,44.22,44.18,44.2,20311.97396476265,23.2155,23.2313,23.2102,23.2207,20311.974
2005-12-23 12:10:00,44.2,44.2,44.15,44.15,17282.01099764336,23.2207,23.2207,23.1945,23.1945,17282.011
2005-12-23 12:20:00,44.15,44.18,44.15,44.16,29626.30456738862,23.1945,23.2102,23.1945,23.1997,29626.3046
2005-12-23 12:30:00,44.16,44.16,44.14,44.15,22893.05352934575,23.1997,23.1997,23.1892,23.1945,22893.0535
2005-12-23 12:40:00,44.15,44.16,44.13,44.15,22219.728425541463,23.1945,23.1997,23.184,23.1945,22219.7284
2005-12-23 12:50:00,44.15,44.15,44.11,44.14,14813.15228369431,23.1945,23.1945,23.1735,23.1892,14813.1523
2005-12-23 13:00:00,44.15,44.15,44.08,44.09,13354.281225451688,23.1945,23.1945,23.1577,23.163,13354.2812
2005-12-23 13:10:00,44.09,44.09,44.05,44.07,13354.281225451688,23.163,23.163,23.1419,23.1525,13354.2812
2005-12-23 13:20:00,44.08,44.08,44.06,44.06,10212.09740769835,23.1577,23.1577,23.1472,23.1472,10212.0974
2005-12-23 13:30:00,44.06,44.07,44.06,44.06,18067.556952081697,23.1472,23.1525,23.1472,23.1472,18067.557
2005-12-23 13:40:00,44.06,44.08,44.0,44.0,38828.414319380536,23.1472,23.1577,23.1157,23.1157,38828.4143
2005-12-23 13:50:00,44.01,44.02,43.98,43.99,17057.569296375266,23.1209,23.1262,23.1052,23.1104,17057.5693
2005-12-23 14:00:00,43.99,44.01,43.98,43.99,22107.507574907417,23.1104,23.1209,23.1052,23.1104,22107.5076
2005-12-23 14:10:00,43.99,44.01,43.98,43.98,18516.440354617887,23.1104,23.1209,23.1052,23.1052,18516.4404
2005-12-23 14:20:00,43.98,43.99,43.96,43.99,21097.519919200982,23.1052,23.1104,23.0947,23.1104,21097.5199
2005-12-23 14:30:00,44.0,44.01,43.98,43.99,21546.403321737176,23.1157,23.1209,23.1052,23.1104,21546.4033
2005-12-23 14:40:00,44.0,44.0,43.99,44.0,10436.539108966446,23.1157,23.1157,23.1104,23.1157,10436.5391
2005-12-23 14:50:00,44.0,44.0,43.97,43.98,13803.16462798788,23.1157,23.1157,23.0999,23.1052,13803.1646
2005-12-23 15:00:00,43.98,44.05,43.98,44.04,31309.617326899337,23.1052,23.1419,23.1052,23.1367,31309.6173
2005-12-23 15:10:00,44.04,44.07,44.04,44.06,17730.894400179553,23.1367,23.1525,23.1367,23.1472,17730.8944
2005-12-23 15:20:00,44.06,44.06,44.05,44.06,16272.02334193693,23.1472,23.1472,23.1419,23.1472,16272.0233
2005-12-23 15:30:00,44.06,44.14,44.05,44.13,27269.666704073614,23.1472,23.1892,23.1419,23.184,27269.6667
2005-12-23 15:40:00,44.13,44.2,44.13,44.19,29514.08371675457,23.184,23.2207,23.184,23.2155,29514.0837
2005-12-23 15:50:00,44.19,44.22,44.17,44.2,45786.1070586915,23.2155,23.2313,23.205,23.2207,45786.1071
2005-12-27 09:30:00,44.28,44.39,44.26,44.3,329817.0800134665,23.2628,23.3206,23.2523,23.2733,329817.08
2005-12-27 09:40:00,44.31,44.4,44.3,44.32,28055.21265851195,23.2785,23.3258,23.2733,23.2838,28055.2127
2005-12-27 09:50:00,44.31,44.36,44.28,44.3,31197.396476265287,23.2785,23.3048,23.2628,23.2733,31197.3965
2005-12-27 10:00:00,44.31,44.31,44.29,44.3,67332.51038042868,23.2785,23.2785,23.268,23.2733,67332.5104
2005-12-27 10:10:00,44.29,44.31,44.29,44.29,30187.40882055886,23.268,23.2785,23.268,23.268,30187.4088
2005-12-27 10:20:00,44.3,44.4,44.29,44.38,86746.71754011895,23.2733,23.3258,23.268,23.3153,86746.7175
2005-12-27 10:30:00,44.38,44.39,44.29,44.33,36135.113904163394,23.3153,23.3206,23.268,23.289,36135.1139
2005-12-27 10:40:00,44.33,44.33,44.29,44.3,11222.08506340478,23.289,23.289,23.268,23.2733,11222.0851
2005-12-27 10:50:00,44.3,44.32,44.3,44.31,11109.864212770732,23.2733,23.2838,23.2733,23.2785,11109.8642
2005-12-27 11:00:00,44.31,44.33,44.26,44.28,17057.569296375266,23.2785,23.289,23.2523,23.2628,17057.5693
2005-12-27 11:10:00,44.28,44.33,44.26,44.27,38042.8683649422,23.2628,23.289,23.2523,23.2575,38042.8684
2005-12-27 11:20:00,44.26,44.27,44.15,44.16,18965.32375715408,23.2523,23.2575,23.1945,23.1997,18965.3238
2005-12-27 11:30:00,44.16,44.17,44.06,44.14,23566.37863315004,23.1997,23.205,23.1472,23.1892,23566.3786
2005-12-27 11:40:00,44.15,44.15,44.08,44.1,20087.532263494555,23.1945,23.1945,23.1577,23.1682,20087.5323
2005-12-27 11:50:00,44.12,44.21,44.11,44.14,30299.629671192903,23.1787,23.226,23.1735,23.1892,30299.6297
2005-12-27 12:00:00,44.15,44.15,44.07,44.09,21658.624172371223,23.1945,23.1945,23.1525,23.163,21658.6242
2005-12-27 12:10:00,44.08,44.08,43.96,43.98,26820.783301537424,23.1577,23.1577,23.0947,23.1052,26820.7833
2005-12-27 12:20:00,43.99,44.02,43.97,44.01,18404.21950398384,23.1104,23.1262,23.0999,23.1209,18404.2195
2005-12-27 12:30:00,43.99,44.0,43.93,43.98,20087.532263494555,23.1104,23.1157,23.0789,23.1052,20087.5323
2005-12-27 12:40:00,43.98,43.98,43.92,43.93,13915.385478621927,23.1052,23.1052,23.0736,23.0789,13915.3855
2005-12-27 12:50:00,43.92,43.92,43.84,43.84,16159.802491302884,23.0736,23.0736,23.0316,23.0316,16159.8025
2005-12-27 13:00:00,43.84,43.84,43.81,43.84,19526.42801032432,23.0316,23.0316,23.0159,23.0316,19526.428
2005-12-27 13:10:00,43.83,43.87,43.82,43.87,29177.42116485243,23.0264,23.0474,23.0211,23.0474,29177.4212
2005-12-27 13:20:00,43.86,43.86,43.68,43.78,45449.44450678936,23.0421,23.0421,22.9476,23.0001,45449.4445
2005-12-27 13:30:00,43.79,43.8,43.72,43.72,16159.802491302884,23.0054,23.0106,22.9686,22.9686,16159.8025
2005-12-27 13:40:00,43.74,43.75,43.73,43.74,13578.722926719784,22.9791,22.9843,22.9738,22.9791,13578.7229
2005-12-27 13:50:00,43.74,43.75,43.66,43.71,43541.69004601055,22.9791,22.9843,22.9371,22.9633,43541.69
2005-12-27 14:00:00,43.71,43.74,43.7,43.7,38491.7517674784,22.9633,22.9791,22.9581,22.9581,38491.7518
2005-12-27 14:10:00,43.71,43.74,43.69,43.74,28504.09606104814,22.9633,22.9791,22.9528,22.9791,28504.0961
2005-12-27 14:20:00,43.73,43.81,43.72,43.81,22893.05352934575,22.9738,23.0159,22.9686,23.0159,22893.0535
2005-12-27 14:30:00,43.81,43.84,43.79,43.82,30187.40882055886,23.0159,23.0316,23.0054,23.0211,30187.4088
2005-12-27 14:40:00,43.82,43.82,43.74,43.8,31646.27987880148,23.0211,23.0211,22.9791,23.0106,31646.2799
2005-12-27 14:50:00,43.81,43.82,43.79,43.82,13129.839524183591,23.0159,23.0211,23.0054,23.0211,13129.8395
2005-12-27 15:00:00,43.82,43.84,43.78,43.83,29738.525418022666,23.0211,23.0316,23.0001,23.0264,29738.5254
2005-12-27 15:10:00,43.82,43.86,43.8,43.82,22444.17012680956,23.0211,23.0421,23.0106,23.0211,22444.1701
2005-12-27 15:20:00,43.82,43.88,43.82,43.85,37818.42666367411,23.0211,23.0526,23.0211,23.0369,37818.4267
2005-12-27 15:30:00,43.84,43.88,43.82,43.83,30636.29222309505,23.0316,23.0526,23.0211,23.0264,30636.2922
2005-12-27 15:40:00,43.82,43.88,43.77,43.81,67556.95208169677,23.0211,23.0526,22.9948,23.0159,67556.9521
2005-12-27 15:50:00,43.82,43.83,43.77,43.79,83492.31287173157,23.0211,23.0264,22.9948,23.0054,83492.3129
2005-12-28 09:30:00,43.77,43.82,43.61,43.75,59925.934238581525,22.9948,23.0211,22.9108,22.9843,59925.9342
2005-12-28 09:40:00,43.75,43.77,43.67,43.72,45000.56110425317,22.9843,22.9948,22.9423,22.9686,45000.5611
2005-12-28 09:50:00,43.73,43.86,43.72,43.82,58354.84232970486,22.9738,23.0421,22.9686,23.0211,58354.8423
2005-12-28 10:00:00,43.81,43.88,43.81,43.82,38603.97261811244,23.0159,23.0526,23.0159,23.0211,38603.9726
2005-12-28 10:10:00,43.82,43.85,43.8,43.82,25698.574795196942,23.0211,23.0369,23.0106,23.0211,25698.5748
2005-12-28 10:20:00,43.81,43.89,43.77,43.89,76197.95758051846,23.0159,23.0579,22.9948,23.0579,76197.9576
2005-12-28 10:30:00,43.88,43.89,43.74,43.74,64863.65166647963,23.0526,23.0579,22.9791,22.9791,64863.6517
2005-12-28 10:40:00,43.74,43.79,43.74,43.75,93255.52687689372,22.9791,23.0054,22.9791,22.9843,93255.5269
2005-12-28 10:50:00,43.75,43.76,43.72,43.72,28728.53776231624,22.9843,22.9896,22.9686,22.9686,28728.5378
2005-12-28 11:00:00,43.73,43.75,43.66,43.74,125799.5735607676,22.9738,22.9843,22.9371,22.9791,125799.5736
2005-12-28 11:10:00,43.74,43.77,43.74,43.77,106160.9246998092,22.9791,22.9948,22.9791,22.9948,106160.9247
2005-12-28 11:20:00,43.77,43.82,43.75,43.75,16384.24419257098,22.9948,23.0211,22.9843,22.9843,16384.2442
2005-12-28 11:30:00,43.76,43.79,43.75,43.77,16384.24419257098,22.9896,23.0054,22.9843,22.9948,16384.2442
2005-12-28 11:40:00,43.78,43.78,43.74,43.77,19526.42801032432,23.0001,23.0001,22.9791,22.9948,19526.428
2005-12-28 11:50:00,43.76,43.76,43.74,43.75,13354.281225451688,22.9896,22.9896,22.9791,22.9843,13354.2812
2005-12-28 12:00:00,43.75,43.76,43.71,43.71,16833.12759510717,22.9843,22.9896,22.9633,22.9633,16833.1276
2005-12-28 12:10:00,43.71,43.72,43.69,43.71,25810.795645831,22.9633,22.9686,22.9528,22.9633,25810.7956
2005-12-28 12:20:00,43.72,43.75,43.69,43.74,74851.30737290988,22.9686,22.9843,22.9528,22.9791,74851.3074
2005-12-28 12:30:00,43.73,43.74,43.72,43.72,6845.471888676916,22.9738,22.9791,22.9686,22.9686,6845.4719
2005-12-28 12:40:00,43.73,43.73,43.7,43.72,15710.919088766692,22.9738,22.9738,22.9581,22.9686,15710.9191
2005-12-28 12:50:00,43.71,43.73,43.66,43.69,36247.33475479744,22.9633,22.9738,22.9371,22.9528,36247.3348
2005-12-28 13:00:00,43.69,43.71,43.68,43.7,18291.99865334979,22.9528,22.9633,22.9476,22.9581,18291.9987
2005-12-28 13:10:00,43.7,43.7,43.68,43.69,16720.906744473123,22.9581,22.9581,22.9476,22.9528,16720.9067
2005-12-28 13:20:00,43.69,43.7,43.64,43.66,27269.666704073614,22.9528,22.9581,22.9265,22.9371,27269.6667
2005-12-28 13:30:00,43.66,43.69,43.66,43.69,11334.305914038829,22.9371,22.9528,22.9371,22.9528,11334.3059
2005-12-28 13:40:00,43.69,43.77,43.66,43.74,114689.70934799685,22.9528,22.9948,22.9371,22.9791,114689.7093
2005-12-28 13:50:00,43.74,43.75,43.72,43.75,12680.9561216474,22.9791,22.9843,22.9686,22.9843,12680.9561
2005-12-28 14:00:00,43.75,43.8,43.75,43.79,40960.61048142744,22.9843,23.0106,22.9843,23.0054,40960.6105
2005-12-28 14:10:00,43.8,43.81,43.78,43.8,14700.93143306026,23.0106,23.0159,23.0001,23.0106,14700.9314
2005-12-28 14:20:00,43.8,43.81,43.78,43.81,49152.73257771294,23.0106,23.0159,23.0001,23.0159,49152.7326
2005-12-28 14:30:00,43.8,43.82,43.75,43.75,30411.85052182696,23.0106,23.0211,22.9843,22.9843,30411.8505
2005-12-28 14:40:00,43.75,43.76,43.73,43.74,29626.30456738862,22.9843,22.9896,22.9738,22.9791,29626.3046
2005-12-28 14:50:00,43.74,43.75,43.7,43.72,52294.91639546627,22.9791,22.9843,22.9581,22.9686,52294.9164
2005-12-28 15:00:00,43.72,43.74,43.7,43.71,42980.58579284031,22.9686,22.9791,22.9581,22.9633,42980.5858
2005-12-28 15:10:00,43.72,43.73,43.71,43.73,18404.21950398384,22.9686,22.9738,22.9633,22.9738,18404.2195
2005-12-28 15:20:00,43.72,43.73,43.65,43.66,77432.38693749298,22.9686,22.9738,22.9318,22.9371,77432.3869
2005-12-28 15:30:00,43.67,43.67,43.64,43.65,42195.03983840197,22.9423,22.9423,22.9265,22.9318,42195.0398
2005-12-28 15:40:00,43.65,43.66,43.62,43.65,72494.66950959488,22.9318,22.9371,22.916,22.9318,72494.6695
2005-12-28 15:50:00,43.65,43.66,43.55,43.55,70586.91504881607,22.9318,22.9371,22.8793,22.8793,70586.915
2005-12-29 09:30:00,43.55,43.91,43.55,43.85,64863.65166647963,22.8793,23.0684,22.8793,23.0369,64863.6517
2005-12-29 09:40:00,43.84,44.05,43.84,44.04,58803.72573224104,23.0316,23.1419,23.0316,23.1367,58803.7257
2005-12-29 09:50:00,44.04,44.07,43.9,43.97,93143.30602625968,23.1367,23.1525,23.0631,23.0999,93143.306
2005-12-29 10:00:00,43.96,43.96,43.8,43.91,37593.984962406015,23.0947,23.0947,23.0106,23.0684,37593.985
2005-12-29 10:10:00,43.91,43.91,43.87,43.89,32319.604982605768,23.0684,23.0684,23.0474,23.0579,32319.605
2005-12-29 10:20:00,43.89,43.91,43.88,43.91,23005.2743799798,23.0579,23.0684,23.0526,23.0684,23005.2744
2005-12-29 10:30:00,43.91,43.92,43.77,43.8,134777.2416114914,23.0684,23.0736,22.9948,23.0106,134777.2416
2005-12-29 10:40:00,43.8,43.81,43.74,43.79,28952.97946358433,23.0106,23.0159,22.9791,23.0054,28952.9795
2005-12-29 10:50:00,43.79,43.83,43.78,43.83,25586.3539445629,23.0054,23.0264,23.0001,23.0264,25586.3539
2005-12-29 11:00:00,43.83,43.92,43.82,43.83,37593.984962406015,23.0264,23.0736,23.0211,23.0264,37593.985
2005-12-29 11:10:00,43.84,43.86,43.83,43.84,21097.519919200982,23.0316,23.0421,23.0264,23.0316,21097.5199
2005-12-29 11:20:00,43.84,43.86,43.84,43.85,23229.71608124789,23.0316,23.0421,23.0316,23.0369,23229.7161
2005-12-29 11:30:00,43.86,43.86,43.83,43.84,23790.82033441813,23.0421,23.0421,23.0264,23.0316,23790.8203
2005-12-29 11:40:00,43.85,43.85,43.81,43.83,23454.15778251599,23.0369,23.0369,23.0159,23.0264,23454.1578
2005-12-29 11:50:00,43.84,43.84,43.82,43.82,16384.24419257098,23.0316,23.0316,23.0211,23.0211,16384.2442
2005-12-29 12:00:00,43.82,43.87,43.82,43.86,29289.642015486475,23.0211,23.0474,23.0211,23.0421,29289.642
2005-12-29 12:10:00,43.86,43.87,43.84,43.84,18740.882055885984,23.0421,23.0474,23.0316,23.0316,18740.8821
2005-12-29 12:20:00,43.85,43.89,43.84,43.89,34115.13859275053,23.0369,23.0579,23.0316,23.0579,34115.1386
2005-12-29 12:30:00,43.89,43.95,43.89,43.92,49826.05768151722,23.0579,23.0894,23.0579,23.0736,49826.0577
2005-12-29 12:40:00,43.91,43.98,43.91,43.97,97519.91920098754,23.0684,23.1052,23.0684,23.0999,97519.9192
2005-12-29 12:50:00,43.97,44.02,43.9,44.02,27045.22500280552,23.0999,23.1262,23.0631,23.1262,27045.225
2005-12-29 13:00:00,44.0,44.02,43.94,43.94,111098.64212770732,23.1157,23.1262,23.0842,23.0842,111098.6421
2005-12-29 13:10:00,43.94,44.08,43.91,44.02,105712.04129727304,23.0842,23.1577,23.0684,23.1262,105712.0413
2005-12-29 13:20:00,44.02,44.03,43.98,43.98,22893.05352934575,23.1262,23.1314,23.1052,23.1052,22893.0535
2005-12-29 13:30:00,43.98,43.98,43.97,43.98,28728.53776231624,23.1052,23.1052,23.0999,23.1052,28728.5378
2005-12-29 13:40:00,43.98,44.02,43.98,44.02,22780.832678711704,23.1052,23.1262,23.1052,23.1262,22780.8327
2005-12-29 13:50:00,44.02,44.03,43.93,43.96,28728.53776231624,23.1262,23.1314,23.0789,23.0947,28728.5378
2005-12-29 14:00:00,43.94,43.98,43.94,43.94,25025.24969139266,23.0842,23.1052,23.0842,23.0842,25025.2497
2005-12-29 14:10:00,43.94,43.97,43.91,43.92,19863.09056222646,23.0842,23.0999,23.0684,23.0736,19863.0906
2005-12-29 14:20:00,43.92,43.93,43.9,43.91,16047.581640668835,23.0736,23.0789,23.0631,23.0684,16047.5816
2005-12-29 14:30:00,43.9,43.92,43.9,43.91,20873.078217932893,23.0631,23.0736,23.0631,23.0684,20873.0782
2005-12-29 14:40:00,43.9,44.02,43.88,43.88,25025.24969139266,23.0631,23.1262,23.0526,23.0526,25025.2497
2005-12-29 14:50:00,43.89,43.89,43.85,43.85,21097.519919200982,23.0579,23.0579,23.0369,23.0369,21097.5199
2005-12-29 15:00:00,43.86,43.9,43.82,43.82,51509.37044102794,23.0421,23.0631,23.0211,23.0211,51509.3704
2005-12-29 15:10:00,43.82,43.83,43.66,43.69,55885.9836157558,23.0211,23.0264,22.9371,22.9528,55885.9836
2005-12-29 15:20:00,43.67,43.7,43.63,43.68,36920.65985860173,22.9423,22.9581,22.9213,22.9476,36920.6599
2005-12-29 15:30:00,43.67,43.74,43.67,43.74,50387.161934687465,22.9423,22.9791,22.9423,22.9791,50387.1619
2005-12-29 15:40:00,43.74,43.77,43.73,43.75,42643.923240938166,22.9791,22.9948,22.9738,22.9843,42643.9232
2005-12-29 15:50:00,43.76,43.96,43.73,43.73,97856.58175288967,22.9896,23.0947,22.9738,22.9738,97856.5818
2005-12-30 09:30:00,43.74,43.81,43.63,43.67,50162.72023341936,22.9791,23.0159,22.9213,22.9423,50162.7202
2005-12-30 09:40:00,43.65,43.73,43.58,43.6,26933.00415217147,22.9318,22.9738,22.895,22.9055,26933.0042
2005-12-30 09:50:00,43.6,43.66,43.59,43.64,34900.68454718887,22.9055,22.9371,22.9003,22.9265,34900.6845
2005-12-30 10:00:00,43.64,43.65,43.61,43.62,67444.73123106273,22.9265,22.9318,22.9108,22.916,67444.7312
2005-12-30 10:10:00,43.62,43.62,43.54,43.59,28279.654359780045,22.916,22.916,22.874,22.9003,28279.6544
2005-12-30 10:20:00,43.58,43.62,43.57,43.59,41409.49388396364,22.895,22.916,22.8898,22.9003,41409.4939
2005-12-30 10:30:00,43.58,43.65,43.57,43.61,89103.35540343395,22.895,22.9318,22.8898,22.9108,89103.3554
2005-12-30 10:40:00,43.62,43.62,43.53,43.59,57008.19212209628,22.916,22.916,22.8688,22.9003,57008.1921
2005-12-30 10:50:00,43.61,43.64,43.56,43.63,30748.513073729097,22.9108,22.9265,22.8845,22.9213,30748.5131
2005-12-30 11:00:00,43.62,43.63,43.59,43.6,78891.2579957356,22.916,22.9213,22.9003,22.9055,78891.258
2005-12-30 11:10:00,43.6,43.64,43.6,43.6,31085.17562563124,22.9055,22.9265,22.9055,22.9055,31085.1756
2005-12-30 11:20:00,43.6,43.67,43.59,43.63,38379.53091684435,22.9055,22.9423,22.9003,22.9213,38379.5309
2005-12-30 11:30:00,43.62,43.66,43.62,43.63,16047.581640668835,22.916,22.9371,22.916,22.9213,16047.5816
2005-12-30 11:40:00,43.63,43.65,43.61,43.65,23005.2743799798,22.9213,22.9318,22.9108,22.9318,23005.2744
2005-12-30 11:50:00,43.65,43.65,43.61,43.65,20760.85736729884,22.9318,22.9318,22.9108,22.9318,20760.8574
2005-12-30 12:00:00,43.64,43.66,43.61,43.66,38379.53091684435,22.9265,22.9371,22.9108,22.9371,38379.5309
2005-12-30 12:10:00,43.66,43.67,43.62,43.65,18067.556952081697,22.9371,22.9423,22.916,22.9318,18067.557
2005-12-30 12:20:00,43.65,43.68,43.64,43.65,27606.32925597576,22.9318,22.9476,22.9265,22.9318,27606.3293
2005-12-30 12:30:00,43.66,43.69,43.62,43.62,31197.396476265287,22.9371,22.9528,22.916,22.916,31197.3965
2005-12-30 12:40:00,43.62,43.63,43.53,43.55,64751.43081584558,22.916,22.9213,22.8688,22.8793,64751.4308
2005-12-30 12:50:00,43.55,43.59,43.54,43.58,30075.18796992481,22.8793,22.9003,22.874,22.895,30075.188
2005-12-30 13:00:00,43.59,43.59,43.54,43.56,41297.27303332959,22.9003,22.9003,22.874,22.8845,41297.273
2005-12-30 13:10:00,43.56,43.64,43.55,43.64,35349.56794972506,22.8845,22.9265,22.8793,22.9265,35349.5679
2005-12-30 13:20:00,43.64,43.64,43.59,43.63,45000.56110425317,22.9265,22.9265,22.9003,22.9213,45000.5611
2005-12-30 13:30:00,43.61,43.65,43.6,43.64,48816.07002581079,22.9108,22.9318,22.9055,22.9265,48816.07
2005-12-30 13:40:00,43.63,43.67,43.61,43.65,28055.21265851195,22.9213,22.9423,22.9108,22.9318,28055.2127
2005-12-30 13:50:00,43.65,43.69,43.63,43.67,46347.21131186174,22.9318,22.9528,22.9213,22.9423,46347.2113
2005-12-30 14:00:00,43.68,43.76,43.65,43.74,36583.99730669958,22.9476,22.9896,22.9318,22.9791,36583.9973
2005-12-30 14:10:00,43.74,43.76,43.73,43.74,18404.21950398384,22.9791,22.9896,22.9738,22.9791,18404.2195
2005-12-30 14:20:00,43.74,43.74,43.66,43.67,43205.027494108406,22.9791,22.9791,22.9371,22.9423,43205.0275
2005-12-30 14:30:00,43.67,43.7,43.63,43.67,35012.90539782291,22.9423,22.9581,22.9213,22.9423,35012.9054
2005-12-30 14:40:00,43.67,43.72,43.65,43.68,32207.38413197172,22.9423,22.9686,22.9318,22.9476,32207.3841
2005-12-30 14:50:00,43.67,43.75,43.65,43.75,37706.20581304006,22.9423,22.9843,22.9318,22.9843,37706.2058
2005-12-30 15:00:00,43.74,43.74,43.66,43.67,15037.593984962405,22.9791,22.9791,22.9371,22.9423,15037.594
2005-12-30 15:10:00,43.66,43.69,43.64,43.68,16720.906744473123,22.9371,22.9528,22.9265,22.9476,16720.9067
2005-12-30 15:20:00,43.68,43.74,43.66,43.71,32207.38413197172,22.9476,22.9791,22.9371,22.9633,32207.3841
2005-12-30 15:30:00,43.71,43.76,43.67,43.74,45898.32790932555,22.9633,22.9896,22.9423,22.9791,45898.3279
2005-12-30 15:40:00,43.74,43.82,43.74,43.79,104028.7285377623,22.9791,23.0211,22.9791,23.0054,104028.7285
2005-12-30 15:50:00,43.79,43.8,43.66,43.68,126697.34036583996,23.0054,23.0106,22.9371,22.9476,126697.3404
2006-01-03 09:30:00,43.84,43.89,43.76,43.76,179890.02356637863,23.0316,23.0579,22.9896,22.9896,179890.0236
2006-01-03 09:40:00,43.74,43.95,43.74,43.95,96734.3732465492,22.9791,23.0894,22.9791,23.0894,96734.3732
2006-01-03 09:50:00,43.96,44.16,43.96,44.12,131073.95354056783,23.0947,23.1997,23.0947,23.1787,131073.9535
2006-01-03 10:00:00,44.11,44.13,44.02,44.12,179216.69846257434,23.1735,23.184,23.1262,23.1787,179216.6985
2006-01-03 10:10:00,44.12,44.15,43.96,44.15,206935.24856918416,23.1787,23.1945,23.0947,23.1945,206935.2486
2006-01-03 10:20:00,44.15,44.17,44.1,44.13,113343.05914038829,23.1945,23.205,23.1682,23.184,113343.0591
2006-01-03 10:30:00,44.13,44.15,44.1,44.1,99652.11536303443,23.184,23.1945,23.1682,23.1682,99652.1154
2006-01-03 10:40:00,44.11,44.17,44.11,44.16,89215.576254068,23.1735,23.205,23.1735,23.1997,89215.5763
2006-01-03 10:50:00,44.17,44.22,44.12,44.15,142632.70115587476,23.205,23.2313,23.1787,23.1945,142632.7012
2006-01-03 11:00:00,44.15,44.2,44.11,44.15,48703.84917517674,23.1945,23.2207,23.1735,23.1945,48703.8492
2006-01-03 11:10:00,44.15,44.23,44.13,44.2,52631.57894736842,23.1945,23.2365,23.184,23.2207,52631.5789
2006-01-03 11:20:00,44.2,44.21,44.14,44.15,46347.21131186174,23.2207,23.226,23.1892,23.1945,46347.2113
2006-01-03 11:30:00,44.15,44.21,44.15,44.2,34339.580294018626,23.1945,23.226,23.1945,23.2207,34339.5803
2006-01-03 11:40:00,44.2,44.27,44.2,44.22,59925.934238581525,23.2207,23.2575,23.2207,23.2313,59925.9342
2006-01-03 11:50:00,44.22,44.27,44.2,44.23,38940.63517001459,23.2313,23.2575,23.2207,23.2365,38940.6352
2006-01-03 12:00:00,44.25,44.28,44.18,44.23,36135.113904163394,23.247,23.2628,23.2102,23.2365,36135.1139
2006-01-03 12:10:00,44.24,44.24,44.15,44.15,51172.7078891258,23.2418,23.2418,23.1945,23.1945,51172.7079
2006-01-03 12:20:00,44.15,44.16,44.14,44.14,40848.3896307934,23.1945,23.1997,23.1892,23.1892,40848.3896
2006-01-03 12:30:00,44.14,44.15,44.09,44.11,43653.91089664459,23.1892,23.1945,23.163,23.1735,43653.9109
2006-01-03 12:40:00,44.11,44.19,44.11,44.19,39950.62282572102,23.1735,23.2155,23.1735,23.2155,39950.6228
2006-01-03 12:50:00,44.19,44.2,44.15,44.15,55437.100213219615,23.2155,23.2207,23.1945,23.1945,55437.1002
2006-01-03 13:00:00,44.15,44.18,44.14,44.15,26596.34160026933,23.1945,23.2102,23.1892,23.1945,26596.3416
2006-01-03 13:10:00,44.15,44.21,44.14,44.19,93592.18942879589,23.1945,23.226,23.1892,23.2155,93592.1894
2006-01-03 13:20:00,44.19,44.23,44.18,44.2,51060.48703849175,23.2155,23.2365,23.2102,23.2207,51060.487
2006-01-03 13:30:00,44.21,44.22,44.15,44.2,75412.41162608012,23.226,23.2313,23.1945,23.2207,75412.4116
2006-01-03 13:40:00,44.21,44.28,44.2,44.23,44551.67770171697,23.226,23.2628,23.2207,23.2365,44551.6777
2006-01-03 13:50:00,44.23,44.29,44.23,44.27,68791.3814386713,23.2365,23.268,23.2365,23.2575,68791.3814
2006-01-03 14:00:00,44.27,44.48,44.26,44.48,113904.16339355853,23.2575,23.3678,23.2523,23.3678,113904.1634
2006-01-03 14:10:00,44.47,44.56,44.46,44.53,82706.76691729322,23.3626,23.4099,23.3573,23.3941,82706.7669
2006-01-03 14:20:00,44.52,44.6,44.49,44.58,73729.0988665694,23.3889,23.4309,23.3731,23.4204,73729.0989
2006-01-03 14:30:00,44.57,44.71,44.56,44.64,114801.9301986309,23.4151,23.4887,23.4099,23.4519,114801.9302
2006-01-03 14:40:00,44.64,44.71,44.63,44.68,102008.75322634944,23.4519,23.4887,23.4467,23.4729,102008.7532
2006-01-03 14:50:00,44.68,44.68,44.63,44.65,53753.787453708894,23.4729,23.4729,23.4467,23.4572,53753.7875
2006-01-03 15:00:00,44.65,44.8,44.64,44.79,196162.0469083156,23.4572,23.536,23.4519,23.5307,196162.0469
2006-01-03 15:10:00,44.78,44.85,44.77,44.8,90786.66816294468,23.5255,23.5622,23.5202,23.536,90786.6682
2006-01-03 15:20:00,44.8,44.82,44.75,44.8,115924.13870497138,23.536,23.5465,23.5097,23.536,115924.1387
2006-01-03 15:30:00,44.81,45.02,44.81,44.96,251038.0428683649,23.5412,23.6515,23.5412,23.62,251038.0429
2006-01-03 15:40:00,44.96,44.99,44.89,44.99,192458.758837392,23.62,23.6358,23.5832,23.6358,192458.7588
2006-01-03 15:50:00,44.98,45.0,44.92,44.99,190887.6669285153,23.6305,23.641,23.599,23.6358,190887.6669
2006-01-04 09:30:00,45.22,45.58,45.21,45.56,304791.83032207383,23.7566,23.9457,23.7514,23.9352,304791.8303
2006-01-04 09:40:00,45.56,45.89,45.52,45.65,215464.03321737176,23.9352,24.1086,23.9142,23.9825,215464.0332
2006-01-04 09:50:00,45.65,45.69,45.41,45.5,185501.066098081,23.9825,24.0035,23.8564,23.9037,185501.0661
2006-01-04 10:00:00,45.5,45.63,45.46,45.54,190999.8877791493,23.9037,23.972,23.8827,23.9247,190999.8878
2006-01-04 10:10:00,45.53,45.53,45.4,45.42,196049.8260576815,23.9195,23.9195,23.8512,23.8617,196049.8261
2006-01-04 10:20:00,45.43,45.45,45.41,45.43,119515.2059252609,23.8669,23.8774,23.8564,23.8669,119515.2059
2006-01-04 10:30:00,45.44,45.52,45.42,45.46,267197.8453596678,23.8722,23.9142,23.8617,23.8827,267197.8454
2006-01-04 10:40:00,45.46,45.52,45.42,45.52,115811.91785433731,23.8827,23.9142,23.8617,23.9142,115811.9179
2006-01-04 10:50:00,45.52,45.52,45.4,45.45,89664.45965660419,23.9142,23.9142,23.8512,23.8774,89664.4597
2006-01-04 11:00:00,45.45,45.49,45.44,45.48,151049.26495342833,23.8774,23.8985,23.8722,23.8932,151049.265
2006-01-04 11:10:00,45.47,45.51,45.46,45.47,46571.65301312984,23.8879,23.909,23.8827,23.8879,46571.653
2006-01-04 11:20:00,45.47,45.53,45.46,45.52,58130.40062843676,23.8879,23.9195,23.8827,23.9142,58130.4006
2006-01-04 11:30:00,45.52,45.58,45.49,45.57,85961.17158568061,23.9142,23.9457,23.8985,23.9405,85961.1716
2006-01-04 11:40:00,45.58,45.67,45.55,45.66,130625.07013803165,23.9457,23.993,23.93,23.9878,130625.0701
2006-01-04 11:50:00,45.66,45.67,45.58,45.63,117270.78891257996,23.9878,23.993,23.9457,23.972,117270.7889
2006-01-04 12:00:00,45.62,45.66,45.55,45.55,92357.76007182134,23.9668,23.9878,23.93,23.93,92357.7601
2006-01-04 12:10:00,45.55,45.59,45.53,45.54,48030.524071372456,23.93,23.951,23.9195,23.9247,48030.5241
2006-01-04 12:20:00,45.53,45.6,45.52,45.55,59813.71338794748,23.9195,23.9562,23.9142,23.93,59813.7134
2006-01-04 12:30:00,45.55,45.58,45.52,45.56,67893.61463359892,23.93,23.9457,23.9142,23.9352,67893.6146
2006-01-04 12:40:00,45.56,45.57,45.52,45.52,44215.01514981483,23.9352,23.9405,23.9142,23.9142,44215.0151
2006-01-04 12:50:00,45.52,45.53,45.48,45.5,47693.86151947032,23.9142,23.9195,23.8932,23.9037,47693.8615
2006-01-04 13:00:00,45.5,45.5,45.44,45.48,46347.21131186174,23.9037,23.9037,23.8722,23.8932,46347.2113
2006-01-04 13:10:00,45.48,45.52,45.45,45.52,53866.00830434294,23.8932,23.9142,23.8774,23.9142,53866.0083
2006-01-04 13:20:00,45.52,45.52,45.49,45.5,28391.87521041409,23.9142,23.9142,23.8985,23.9037,28391.8752
2006-01-04 13:30:00,45.49,45.51,45.44,45.47,89776.68050723824,23.8985,23.909,23.8722,23.8879,89776.6805
2006-01-04 13:40:00,45.47,45.53,45.44,45.48,91796.6558186511,23.8879,23.9195,23.8722,23.8932,91796.6558
2006-01-04 13:50:00,45.48,45.54,45.46,45.49,74626.86567164179,23.8932,23.9247,23.8827,23.8985,74626.8657
2006-01-04 14:00:00,45.49,45.5,45.45,45.45,43429.4691953765,23.8985,23.9037,23.8774,23.8774,43429.4692
2006-01-04 14:10:00,45.44,45.46,45.42,45.43,80013.46650207609,23.8722,23.8827,23.8617,23.8669,80013.4665
2006-01-04 14:20:00,45.43,45.45,45.36,45.43,67669.17293233082,23.8669,23.8774,23.8302,23.8669,67669.1729
2006-01-04 14:30:00,45.43,45.53,45.42,45.5,62731.45550443272,23.8669,23.9195,23.8617,23.9037,62731.4555
2006-01-04 14:40:00,45.49,45.54,45.45,45.46,47918.30322073841,23.8985,23.9247,23.8774,23.8827,47918.3032
2006-01-04 14:50:00,45.45,45.45,45.32,45.32,69464.70654247559,23.8774,23.8774,23.8091,23.8091,69464.7065
2006-01-04 15:00:00,45.32,45.34,45.29,45.31,57232.63382336438,23.8091,23.8197,23.7934,23.8039,57232.6338
2006-01-04 15:10:00,45.3,45.31,45.23,45.27,69240.26484120749,23.7986,23.8039,23.7619,23.7829,69240.2648
2006-01-04 15:20:00,45.27,45.36,45.27,45.31,63180.33890696892,23.7829,23.8302,23.7829,23.8039,63180.3389
2006-01-04 15:30:00,45.31,45.33,45.25,45.27,103467.62428459208,23.8039,23.8144,23.7724,23.7829,103467.6243
2006-01-04 15:40:00,45.27,45.37,45.26,45.37,122881.83144428236,23.7829,23.8354,23.7776,23.8354,122881.8314
2006-01-04 15:50:00,45.35,45.37,45.27,45.27,229603.8603972618,23.8249,23.8354,23.7829,23.7829,229603.8604
2006-01-05 09:30:00,45.14,45.23,45.13,45.22,140724.94669509595,23.7146,23.7619,23.7093,23.7566,140724.9467
2006-01-05 09:40:00,45.22,45.33,45.17,45.23,141622.71350016832,23.7566,23.8144,23.7303,23.7619,141622.7135
2006-01-05 09:50:00,45.23,45.34,45.19,45.19,80574.57075524631,23.7619,23.8197,23.7408,23.7408,80574.5708
2006-01-05 10:00:00,45.18,45.22,45.08,45.15,81809.00011222085,23.7356,23.7566,23.6831,23.7198,81809.0001
2006-01-05 10:10:00,45.16,45.18,45.13,45.15,40960.61048142744,23.7251,23.7356,23.7093,23.7198,40960.6105
2006-01-05 10:20:00,45.16,45.22,45.12,45.13,64302.54741330939,23.7251,23.7566,23.7041,23.7093,64302.5474
2006-01-05 10:30:00,45.13,45.17,45.02,45.03,101447.6489731792,23.7093,23.7303,23.6515,23.6568,101447.649
2006-01-05 10:40:00,45.02,45.06,44.95,45.05,71148.0193019863,23.6515,23.6726,23.6148,23.6673,71148.0193
2006-01-05 10:50:00,45.05,45.08,45.04,45.05,40960.61048142744,23.6673,23.6831,23.662,23.6673,40960.6105
2006-01-05 11:00:00,45.04,45.16,45.04,45.12,116373.02210750755,23.662,23.7251,23.662,23.7041,116373.0221
2006-01-05 11:10:00,45.12,45.13,45.08,45.1,96397.71069464706,23.7041,23.7093,23.6831,23.6936,96397.7107
2006-01-05 11:20:00,45.1,45.13,45.06,45.09,61833.68869936034,23.6936,23.7093,23.6726,23.6883,61833.6887
2006-01-05 11:30:00,45.08,45.13,45.05,45.05,58579.28403097295,23.6831,23.7093,23.6673,23.6673,58579.284
2006-01-05 11:40:00,45.05,45.13,45.05,45.12,27718.550106609808,23.6673,23.7093,23.6673,23.7041,27718.5501
2006-01-05 11:50:00,45.11,45.24,45.09,45.18,69913.58994501177,23.6988,23.7671,23.6883,23.7356,69913.5899
2006-01-05 12:00:00,45.18,45.24,45.17,45.22,55773.76276512176,23.7356,23.7671,23.7303,23.7566,55773.7628
2006-01-05 12:10:00,45.22,45.29,45.21,45.29,52182.69554483223,23.7566,23.7934,23.7514,23.7934,52182.6955
2006-01-05 12:20:00,45.29,45.34,45.29,45.34,65873.63932218606,23.7934,23.8197,23.7934,23.8197,65873.6393
2006-01-05 12:30:00,45.33,45.38,45.31,45.32,130849.51183929974,23.8144,23.8407,23.8039,23.8091,130849.5118
2006-01-05 12:40:00,45.33,45.36,45.24,45.34,153405.90281674336,23.8144,23.8302,23.7671,23.8197,153405.9028
2006-01-05 12:50:00,45.35,45.36,45.3,45.36,148468.18538884525,23.8249,23.8302,23.7986,23.8302,148468.1854
2006-01-05 13:00:00,45.35,45.41,45.35,45.41,84838.96307934013,23.8249,23.8564,23.8249,23.8564,84838.9631
2006-01-05 13:10:00,45.41,45.41,45.37,45.37,31085.17562563124,23.8564,23.8564,23.8354,23.8354,31085.1756
2006-01-05 13:20:00,45.37,45.4,45.35,45.36,33666.25519021434,23.8354,23.8512,23.8249,23.8302,33666.2552
2006-01-05 13:30:00,45.36,45.36,45.26,45.28,91572.214117383,23.8302,23.8302,23.7776,23.7881,91572.2141
2006-01-05 13:40:00,45.28,45.31,45.25,45.29,37145.10155986982,23.7881,23.8039,23.7724,23.7934,37145.1016
2006-01-05 13:50:00,45.29,45.31,45.26,45.29,25586.3539445629,23.7934,23.8039,23.7776,23.7934,25586.3539
2006-01-05 14:00:00,45.29,45.3,45.26,45.27,30075.18796992481,23.7934,23.7986,23.7776,23.7829,30075.188
2006-01-05 14:10:00,45.26,45.29,45.24,45.26,40848.3896307934,23.7776,23.7934,23.7671,23.7776,40848.3896
2006-01-05 14:20:00,45.25,45.28,45.18,45.21,51846.032992930086,23.7724,23.7881,23.7356,23.7514,51846.033
2006-01-05 14:30:00,45.21,45.21,45.18,45.2,38603.97261811244,23.7514,23.7514,23.7356,23.7461,38603.9726
2006-01-05 14:40:00,45.19,45.2,45.08,45.13,71596.9027045225,23.7408,23.7461,23.6831,23.7093,71596.9027
2006-01-05 14:50:00,45.13,45.19,45.13,45.19,44102.79429918079,23.7093,23.7408,23.7093,23.7408,44102.7943
2006-01-05 15:00:00,45.18,45.2,45.13,45.17,35910.67220289529,23.7356,23.7461,23.7093,23.7303,35910.6722
2006-01-05 15:10:00,45.16,45.16,45.11,45.16,25698.574795196942,23.7251,23.7251,23.6988,23.7251,25698.5748
2006-01-05 15:20:00,45.15,45.16,45.11,45.15,36359.55560543149,23.7198,23.7251,23.6988,23.7198,36359.5556
2006-01-05 15:30:00,45.15,45.19,45.15,45.18,52968.24149927056,23.7198,23.7408,23.7198,23.7356,52968.2415
2006-01-05 15:40:00,45.18,45.18,45.1,45.11,43878.352597912686,23.7356,23.7356,23.6936,23.6988,43878.3526
2006-01-05 15:50:00,45.11,45.16,45.1,45.16,69801.36909437773,23.6988,23.7251,23.6936,23.7251,69801.3691
2006-01-06 09:30:00,45.58,45.58,45.29,45.38,87981.14689709348,23.9457,23.9457,23.7934,23.8407,87981.1469
2006-01-06 09:40:00,45.37,45.62,45.34,45.5,57793.73807653462,23.8354,23.9668,23.8197,23.9037,57793.7381
2006-01-06 09:50:00,45.46,45.46,45.38,45.42,117383.009763214,23.8827,23.8827,23.8407,23.8617,117383.0098
2006-01-06 10:00:00,45.4,45.41,45.19,45.19,73280.21546403322,23.8512,23.8564,23.7408,23.7408,73280.2155
2006-01-06 10:10:00,45.19,45.27,45.19,45.22,68903.60228930535,23.7408,23.7829,23.7408,23.7566,68903.6023
2006-01-06 10:20:00,45.22,45.27,45.21,45.22,35125.12624845696,23.7566,23.7829,23.7514,23.7566,35125.1262
2006-01-06 10:30:00,45.22,45.29,45.22,45.27,116597.46380877566,23.7566,23.7934,23.7566,23.7829,116597.4638
2006-01-06 10:40:00,45.27,45.28,45.21,45.23,62058.13040062843,23.7829,23.7881,23.7514,23.7619,62058.1304
2006-01-06 10:50:00,45.25,45.27,45.21,45.24,30636.29222309505,23.7724,23.7829,23.7514,23.7671,30636.2922
2006-01-06 11:00:00,45.22,45.26,45.2,45.22,36022.89305352934,23.7566,23.7776,23.7461,23.7566,36022.8931
2006-01-06 11:10:00,45.22,45.3,45.2,45.29,99203.23196049826,23.7566,23.7986,23.7461,23.7934,99203.232
2006-01-06 11:20:00,45.29,45.38,45.29,45.34,116934.1263606778,23.7934,23.8407,23.7934,23.8197,116934.1264
2006-01-06 11:30:00,45.33,45.33,45.29,45.3,62394.79295253057,23.8144,23.8144,23.7934,23.7986,62394.793
2006-01-06 11:40:00,45.3,45.31,45.26,45.27,78891.2579957356,23.7986,23.8039,23.7776,23.7829,78891.258
2006-01-06 11:50:00,45.27,45.29,45.17,45.18,223880.59701492536,23.7829,23.7934,23.7303,23.7356,223880.597
2006-01-06 12:00:00,45.18,45.24,45.18,45.23,78217.93289193131,23.7356,23.7671,23.7356,23.7619,78217.9329
2006-01-06 12:10:00,45.24,45.29,45.22,45.26,33666.25519021434,23.7671,23.7934,23.7566,23.7776,33666.2552
2006-01-06 12:20:00,45.26,45.29,45.26,45.27,40287.28537762316,23.7776,23.7934,23.7776,23.7829,40287.2854
2006-01-06 12:30:00,45.27,45.28,45.22,45.23,66995.84782852653,23.7829,23.7881,23.7566,23.7619,66995.8478
2006-01-06 12:40:00,45.23,45.27,45.22,45.22,47132.75726630008,23.7619,23.7829,23.7566,23.7566,47132.7573
2006-01-06 12:50:00,45.22,45.25,45.21,45.21,84277.8588261699,23.7566,23.7724,23.7514,23.7514,84277.8588
2006-01-06 13:00:00,45.21,45.23,45.2,45.2,54427.11255751318,23.7514,23.7619,23.7461,23.7461,54427.1126
2006-01-06 13:10:00,45.2,45.22,45.2,45.21,19863.09056222646,23.7461,23.7566,23.7461,23.7514,19863.0906
2006-01-06 13:20:00,45.21,45.26,45.21,45.26,34002.917742116486,23.7514,23.7776,23.7514,23.7776,34002.9177
2006-01-06 13:30:00,45.25,45.28,45.21,45.23,67669.17293233082,23.7724,23.7881,23.7514,23.7619,67669.1729
2006-01-06 13:40:00,45.24,45.29,45.21,45.29,34115.13859275053,23.7671,23.7934,23.7514,23.7934,34115.1386
2006-01-06 13:50:00,45.29,45.38,45.28,45.35,83380.09202109752,23.7934,23.8407,23.7881,23.8249,83380.092
2006-01-06 14:00:00,45.36,45.45,45.34,45.37,104253.1702390304,23.8302,23.8774,23.8197,23.8354,104253.1702
2006-01-06 14:10:00,45.36,45.54,45.32,45.46,111547.52553024353,23.8302,23.9247,23.8091,23.8827,111547.5255
2006-01-06 14:20:00,45.48,45.48,45.42,45.45,84502.300527438,23.8932,23.8932,23.8617,23.8774,84502.3005
2006-01-06 14:30:00,45.45,45.46,45.44,45.44,46234.990461227695,23.8774,23.8827,23.8722,23.8722,46234.9905
2006-01-06 14:40:00,45.45,45.51,45.44,45.5,35349.56794972506,23.8774,23.909,23.8722,23.9037,35349.5679
2006-01-06 14:50:00,45.5,45.53,45.48,45.48,27830.77095724385,23.9037,23.9195,23.8932,23.8932,27830.771
2006-01-06 15:00:00,45.48,45.49,45.43,45.43,59252.60913477724,23.8932,23.8985,23.8669,23.8669,59252.6091
2006-01-06 15:10:00,45.42,45.49,45.42,45.46,32656.26753450791,23.8617,23.8985,23.8617,23.8827,32656.2675
2006-01-06 15:20:00,45.46,45.51,45.44,45.47,58354.84232970486,23.8827,23.909,23.8722,23.8879,58354.8423
2006-01-06 15:30:00,45.48,45.49,45.39,45.39,51284.928739759845,23.8932,23.8985,23.8459,23.8459,51284.9287
2006-01-06 15:40:00,45.38,45.39,45.32,45.34,57569.29637526653,23.8407,23.8459,23.8091,23.8197,57569.2964
2006-01-06 15:50:00,45.34,45.4,45.31,45.39,86746.71754011895,23.8197,23.8512,23.8039,23.8459,86746.7175
2006-01-09 09:30:00,45.58,45.62,45.4,45.54,93928.851980698,23.9457,23.9668,23.8512,23.9247,93928.852
2006-01-09 09:40:00,45.53,45.58,45.45,45.53,90113.3430591404,23.9195,23.9457,23.8774,23.9195,90113.3431
2006-01-09 09:50:00,45.52,45.56,45.46,45.55,41633.93558523173,23.9142,23.9352,23.8827,23.93,41633.9356
2006-01-09 10:00:00,45.56,45.73,45.51,45.71,138480.52968241498,23.9352,24.0245,23.909,24.014,138480.5297
2006-01-09 10:10:00,45.72,45.74,45.59,45.64,72158.00695769273,24.0193,24.0298,23.951,23.9773,72158.007
2006-01-09 10:20:00,45.66,45.66,45.56,45.63,64863.65166647963,23.9878,23.9878,23.9352,23.972,64863.6517
2006-01-09 10:30:00,45.62,45.7,45.62,45.69,62394.79295253057,23.9668,24.0088,23.9668,24.0035,62394.793
2006-01-09 10:40:00,45.69,45.76,45.68,45.74,41185.052182695545,24.0035,24.0403,23.9983,24.0298,41185.0522
2006-01-09 10:50:00,45.74,45.78,45.7,45.76,99876.55706430254,24.0298,24.0508,24.0088,24.0403,99876.5571
2006-01-09 11:00:00,45.73,45.87,45.73,45.81,133991.69565705306,24.0245,24.0981,24.0245,24.0666,133991.6957
2006-01-09 11:10:00,45.84,45.97,45.81,45.96,88317.80944899561,24.0823,24.1506,24.0666,24.1454,88317.8094
2006-01-09 11:20:00,45.97,46.06,45.93,46.01,102906.52003142184,24.1506,24.1979,24.1296,24.1716,102906.52
2006-01-09 11:30:00,46.0,46.03,45.98,46.01,26933.00415217147,24.1664,24.1821,24.1559,24.1716,26933.0042
2006-01-09 11:40:00,46.0,46.04,45.97,45.99,33554.03433958029,24.1664,24.1874,24.1506,24.1611,33554.0343
2006-01-09 11:50:00,45.99,46.0,45.84,45.91,52968.24149927056,24.1611,24.1664,24.0823,24.1191,52968.2415
2006-01-09 12:00:00,45.89,45.89,45.76,45.76,47244.97811693412,24.1086,24.1086,24.0403,24.0403,47244.9781
2006-01-09 12:10:00,45.78,45.82,45.76,45.79,17730.894400179553,24.0508,24.0718,24.0403,24.0561,17730.8944
2006-01-09 12:20:00,45.78,45.86,45.78,45.79,35125.12624845696,24.0508,24.0928,24.0508,24.0561,35125.1262
2006-01-09 12:30:00,45.81,45.81,45.78,45.78,27718.550106609808,24.0666,24.0666,24.0508,24.0508,27718.5501
2006-01-09 12:40:00,45.78,45.85,45.78,45.78,30411.85052182696,24.0508,24.0876,24.0508,24.0508,30411.8505
2006-01-09 12:50:00,45.78,45.78,45.72,45.78,35574.00965099315,24.0508,24.0508,24.0193,24.0508,35574.0097
2006-01-09 13:00:00,45.78,45.81,45.77,45.8,21209.74076983504,24.0508,24.0666,24.0456,24.0613,21209.7408
2006-01-09 13:10:00,45.79,45.82,45.71,45.78,23903.04118505218,24.0561,24.0718,24.014,24.0508,23903.0412
2006-01-09 13:20:00,45.78,45.81,45.77,45.78,22780.832678711704,24.0508,24.0666,24.0456,24.0508,22780.8327
2006-01-09 13:30:00,45.78,45.82,45.72,45.82,24688.587139490515,24.0508,24.0718,24.0193,24.0718,24688.5871
2006-01-09 13:40:00,45.82,45.85,45.77,45.79,41072.8313320615,24.0718,24.0876,24.0456,24.0561,41072.8313
2006-01-09 13:50:00,45.8,45.81,45.76,45.77,25474.13309392885,24.0613,24.0666,24.0403,24.0456,25474.1331
2006-01-09 14:00:00,45.76,45.78,45.73,45.78,25137.470542026706,24.0403,24.0508,24.0245,24.0508,25137.4705
2006-01-09 14:10:00,45.78,45.82,45.76,45.81,21097.519919200982,24.0508,24.0718,24.0403,24.0666,21097.5199
2006-01-09 14:20:00,45.82,45.86,45.79,45.82,34451.80114465267,24.0718,24.0928,24.0561,24.0718,34451.8011
2006-01-09 14:30:00,45.81,45.83,45.75,45.77,27606.32925597576,24.0666,24.0771,24.035,24.0456,27606.3293
2006-01-09 14:40:00,45.75,45.8,45.72,45.77,69464.70654247559,24.035,24.0613,24.0193,24.0456,69464.7065
2006-01-09 14:50:00,45.78,45.87,45.78,45.79,58018.17977780271,24.0508,24.0981,24.0508,24.0561,58018.1798
2006-01-09 15:00:00,45.79,45.83,45.78,45.82,16384.24419257098,24.0561,24.0771,24.0508,24.0718,16384.2442
2006-01-09 15:10:00,45.81,45.81,45.76,45.76,22107.507574907417,24.0666,24.0666,24.0403,24.0403,22107.5076
2006-01-09 15:20:00,45.77,45.8,45.76,45.78,46122.76961059365,24.0456,24.0613,24.0403,24.0508,46122.7696
2006-01-09 15:30:00,45.78,45.89,45.78,45.85,88654.47200089776,24.0508,24.1086,24.0508,24.0876,88654.472
2006-01-09 15:40:00,45.83,45.87,45.83,45.86,115699.69700370327,24.0771,24.0981,24.0771,24.0928,115699.697
2006-01-09 15:50:00,45.86,45.91,45.86,45.88,95948.82729211087,24.0928,24.1191,24.0928,24.1033,95948.8273
2006-01-10 09:30:00,45.8,45.8,45.62,45.62,49713.83683088318,24.0613,24.0613,23.9668,23.9668,49713.8368
2006-01-10 09:40:00,45.62,45.76,45.62,45.74,57569.29637526653,23.9668,24.0403,23.9668,24.0298,57569.2964
2006-01-10 09:50:00,45.73,45.73,45.61,45.67,45112.781954887214,24.0245,24.0245,23.9615,23.993,45112.782
2006-01-10 10:00:00,45.67,45.71,45.59,45.6,42195.03983840197,23.993,24.014,23.951,23.9562,42195.0398
2006-01-10 10:10:00,45.6,45.61,45.52,45.53,32880.709235776005,23.9562,23.9615,23.9142,23.9195,32880.7092
2006-01-10 10:20:00,45.53,45.6,45.47,45.49,41633.93558523173,23.9195,23.9562,23.8879,23.8985,41633.9356
2006-01-10 10:30:00,45.49,45.54,45.43,45.49,32656.26753450791,23.8985,23.9247,23.8669,23.8985,32656.2675
2006-01-10 10:40:00,45.49,45.55,45.46,45.55,33217.37178767815,23.8985,23.93,23.8827,23.93,33217.3718
2006-01-10 10:50:00,45.54,45.54,45.47,45.49,40848.3896307934,23.9247,23.9247,23.8879,23.8985,40848.3896
2006-01-10 11:00:00,45.49,45.49,45.38,45.38,41297.27303332959,23.8985,23.8985,23.8407,23.8407,41297.273
2006-01-10 11:10:00,45.38,45.39,45.29,45.32,25474.13309392885,23.8407,23.8459,23.7934,23.8091,25474.1331
2006-01-10 11:20:00,45.31,45.37,45.3,45.33,26484.12074963528,23.8039,23.8354,23.7986,23.8144,26484.1207
2006-01-10 11:30:00,45.31,45.33,45.28,45.3,28504.09606104814,23.8039,23.8144,23.7881,23.7986,28504.0961
2006-01-10 11:40:00,45.3,45.35,45.3,45.3,32880.709235776005,23.7986,23.8249,23.7986,23.7986,32880.7092
2006-01-10 11:50:00,45.3,45.39,45.29,45.38,46908.31556503198,23.7986,23.8459,23.7934,23.8407,46908.3156
2006-01-10 12:00:00,45.37,45.46,45.37,45.44,34227.35944338458,23.8354,23.8827,23.8354,23.8722,34227.3594
2006-01-10 12:10:00,45.44,45.55,45.44,45.54,38940.63517001459,23.8722,23.93,23.8722,23.9247,38940.6352
2006-01-10 12:20:00,45.54,45.54,45.5,45.51,32768.48838514196,23.9247,23.9247,23.9037,23.909,32768.4884
2006-01-10 12:30:00,45.51,45.51,45.43,45.51,35574.00965099315,23.909,23.909,23.8669,23.909,35574.0097
2006-01-10 12:40:00,45.51,45.51,45.37,45.41,56447.08786892604,23.909,23.909,23.8354,23.8564,56447.0879
2006-01-10 12:50:00,45.42,45.5,45.42,45.43,38603.97261811244,23.8617,23.9037,23.8617,23.8669,38603.9726
2006-01-10 13:00:00,45.42,45.51,45.42,45.49,41746.156435865785,23.8617,23.909,23.8617,23.8985,41746.1564
2006-01-10 13:10:00,45.49,45.53,45.47,45.48,28840.758612950285,23.8985,23.9195,23.8879,23.8932,28840.7586
2006-01-10 13:20:00,45.48,45.61,45.47,45.59,84726.74222870609,23.8932,23.9615,23.8879,23.951,84726.7422
2006-01-10 13:30:00,45.6,45.62,45.48,45.51,119851.86847716304,23.9562,23.9668,23.8932,23.909,119851.8685
2006-01-10 13:40:00,45.52,45.57,45.52,45.56,22444.17012680956,23.9142,23.9405,23.9142,23.9352,22444.1701
2006-01-10 13:50:00,45.56,45.57,45.5,45.51,11109.864212770732,23.9352,23.9405,23.9037,23.909,11109.8642
2006-01-10 14:00:00,45.5,45.5,45.46,45.49,23790.82033441813,23.9037,23.9037,23.8827,23.8985,23790.8203
2006-01-10 14:10:00,45.48,45.48,45.39,45.46,54314.891706879134,23.8932,23.8932,23.8459,23.8827,54314.8917
2006-01-10 14:20:00,45.47,45.51,45.41,45.44,26596.34160026933,23.8879,23.909,23.8564,23.8722,26596.3416
2006-01-10 14:30:00,45.43,45.45,45.39,45.41,26484.12074963528,23.8669,23.8774,23.8459,23.8564,26484.1207
2006-01-10 14:40:00,45.42,45.5,45.42,45.5,39726.18112445292,23.8617,23.9037,23.8617,23.9037,39726.1811
2006-01-10 14:50:00,45.49,45.52,45.46,45.51,18516.440354617887,23.8985,23.9142,23.8827,23.909,18516.4404
2006-01-10 15:00:00,45.51,45.54,45.47,45.47,31534.05902816743,23.909,23.9247,23.8879,23.8879,31534.059
2006-01-10 15:10:00,45.47,45.53,45.45,45.49,47693.86151947032,23.8879,23.9195,23.8774,23.8985,47693.8615
2006-01-10 15:20:00,45.5,45.51,45.47,45.48,52743.79979800247,23.9037,23.909,23.8879,23.8932,52743.7998
2006-01-10 15:30:00,45.46,45.52,45.46,45.52,44327.23600044888,23.8827,23.9142,23.8827,23.9142,44327.236
2006-01-10 15:40:00,45.52,45.53,45.5,45.52,63517.001458871055,23.9142,23.9195,23.9037,23.9142,63517.0015
2006-01-10 15:50:00,45.52,45.52,45.44,45.45,99427.67366176636,23.9142,23.9142,23.8722,23.8774,99427.6737
2006-01-11 09:30:00,45.62,45.67,45.54,45.57,37481.76411177197,23.9668,23.993,23.9247,23.9405,37481.7641
2006-01-11 09:40:00,45.56,45.68,45.54,45.64,57457.07552463248,23.9352,23.9983,23.9247,23.9773,57457.0755
2006-01-11 09:50:00,45.62,45.67,45.57,45.6,29514.08371675457,23.9668,23.993,23.9405,23.9562,29514.0837
2006-01-11 10:00:00,45.6,45.7,45.55,45.6,44327.23600044888,23.9562,24.0088,23.93,23.9562,44327.236
2006-01-11 10:10:00,45.6,45.71,45.6,45.71,38379.53091684435,23.9562,24.014,23.9562,24.014,38379.5309
2006-01-11 10:20:00,45.72,45.74,45.68,45.7,17730.894400179553,24.0193,24.0298,23.9983,24.0088,17730.8944
2006-01-11 10:30:00,45.7,45.74,45.65,45.69,28728.53776231624,24.0088,24.0298,23.9825,24.0035,28728.5378
2006-01-11 10:40:00,45.69,45.7,45.63,45.67,24576.36628885647,24.0035,24.0088,23.972,23.993,24576.3663
2006-01-11 10:50:00,45.66,45.68,45.61,45.62,56671.529570194136,23.9878,23.9983,23.9615,23.9668,56671.5296
2006-01-11 11:00:00,45.63,45.69,45.62,45.69,79901.24565144203,23.972,24.0035,23.9668,24.0035,79901.2457
2006-01-11 11:10:00,45.68,45.7,45.66,45.67,40399.50622825721,23.9983,24.0088,23.9878,23.993,40399.5062
2006-01-11 11:20:00,45.68,45.71,45.65,45.68,28504.09606104814,23.9983,24.014,23.9825,23.9983,28504.0961
2006-01-11 11:30:00,45.68,45.72,45.63,45.71,18740.882055885984,23.9983,24.0193,23.972,24.014,18740.8821
2006-01-11 11:40:00,45.71,45.72,45.64,45.69,14700.93143306026,24.014,24.0193,23.9773,24.0035,14700.9314
2006-01-11 11:50:00,45.68,45.69,45.62,45.65,25249.69139266076,23.9983,24.0035,23.9668,23.9825,25249.6914
2006-01-11 12:00:00,45.66,45.69,45.65,45.67,22668.611828077657,23.9878,24.0035,23.9825,23.993,22668.6118
2006-01-11 12:10:00,45.66,45.68,45.63,45.65,19975.31141286051,23.9878,23.9983,23.972,23.9825,19975.3114
2006-01-11 12:20:00,45.66,45.69,45.64,45.66,19414.207159690268,23.9878,24.0035,23.9773,23.9878,19414.2072
2006-01-11 12:30:00,45.66,45.7,45.64,45.66,13690.943777353832,23.9878,24.0088,23.9773,23.9878,13690.9438
2006-01-11 12:40:00,45.67,45.7,45.63,45.68,13017.618673549545,23.993,24.0088,23.972,23.9983,13017.6187
2006-01-11 12:50:00,45.66,45.7,45.64,45.68,12680.9561216474,23.9878,24.0088,23.9773,23.9983,12680.9561
2006-01-11 13:00:00,45.68,45.68,45.62,45.64,25923.016496465043,23.9983,23.9983,23.9668,23.9773,25923.0165
2006-01-11 13:10:00,45.64,45.66,45.62,45.65,27157.445853439567,23.9773,23.9878,23.9668,23.9825,27157.4459
2006-01-11 13:20:00,45.64,45.66,45.62,45.62,143530.4679609471,23.9773,23.9878,23.9668,23.9668,143530.468
2006-01-11 13:30:00,45.62,45.64,45.55,45.61,28391.87521041409,23.9668,23.9773,23.93,23.9615,28391.8752
2006-01-11 13:40:00,45.6,45.65,45.58,45.6,21658.624172371223,23.9562,23.9825,23.9457,23.9562,21658.6242
2006-01-11 13:50:00,45.61,45.65,45.57,45.65,34002.917742116486,23.9615,23.9825,23.9405,23.9825,34002.9177
2006-01-11 14:00:00,45.65,45.7,45.63,45.7,18179.777802715744,23.9825,24.0088,23.972,24.0088,18179.7778
2006-01-11 14:10:00,45.68,45.73,45.67,45.71,22444.17012680956,23.9983,24.0245,23.993,24.014,22444.1701
2006-01-11 14:20:00,45.72,45.73,45.7,45.72,16496.465043205026,24.0193,24.0245,24.0088,24.0193,16496.465
2006-01-11 14:30:00,45.72,45.73,45.7,45.71,25025.24969139266,24.0193,24.0245,24.0088,24.014,25025.2497
2006-01-11 14:40:00,45.72,45.77,45.7,45.7,33778.476040848385,24.0193,24.0456,24.0088,24.0088,33778.476
2006-01-11 14:50:00,45.7,45.75,45.67,45.73,42756.14409157221,24.0088,24.035,23.993,24.0245,42756.1441
2006-01-11 15:00:00,45.72,45.76,45.7,45.73,24239.703736954325,24.0193,24.0403,24.0088,24.0245,24239.7037
2006-01-11 15:10:00,45.71,45.72,45.62,45.62,35798.45135226125,24.014,24.0193,23.9668,23.9668,35798.4514
2006-01-11 15:20:00,45.62,45.64,45.61,45.62,63629.2223095051,23.9668,23.9773,23.9615,23.9668,63629.2223
2006-01-11 15:30:00,45.62,45.65,45.62,45.64,58915.9465828751,23.9668,23.9825,23.9668,23.9773,58915.9466
2006-01-11 15:40:00,45.63,45.69,45.62,45.63,94041.07283133206,23.972,24.0035,23.9668,23.972,94041.0728
2006-01-11 15:50:00,45.64,45.66,45.62,45.64,191112.1086297834,23.9773,23.9878,23.9668,23.9773,191112.1086
2006-01-12 09:30:00,45.46,45.47,45.27,45.29,115250.81360116709,23.8827,23.8879,23.7829,23.7934,115250.8136
2006-01-12 09:40:00,45.29,45.31,45.15,45.18,75749.07417798227,23.7934,23.8039,23.7198,23.7356,75749.0742
2006-01-12 09:50:00,45.18,45.35,45.18,45.35,46010.5487599596,23.7356,23.8249,23.7356,23.8249,46010.5488
2006-01-12 10:00:00,45.35,45.44,45.33,45.42,88542.25115026372,23.8249,23.8722,23.8144,23.8617,88542.2512
2006-01-12 10:10:00,45.42,45.45,45.37,45.45,85736.72988441252,23.8617,23.8774,23.8354,23.8774,85736.7299
2006-01-12 10:20:00,45.45,45.49,45.45,45.47,79789.02480080798,23.8774,23.8985,23.8774,23.8879,79789.0248
2006-01-12 10:30:00,45.48,45.51,45.42,45.46,61833.68869936034,23.8932,23.909,23.8617,23.8827,61833.6887
2006-01-12 10:40:00,45.45,45.46,45.43,45.46,27606.32925597576,23.8774,23.8827,23.8669,23.8827,27606.3293
2006-01-12 10:50:00,45.46,45.48,45.38,45.41,25474.13309392885,23.8827,23.8932,23.8407,23.8564,25474.1331
2006-01-12 11:00:00,45.41,45.43,45.33,45.34,57120.41297273033,23.8564,23.8669,23.8144,23.8197,57120.413
2006-01-12 11:10:00,45.33,45.36,45.32,45.34,101672.0906744473,23.8144,23.8302,23.8091,23.8197,101672.0907
2006-01-12 11:20:00,45.35,45.39,45.34,45.35,31085.17562563124,23.8249,23.8459,23.8197,23.8249,31085.1756
2006-01-12 11:30:00,45.35,45.39,45.35,45.37,16720.906744473123,23.8249,23.8459,23.8249,23.8354,16720.9067
2006-01-12 11:40:00,45.37,45.4,45.37,45.4,19077.544607788124,23.8354,23.8512,23.8354,23.8512,19077.5446
2006-01-12 11:50:00,45.4,45.41,45.37,45.37,27718.550106609808,23.8512,23.8564,23.8354,23.8354,27718.5501
2006-01-12 12:00:00,45.37,45.4,45.37,45.38,14027.606329255976,23.8354,23.8512,23.8354,23.8407,14027.6063
2006-01-12 12:10:00,45.38,45.4,45.36,45.39,15037.593984962405,23.8407,23.8512,23.8302,23.8459,15037.594
2006-01-12 12:20:00,45.4,45.41,45.31,45.37,39389.518572550776,23.8512,23.8564,23.8039,23.8354,39389.5186
2006-01-12 12:30:00,45.37,45.37,45.33,45.34,24576.36628885647,23.8354,23.8354,23.8144,23.8197,24576.3663
2006-01-12 12:40:00,45.34,45.37,45.33,45.35,36471.776456065534,23.8197,23.8354,23.8144,23.8249,36471.7765
2006-01-12 12:50:00,45.35,45.36,45.32,45.35,30187.40882055886,23.8249,23.8302,23.8091,23.8249,30187.4088
2006-01-12 13:00:00,45.33,45.37,45.3,45.31,36920.65985860173,23.8144,23.8354,23.7986,23.8039,36920.6599
2006-01-12 13:10:00,45.31,45.37,45.29,45.36,118617.43912018852,23.8039,23.8354,23.7934,23.8302,118617.4391
2006-01-12 13:20:00,45.37,45.37,45.34,45.34,21658.624172371223,23.8354,23.8354,23.8197,23.8197,21658.6242
2006-01-12 13:30:00,45.35,45.35,45.32,45.34,73055.77376276512,23.8249,23.8249,23.8091,23.8197,73055.7738
2006-01-12 13:40:00,45.35,45.36,45.34,45.36,43092.80664347435,23.8249,23.8302,23.8197,23.8302,43092.8066
2006-01-12 13:50:00,45.36,45.36,45.31,45.34,30860.733924363147,23.8302,23.8302,23.8039,23.8197,30860.7339
2006-01-12 14:00:00,45.34,45.34,45.19,45.2,58915.9465828751,23.8197,23.8197,23.7408,23.7461,58915.9466
2006-01-12 14:10:00,45.21,45.24,45.2,45.23,23678.599483784084,23.7514,23.7671,23.7461,23.7619,23678.5995
2006-01-12 14:20:00,45.23,45.26,45.17,45.17,16384.24419257098,23.7619,23.7776,23.7303,23.7303,16384.2442
2006-01-12 14:30:00,45.18,45.2,45.11,45.16,30187.40882055886,23.7356,23.7461,23.6988,23.7251,30187.4088
2006-01-12 14:40:00,45.16,45.18,45.1,45.15,23454.15778251599,23.7251,23.7356,23.6936,23.7198,23454.1578
2006-01-12 14:50:00,45.15,45.18,45.1,45.14,22556.390977443607,23.7198,23.7356,23.6936,23.7146,22556.391
2006-01-12 15:00:00,45.14,45.18,45.13,45.13,31758.500729435527,23.7146,23.7356,23.7093,23.7093,31758.5007
2006-01-12 15:10:00,45.12,45.17,45.12,45.15,36583.99730669958,23.7041,23.7303,23.7041,23.7198,36583.9973
2006-01-12 15:20:00,45.15,45.18,45.13,45.17,47581.64066883627,23.7198,23.7356,23.7093,23.7303,47581.6407
2006-01-12 15:30:00,45.17,45.2,45.13,45.13,50611.60363595556,23.7303,23.7461,23.7093,23.7093,50611.6036
2006-01-12 15:40:00,45.13,45.13,45.04,45.08,120525.19358096732,23.7093,23.7093,23.662,23.6831,120525.1936
2006-01-12 15:50:00,45.08,45.09,45.06,45.09,90337.78476040848,23.6831,23.6883,23.6726,23.6883,90337.7848
2006-01-13 09:30:00,45.18,45.36,45.15,45.25,116373.02210750755,23.7356,23.8302,23.7198,23.7724,116373.0221
2006-01-13 09:40:00,45.25,45.29,45.25,45.26,39052.85602064864,23.7724,23.7934,23.7724,23.7776,39052.856
2006-01-13 09:50:00,45.26,45.29,45.24,45.25,25698.574795196942,23.7776,23.7934,23.7671,23.7724,25698.5748
2006-01-13 10:00:00,45.25,45.29,45.23,45.29,43766.13174727864,23.7724,23.7934,23.7619,23.7934,43766.1317
2006-01-13 10:10:00,45.29,45.29,45.26,45.26,32880.709235776005,23.7934,23.7934,23.7776,23.7776,32880.7092
2006-01-13 10:20:00,45.27,45.32,45.26,45.28,49264.95342834698,23.7829,23.8091,23.7776,23.7881,49264.9534
2006-01-13 10:30:00,45.29,45.33,45.26,45.29,65424.75591964987,23.7934,23.8144,23.7776,23.7934,65424.7559
2006-01-13 10:40:00,45.29,45.29,45.22,45.22,25137.470542026706,23.7934,23.7934,23.7566,23.7566,25137.4705
2006-01-13 10:50:00,45.23,45.27,45.21,45.23,33554.03433958029,23.7619,23.7829,23.7514,23.7619,33554.0343
2006-01-13 11:00:00,45.23,45.25,45.2,45.25,15598.698238132643,23.7619,23.7724,23.7461,23.7724,15598.6982
2006-01-13 11:10:00,45.25,45.27,45.23,45.26,26820.783301537424,23.7724,23.7829,23.7619,23.7776,26820.7833
2006-01-13 11:20:00,45.27,45.32,45.24,45.27,97632.14005162158,23.7829,23.8091,23.7671,23.7829,97632.1401
2006-01-13 11:30:00,45.28,45.31,45.27,45.3,28952.97946358433,23.7881,23.8039,23.7829,23.7986,28952.9795
2006-01-13 11:40:00,45.31,45.31,45.25,45.26,20873.078217932893,23.8039,23.8039,23.7724,23.7776,20873.0782
2006-01-13 11:50:00,45.26,45.27,45.25,45.26,29065.20031421838,23.7776,23.7829,23.7724,23.7776,29065.2003
2006-01-13 12:00:00,45.26,45.27,45.23,45.27,11895.410167209067,23.7776,23.7829,23.7619,23.7829,11895.4102
2006-01-13 12:10:00,45.27,45.27,45.21,45.25,24351.92458758837,23.7829,23.7829,23.7514,23.7724,24351.9246
2006-01-13 12:20:00,45.25,45.26,45.21,45.21,11222.08506340478,23.7724,23.7776,23.7514,23.7514,11222.0851
2006-01-13 12:30:00,45.22,45.22,45.21,45.22,14588.710582426214,23.7566,23.7566,23.7514,23.7566,14588.7106
2006-01-13 12:40:00,45.21,45.22,45.05,45.07,40399.50622825721,23.7514,23.7566,23.6673,23.6778,40399.5062
2006-01-13 12:50:00,45.07,45.17,45.06,45.17,17843.1152508136,23.6778,23.7303,23.6726,23.7303,17843.1153
2006-01-13 13:00:00,45.17,45.21,45.15,45.21,20311.97396476265,23.7303,23.7514,23.7198,23.7514,20311.974
2006-01-13 13:10:00,45.21,45.21,45.17,45.17,11446.526764672875,23.7514,23.7514,23.7303,23.7303,11446.5268
2006-01-13 13:20:00,45.19,45.21,45.14,45.18,16496.465043205026,23.7408,23.7514,23.7146,23.7356,16496.465
2006-01-13 13:30:00,45.19,45.22,45.1,45.14,26371.89989900124,23.7408,23.7566,23.6936,23.7146,26371.8999
2006-01-13 13:40:00,45.13,45.18,45.13,45.14,37369.54326113792,23.7093,23.7356,23.7093,23.7146,37369.5433
2006-01-13 13:50:00,45.14,45.18,45.14,45.15,15149.814835596451,23.7146,23.7356,23.7146,23.7198,15149.8148
2006-01-13 14:00:00,45.15,45.18,45.13,45.15,20199.753114128605,23.7198,23.7356,23.7093,23.7198,20199.7531
2006-01-13 14:10:00,45.15,45.16,45.06,45.1,41521.714734597685,23.7198,23.7251,23.6726,23.6936,41521.7147
2006-01-13 14:20:00,45.11,45.13,45.08,45.09,26484.12074963528,23.6988,23.7093,23.6831,23.6883,26484.1207
2006-01-13 14:30:00,45.09,45.1,45.03,45.05,31758.500729435527,23.6883,23.6936,23.6568,23.6673,31758.5007
2006-01-13 14:40:00,45.05,45.15,45.05,45.1,24351.92458758837,23.6673,23.7198,23.6673,23.6936,24351.9246
2006-01-13 14:50:00,45.11,45.18,45.09,45.13,198406.46392099647,23.6988,23.7356,23.6883,23.7093,198406.4639
2006-01-13 15:00:00,45.13,45.14,45.1,45.11,25474.13309392885,23.7093,23.7146,23.6936,23.6988,25474.1331
2006-01-13 15:10:00,45.11,45.13,45.06,45.13,38155.08921557625,23.6988,23.7093,23.6726,23.7093,38155.0892
2006-01-13 15:20:00,45.11,45.12,45.05,45.1,66098.08102345416,23.6988,23.7041,23.6673,23.6936,66098.081
2006-01-13 15:30:00,45.1,45.14,45.07,45.09,57232.63382336438,23.6936,23.7146,23.6778,23.6883,57232.6338
2006-01-13 15:40:00,45.09,45.14,45.06,45.09,67893.61463359892,23.6883,23.7146,23.6726,23.6883,67893.6146
2006-01-13 15:50:00,45.09,45.17,45.05,45.15,109527.55021883066,23.6883,23.7303,23.6673,23.7198,109527.5502
2006-01-17 09:30:00,45.05,45.05,44.86,44.99,65873.63932218606,23.6673,23.6673,23.5675,23.6358,65873.6393
2006-01-17 09:40:00,44.99,45.0,44.92,44.96,25361.9122432948,23.6358,23.641,23.599,23.62,25361.9122
2006-01-17 09:50:00,44.88,44.96,44.87,44.89,14813.15228369431,23.578,23.62,23.5727,23.5832,14813.1523
2006-01-17 10:00:00,44.89,44.94,44.84,44.87,124565.14420379304,23.5832,23.6095,23.557,23.5727,124565.1442
2006-01-17 10:10:00,44.87,44.89,44.79,44.8,27830.77095724385,23.5727,23.5832,23.5307,23.536,27830.771
2006-01-17 10:20:00,44.8,44.85,44.79,44.82,48703.84917517674,23.536,23.5622,23.5307,23.5465,48703.8492
2006-01-17 10:30:00,44.82,44.83,44.73,44.76,38940.63517001459,23.5465,23.5517,23.4992,23.5149,38940.6352
2006-01-17 10:40:00,44.77,44.78,44.68,44.73,20536.41566603075,23.5202,23.5255,23.4729,23.4992,20536.4157
2006-01-17 10:50:00,44.73,44.75,44.71,44.74,15037.593984962405,23.4992,23.5097,23.4887,23.5044,15037.594
2006-01-17 11:00:00,44.75,44.78,44.69,44.73,34788.46369655482,23.5097,23.5255,23.4782,23.4992,34788.4637
2006-01-17 11:10:00,44.74,44.77,44.7,44.73,23117.495230613848,23.5044,23.5202,23.4834,23.4992,23117.4952
2006-01-17 11:20:00,44.72,44.72,44.68,44.71,27157.445853439567,23.4939,23.4939,23.4729,23.4887,27157.4459
2006-01-17 11:30:00,44.7,44.75,44.7,44.72,15374.256536864548,23.4834,23.5097,23.4834,23.4939,15374.2565
2006-01-17 11:40:00,44.71,44.72,44.71,44.71,10436.539108966446,23.4887,23.4939,23.4887,23.4887,10436.5391
2006-01-17 11:50:00,44.7,44.7,44.61,44.61,20087.532263494555,23.4834,23.4834,23.4361,23.4361,20087.5323
2006-01-17 12:00:00,44.62,44.65,44.61,44.65,21770.84502300528,23.4414,23.4572,23.4361,23.4572,21770.845
2006-01-17 12:10:00,44.65,44.67,44.59,44.6,22444.17012680956,23.4572,23.4677,23.4256,23.4309,22444.1701
2006-01-17 12:20:00,44.6,44.6,44.47,44.47,37706.20581304006,23.4309,23.4309,23.3626,23.3626,37706.2058
2006-01-17 12:30:00,44.47,44.52,44.44,44.5,33666.25519021434,23.3626,23.3889,23.3468,23.3784,33666.2552
2006-01-17 12:40:00,44.5,44.56,44.49,44.56,11670.96846594097,23.3784,23.4099,23.3731,23.4099,11670.9685
2006-01-17 12:50:00,44.56,44.61,44.56,44.57,19526.42801032432,23.4099,23.4361,23.4099,23.4151,19526.428
2006-01-17 13:00:00,44.57,44.58,44.53,44.57,28728.53776231624,23.4151,23.4204,23.3941,23.4151,28728.5378
2006-01-17 13:10:00,44.57,44.58,44.53,44.55,29850.74626865672,23.4151,23.4204,23.3941,23.4046,29850.7463
2006-01-17 13:20:00,44.55,44.6,44.55,44.6,14027.606329255976,23.4046,23.4309,23.4046,23.4309,14027.6063
2006-01-17 13:30:00,44.59,44.6,44.56,44.59,11334.305914038829,23.4256,23.4309,23.4099,23.4256,11334.3059
2006-01-17 13:40:00,44.59,44.6,44.53,44.56,9202.10975199192,23.4256,23.4309,23.3941,23.4099,9202.1098
2006-01-17 13:50:00,44.56,44.71,44.56,44.68,53641.56660307485,23.4099,23.4887,23.4099,23.4729,53641.5666
2006-01-17 14:00:00,44.68,44.77,44.66,44.7,51284.928739759845,23.4729,23.5202,23.4624,23.4834,51284.9287
2006-01-17 14:10:00,44.69,44.7,44.65,44.67,29289.642015486475,23.4782,23.4834,23.4572,23.4677,29289.642
2006-01-17 14:20:00,44.67,44.68,44.63,44.64,24351.92458758837,23.4677,23.4729,23.4467,23.4519,24351.9246
2006-01-17 14:30:00,44.64,44.71,44.56,44.66,125126.2484569633,23.4519,23.4887,23.4099,23.4624,125126.2485
2006-01-17 14:40:00,44.65,44.67,44.59,44.67,24015.262035686228,23.4572,23.4677,23.4256,23.4677,24015.262
2006-01-17 14:50:00,44.68,44.72,44.66,44.71,24464.145438222426,23.4729,23.4939,23.4624,23.4887,24464.1454
2006-01-17 15:00:00,44.71,44.72,44.68,44.72,28055.21265851195,23.4887,23.4939,23.4729,23.4939,28055.2127
2006-01-17 15:10:00,44.73,44.73,44.71,44.72,23117.495230613848,23.4992,23.4992,23.4887,23.4939,23117.4952
2006-01-17 15:20:00,44.72,44.75,44.72,44.72,38379.53091684435,23.4939,23.5097,23.4939,23.4939,38379.5309
2006-01-17 15:30:00,44.72,44.72,44.6,44.63,84165.63797553585,23.4939,23.4939,23.4309,23.4467,84165.638
2006-01-17 15:40:00,44.63,44.63,44.58,44.62,43766.13174727864,23.4467,23.4467,23.4204,23.4414,43766.1317
2006-01-17 15:50:00,44.62,44.66,44.62,44.64,39165.07687128268,23.4414,23.4624,23.4414,23.4519,39165.0769
2006-01-18 09:30:00,44.62,44.63,44.37,44.47,105038.71619346876,23.4414,23.4467,23.3101,23.3626,105038.7162
2006-01-18 09:40:00,44.47,44.55,44.43,44.5,70474.69419818201,23.3626,23.4046,23.3416,23.3784,70474.6942
2006-01-18 09:50:00,44.5,44.54,44.47,44.54,74065.76141847155,23.3784,23.3994,23.3626,23.3994,74065.7614
2006-01-18 10:00:00,44.56,44.58,44.45,44.45,47132.75726630008,23.4099,23.4204,23.3521,23.3521,47132.7573
2006-01-18 10:10:00,44.45,44.56,44.4,44.52,93255.52687689372,23.3521,23.4099,23.3258,23.3889,93255.5269
2006-01-18 10:20:00,44.52,44.58,44.51,44.52,74177.98226910559,23.3889,23.4204,23.3836,23.3889,74177.9823
2006-01-18 10:30:00,44.52,44.52,44.38,44.41,129502.86163169116,23.3889,23.3889,23.3153,23.3311,129502.8616
2006-01-18 10:40:00,44.41,44.46,44.39,44.39,79676.80395017394,23.3311,23.3573,23.3206,23.3206,79676.804
2006-01-18 10:50:00,44.39,44.41,44.31,44.31,49826.05768151722,23.3206,23.3311,23.2785,23.2785,49826.0577
2006-01-18 11:00:00,44.31,44.33,44.27,44.31,38491.7517674784,23.2785,23.289,23.2575,23.2785,38491.7518
2006-01-18 11:10:00,44.31,44.33,44.29,44.29,40287.28537762316,23.2785,23.289,23.268,23.268,40287.2854
2006-01-18 11:20:00,44.29,44.31,44.24,44.27,43317.24834474245,23.268,23.2785,23.2418,23.2575,43317.2483
2006-01-18 11:30:00,44.24,44.27,44.15,44.17,41746.156435865785,23.2418,23.2575,23.1945,23.205,41746.1564
2006-01-18 11:40:00,44.18,44.18,44.14,44.16,21546.403321737176,23.2102,23.2102,23.1892,23.1997,21546.4033
2006-01-18 11:50:00,44.16,44.18,44.13,44.16,32095.16328133767,23.1997,23.2102,23.184,23.1997,32095.1633
2006-01-18 12:00:00,44.16,44.19,44.15,44.17,24576.36628885647,23.1997,23.2155,23.1945,23.205,24576.3663
2006-01-18 12:10:00,44.17,44.18,44.14,44.18,61833.68869936034,23.205,23.2102,23.1892,23.2102,61833.6887
2006-01-18 12:20:00,44.18,44.18,44.13,44.16,51172.7078891258,23.2102,23.2102,23.184,23.1997,51172.7079
2006-01-18 12:30:00,44.16,44.2,44.14,44.2,64639.209965211536,23.1997,23.2207,23.1892,23.2207,64639.21
2006-01-18 12:40:00,44.2,44.24,44.19,44.23,27381.887554707664,23.2207,23.2418,23.2155,23.2365,27381.8876
2006-01-18 12:50:00,44.23,44.24,44.21,44.24,22668.611828077657,23.2365,23.2418,23.226,23.2418,22668.6118
2006-01-18 13:00:00,44.25,44.28,44.24,44.28,26259.679048367187,23.247,23.2628,23.2418,23.2628,26259.679
2006-01-18 13:10:00,44.28,44.28,44.22,44.23,41633.93558523173,23.2628,23.2628,23.2313,23.2365,41633.9356
2006-01-18 13:20:00,44.23,44.23,44.17,44.19,54875.995960049375,23.2365,23.2365,23.205,23.2155,54875.996
2006-01-18 13:30:00,44.18,44.2,44.13,44.15,29401.86286612052,23.2102,23.2207,23.184,23.1945,29401.8629
2006-01-18 13:40:00,44.14,44.14,44.12,44.13,21209.74076983504,23.1892,23.1892,23.1787,23.184,21209.7408
2006-01-18 13:50:00,44.13,44.16,44.11,44.16,36359.55560543149,23.184,23.1997,23.1735,23.1997,36359.5556
2006-01-18 14:00:00,44.15,44.26,44.14,44.21,46122.76961059365,23.1945,23.2523,23.1892,23.226,46122.7696
2006-01-18 14:10:00,44.21,44.3,44.18,44.29,29514.08371675457,23.226,23.2733,23.2102,23.268,29514.0837
2006-01-18 14:20:00,44.29,44.29,44.22,44.23,30299.629671192903,23.268,23.268,23.2313,23.2365,30299.6297
2006-01-18 14:30:00,44.22,44.3,44.21,44.23,53417.124901806754,23.2313,23.2733,23.226,23.2365,53417.1249
2006-01-18 14:40:00,44.23,44.23,44.14,44.15,141510.49264953428,23.2365,23.2365,23.1892,23.1945,141510.4926
2006-01-18 14:50:00,44.14,44.15,44.09,44.11,48367.1866232746,23.1892,23.1945,23.163,23.1735,48367.1866
2006-01-18 15:00:00,44.13,44.21,44.1,44.21,37930.64751430816,23.184,23.226,23.1682,23.226,37930.6475
2006-01-18 15:10:00,44.21,44.22,44.18,44.22,43205.027494108406,23.226,23.2313,23.2102,23.2313,43205.0275
2006-01-18 15:20:00,44.22,44.31,44.2,44.28,38828.414319380536,23.2313,23.2785,23.2207,23.2628,38828.4143
2006-01-18 15:30:00,44.28,44.31,44.22,44.23,43205.027494108406,23.2628,23.2785,23.2313,23.2365,43205.0275
2006-01-18 15:40:00,44.23,44.25,44.2,44.23,90225.56390977444,23.2365,23.247,23.2207,23.2365,90225.5639
2006-01-18 15:50:00,44.24,44.25,44.22,44.25,86073.39243631467,23.2418,23.247,23.2313,23.247,86073.3924
2006-01-19 09:30:00,44.17,44.18,43.99,44.08,121310.73953540568,23.205,23.2102,23.1104,23.1577,121310.7395
2006-01-19 09:40:00,44.08,44.2,44.01,44.09,72158.00695769273,23.1577,23.2207,23.1209,23.163,72158.007
2006-01-19 09:50:00,44.1,44.12,44.03,44.05,33441.813488946245,23.1682,23.1787,23.1314,23.1419,33441.8135
2006-01-19 10:00:00,44.02,44.13,44.01,44.01,116260.80125687351,23.1262,23.184,23.1209,23.1209,116260.8013
2006-01-19 10:10:00,44.01,44.05,43.96,44.03,48142.7449220065,23.1209,23.1419,23.0947,23.1314,48142.7449
2006-01-19 10:20:00,44.02,44.04,44.0,44.02,52743.79979800247,23.1262,23.1367,23.1157,23.1262,52743.7998
2006-01-19 10:30:00,44.02,44.05,43.98,44.01,55773.76276512176,23.1262,23.1419,23.1052,23.1209,55773.7628
2006-01-19 10:40:00,44.0,44.1,44.0,44.08,54539.33340814723,23.1157,23.1682,23.1157,23.1577,54539.3334
2006-01-19 10:50:00,44.07,44.07,43.98,44.0,29065.20031421838,23.1525,23.1525,23.1052,23.1157,29065.2003
2006-01-19 11:00:00,44.0,44.06,44.0,44.04,36808.43900796768,23.1157,23.1472,23.1157,23.1367,36808.439
2006-01-19 11:10:00,44.03,44.05,44.01,44.01,42307.26068903602,23.1314,23.1419,23.1209,23.1209,42307.2607
2006-01-19 11:20:00,44.01,44.06,43.96,44.02,55661.54191448771,23.1209,23.1472,23.0947,23.1262,55661.5419
2006-01-19 11:30:00,44.02,44.06,44.02,44.03,18628.66120525193,23.1262,23.1472,23.1262,23.1314,18628.6612
2006-01-19 11:40:00,44.03,44.05,44.01,44.04,21546.403321737176,23.1314,23.1419,23.1209,23.1367,21546.4033
2006-01-19 11:50:00,44.04,44.1,44.03,44.1,38042.8683649422,23.1367,23.1682,23.1314,23.1682,38042.8684
2006-01-19 12:00:00,44.1,44.15,44.06,44.11,67220.28952979464,23.1682,23.1945,23.1472,23.1735,67220.2895
2006-01-19 12:10:00,44.11,44.12,44.08,44.12,19414.207159690268,23.1735,23.1787,23.1577,23.1787,19414.2072
2006-01-19 12:20:00,44.11,44.13,44.07,44.12,98642.12770732802,23.1735,23.184,23.1525,23.1787,98642.1277
2006-01-19 12:30:00,44.11,44.11,44.08,44.08,16047.581640668835,23.1735,23.1735,23.1577,23.1577,16047.5816
2006-01-19 12:40:00,44.07,44.11,44.06,44.07,32431.82583323981,23.1525,23.1735,23.1472,23.1525,32431.8258
2006-01-19 12:50:00,44.06,44.1,44.06,44.06,19077.544607788124,23.1472,23.1682,23.1472,23.1472,19077.5446
2006-01-19 13:00:00,44.06,44.12,44.06,44.11,46796.094714397936,23.1472,23.1787,23.1472,23.1735,46796.0947
2006-01-19 13:10:00,44.11,44.11,44.09,44.09,24351.92458758837,23.1735,23.1735,23.163,23.163,24351.9246
2006-01-19 13:20:00,44.09,44.1,44.06,44.06,21995.28672427337,23.163,23.1682,23.1472,23.1472,21995.2867
2006-01-19 13:30:00,44.06,44.09,44.05,44.07,28167.433509146,23.1472,23.163,23.1419,23.1525,28167.4335
2006-01-19 13:40:00,44.07,44.07,44.0,44.05,53417.124901806754,23.1525,23.1525,23.1157,23.1419,53417.1249
2006-01-19 13:50:00,44.05,44.06,44.03,44.06,19077.544607788124,23.1419,23.1472,23.1314,23.1472,19077.5446
2006-01-19 14:00:00,44.06,44.06,44.01,44.02,35125.12624845696,23.1472,23.1472,23.1209,23.1262,35125.1262
2006-01-19 14:10:00,44.02,44.03,43.98,44.02,28504.09606104814,23.1262,23.1314,23.1052,23.1262,28504.0961
2006-01-19 14:20:00,44.02,44.02,43.92,43.92,32992.93008641005,23.1262,23.1262,23.0736,23.0736,32992.9301
2006-01-19 14:30:00,43.92,43.95,43.88,43.95,51621.59129166199,23.0736,23.0894,23.0526,23.0894,51621.5913
2006-01-19 14:40:00,43.94,43.94,43.84,43.87,63517.001458871055,23.0842,23.0842,23.0316,23.0474,63517.0015
2006-01-19 14:50:00,43.87,43.93,43.84,43.9,40287.28537762316,23.0474,23.0789,23.0316,23.0631,40287.2854
2006-01-19 15:00:00,43.9,43.9,43.75,43.78,53641.56660307485,23.0631,23.0631,22.9843,23.0001,53641.5666
2006-01-19 15:10:00,43.77,43.8,43.73,43.8,43092.80664347435,22.9948,23.0106,22.9738,23.0106,43092.8066
2006-01-19 15:20:00,43.79,43.86,43.79,43.83,55549.32106385366,23.0054,23.0421,23.0054,23.0264,55549.3211
2006-01-19 15:30:00,43.82,43.84,43.81,43.82,42307.26068903602,23.0211,23.0316,23.0159,23.0211,42307.2607
2006-01-19 15:40:00,43.82,43.84,43.79,43.82,62394.79295253057,23.0211,23.0316,23.0054,23.0211,62394.793
2006-01-19 15:50:00,43.82,43.84,43.79,43.79,109415.3293681966,23.0211,23.0316,23.0054,23.0054,109415.3294
2006-01-20 09:30:00,43.85,43.89,43.66,43.7,279093.2555268769,23.0369,23.0579,22.9371,22.9581,279093.2555
2006-01-20 09:40:00,43.7,43.74,43.64,43.74,46459.43216249579,22.9581,22.9791,22.9265,22.9791,46459.4322
2006-01-20 09:50:00,43.71,43.74,43.65,43.66,139827.17989002354,22.9633,22.9791,22.9318,22.9371,139827.1799
2006-01-20 10:00:00,43.66,43.68,43.62,43.65,30636.29222309505,22.9371,22.9476,22.916,22.9318,30636.2922
2006-01-20 10:10:00,43.65,43.65,43.58,43.6,73280.21546403322,22.9318,22.9318,22.895,22.9055,73280.2155
2006-01-20 10:20:00,43.57,43.69,43.56,43.69,108180.90001122208,22.8898,22.9528,22.8845,22.9528,108180.9
2006-01-20 10:30:00,43.71,43.73,43.65,43.7,152957.01941420714,22.9633,22.9738,22.9318,22.9581,152957.0194
2006-01-20 10:40:00,43.71,43.71,43.59,43.63,99876.55706430254,22.9633,22.9633,22.9003,22.9213,99876.5571
2006-01-20 10:50:00,43.62,43.65,43.54,43.63,132869.4871507126,22.916,22.9318,22.874,22.9213,132869.4872
2006-01-20 11:00:00,43.63,43.63,43.46,43.46,118280.77656828638,22.9213,22.9213,22.832,22.832,118280.7766
2006-01-20 11:10:00,43.45,43.45,43.39,43.42,100549.88216810682,22.8267,22.8267,22.7952,22.811,100549.8822
2006-01-20 11:20:00,43.41,43.53,43.26,43.47,79564.58309953989,22.8057,22.8688,22.7269,22.8372,79564.5831
2006-01-20 11:30:00,43.46,43.46,43.33,43.39,99203.23196049826,22.832,22.832,22.7637,22.7952,99203.232
2006-01-20 11:40:00,43.39,43.41,43.27,43.28,81809.00011222085,22.7952,22.8057,22.7322,22.7374,81809.0001
2006-01-20 11:50:00,43.27,43.36,43.25,43.26,185613.28694871507,22.7322,22.7794,22.7217,22.7269,185613.2869
2006-01-20 12:00:00,43.25,43.35,43.25,43.27,72158.00695769273,22.7217,22.7742,22.7217,22.7322,72158.007
2006-01-20 12:10:00,43.27,43.31,43.19,43.3,93816.63113006396,22.7322,22.7532,22.6901,22.7479,93816.6311
2006-01-20 12:20:00,43.3,43.44,43.3,43.43,55661.54191448771,22.7479,22.8215,22.7479,22.8162,55661.5419
2006-01-20 12:30:00,43.41,43.43,43.38,43.4,32431.82583323981,22.8057,22.8162,22.79,22.8005,32431.8258
2006-01-20 12:40:00,43.4,43.43,43.33,43.37,50836.04533722365,22.8005,22.8162,22.7637,22.7847,50836.0453
2006-01-20 12:50:00,43.38,43.43,43.35,43.39,31085.17562563124,22.79,22.8162,22.7742,22.7952,31085.1756
2006-01-20 13:00:00,43.39,43.39,43.33,43.36,87307.82179328919,22.7952,22.7952,22.7637,22.7794,87307.8218
2006-01-20 13:10:00,43.35,43.41,43.33,43.35,50836.04533722365,22.7742,22.8057,22.7637,22.7742,50836.0453
2006-01-20 13:20:00,43.35,43.37,43.33,43.36,73392.43631466725,22.7742,22.7847,22.7637,22.7794,73392.4363
2006-01-20 13:30:00,43.35,43.35,43.32,43.34,61160.36359555605,22.7742,22.7742,22.7584,22.7689,61160.3636
2006-01-20 13:40:00,43.34,43.34,43.22,43.25,58691.504881607,22.7689,22.7689,22.7059,22.7217,58691.5049
2006-01-20 13:50:00,43.25,43.28,43.1,43.13,53080.46234990461,22.7217,22.7374,22.6429,22.6586,53080.4623
2006-01-20 14:00:00,43.15,43.19,43.06,43.18,41858.37728649983,22.6691,22.6901,22.6218,22.6849,41858.3773
2006-01-20 14:10:00,43.17,43.23,43.14,43.2,40287.28537762316,22.6796,22.7112,22.6639,22.6954,40287.2854
2006-01-20 14:20:00,43.18,43.32,43.17,43.31,54539.33340814723,22.6849,22.7584,22.6796,22.7532,54539.3334
2006-01-20 14:30:00,43.31,43.31,43.26,43.31,47132.75726630008,22.7532,22.7532,22.7269,22.7532,47132.7573
2006-01-20 14:40:00,43.31,43.32,43.29,43.31,53753.787453708894,22.7532,22.7584,22.7427,22.7532,53753.7875
2006-01-20 14:50:00,43.31,43.33,43.17,43.19,108068.67916058804,22.7532,22.7637,22.6796,22.6901,108068.6792
2006-01-20 15:00:00,43.18,43.21,43.09,43.18,58242.62147907081,22.6849,22.7006,22.6376,22.6849,58242.6215
2006-01-20 15:10:00,43.18,43.18,43.05,43.05,70138.03164627988,22.6849,22.6849,22.6166,22.6166,70138.0316
2006-01-20 15:20:00,43.05,43.07,42.99,43.03,70025.81079564583,22.6166,22.6271,22.5851,22.6061,70025.8108
2006-01-20 15:30:00,43.03,43.06,42.99,42.99,45337.22365615532,22.6061,22.6218,22.5851,22.5851,45337.2237
2006-01-20 15:40:00,42.99,43.0,42.92,42.93,134665.02076085735,22.5851,22.5903,22.5483,22.5535,134665.0208
2006-01-20 15:50:00,42.93,42.98,42.9,42.91,147345.97688250476,22.5535,22.5798,22.5378,22.543,147345.9769
2006-01-23 09:30:00,43.16,43.17,43.0,43.14,125462.91100886544,22.6744,22.6796,22.5903,22.6639,125462.911
2006-01-23 09:40:00,43.13,43.18,43.08,43.16,62170.35125126248,22.6586,22.6849,22.6323,22.6744,62170.3513
2006-01-23 09:50:00,43.16,43.17,43.08,43.16,94826.6187857704,22.6744,22.6796,22.6323,22.6744,94826.6188
2006-01-23 10:00:00,43.15,43.25,43.14,43.25,121310.73953540568,22.6691,22.7217,22.6639,22.7217,121310.7395
2006-01-23 10:10:00,43.24,43.33,43.2,43.21,76310.1784311525,22.7164,22.7637,22.6954,22.7006,76310.1784
2006-01-23 10:20:00,43.2,43.33,43.2,43.29,93143.30602625968,22.6954,22.7637,22.6954,22.7427,93143.306
2006-01-23 10:30:00,43.31,43.31,43.21,43.25,37369.54326113792,22.7532,22.7532,22.7006,22.7217,37369.5433
2006-01-23 10:40:00,43.25,43.31,43.21,43.27,36471.776456065534,22.7217,22.7532,22.7006,22.7322,36471.7765
2006-01-23 10:50:00,43.26,43.3,43.24,43.26,41970.59813713388,22.7269,22.7479,22.7164,22.7269,41970.5981
2006-01-23 11:00:00,43.25,43.26,43.24,43.26,39950.62282572102,22.7217,22.7269,22.7164,22.7269,39950.6228
2006-01-23 11:10:00,43.26,43.28,43.22,43.26,39052.85602064864,22.7269,22.7374,22.7059,22.7269,39052.856
2006-01-23 11:20:00,43.26,43.28,43.24,43.28,41297.27303332959,22.7269,22.7374,22.7164,22.7374,41297.273
2006-01-23 11:30:00,43.28,43.46,43.25,43.43,120412.97273033328,22.7374,22.832,22.7217,22.8162,120412.9727
2006-01-23 11:40:00,43.44,43.48,43.42,43.45,36583.99730669958,22.8215,22.8425,22.811,22.8267,36583.9973
2006-01-23 11:50:00,43.47,43.49,43.45,43.45,54202.67085624509,22.8372,22.8477,22.8267,22.8267,54202.6709
2006-01-23 12:00:00,43.44,43.48,43.35,43.41,111771.9672315116,22.8215,22.8425,22.7742,22.8057,111771.9672
2006-01-23 12:10:00,43.4,43.4,43.26,43.26,47581.64066883627,22.8005,22.8005,22.7269,22.7269,47581.6407
2006-01-23 12:20:00,43.27,43.32,43.27,43.28,154079.22792054762,22.7322,22.7584,22.7322,22.7374,154079.2279
2006-01-23 12:30:00,43.28,43.31,43.26,43.27,24688.587139490515,22.7374,22.7532,22.7269,22.7322,24688.5871
2006-01-23 12:40:00,43.27,43.28,43.15,43.17,32656.26753450791,22.7322,22.7374,22.6691,22.6796,32656.2675
2006-01-23 12:50:00,43.17,43.19,43.13,43.13,18628.66120525193,22.6796,22.6901,22.6586,22.6586,18628.6612
2006-01-23 13:00:00,43.14,43.25,43.13,43.24,34115.13859275053,22.6639,22.7217,22.6586,22.7164,34115.1386
2006-01-23 13:10:00,43.23,43.25,43.19,43.24,41521.714734597685,22.7112,22.7217,22.6901,22.7164,41521.7147
2006-01-23 13:20:00,43.26,43.34,43.26,43.33,30860.733924363147,22.7269,22.7689,22.7269,22.7637,30860.7339
2006-01-23 13:30:00,43.33,43.38,43.24,43.24,35686.2305016272,22.7637,22.79,22.7164,22.7164,35686.2305
2006-01-23 13:40:00,43.24,43.31,43.22,43.28,19526.42801032432,22.7164,22.7532,22.7059,22.7374,19526.428
2006-01-23 13:50:00,43.28,43.28,43.25,43.26,34339.580294018626,22.7374,22.7374,22.7217,22.7269,34339.5803
2006-01-23 14:00:00,43.25,43.32,43.25,43.3,47806.08237010436,22.7217,22.7584,22.7217,22.7479,47806.0824
2006-01-23 14:10:00,43.3,43.3,43.18,43.27,30748.513073729097,22.7479,22.7479,22.6849,22.7322,30748.5131
2006-01-23 14:20:00,43.25,43.3,43.24,43.25,21097.519919200982,22.7217,22.7479,22.7164,22.7217,21097.5199
2006-01-23 14:30:00,43.25,43.32,43.18,43.23,38603.97261811244,22.7217,22.7584,22.6849,22.7112,38603.9726
2006-01-23 14:40:00,43.24,43.3,43.22,43.26,22668.611828077657,22.7164,22.7479,22.7059,22.7269,22668.6118
2006-01-23 14:50:00,43.25,43.32,43.24,43.3,32207.38413197172,22.7217,22.7584,22.7164,22.7479,32207.3841
2006-01-23 15:00:00,43.3,43.31,43.26,43.29,22780.832678711704,22.7479,22.7532,22.7269,22.7427,22780.8327
2006-01-23 15:10:00,43.3,43.3,43.19,43.24,22444.17012680956,22.7479,22.7479,22.6901,22.7164,22444.1701
2006-01-23 15:20:00,43.25,43.31,43.23,43.26,44439.45685108293,22.7217,22.7532,22.7112,22.7269,44439.4569
2006-01-23 15:30:00,43.26,43.27,43.24,43.25,67332.51038042868,22.7269,22.7322,22.7164,22.7217,67332.5104
2006-01-23 15:40:00,43.25,43.28,43.24,43.25,76085.7367298844,22.7217,22.7374,22.7164,22.7217,76085.7367
2006-01-23 15:50:00,43.25,43.29,43.25,43.26,102794.29918078778,22.7217,22.7427,22.7217,22.7269,102794.2992
2006-01-24 09:30:00,43.35,43.5,43.3,43.44,90001.12220850633,22.7742,22.853,22.7479,22.8215,90001.1222
2006-01-24 09:40:00,43.44,43.61,43.35,43.42,68566.93973740321,22.8215,22.9108,22.7742,22.811,68566.9397
2006-01-24 09:50:00,43.43,43.64,43.41,43.6,58242.62147907081,22.8162,22.9265,22.8057,22.9055,58242.6215
2006-01-24 10:00:00,43.59,43.66,43.57,43.59,117719.67231511614,22.9003,22.9371,22.8898,22.9003,117719.6723
2006-01-24 10:10:00,43.6,43.66,43.48,43.5,108517.56256312424,22.9055,22.9371,22.8425,22.853,108517.5626
2006-01-24 10:20:00,43.5,43.55,43.44,43.49,71596.9027045225,22.853,22.8793,22.8215,22.8477,71596.9027
2006-01-24 10:30:00,43.51,43.52,43.44,43.47,98978.79025923015,22.8583,22.8635,22.8215,22.8372,98978.7903
2006-01-24 10:40:00,43.49,43.58,43.47,43.53,50274.94108405341,22.8477,22.895,22.8372,22.8688,50274.9411
2006-01-24 10:50:00,43.53,43.57,43.49,43.52,44888.34025361912,22.8688,22.8898,22.8477,22.8635,44888.3403
2006-01-24 11:00:00,43.53,43.55,43.46,43.48,42980.58579284031,22.8688,22.8793,22.832,22.8425,42980.5858
2006-01-24 11:10:00,43.48,43.53,43.44,43.53,69128.04399057344,22.8425,22.8688,22.8215,22.8688,69128.044
2006-01-24 11:20:00,43.51,43.56,43.49,43.5,44102.79429918079,22.8583,22.8845,22.8477,22.853,44102.7943
2006-01-24 11:30:00,43.5,43.58,43.49,43.57,85624.50903377848,22.853,22.895,22.8477,22.8898,85624.509
2006-01-24 11:40:00,43.57,43.63,43.55,43.62,76871.28268432274,22.8898,22.9213,22.8793,22.916,76871.2827
2006-01-24 11:50:00,43.61,43.62,43.52,43.52,37032.880709235775,22.9108,22.916,22.8635,22.8635,37032.8807
2006-01-24 12:00:00,43.51,43.55,43.49,43.5,40175.06452698911,22.8583,22.8793,22.8477,22.853,40175.0645
2006-01-24 12:10:00,43.51,43.54,43.43,43.43,38940.63517001459,22.8583,22.874,22.8162,22.8162,38940.6352
2006-01-24 12:20:00,43.43,43.49,43.42,43.42,41185.052182695545,22.8162,22.8477,22.811,22.811,41185.0522
2006-01-24 12:30:00,43.42,43.46,43.4,43.44,26147.458197733136,22.811,22.832,22.8005,22.8215,26147.4582
2006-01-24 12:40:00,43.43,43.48,43.42,43.45,34339.580294018626,22.8162,22.8425,22.811,22.8267,34339.5803
2006-01-24 12:50:00,43.45,43.57,43.45,43.57,34002.917742116486,22.8267,22.8898,22.8267,22.8898,34002.9177
2006-01-24 13:00:00,43.57,43.57,43.45,43.45,28840.758612950285,22.8898,22.8898,22.8267,22.8267,28840.7586
2006-01-24 13:10:00,43.46,43.52,43.45,43.52,43541.69004601055,22.832,22.8635,22.8267,22.8635,43541.69
2006-01-24 13:20:00,43.52,43.52,43.45,43.48,34002.917742116486,22.8635,22.8635,22.8267,22.8425,34002.9177
2006-01-24 13:30:00,43.49,43.53,43.47,43.52,31197.396476265287,22.8477,22.8688,22.8372,22.8635,31197.3965
2006-01-24 13:40:00,43.52,43.55,43.45,43.48,53417.124901806754,22.8635,22.8793,22.8267,22.8425,53417.1249
2006-01-24 13:50:00,43.49,43.57,43.47,43.54,55437.100213219615,22.8477,22.8898,22.8372,22.874,55437.1002
2006-01-24 14:00:00,43.53,43.64,43.53,43.62,53866.00830434294,22.8688,22.9265,22.8688,22.916,53866.0083
2006-01-24 14:10:00,43.63,43.69,43.6,43.62,78554.59544383346,22.9213,22.9528,22.9055,22.916,78554.5954
2006-01-24 14:20:00,43.61,43.65,43.55,43.58,98081.02345415778,22.9108,22.9318,22.8793,22.895,98081.0235
2006-01-24 14:30:00,43.58,43.68,43.57,43.64,51060.48703849175,22.895,22.9476,22.8898,22.9265,51060.487
2006-01-24 14:40:00,43.65,43.68,43.62,43.66,30187.40882055886,22.9318,22.9476,22.916,22.9371,30187.4088
2006-01-24 14:50:00,43.66,43.7,43.64,43.64,40511.72707889126,22.9371,22.9581,22.9265,22.9265,40511.7271
2006-01-24 15:00:00,43.64,43.74,43.61,43.68,79789.02480080798,22.9265,22.9791,22.9108,22.9476,79789.0248
2006-01-24 15:10:00,43.67,43.68,43.6,43.64,70250.25249691392,22.9423,22.9476,22.9055,22.9265,70250.2525
2006-01-24 15:20:00,43.64,43.66,43.61,43.64,51621.59129166199,22.9265,22.9371,22.9108,22.9265,51621.5913
2006-01-24 15:30:00,43.65,43.69,43.62,43.65,49713.83683088318,22.9318,22.9528,22.916,22.9318,49713.8368
2006-01-24 15:40:00,43.65,43.77,43.62,43.73,166872.40489282907,22.9318,22.9948,22.916,22.9738,166872.4049
2006-01-24 15:50:00,43.72,43.79,43.72,43.73,180563.34867018287,22.9686,23.0054,22.9686,22.9738,180563.3487
2006-01-25 09:30:00,43.91,44.06,43.75,43.91,205476.3775109416,23.0684,23.1472,22.9843,23.0684,205476.3775
2006-01-25 09:40:00,43.9,43.95,43.8,43.95,41633.93558523173,23.0631,23.0894,23.0106,23.0894,41633.9356
2006-01-25 09:50:00,43.95,44.01,43.88,43.98,58915.9465828751,23.0894,23.1209,23.0526,23.1052,58915.9466
2006-01-25 10:00:00,43.99,44.06,43.92,43.95,93928.851980698,23.1104,23.1472,23.0736,23.0894,93928.852
2006-01-25 10:10:00,43.95,43.96,43.85,43.89,36471.776456065534,23.0894,23.0947,23.0369,23.0579,36471.7765
2006-01-25 10:20:00,43.88,43.88,43.62,43.66,44663.89855235103,23.0526,23.0526,22.916,22.9371,44663.8986
2006-01-25 10:30:00,43.68,43.68,43.59,43.65,40960.61048142744,22.9476,22.9476,22.9003,22.9318,40960.6105
2006-01-25 10:40:00,43.65,43.84,43.63,43.84,62282.57210189653,22.9318,23.0316,22.9213,23.0316,62282.5721
2006-01-25 10:50:00,43.85,43.88,43.75,43.86,57344.85467399842,23.0369,23.0526,22.9843,23.0421,57344.8547
2006-01-25 11:00:00,43.86,43.88,43.83,43.87,89103.35540343395,23.0421,23.0526,23.0264,23.0474,89103.3554
2006-01-25 11:10:00,43.87,43.97,43.87,43.97,64190.32656267534,23.0474,23.0999,23.0474,23.0999,64190.3266
2006-01-25 11:20:00,43.97,44.02,43.93,44.02,79227.92054763775,23.0999,23.1262,23.0789,23.1262,79227.9205
2006-01-25 11:30:00,44.03,44.12,44.03,44.05,85848.95073504657,23.1314,23.1787,23.1314,23.1419,85848.9507
2006-01-25 11:40:00,44.06,44.06,43.98,43.98,23454.15778251599,23.1472,23.1472,23.1052,23.1052,23454.1578
2006-01-25 11:50:00,43.98,43.99,43.89,43.99,92806.64347435754,23.1052,23.1104,23.0579,23.1104,92806.6435
2006-01-25 12:00:00,43.98,44.0,43.92,44.0,31197.396476265287,23.1052,23.1157,23.0736,23.1157,31197.3965
2006-01-25 12:10:00,44.01,44.01,43.87,43.98,40175.06452698911,23.1209,23.1209,23.0474,23.1052,40175.0645
2006-01-25 12:20:00,43.98,43.99,43.84,43.9,51958.25384356413,23.1052,23.1104,23.0316,23.0631,51958.2538
2006-01-25 12:30:00,43.91,44.04,43.9,43.93,33778.476040848385,23.0684,23.1367,23.0631,23.0789,33778.476
2006-01-25 12:40:00,43.92,43.98,43.91,43.95,24688.587139490515,23.0736,23.1052,23.0684,23.0894,24688.5871
2006-01-25 12:50:00,43.95,43.95,43.91,43.95,14364.26888115812,23.0894,23.0894,23.0684,23.0894,14364.2689
2006-01-25 13:00:00,43.95,43.98,43.9,43.94,59364.829985411285,23.0894,23.1052,23.0631,23.0842,59364.83
2006-01-25 13:10:00,43.93,43.98,43.92,43.97,21770.84502300528,23.0789,23.1052,23.0736,23.0999,21770.845
2006-01-25 13:20:00,43.97,44.0,43.89,43.91,38603.97261811244,23.0999,23.1157,23.0579,23.0684,38603.9726
2006-01-25 13:30:00,43.9,43.91,43.88,43.89,31646.27987880148,23.0631,23.0684,23.0526,23.0579,31646.2799
2006-01-25 13:40:00,43.89,43.93,43.82,43.82,123106.27314555044,23.0579,23.0789,23.0211,23.0211,123106.2731
2006-01-25 13:50:00,43.82,43.87,43.82,43.85,34564.02199528672,23.0211,23.0474,23.0211,23.0369,34564.022
2006-01-25 14:00:00,43.85,43.85,43.73,43.8,40399.50622825721,23.0369,23.0369,22.9738,23.0106,40399.5062
2006-01-25 14:10:00,43.8,43.81,43.71,43.74,35574.00965099315,23.0106,23.0159,22.9633,22.9791,35574.0097
2006-01-25 14:20:00,43.74,43.76,43.68,43.68,24015.262035686228,22.9791,22.9896,22.9476,22.9476,24015.262
2006-01-25 14:30:00,43.68,43.68,43.57,43.62,47132.75726630008,22.9476,22.9476,22.8898,22.916,47132.7573
2006-01-25 14:40:00,43.62,43.67,43.57,43.57,64414.76826394344,22.916,22.9423,22.8898,22.8898,64414.7683
2006-01-25 14:50:00,43.57,43.65,43.56,43.61,64414.76826394344,22.8898,22.9318,22.8845,22.9108,64414.7683
2006-01-25 15:00:00,43.61,43.73,43.61,43.67,61833.68869936034,22.9108,22.9738,22.9108,22.9423,61833.6887
2006-01-25 15:10:00,43.66,43.74,43.66,43.73,47693.86151947032,22.9371,22.9791,22.9371,22.9738,47693.8615
2006-01-25 15:20:00,43.74,43.8,43.7,43.76,49040.51172707889,22.9791,23.0106,22.9581,22.9896,49040.5117
2006-01-25 15:30:00,43.78,43.8,43.74,43.8,85736.72988441252,23.0001,23.0106,22.9791,23.0106,85736.7299
2006-01-25 15:40:00,43.8,43.9,43.8,43.85,73055.77376276512,23.0106,23.0631,23.0106,23.0369,73055.7738
2006-01-25 15:50:00,43.86,43.9,43.83,43.83,199079.7890248008,23.0421,23.0631,23.0264,23.0264,199079.789
2006-01-26 09:30:00,44.29,44.57,44.29,44.39,173381.21422960385,23.268,23.4151,23.268,23.3206,173381.2142
2006-01-26 09:40:00,44.39,44.48,44.31,44.36,164964.65043205026,23.3206,23.3678,23.2785,23.3048,164964.6504
2006-01-26 09:50:00,44.37,44.75,44.34,44.66,137807.2045786107,23.3101,23.5097,23.2943,23.4624,137807.2046
2006-01-26 10:00:00,44.65,44.68,44.54,44.66,113679.72169229042,23.4572,23.4729,23.3994,23.4624,113679.7217
2006-01-26 10:10:00,44.66,44.7,44.52,44.59,144877.11816855572,23.4624,23.4834,23.3889,23.4256,144877.1182
2006-01-26 10:20:00,44.61,44.63,44.57,44.6,52294.91639546627,23.4361,23.4467,23.4151,23.4309,52294.9164
2006-01-26 10:30:00,44.6,44.7,44.56,44.62,135226.1250140276,23.4309,23.4834,23.4099,23.4414,135226.125
2006-01-26 10:40:00,44.62,44.72,44.6,44.7,42195.03983840197,23.4414,23.4939,23.4309,23.4834,42195.0398
2006-01-26 10:50:00,44.69,44.88,44.66,44.88,96846.59409718325,23.4782,23.578,23.4624,23.578,96846.5941
2006-01-26 11:00:00,44.86,44.87,44.77,44.79,74514.64482100774,23.5675,23.5727,23.5202,23.5307,74514.6448
2006-01-26 11:10:00,44.78,44.91,44.74,44.91,118056.33486701827,23.5255,23.5937,23.5044,23.5937,118056.3349
2006-01-26 11:20:00,44.91,45.06,44.88,45.05,190663.22522724725,23.5937,23.6726,23.578,23.6673,190663.2252
2006-01-26 11:30:00,45.05,45.09,44.97,45.04,157558.0742902031,23.6673,23.6883,23.6253,23.662,157558.0743
2006-01-26 11:40:00,45.04,45.29,45.04,45.17,144989.33901918976,23.662,23.7934,23.662,23.7303,144989.339
2006-01-26 11:50:00,45.17,45.29,45.15,45.25,186174.3912018853,23.7303,23.7934,23.7198,23.7724,186174.3912
2006-01-26 12:00:00,45.25,45.36,45.24,45.25,85624.50903377848,23.7724,23.8302,23.7671,23.7724,85624.509
2006-01-26 12:10:00,45.28,45.28,45.14,45.16,64078.105712041295,23.7881,23.7881,23.7146,23.7251,64078.1057
2006-01-26 12:20:00,45.16,45.26,45.15,45.22,87868.92604645943,23.7251,23.7776,23.7198,23.7566,87868.926
2006-01-26 12:30:00,45.22,45.26,45.15,45.19,62282.57210189653,23.7566,23.7776,23.7198,23.7408,62282.5721
2006-01-26 12:40:00,45.2,45.31,45.18,45.28,90113.3430591404,23.7461,23.8039,23.7356,23.7881,90113.3431
2006-01-26 12:50:00,45.28,45.31,45.22,45.27,90225.56390977444,23.7881,23.8039,23.7566,23.7829,90225.5639
2006-01-26 13:00:00,45.27,45.28,45.21,45.21,77769.04948939513,23.7829,23.7881,23.7514,23.7514,77769.0495
2006-01-26 13:10:00,45.21,45.29,45.2,45.26,67444.73123106273,23.7514,23.7934,23.7461,23.7776,67444.7312
2006-01-26 13:20:00,45.26,45.3,45.22,45.22,73504.65716530131,23.7776,23.7986,23.7566,23.7566,73504.6572
2006-01-26 13:30:00,45.22,45.23,45.12,45.14,47581.64066883627,23.7566,23.7619,23.7041,23.7146,47581.6407
2006-01-26 13:40:00,45.15,45.16,45.04,45.05,59925.934238581525,23.7198,23.7251,23.662,23.6673,59925.9342
2006-01-26 13:50:00,45.05,45.19,45.05,45.06,92469.9809224554,23.6673,23.7408,23.6673,23.6726,92469.9809
2006-01-26 14:00:00,45.06,45.11,44.98,45.0,107732.01660868588,23.6726,23.6988,23.6305,23.641,107732.0166
2006-01-26 14:10:00,45.02,45.02,44.88,44.91,133655.03310515094,23.6515,23.6515,23.578,23.5937,133655.0331
2006-01-26 14:20:00,44.91,45.0,44.9,44.96,47581.64066883627,23.5937,23.641,23.5885,23.62,47581.6407
2006-01-26 14:30:00,44.95,45.04,44.94,45.04,78105.71204129727,23.6148,23.662,23.6095,23.662,78105.712
2006-01-26 14:40:00,45.04,45.16,45.0,45.16,81696.7792615868,23.662,23.7251,23.641,23.7251,81696.7793
2006-01-26 14:50:00,45.16,45.21,45.13,45.18,87083.38009202109,23.7251,23.7514,23.7093,23.7356,87083.3801
2006-01-26 15:00:00,45.18,45.21,45.15,45.17,104365.39108966444,23.7356,23.7514,23.7198,23.7303,104365.3911
2006-01-26 15:10:00,45.16,45.23,45.16,45.19,85736.72988441252,23.7251,23.7619,23.7251,23.7408,85736.7299
2006-01-26 15:20:00,45.2,45.25,45.18,45.21,121086.29783413756,23.7461,23.7724,23.7356,23.7514,121086.2978
2006-01-26 15:30:00,45.2,45.24,45.09,45.1,109751.99192009876,23.7461,23.7671,23.6883,23.6936,109751.9919
2006-01-26 15:40:00,45.1,45.11,45.02,45.11,102233.19492761754,23.6936,23.6988,23.6515,23.6988,102233.1949
2006-01-26 15:50:00,45.11,45.19,45.11,45.19,181461.1154752553,23.6988,23.7408,23.6988,23.7408,181461.1155
2006-01-27 09:30:00,45.01,45.02,44.71,44.96,151834.81090786666,23.6463,23.6515,23.4887,23.62,151834.8109
2006-01-27 09:40:00,44.96,44.96,44.8,44.96,131859.49949500617,23.62,23.62,23.536,23.62,131859.4995
2006-01-27 09:50:00,44.97,45.02,44.86,44.88,74290.20311973964,23.6253,23.6515,23.5675,23.578,74290.2031
2006-01-27 10:00:00,44.89,45.1,44.88,44.97,73729.0988665694,23.5832,23.6936,23.578,23.6253,73729.0989
2006-01-27 10:10:00,44.97,45.16,44.89,44.91,56895.97127146224,23.6253,23.7251,23.5832,23.5937,56895.9713
2006-01-27 10:20:00,44.92,45.05,44.88,44.98,77432.38693749298,23.599,23.6673,23.578,23.6305,77432.3869
2006-01-27 10:30:00,45.0,45.14,44.96,45.05,255190.2143418247,23.641,23.7146,23.62,23.6673,255190.2143
2006-01-27 10:40:00,45.08,45.23,45.08,45.12,119739.647626529,23.6831,23.7619,23.6831,23.7041,119739.6476
2006-01-27 10:50:00,45.07,45.33,45.07,45.21,76422.39928178655,23.6778,23.8144,23.6778,23.7514,76422.3993
2006-01-27 11:00:00,45.21,45.29,45.13,45.13,138592.75053304902,23.7514,23.7934,23.7093,23.7093,138592.7505
2006-01-27 11:10:00,45.13,45.16,44.98,45.0,46459.43216249579,23.7093,23.7251,23.6305,23.641,46459.4322
2006-01-27 11:20:00,45.01,45.03,44.97,45.02,111771.9672315116,23.6463,23.6568,23.6253,23.6515,111771.9672
2006-01-27 11:30:00,45.02,45.04,44.95,44.95,109415.3293681966,23.6515,23.662,23.6148,23.6148,109415.3294
2006-01-27 11:40:00,44.95,45.0,44.88,44.97,36471.776456065534,23.6148,23.641,23.578,23.6253,36471.7765
2006-01-27 11:50:00,44.97,45.09,44.97,45.06,38491.7517674784,23.6253,23.6883,23.6253,23.6726,38491.7518
2006-01-27 12:00:00,45.06,45.13,45.02,45.08,30187.40882055886,23.6726,23.7093,23.6515,23.6831,30187.4088
2006-01-27 12:10:00,45.09,45.2,45.09,45.12,19526.42801032432,23.6883,23.7461,23.6883,23.7041,19526.428
2006-01-27 12:20:00,45.13,45.21,45.11,45.18,41409.49388396364,23.7093,23.7514,23.6988,23.7356,41409.4939
2006-01-27 12:30:00,45.19,45.19,45.04,45.06,49152.73257771294,23.7408,23.7408,23.662,23.6726,49152.7326
2006-01-27 12:40:00,45.06,45.09,45.02,45.03,15486.477387498597,23.6726,23.6883,23.6515,23.6568,15486.4774
2006-01-27 12:50:00,45.03,45.07,45.0,45.0,8977.668050723823,23.6568,23.6778,23.641,23.641,8977.6681
2006-01-27 13:00:00,45.01,45.05,44.94,44.95,18740.882055885984,23.6463,23.6673,23.6095,23.6148,18740.8821
2006-01-27 13:10:00,44.96,44.96,44.87,44.94,34339.580294018626,23.62,23.62,23.5727,23.6095,34339.5803
2006-01-27 13:20:00,44.95,45.04,44.93,44.96,20424.1948153967,23.6148,23.662,23.6043,23.62,20424.1948
2006-01-27 13:30:00,44.97,44.97,44.79,44.79,22668.611828077657,23.6253,23.6253,23.5307,23.5307,22668.6118
2006-01-27 13:40:00,44.79,44.79,44.69,44.72,107058.6915048816,23.5307,23.5307,23.4782,23.4939,107058.6915
2006-01-27 13:50:00,44.73,44.85,44.72,44.83,19975.31141286051,23.4992,23.5622,23.4939,23.5517,19975.3114
2006-01-27 14:00:00,44.84,44.9,44.84,44.85,24800.80799012457,23.557,23.5885,23.557,23.5622,24800.808
2006-01-27 14:10:00,44.86,44.88,44.75,44.81,22219.728425541463,23.5675,23.578,23.5097,23.5412,22219.7284
2006-01-27 14:20:00,44.81,44.93,44.81,44.91,34788.46369655482,23.5412,23.6043,23.5412,23.5937,34788.4637
2006-01-27 14:30:00,44.91,44.91,44.77,44.77,24239.703736954325,23.5937,23.5937,23.5202,23.5202,24239.7037
2006-01-27 14:40:00,44.76,44.88,44.76,44.79,53866.00830434294,23.5149,23.578,23.5149,23.5307,53866.0083
2006-01-27 14:50:00,44.8,44.88,44.78,44.84,42756.14409157221,23.536,23.578,23.5255,23.557,42756.1441
2006-01-27 15:00:00,44.87,44.91,44.79,44.82,31758.500729435527,23.5727,23.5937,23.5307,23.5465,31758.5007
2006-01-27 15:10:00,44.82,44.92,44.8,44.91,69576.92739310964,23.5465,23.599,23.536,23.5937,69576.9274
2006-01-27 15:20:00,44.92,45.03,44.91,45.01,110425.31702390304,23.599,23.6568,23.5937,23.6463,110425.317
2006-01-27 15:30:00,45.01,45.03,44.96,44.98,95948.82729211087,23.6463,23.6568,23.62,23.6305,95948.8273
2006-01-27 15:40:00,44.98,45.06,44.97,45.02,70138.03164627988,23.6305,23.6726,23.6253,23.6515,70138.0316
2006-01-27 15:50:00,45.01,45.09,44.99,45.0,197396.47626529008,23.6463,23.6883,23.6358,23.641,197396.4763
2006-01-30 09:30:00,44.97,44.98,44.79,44.81,67556.95208169677,23.6253,23.6305,23.5307,23.5412,67556.9521
2006-01-30 09:40:00,44.8,44.9,44.65,44.7,70699.13589945012,23.536,23.5885,23.4572,23.4834,70699.1359
2006-01-30 09:50:00,44.72,44.86,44.63,44.77,92582.20177308944,23.4939,23.5675,23.4467,23.5202,92582.2018
2006-01-30 10:00:00,44.76,44.87,44.76,44.82,129951.74503422737,23.5149,23.5727,23.5149,23.5465,129951.745
2006-01-30 10:10:00,44.83,44.95,44.81,44.82,70250.25249691392,23.5517,23.6148,23.5412,23.5465,70250.2525
2006-01-30 10:20:00,44.81,44.95,44.81,44.95,48254.96577264056,23.5412,23.6148,23.5412,23.6148,48254.9658
2006-01-30 10:30:00,44.93,44.99,44.88,44.99,43766.13174727864,23.6043,23.6358,23.578,23.6358,43766.1317
2006-01-30 10:40:00,44.99,44.99,44.92,44.96,27494.10840534171,23.6358,23.6358,23.599,23.62,27494.1084
2006-01-30 10:50:00,44.96,45.0,44.96,45.0,26035.23734709909,23.62,23.641,23.62,23.641,26035.2373
2006-01-30 11:00:00,44.99,45.1,44.99,45.1,68791.3814386713,23.6358,23.6936,23.6358,23.6936,68791.3814
2006-01-30 11:10:00,45.1,45.12,45.05,45.09,31758.500729435527,23.6936,23.7041,23.6673,23.6883,31758.5007
2006-01-30 11:20:00,45.1,45.12,45.06,45.07,50050.49938278532,23.6936,23.7041,23.6726,23.6778,50050.4994
2006-01-30 11:30:00,45.08,45.14,45.08,45.09,57793.73807653462,23.6831,23.7146,23.6831,23.6883,57793.7381
2006-01-30 11:40:00,45.1,45.13,45.09,45.1,40623.9479295253,23.6936,23.7093,23.6883,23.6936,40623.9479
2006-01-30 11:50:00,45.1,45.13,45.03,45.05,49040.51172707889,23.6936,23.7093,23.6568,23.6673,49040.5117
2006-01-30 12:00:00,45.05,45.05,45.03,45.04,41409.49388396364,23.6673,23.6673,23.6568,23.662,41409.4939
2006-01-30 12:10:00,45.05,45.08,45.04,45.08,26820.783301537424,23.6673,23.6831,23.662,23.6831,26820.7833
2006-01-30 12:20:00,45.07,45.12,45.07,45.11,31309.617326899337,23.6778,23.7041,23.6778,23.6988,31309.6173
2006-01-30 12:30:00,45.11,45.15,45.04,45.11,35461.78880035911,23.6988,23.7198,23.662,23.6988,35461.7888
2006-01-30 12:40:00,45.12,45.12,45.05,45.09,30075.18796992481,23.7041,23.7041,23.6673,23.6883,30075.188
2006-01-30 12:50:00,45.08,45.1,45.04,45.05,83716.75457299966,23.6831,23.6936,23.662,23.6673,83716.7546
2006-01-30 13:00:00,45.05,45.13,45.05,45.08,25586.3539445629,23.6673,23.7093,23.6673,23.6831,25586.3539
2006-01-30 13:10:00,45.09,45.11,45.06,45.11,20087.532263494555,23.6883,23.6988,23.6726,23.6988,20087.5323
2006-01-30 13:20:00,45.12,45.13,45.07,45.1,16272.02334193693,23.7041,23.7093,23.6778,23.6936,16272.0233
2006-01-30 13:30:00,45.1,45.11,45.07,45.08,66659.1852766244,23.6936,23.6988,23.6778,23.6831,66659.1853
2006-01-30 13:40:00,45.09,45.13,45.07,45.09,44888.34025361912,23.6883,23.7093,23.6778,23.6883,44888.3403
2006-01-30 13:50:00,45.08,45.11,45.07,45.09,34339.580294018626,23.6831,23.6988,23.6778,23.6883,34339.5803
2006-01-30 14:00:00,45.09,45.12,45.06,45.09,90001.12220850633,23.6883,23.7041,23.6726,23.6883,90001.1222
2006-01-30 14:10:00,45.08,45.09,45.0,45.01,69576.92739310964,23.6831,23.6883,23.641,23.6463,69576.9274
2006-01-30 14:20:00,45.01,45.08,45.0,45.0,55100.43766131747,23.6463,23.6831,23.641,23.641,55100.4377
2006-01-30 14:30:00,45.0,45.1,44.98,45.04,220289.52979463583,23.641,23.6936,23.6305,23.662,220289.5298
2006-01-30 14:40:00,45.03,45.07,44.99,45.0,53753.787453708894,23.6568,23.6778,23.6358,23.641,53753.7875
2006-01-30 14:50:00,45.0,45.08,45.0,45.08,24239.703736954325,23.641,23.6831,23.641,23.6831,24239.7037
2006-01-30 15:00:00,45.08,45.12,45.05,45.11,45561.66535742341,23.6831,23.7041,23.6673,23.6988,45561.6654
2006-01-30 15:10:00,45.11,45.13,45.08,45.1,35349.56794972506,23.6988,23.7093,23.6831,23.6936,35349.5679
2006-01-30 15:20:00,45.11,45.24,45.1,45.21,89776.68050723824,23.6988,23.7671,23.6936,23.7514,89776.6805
2006-01-30 15:30:00,45.21,45.22,45.17,45.21,81472.3375603187,23.7514,23.7566,23.7303,23.7514,81472.3376
2006-01-30 15:40:00,45.21,45.24,45.19,45.24,67108.06867916058,23.7514,23.7671,23.7408,23.7671,67108.0687
2006-01-30 15:50:00,45.24,45.24,45.21,45.23,78442.3745931994,23.7671,23.7671,23.7514,23.7619,78442.3746
2006-01-31 09:30:00,45.31,45.31,45.0,45.05,73055.77376276512,23.8039,23.8039,23.641,23.6673,73055.7738
2006-01-31 09:40:00,45.04,45.05,44.87,44.92,76197.95758051846,23.662,23.6673,23.5727,23.599,76197.9576
2006-01-31 09:50:00,44.91,45.0,44.87,44.99,43766.13174727864,23.5937,23.641,23.5727,23.6358,43766.1317
2006-01-31 10:00:00,44.99,45.02,44.91,44.95,124004.0399506228,23.6358,23.6515,23.5937,23.6148,124004.04
2006-01-31 10:10:00,44.96,45.04,44.94,45.01,89888.90135787228,23.62,23.662,23.6095,23.6463,89888.9014
2006-01-31 10:20:00,44.99,45.07,44.96,44.96,45561.66535742341,23.6358,23.6778,23.62,23.62,45561.6654
2006-01-31 10:30:00,44.96,45.05,44.96,45.04,55661.54191448771,23.62,23.6673,23.62,23.662,55661.5419
2006-01-31 10:40:00,45.05,45.05,44.98,44.98,68566.93973740321,23.6673,23.6673,23.6305,23.6305,68566.9397
2006-01-31 10:50:00,44.99,44.99,44.95,44.96,62955.897205700814,23.6358,23.6358,23.6148,23.62,62955.8972
2006-01-31 11:00:00,44.95,45.03,44.94,45.0,49713.83683088318,23.6148,23.6568,23.6095,23.641,49713.8368
2006-01-31 11:10:00,45.0,45.0,44.95,44.96,44439.45685108293,23.641,23.641,23.6148,23.62,44439.4569
2006-01-31 11:20:00,44.96,45.01,44.96,44.99,42531.70239030412,23.62,23.6463,23.62,23.6358,42531.7024
2006-01-31 11:30:00,44.99,45.0,44.96,44.98,24800.80799012457,23.6358,23.641,23.62,23.6305,24800.808
2006-01-31 11:40:00,44.99,45.05,44.97,45.04,45561.66535742341,23.6358,23.6673,23.6253,23.662,45561.6654
2006-01-31 11:50:00,45.04,45.05,45.02,45.04,39726.18112445292,23.662,23.6673,23.6515,23.662,39726.1811
2006-01-31 12:00:00,45.05,45.13,45.05,45.13,48030.524071372456,23.6673,23.7093,23.6673,23.7093,48030.5241
2006-01-31 12:10:00,45.13,45.16,45.1,45.14,30972.9547749972,23.7093,23.7251,23.6936,23.7146,30972.9548
2006-01-31 12:20:00,45.15,45.15,45.11,45.11,10099.876557064305,23.7198,23.7198,23.6988,23.6988,10099.8766
2006-01-31 12:30:00,45.11,45.14,45.1,45.12,36022.89305352934,23.6988,23.7146,23.6936,23.7041,36022.8931
2006-01-31 12:40:00,45.11,45.11,45.07,45.08,22556.390977443607,23.6988,23.6988,23.6778,23.6831,22556.391
2006-01-31 12:50:00,45.07,45.07,44.99,45.0,28840.758612950285,23.6778,23.6778,23.6358,23.641,28840.7586
2006-01-31 13:00:00,44.99,44.99,44.95,44.96,95163.28133767254,23.6358,23.6358,23.6148,23.62,95163.2813
2006-01-31 13:10:00,44.97,44.97,44.95,44.96,42980.58579284031,23.6253,23.6253,23.6148,23.62,42980.5858
2006-01-31 13:20:00,44.96,44.96,44.91,44.92,31758.500729435527,23.62,23.62,23.5937,23.599,31758.5007
2006-01-31 13:30:00,44.92,44.95,44.89,44.91,34227.35944338458,23.599,23.6148,23.5832,23.5937,34227.3594
2006-01-31 13:40:00,44.92,44.96,44.86,44.87,21434.18247110313,23.599,23.62,23.5675,23.5727,21434.1825
2006-01-31 13:50:00,44.87,44.96,44.87,44.93,42980.58579284031,23.5727,23.62,23.5727,23.6043,42980.5858
2006-01-31 14:00:00,44.92,44.96,44.91,44.94,144764.89731792166,23.599,23.62,23.5937,23.6095,144764.8973
2006-01-31 14:10:00,44.95,45.03,44.83,44.92,58130.40062843676,23.6148,23.6568,23.5517,23.599,58130.4006
2006-01-31 14:20:00,44.9,44.9,44.64,44.83,80574.57075524631,23.5885,23.5885,23.4519,23.5517,80574.5708
2006-01-31 14:30:00,44.82,44.82,44.7,44.73,39838.40197508697,23.5465,23.5465,23.4834,23.4992,39838.402
2006-01-31 14:40:00,44.75,44.78,44.67,44.73,52070.47469419818,23.5097,23.5255,23.4677,23.4992,52070.4747
2006-01-31 14:50:00,44.73,44.82,44.65,44.79,121647.4020873078,23.4992,23.5465,23.4572,23.5307,121647.4021
2006-01-31 15:00:00,44.79,44.95,44.77,44.82,61272.5844461901,23.5307,23.6148,23.5202,23.5465,61272.5844
2006-01-31 15:10:00,44.84,44.89,44.78,44.86,51284.928739759845,23.557,23.5832,23.5255,23.5675,51284.9287
2006-01-31 15:20:00,44.86,44.88,44.82,44.86,51397.14959039389,23.5675,23.578,23.5465,23.5675,51397.1496
2006-01-31 15:30:00,44.88,44.9,44.8,44.8,46122.76961059365,23.578,23.5885,23.536,23.536,46122.7696
2006-01-31 15:40:00,44.79,44.8,44.72,44.76,52407.13724610032,23.5307,23.536,23.4939,23.5149,52407.1372
2006-01-31 15:50:00,44.76,44.79,44.72,44.72,111323.08382897542,23.5149,23.5307,23.4939,23.4939,111323.0838
2006-02-01 09:30:00,44.71,44.78,44.61,44.78,49713.83683088318,23.4887,23.5255,23.4361,23.5255,49713.8368
2006-02-01 09:40:00,44.74,44.78,44.6,44.68,40511.72707889126,23.5044,23.5255,23.4309,23.4729,40511.7271
2006-02-01 09:50:00,44.69,44.77,44.59,44.63,58915.9465828751,23.4782,23.5202,23.4256,23.4467,58915.9466
2006-02-01 10:00:00,44.61,44.69,44.51,44.65,53978.229154976994,23.4361,23.4782,23.3836,23.4572,53978.2292
2006-02-01 10:10:00,44.64,44.72,44.56,44.57,57569.29637526653,23.4519,23.4939,23.4099,23.4151,57569.2964
2006-02-01 10:20:00,44.58,44.76,44.58,44.71,90337.78476040848,23.4204,23.5149,23.4204,23.4887,90337.7848
2006-02-01 10:30:00,44.72,44.79,44.72,44.73,77993.49119066322,23.4939,23.5307,23.4939,23.4992,77993.4912
2006-02-01 10:40:00,44.73,44.8,44.72,44.78,101784.31152508136,23.4992,23.536,23.4939,23.5255,101784.3115
2006-02-01 10:50:00,44.78,44.8,44.74,44.74,33554.03433958029,23.5255,23.536,23.5044,23.5044,33554.0343
2006-02-01 11:00:00,44.75,44.87,44.75,44.82,31870.72158006957,23.5097,23.5727,23.5097,23.5465,31870.7216
2006-02-01 11:10:00,44.82,44.86,44.69,44.69,117158.5680619459,23.5465,23.5675,23.4782,23.4782,117158.5681
2006-02-01 11:20:00,44.69,44.78,44.6,44.75,63517.001458871055,23.4782,23.5255,23.4309,23.5097,63517.0015
2006-02-01 11:30:00,44.75,44.78,44.65,44.68,59701.49253731343,23.5097,23.5255,23.4572,23.4729,59701.4925
2006-02-01 11:40:00,44.68,44.69,44.56,44.62,37481.76411177197,23.4729,23.4782,23.4099,23.4414,37481.7641
2006-02-01 11:50:00,44.62,44.81,44.56,44.56,67781.39378296486,23.4414,23.5412,23.4099,23.4099,67781.3938
2006-02-01 12:00:00,44.56,44.64,44.55,44.56,57120.41297273033,23.4099,23.4519,23.4046,23.4099,57120.413
2006-02-01 12:10:00,44.56,44.58,44.42,44.44,76759.0618336887,23.4099,23.4204,23.3363,23.3468,76759.0618
2006-02-01 12:20:00,44.43,44.53,44.38,44.5,43990.57344854674,23.3416,23.3941,23.3153,23.3784,43990.5734
2006-02-01 12:30:00,44.5,44.57,44.49,44.52,62619.234653798674,23.3784,23.4151,23.3731,23.3889,62619.2347
2006-02-01 12:40:00,44.52,44.57,44.46,44.56,52968.24149927056,23.3889,23.4151,23.3573,23.4099,52968.2415
2006-02-01 12:50:00,44.56,44.57,44.48,44.55,43878.352597912686,23.4099,23.4151,23.3678,23.4046,43878.3526
2006-02-01 13:00:00,44.54,44.57,44.53,44.54,45449.44450678936,23.3994,23.4151,23.3941,23.3994,45449.4445
2006-02-01 13:10:00,44.52,44.53,44.39,44.4,39726.18112445292,23.3889,23.3941,23.3206,23.3258,39726.1811
2006-02-01 13:20:00,44.42,44.44,44.35,44.35,57232.63382336438,23.3363,23.3468,23.2996,23.2996,57232.6338
2006-02-01 13:30:00,44.35,44.42,44.22,44.25,64190.32656267534,23.2996,23.3363,23.2313,23.247,64190.3266
2006-02-01 13:40:00,44.25,44.28,44.17,44.22,66659.1852766244,23.247,23.2628,23.205,23.2313,66659.1853
2006-02-01 13:50:00,44.23,44.37,44.19,44.34,83043.42946919537,23.2365,23.3101,23.2155,23.2943,83043.4295
2006-02-01 14:00:00,44.34,44.56,44.33,44.42,39165.07687128268,23.2943,23.4099,23.289,23.3363,39165.0769
2006-02-01 14:10:00,44.43,44.55,44.43,44.54,51509.37044102794,23.3416,23.4046,23.3416,23.3994,51509.3704
2006-02-01 14:20:00,44.55,44.64,44.55,44.59,74739.08652227583,23.4046,23.4519,23.4046,23.4256,74739.0865
2006-02-01 14:30:00,44.59,44.82,44.59,44.7,74626.86567164179,23.4256,23.5465,23.4256,23.4834,74626.8657
2006-02-01 14:40:00,44.7,44.7,44.56,44.63,54090.45000561104,23.4834,23.4834,23.4099,23.4467,54090.45
2006-02-01 14:50:00,44.63,44.67,44.6,44.65,20985.29906856694,23.4467,23.4677,23.4309,23.4572,20985.2991
2006-02-01 15:00:00,44.66,44.66,44.57,44.61,38491.7517674784,23.4624,23.4624,23.4151,23.4361,38491.7518
2006-02-01 15:10:00,44.62,44.62,44.56,44.58,41185.052182695545,23.4414,23.4414,23.4099,23.4204,41185.0522
2006-02-01 15:20:00,44.58,44.68,44.55,44.68,47132.75726630008,23.4204,23.4729,23.4046,23.4729,47132.7573
2006-02-01 15:30:00,44.66,44.77,44.64,44.75,88766.69285153181,23.4624,23.5202,23.4519,23.5097,88766.6929
2006-02-01 15:40:00,44.75,44.76,44.7,44.72,63965.88486140725,23.5097,23.5149,23.4834,23.4939,63965.8849
2006-02-01 15:50:00,44.71,44.73,44.66,44.72,69240.26484120749,23.4887,23.4992,23.4624,23.4939,69240.2648
2006-02-02 09:30:00,44.6,44.61,44.3,44.34,76310.1784311525,23.4309,23.4361,23.2733,23.2943,76310.1784
2006-02-02 09:40:00,44.34,44.46,44.21,44.42,47244.97811693412,23.2943,23.3573,23.226,23.3363,47244.9781
2006-02-02 09:50:00,44.42,44.64,44.41,44.64,38155.08921557625,23.3363,23.4519,23.3311,23.4519,38155.0892
2006-02-02 10:00:00,44.64,44.71,44.5,44.65,60150.37593984962,23.4519,23.4887,23.3784,23.4572,60150.3759
2006-02-02 10:10:00,44.65,44.7,44.55,44.64,56671.529570194136,23.4572,23.4834,23.4046,23.4519,56671.5296
2006-02-02 10:20:00,44.64,44.74,44.62,44.67,44439.45685108293,23.4519,23.5044,23.4414,23.4677,44439.4569
2006-02-02 10:30:00,44.67,44.74,44.64,44.64,40511.72707889126,23.4677,23.5044,23.4519,23.4519,40511.7271
2006-02-02 10:40:00,44.63,44.64,44.47,44.5,104814.27449220064,23.4467,23.4519,23.3626,23.3784,104814.2745
2006-02-02 10:50:00,44.47,44.56,44.47,44.54,36696.21815733363,23.3626,23.4099,23.3626,23.3994,36696.2182
2006-02-02 11:00:00,44.53,44.64,44.46,44.6,96285.489844013,23.3941,23.4519,23.3573,23.4309,96285.4898
2006-02-02 11:10:00,44.58,44.72,44.58,44.72,56783.75042082819,23.4204,23.4939,23.4204,23.4939,56783.7504
2006-02-02 11:20:00,44.72,44.76,44.57,44.61,136236.11266973402,23.4939,23.5149,23.4151,23.4361,136236.1127
2006-02-02 11:30:00,44.58,44.69,44.56,44.58,34788.46369655482,23.4204,23.4782,23.4099,23.4204,34788.4637
2006-02-02 11:40:00,44.58,44.62,44.58,44.62,17169.790147009313,23.4204,23.4414,23.4204,23.4414,17169.7901
2006-02-02 11:50:00,44.63,44.63,44.43,44.43,36135.113904163394,23.4467,23.4467,23.3416,23.3416,36135.1139
2006-02-02 12:00:00,44.44,44.52,44.44,44.47,41072.8313320615,23.3468,23.3889,23.3468,23.3626,41072.8313
2006-02-02 12:10:00,44.45,44.49,44.42,44.45,28055.21265851195,23.3521,23.3731,23.3363,23.3521,28055.2127
2006-02-02 12:20:00,44.45,44.46,44.36,44.39,38603.97261811244,23.3521,23.3573,23.3048,23.3206,38603.9726
2006-02-02 12:30:00,44.4,44.42,44.34,44.39,34339.580294018626,23.3258,23.3363,23.2943,23.3206,34339.5803
2006-02-02 12:40:00,44.39,44.44,44.38,44.43,35125.12624845696,23.3206,23.3468,23.3153,23.3416,35125.1262
2006-02-02 12:50:00,44.44,44.49,44.38,44.39,27381.887554707664,23.3468,23.3731,23.3153,23.3206,27381.8876
2006-02-02 13:00:00,44.38,44.43,44.37,44.37,34788.46369655482,23.3153,23.3416,23.3101,23.3101,34788.4637
2006-02-02 13:10:00,44.38,44.42,44.37,44.39,16159.802491302884,23.3153,23.3363,23.3101,23.3206,16159.8025
2006-02-02 13:20:00,44.39,44.49,44.37,44.4,21883.06587363932,23.3206,23.3731,23.3101,23.3258,21883.0659
2006-02-02 13:30:00,44.41,44.45,44.29,44.37,35349.56794972506,23.3311,23.3521,23.268,23.3101,35349.5679
2006-02-02 13:40:00,44.34,44.37,44.26,44.33,39389.518572550776,23.2943,23.3101,23.2523,23.289,39389.5186
2006-02-02 13:50:00,44.33,44.39,44.31,44.35,25474.13309392885,23.289,23.3206,23.2785,23.2996,25474.1331
2006-02-02 14:00:00,44.34,44.39,44.31,44.33,17618.673549545503,23.2943,23.3206,23.2785,23.289,17618.6735
2006-02-02 14:10:00,44.33,44.38,44.25,44.3,29177.42116485243,23.289,23.3153,23.247,23.2733,29177.4212
2006-02-02 14:20:00,44.3,44.36,44.25,44.29,24688.587139490515,23.2733,23.3048,23.247,23.268,24688.5871
2006-02-02 14:30:00,44.28,44.39,44.28,44.38,42980.58579284031,23.2628,23.3206,23.2628,23.3153,42980.5858
2006-02-02 14:40:00,44.36,44.39,44.28,44.32,39726.18112445292,23.3048,23.3206,23.2628,23.2838,39726.1811
2006-02-02 14:50:00,44.31,44.35,44.28,44.29,36696.21815733363,23.2785,23.2996,23.2628,23.268,36696.2182
2006-02-02 15:00:00,44.28,44.33,44.21,44.33,39838.40197508697,23.2628,23.289,23.226,23.289,39838.402
2006-02-02 15:10:00,44.32,44.37,44.3,44.32,41409.49388396364,23.2838,23.3101,23.2733,23.2838,41409.4939
2006-02-02 15:20:00,44.32,44.38,44.26,44.34,41746.156435865785,23.2838,23.3153,23.2523,23.2943,41746.1564
2006-02-02 15:30:00,44.35,44.37,44.27,44.33,48703.84917517674,23.2996,23.3101,23.2575,23.289,48703.8492
2006-02-02 15:40:00,44.34,44.37,44.25,44.37,81584.55841095276,23.2943,23.3101,23.247,23.3101,81584.5584
2006-02-02 15:50:00,44.37,44.39,44.34,44.35,98529.90685669395,23.3101,23.3206,23.2943,23.2996,98529.9069
2006-02-03 09:30:00,43.98,44.01,43.82,43.91,203119.73964762653,23.1052,23.1209,23.0211,23.0684,203119.7396
2006-02-03 09:40:00,43.9,44.05,43.9,44.02,50050.49938278532,23.0631,23.1419,23.0631,23.1262,50050.4994
2006-02-03 09:50:00,44.03,44.07,43.57,43.57,94602.1770845023,23.1314,23.1525,22.8898,22.8898,94602.1771
2006-02-03 10:00:00,43.57,43.79,43.51,43.68,121310.73953540568,22.8898,23.0054,22.8583,22.9476,121310.7395
2006-02-03 10:10:00,43.68,43.74,43.61,43.74,87756.70519582537,22.9476,22.9791,22.9108,22.9791,87756.7052
2006-02-03 10:20:00,43.73,43.8,43.69,43.79,86522.27583885085,22.9738,23.0106,22.9528,23.0054,86522.2758
2006-02-03 10:30:00,43.79,43.82,43.69,43.78,81135.67500841655,23.0054,23.0211,22.9528,23.0001,81135.675
2006-02-03 10:40:00,43.76,43.82,43.74,43.81,124565.14420379304,22.9896,23.0211,22.9791,23.0159,124565.1442
2006-02-03 10:50:00,43.8,43.9,43.78,43.84,51958.25384356413,23.0106,23.0631,23.0001,23.0316,51958.2538
2006-02-03 11:00:00,43.85,43.89,43.83,43.87,56895.97127146224,23.0369,23.0579,23.0264,23.0474,56895.9713
2006-02-03 11:10:00,43.85,43.89,43.81,43.82,64302.54741330939,23.0369,23.0579,23.0159,23.0211,64302.5474
2006-02-03 11:20:00,43.82,43.89,43.78,43.84,41746.156435865785,23.0211,23.0579,23.0001,23.0316,41746.1564
2006-02-03 11:30:00,43.84,43.91,43.77,43.89,65312.53506901582,23.0316,23.0684,22.9948,23.0579,65312.5351
2006-02-03 11:40:00,43.89,44.05,43.89,44.05,90786.66816294468,23.0579,23.1419,23.0579,23.1419,90786.6682
2006-02-03 11:50:00,44.02,44.04,43.85,43.87,70923.57760071821,23.1262,23.1367,23.0369,23.0474,70923.5776
2006-02-03 12:00:00,43.88,43.88,43.77,43.86,71372.4610032544,23.0526,23.0526,22.9948,23.0421,71372.461
2006-02-03 12:10:00,43.85,43.9,43.82,43.84,94714.39793513634,23.0369,23.0631,23.0211,23.0316,94714.3979
2006-02-03 12:20:00,43.85,43.86,43.82,43.84,36471.776456065534,23.0369,23.0421,23.0211,23.0316,36471.7765
2006-02-03 12:30:00,43.84,43.9,43.84,43.87,38379.53091684435,23.0316,23.0631,23.0316,23.0474,38379.5309
2006-02-03 12:40:00,43.85,43.89,43.82,43.88,35798.45135226125,23.0369,23.0579,23.0211,23.0526,35798.4514
2006-02-03 12:50:00,43.87,43.89,43.84,43.86,28504.09606104814,23.0474,23.0579,23.0316,23.0421,28504.0961
2006-02-03 13:00:00,43.86,43.9,43.86,43.88,42868.36494220626,23.0421,23.0631,23.0421,23.0526,42868.3649
2006-02-03 13:10:00,43.87,43.95,43.84,43.91,44551.67770171697,23.0474,23.0894,23.0316,23.0684,44551.6777
2006-02-03 13:20:00,43.91,44.01,43.91,44.0,80911.23330714846,23.0684,23.1209,23.0684,23.1157,80911.2333
2006-02-03 13:30:00,44.06,44.1,44.03,44.06,103579.84513522612,23.1472,23.1682,23.1314,23.1472,103579.8451
2006-02-03 13:40:00,44.06,44.11,43.96,43.97,43653.91089664459,23.1472,23.1735,23.0947,23.0999,43653.9109
2006-02-03 13:50:00,43.96,43.97,43.86,43.86,120974.07698350352,23.0947,23.0999,23.0421,23.0421,120974.077
2006-02-03 14:00:00,43.86,43.87,43.8,43.8,50836.04533722365,23.0421,23.0474,23.0106,23.0106,50836.0453
2006-02-03 14:10:00,43.79,43.8,43.53,43.58,109751.99192009876,23.0054,23.0106,22.8688,22.895,109751.9919
2006-02-03 14:20:00,43.57,43.65,43.54,43.6,49377.17427898103,22.8898,22.9318,22.874,22.9055,49377.1743
2006-02-03 14:30:00,43.59,43.7,43.57,43.7,71035.79845135225,22.9003,22.9581,22.8898,22.9581,71035.7985
2006-02-03 14:40:00,43.7,43.74,43.66,43.73,71709.12355515655,22.9581,22.9791,22.9371,22.9738,71709.1236
2006-02-03 14:50:00,43.72,43.76,43.62,43.62,156772.52833576477,22.9686,22.9896,22.916,22.916,156772.5283
2006-02-03 15:00:00,43.63,43.81,43.59,43.77,100886.54472000895,22.9213,23.0159,22.9003,22.9948,100886.5447
2006-02-03 15:10:00,43.79,43.86,43.74,43.74,64190.32656267534,23.0054,23.0421,22.9791,22.9791,64190.3266
2006-02-03 15:20:00,43.74,43.84,43.74,43.78,92245.5392211873,22.9791,23.0316,22.9791,23.0001,92245.5392
2006-02-03 15:30:00,43.77,43.77,43.62,43.65,87981.14689709348,22.9948,22.9948,22.916,22.9318,87981.1469
2006-02-03 15:40:00,43.65,43.65,43.55,43.59,99091.0111098642,22.9318,22.9318,22.8793,22.9003,99091.0111
2006-02-03 15:50:00,43.6,43.63,43.57,43.59,116821.90551004375,22.9055,22.9213,22.8898,22.9003,116821.9055
2006-02-06 09:30:00,43.5,43.55,43.28,43.52,94826.6187857704,22.853,22.8793,22.7374,22.8635,94826.6188
2006-02-06 09:40:00,43.52,43.69,43.51,43.64,71372.4610032544,22.8635,22.9528,22.8583,22.9265,71372.461
2006-02-06 09:50:00,43.64,43.7,43.53,43.62,53641.56660307485,22.9265,22.9581,22.8688,22.916,53641.5666
2006-02-06 10:00:00,43.62,43.67,43.55,43.57,131971.7203456402,22.916,22.9423,22.8793,22.8898,131971.7203
2006-02-06 10:10:00,43.56,43.74,43.56,43.61,43878.352597912686,22.8845,22.9791,22.8845,22.9108,43878.3526
2006-02-06 10:20:00,43.58,43.7,43.58,43.6,31982.942430703624,22.895,22.9581,22.895,22.9055,31982.9424
2006-02-06 10:30:00,43.59,43.8,43.55,43.8,55661.54191448771,22.9003,23.0106,22.8793,23.0106,55661.5419
2006-02-06 10:40:00,43.8,43.82,43.66,43.67,46571.65301312984,23.0106,23.0211,22.9371,22.9423,46571.653
2006-02-06 10:50:00,43.67,43.75,43.63,43.65,39838.40197508697,22.9423,22.9843,22.9213,22.9318,39838.402
2006-02-06 11:00:00,43.66,43.69,43.62,43.65,27381.887554707664,22.9371,22.9528,22.916,22.9318,27381.8876
2006-02-06 11:10:00,43.64,43.71,43.6,43.7,33105.1509370441,22.9265,22.9633,22.9055,22.9581,33105.1509
2006-02-06 11:20:00,43.7,43.74,43.67,43.69,34676.24284592077,22.9581,22.9791,22.9423,22.9528,34676.2428
2006-02-06 11:30:00,43.68,43.69,43.57,43.64,58915.9465828751,22.9476,22.9528,22.8898,22.9265,58915.9466
2006-02-06 11:40:00,43.64,43.75,43.64,43.74,40848.3896307934,22.9265,22.9843,22.9265,22.9791,40848.3896
2006-02-06 11:50:00,43.74,43.77,43.72,43.77,25810.795645831,22.9791,22.9948,22.9686,22.9948,25810.7956
2006-02-06 12:00:00,43.77,43.84,43.75,43.79,38828.414319380536,22.9948,23.0316,22.9843,23.0054,38828.4143
2006-02-06 12:10:00,43.79,43.79,43.74,43.77,37706.20581304006,23.0054,23.0054,22.9791,22.9948,37706.2058
2006-02-06 12:20:00,43.77,43.81,43.74,43.74,40287.28537762316,22.9948,23.0159,22.9791,22.9791,40287.2854
2006-02-06 12:30:00,43.73,43.77,43.73,43.74,21434.18247110313,22.9738,22.9948,22.9738,22.9791,21434.1825
2006-02-06 12:40:00,43.74,43.89,43.74,43.87,39501.73942318482,22.9791,23.0579,22.9791,23.0474,39501.7394
2006-02-06 12:50:00,43.88,43.88,43.83,43.86,20985.29906856694,23.0526,23.0526,23.0264,23.0421,20985.2991
2006-02-06 13:00:00,43.86,43.9,43.83,43.9,40062.84367635506,23.0421,23.0631,23.0264,23.0631,40062.8437
2006-02-06 13:10:00,43.9,43.96,43.9,43.96,33441.813488946245,23.0631,23.0947,23.0631,23.0947,33441.8135
2006-02-06 13:20:00,43.95,43.96,43.93,43.94,15598.698238132643,23.0894,23.0947,23.0789,23.0842,15598.6982
2006-02-06 13:30:00,43.93,43.96,43.89,43.89,44439.45685108293,23.0789,23.0947,23.0579,23.0579,44439.4569
2006-02-06 13:40:00,43.88,43.9,43.86,43.88,14139.827179890022,23.0526,23.0631,23.0421,23.0526,14139.8272
2006-02-06 13:50:00,43.89,43.93,43.85,43.9,26147.458197733136,23.0579,23.0789,23.0369,23.0631,26147.4582
2006-02-06 14:00:00,43.9,43.95,43.82,43.94,38379.53091684435,23.0631,23.0894,23.0211,23.0842,38379.5309
2006-02-06 14:10:00,43.94,43.95,43.9,43.9,34676.24284592077,23.0842,23.0894,23.0631,23.0631,34676.2428
2006-02-06 14:20:00,43.9,44.0,43.9,44.0,31085.17562563124,23.0631,23.1157,23.0631,23.1157,31085.1756
2006-02-06 14:30:00,44.0,44.02,43.99,44.0,42531.70239030412,23.1157,23.1262,23.1104,23.1157,42531.7024
2006-02-06 14:40:00,44.01,44.01,43.91,43.92,37706.20581304006,23.1209,23.1209,23.0684,23.0736,37706.2058
2006-02-06 14:50:00,43.92,43.94,43.87,43.88,34227.35944338458,23.0736,23.0842,23.0474,23.0526,34227.3594
2006-02-06 15:00:00,43.88,43.92,43.87,43.92,48142.7449220065,23.0526,23.0736,23.0474,23.0736,48142.7449
2006-02-06 15:10:00,43.9,43.94,43.87,43.89,32992.93008641005,23.0631,23.0842,23.0474,23.0579,32992.9301
2006-02-06 15:20:00,43.88,43.91,43.87,43.89,20424.1948153967,23.0526,23.0684,23.0474,23.0579,20424.1948
2006-02-06 15:30:00,43.88,43.89,43.74,43.78,51509.37044102794,23.0526,23.0579,22.9791,23.0001,51509.3704
2006-02-06 15:40:00,43.78,43.88,43.76,43.85,52968.24149927056,23.0001,23.0526,22.9896,23.0369,52968.2415
2006-02-06 15:50:00,43.85,43.85,43.75,43.75,47806.08237010436,23.0369,23.0369,22.9843,22.9843,47806.0824
2006-02-07 09:30:00,43.68,43.79,43.66,43.79,66771.40612725844,22.9476,23.0054,22.9371,23.0054,66771.4061
2006-02-07 09:40:00,43.81,43.91,43.69,43.81,112333.07148468184,23.0159,23.0684,22.9528,23.0159,112333.0715
2006-02-07 09:50:00,43.8,43.83,43.59,43.65,45449.44450678936,23.0106,23.0264,22.9003,22.9318,45449.4445
2006-02-07 10:00:00,43.65,43.75,43.57,43.65,39165.07687128268,22.9318,22.9843,22.8898,22.9318,39165.0769
2006-02-07 10:10:00,43.64,43.76,43.58,43.68,40623.9479295253,22.9265,22.9896,22.895,22.9476,40623.9479
2006-02-07 10:20:00,43.68,43.71,43.64,43.71,55212.65851195152,22.9476,22.9633,22.9265,22.9633,55212.6585
2006-02-07 10:30:00,43.71,43.72,43.65,43.67,36920.65985860173,22.9633,22.9686,22.9318,22.9423,36920.6599
2006-02-07 10:40:00,43.67,43.69,43.63,43.67,64526.98911457748,22.9423,22.9528,22.9213,22.9423,64526.9891
2006-02-07 10:50:00,43.68,43.7,43.63,43.69,100325.44046683871,22.9476,22.9581,22.9213,22.9528,100325.4405
2006-02-07 11:00:00,43.68,43.8,43.68,43.77,52070.47469419818,22.9476,23.0106,22.9476,22.9948,52070.4747
2006-02-07 11:10:00,43.77,43.88,43.76,43.88,46459.43216249579,22.9948,23.0526,22.9896,23.0526,46459.4322
2006-02-07 11:20:00,43.89,44.09,43.88,44.06,111996.4089327797,23.0579,23.163,23.0526,23.1472,111996.4089
2006-02-07 11:30:00,44.06,44.06,43.98,44.03,74177.98226910559,23.1472,23.1472,23.1052,23.1314,74177.9823
2006-02-07 11:40:00,44.03,44.06,43.88,43.95,91572.214117383,23.1314,23.1472,23.0526,23.0894,91572.2141
2006-02-07 11:50:00,43.95,44.0,43.9,43.92,43205.027494108406,23.0894,23.1157,23.0631,23.0736,43205.0275
2006-02-07 12:00:00,43.93,44.01,43.92,43.92,37145.10155986982,23.0789,23.1209,23.0736,23.0736,37145.1016
2006-02-07 12:10:00,43.92,43.93,43.77,43.82,66322.52272472225,23.0736,23.0789,22.9948,23.0211,66322.5227
2006-02-07 12:20:00,43.82,43.84,43.81,43.84,17955.336101447647,23.0211,23.0316,23.0159,23.0316,17955.3361
2006-02-07 12:30:00,43.84,43.93,43.84,43.91,24015.262035686228,23.0316,23.0789,23.0316,23.0684,24015.262
2006-02-07 12:40:00,43.91,43.96,43.84,43.88,21546.403321737176,23.0684,23.0947,23.0316,23.0526,21546.4033
2006-02-07 12:50:00,43.88,43.93,43.87,43.91,24239.703736954325,23.0526,23.0789,23.0474,23.0684,24239.7037
2006-02-07 13:00:00,43.91,43.93,43.74,43.74,33554.03433958029,23.0684,23.0789,22.9791,22.9791,33554.0343
2006-02-07 13:10:00,43.73,43.79,43.67,43.78,53753.787453708894,22.9738,23.0054,22.9423,23.0001,53753.7875
2006-02-07 13:20:00,43.77,43.83,43.74,43.81,41858.37728649983,22.9948,23.0264,22.9791,23.0159,41858.3773
2006-02-07 13:30:00,43.82,43.82,43.74,43.75,40511.72707889126,23.0211,23.0211,22.9791,22.9843,40511.7271
2006-02-07 13:40:00,43.74,43.77,43.7,43.75,47020.53641566603,22.9791,22.9948,22.9581,22.9843,47020.5364
2006-02-07 13:50:00,43.74,43.79,43.66,43.77,51621.59129166199,22.9791,23.0054,22.9371,22.9948,51621.5913
2006-02-07 14:00:00,43.76,43.88,43.73,43.81,46571.65301312984,22.9896,23.0526,22.9738,23.0159,46571.653
2006-02-07 14:10:00,43.8,43.93,43.79,43.88,60711.48019301986,23.0106,23.0789,23.0054,23.0526,60711.4802
2006-02-07 14:20:00,43.88,44.01,43.84,43.98,49152.73257771294,23.0526,23.1209,23.0316,23.1052,49152.7326
2006-02-07 14:30:00,43.98,43.98,43.83,43.87,49938.27853215127,23.1052,23.1052,23.0264,23.0474,49938.2785
2006-02-07 14:40:00,43.85,43.86,43.79,43.84,43092.80664347435,23.0369,23.0421,23.0054,23.0316,43092.8066
2006-02-07 14:50:00,43.84,43.85,43.74,43.82,41297.27303332959,23.0316,23.0369,22.9791,23.0211,41297.273
2006-02-07 15:00:00,43.82,43.88,43.77,43.82,51733.81214229604,23.0211,23.0526,22.9948,23.0211,51733.8121
2006-02-07 15:10:00,43.82,43.87,43.77,43.82,38155.08921557625,23.0211,23.0474,22.9948,23.0211,38155.0892
2006-02-07 15:20:00,43.82,43.87,43.76,43.82,45449.44450678936,23.0211,23.0474,22.9896,23.0211,45449.4445
2006-02-07 15:30:00,43.82,43.85,43.78,43.82,48254.96577264056,23.0211,23.0369,23.0001,23.0211,48254.9658
2006-02-07 15:40:00,43.82,43.82,43.74,43.75,67669.17293233082,23.0211,23.0211,22.9791,22.9843,67669.1729
2006-02-07 15:50:00,43.74,43.77,43.72,43.74,89215.576254068,22.9791,22.9948,22.9686,22.9791,89215.5763
2006-02-08 09:30:00,43.74,43.74,43.37,43.74,164852.42958141622,22.9791,22.9791,22.7847,22.9791,164852.4296
2006-02-08 09:40:00,43.75,43.82,43.66,43.78,90337.78476040848,22.9843,23.0211,22.9371,23.0001,90337.7848
2006-02-08 09:50:00,43.78,43.91,43.73,43.79,74626.86567164179,23.0001,23.0684,22.9738,23.0054,74626.8657
2006-02-08 10:00:00,43.8,43.9,43.71,43.8,129727.30333295926,23.0106,23.0631,22.9633,23.0106,129727.3033
2006-02-08 10:10:00,43.81,43.96,43.71,43.94,69801.36909437773,23.0159,23.0947,22.9633,23.0842,69801.3691
2006-02-08 10:20:00,43.95,44.09,43.95,44.09,52856.02064863651,23.0894,23.163,23.0894,23.163,52856.0206
2006-02-08 10:30:00,44.1,44.2,44.03,44.06,80237.90820334418,23.1682,23.2207,23.1314,23.1472,80237.9082
2006-02-08 10:40:00,44.06,44.1,43.98,44.07,52182.69554483223,23.1472,23.1682,23.1052,23.1525,52182.6955
2006-02-08 10:50:00,44.06,44.07,43.94,43.94,39501.73942318482,23.1472,23.1525,23.0842,23.0842,39501.7394
2006-02-08 11:00:00,43.94,43.98,43.93,43.97,34676.24284592077,23.0842,23.1052,23.0789,23.0999,34676.2428
2006-02-08 11:10:00,43.96,44.15,43.94,44.07,60262.59679048367,23.0947,23.1945,23.0842,23.1525,60262.5968
2006-02-08 11:20:00,44.07,44.1,44.01,44.06,40511.72707889126,23.1525,23.1682,23.1209,23.1472,40511.7271
2006-02-08 11:30:00,44.06,44.06,44.0,44.01,29177.42116485243,23.1472,23.1472,23.1157,23.1209,29177.4212
2006-02-08 11:40:00,44.01,44.07,44.0,44.06,21209.74076983504,23.1209,23.1525,23.1157,23.1472,21209.7408
2006-02-08 11:50:00,44.05,44.05,43.96,43.96,17394.23184827741,23.1419,23.1419,23.0947,23.0947,17394.2318
2006-02-08 12:00:00,43.95,43.98,43.91,43.96,55661.54191448771,23.0894,23.1052,23.0684,23.0947,55661.5419
2006-02-08 12:10:00,43.96,44.02,43.96,43.96,19975.31141286051,23.0947,23.1262,23.0947,23.0947,19975.3114
2006-02-08 12:20:00,43.96,44.04,43.96,44.04,18853.10290652003,23.0947,23.1367,23.0947,23.1367,18853.1029
2006-02-08 12:30:00,44.04,44.07,44.01,44.01,22444.17012680956,23.1367,23.1525,23.1209,23.1209,22444.1701
2006-02-08 12:40:00,44.01,44.1,44.01,44.08,20311.97396476265,23.1209,23.1682,23.1209,23.1577,20311.974
2006-02-08 12:50:00,44.09,44.1,44.02,44.06,57569.29637526653,23.163,23.1682,23.1262,23.1472,57569.2964
2006-02-08 13:00:00,44.06,44.06,43.96,43.97,28952.97946358433,23.1472,23.1472,23.0947,23.0999,28952.9795
2006-02-08 13:10:00,43.97,44.07,43.93,43.94,44439.45685108293,23.0999,23.1525,23.0789,23.0842,44439.4569
2006-02-08 13:20:00,43.95,44.0,43.9,43.93,25474.13309392885,23.0894,23.1157,23.0631,23.0789,25474.1331
2006-02-08 13:30:00,43.92,43.97,43.88,43.94,21546.403321737176,23.0736,23.0999,23.0526,23.0842,21546.4033
2006-02-08 13:40:00,43.96,43.98,43.95,43.96,12793.17697228145,23.0947,23.1052,23.0894,23.0947,12793.177
2006-02-08 13:50:00,43.96,43.96,43.88,43.93,21883.06587363932,23.0947,23.0947,23.0526,23.0789,21883.0659
2006-02-08 14:00:00,43.92,43.97,43.88,43.88,18965.32375715408,23.0736,23.0999,23.0526,23.0526,18965.3238
2006-02-08 14:10:00,43.89,43.9,43.82,43.84,24800.80799012457,23.0579,23.0631,23.0211,23.0316,24800.808
2006-02-08 14:20:00,43.83,43.9,43.83,43.87,18740.882055885984,23.0264,23.0631,23.0264,23.0474,18740.8821
2006-02-08 14:30:00,43.86,43.9,43.85,43.88,244865.8960834923,23.0421,23.0631,23.0369,23.0526,244865.8961
2006-02-08 14:40:00,43.88,43.9,43.87,43.88,122432.94804174616,23.0526,23.0631,23.0474,23.0526,122432.948
2006-02-08 14:50:00,43.88,43.91,43.85,43.9,15262.035686230502,23.0526,23.0684,23.0369,23.0631,15262.0357
2006-02-08 15:00:00,43.91,44.08,43.89,44.06,39165.07687128268,23.0684,23.1577,23.0579,23.1472,39165.0769
2006-02-08 15:10:00,44.06,44.23,43.99,44.14,86073.39243631467,23.1472,23.2365,23.1104,23.1892,86073.3924
2006-02-08 15:20:00,44.14,44.19,44.1,44.13,64863.65166647963,23.1892,23.2155,23.1682,23.184,64863.6517
2006-02-08 15:30:00,44.13,44.23,44.1,44.22,89327.79710470205,23.184,23.2365,23.1682,23.2313,89327.7971
2006-02-08 15:40:00,44.22,44.23,44.17,44.19,62058.13040062843,23.2313,23.2365,23.205,23.2155,62058.1304
2006-02-08 15:50:00,44.19,44.21,44.06,44.06,62394.79295253057,23.2155,23.226,23.1472,23.1472,62394.793
2006-02-09 09:30:00,44.11,44.33,43.84,44.05,74963.52822354394,23.1735,23.289,23.0316,23.1419,74963.5282
2006-02-09 09:40:00,44.06,44.27,44.03,44.11,40175.06452698911,23.1472,23.2575,23.1314,23.1735,40175.0645
2006-02-09 09:50:00,44.1,44.19,43.97,44.09,56559.30871956009,23.1682,23.2155,23.0999,23.163,56559.3087
2006-02-09 10:00:00,44.1,44.13,43.96,43.97,34115.13859275053,23.1682,23.184,23.0947,23.0999,34115.1386
2006-02-09 10:10:00,43.94,44.05,43.88,43.9,31534.05902816743,23.0842,23.1419,23.0526,23.0631,31534.059
2006-02-09 10:20:00,43.92,43.96,43.88,43.94,27606.32925597576,23.0736,23.0947,23.0526,23.0842,27606.3293
2006-02-09 10:30:00,43.94,44.02,43.82,43.9,45225.00280552126,23.0842,23.1262,23.0211,23.0631,45225.0028
2006-02-09 10:40:00,43.9,44.06,43.9,44.05,178318.93165750196,23.0631,23.1472,23.0631,23.1419,178318.9317
2006-02-09 10:50:00,44.04,44.05,43.94,43.94,26147.458197733136,23.1367,23.1419,23.0842,23.0842,26147.4582
2006-02-09 11:00:00,43.95,43.96,43.82,43.82,41072.8313320615,23.0894,23.0947,23.0211,23.0211,41072.8313
2006-02-09 11:10:00,43.82,43.89,43.81,43.82,158904.7244978117,23.0211,23.0579,23.0159,23.0211,158904.7245
2006-02-09 11:20:00,43.82,43.89,43.81,43.85,47806.08237010436,23.0211,23.0579,23.0159,23.0369,47806.0824
2006-02-09 11:30:00,43.85,43.9,43.78,43.85,47581.64066883627,23.0369,23.0631,23.0001,23.0369,47581.6407
2006-02-09 11:40:00,43.85,43.91,43.75,43.76,41633.93558523173,23.0369,23.0684,22.9843,22.9896,41633.9356
2006-02-09 11:50:00,43.77,43.81,43.73,43.74,41970.59813713388,22.9948,23.0159,22.9738,22.9791,41970.5981
2006-02-09 12:00:00,43.74,43.86,43.73,43.74,106497.58725171136,22.9791,23.0421,22.9738,22.9791,106497.5873
2006-02-09 12:10:00,43.74,43.8,43.74,43.79,22331.94927617552,22.9791,23.0106,22.9791,23.0054,22331.9493
2006-02-09 12:20:00,43.79,43.88,43.79,43.82,24800.80799012457,23.0054,23.0526,23.0054,23.0211,24800.808
2006-02-09 12:30:00,43.82,43.96,43.82,43.94,40960.61048142744,23.0211,23.0947,23.0211,23.0842,40960.6105
2006-02-09 12:40:00,43.93,43.94,43.87,43.91,46683.87386376388,23.0789,23.0842,23.0474,23.0684,46683.8739
2006-02-09 12:50:00,43.9,43.95,43.89,43.92,84951.18392997418,23.0631,23.0894,23.0579,23.0736,84951.1839
2006-02-09 13:00:00,43.92,44.08,43.9,43.98,55885.9836157558,23.0736,23.1577,23.0631,23.1052,55885.9836
2006-02-09 13:10:00,43.98,44.0,43.91,43.96,52743.79979800247,23.1052,23.1157,23.0684,23.0947,52743.7998
2006-02-09 13:20:00,43.96,43.96,43.84,43.84,36471.776456065534,23.0947,23.0947,23.0316,23.0316,36471.7765
2006-02-09 13:30:00,43.83,43.87,43.81,43.81,35237.34709909101,23.0264,23.0474,23.0159,23.0159,35237.3471
2006-02-09 13:40:00,43.8,43.8,43.7,43.75,51509.37044102794,23.0106,23.0106,22.9581,22.9843,51509.3704
2006-02-09 13:50:00,43.74,43.8,43.67,43.74,68454.71888676916,22.9791,23.0106,22.9423,22.9791,68454.7189
2006-02-09 14:00:00,43.73,43.75,43.6,43.66,65312.53506901582,22.9738,22.9843,22.9055,22.9371,65312.5351
2006-02-09 14:10:00,43.67,43.72,43.65,43.7,57457.07552463248,22.9423,22.9686,22.9318,22.9581,57457.0755
2006-02-09 14:20:00,43.7,43.73,43.66,43.69,44776.119402985074,22.9581,22.9738,22.9371,22.9528,44776.1194
2006-02-09 14:30:00,43.68,43.76,43.68,43.74,52407.13724610032,22.9476,22.9896,22.9476,22.9791,52407.1372
2006-02-09 14:40:00,43.75,43.77,43.71,43.73,30748.513073729097,22.9843,22.9948,22.9633,22.9738,30748.5131
2006-02-09 14:50:00,43.73,43.77,43.7,43.77,59252.60913477724,22.9738,22.9948,22.9581,22.9948,59252.6091
2006-02-09 15:00:00,43.77,43.78,43.69,43.72,62394.79295253057,22.9948,23.0001,22.9528,22.9686,62394.793
2006-02-09 15:10:00,43.74,43.79,43.71,43.75,57457.07552463248,22.9791,23.0054,22.9633,22.9843,57457.0755
2006-02-09 15:20:00,43.75,43.86,43.75,43.85,73167.99461339916,22.9843,23.0421,22.9843,23.0369,73167.9946
2006-02-09 15:30:00,43.85,43.87,43.81,43.83,163842.44192570978,23.0369,23.0474,23.0159,23.0264,163842.4419
2006-02-09 15:40:00,43.82,43.86,43.79,43.86,92133.31837055324,23.0211,23.0421,23.0054,23.0421,92133.3184
2006-02-09 15:50:00,43.86,43.93,43.84,43.86,203119.73964762653,23.0421,23.0789,23.0316,23.0421,203119.7396
2006-02-10 09:30:00,43.82,44.02,43.7,43.98,94265.51453260017,23.0211,23.1262,22.9581,23.1052,94265.5145
2006-02-10 09:40:00,44.0,44.0,43.67,43.89,110425.31702390304,23.1157,23.1157,22.9423,23.0579,110425.317
2006-02-10 09:50:00,43.88,44.3,43.88,44.3,89776.68050723824,23.0526,23.2733,23.0526,23.2733,89776.6805
2006-02-10 10:00:00,44.3,44.36,44.08,44.15,105375.37874537088,23.2733,23.3048,23.1577,23.1945,105375.3787
2006-02-10 10:10:00,44.16,44.2,44.06,44.15,77544.60778812703,23.1997,23.2207,23.1472,23.1945,77544.6078
2006-02-10 10:20:00,44.15,44.19,44.03,44.19,104253.1702390304,23.1945,23.2155,23.1314,23.2155,104253.1702
2006-02-10 10:30:00,44.19,44.21,43.92,44.04,173717.876781506,23.2155,23.226,23.0736,23.1367,173717.8768
2006-02-10 10:40:00,44.04,44.15,44.04,44.14,103916.50768712828,23.1367,23.1945,23.1367,23.1892,103916.5077
2006-02-10 10:50:00,44.14,44.16,44.11,44.14,52070.47469419818,23.1892,23.1997,23.1735,23.1892,52070.4747
2006-02-10 11:00:00,44.13,44.23,44.12,44.21,60150.37593984962,23.184,23.2365,23.1787,23.226,60150.3759
2006-02-10 11:10:00,44.21,44.46,44.16,44.41,93255.52687689372,23.226,23.3573,23.1997,23.3311,93255.5269
2006-02-10 11:20:00,44.41,44.49,44.36,44.39,71484.68185388845,23.3311,23.3731,23.3048,23.3206,71484.6819
2006-02-10 11:30:00,44.39,44.69,44.39,44.67,111659.74638087756,23.3206,23.4782,23.3206,23.4677,111659.7464
2006-02-10 11:40:00,44.67,44.93,44.64,44.84,139041.6339355852,23.4677,23.6043,23.4519,23.557,139041.6339
2006-02-10 11:50:00,44.87,45.01,44.6,44.91,198518.68477163056,23.5727,23.6463,23.4309,23.5937,198518.6848
2006-02-10 12:00:00,44.91,44.96,44.87,44.88,53192.68320053866,23.5937,23.62,23.5727,23.578,53192.6832
2006-02-10 12:10:00,44.88,44.88,44.78,44.82,47581.64066883627,23.578,23.578,23.5255,23.5465,47581.6407
2006-02-10 12:20:00,44.82,44.83,44.78,44.81,73616.87801593536,23.5465,23.5517,23.5255,23.5412,73616.878
2006-02-10 12:30:00,44.81,45.05,44.81,45.03,190326.56267534508,23.5412,23.6673,23.5412,23.6568,190326.5627
2006-02-10 12:40:00,45.03,45.03,44.82,44.82,93367.74772752776,23.6568,23.6568,23.5465,23.5465,93367.7477
2006-02-10 12:50:00,44.82,44.91,44.8,44.91,54763.77510941533,23.5465,23.5937,23.536,23.5937,54763.7751
2006-02-10 13:00:00,44.9,44.9,44.8,44.82,40848.3896307934,23.5885,23.5885,23.536,23.5465,40848.3896
2006-02-10 13:10:00,44.82,44.91,44.8,44.82,35461.78880035911,23.5465,23.5937,23.536,23.5465,35461.7888
2006-02-10 13:20:00,44.82,44.88,44.76,44.79,50387.161934687465,23.5465,23.578,23.5149,23.5307,50387.1619
2006-02-10 13:30:00,44.78,44.85,44.75,44.85,44439.45685108293,23.5255,23.5622,23.5097,23.5622,44439.4569
2006-02-10 13:40:00,44.86,44.87,44.73,44.74,43541.69004601055,23.5675,23.5727,23.4992,23.5044,43541.69
2006-02-10 13:50:00,44.74,44.78,44.7,44.72,53417.124901806754,23.5044,23.5255,23.4834,23.4939,53417.1249
2006-02-10 14:00:00,44.73,45.04,44.72,45.0,163281.33767253955,23.4992,23.662,23.4939,23.641,163281.3377
2006-02-10 14:10:00,45.02,45.22,45.01,45.2,124228.48165189092,23.6515,23.7566,23.6463,23.7461,124228.4817
2006-02-10 14:20:00,45.2,45.3,45.09,45.24,131635.05779373806,23.7461,23.7986,23.6883,23.7671,131635.0578
2006-02-10 14:30:00,45.23,45.29,45.09,45.18,75636.85332734822,23.7619,23.7934,23.6883,23.7356,75636.8533
2006-02-10 14:40:00,45.18,45.18,45.05,45.05,47244.97811693412,23.7356,23.7356,23.6673,23.6673,47244.9781
2006-02-10 14:50:00,45.06,45.08,45.01,45.05,49489.39512961508,23.6726,23.6831,23.6463,23.6673,49489.3951
2006-02-10 15:00:00,45.05,45.17,45.03,45.06,67220.28952979464,23.6673,23.7303,23.6568,23.6726,67220.2895
2006-02-10 15:10:00,45.07,45.08,44.92,44.93,77432.38693749298,23.6778,23.6831,23.599,23.6043,77432.3869
2006-02-10 15:20:00,44.94,44.98,44.88,44.88,84502.300527438,23.6095,23.6305,23.578,23.578,84502.3005
2006-02-10 15:30:00,44.88,44.92,44.8,44.83,101223.20727191112,23.578,23.599,23.536,23.5517,101223.2073
2006-02-10 15:40:00,44.84,45.04,44.83,45.04,82257.88351475704,23.557,23.662,23.5517,23.662,82257.8835
2006-02-10 15:50:00,45.05,45.07,44.73,44.84,155313.65727752214,23.6673,23.6778,23.4992,23.557,155313.6573
2006-02-13 09:30:00,44.6,44.7,44.42,44.45,137582.7628773426,23.4309,23.4834,23.3363,23.3521,137582.7629
2006-02-13 09:40:00,44.47,44.56,44.42,44.5,63741.44316013915,23.3626,23.4099,23.3363,23.3784,63741.4432
2006-02-13 09:50:00,44.5,44.5,44.39,44.42,48367.1866232746,23.3784,23.3784,23.3206,23.3363,48367.1866
2006-02-13 10:00:00,44.42,44.42,44.23,44.27,92357.76007182134,23.3363,23.3363,23.2365,23.2575,92357.7601
2006-02-13 10:10:00,44.23,44.28,44.23,44.26,63965.88486140725,23.2365,23.2628,23.2365,23.2523,63965.8849
2006-02-13 10:20:00,44.25,44.25,44.04,44.06,59028.167433509145,23.247,23.247,23.1367,23.1472,59028.1674
2006-02-13 10:30:00,44.06,44.14,44.06,44.11,68566.93973740321,23.1472,23.1892,23.1472,23.1735,68566.9397
2006-02-13 10:40:00,44.1,44.1,43.98,44.04,46347.21131186174,23.1682,23.1682,23.1052,23.1367,46347.2113
2006-02-13 10:50:00,44.02,44.12,44.02,44.06,27494.10840534171,23.1262,23.1787,23.1262,23.1472,27494.1084
2006-02-13 11:00:00,44.06,44.07,43.98,44.03,37481.76411177197,23.1472,23.1525,23.1052,23.1314,37481.7641
2006-02-13 11:10:00,44.03,44.15,44.03,44.04,45786.1070586915,23.1314,23.1945,23.1314,23.1367,45786.1071
2006-02-13 11:20:00,44.04,44.1,44.04,44.08,25025.24969139266,23.1367,23.1682,23.1367,23.1577,25025.2497
2006-02-13 11:30:00,44.07,44.12,44.06,44.12,19526.42801032432,23.1525,23.1787,23.1472,23.1787,19526.428
2006-02-13 11:40:00,44.13,44.18,44.11,44.18,28728.53776231624,23.184,23.2102,23.1735,23.2102,28728.5378
2006-02-13 11:50:00,44.18,44.18,44.13,44.16,27606.32925597576,23.2102,23.2102,23.184,23.1997,27606.3293
2006-02-13 12:00:00,44.16,44.28,44.16,44.28,31758.500729435527,23.1997,23.2628,23.1997,23.2628,31758.5007
2006-02-13 12:10:00,44.28,44.37,44.26,44.36,84838.96307934013,23.2628,23.3101,23.2523,23.3048,84838.9631
2006-02-13 12:20:00,44.35,44.4,44.34,44.39,50836.04533722365,23.2996,23.3258,23.2943,23.3206,50836.0453
2006-02-13 12:30:00,44.39,44.39,44.35,44.35,35012.90539782291,23.3206,23.3206,23.2996,23.2996,35012.9054
2006-02-13 12:40:00,44.36,44.38,44.3,44.37,43317.24834474245,23.3048,23.3153,23.2733,23.3101,43317.2483
2006-02-13 12:50:00,44.38,44.4,44.35,44.35,17955.336101447647,23.3153,23.3258,23.2996,23.2996,17955.3361
2006-02-13 13:00:00,44.35,44.41,44.34,44.4,41185.052182695545,23.2996,23.3311,23.2943,23.3258,41185.0522
2006-02-13 13:10:00,44.41,44.41,44.34,44.36,33778.476040848385,23.3311,23.3311,23.2943,23.3048,33778.476
2006-02-13 13:20:00,44.36,44.43,44.32,44.41,36135.113904163394,23.3048,23.3416,23.2838,23.3311,36135.1139
2006-02-13 13:30:00,44.41,44.43,44.3,44.31,58467.0631803389,23.3311,23.3416,23.2733,23.2785,58467.0632
2006-02-13 13:40:00,44.31,44.31,44.22,44.25,69128.04399057344,23.2785,23.2785,23.2313,23.247,69128.044
2006-02-13 13:50:00,44.25,44.26,44.17,44.17,59252.60913477724,23.247,23.2523,23.205,23.205,59252.6091
2006-02-13 14:00:00,44.18,44.2,44.15,44.18,34788.46369655482,23.2102,23.2207,23.1945,23.2102,34788.4637
2006-02-13 14:10:00,44.16,44.18,44.12,44.13,267197.8453596678,23.1997,23.2102,23.1787,23.184,267197.8454
2006-02-13 14:20:00,44.13,44.2,44.13,44.15,31085.17562563124,23.184,23.2207,23.184,23.1945,31085.1756
2006-02-13 14:30:00,44.14,44.15,44.1,44.1,31758.500729435527,23.1892,23.1945,23.1682,23.1682,31758.5007
2006-02-13 14:40:00,44.09,44.09,44.02,44.06,49377.17427898103,23.163,23.163,23.1262,23.1472,49377.1743
2006-02-13 14:50:00,44.06,44.06,43.99,44.01,51846.032992930086,23.1472,23.1472,23.1104,23.1209,51846.033
2006-02-13 15:00:00,44.0,44.12,44.0,44.12,41970.59813713388,23.1157,23.1787,23.1157,23.1787,41970.5981
2006-02-13 15:10:00,44.12,44.17,44.07,44.17,44102.79429918079,23.1787,23.205,23.1525,23.205,44102.7943
2006-02-13 15:20:00,44.16,44.25,44.16,44.23,136684.9960722702,23.1997,23.247,23.1997,23.2365,136684.9961
2006-02-13 15:30:00,44.23,44.31,44.23,44.27,51509.37044102794,23.2365,23.2785,23.2365,23.2575,51509.3704
2006-02-13 15:40:00,44.28,44.29,44.23,44.27,50723.824486589605,23.2628,23.268,23.2365,23.2575,50723.8245
2006-02-13 15:50:00,44.27,44.31,44.26,44.31,140949.38839636403,23.2575,23.2785,23.2523,23.2785,140949.3884
2006-02-14 09:30:00,44.62,44.83,44.6,44.75,112220.8506340478,23.4414,23.5517,23.4309,23.5097,112220.8506
2006-02-14 09:40:00,44.75,44.88,44.7,44.85,94826.6187857704,23.5097,23.578,23.4834,23.5622,94826.6188
2006-02-14 09:50:00,44.85,45.15,44.84,45.15,90225.56390977444,23.5622,23.7198,23.557,23.7198,90225.5639
2006-02-14 10:00:00,45.15,45.32,44.96,45.28,124677.36505442712,23.7198,23.8091,23.62,23.7881,124677.3651
2006-02-14 10:10:00,45.25,45.29,45.24,45.25,126024.01526203568,23.7724,23.7934,23.7671,23.7724,126024.0153
2006-02-14 10:20:00,45.25,45.28,45.16,45.25,59252.60913477724,23.7724,23.7881,23.7251,23.7724,59252.6091
2006-02-14 10:30:00,45.25,45.25,44.92,44.93,135675.0084165638,23.7724,23.7724,23.599,23.6043,135675.0084
2006-02-14 10:40:00,44.94,44.97,44.8,44.95,107058.6915048816,23.6095,23.6253,23.536,23.6148,107058.6915
2006-02-14 10:50:00,44.95,45.27,44.94,45.07,50948.2661878577,23.6148,23.7829,23.6095,23.6778,50948.2662
2006-02-14 11:00:00,45.06,45.21,44.98,45.13,65424.75591964987,23.6726,23.7514,23.6305,23.7093,65424.7559
2006-02-14 11:10:00,45.14,45.3,45.13,45.27,85736.72988441252,23.7146,23.7986,23.7093,23.7829,85736.7299
2006-02-14 11:20:00,45.26,45.39,45.18,45.21,102345.4157782516,23.7776,23.8459,23.7356,23.7514,102345.4158
2006-02-14 11:30:00,45.21,45.32,45.13,45.21,90001.12220850633,23.7514,23.8091,23.7093,23.7514,90001.1222
2006-02-14 11:40:00,45.2,45.29,45.2,45.26,55661.54191448771,23.7461,23.7934,23.7461,23.7776,55661.5419
2006-02-14 11:50:00,45.26,45.41,45.26,45.37,76085.7367298844,23.7776,23.8564,23.7776,23.8354,76085.7367
2006-02-14 12:00:00,45.37,45.42,45.34,45.36,52070.47469419818,23.8354,23.8617,23.8197,23.8302,52070.4747
2006-02-14 12:10:00,45.36,45.37,45.3,45.3,39277.29772191673,23.8302,23.8354,23.7986,23.7986,39277.2977
2006-02-14 12:20:00,45.3,45.31,45.26,45.26,33441.813488946245,23.7986,23.8039,23.7776,23.7776,33441.8135
2006-02-14 12:30:00,45.26,45.27,45.22,45.22,53192.68320053866,23.7776,23.7829,23.7566,23.7566,53192.6832
2006-02-14 12:40:00,45.22,45.25,45.22,45.23,77432.38693749298,23.7566,23.7724,23.7566,23.7619,77432.3869
2006-02-14 12:50:00,45.24,45.24,45.16,45.16,39052.85602064864,23.7671,23.7671,23.7251,23.7251,39052.856
2006-02-14 13:00:00,45.15,45.16,45.12,45.14,51621.59129166199,23.7198,23.7251,23.7041,23.7146,51621.5913
2006-02-14 13:10:00,45.14,45.14,45.11,45.13,94938.83963640445,23.7146,23.7146,23.6988,23.7093,94938.8396
2006-02-14 13:20:00,45.14,45.14,45.1,45.13,50836.04533722365,23.7146,23.7146,23.6936,23.7093,50836.0453
2006-02-14 13:30:00,45.12,45.17,45.12,45.13,73504.65716530131,23.7041,23.7303,23.7041,23.7093,73504.6572
2006-02-14 13:40:00,45.13,45.18,45.12,45.17,155201.4364268881,23.7093,23.7356,23.7041,23.7303,155201.4364
2006-02-14 13:50:00,45.17,45.24,45.15,45.19,30636.29222309505,23.7303,23.7671,23.7198,23.7408,30636.2922
2006-02-14 14:00:00,45.18,45.4,45.17,45.39,73167.99461339916,23.7356,23.8512,23.7303,23.8459,73167.9946
2006-02-14 14:10:00,45.4,45.45,45.4,45.42,55549.32106385366,23.8512,23.8774,23.8512,23.8617,55549.3211
2006-02-14 14:20:00,45.42,45.5,45.37,45.5,41746.156435865785,23.8617,23.9037,23.8354,23.9037,41746.1564
2006-02-14 14:30:00,45.48,45.51,45.39,45.41,76310.1784311525,23.8932,23.909,23.8459,23.8564,76310.1784
2006-02-14 14:40:00,45.41,45.45,45.35,45.39,130288.4075861295,23.8564,23.8774,23.8249,23.8459,130288.4076
2006-02-14 14:50:00,45.4,45.41,45.34,45.37,52294.91639546627,23.8512,23.8564,23.8197,23.8354,52294.9164
2006-02-14 15:00:00,45.37,45.39,45.25,45.29,85175.62563124228,23.8354,23.8459,23.7724,23.7934,85175.6256
2006-02-14 15:10:00,45.3,45.37,45.27,45.32,78666.81629446751,23.7986,23.8354,23.7829,23.8091,78666.8163
2006-02-14 15:20:00,45.31,45.4,45.31,45.4,43653.91089664459,23.8039,23.8512,23.8039,23.8512,43653.9109
2006-02-14 15:30:00,45.39,45.4,45.33,45.34,67893.61463359892,23.8459,23.8512,23.8144,23.8197,67893.6146
2006-02-14 15:40:00,45.34,45.35,45.22,45.29,66659.1852766244,23.8197,23.8249,23.7566,23.7934,66659.1853
2006-02-14 15:50:00,45.28,45.39,45.27,45.37,132420.6037481764,23.7881,23.8459,23.7829,23.8354,132420.6037
2006-02-15 09:30:00,45.32,45.34,45.21,45.3,92357.76007182134,23.8091,23.8197,23.7514,23.7986,92357.7601
2006-02-15 09:40:00,45.3,45.54,45.3,45.37,99427.67366176636,23.7986,23.9247,23.7986,23.8354,99427.6737
2006-02-15 09:50:00,45.38,45.49,45.37,45.46,71596.9027045225,23.8407,23.8985,23.8354,23.8827,71596.9027
2006-02-15 10:00:00,45.46,45.48,45.21,45.35,118617.43912018852,23.8827,23.8932,23.7514,23.8249,118617.4391
2006-02-15 10:10:00,45.33,45.33,45.26,45.3,268095.6121647402,23.8144,23.8144,23.7776,23.7986,268095.6122
2006-02-15 10:20:00,45.3,45.37,45.26,45.31,119964.0893277971,23.7986,23.8354,23.7776,23.8039,119964.0893
2006-02-15 10:30:00,45.32,45.38,45.22,45.23,111659.74638087756,23.8091,23.8407,23.7566,23.7619,111659.7464
2006-02-15 10:40:00,45.23,45.32,45.15,45.32,35686.2305016272,23.7619,23.8091,23.7198,23.8091,35686.2305
2006-02-15 10:50:00,45.32,45.33,45.25,45.3,53304.90405117271,23.8091,23.8144,23.7724,23.7986,53304.9041
2006-02-15 11:00:00,45.3,45.3,45.19,45.21,38828.414319380536,23.7986,23.7986,23.7408,23.7514,38828.4143
2006-02-15 11:10:00,45.21,45.24,45.09,45.09,62843.67635506677,23.7514,23.7671,23.6883,23.6883,62843.6764
2006-02-15 11:20:00,45.09,45.09,44.88,44.88,55661.54191448771,23.6883,23.6883,23.578,23.578,55661.5419
2006-02-15 11:30:00,44.88,44.89,44.8,44.84,64751.43081584558,23.578,23.5832,23.536,23.557,64751.4308
2006-02-15 11:40:00,44.84,44.87,44.8,44.82,56559.30871956009,23.557,23.5727,23.536,23.5465,56559.3087
2006-02-15 11:50:00,44.83,44.91,44.79,44.91,45337.22365615532,23.5517,23.5937,23.5307,23.5937,45337.2237
2006-02-15 12:00:00,44.9,44.91,44.84,44.85,40175.06452698911,23.5885,23.5937,23.557,23.5622,40175.0645
2006-02-15 12:10:00,44.85,44.9,44.75,44.78,47693.86151947032,23.5622,23.5885,23.5097,23.5255,47693.8615
2006-02-15 12:20:00,44.77,44.87,44.77,44.78,45673.886208057454,23.5202,23.5727,23.5202,23.5255,45673.8862
2006-02-15 12:30:00,44.78,44.78,44.64,44.64,55437.100213219615,23.5255,23.5255,23.4519,23.4519,55437.1002
2006-02-15 12:40:00,44.64,44.65,44.53,44.54,79789.02480080798,23.4519,23.4572,23.3941,23.3994,79789.0248
2006-02-15 12:50:00,44.54,44.6,44.53,44.56,81472.3375603187,23.3994,23.4309,23.3941,23.4099,81472.3376
2006-02-15 13:00:00,44.56,44.73,44.56,44.72,229154.9769947256,23.4099,23.4992,23.4099,23.4939,229154.977
2006-02-15 13:10:00,44.72,44.96,44.72,44.96,82482.32521602513,23.4939,23.62,23.4939,23.62,82482.3252
2006-02-15 13:20:00,44.96,45.05,44.91,44.93,89103.35540343395,23.62,23.6673,23.5937,23.6043,89103.3554
2006-02-15 13:30:00,44.95,45.03,44.94,45.01,77432.38693749298,23.6148,23.6568,23.6095,23.6463,77432.3869
2006-02-15 13:40:00,45.0,45.1,44.99,45.1,75412.41162608012,23.641,23.6936,23.6358,23.6936,75412.4116
2006-02-15 13:50:00,45.1,45.28,45.1,45.24,80686.79160588037,23.6936,23.7881,23.6936,23.7671,80686.7916
2006-02-15 14:00:00,45.23,45.24,45.19,45.24,39277.29772191673,23.7619,23.7671,23.7408,23.7671,39277.2977
2006-02-15 14:10:00,45.24,45.29,45.21,45.23,33890.69689148243,23.7671,23.7934,23.7514,23.7619,33890.6969
2006-02-15 14:20:00,45.23,45.37,45.23,45.36,64302.54741330939,23.7619,23.8354,23.7619,23.8302,64302.5474
2006-02-15 14:30:00,45.36,45.37,45.28,45.3,39389.518572550776,23.8302,23.8354,23.7881,23.7986,39389.5186
2006-02-15 14:40:00,45.3,45.35,45.26,45.26,28840.758612950285,23.7986,23.8249,23.7776,23.7776,28840.7586
2006-02-15 14:50:00,45.25,45.34,45.25,45.34,45561.66535742341,23.7724,23.8197,23.7724,23.8197,45561.6654
2006-02-15 15:00:00,45.31,45.31,45.15,45.21,35574.00965099315,23.8039,23.8039,23.7198,23.7514,35574.0097
2006-02-15 15:10:00,45.2,45.2,45.14,45.15,35574.00965099315,23.7461,23.7461,23.7146,23.7198,35574.0097
2006-02-15 15:20:00,45.15,45.24,45.13,45.2,51509.37044102794,23.7198,23.7671,23.7093,23.7461,51509.3704
2006-02-15 15:30:00,45.19,45.34,45.19,45.34,41746.156435865785,23.7408,23.8197,23.7408,23.8197,41746.1564
2006-02-15 15:40:00,45.33,45.44,45.33,45.43,57457.07552463248,23.8144,23.8722,23.8144,23.8669,57457.0755
2006-02-15 15:50:00,45.42,45.43,45.32,45.33,87644.48434519133,23.8617,23.8669,23.8091,23.8144,87644.4843
2006-02-16 09:30:00,45.52,45.53,45.31,45.41,129727.30333295926,23.9142,23.9195,23.8039,23.8564,129727.3033
2006-02-16 09:40:00,45.38,45.42,45.3,45.4,63965.88486140725,23.8407,23.8617,23.7986,23.8512,63965.8849
2006-02-16 09:50:00,45.4,45.53,45.39,45.47,108742.00426439232,23.8512,23.9195,23.8459,23.8879,108742.0043
2006-02-16 10:00:00,45.47,45.53,45.39,45.42,67893.61463359892,23.8879,23.9195,23.8459,23.8617,67893.6146
2006-02-16 10:10:00,45.42,45.44,45.34,45.36,57008.19212209628,23.8617,23.8722,23.8197,23.8302,57008.1921
2006-02-16 10:20:00,45.36,45.36,45.27,45.3,39052.85602064864,23.8302,23.8302,23.7829,23.7986,39052.856
2006-02-16 10:30:00,45.3,45.32,45.2,45.21,46347.21131186174,23.7986,23.8091,23.7461,23.7514,46347.2113
2006-02-16 10:40:00,45.21,45.32,45.18,45.32,72382.44865896083,23.7514,23.8091,23.7356,23.8091,72382.4487
2006-02-16 10:50:00,45.33,45.38,45.33,45.37,145550.44327236,23.8144,23.8407,23.8144,23.8354,145550.4433
2006-02-16 11:00:00,45.37,45.4,45.34,45.36,89664.45965660419,23.8354,23.8512,23.8197,23.8302,89664.4597
2006-02-16 11:10:00,45.36,45.37,45.21,45.21,159241.38704971384,23.8302,23.8354,23.7514,23.7514,159241.387
2006-02-16 11:20:00,45.21,45.22,45.15,45.17,95275.50218830658,23.7514,23.7566,23.7198,23.7303,95275.5022
2006-02-16 11:30:00,45.17,45.31,45.16,45.24,46010.5487599596,23.7303,23.8039,23.7251,23.7671,46010.5488
2006-02-16 11:40:00,45.25,45.29,45.23,45.27,13690.943777353832,23.7724,23.7934,23.7619,23.7829,13690.9438
2006-02-16 11:50:00,45.26,45.27,45.22,45.23,22556.390977443607,23.7776,23.7829,23.7566,23.7619,22556.391
2006-02-16 12:00:00,45.23,45.27,45.19,45.24,16945.348445741216,23.7619,23.7829,23.7408,23.7671,16945.3484
2006-02-16 12:10:00,45.25,45.35,45.25,45.29,22107.507574907417,23.7724,23.8249,23.7724,23.7934,22107.5076
2006-02-16 12:20:00,45.29,45.33,45.28,45.31,63741.44316013915,23.7934,23.8144,23.7881,23.8039,63741.4432
2006-02-16 12:30:00,45.32,45.34,45.22,45.22,26371.89989900124,23.8091,23.8197,23.7566,23.7566,26371.8999
2006-02-16 12:40:00,45.23,45.25,45.18,45.19,17618.673549545503,23.7619,23.7724,23.7356,23.7408,17618.6735
2006-02-16 12:50:00,45.19,45.19,45.14,45.16,16608.685893839076,23.7408,23.7408,23.7146,23.7251,16608.6859
2006-02-16 13:00:00,45.16,45.17,45.14,45.17,14925.373134328358,23.7251,23.7303,23.7146,23.7303,14925.3731
2006-02-16 13:10:00,45.17,45.17,45.13,45.13,10436.539108966446,23.7303,23.7303,23.7093,23.7093,10436.5391
2006-02-16 13:20:00,45.13,45.13,45.07,45.08,21995.28672427337,23.7093,23.7093,23.6778,23.6831,21995.2867
2006-02-16 13:30:00,45.08,45.15,45.07,45.13,59925.934238581525,23.6831,23.7198,23.6778,23.7093,59925.9342
2006-02-16 13:40:00,45.13,45.13,45.04,45.05,28728.53776231624,23.7093,23.7093,23.662,23.6673,28728.5378
2006-02-16 13:50:00,45.05,45.05,44.93,44.98,59140.38828414319,23.6673,23.6673,23.6043,23.6305,59140.3883
2006-02-16 14:00:00,44.97,45.03,44.96,44.99,151161.4858040624,23.6253,23.6568,23.62,23.6358,151161.4858
2006-02-16 14:10:00,44.99,45.02,44.96,45.0,32431.82583323981,23.6358,23.6515,23.62,23.641,32431.8258
2006-02-16 14:20:00,45.01,45.01,44.93,44.95,28167.433509146,23.6463,23.6463,23.6043,23.6148,28167.4335
2006-02-16 14:30:00,44.94,44.94,44.88,44.92,76310.1784311525,23.6095,23.6095,23.578,23.599,76310.1784
2006-02-16 14:40:00,44.91,45.0,44.88,44.96,103355.40343395802,23.5937,23.641,23.578,23.62,103355.4034
2006-02-16 14:50:00,44.96,45.08,44.96,45.07,52182.69554483223,23.62,23.6831,23.62,23.6778,52182.6955
2006-02-16 15:00:00,45.08,45.12,45.05,45.08,143979.35136348332,23.6831,23.7041,23.6673,23.6831,143979.3514
2006-02-16 15:10:00,45.08,45.14,45.05,45.14,71148.0193019863,23.6831,23.7146,23.6673,23.7146,71148.0193
2006-02-16 15:20:00,45.14,45.22,45.14,45.2,138592.75053304902,23.7146,23.7566,23.7146,23.7461,138592.7505
2006-02-16 15:30:00,45.21,45.29,45.2,45.22,76759.0618336887,23.7514,23.7934,23.7461,23.7566,76759.0618
2006-02-16 15:40:00,45.22,45.31,45.19,45.19,57120.41297273033,23.7566,23.8039,23.7408,23.7408,57120.413
2006-02-16 15:50:00,45.19,45.29,45.19,45.29,91123.33071484682,23.7408,23.7934,23.7408,23.7934,91123.3307
2006-02-17 09:30:00,45.35,45.35,45.18,45.29,364156.6603074851,23.8249,23.8249,23.7356,23.7934,364156.6603
2006-02-17 09:40:00,45.29,45.37,45.23,45.31,35349.56794972506,23.7934,23.8354,23.7619,23.8039,35349.5679
2006-02-17 09:50:00,45.28,45.32,45.25,45.29,32095.16328133767,23.7881,23.8091,23.7724,23.7934,32095.1633
2006-02-17 10:00:00,45.29,45.29,45.14,45.14,75636.85332734822,23.7934,23.7934,23.7146,23.7146,75636.8533
2006-02-17 10:10:00,45.13,45.21,45.07,45.21,58579.28403097295,23.7093,23.7514,23.6778,23.7514,58579.284
2006-02-17 10:20:00,45.21,45.22,45.02,45.02,39613.96027381888,23.7514,23.7566,23.6515,23.6515,39613.9603
2006-02-17 10:30:00,45.02,45.03,44.96,44.98,31646.27987880148,23.6515,23.6568,23.62,23.6305,31646.2799
2006-02-17 10:40:00,44.98,45.04,44.98,45.02,140388.2841431938,23.6305,23.662,23.6305,23.6515,140388.2841
2006-02-17 10:50:00,45.01,45.02,44.98,44.98,17506.452698911457,23.6463,23.6515,23.6305,23.6305,17506.4527
2006-02-17 11:00:00,44.99,45.04,44.93,45.04,41185.052182695545,23.6358,23.662,23.6043,23.662,41185.0522
2006-02-17 11:10:00,45.04,45.13,45.04,45.06,45225.00280552126,23.662,23.7093,23.662,23.6726,45225.0028
2006-02-17 11:20:00,45.07,45.07,44.96,45.05,29177.42116485243,23.6778,23.6778,23.62,23.6673,29177.4212
2006-02-17 11:30:00,45.05,45.07,44.96,44.97,45786.1070586915,23.6673,23.6778,23.62,23.6253,45786.1071
2006-02-17 11:40:00,44.96,44.96,44.88,44.96,39501.73942318482,23.62,23.62,23.578,23.62,39501.7394
2006-02-17 11:50:00,44.96,44.96,44.89,44.91,26820.783301537424,23.62,23.62,23.5832,23.5937,26820.7833
2006-02-17 12:00:00,44.91,44.92,44.85,44.92,27942.9918078779,23.5937,23.599,23.5622,23.599,27942.9918
2006-02-17 12:10:00,44.93,44.94,44.87,44.93,33554.03433958029,23.6043,23.6095,23.5727,23.6043,33554.0343
2006-02-17 12:20:00,44.92,44.94,44.88,44.89,19863.09056222646,23.599,23.6095,23.578,23.5832,19863.0906
2006-02-17 12:30:00,44.88,44.89,44.85,44.85,20760.85736729884,23.578,23.5832,23.5622,23.5622,20760.8574
2006-02-17 12:40:00,44.86,44.88,44.84,44.86,29962.967119290763,23.5675,23.578,23.557,23.5675,29962.9671
2006-02-17 12:50:00,44.85,44.86,44.83,44.86,18740.882055885984,23.5622,23.5675,23.5517,23.5675,18740.8821
2006-02-17 13:00:00,44.87,44.89,44.86,44.87,28055.21265851195,23.5727,23.5832,23.5675,23.5727,28055.2127
2006-02-17 13:10:00,44.88,44.88,44.85,44.86,22107.507574907417,23.578,23.578,23.5622,23.5675,22107.5076
2006-02-17 13:20:00,44.86,44.87,44.83,44.84,20985.29906856694,23.5675,23.5727,23.5517,23.557,20985.2991
2006-02-17 13:30:00,44.84,44.88,44.81,44.88,25474.13309392885,23.557,23.578,23.5412,23.578,25474.1331
2006-02-17 13:40:00,44.88,44.91,44.85,44.89,23678.599483784084,23.578,23.5937,23.5622,23.5832,23678.5995
2006-02-17 13:50:00,44.89,44.9,44.83,44.85,19414.207159690268,23.5832,23.5885,23.5517,23.5622,19414.2072
2006-02-17 14:00:00,44.84,44.87,44.81,44.83,17730.894400179553,23.557,23.5727,23.5412,23.5517,17730.8944
2006-02-17 14:10:00,44.83,44.83,44.74,44.77,50611.60363595556,23.5517,23.5517,23.5044,23.5202,50611.6036
2006-02-17 14:20:00,44.77,44.81,44.74,44.79,27942.9918078779,23.5202,23.5412,23.5044,23.5307,27942.9918
2006-02-17 14:30:00,44.78,44.79,44.74,44.75,29065.20031421838,23.5255,23.5307,23.5044,23.5097,29065.2003
2006-02-17 14:40:00,44.74,44.77,44.74,44.76,18853.10290652003,23.5044,23.5202,23.5044,23.5149,18853.1029
2006-02-17 14:50:00,44.77,44.78,44.74,44.77,47357.19896756817,23.5202,23.5255,23.5044,23.5202,47357.199
2006-02-17 15:00:00,44.76,44.76,44.58,44.6,119851.86847716304,23.5149,23.5149,23.4204,23.4309,119851.8685
2006-02-17 15:10:00,44.59,44.62,44.56,44.6,75524.63247671416,23.4256,23.4414,23.4099,23.4309,75524.6325
2006-02-17 15:20:00,44.6,44.6,44.55,44.56,46010.5487599596,23.4309,23.4309,23.4046,23.4099,46010.5488
2006-02-17 15:30:00,44.57,44.64,44.55,44.64,43429.4691953765,23.4151,23.4519,23.4046,23.4519,43429.4692
2006-02-17 15:40:00,44.64,44.67,44.63,44.65,38603.97261811244,23.4519,23.4677,23.4467,23.4572,38603.9726
2006-02-17 15:50:00,44.66,44.71,44.65,44.7,56671.529570194136,23.4624,23.4887,23.4572,23.4834,56671.5296
2006-02-21 09:30:00,44.72,44.72,44.48,44.72,101447.6489731792,23.4939,23.4939,23.3678,23.4939,101447.649
2006-02-21 09:40:00,44.72,44.82,44.58,44.59,86185.6132869487,23.4939,23.5465,23.4204,23.4256,86185.6133
2006-02-21 09:50:00,44.59,44.72,44.55,44.56,88542.25115026372,23.4256,23.4939,23.4046,23.4099,88542.2512
2006-02-21 10:00:00,44.55,44.69,44.55,44.62,214117.3830097632,23.4046,23.4782,23.4046,23.4414,214117.383
2006-02-21 10:10:00,44.63,44.63,44.42,44.46,130176.18673549544,23.4467,23.4467,23.3363,23.3573,130176.1867
2006-02-21 10:20:00,44.46,44.47,44.28,44.41,104365.39108966444,23.3573,23.3626,23.2628,23.3311,104365.3911
2006-02-21 10:30:00,44.39,44.46,44.33,44.42,74739.08652227583,23.3206,23.3573,23.289,23.3363,74739.0865
2006-02-21 10:40:00,44.42,44.47,44.4,44.43,197957.5805184603,23.3363,23.3626,23.3258,23.3416,197957.5805
2006-02-21 10:50:00,44.47,44.48,44.38,44.47,302771.85501066095,23.3626,23.3678,23.3153,23.3626,302771.855
2006-02-21 11:00:00,44.47,44.53,44.44,44.48,233194.9276175513,23.3626,23.3941,23.3468,23.3678,233194.9276
2006-02-21 11:10:00,44.48,44.5,44.44,44.47,74963.52822354394,23.3678,23.3784,23.3468,23.3626,74963.5282
2006-02-21 11:20:00,44.47,44.56,44.47,44.5,42643.923240938166,23.3626,23.4099,23.3626,23.3784,42643.9232
2006-02-21 11:30:00,44.52,44.56,44.48,44.51,33666.25519021434,23.3889,23.4099,23.3678,23.3836,33666.2552
2006-02-21 11:40:00,44.51,44.52,44.47,44.47,26933.00415217147,23.3836,23.3889,23.3626,23.3626,26933.0042
2006-02-21 11:50:00,44.47,44.47,44.42,44.42,57681.51722590057,23.3626,23.3626,23.3363,23.3363,57681.5172
2006-02-21 12:00:00,44.42,44.49,44.41,44.48,57905.95892716866,23.3363,23.3731,23.3311,23.3678,57905.9589
2006-02-21 12:10:00,44.48,44.5,44.45,44.47,28279.654359780045,23.3678,23.3784,23.3521,23.3626,28279.6544
2006-02-21 12:20:00,44.46,44.51,44.45,44.47,18516.440354617887,23.3573,23.3836,23.3521,23.3626,18516.4404
2006-02-21 12:30:00,44.47,44.48,44.46,44.48,35910.67220289529,23.3626,23.3678,23.3573,23.3678,35910.6722
2006-02-21 12:40:00,44.48,44.55,44.47,44.51,37369.54326113792,23.3678,23.4046,23.3626,23.3836,37369.5433
2006-02-21 12:50:00,44.51,44.52,44.48,44.48,36135.113904163394,23.3836,23.3889,23.3678,23.3678,36135.1139
2006-02-21 13:00:00,44.47,44.48,44.42,44.43,32768.48838514196,23.3626,23.3678,23.3363,23.3416,32768.4884
2006-02-21 13:10:00,44.43,44.46,44.43,44.44,17730.894400179553,23.3416,23.3573,23.3416,23.3468,17730.8944
2006-02-21 13:20:00,44.45,44.48,44.42,44.47,40399.50622825721,23.3521,23.3678,23.3363,23.3626,40399.5062
2006-02-21 13:30:00,44.46,44.51,44.45,44.51,26708.562450903377,23.3573,23.3836,23.3521,23.3836,26708.5625
2006-02-21 13:40:00,44.51,44.52,44.45,44.49,30748.513073729097,23.3836,23.3889,23.3521,23.3731,30748.5131
2006-02-21 13:50:00,44.49,44.53,44.47,44.47,25249.69139266076,23.3731,23.3941,23.3626,23.3626,25249.6914
2006-02-21 14:00:00,44.46,44.55,44.42,44.44,54202.67085624509,23.3573,23.4046,23.3363,23.3468,54202.6709
2006-02-21 14:10:00,44.44,44.47,44.34,44.41,55324.87936258557,23.3468,23.3626,23.2943,23.3311,55324.8794
2006-02-21 14:20:00,44.4,44.4,44.33,44.38,27718.550106609808,23.3258,23.3258,23.289,23.3153,27718.5501
2006-02-21 14:30:00,44.39,44.41,44.37,44.38,21995.28672427337,23.3206,23.3311,23.3101,23.3153,21995.2867
2006-02-21 14:40:00,44.38,44.45,44.33,44.44,31197.396476265287,23.3153,23.3521,23.289,23.3468,31197.3965
2006-02-21 14:50:00,44.44,44.46,44.33,44.34,36696.21815733363,23.3468,23.3573,23.289,23.2943,36696.2182
2006-02-21 15:00:00,44.34,44.46,44.34,44.44,30972.9547749972,23.2943,23.3573,23.2943,23.3468,30972.9548
2006-02-21 15:10:00,44.43,44.5,44.43,44.47,44327.23600044888,23.3416,23.3784,23.3416,23.3626,44327.236
2006-02-21 15:20:00,44.48,44.54,44.44,44.47,45673.886208057454,23.3678,23.3994,23.3468,23.3626,45673.8862
2006-02-21 15:30:00,44.45,44.48,44.43,44.47,30187.40882055886,23.3521,23.3678,23.3416,23.3626,30187.4088
2006-02-21 15:40:00,44.48,44.54,44.47,44.49,65761.41847155201,23.3678,23.3994,23.3626,23.3731,65761.4185
2006-02-21 15:50:00,44.48,44.49,44.45,44.46,60262.59679048367,23.3678,23.3731,23.3521,23.3573,60262.5968
2006-02-22 09:30:00,44.69,44.88,44.61,44.88,109190.88766692852,23.4782,23.578,23.4361,23.578,109190.8877
2006-02-22 09:40:00,44.87,45.04,44.87,45.02,69352.48569184155,23.5727,23.662,23.5727,23.6515,69352.4857
2006-02-22 09:50:00,45.02,45.05,44.91,44.92,66995.84782852653,23.6515,23.6673,23.5937,23.599,66995.8478
2006-02-22 10:00:00,44.94,45.13,44.94,45.03,96397.71069464706,23.6095,23.7093,23.6095,23.6568,96397.7107
2006-02-22 10:10:00,45.03,45.17,45.03,45.17,78442.3745931994,23.6568,23.7303,23.6568,23.7303,78442.3746
2006-02-22 10:20:00,45.18,45.22,45.13,45.16,62170.35125126248,23.7356,23.7566,23.7093,23.7251,62170.3513
2006-02-22 10:30:00,45.17,45.33,45.17,45.33,116709.68465940972,23.7303,23.8144,23.7303,23.8144,116709.6847
2006-02-22 10:40:00,45.33,45.37,45.23,45.34,102233.19492761754,23.8144,23.8354,23.7619,23.8197,102233.1949
2006-02-22 10:50:00,45.29,45.42,45.29,45.42,85736.72988441252,23.7934,23.8617,23.7934,23.8617,85736.7299
2006-02-22 11:00:00,45.41,45.46,45.4,45.46,96509.93154528111,23.8564,23.8827,23.8512,23.8827,96509.9315
2006-02-22 11:10:00,45.46,45.58,45.44,45.55,92694.42262372348,23.8827,23.9457,23.8722,23.93,92694.4226
2006-02-22 11:20:00,45.55,45.71,45.55,45.67,136684.9960722702,23.93,24.014,23.93,23.993,136684.9961
2006-02-22 11:30:00,45.67,45.85,45.65,45.82,346201.32420603745,23.993,24.0876,23.9825,24.0718,346201.3242
2006-02-22 11:40:00,45.83,45.98,45.7,45.92,118729.65997082255,24.0771,24.1559,24.0088,24.1244,118729.66
2006-02-22 11:50:00,45.92,45.95,45.9,45.95,61160.36359555605,24.1244,24.1401,24.1139,24.1401,61160.3636
2006-02-22 12:00:00,45.95,46.06,45.94,46.03,283806.5312535069,24.1401,24.1979,24.1349,24.1821,283806.5313
2006-02-22 12:10:00,46.03,46.11,46.01,46.09,93928.851980698,24.1821,24.2242,24.1716,24.2137,93928.852
2006-02-22 12:20:00,46.07,46.22,46.07,46.07,75524.63247671416,24.2032,24.282,24.2032,24.2032,75524.6325
2006-02-22 12:30:00,46.05,46.07,45.96,46.0,137807.2045786107,24.1927,24.2032,24.1454,24.1664,137807.2046
2006-02-22 12:40:00,46.0,46.05,46.0,46.03,61048.14274492201,24.1664,24.1927,24.1664,24.1821,61048.1427
2006-02-22 12:50:00,46.03,46.07,45.97,46.04,110986.42127707328,24.1821,24.2032,24.1506,24.1874,110986.4213
2006-02-22 13:00:00,46.04,46.04,45.97,46.03,49601.61598024913,24.1874,24.1874,24.1506,24.1821,49601.616
2006-02-22 13:10:00,46.02,46.02,45.97,45.97,22556.390977443607,24.1769,24.1769,24.1506,24.1506,22556.391
2006-02-22 13:20:00,45.97,46.03,45.97,46.03,33554.03433958029,24.1506,24.1821,24.1506,24.1821,33554.0343
2006-02-22 13:30:00,46.02,46.04,45.99,45.99,29962.967119290763,24.1769,24.1874,24.1611,24.1611,29962.9671
2006-02-22 13:40:00,45.99,45.99,45.86,45.89,76646.84098305464,24.1611,24.1611,24.0928,24.1086,76646.841
2006-02-22 13:50:00,45.89,45.91,45.87,45.9,115026.371899899,24.1086,24.1191,24.0981,24.1139,115026.3719
2006-02-22 14:00:00,45.9,45.91,45.89,45.89,128043.99057344854,24.1139,24.1191,24.1086,24.1086,128043.9906
2006-02-22 14:10:00,45.89,45.94,45.89,45.91,41185.052182695545,24.1086,24.1349,24.1086,24.1191,41185.0522
2006-02-22 14:20:00,45.91,45.98,45.91,45.93,46683.87386376388,24.1191,24.1559,24.1191,24.1296,46683.8739
2006-02-22 14:30:00,45.93,45.95,45.9,45.93,49040.51172707889,24.1296,24.1401,24.1139,24.1296,49040.5117
2006-02-22 14:40:00,45.93,45.98,45.91,45.98,65424.75591964987,24.1296,24.1559,24.1191,24.1559,65424.7559
2006-02-22 14:50:00,45.98,46.25,45.96,46.24,114577.4884973628,24.1559,24.2977,24.1454,24.2925,114577.4885
2006-02-22 15:00:00,46.25,46.25,46.16,46.19,111323.08382897542,24.2977,24.2977,24.2504,24.2662,111323.0838
2006-02-22 15:10:00,46.19,46.29,46.19,46.19,104477.6119402985,24.2662,24.3187,24.2662,24.2662,104477.6119
2006-02-22 15:20:00,46.19,46.21,46.18,46.19,154864.77387498596,24.2662,24.2767,24.261,24.2662,154864.7739
2006-02-22 15:30:00,46.19,46.34,46.18,46.28,328807.09235776006,24.2662,24.345,24.261,24.3135,328807.0924
2006-02-22 15:40:00,46.29,46.4,46.27,46.31,91235.55156548086,24.3187,24.3765,24.3082,24.3292,91235.5516
2006-02-22 15:50:00,46.31,46.36,46.27,46.29,144764.89731792166,24.3292,24.3555,24.3082,24.3187,144764.8973
2006-02-23 09:30:00,46.03,46.09,45.98,46.03,128043.99057344854,24.1821,24.2137,24.1559,24.1821,128043.9906
2006-02-23 09:40:00,46.03,46.03,45.76,45.77,109190.88766692852,24.1821,24.1821,24.0403,24.0456,109190.8877
2006-02-23 09:50:00,45.77,45.78,45.56,45.57,107170.91235551564,24.0456,24.0508,23.9352,23.9405,107170.9124
2006-02-23 10:00:00,45.57,45.87,45.53,45.83,91347.77241611492,23.9405,24.0981,23.9195,24.0771,91347.7724
2006-02-23 10:10:00,45.81,45.85,45.7,45.8,125911.79441140164,24.0666,24.0876,24.0088,24.0613,125911.7944
2006-02-23 10:20:00,45.79,46.0,45.69,45.92,254068.00583548425,24.0561,24.1664,24.0035,24.1244,254068.0058
2006-02-23 10:30:00,45.93,46.03,45.86,45.9,88317.80944899561,24.1296,24.1821,24.0928,24.1139,88317.8094
2006-02-23 10:40:00,45.93,45.93,45.72,45.78,88766.69285153181,24.1296,24.1296,24.0193,24.0508,88766.6929
2006-02-23 10:50:00,45.78,45.79,45.69,45.78,50050.49938278532,24.0508,24.0561,24.0035,24.0508,50050.4994
2006-02-23 11:00:00,45.78,45.79,45.76,45.79,70250.25249691392,24.0508,24.0561,24.0403,24.0561,70250.2525
2006-02-23 11:10:00,45.79,45.85,45.77,45.77,52856.02064863651,24.0561,24.0876,24.0456,24.0456,52856.0206
2006-02-23 11:20:00,45.77,45.92,45.76,45.88,67556.95208169677,24.0456,24.1244,24.0403,24.1033,67556.9521
2006-02-23 11:30:00,45.88,45.88,45.8,45.83,27830.77095724385,24.1033,24.1033,24.0613,24.0771,27830.771
2006-02-23 11:40:00,45.83,45.83,45.72,45.73,30524.071372461003,24.0771,24.0771,24.0193,24.0245,30524.0714
2006-02-23 11:50:00,45.76,45.78,45.71,45.72,67332.51038042868,24.0403,24.0508,24.014,24.0193,67332.5104
2006-02-23 12:00:00,45.71,45.79,45.69,45.79,37032.880709235775,24.014,24.0561,24.0035,24.0561,37032.8807
2006-02-23 12:10:00,45.8,45.86,45.76,45.81,35461.78880035911,24.0613,24.0928,24.0403,24.0666,35461.7888
2006-02-23 12:20:00,45.82,45.9,45.82,45.88,46683.87386376388,24.0718,24.1139,24.0718,24.1033,46683.8739
2006-02-23 12:30:00,45.89,46.01,45.88,45.98,45449.44450678936,24.1086,24.1716,24.1033,24.1559,45449.4445
2006-02-23 12:40:00,45.98,46.21,45.96,46.21,51621.59129166199,24.1559,24.2767,24.1454,24.2767,51621.5913
2006-02-23 12:50:00,46.21,46.21,46.1,46.18,34339.580294018626,24.2767,24.2767,24.2189,24.261,34339.5803
2006-02-23 13:00:00,46.17,46.18,46.07,46.07,31982.942430703624,24.2557,24.261,24.2032,24.2032,31982.9424
2006-02-23 13:10:00,46.07,46.08,45.99,45.99,45561.66535742341,24.2032,24.2084,24.1611,24.1611,45561.6654
2006-02-23 13:20:00,46.0,46.0,45.92,45.93,64863.65166647963,24.1664,24.1664,24.1244,24.1296,64863.6517
2006-02-23 13:30:00,45.93,45.93,45.76,45.78,72831.33206149703,24.1296,24.1296,24.0403,24.0508,72831.3321
2006-02-23 13:40:00,45.79,45.83,45.76,45.76,61833.68869936034,24.0561,24.0771,24.0403,24.0403,61833.6887
2006-02-23 13:50:00,45.76,45.76,45.69,45.74,39165.07687128268,24.0403,24.0403,24.0035,24.0298,39165.0769
2006-02-23 14:00:00,45.73,45.79,45.72,45.73,29177.42116485243,24.0245,24.0561,24.0193,24.0245,29177.4212
2006-02-23 14:10:00,45.73,45.77,45.64,45.76,71821.34440579059,24.0245,24.0456,23.9773,24.0403,71821.3444
2006-02-23 14:20:00,45.76,45.79,45.74,45.77,30636.29222309505,24.0403,24.0561,24.0298,24.0456,30636.2922
2006-02-23 14:30:00,45.76,45.78,45.66,45.73,69576.92739310964,24.0403,24.0508,23.9878,24.0245,69576.9274
2006-02-23 14:40:00,45.71,45.76,45.69,45.73,85400.06733251037,24.014,24.0403,24.0035,24.0245,85400.0673
2006-02-23 14:50:00,45.72,45.74,45.67,45.7,58018.17977780271,24.0193,24.0298,23.993,24.0088,58018.1798
2006-02-23 15:00:00,45.69,45.75,45.66,45.72,51172.7078891258,24.0035,24.035,23.9878,24.0193,51172.7079
2006-02-23 15:10:00,45.71,45.75,45.71,45.72,36471.776456065534,24.014,24.035,24.014,24.0193,36471.7765
2006-02-23 15:20:00,45.73,45.79,45.71,45.74,54314.891706879134,24.0245,24.0561,24.014,24.0298,54314.8917
2006-02-23 15:30:00,45.75,45.77,45.67,45.68,63517.001458871055,24.035,24.0456,23.993,23.9983,63517.0015
2006-02-23 15:40:00,45.68,45.7,45.55,45.59,75524.63247671416,23.9983,24.0088,23.93,23.951,75524.6325
2006-02-23 15:50:00,45.6,45.67,45.59,45.62,99988.7779149366,23.9562,23.993,23.951,23.9668,99988.7779
2006-02-24 09:30:00,45.76,45.8,45.54,45.7,58803.72573224104,24.0403,24.0613,23.9247,24.0088,58803.7257
2006-02-24 09:40:00,45.71,45.74,45.56,45.71,35686.2305016272,24.014,24.0298,23.9352,24.014,35686.2305
2006-02-24 09:50:00,45.68,45.85,45.65,45.71,52070.47469419818,23.9983,24.0876,23.9825,24.014,52070.4747
2006-02-24 10:00:00,45.71,45.84,45.69,45.72,28840.758612950285,24.014,24.0823,24.0035,24.0193,28840.7586
2006-02-24 10:10:00,45.72,45.78,45.66,45.73,125126.2484569633,24.0193,24.0508,23.9878,24.0245,125126.2485
2006-02-24 10:20:00,45.73,45.75,45.66,45.69,37257.32241050387,24.0245,24.035,23.9878,24.0035,37257.3224
2006-02-24 10:30:00,45.68,45.71,45.62,45.66,47132.75726630008,23.9983,24.014,23.9668,23.9878,47132.7573
2006-02-24 10:40:00,45.66,45.67,45.55,45.58,41072.8313320615,23.9878,23.993,23.93,23.9457,41072.8313
2006-02-24 10:50:00,45.58,45.66,45.54,45.62,82594.54606665918,23.9457,23.9878,23.9247,23.9668,82594.5461
2006-02-24 11:00:00,45.62,45.68,45.59,45.62,77993.49119066322,23.9668,23.9983,23.951,23.9668,77993.4912
2006-02-24 11:10:00,45.6,45.7,45.6,45.67,66771.40612725844,23.9562,24.0088,23.9562,23.993,66771.4061
2006-02-24 11:20:00,45.67,45.71,45.65,45.7,40175.06452698911,23.993,24.014,23.9825,24.0088,40175.0645
2006-02-24 11:30:00,45.7,45.72,45.66,45.68,34115.13859275053,24.0088,24.0193,23.9878,23.9983,34115.1386
2006-02-24 11:40:00,45.67,45.67,45.58,45.59,126136.23611266972,23.993,23.993,23.9457,23.951,126136.2361
2006-02-24 11:50:00,45.58,45.61,45.54,45.6,41072.8313320615,23.9457,23.9615,23.9247,23.9562,41072.8313
2006-02-24 12:00:00,45.59,45.64,45.58,45.62,69352.48569184155,23.951,23.9773,23.9457,23.9668,69352.4857
2006-02-24 12:10:00,45.62,45.65,45.62,45.65,21546.403321737176,23.9668,23.9825,23.9668,23.9825,21546.4033
2006-02-24 12:20:00,45.66,45.67,45.61,45.65,47581.64066883627,23.9878,23.993,23.9615,23.9825,47581.6407
2006-02-24 12:30:00,45.65,45.67,45.63,45.67,18740.882055885984,23.9825,23.993,23.972,23.993,18740.8821
2006-02-24 12:40:00,45.67,45.67,45.64,45.66,17730.894400179553,23.993,23.993,23.9773,23.9878,17730.8944
2006-02-24 12:50:00,45.66,45.67,45.63,45.63,22219.728425541463,23.9878,23.993,23.972,23.972,22219.7284
2006-02-24 13:00:00,45.64,45.64,45.54,45.55,30524.071372461003,23.9773,23.9773,23.9247,23.93,30524.0714
2006-02-24 13:10:00,45.55,45.55,45.48,45.49,21097.519919200982,23.93,23.93,23.8932,23.8985,21097.5199
2006-02-24 13:20:00,45.49,45.54,45.49,45.52,20985.29906856694,23.8985,23.9247,23.8985,23.9142,20985.2991
2006-02-24 13:30:00,45.5,45.52,45.48,45.52,18179.777802715744,23.9037,23.9142,23.8932,23.9142,18179.7778
2006-02-24 13:40:00,45.52,45.52,45.46,45.48,24800.80799012457,23.9142,23.9142,23.8827,23.8932,24800.808
2006-02-24 13:50:00,45.49,45.49,45.45,45.47,29177.42116485243,23.8985,23.8985,23.8774,23.8879,29177.4212
2006-02-24 14:00:00,45.48,45.55,45.48,45.54,26820.783301537424,23.8932,23.93,23.8932,23.9247,26820.7833
2006-02-24 14:10:00,45.53,45.54,45.51,45.53,21434.18247110313,23.9195,23.9247,23.909,23.9195,21434.1825
2006-02-24 14:20:00,45.53,45.54,45.52,45.53,87195.60094265515,23.9195,23.9247,23.9142,23.9195,87195.6009
2006-02-24 14:30:00,45.52,45.58,45.49,45.56,29401.86286612052,23.9142,23.9457,23.8985,23.9352,29401.8629
2006-02-24 14:40:00,45.56,45.57,45.52,45.53,27718.550106609808,23.9352,23.9405,23.9142,23.9195,27718.5501
2006-02-24 14:50:00,45.52,45.59,45.51,45.58,33890.69689148243,23.9142,23.951,23.909,23.9457,33890.6969
2006-02-24 15:00:00,45.58,45.63,45.54,45.54,34900.68454718887,23.9457,23.972,23.9247,23.9247,34900.6845
2006-02-24 15:10:00,45.54,45.56,45.53,45.55,17843.1152508136,23.9247,23.9352,23.9195,23.93,17843.1153
2006-02-24 15:20:00,45.55,45.58,45.54,45.54,41746.156435865785,23.93,23.9457,23.9247,23.9247,41746.1564
2006-02-24 15:30:00,45.54,45.58,45.5,45.57,31197.396476265287,23.9247,23.9457,23.9037,23.9405,31197.3965
2006-02-24 15:40:00,45.56,45.57,45.53,45.54,39052.85602064864,23.9352,23.9405,23.9195,23.9247,39052.856
2006-02-24 15:50:00,45.54,45.55,45.48,45.51,74065.76141847155,23.9247,23.93,23.8932,23.909,74065.7614
2006-02-27 09:30:00,45.61,45.85,45.57,45.69,53641.56660307485,23.9615,24.0876,23.9405,24.0035,53641.5666
2006-02-27 09:40:00,45.7,45.91,45.69,45.87,40623.9479295253,24.0088,24.1191,24.0035,24.0981,40623.9479
2006-02-27 09:50:00,45.86,45.86,45.71,45.71,51172.7078891258,24.0928,24.0928,24.014,24.014,51172.7079
2006-02-27 10:00:00,45.73,45.87,45.73,45.75,62282.57210189653,24.0245,24.0981,24.0245,24.035,62282.5721
2006-02-27 10:10:00,45.73,45.78,45.63,45.66,109639.7710694647,24.0245,24.0508,23.972,23.9878,109639.7711
2006-02-27 10:20:00,45.67,45.77,45.65,45.72,29962.967119290763,23.993,24.0456,23.9825,24.0193,29962.9671
2006-02-27 10:30:00,45.72,45.76,45.71,45.75,24127.48288632028,24.0193,24.0403,24.014,24.035,24127.4829
2006-02-27 10:40:00,45.75,45.77,45.74,45.74,20536.41566603075,24.035,24.0456,24.0298,24.0298,20536.4157
2006-02-27 10:50:00,45.74,45.75,45.72,45.75,17057.569296375266,24.0298,24.035,24.0193,24.035,17057.5693
2006-02-27 11:00:00,45.75,45.81,45.72,45.79,39838.40197508697,24.035,24.0666,24.0193,24.0561,39838.402
2006-02-27 11:10:00,45.79,45.89,45.73,45.74,98978.79025923015,24.0561,24.1086,24.0245,24.0298,98978.7903
2006-02-27 11:20:00,45.74,45.83,45.7,45.75,34676.24284592077,24.0298,24.0771,24.0088,24.035,34676.2428
2006-02-27 11:30:00,45.75,45.76,45.67,45.68,18516.440354617887,24.035,24.0403,23.993,23.9983,18516.4404
2006-02-27 11:40:00,45.67,45.67,45.59,45.6,26259.679048367187,23.993,23.993,23.951,23.9562,26259.679
2006-02-27 11:50:00,45.59,45.6,45.54,45.6,24351.92458758837,23.951,23.9562,23.9247,23.9562,24351.9246
2006-02-27 12:00:00,45.6,45.62,45.59,45.59,14813.15228369431,23.9562,23.9668,23.951,23.951,14813.1523
2006-02-27 12:10:00,45.59,45.67,45.59,45.65,25474.13309392885,23.951,23.993,23.951,23.9825,25474.1331
2006-02-27 12:20:00,45.65,45.7,45.62,45.63,30299.629671192903,23.9825,24.0088,23.9668,23.972,30299.6297
2006-02-27 12:30:00,45.63,45.63,45.53,45.53,29177.42116485243,23.972,23.972,23.9195,23.9195,29177.4212
2006-02-27 12:40:00,45.53,45.53,45.47,45.5,31870.72158006957,23.9195,23.9195,23.8879,23.9037,31870.7216
2006-02-27 12:50:00,45.51,45.54,45.45,45.48,35798.45135226125,23.909,23.9247,23.8774,23.8932,35798.4514
2006-02-27 13:00:00,45.48,45.49,45.45,45.46,31421.838177533384,23.8932,23.8985,23.8774,23.8827,31421.8382
2006-02-27 13:10:00,45.46,45.46,45.43,45.45,29289.642015486475,23.8827,23.8827,23.8669,23.8774,29289.642
2006-02-27 13:20:00,45.44,45.44,45.39,45.42,39277.29772191673,23.8722,23.8722,23.8459,23.8617,39277.2977
2006-02-27 13:30:00,45.41,45.44,45.41,45.42,37593.984962406015,23.8564,23.8722,23.8564,23.8617,37593.985
2006-02-27 13:40:00,45.43,45.43,45.38,45.39,26820.783301537424,23.8669,23.8669,23.8407,23.8459,26820.7833
2006-02-27 13:50:00,45.38,45.43,45.38,45.43,29401.86286612052,23.8407,23.8669,23.8407,23.8669,29401.8629
2006-02-27 14:00:00,45.43,45.44,45.35,45.36,68679.16058803725,23.8669,23.8722,23.8249,23.8302,68679.1606
2006-02-27 14:10:00,45.36,45.38,45.32,45.34,103243.18258332396,23.8302,23.8407,23.8091,23.8197,103243.1826
2006-02-27 14:20:00,45.33,45.35,45.31,45.31,53753.787453708894,23.8144,23.8249,23.8039,23.8039,53753.7875
2006-02-27 14:30:00,45.32,45.37,45.25,45.26,124789.58590506116,23.8091,23.8354,23.7724,23.7776,124789.5859
2006-02-27 14:40:00,45.25,45.34,45.23,45.3,29177.42116485243,23.7724,23.8197,23.7619,23.7986,29177.4212
2006-02-27 14:50:00,45.31,45.31,45.25,45.3,143081.58455841095,23.8039,23.8039,23.7724,23.7986,143081.5846
2006-02-27 15:00:00,45.31,45.37,45.31,45.32,77432.38693749298,23.8039,23.8354,23.8039,23.8091,77432.3869
2006-02-27 15:10:00,45.33,45.33,45.3,45.3,27381.887554707664,23.8144,23.8144,23.7986,23.7986,27381.8876
2006-02-27 15:20:00,45.31,45.43,45.31,45.43,42868.36494220626,23.8039,23.8669,23.8039,23.8669,42868.3649
2006-02-27 15:30:00,45.44,45.49,45.37,45.37,161598.02491302884,23.8722,23.8985,23.8354,23.8354,161598.0249
2006-02-27 15:40:00,45.35,45.38,45.31,45.36,58354.84232970486,23.8249,23.8407,23.8039,23.8302,58354.8423
2006-02-27 15:50:00,45.36,45.37,45.31,45.33,80462.34990461227,23.8302,23.8354,23.8039,23.8144,80462.3499
2006-02-28 09:30:00,45.19,45.35,45.03,45.15,71709.12355515655,23.7408,23.8249,23.6568,23.7198,71709.1236
2006-02-28 09:40:00,45.16,45.16,45.03,45.13,76983.50353495679,23.7251,23.7251,23.6568,23.7093,76983.5035
2006-02-28 09:50:00,45.14,45.15,45.0,45.07,70923.57760071821,23.7146,23.7198,23.641,23.6778,70923.5776
2006-02-28 10:00:00,45.05,45.05,44.8,44.88,77095.72438559085,23.6673,23.6673,23.536,23.578,77095.7244
2006-02-28 10:10:00,44.89,45.01,44.88,45.0,52407.13724610032,23.5832,23.6463,23.578,23.641,52407.1372
2006-02-28 10:20:00,45.0,45.05,44.9,44.92,40960.61048142744,23.641,23.6673,23.5885,23.599,40960.6105
2006-02-28 10:30:00,44.92,44.96,44.87,44.88,185837.72864998315,23.599,23.62,23.5727,23.578,185837.7286
2006-02-28 10:40:00,44.86,44.9,44.78,44.81,100998.76557064302,23.5675,23.5885,23.5255,23.5412,100998.7656
2006-02-28 10:50:00,44.82,44.88,44.74,44.74,52968.24149927056,23.5465,23.578,23.5044,23.5044,52968.2415
2006-02-28 11:00:00,44.75,44.81,44.73,44.79,63292.55975760296,23.5097,23.5412,23.4992,23.5307,63292.5598
2006-02-28 11:10:00,44.78,44.92,44.74,44.9,84951.18392997418,23.5255,23.599,23.5044,23.5885,84951.1839
2006-02-28 11:20:00,44.91,44.97,44.9,44.96,73953.5405678375,23.5937,23.6253,23.5885,23.62,73953.5406
2006-02-28 11:30:00,44.96,44.99,44.95,44.95,53080.46234990461,23.62,23.6358,23.6148,23.6148,53080.4623
2006-02-28 11:40:00,44.94,45.0,44.89,44.99,68454.71888676916,23.6095,23.641,23.5832,23.6358,68454.7189
2006-02-28 11:50:00,44.99,45.0,44.88,44.9,70811.35675008416,23.6358,23.641,23.578,23.5885,70811.3568
2006-02-28 12:00:00,44.89,44.9,44.81,44.87,168892.38020424193,23.5832,23.5885,23.5412,23.5727,168892.3802
2006-02-28 12:10:00,44.87,44.88,44.78,44.86,38491.7517674784,23.5727,23.578,23.5255,23.5675,38491.7518
2006-02-28 12:20:00,44.85,44.87,44.69,44.71,132645.0454494445,23.5622,23.5727,23.4782,23.4887,132645.0454
2006-02-28 12:30:00,44.7,44.73,44.64,44.73,64302.54741330939,23.4834,23.4992,23.4519,23.4992,64302.5474
2006-02-28 12:40:00,44.73,44.81,44.72,44.76,66322.52272472225,23.4992,23.5412,23.4939,23.5149,66322.5227
2006-02-28 12:50:00,44.77,44.8,44.76,44.77,45225.00280552126,23.5202,23.536,23.5149,23.5202,45225.0028
2006-02-28 13:00:00,44.77,44.85,44.76,44.81,48254.96577264056,23.5202,23.5622,23.5149,23.5412,48254.9658
2006-02-28 13:10:00,44.8,44.83,44.8,44.82,46459.43216249579,23.536,23.5517,23.536,23.5465,46459.4322
2006-02-28 13:20:00,44.82,44.83,44.8,44.83,40287.28537762316,23.5465,23.5517,23.536,23.5517,40287.2854
2006-02-28 13:30:00,44.84,44.87,44.83,44.83,56559.30871956009,23.557,23.5727,23.5517,23.5517,56559.3087
2006-02-28 13:40:00,44.82,44.83,44.79,44.8,66546.96442599034,23.5465,23.5517,23.5307,23.536,66546.9644
2006-02-28 13:50:00,44.79,44.8,44.68,44.72,131522.83694310402,23.5307,23.536,23.4729,23.4939,131522.8369
2006-02-28 14:00:00,44.72,44.73,44.67,44.68,52407.13724610032,23.4939,23.4992,23.4677,23.4729,52407.1372
2006-02-28 14:10:00,44.67,44.71,44.66,44.71,34002.917742116486,23.4677,23.4887,23.4624,23.4887,34002.9177
2006-02-28 14:20:00,44.71,44.74,44.7,44.72,44551.67770171697,23.4887,23.5044,23.4834,23.4939,44551.6777
2006-02-28 14:30:00,44.72,44.73,44.67,44.73,40736.16878015935,23.4939,23.4992,23.4677,23.4992,40736.1688
2006-02-28 14:40:00,44.73,44.77,44.62,44.63,67556.95208169677,23.4992,23.5202,23.4414,23.4467,67556.9521
2006-02-28 14:50:00,44.63,44.7,44.61,44.67,65985.8601728201,23.4467,23.4834,23.4361,23.4677,65985.8602
2006-02-28 15:00:00,44.65,44.72,44.6,44.61,86858.938390753,23.4572,23.4939,23.4309,23.4361,86858.9384
2006-02-28 15:10:00,44.63,44.68,44.62,44.68,57120.41297273033,23.4467,23.4729,23.4414,23.4729,57120.413
2006-02-28 15:20:00,44.68,44.72,44.67,44.72,79564.58309953989,23.4729,23.4939,23.4677,23.4939,79564.5831
2006-02-28 15:30:00,44.73,44.76,44.66,44.68,87307.82179328919,23.4992,23.5149,23.4624,23.4729,87307.8218
2006-02-28 15:40:00,44.67,44.72,44.62,44.68,114465.26764672875,23.4677,23.4939,23.4414,23.4729,114465.2676
2006-02-28 15:50:00,44.67,44.71,44.57,44.57,151273.70665469643,23.4677,23.4887,23.4151,23.4151,151273.7067
2006-03-01 09:30:00,43.98,44.84,43.98,44.69,104365.39108966444,23.1052,23.557,23.1052,23.4782,104365.3911
2006-03-01 09:40:00,44.68,44.72,44.51,44.54,198182.0222197284,23.4729,23.4939,23.3836,23.3994,198182.0222
2006-03-01 09:50:00,44.56,44.63,44.51,44.54,60487.038491751766,23.4099,23.4467,23.3836,23.3994,60487.0385
2006-03-01 10:00:00,44.54,44.56,44.47,44.47,117944.11401638424,23.3994,23.4099,23.3626,23.3626,117944.114
2006-03-01 10:10:00,44.47,44.5,44.31,44.31,89776.68050723824,23.3626,23.3784,23.2785,23.2785,89776.6805
2006-03-01 10:20:00,44.33,44.33,44.27,44.31,61272.5844461901,23.289,23.289,23.2575,23.2785,61272.5844
2006-03-01 10:30:00,44.31,44.4,44.29,44.29,52070.47469419818,23.2785,23.3258,23.268,23.268,52070.4747
2006-03-01 10:40:00,44.29,44.38,44.29,44.37,58018.17977780271,23.268,23.3153,23.268,23.3101,58018.1798
2006-03-01 10:50:00,44.37,44.39,44.33,44.36,65200.31421838177,23.3101,23.3206,23.289,23.3048,65200.3142
2006-03-01 11:00:00,44.38,44.43,44.32,44.33,52519.35809673437,23.3153,23.3416,23.2838,23.289,52519.3581
2006-03-01 11:10:00,44.32,44.39,44.31,44.37,31197.396476265287,23.2838,23.3206,23.2785,23.3101,31197.3965
2006-03-01 11:20:00,44.37,44.39,44.35,44.35,38155.08921557625,23.3101,23.3206,23.2996,23.2996,38155.0892
2006-03-01 11:30:00,44.35,44.38,44.33,44.36,48591.6283245427,23.2996,23.3153,23.289,23.3048,48591.6283
2006-03-01 11:40:00,44.36,44.37,44.31,44.31,50499.38278532151,23.3048,23.3101,23.2785,23.2785,50499.3828
2006-03-01 11:50:00,44.31,44.35,44.3,44.33,52968.24149927056,23.2785,23.2996,23.2733,23.289,52968.2415
2006-03-01 12:00:00,44.32,44.33,44.24,44.29,110874.20042643925,23.2838,23.289,23.2418,23.268,110874.2004
2006-03-01 12:10:00,44.29,44.31,44.27,44.29,41185.052182695545,23.268,23.2785,23.2575,23.268,41185.0522
2006-03-01 12:20:00,44.28,44.31,44.25,44.27,41521.714734597685,23.2628,23.2785,23.247,23.2575,41521.7147
2006-03-01 12:30:00,44.26,44.28,44.19,44.2,69464.70654247559,23.2523,23.2628,23.2155,23.2207,69464.7065
2006-03-01 12:40:00,44.2,44.23,44.19,44.21,89552.23880597015,23.2207,23.2365,23.2155,23.226,89552.2388
2006-03-01 12:50:00,44.21,44.22,44.15,44.19,80237.90820334418,23.226,23.2313,23.1945,23.2155,80237.9082
2006-03-01 13:00:00,44.18,44.24,44.14,44.16,28279.654359780045,23.2102,23.2418,23.1892,23.1997,28279.6544
2006-03-01 13:10:00,44.16,44.17,44.11,44.16,40848.3896307934,23.1997,23.205,23.1735,23.1997,40848.3896
2006-03-01 13:20:00,44.15,44.16,44.11,44.15,34788.46369655482,23.1945,23.1997,23.1735,23.1945,34788.4637
2006-03-01 13:30:00,44.15,44.18,44.14,44.16,33554.03433958029,23.1945,23.2102,23.1892,23.1997,33554.0343
2006-03-01 13:40:00,44.15,44.2,44.15,44.18,42307.26068903602,23.1945,23.2207,23.1945,23.2102,42307.2607
2006-03-01 13:50:00,44.18,44.2,44.15,44.18,28279.654359780045,23.2102,23.2207,23.1945,23.2102,28279.6544
2006-03-01 14:00:00,44.17,44.19,44.12,44.15,101896.5323757154,23.205,23.2155,23.1787,23.1945,101896.5324
2006-03-01 14:10:00,44.15,44.16,44.11,44.13,76871.28268432274,23.1945,23.1997,23.1735,23.184,76871.2827
2006-03-01 14:20:00,44.12,44.18,44.12,44.14,35125.12624845696,23.1787,23.2102,23.1787,23.1892,35125.1262
2006-03-01 14:30:00,44.15,44.15,44.11,44.14,88766.69285153181,23.1945,23.1945,23.1735,23.1892,88766.6929
2006-03-01 14:40:00,44.14,44.2,44.13,44.19,58242.62147907081,23.1892,23.2207,23.184,23.2155,58242.6215
2006-03-01 14:50:00,44.19,44.2,44.14,44.18,104702.0536415666,23.2155,23.2207,23.1892,23.2102,104702.0536
2006-03-01 15:00:00,44.17,44.22,44.17,44.22,55549.32106385366,23.205,23.2313,23.205,23.2313,55549.3211
2006-03-01 15:10:00,44.21,44.3,44.21,44.29,85063.40478060824,23.226,23.2733,23.226,23.268,85063.4048
2006-03-01 15:20:00,44.29,44.32,44.29,44.31,79901.24565144203,23.268,23.2838,23.268,23.2785,79901.2457
2006-03-01 15:30:00,44.29,44.31,44.24,44.29,315677.25283357647,23.268,23.2785,23.2418,23.268,315677.2528
2006-03-01 15:40:00,44.29,44.33,44.28,44.33,148917.06879138143,23.268,23.289,23.2628,23.289,148917.0688
2006-03-01 15:50:00,44.32,44.34,44.29,44.31,139939.4007406576,23.2838,23.2943,23.268,23.2785,139939.4007
2006-03-02 09:30:00,44.15,44.24,44.06,44.16,88205.58859836157,23.1945,23.2418,23.1472,23.1997,88205.5886
2006-03-02 09:40:00,44.2,44.2,43.99,44.07,101784.31152508136,23.2207,23.2207,23.1104,23.1525,101784.3115
2006-03-02 09:50:00,44.1,44.15,43.88,43.9,75636.85332734822,23.1682,23.1945,23.0526,23.0631,75636.8533
2006-03-02 10:00:00,43.9,44.11,43.8,44.11,72270.22780832679,23.0631,23.1735,23.0106,23.1735,72270.2278
2006-03-02 10:10:00,44.09,44.13,43.93,43.95,50387.161934687465,23.163,23.184,23.0789,23.0894,50387.1619
2006-03-02 10:20:00,43.95,44.05,43.89,44.05,42868.36494220626,23.0894,23.1419,23.0579,23.1419,42868.3649
2006-03-02 10:30:00,44.04,44.06,43.92,43.96,39277.29772191673,23.1367,23.1472,23.0736,23.0947,39277.2977
2006-03-02 10:40:00,43.94,43.94,43.9,43.92,185949.9495006172,23.0842,23.0842,23.0631,23.0736,185949.9495
2006-03-02 10:50:00,43.93,44.04,43.92,44.04,159802.49130288407,23.0789,23.1367,23.0736,23.1367,159802.4913
2006-03-02 11:00:00,44.04,44.17,44.03,44.17,97071.03579845135,23.1367,23.205,23.1314,23.205,97071.0358
2006-03-02 11:10:00,44.17,44.25,44.16,44.19,52856.02064863651,23.205,23.247,23.1997,23.2155,52856.0206
2006-03-02 11:20:00,44.2,44.26,44.19,44.25,60038.15508921557,23.2207,23.2523,23.2155,23.247,60038.1551
2006-03-02 11:30:00,44.24,44.35,44.23,44.35,97632.14005162158,23.2418,23.2996,23.2365,23.2996,97632.1401
2006-03-02 11:40:00,44.35,44.42,44.34,44.41,75300.19077544607,23.2996,23.3363,23.2943,23.3311,75300.1908
2006-03-02 11:50:00,44.41,44.45,44.38,44.4,38267.3100662103,23.3311,23.3521,23.3153,23.3258,38267.3101
2006-03-02 12:00:00,44.42,44.47,44.36,44.38,36920.65985860173,23.3363,23.3626,23.3048,23.3153,36920.6599
2006-03-02 12:10:00,44.39,44.42,44.31,44.39,31982.942430703624,23.3206,23.3363,23.2785,23.3206,31982.9424
2006-03-02 12:20:00,44.39,44.39,44.27,44.27,32207.38413197172,23.3206,23.3206,23.2575,23.2575,32207.3841
2006-03-02 12:30:00,44.26,44.27,44.18,44.22,58130.40062843676,23.2523,23.2575,23.2102,23.2313,58130.4006
2006-03-02 12:40:00,44.23,44.31,44.23,44.31,30187.40882055886,23.2365,23.2785,23.2365,23.2785,30187.4088
2006-03-02 12:50:00,44.31,44.32,44.28,44.32,27045.22500280552,23.2785,23.2838,23.2628,23.2838,27045.225
2006-03-02 13:00:00,44.32,44.36,44.23,44.34,75412.41162608012,23.2838,23.3048,23.2365,23.2943,75412.4116
2006-03-02 13:10:00,44.34,44.47,44.34,44.39,68566.93973740321,23.2943,23.3626,23.2943,23.3206,68566.9397
2006-03-02 13:20:00,44.39,44.5,44.39,44.44,58803.72573224104,23.3206,23.3784,23.3206,23.3468,58803.7257
2006-03-02 13:30:00,44.45,44.47,44.38,44.4,37369.54326113792,23.3521,23.3626,23.3153,23.3258,37369.5433
2006-03-02 13:40:00,44.41,44.44,44.35,44.38,32207.38413197172,23.3311,23.3468,23.2996,23.3153,32207.3841
2006-03-02 13:50:00,44.38,44.59,44.38,44.58,48030.524071372456,23.3153,23.4256,23.3153,23.4204,48030.5241
2006-03-02 14:00:00,44.58,44.62,44.41,44.44,74065.76141847155,23.4204,23.4414,23.3311,23.3468,74065.7614
2006-03-02 14:10:00,44.43,44.54,44.42,44.54,47806.08237010436,23.3416,23.3994,23.3363,23.3994,47806.0824
2006-03-02 14:20:00,44.54,44.54,44.44,44.47,34339.580294018626,23.3994,23.3994,23.3468,23.3626,34339.5803
2006-03-02 14:30:00,44.47,44.48,44.43,44.44,45225.00280552126,23.3626,23.3678,23.3416,23.3468,45225.0028
2006-03-02 14:40:00,44.43,44.46,44.39,44.44,55661.54191448771,23.3416,23.3573,23.3206,23.3468,55661.5419
2006-03-02 14:50:00,44.44,44.46,44.39,44.39,47581.64066883627,23.3468,23.3573,23.3206,23.3206,47581.6407
2006-03-02 15:00:00,44.4,44.45,44.39,44.39,42419.48153967007,23.3258,23.3521,23.3206,23.3206,42419.4815
2006-03-02 15:10:00,44.39,44.49,44.39,44.47,77656.82863876107,23.3206,23.3731,23.3206,23.3626,77656.8286
2006-03-02 15:20:00,44.47,44.56,44.43,44.46,99764.33621366847,23.3626,23.4099,23.3416,23.3573,99764.3362
2006-03-02 15:30:00,44.46,44.47,44.39,44.44,79452.36224890585,23.3573,23.3626,23.3206,23.3468,79452.3622
2006-03-02 15:40:00,44.43,44.51,44.39,44.5,110425.31702390304,23.3416,23.3836,23.3206,23.3784,110425.317
2006-03-02 15:50:00,44.5,44.6,44.49,44.6,205588.5983615756,23.3784,23.4309,23.3731,23.4309,205588.5984
2006-03-03 09:30:00,44.64,44.69,44.47,44.6,85175.62563124228,23.4519,23.4782,23.3626,23.4309,85175.6256
2006-03-03 09:40:00,44.61,44.63,44.39,44.39,58579.28403097295,23.4361,23.4467,23.3206,23.3206,58579.284
2006-03-03 09:50:00,44.42,44.47,44.32,44.38,48816.07002581079,23.3363,23.3626,23.2838,23.3153,48816.07
2006-03-03 10:00:00,44.38,44.4,44.28,44.33,110425.31702390304,23.3153,23.3258,23.2628,23.289,110425.317
2006-03-03 10:10:00,44.3,44.32,44.24,44.31,43878.352597912686,23.2733,23.2838,23.2418,23.2785,43878.3526
2006-03-03 10:20:00,44.32,44.44,44.29,44.43,45673.886208057454,23.2838,23.3468,23.268,23.3416,45673.8862
2006-03-03 10:30:00,44.42,44.55,44.29,44.29,51621.59129166199,23.3363,23.4046,23.268,23.268,51621.5913
2006-03-03 10:40:00,44.29,44.35,44.27,44.31,31982.942430703624,23.268,23.2996,23.2575,23.2785,31982.9424
2006-03-03 10:50:00,44.31,44.31,44.23,44.25,23005.2743799798,23.2785,23.2785,23.2365,23.247,23005.2744
2006-03-03 11:00:00,44.23,44.29,44.21,44.25,29514.08371675457,23.2365,23.268,23.226,23.247,29514.0837
2006-03-03 11:10:00,44.25,44.25,44.1,44.1,57793.73807653462,23.247,23.247,23.1682,23.1682,57793.7381
2006-03-03 11:20:00,44.1,44.15,44.1,44.12,24800.80799012457,23.1682,23.1945,23.1682,23.1787,24800.808
2006-03-03 11:30:00,44.12,44.19,44.11,44.18,107956.458309954,23.1787,23.2155,23.1735,23.2102,107956.4583
2006-03-03 11:40:00,44.19,44.22,44.16,44.2,62058.13040062843,23.2155,23.2313,23.1997,23.2207,62058.1304
2006-03-03 11:50:00,44.2,44.29,44.18,44.29,118729.65997082255,23.2207,23.268,23.2102,23.268,118729.66
2006-03-03 12:00:00,44.3,44.38,44.29,44.31,55549.32106385366,23.2733,23.3153,23.268,23.2785,55549.3211
2006-03-03 12:10:00,44.31,44.39,44.31,44.38,33441.813488946245,23.2785,23.3206,23.2785,23.3153,33441.8135
2006-03-03 12:20:00,44.37,44.58,44.36,44.55,47357.19896756817,23.3101,23.4204,23.3048,23.4046,47357.199
2006-03-03 12:30:00,44.55,44.64,44.5,44.62,73392.43631466725,23.4046,23.4519,23.3784,23.4414,73392.4363
2006-03-03 12:40:00,44.64,44.64,44.55,44.55,100325.44046683871,23.4519,23.4519,23.4046,23.4046,100325.4405
2006-03-03 12:50:00,44.56,44.62,44.45,44.45,21658.624172371223,23.4099,23.4414,23.3521,23.3521,21658.6242
2006-03-03 13:00:00,44.46,44.55,44.45,44.46,40960.61048142744,23.3573,23.4046,23.3521,23.3573,40960.6105
2006-03-03 13:10:00,44.45,44.5,44.45,44.47,26820.783301537424,23.3521,23.3784,23.3521,23.3626,26820.7833
2006-03-03 13:20:00,44.47,44.56,44.45,44.56,67893.61463359892,23.3626,23.4099,23.3521,23.4099,67893.6146
2006-03-03 13:30:00,44.56,44.56,44.49,44.49,110200.87532263494,23.4099,23.4099,23.3731,23.3731,110200.8753
2006-03-03 13:40:00,44.49,44.56,44.45,44.51,63965.88486140725,23.3731,23.4099,23.3521,23.3836,63965.8849
2006-03-03 13:50:00,44.51,44.59,44.51,44.53,38603.97261811244,23.3836,23.4256,23.3836,23.3941,38603.9726
2006-03-03 14:00:00,44.52,44.53,44.4,44.4,19750.86971159241,23.3889,23.3941,23.3258,23.3258,19750.8697
2006-03-03 14:10:00,44.42,44.43,44.37,44.38,27942.9918078779,23.3363,23.3416,23.3101,23.3153,27942.9918
2006-03-03 14:20:00,44.38,44.42,44.38,44.39,28279.654359780045,23.3153,23.3363,23.3153,23.3206,28279.6544
2006-03-03 14:30:00,44.38,44.38,44.3,44.33,47357.19896756817,23.3153,23.3153,23.2733,23.289,47357.199
2006-03-03 14:40:00,44.36,44.36,44.25,44.28,49713.83683088318,23.3048,23.3048,23.247,23.2628,49713.8368
2006-03-03 14:50:00,44.28,44.34,44.26,44.28,45225.00280552126,23.2628,23.2943,23.2523,23.2628,45225.0028
2006-03-03 15:00:00,44.28,44.29,44.09,44.13,65761.41847155201,23.2628,23.268,23.163,23.184,65761.4185
2006-03-03 15:10:00,44.14,44.18,44.09,44.11,84838.96307934013,23.1892,23.2102,23.163,23.1735,84838.9631
2006-03-03 15:20:00,44.11,44.15,44.1,44.1,45225.00280552126,23.1735,23.1945,23.1682,23.1682,45225.0028
2006-03-03 15:30:00,44.1,44.16,44.06,44.09,49152.73257771294,23.1682,23.1997,23.1472,23.163,49152.7326
2006-03-03 15:40:00,44.1,44.15,44.03,44.04,60935.92189428795,23.1682,23.1945,23.1314,23.1367,60935.9219
2006-03-03 15:50:00,44.04,44.06,44.02,44.06,76422.39928178655,23.1367,23.1472,23.1262,23.1472,76422.3993
2006-03-06 09:30:00,44.07,44.17,43.95,44.02,50387.161934687465,23.1525,23.205,23.0894,23.1262,50387.1619
2006-03-06 09:40:00,44.01,44.02,43.89,43.98,76871.28268432274,23.1209,23.1262,23.0579,23.1052,76871.2827
2006-03-06 09:50:00,43.98,44.0,43.89,43.94,140388.2841431938,23.1052,23.1157,23.0579,23.0842,140388.2841
2006-03-06 10:00:00,43.97,43.97,43.85,43.88,39389.518572550776,23.0999,23.0999,23.0369,23.0526,39389.5186
2006-03-06 10:10:00,43.86,43.9,43.83,43.9,153405.90281674336,23.0421,23.0631,23.0264,23.0631,153405.9028
2006-03-06 10:20:00,43.9,43.94,43.84,43.85,29850.74626865672,23.0631,23.0842,23.0316,23.0369,29850.7463
2006-03-06 10:30:00,43.91,43.94,43.82,43.91,60823.70104365391,23.0684,23.0842,23.0211,23.0684,60823.701
2006-03-06 10:40:00,43.91,43.95,43.78,43.82,105936.48299854112,23.0684,23.0894,23.0001,23.0211,105936.483
2006-03-06 10:50:00,43.83,43.9,43.79,43.9,49377.17427898103,23.0264,23.0631,23.0054,23.0631,49377.1743
2006-03-06 11:00:00,43.9,43.95,43.85,43.92,37481.76411177197,23.0631,23.0894,23.0369,23.0736,37481.7641
2006-03-06 11:10:00,43.92,43.92,43.82,43.83,58354.84232970486,23.0736,23.0736,23.0211,23.0264,58354.8423
2006-03-06 11:20:00,43.83,43.89,43.82,43.89,30411.85052182696,23.0264,23.0579,23.0211,23.0579,30411.8505
2006-03-06 11:30:00,43.89,43.93,43.85,43.87,39165.07687128268,23.0579,23.0789,23.0369,23.0474,39165.0769
2006-03-06 11:40:00,43.87,43.89,43.81,43.82,21770.84502300528,23.0474,23.0579,23.0159,23.0211,21770.845
2006-03-06 11:50:00,43.82,43.87,43.81,43.87,26147.458197733136,23.0211,23.0474,23.0159,23.0474,26147.4582
2006-03-06 12:00:00,43.86,43.89,43.82,43.86,37032.880709235775,23.0421,23.0579,23.0211,23.0421,37032.8807
2006-03-06 12:10:00,43.85,43.88,43.8,43.82,28167.433509146,23.0369,23.0526,23.0106,23.0211,28167.4335
2006-03-06 12:20:00,43.81,43.83,43.77,43.82,40848.3896307934,23.0159,23.0264,22.9948,23.0211,40848.3896
2006-03-06 12:30:00,43.82,43.82,43.76,43.77,36696.21815733363,23.0211,23.0211,22.9896,22.9948,36696.2182
2006-03-06 12:40:00,43.78,43.79,43.71,43.73,30860.733924363147,23.0001,23.0054,22.9633,22.9738,30860.7339
2006-03-06 12:50:00,43.73,43.8,43.72,43.72,45786.1070586915,22.9738,23.0106,22.9686,22.9686,45786.1071
2006-03-06 13:00:00,43.72,43.78,43.71,43.71,52519.35809673437,22.9686,23.0001,22.9633,22.9633,52519.3581
2006-03-06 13:10:00,43.71,43.73,43.62,43.65,78217.93289193131,22.9633,22.9738,22.916,22.9318,78217.9329
2006-03-06 13:20:00,43.65,43.65,43.56,43.56,49601.61598024913,22.9318,22.9318,22.8845,22.8845,49601.616
2006-03-06 13:30:00,43.56,43.56,43.46,43.5,114240.82594546066,22.8845,22.8845,22.832,22.853,114240.8259
2006-03-06 13:40:00,43.49,43.74,43.49,43.74,78330.15374256537,22.8477,22.9791,22.8477,22.9791,78330.1537
2006-03-06 13:50:00,43.74,43.8,43.7,43.79,50836.04533722365,22.9791,23.0106,22.9581,23.0054,50836.0453
2006-03-06 14:00:00,43.78,43.78,43.57,43.61,48703.84917517674,23.0001,23.0001,22.8898,22.9108,48703.8492
2006-03-06 14:10:00,43.61,43.71,43.6,43.71,42980.58579284031,22.9108,22.9633,22.9055,22.9633,42980.5858
2006-03-06 14:20:00,43.72,43.72,43.52,43.61,47469.41981820222,22.9686,22.9686,22.8635,22.9108,47469.4198
2006-03-06 14:30:00,43.59,43.63,43.55,43.59,27606.32925597576,22.9003,22.9213,22.8793,22.9003,27606.3293
2006-03-06 14:40:00,43.6,43.6,43.5,43.57,25698.574795196942,22.9055,22.9055,22.853,22.8898,25698.5748
2006-03-06 14:50:00,43.56,43.61,43.53,43.59,29850.74626865672,22.8845,22.9108,22.8688,22.9003,29850.7463
2006-03-06 15:00:00,43.59,43.65,43.55,43.64,44776.119402985074,22.9003,22.9318,22.8793,22.9265,44776.1194
2006-03-06 15:10:00,43.64,43.65,43.57,43.63,38603.97261811244,22.9265,22.9318,22.8898,22.9213,38603.9726
2006-03-06 15:20:00,43.62,43.66,43.6,43.66,35798.45135226125,22.916,22.9371,22.9055,22.9371,35798.4514
2006-03-06 15:30:00,43.65,43.71,43.58,43.61,57232.63382336438,22.9318,22.9633,22.895,22.9108,57232.6338
2006-03-06 15:40:00,43.61,43.65,43.59,43.61,40960.61048142744,22.9108,22.9318,22.9003,22.9108,40960.6105
2006-03-06 15:50:00,43.61,43.64,43.57,43.63,75300.19077544607,22.9108,22.9265,22.8898,22.9213,75300.1908
2006-03-07 09:30:00,43.64,43.77,43.61,43.7,82370.10436539109,22.9265,22.9948,22.9108,22.9581,82370.1044
2006-03-07 09:40:00,43.68,43.75,43.57,43.66,71035.79845135225,22.9476,22.9843,22.8898,22.9371,71035.7985
2006-03-07 09:50:00,43.65,43.65,43.49,43.54,63068.11805633486,22.9318,22.9318,22.8477,22.874,63068.1181
2006-03-07 10:00:00,43.5,43.61,43.48,43.57,248232.52160251373,22.853,22.9108,22.8425,22.8898,248232.5216
2006-03-07 10:10:00,43.57,43.72,43.55,43.69,97632.14005162158,22.8898,22.9686,22.8793,22.9528,97632.1401
2006-03-07 10:20:00,43.7,43.78,43.65,43.78,93367.74772752776,22.9581,23.0001,22.9318,23.0001,93367.7477
2006-03-07 10:30:00,43.76,43.85,43.66,43.77,166199.07978902478,22.9896,23.0369,22.9371,22.9948,166199.0798
2006-03-07 10:40:00,43.78,43.79,43.73,43.78,33554.03433958029,23.0001,23.0054,22.9738,23.0001,33554.0343
2006-03-07 10:50:00,43.79,43.88,43.79,43.8,49489.39512961508,23.0054,23.0526,23.0054,23.0106,49489.3951
2006-03-07 11:00:00,43.81,43.99,43.8,43.95,97632.14005162158,23.0159,23.1104,23.0106,23.0894,97632.1401
2006-03-07 11:10:00,43.94,43.97,43.88,43.94,32768.48838514196,23.0842,23.0999,23.0526,23.0842,32768.4884
2006-03-07 11:20:00,43.95,44.04,43.95,44.01,68566.93973740321,23.0894,23.1367,23.0894,23.1209,68566.9397
2006-03-07 11:30:00,44.01,44.04,43.99,44.04,31870.72158006957,23.1209,23.1367,23.1104,23.1367,31870.7216
2006-03-07 11:40:00,44.04,44.04,43.95,44.02,26147.458197733136,23.1367,23.1367,23.0894,23.1262,26147.4582
2006-03-07 11:50:00,44.02,44.07,44.0,44.05,21209.74076983504,23.1262,23.1525,23.1157,23.1419,21209.7408
2006-03-07 12:00:00,44.03,44.18,44.03,44.15,57905.95892716866,23.1314,23.2102,23.1314,23.1945,57905.9589
2006-03-07 12:10:00,44.15,44.2,44.12,44.15,57793.73807653462,23.1945,23.2207,23.1787,23.1945,57793.7381
2006-03-07 12:20:00,44.15,44.15,44.1,44.1,49826.05768151722,23.1945,23.1945,23.1682,23.1682,49826.0577
2006-03-07 12:30:00,44.1,44.11,44.01,44.03,45898.32790932555,23.1682,23.1735,23.1209,23.1314,45898.3279
2006-03-07 12:40:00,44.03,44.09,44.0,44.06,35012.90539782291,23.1314,23.163,23.1157,23.1472,35012.9054
2006-03-07 12:50:00,44.06,44.08,44.04,44.04,28279.654359780045,23.1472,23.1577,23.1367,23.1367,28279.6544
2006-03-07 13:00:00,44.04,44.08,44.0,44.03,34227.35944338458,23.1367,23.1577,23.1157,23.1314,34227.3594
2006-03-07 13:10:00,44.03,44.07,44.0,44.06,43317.24834474245,23.1314,23.1525,23.1157,23.1472,43317.2483
2006-03-07 13:20:00,44.06,44.11,44.06,44.11,27494.10840534171,23.1472,23.1735,23.1472,23.1735,27494.1084
2006-03-07 13:30:00,44.1,44.18,44.1,44.15,38267.3100662103,23.1682,23.2102,23.1682,23.1945,38267.3101
2006-03-07 13:40:00,44.15,44.19,44.11,44.18,47806.08237010436,23.1945,23.2155,23.1735,23.2102,47806.0824
2006-03-07 13:50:00,44.18,44.24,44.15,44.23,54427.11255751318,23.2102,23.2418,23.1945,23.2365,54427.1126
2006-03-07 14:00:00,44.24,44.25,44.2,44.24,36471.776456065534,23.2418,23.247,23.2207,23.2418,36471.7765
2006-03-07 14:10:00,44.25,44.25,43.98,44.02,94938.83963640445,23.247,23.247,23.1052,23.1262,94938.8396
2006-03-07 14:20:00,44.03,44.06,43.97,43.98,65761.41847155201,23.1314,23.1472,23.0999,23.1052,65761.4185
2006-03-07 14:30:00,43.98,44.05,43.93,44.02,51621.59129166199,23.1052,23.1419,23.0789,23.1262,51621.5913
2006-03-07 14:40:00,44.03,44.08,44.0,44.05,32768.48838514196,23.1314,23.1577,23.1157,23.1419,32768.4884
2006-03-07 14:50:00,44.04,44.14,44.04,44.06,45225.00280552126,23.1367,23.1892,23.1367,23.1472,45225.0028
2006-03-07 15:00:00,44.06,44.11,44.02,44.02,36471.776456065534,23.1472,23.1735,23.1262,23.1262,36471.7765
2006-03-07 15:10:00,44.02,44.05,43.98,44.01,40175.06452698911,23.1262,23.1419,23.1052,23.1209,40175.0645
2006-03-07 15:20:00,44.02,44.12,44.02,44.11,60038.15508921557,23.1262,23.1787,23.1262,23.1735,60038.1551
2006-03-07 15:30:00,44.12,44.2,44.12,44.2,72943.55291213107,23.1787,23.2207,23.1787,23.2207,72943.5529
2006-03-07 15:40:00,44.2,44.2,44.16,44.16,79452.36224890585,23.2207,23.2207,23.1997,23.1997,79452.3622
2006-03-07 15:50:00,44.17,44.18,44.06,44.06,119515.2059252609,23.205,23.2102,23.1472,23.1472,119515.2059
2006-03-08 09:30:00,43.99,44.01,43.89,44.01,50723.824486589605,23.1104,23.1209,23.0579,23.1209,50723.8245
2006-03-08 09:40:00,43.99,44.07,43.92,44.0,44776.119402985074,23.1104,23.1525,23.0736,23.1157,44776.1194
2006-03-08 09:50:00,44.0,44.08,43.88,43.97,69128.04399057344,23.1157,23.1577,23.0526,23.0999,69128.044
2006-03-08 10:00:00,43.97,44.03,43.93,43.94,42531.70239030412,23.0999,23.1314,23.0789,23.0842,42531.7024
2006-03-08 10:10:00,43.93,43.99,43.86,43.9,27157.445853439567,23.0789,23.1104,23.0421,23.0631,27157.4459
2006-03-08 10:20:00,43.89,43.91,43.87,43.88,13915.385478621927,23.0579,23.0684,23.0474,23.0526,13915.3855
2006-03-08 10:30:00,43.89,43.99,43.82,43.98,30411.85052182696,23.0579,23.1104,23.0211,23.1052,30411.8505
2006-03-08 10:40:00,43.98,44.0,43.86,43.92,28616.31691168219,23.1052,23.1157,23.0421,23.0736,28616.3169
2006-03-08 10:50:00,43.92,44.04,43.91,43.95,20648.6365166648,23.0736,23.1367,23.0684,23.0894,20648.6365
2006-03-08 11:00:00,43.95,43.97,43.85,43.96,28279.654359780045,23.0894,23.0999,23.0369,23.0947,28279.6544
2006-03-08 11:10:00,43.96,43.96,43.88,43.93,20985.29906856694,23.0947,23.0947,23.0526,23.0789,20985.2991
2006-03-08 11:20:00,43.93,43.94,43.86,43.87,13803.16462798788,23.0789,23.0842,23.0421,23.0474,13803.1646
2006-03-08 11:30:00,43.86,43.91,43.82,43.91,33441.813488946245,23.0421,23.0684,23.0211,23.0684,33441.8135
2006-03-08 11:40:00,43.9,43.91,43.81,43.82,107395.35405678376,23.0631,23.0684,23.0159,23.0211,107395.3541
2006-03-08 11:50:00,43.82,43.89,43.76,43.87,47244.97811693412,23.0211,23.0579,22.9896,23.0474,47244.9781
2006-03-08 12:00:00,43.86,43.96,43.86,43.93,64526.98911457748,23.0421,23.0947,23.0421,23.0789,64526.9891
2006-03-08 12:10:00,43.93,43.93,43.9,43.91,58691.504881607,23.0789,23.0789,23.0631,23.0684,58691.5049
2006-03-08 12:20:00,43.91,43.98,43.9,43.98,61160.36359555605,23.0684,23.1052,23.0631,23.1052,61160.3636
2006-03-08 12:30:00,43.98,44.02,43.98,43.98,52631.57894736842,23.1052,23.1262,23.1052,23.1052,52631.5789
2006-03-08 12:40:00,43.98,44.03,43.98,44.01,21995.28672427337,23.1052,23.1314,23.1052,23.1209,21995.2867
2006-03-08 12:50:00,44.01,44.04,43.98,44.0,43766.13174727864,23.1209,23.1367,23.1052,23.1157,43766.1317
2006-03-08 13:00:00,44.01,44.02,43.96,43.98,58242.62147907081,23.1209,23.1262,23.0947,23.1052,58242.6215
2006-03-08 13:10:00,43.98,44.01,43.92,43.93,34002.917742116486,23.1052,23.1209,23.0736,23.0789,34002.9177
2006-03-08 13:20:00,43.92,43.97,43.91,43.92,16833.12759510717,23.0736,23.0999,23.0684,23.0736,16833.1276
2006-03-08 13:30:00,43.93,43.98,43.92,43.98,70250.25249691392,23.0789,23.1052,23.0736,23.1052,70250.2525
2006-03-08 13:40:00,43.98,44.03,43.98,44.0,27718.550106609808,23.1052,23.1314,23.1052,23.1157,27718.5501
2006-03-08 13:50:00,44.01,44.01,43.97,44.0,19414.207159690268,23.1209,23.1209,23.0999,23.1157,19414.2072
2006-03-08 14:00:00,43.99,44.04,43.98,44.04,60374.81764111772,23.1104,23.1367,23.1052,23.1367,60374.8176
2006-03-08 14:10:00,44.04,44.1,44.04,44.09,60374.81764111772,23.1367,23.1682,23.1367,23.163,60374.8176
2006-03-08 14:20:00,44.09,44.11,44.06,44.09,25025.24969139266,23.163,23.1735,23.1472,23.163,25025.2497
2006-03-08 14:30:00,44.09,44.17,44.08,44.15,57681.51722590057,23.163,23.205,23.1577,23.1945,57681.5172
2006-03-08 14:40:00,44.15,44.25,44.11,44.21,76983.50353495679,23.1945,23.247,23.1735,23.226,76983.5035
2006-03-08 14:50:00,44.2,44.23,44.17,44.19,28952.97946358433,23.2207,23.2365,23.205,23.2155,28952.9795
2006-03-08 15:00:00,44.2,44.29,44.19,44.29,83043.42946919537,23.2207,23.268,23.2155,23.268,83043.4295
2006-03-08 15:10:00,44.28,44.3,44.26,44.28,39165.07687128268,23.2628,23.2733,23.2523,23.2628,39165.0769
2006-03-08 15:20:00,44.28,44.31,44.25,44.29,61384.80529682415,23.2628,23.2785,23.247,23.268,61384.8053
2006-03-08 15:30:00,44.29,44.29,44.22,44.23,37593.984962406015,23.268,23.268,23.2313,23.2365,37593.985
2006-03-08 15:40:00,44.22,44.24,44.2,44.23,73055.77376276512,23.2313,23.2418,23.2207,23.2365,73055.7738
2006-03-08 15:50:00,44.23,44.26,44.22,44.26,127482.8863202783,23.2365,23.2523,23.2313,23.2523,127482.8863
2006-03-09 09:30:00,44.29,44.37,44.23,44.36,53866.00830434294,23.268,23.3101,23.2365,23.3048,53866.0083
2006-03-09 09:40:00,44.34,44.38,44.18,44.29,56671.529570194136,23.2943,23.3153,23.2102,23.268,56671.5296
2006-03-09 09:50:00,44.29,44.36,44.22,44.31,25361.9122432948,23.268,23.3048,23.2313,23.2785,25361.9122
2006-03-09 10:00:00,44.31,44.39,44.25,44.31,43990.57344854674,23.2785,23.3206,23.247,23.2785,43990.5734
2006-03-09 10:10:00,44.28,44.32,44.26,44.31,23454.15778251599,23.2628,23.2838,23.2523,23.2785,23454.1578
2006-03-09 10:20:00,44.32,44.33,44.27,44.3,22444.17012680956,23.2838,23.289,23.2575,23.2733,22444.1701
2006-03-09 10:30:00,44.31,44.39,44.3,44.32,43205.027494108406,23.2785,23.3206,23.2733,23.2838,43205.0275
2006-03-09 10:40:00,44.32,44.32,44.25,44.3,29626.30456738862,23.2838,23.2838,23.247,23.2733,29626.3046
2006-03-09 10:50:00,44.3,44.37,44.29,44.35,32768.48838514196,23.2733,23.3101,23.268,23.2996,32768.4884
2006-03-09 11:00:00,44.35,44.36,44.31,44.33,25810.795645831,23.2996,23.3048,23.2785,23.289,25810.7956
2006-03-09 11:10:00,44.33,44.35,44.31,44.31,20760.85736729884,23.289,23.2996,23.2785,23.2785,20760.8574
2006-03-09 11:20:00,44.31,44.32,44.25,44.29,21097.519919200982,23.2785,23.2838,23.247,23.268,21097.5199
2006-03-09 11:30:00,44.3,44.3,44.24,44.26,16272.02334193693,23.2733,23.2733,23.2418,23.2523,16272.0233
2006-03-09 11:40:00,44.26,44.28,44.19,44.21,24239.703736954325,23.2523,23.2628,23.2155,23.226,24239.7037
2006-03-09 11:50:00,44.23,44.23,44.13,44.14,24913.02884075861,23.2365,23.2365,23.184,23.1892,24913.0288
2006-03-09 12:00:00,44.08,44.15,44.02,44.04,88430.03029962967,23.1577,23.1945,23.1262,23.1367,88430.0303
2006-03-09 12:10:00,44.02,44.05,43.98,43.99,39613.96027381888,23.1262,23.1419,23.1052,23.1104,39613.9603
2006-03-09 12:20:00,43.98,44.05,43.97,44.05,27381.887554707664,23.1052,23.1419,23.0999,23.1419,27381.8876
2006-03-09 12:30:00,44.05,44.05,43.94,43.99,35125.12624845696,23.1419,23.1419,23.0842,23.1104,35125.1262
2006-03-09 12:40:00,43.99,44.02,43.95,44.01,32880.709235776005,23.1104,23.1262,23.0894,23.1209,32880.7092
2006-03-09 12:50:00,44.0,44.05,43.98,43.98,29514.08371675457,23.1157,23.1419,23.1052,23.1052,29514.0837
2006-03-09 13:00:00,43.98,44.03,43.94,43.98,35910.67220289529,23.1052,23.1314,23.0842,23.1052,35910.6722
2006-03-09 13:10:00,43.98,43.98,43.9,43.94,50162.72023341936,23.1052,23.1052,23.0631,23.0842,50162.7202
2006-03-09 13:20:00,43.94,43.96,43.86,43.91,49264.95342834698,23.0842,23.0947,23.0421,23.0684,49264.9534
2006-03-09 13:30:00,43.92,44.01,43.92,44.01,38603.97261811244,23.0736,23.1209,23.0736,23.1209,38603.9726
2006-03-09 13:40:00,44.01,44.01,43.98,43.98,18067.556952081697,23.1209,23.1209,23.1052,23.1052,18067.557
2006-03-09 13:50:00,43.96,43.98,43.92,43.98,20873.078217932893,23.0947,23.1052,23.0736,23.1052,20873.0782
2006-03-09 14:00:00,43.98,44.02,43.95,44.02,35461.78880035911,23.1052,23.1262,23.0894,23.1262,35461.7888
2006-03-09 14:10:00,44.02,44.05,43.98,43.99,39389.518572550776,23.1262,23.1419,23.1052,23.1104,39389.5186
2006-03-09 14:20:00,43.99,44.05,43.99,44.05,25025.24969139266,23.1104,23.1419,23.1104,23.1419,25025.2497
2006-03-09 14:30:00,44.05,44.06,43.95,43.95,22780.832678711704,23.1419,23.1472,23.0894,23.0894,22780.8327
2006-03-09 14:40:00,43.96,43.99,43.9,43.91,22444.17012680956,23.0947,23.1104,23.0631,23.0684,22444.1701
2006-03-09 14:50:00,43.91,43.98,43.9,43.97,21209.74076983504,23.0684,23.1052,23.0631,23.0999,21209.7408
2006-03-09 15:00:00,43.97,43.97,43.85,43.88,31646.27987880148,23.0999,23.0999,23.0369,23.0526,31646.2799
2006-03-09 15:10:00,43.88,43.89,43.81,43.83,35125.12624845696,23.0526,23.0579,23.0159,23.0264,35125.1262
2006-03-09 15:20:00,43.83,43.89,43.83,43.88,29065.20031421838,23.0264,23.0579,23.0264,23.0526,29065.2003
2006-03-09 15:30:00,43.88,43.9,43.85,43.88,31534.05902816743,23.0526,23.0631,23.0369,23.0526,31534.059
2006-03-09 15:40:00,43.87,43.87,43.77,43.85,64414.76826394344,23.0474,23.0474,22.9948,23.0369,64414.7683
2006-03-09 15:50:00,43.84,43.85,43.8,43.8,58467.0631803389,23.0316,23.0369,23.0106,23.0106,58467.0632
2006-03-10 09:30:00,43.67,43.85,43.67,43.78,60599.25934238581,22.9423,23.0369,22.9423,23.0001,60599.2593
2006-03-10 09:40:00,43.76,43.88,43.67,43.8,26484.12074963528,22.9896,23.0526,22.9423,23.0106,26484.1207
2006-03-10 09:50:00,43.81,43.97,43.81,43.97,34900.68454718887,23.0159,23.0999,23.0159,23.0999,34900.6845
2006-03-10 10:00:00,43.97,44.04,43.9,43.98,38267.3100662103,23.0999,23.1367,23.0631,23.1052,38267.3101
2006-03-10 10:10:00,43.96,44.06,43.96,44.06,87644.48434519133,23.0947,23.1472,23.0947,23.1472,87644.4843
2006-03-10 10:20:00,44.06,44.06,43.93,43.99,50948.2661878577,23.1472,23.1472,23.0789,23.1104,50948.2662
2006-03-10 10:30:00,43.98,44.06,43.97,44.06,44776.119402985074,23.1052,23.1472,23.0999,23.1472,44776.1194
2006-03-10 10:40:00,44.06,44.15,43.98,44.02,117607.45146448207,23.1472,23.1945,23.1052,23.1262,117607.4515
2006-03-10 10:50:00,44.02,44.11,44.02,44.06,38491.7517674784,23.1262,23.1735,23.1262,23.1472,38491.7518
2006-03-10 11:00:00,44.06,44.07,44.01,44.02,27045.22500280552,23.1472,23.1525,23.1209,23.1262,27045.225
2006-03-10 11:10:00,44.03,44.09,44.02,44.05,35125.12624845696,23.1314,23.163,23.1262,23.1419,35125.1262
2006-03-10 11:20:00,44.05,44.13,44.02,44.12,47693.86151947032,23.1419,23.184,23.1262,23.1787,47693.8615
2006-03-10 11:30:00,44.13,44.18,44.06,44.18,45337.22365615532,23.184,23.2102,23.1472,23.2102,45337.2237
2006-03-10 11:40:00,44.18,44.23,44.12,44.2,39389.518572550776,23.2102,23.2365,23.1787,23.2207,39389.5186
2006-03-10 11:50:00,44.2,44.26,44.17,44.23,29626.30456738862,23.2207,23.2523,23.205,23.2365,29626.3046
2006-03-10 12:00:00,44.22,44.3,44.22,44.24,35574.00965099315,23.2313,23.2733,23.2313,23.2418,35574.0097
2006-03-10 12:10:00,44.24,44.29,44.22,44.25,63180.33890696892,23.2418,23.268,23.2313,23.247,63180.3389
2006-03-10 12:20:00,44.25,44.28,44.24,44.26,24239.703736954325,23.247,23.2628,23.2418,23.2523,24239.7037
2006-03-10 12:30:00,44.26,44.35,44.26,44.35,33217.37178767815,23.2523,23.2996,23.2523,23.2996,33217.3718
2006-03-10 12:40:00,44.34,44.35,44.27,44.29,32319.604982605768,23.2943,23.2996,23.2575,23.268,32319.605
2006-03-10 12:50:00,44.28,44.31,44.26,44.28,37145.10155986982,23.2628,23.2785,23.2523,23.2628,37145.1016
2006-03-10 13:00:00,44.28,44.31,44.26,44.27,14588.710582426214,23.2628,23.2785,23.2523,23.2575,14588.7106
2006-03-10 13:10:00,44.27,44.28,44.15,44.16,16833.12759510717,23.2575,23.2628,23.1945,23.1997,16833.1276
2006-03-10 13:20:00,44.15,44.2,44.13,44.15,28840.758612950285,23.1945,23.2207,23.184,23.1945,28840.7586
2006-03-10 13:30:00,44.17,44.17,44.09,44.13,26484.12074963528,23.205,23.205,23.163,23.184,26484.1207
2006-03-10 13:40:00,44.13,44.15,44.1,44.15,21209.74076983504,23.184,23.1945,23.1682,23.1945,21209.7408
2006-03-10 13:50:00,44.15,44.19,44.13,44.16,26484.12074963528,23.1945,23.2155,23.184,23.1997,26484.1207
2006-03-10 14:00:00,44.16,44.19,44.14,44.14,34002.917742116486,23.1997,23.2155,23.1892,23.1892,34002.9177
2006-03-10 14:10:00,44.13,44.16,44.12,44.15,11670.96846594097,23.184,23.1997,23.1787,23.1945,11670.9685
2006-03-10 14:20:00,44.15,44.16,44.06,44.06,25923.016496465043,23.1945,23.1997,23.1472,23.1472,25923.0165
2006-03-10 14:30:00,44.07,44.07,44.02,44.06,21097.519919200982,23.1525,23.1525,23.1262,23.1472,21097.5199
2006-03-10 14:40:00,44.06,44.13,44.01,44.01,61384.80529682415,23.1472,23.184,23.1209,23.1209,61384.8053
2006-03-10 14:50:00,44.01,44.05,43.98,44.0,38379.53091684435,23.1209,23.1419,23.1052,23.1157,38379.5309
2006-03-10 15:00:00,43.99,44.06,43.9,43.95,27045.22500280552,23.1104,23.1472,23.0631,23.0894,27045.225
2006-03-10 15:10:00,43.97,44.04,43.9,43.98,33105.1509370441,23.0999,23.1367,23.0631,23.1052,33105.1509
2006-03-10 15:20:00,43.99,44.06,43.95,44.05,32319.604982605768,23.1104,23.1472,23.0894,23.1419,32319.605
2006-03-10 15:30:00,44.06,44.15,44.06,44.15,83492.31287173157,23.1472,23.1945,23.1472,23.1945,83492.3129
2006-03-10 15:40:00,44.15,44.23,44.11,44.2,87195.60094265515,23.1945,23.2365,23.1735,23.2207,87195.6009
2006-03-10 15:50:00,44.19,44.24,44.17,44.23,132645.0454494445,23.2155,23.2418,23.205,23.2365,132645.0454
2006-03-13 09:30:00,44.2,44.33,44.14,44.19,55324.87936258557,23.2207,23.289,23.1892,23.2155,55324.8794
2006-03-13 09:40:00,44.15,44.18,44.03,44.13,24015.262035686228,23.1945,23.2102,23.1314,23.184,24015.262
2006-03-13 09:50:00,44.14,44.26,44.11,44.25,59364.829985411285,23.1892,23.2523,23.1735,23.247,59364.83
2006-03-13 10:00:00,44.24,44.32,44.19,44.26,94938.83963640445,23.2418,23.2838,23.2155,23.2523,94938.8396
2006-03-13 10:10:00,44.27,44.31,44.18,44.21,109639.7710694647,23.2575,23.2785,23.2102,23.226,109639.7711
2006-03-13 10:20:00,44.24,44.28,44.23,44.24,109078.66681629446,23.2418,23.2628,23.2365,23.2418,109078.6668
2006-03-13 10:30:00,44.25,44.3,44.2,44.21,43653.91089664459,23.247,23.2733,23.2207,23.226,43653.9109
2006-03-13 10:40:00,44.21,44.33,44.2,44.33,35574.00965099315,23.226,23.289,23.2207,23.289,35574.0097
2006-03-13 10:50:00,44.34,44.38,44.33,44.33,26820.783301537424,23.2943,23.3153,23.289,23.289,26820.7833
2006-03-13 11:00:00,44.33,44.35,44.2,44.2,31421.838177533384,23.289,23.2996,23.2207,23.2207,31421.8382
2006-03-13 11:10:00,44.22,44.3,44.22,44.3,23566.37863315004,23.2313,23.2733,23.2313,23.2733,23566.3786
2006-03-13 11:20:00,44.3,44.32,44.2,44.3,32431.82583323981,23.2733,23.2838,23.2207,23.2733,32431.8258
2006-03-13 11:30:00,44.3,44.34,44.22,44.23,32768.48838514196,23.2733,23.2943,23.2313,23.2365,32768.4884
2006-03-13 11:40:00,44.23,44.27,44.16,44.26,45000.56110425317,23.2365,23.2575,23.1997,23.2523,45000.5611
2006-03-13 11:50:00,44.25,44.26,44.19,44.23,72831.33206149703,23.247,23.2523,23.2155,23.2365,72831.3321
2006-03-13 12:00:00,44.23,44.23,44.06,44.06,50387.161934687465,23.2365,23.2365,23.1472,23.1472,50387.1619
2006-03-13 12:10:00,44.07,44.1,44.04,44.09,21883.06587363932,23.1525,23.1682,23.1367,23.163,21883.0659
2006-03-13 12:20:00,44.09,44.1,44.06,44.06,21546.403321737176,23.163,23.1682,23.1472,23.1472,21546.4033
2006-03-13 12:30:00,44.06,44.08,44.0,44.06,33890.69689148243,23.1472,23.1577,23.1157,23.1472,33890.6969
2006-03-13 12:40:00,44.06,44.12,44.06,44.12,20760.85736729884,23.1472,23.1787,23.1472,23.1787,20760.8574
2006-03-13 12:50:00,44.12,44.23,44.11,44.23,41633.93558523173,23.1787,23.2365,23.1735,23.2365,41633.9356
2006-03-13 13:00:00,44.24,44.25,44.18,44.18,28616.31691168219,23.2418,23.247,23.2102,23.2102,28616.3169
2006-03-13 13:10:00,44.18,44.2,44.13,44.15,35574.00965099315,23.2102,23.2207,23.184,23.1945,35574.0097
2006-03-13 13:20:00,44.15,44.21,44.14,44.2,27494.10840534171,23.1945,23.226,23.1892,23.2207,27494.1084
2006-03-13 13:30:00,44.2,44.27,44.18,44.26,63517.001458871055,23.2207,23.2575,23.2102,23.2523,63517.0015
2006-03-13 13:40:00,44.25,44.39,44.25,44.37,100886.54472000895,23.247,23.3206,23.247,23.3101,100886.5447
2006-03-13 13:50:00,44.37,44.4,44.36,44.39,26259.679048367187,23.3101,23.3258,23.3048,23.3206,26259.679
2006-03-13 14:00:00,44.39,44.42,44.37,44.4,31309.617326899337,23.3206,23.3363,23.3101,23.3258,31309.6173
2006-03-13 14:10:00,44.4,44.42,44.38,44.38,22331.94927617552,23.3258,23.3363,23.3153,23.3153,22331.9493
2006-03-13 14:20:00,44.38,44.39,44.36,44.37,26259.679048367187,23.3153,23.3206,23.3048,23.3101,26259.679
2006-03-13 14:30:00,44.37,44.39,44.33,44.34,58130.40062843676,23.3101,23.3206,23.289,23.2943,58130.4006
2006-03-13 14:40:00,44.34,44.36,44.3,44.3,41297.27303332959,23.2943,23.3048,23.2733,23.2733,41297.273
2006-03-13 14:50:00,44.3,44.34,44.29,44.31,46796.094714397936,23.2733,23.2943,23.268,23.2785,46796.0947
2006-03-13 15:00:00,44.3,44.31,44.26,44.28,35125.12624845696,23.2733,23.2785,23.2523,23.2628,35125.1262
2006-03-13 15:10:00,44.27,44.31,44.26,44.3,31085.17562563124,23.2575,23.2785,23.2523,23.2733,31085.1756
2006-03-13 15:20:00,44.29,44.3,44.16,44.23,51284.928739759845,23.268,23.2733,23.1997,23.2365,51284.9287
2006-03-13 15:30:00,44.23,44.31,44.23,44.25,105936.48299854112,23.2365,23.2785,23.2365,23.247,105936.483
2006-03-13 15:40:00,44.26,44.31,44.25,44.29,42419.48153967007,23.2523,23.2785,23.247,23.268,42419.4815
2006-03-13 15:50:00,44.29,44.31,44.26,44.28,48816.07002581079,23.268,23.2785,23.2523,23.2628,48816.07
2006-03-14 09:30:00,44.42,44.47,44.31,44.39,87756.70519582537,23.3363,23.3626,23.2785,23.3206,87756.7052
2006-03-14 09:40:00,44.39,44.64,44.35,44.56,55998.20446638985,23.3206,23.4519,23.2996,23.4099,55998.2045
2006-03-14 09:50:00,44.56,44.63,44.5,44.54,42307.26068903602,23.4099,23.4467,23.3784,23.3994,42307.2607
2006-03-14 10:00:00,44.55,44.55,44.45,44.49,30299.629671192903,23.4046,23.4046,23.3521,23.3731,30299.6297
2006-03-14 10:10:00,44.49,44.55,44.46,44.55,33105.1509370441,23.3731,23.4046,23.3573,23.4046,33105.1509
2006-03-14 10:20:00,44.54,44.56,44.51,44.53,31646.27987880148,23.3994,23.4099,23.3836,23.3941,31646.2799
2006-03-14 10:30:00,44.53,44.54,44.47,44.49,56334.867018292,23.3941,23.3994,23.3626,23.3731,56334.867
2006-03-14 10:40:00,44.48,44.57,44.47,44.56,80125.68735271013,23.3678,23.4151,23.3626,23.4099,80125.6874
2006-03-14 10:50:00,44.56,44.57,44.5,44.52,44663.89855235103,23.4099,23.4151,23.3784,23.3889,44663.8986
2006-03-14 11:00:00,44.51,44.58,44.48,44.57,75187.96992481203,23.3836,23.4204,23.3678,23.4151,75187.9699
2006-03-14 11:10:00,44.57,44.64,44.55,44.61,127819.54887218044,23.4151,23.4519,23.4046,23.4361,127819.5489
2006-03-14 11:20:00,44.61,44.82,44.61,44.82,80799.01245651442,23.4361,23.5465,23.4361,23.5465,80799.0125
2006-03-14 11:30:00,44.81,44.91,44.81,44.9,65200.31421838177,23.5412,23.5937,23.5412,23.5885,65200.3142
2006-03-14 11:40:00,44.9,44.98,44.87,44.98,67220.28952979464,23.5885,23.6305,23.5727,23.6305,67220.2895
2006-03-14 11:50:00,44.98,45.06,44.97,45.01,103243.18258332396,23.6305,23.6726,23.6253,23.6463,103243.1826
2006-03-14 12:00:00,45.02,45.05,44.97,44.98,59252.60913477724,23.6515,23.6673,23.6253,23.6305,59252.6091
2006-03-14 12:10:00,44.98,44.99,44.96,44.97,55661.54191448771,23.6305,23.6358,23.62,23.6253,55661.5419
2006-03-14 12:20:00,44.97,44.97,44.94,44.96,48142.7449220065,23.6253,23.6253,23.6095,23.62,48142.7449
2006-03-14 12:30:00,44.95,44.95,44.87,44.87,31421.838177533384,23.6148,23.6148,23.5727,23.5727,31421.8382
2006-03-14 12:40:00,44.87,44.87,44.8,44.84,39613.96027381888,23.5727,23.5727,23.536,23.557,39613.9603
2006-03-14 12:50:00,44.85,44.88,44.84,44.88,34002.917742116486,23.5622,23.578,23.557,23.578,34002.9177
2006-03-14 13:00:00,44.88,44.91,44.88,44.88,30860.733924363147,23.578,23.5937,23.578,23.578,30860.7339
2006-03-14 13:10:00,44.88,45.02,44.87,45.02,70474.69419818201,23.578,23.6515,23.5727,23.6515,70474.6942
2006-03-14 13:20:00,45.02,45.05,44.98,44.98,52519.35809673437,23.6515,23.6673,23.6305,23.6305,52519.3581
2006-03-14 13:30:00,44.98,45.1,44.98,45.08,91684.43496801706,23.6305,23.6936,23.6305,23.6831,91684.435
2006-03-14 13:40:00,45.09,45.15,45.05,45.14,45786.1070586915,23.6883,23.7198,23.6673,23.7146,45786.1071
2006-03-14 13:50:00,45.13,45.16,45.13,45.15,56559.30871956009,23.7093,23.7251,23.7093,23.7198,56559.3087
2006-03-14 14:00:00,45.16,45.16,45.13,45.15,50723.824486589605,23.7251,23.7251,23.7093,23.7198,50723.8245
2006-03-14 14:10:00,45.15,45.3,45.14,45.3,130849.51183929974,23.7198,23.7986,23.7146,23.7986,130849.5118
2006-03-14 14:20:00,45.29,45.44,45.26,45.44,110425.31702390304,23.7934,23.8722,23.7776,23.8722,110425.317
2006-03-14 14:30:00,45.43,45.45,45.37,45.39,81696.7792615868,23.8669,23.8774,23.8354,23.8459,81696.7793
2006-03-14 14:40:00,45.41,45.48,45.4,45.46,90898.88901357872,23.8564,23.8932,23.8512,23.8827,90898.889
2006-03-14 14:50:00,45.46,45.46,45.4,45.41,59925.934238581525,23.8827,23.8827,23.8512,23.8564,59925.9342
2006-03-14 15:00:00,45.41,45.42,45.32,45.32,56783.75042082819,23.8564,23.8617,23.8091,23.8091,56783.7504
2006-03-14 15:10:00,45.32,45.33,45.15,45.15,119739.647626529,23.8091,23.8144,23.7198,23.7198,119739.6476
2006-03-14 15:20:00,45.12,45.21,45.12,45.18,103916.50768712828,23.7041,23.7514,23.7041,23.7356,103916.5077
2006-03-14 15:30:00,45.18,45.22,45.15,45.2,76646.84098305464,23.7356,23.7566,23.7198,23.7461,76646.841
2006-03-14 15:40:00,45.2,45.2,45.16,45.17,73167.99461339916,23.7461,23.7461,23.7251,23.7303,73167.9946
2006-03-14 15:50:00,45.17,45.18,45.13,45.13,115587.47615306923,23.7303,23.7356,23.7093,23.7093,115587.4762
2006-03-15 09:30:00,45.31,45.43,45.13,45.17,66883.62697789249,23.8039,23.8669,23.7093,23.7303,66883.627
2006-03-15 09:40:00,45.18,45.21,44.99,45.09,44102.79429918079,23.7356,23.7514,23.6358,23.6883,44102.7943
2006-03-15 09:50:00,45.1,45.27,45.05,45.27,45561.66535742341,23.6936,23.7829,23.6673,23.7829,45561.6654
2006-03-15 10:00:00,45.27,45.31,45.19,45.26,163393.5585231736,23.7829,23.8039,23.7408,23.7776,163393.5585
2006-03-15 10:10:00,45.25,45.36,45.19,45.22,64190.32656267534,23.7724,23.8302,23.7408,23.7566,64190.3266
2006-03-15 10:20:00,45.21,45.21,44.9,44.93,95163.28133767254,23.7514,23.7514,23.5885,23.6043,95163.2813
2006-03-15 10:30:00,44.93,45.03,44.87,44.91,92582.20177308944,23.6043,23.6568,23.5727,23.5937,92582.2018
2006-03-15 10:40:00,44.91,44.98,44.8,44.81,52519.35809673437,23.5937,23.6305,23.536,23.5412,52519.3581
2006-03-15 10:50:00,44.81,44.82,44.69,44.72,72943.55291213107,23.5412,23.5465,23.4782,23.4939,72943.5529
2006-03-15 11:00:00,44.72,44.81,44.72,44.8,40960.61048142744,23.4939,23.5412,23.4939,23.536,40960.6105
2006-03-15 11:10:00,44.77,44.88,44.73,44.86,43205.027494108406,23.5202,23.578,23.4992,23.5675,43205.0275
2006-03-15 11:20:00,44.87,45.02,44.85,44.98,43092.80664347435,23.5727,23.6515,23.5622,23.6305,43092.8066
2006-03-15 11:30:00,44.98,44.98,44.93,44.94,17394.23184827741,23.6305,23.6305,23.6043,23.6095,17394.2318
2006-03-15 11:40:00,44.95,44.95,44.76,44.78,44551.67770171697,23.6148,23.6148,23.5149,23.5255,44551.6777
2006-03-15 11:50:00,44.79,44.8,44.72,44.75,41072.8313320615,23.5307,23.536,23.4939,23.5097,41072.8313
2006-03-15 12:00:00,44.73,44.79,44.68,44.79,27942.9918078779,23.4992,23.5307,23.4729,23.5307,27942.9918
2006-03-15 12:10:00,44.77,44.84,44.76,44.81,26147.458197733136,23.5202,23.557,23.5149,23.5412,26147.4582
2006-03-15 12:20:00,44.8,44.84,44.79,44.81,20087.532263494555,23.536,23.557,23.5307,23.5412,20087.5323
2006-03-15 12:30:00,44.8,44.93,44.8,44.92,23566.37863315004,23.536,23.6043,23.536,23.599,23566.3786
2006-03-15 12:40:00,44.92,44.95,44.8,44.8,41746.156435865785,23.599,23.6148,23.536,23.536,41746.1564
2006-03-15 12:50:00,44.8,44.83,44.71,44.72,94938.83963640445,23.536,23.5517,23.4887,23.4939,94938.8396
2006-03-15 13:00:00,44.72,44.75,44.67,44.72,23566.37863315004,23.4939,23.5097,23.4677,23.4939,23566.3786
2006-03-15 13:10:00,44.71,44.72,44.67,44.69,21883.06587363932,23.4887,23.4939,23.4677,23.4782,21883.0659
2006-03-15 13:20:00,44.68,44.72,44.66,44.71,28504.09606104814,23.4729,23.4939,23.4624,23.4887,28504.0961
2006-03-15 13:30:00,44.7,44.73,44.68,44.72,25361.9122432948,23.4834,23.4992,23.4729,23.4939,25361.9122
2006-03-15 13:40:00,44.72,44.81,44.72,44.81,46683.87386376388,23.4939,23.5412,23.4939,23.5412,46683.8739
2006-03-15 13:50:00,44.81,44.86,44.77,44.86,54539.33340814723,23.5412,23.5675,23.5202,23.5675,54539.3334
2006-03-15 14:00:00,44.87,44.88,44.77,44.87,50948.2661878577,23.5727,23.578,23.5202,23.5727,50948.2662
2006-03-15 14:10:00,44.87,44.96,44.86,44.96,62955.897205700814,23.5727,23.62,23.5675,23.62,62955.8972
2006-03-15 14:20:00,44.96,45.06,44.94,45.03,53304.90405117271,23.62,23.6726,23.6095,23.6568,53304.9041
2006-03-15 14:30:00,45.02,45.06,44.99,45.06,35686.2305016272,23.6515,23.6726,23.6358,23.6726,35686.2305
2006-03-15 14:40:00,45.06,45.06,44.97,45.0,40623.9479295253,23.6726,23.6726,23.6253,23.641,40623.9479
2006-03-15 14:50:00,45.0,45.04,44.98,44.99,31982.942430703624,23.641,23.662,23.6305,23.6358,31982.9424
2006-03-15 15:00:00,44.99,45.0,44.92,44.96,55998.20446638985,23.6358,23.641,23.599,23.62,55998.2045
2006-03-15 15:10:00,44.95,44.99,44.93,44.96,44327.23600044888,23.6148,23.6358,23.6043,23.62,44327.236
2006-03-15 15:20:00,44.96,45.05,44.87,44.89,215800.6957692739,23.62,23.6673,23.5727,23.5832,215800.6958
2006-03-15 15:30:00,44.89,44.96,44.88,44.94,95612.16474020873,23.5832,23.62,23.578,23.6095,95612.1647
2006-03-15 15:40:00,44.92,44.97,44.91,44.94,44663.89855235103,23.599,23.6253,23.5937,23.6095,44663.8986
2006-03-15 15:50:00,44.94,44.99,44.94,44.96,99988.7779149366,23.6095,23.6358,23.6095,23.62,99988.7779
2006-03-16 09:30:00,45.25,45.25,45.0,45.13,79340.1413982718,23.7724,23.7724,23.641,23.7093,79340.1414
2006-03-16 09:40:00,45.13,45.21,45.01,45.04,42643.923240938166,23.7093,23.7514,23.6463,23.662,42643.9232
2006-03-16 09:50:00,45.04,45.09,45.01,45.05,68230.27718550107,23.662,23.6883,23.6463,23.6673,68230.2772
2006-03-16 10:00:00,45.08,45.13,45.03,45.13,66883.62697789249,23.6831,23.7093,23.6568,23.7093,66883.627
2006-03-16 10:10:00,45.13,45.14,45.04,45.06,62394.79295253057,23.7093,23.7146,23.662,23.6726,62394.793
2006-03-16 10:20:00,45.09,45.11,45.05,45.1,17955.336101447647,23.6883,23.6988,23.6673,23.6936,17955.3361
2006-03-16 10:30:00,45.1,45.2,45.09,45.1,50948.2661878577,23.6936,23.7461,23.6883,23.6936,50948.2662
2006-03-16 10:40:00,45.12,45.13,45.03,45.08,20985.29906856694,23.7041,23.7093,23.6568,23.6831,20985.2991
2006-03-16 10:50:00,45.08,45.13,45.07,45.12,31534.05902816743,23.6831,23.7093,23.6778,23.7041,31534.059
2006-03-16 11:00:00,45.12,45.21,45.12,45.21,32992.93008641005,23.7041,23.7514,23.7041,23.7514,32992.9301
2006-03-16 11:10:00,45.21,45.23,45.19,45.23,41409.49388396364,23.7514,23.7619,23.7408,23.7619,41409.4939
2006-03-16 11:20:00,45.23,45.25,45.2,45.21,41185.052182695545,23.7619,23.7724,23.7461,23.7514,41185.0522
2006-03-16 11:30:00,45.22,45.26,45.2,45.21,26820.783301537424,23.7566,23.7776,23.7461,23.7514,26820.7833
2006-03-16 11:40:00,45.21,45.21,45.09,45.1,103355.40343395802,23.7514,23.7514,23.6883,23.6936,103355.4034
2006-03-16 11:50:00,45.1,45.11,45.08,45.09,20760.85736729884,23.6936,23.6988,23.6831,23.6883,20760.8574
2006-03-16 12:00:00,45.09,45.09,45.03,45.06,35012.90539782291,23.6883,23.6883,23.6568,23.6726,35012.9054
2006-03-16 12:10:00,45.07,45.11,45.05,45.06,13915.385478621927,23.6778,23.6988,23.6673,23.6726,13915.3855
2006-03-16 12:20:00,45.07,45.18,45.06,45.17,19750.86971159241,23.6778,23.7356,23.6726,23.7303,19750.8697
2006-03-16 12:30:00,45.17,45.21,45.14,45.21,29065.20031421838,23.7303,23.7514,23.7146,23.7514,29065.2003
2006-03-16 12:40:00,45.21,45.25,45.18,45.23,23790.82033441813,23.7514,23.7724,23.7356,23.7619,23790.8203
2006-03-16 12:50:00,45.23,45.25,45.22,45.23,33329.5926383122,23.7619,23.7724,23.7566,23.7619,33329.5926
2006-03-16 13:00:00,45.24,45.24,45.17,45.18,31758.500729435527,23.7671,23.7671,23.7303,23.7356,31758.5007
2006-03-16 13:10:00,45.19,45.19,45.07,45.09,16833.12759510717,23.7408,23.7408,23.6778,23.6883,16833.1276
2006-03-16 13:20:00,45.1,45.19,45.1,45.15,27045.22500280552,23.6936,23.7408,23.6936,23.7198,27045.225
2006-03-16 13:30:00,45.14,45.2,45.14,45.2,16272.02334193693,23.7146,23.7461,23.7146,23.7461,16272.0233
2006-03-16 13:40:00,45.21,45.22,45.16,45.16,19301.98630905622,23.7514,23.7566,23.7251,23.7251,19301.9863
2006-03-16 13:50:00,45.17,45.17,45.11,45.12,24688.587139490515,23.7303,23.7303,23.6988,23.7041,24688.5871
2006-03-16 14:00:00,45.12,45.19,45.11,45.17,25698.574795196942,23.7041,23.7408,23.6988,23.7303,25698.5748
2006-03-16 14:10:00,45.18,45.21,45.13,45.15,26596.34160026933,23.7356,23.7514,23.7093,23.7198,26596.3416
2006-03-16 14:20:00,45.14,45.21,45.14,45.21,18628.66120525193,23.7146,23.7514,23.7146,23.7514,18628.6612
2006-03-16 14:30:00,45.21,45.22,45.19,45.2,26371.89989900124,23.7514,23.7566,23.7408,23.7461,26371.8999
2006-03-16 14:40:00,45.2,45.21,45.1,45.13,34900.68454718887,23.7461,23.7514,23.6936,23.7093,34900.6845
2006-03-16 14:50:00,45.13,45.18,45.12,45.15,30187.40882055886,23.7093,23.7356,23.7041,23.7198,30187.4088
2006-03-16 15:00:00,45.16,45.21,45.15,45.18,32095.16328133767,23.7251,23.7514,23.7198,23.7356,32095.1633
2006-03-16 15:10:00,45.18,45.28,45.18,45.2,48479.40747390865,23.7356,23.7881,23.7356,23.7461,48479.4075
2006-03-16 15:20:00,45.21,45.21,45.1,45.1,41970.59813713388,23.7514,23.7514,23.6936,23.6936,41970.5981
2006-03-16 15:30:00,45.11,45.16,45.1,45.12,56334.867018292,23.6988,23.7251,23.6936,23.7041,56334.867
2006-03-16 15:40:00,45.12,45.12,45.03,45.05,81472.3375603187,23.7041,23.7041,23.6568,23.6673,81472.3376
2006-03-16 15:50:00,45.05,45.09,45.04,45.04,59589.271686679385,23.6673,23.6883,23.662,23.662,59589.2717
2006-03-17 09:30:00,45.05,45.08,44.96,44.96,806867.9160588037,23.6673,23.6831,23.62,23.62,806867.9161
2006-03-17 09:40:00,44.96,45.0,44.88,44.9,40399.50622825721,23.62,23.641,23.578,23.5885,40399.5062
2006-03-17 09:50:00,44.91,45.01,44.85,44.98,273369.9921445404,23.5937,23.6463,23.5622,23.6305,273369.9921
2006-03-17 10:00:00,45.0,45.22,45.0,45.19,216586.24172371224,23.641,23.7566,23.641,23.7408,216586.2417
2006-03-17 10:10:00,45.19,45.2,45.1,45.11,35012.90539782291,23.7408,23.7461,23.6936,23.6988,35012.9054
2006-03-17 10:20:00,45.1,45.18,45.1,45.15,28167.433509146,23.6936,23.7356,23.6936,23.7198,28167.4335
2006-03-17 10:30:00,45.15,45.15,44.96,44.99,107507.5749074178,23.7198,23.7198,23.62,23.6358,107507.5749
2006-03-17 10:40:00,44.98,45.13,44.98,45.1,101335.42812254516,23.6305,23.7093,23.6305,23.6936,101335.4281
2006-03-17 10:50:00,45.12,45.14,45.09,45.11,15935.360790034789,23.7041,23.7146,23.6883,23.6988,15935.3608
2006-03-17 11:00:00,45.11,45.21,45.11,45.2,16384.24419257098,23.6988,23.7514,23.6988,23.7461,16384.2442
2006-03-17 11:10:00,45.21,45.21,45.12,45.13,20199.753114128605,23.7514,23.7514,23.7041,23.7093,20199.7531
2006-03-17 11:20:00,45.13,45.18,45.12,45.14,16833.12759510717,23.7093,23.7356,23.7041,23.7146,16833.1276
2006-03-17 11:30:00,45.14,45.17,45.13,45.15,15935.360790034789,23.7146,23.7303,23.7093,23.7198,15935.3608
2006-03-17 11:40:00,45.16,45.26,45.15,45.25,36920.65985860173,23.7251,23.7776,23.7198,23.7724,36920.6599
2006-03-17 11:50:00,45.26,45.26,45.18,45.19,111435.30467960949,23.7776,23.7776,23.7356,23.7408,111435.3047
2006-03-17 12:00:00,45.19,45.22,45.18,45.18,54988.21681068342,23.7408,23.7566,23.7356,23.7356,54988.2168
2006-03-17 12:10:00,45.18,45.21,45.14,45.19,22668.611828077657,23.7356,23.7514,23.7146,23.7408,22668.6118
2006-03-17 12:20:00,45.18,45.21,45.13,45.21,16608.685893839076,23.7356,23.7514,23.7093,23.7514,16608.6859
2006-03-17 12:30:00,45.17,45.28,45.17,45.26,24688.587139490515,23.7303,23.7881,23.7303,23.7776,24688.5871
2006-03-17 12:40:00,45.28,45.29,45.22,45.22,25137.470542026706,23.7881,23.7934,23.7566,23.7566,25137.4705
2006-03-17 12:50:00,45.22,45.24,45.19,45.2,16720.906744473123,23.7566,23.7671,23.7408,23.7461,16720.9067
2006-03-17 13:00:00,45.19,45.22,45.13,45.21,64863.65166647963,23.7408,23.7566,23.7093,23.7514,64863.6517
2006-03-17 13:10:00,45.2,45.21,45.18,45.18,21883.06587363932,23.7461,23.7514,23.7356,23.7356,21883.0659
2006-03-17 13:20:00,45.19,45.2,45.14,45.16,40960.61048142744,23.7408,23.7461,23.7146,23.7251,40960.6105
2006-03-17 13:30:00,45.16,45.16,45.11,45.13,39389.518572550776,23.7251,23.7251,23.6988,23.7093,39389.5186
2006-03-17 13:40:00,45.13,45.2,45.12,45.14,36135.113904163394,23.7093,23.7461,23.7041,23.7146,36135.1139
2006-03-17 13:50:00,45.14,45.14,45.09,45.09,24800.80799012457,23.7146,23.7146,23.6883,23.6883,24800.808
2006-03-17 14:00:00,45.08,45.15,45.08,45.12,27381.887554707664,23.6831,23.7198,23.6831,23.7041,27381.8876
2006-03-17 14:10:00,45.13,45.15,45.11,45.12,29401.86286612052,23.7093,23.7198,23.6988,23.7041,29401.8629
2006-03-17 14:20:00,45.12,45.12,45.09,45.09,25025.24969139266,23.7041,23.7041,23.6883,23.6883,25025.2497
2006-03-17 14:30:00,45.1,45.14,45.09,45.14,30972.9547749972,23.6936,23.7146,23.6883,23.7146,30972.9548
2006-03-17 14:40:00,45.13,45.14,45.11,45.13,43990.57344854674,23.7093,23.7146,23.6988,23.7093,43990.5734
2006-03-17 14:50:00,45.12,45.15,45.09,45.13,221187.2965997082,23.7041,23.7198,23.6883,23.7093,221187.2966
2006-03-17 15:00:00,45.13,45.16,45.1,45.1,142857.14285714284,23.7093,23.7251,23.6936,23.6936,142857.1429
2006-03-17 15:10:00,45.11,45.16,45.1,45.13,31534.05902816743,23.6988,23.7251,23.6936,23.7093,31534.059
2006-03-17 15:20:00,45.14,45.2,45.12,45.17,31646.27987880148,23.7146,23.7461,23.7041,23.7303,31646.2799
2006-03-17 15:30:00,45.19,45.19,45.16,45.19,34788.46369655482,23.7408,23.7408,23.7251,23.7408,34788.4637
2006-03-17 15:40:00,45.18,45.2,45.16,45.17,51060.48703849175,23.7356,23.7461,23.7251,23.7303,51060.487
2006-03-17 15:50:00,45.18,45.18,45.14,45.14,104253.1702390304,23.7356,23.7356,23.7146,23.7146,104253.1702
2006-03-20 09:30:00,45.45,45.67,45.4,45.55,90337.78476040848,23.8774,23.993,23.8512,23.93,90337.7848
2006-03-20 09:40:00,45.55,45.64,45.52,45.54,69801.36909437773,23.93,23.9773,23.9142,23.9247,69801.3691
2006-03-20 09:50:00,45.53,45.63,45.52,45.59,37145.10155986982,23.9195,23.972,23.9142,23.951,37145.1016
2006-03-20 10:00:00,45.58,45.67,45.58,45.63,55998.20446638985,23.9457,23.993,23.9457,23.972,55998.2045
2006-03-20 10:10:00,45.65,45.66,45.58,45.58,27381.887554707664,23.9825,23.9878,23.9457,23.9457,27381.8876
2006-03-20 10:20:00,45.6,45.63,45.56,45.56,37032.880709235775,23.9562,23.972,23.9352,23.9352,37032.8807
2006-03-20 10:30:00,45.57,45.57,45.53,45.54,109751.99192009876,23.9405,23.9405,23.9195,23.9247,109751.9919
2006-03-20 10:40:00,45.54,45.54,45.5,45.5,30636.29222309505,23.9247,23.9247,23.9037,23.9037,30636.2922
2006-03-20 10:50:00,45.5,45.6,45.5,45.6,115811.91785433731,23.9037,23.9562,23.9037,23.9562,115811.9179
2006-03-20 11:00:00,45.6,45.67,45.57,45.57,50162.72023341936,23.9562,23.993,23.9405,23.9405,50162.7202
2006-03-20 11:10:00,45.57,45.57,45.49,45.5,30075.18796992481,23.9405,23.9405,23.8985,23.9037,30075.188
2006-03-20 11:20:00,45.5,45.5,45.43,45.45,59028.167433509145,23.9037,23.9037,23.8669,23.8774,59028.1674
2006-03-20 11:30:00,45.45,45.47,45.44,45.46,24239.703736954325,23.8774,23.8879,23.8722,23.8827,24239.7037
2006-03-20 11:40:00,45.46,45.46,45.4,45.43,48591.6283245427,23.8827,23.8827,23.8512,23.8669,48591.6283
2006-03-20 11:50:00,45.43,45.49,45.43,45.46,32095.16328133767,23.8669,23.8985,23.8669,23.8827,32095.1633
2006-03-20 12:00:00,45.45,45.45,45.4,45.4,17618.673549545503,23.8774,23.8774,23.8512,23.8512,17618.6735
2006-03-20 12:10:00,45.38,45.4,45.37,45.38,89664.45965660419,23.8407,23.8512,23.8354,23.8407,89664.4597
2006-03-20 12:20:00,45.38,45.41,45.37,45.38,23790.82033441813,23.8407,23.8564,23.8354,23.8407,23790.8203
2006-03-20 12:30:00,45.38,45.44,45.37,45.4,19526.42801032432,23.8407,23.8722,23.8354,23.8512,19526.428
2006-03-20 12:40:00,45.4,45.48,45.4,45.48,24351.92458758837,23.8512,23.8932,23.8512,23.8932,24351.9246
2006-03-20 12:50:00,45.48,45.5,45.43,45.47,26820.783301537424,23.8932,23.9037,23.8669,23.8879,26820.7833
2006-03-20 13:00:00,45.46,45.47,45.42,45.46,22780.832678711704,23.8827,23.8879,23.8617,23.8827,22780.8327
2006-03-20 13:10:00,45.46,45.47,45.45,45.46,25810.795645831,23.8827,23.8879,23.8774,23.8827,25810.7956
2006-03-20 13:20:00,45.46,45.5,45.45,45.5,24688.587139490515,23.8827,23.9037,23.8774,23.9037,24688.5871
2006-03-20 13:30:00,45.5,45.58,45.5,45.54,62282.57210189653,23.9037,23.9457,23.9037,23.9247,62282.5721
2006-03-20 13:40:00,45.53,45.54,45.46,45.47,37818.42666367411,23.9195,23.9247,23.8827,23.8879,37818.4267
2006-03-20 13:50:00,45.48,45.53,45.47,45.5,38491.7517674784,23.8932,23.9195,23.8879,23.9037,38491.7518
2006-03-20 14:00:00,45.51,45.59,45.51,45.54,40062.84367635506,23.909,23.951,23.909,23.9247,40062.8437
2006-03-20 14:10:00,45.55,45.55,45.46,45.48,64975.87251711368,23.93,23.93,23.8827,23.8932,64975.8725
2006-03-20 14:20:00,45.48,45.54,45.48,45.51,13915.385478621927,23.8932,23.9247,23.8932,23.909,13915.3855
2006-03-20 14:30:00,45.51,45.51,45.46,45.47,26484.12074963528,23.909,23.909,23.8827,23.8879,26484.1207
2006-03-20 14:40:00,45.47,45.54,45.46,45.54,33554.03433958029,23.8879,23.9247,23.8827,23.9247,33554.0343
2006-03-20 14:50:00,45.54,45.54,45.51,45.52,70811.35675008416,23.9247,23.9247,23.909,23.9142,70811.3568
2006-03-20 15:00:00,45.52,45.54,45.52,45.54,87868.92604645943,23.9142,23.9247,23.9142,23.9247,87868.926
2006-03-20 15:10:00,45.54,45.54,45.4,45.41,40623.9479295253,23.9247,23.9247,23.8512,23.8564,40623.9479
2006-03-20 15:20:00,45.4,45.41,45.37,45.37,47244.97811693412,23.8512,23.8564,23.8354,23.8354,47244.9781
2006-03-20 15:30:00,45.38,45.44,45.37,45.38,90674.44731231064,23.8407,23.8722,23.8354,23.8407,90674.4473
2006-03-20 15:40:00,45.39,45.4,45.35,45.37,87420.04264392324,23.8459,23.8512,23.8249,23.8354,87420.0426
2006-03-20 15:50:00,45.37,45.43,45.37,45.39,50162.72023341936,23.8354,23.8669,23.8354,23.8459,50162.7202
2006-03-21 09:30:00,45.33,45.34,45.12,45.12,109639.7710694647,23.8144,23.8197,23.7041,23.7041,109639.7711
2006-03-21 09:40:00,45.12,45.26,45.1,45.22,74065.76141847155,23.7041,23.7776,23.6936,23.7566,74065.7614
2006-03-21 09:50:00,45.24,45.29,45.21,45.26,30748.513073729097,23.7671,23.7934,23.7514,23.7776,30748.5131
2006-03-21 10:00:00,45.26,45.27,45.1,45.14,35798.45135226125,23.7776,23.7829,23.6936,23.7146,35798.4514
2006-03-21 10:10:00,45.12,45.17,45.05,45.08,15149.814835596451,23.7041,23.7303,23.6673,23.6831,15149.8148
2006-03-21 10:20:00,45.05,45.1,45.01,45.08,33778.476040848385,23.6673,23.6936,23.6463,23.6831,33778.476
2006-03-21 10:30:00,45.09,45.13,45.08,45.13,23790.82033441813,23.6883,23.7093,23.6831,23.7093,23790.8203
2006-03-21 10:40:00,45.12,45.16,45.11,45.13,16159.802491302884,23.7041,23.7251,23.6988,23.7093,16159.8025
2006-03-21 10:50:00,45.15,45.18,45.1,45.13,35910.67220289529,23.7198,23.7356,23.6936,23.7093,35910.6722
2006-03-21 11:00:00,45.13,45.21,45.13,45.19,18067.556952081697,23.7093,23.7514,23.7093,23.7408,18067.557
2006-03-21 11:10:00,45.2,45.2,45.13,45.14,21658.624172371223,23.7461,23.7461,23.7093,23.7146,21658.6242
2006-03-21 11:20:00,45.15,45.22,45.15,45.19,14700.93143306026,23.7198,23.7566,23.7198,23.7408,14700.9314
2006-03-21 11:30:00,45.19,45.29,45.18,45.29,36022.89305352934,23.7408,23.7934,23.7356,23.7934,36022.8931
2006-03-21 11:40:00,45.28,45.35,45.21,45.22,53978.229154976994,23.7881,23.8249,23.7514,23.7566,53978.2292
2006-03-21 11:50:00,45.23,45.26,45.17,45.18,33666.25519021434,23.7619,23.7776,23.7303,23.7356,33666.2552
2006-03-21 12:00:00,45.18,45.19,45.09,45.11,38603.97261811244,23.7356,23.7408,23.6883,23.6988,38603.9726
2006-03-21 12:10:00,45.1,45.13,45.08,45.1,78666.81629446751,23.6936,23.7093,23.6831,23.6936,78666.8163
2006-03-21 12:20:00,45.1,45.12,45.08,45.1,71484.68185388845,23.6936,23.7041,23.6831,23.6936,71484.6819
2006-03-21 12:30:00,45.11,45.12,45.09,45.12,15037.593984962405,23.6988,23.7041,23.6883,23.7041,15037.594
2006-03-21 12:40:00,45.12,45.2,45.11,45.2,19077.544607788124,23.7041,23.7461,23.6988,23.7461,19077.5446
2006-03-21 12:50:00,45.2,45.26,45.13,45.13,31197.396476265287,23.7461,23.7776,23.7093,23.7093,31197.3965
2006-03-21 13:00:00,45.13,45.13,45.08,45.12,69240.26484120749,23.7093,23.7093,23.6831,23.7041,69240.2648
2006-03-21 13:10:00,45.12,45.19,45.12,45.19,22668.611828077657,23.7041,23.7408,23.7041,23.7408,22668.6118
2006-03-21 13:20:00,45.19,45.22,45.14,45.16,30524.071372461003,23.7408,23.7566,23.7146,23.7251,30524.0714
2006-03-21 13:30:00,45.16,45.19,45.13,45.14,25474.13309392885,23.7251,23.7408,23.7093,23.7146,25474.1331
2006-03-21 13:40:00,45.14,45.14,45.0,45.05,75749.07417798227,23.7146,23.7146,23.641,23.6673,75749.0742
2006-03-21 13:50:00,45.04,45.09,44.92,44.95,86410.05498821681,23.662,23.6883,23.599,23.6148,86410.055
2006-03-21 14:00:00,44.94,44.96,44.91,44.91,35686.2305016272,23.6095,23.62,23.5937,23.5937,35686.2305
2006-03-21 14:10:00,44.92,44.94,44.8,44.88,59477.05083604533,23.599,23.6095,23.536,23.578,59477.0508
2006-03-21 14:20:00,44.87,44.9,44.8,44.82,30299.629671192903,23.5727,23.5885,23.536,23.5465,30299.6297
2006-03-21 14:30:00,44.82,44.82,44.77,44.8,30299.629671192903,23.5465,23.5465,23.5202,23.536,30299.6297
2006-03-21 14:40:00,44.8,44.87,44.8,44.84,32544.04668387386,23.536,23.5727,23.536,23.557,32544.0467
2006-03-21 14:50:00,44.84,44.84,44.73,44.76,34451.80114465267,23.557,23.557,23.4992,23.5149,34451.8011
2006-03-21 15:00:00,44.75,44.8,44.66,44.69,273033.3295926383,23.5097,23.536,23.4624,23.4782,273033.3296
2006-03-21 15:10:00,44.69,44.71,44.64,44.69,51284.928739759845,23.4782,23.4887,23.4519,23.4782,51284.9287
2006-03-21 15:20:00,44.67,44.7,44.6,44.62,44663.89855235103,23.4677,23.4834,23.4309,23.4414,44663.8986
2006-03-21 15:30:00,44.62,44.68,44.57,44.63,43205.027494108406,23.4414,23.4729,23.4151,23.4467,43205.0275
2006-03-21 15:40:00,44.63,44.66,44.6,44.65,49040.51172707889,23.4467,23.4624,23.4309,23.4572,49040.5117
2006-03-21 15:50:00,44.64,44.65,44.59,44.61,67893.61463359892,23.4519,23.4572,23.4256,23.4361,67893.6146
2006-03-22 09:30:00,44.51,44.57,44.38,44.38,60823.70104365391,23.3836,23.4151,23.3153,23.3153,60823.701
2006-03-22 09:40:00,44.39,44.52,44.38,44.44,39726.18112445292,23.3206,23.3889,23.3153,23.3468,39726.1811
2006-03-22 09:50:00,44.47,44.5,44.38,44.39,37369.54326113792,23.3626,23.3784,23.3153,23.3206,37369.5433
2006-03-22 10:00:00,44.39,44.47,44.33,44.41,69913.58994501177,23.3206,23.3626,23.289,23.3311,69913.5899
2006-03-22 10:10:00,44.39,44.4,44.33,44.35,98305.46515542587,23.3206,23.3258,23.289,23.2996,98305.4652
2006-03-22 10:20:00,44.34,44.38,44.27,44.28,86185.6132869487,23.2943,23.3153,23.2575,23.2628,86185.6133
2006-03-22 10:30:00,44.28,44.29,44.16,44.22,114914.15104926495,23.2628,23.268,23.1997,23.2313,114914.151
2006-03-22 10:40:00,44.21,44.25,44.17,44.19,214229.60386039724,23.226,23.247,23.205,23.2155,214229.6039
2006-03-22 10:50:00,44.18,44.23,44.14,44.14,168219.05510043766,23.2102,23.2365,23.1892,23.1892,168219.0551
2006-03-22 11:00:00,44.13,44.19,44.13,44.17,51958.25384356413,23.184,23.2155,23.184,23.205,51958.2538
2006-03-22 11:10:00,44.17,44.19,44.1,44.16,47806.08237010436,23.205,23.2155,23.1682,23.1997,47806.0824
2006-03-22 11:20:00,44.16,44.21,44.16,44.21,90898.88901357872,23.1997,23.226,23.1997,23.226,90898.889
2006-03-22 11:30:00,44.22,44.22,44.15,44.15,39389.518572550776,23.2313,23.2313,23.1945,23.1945,39389.5186
2006-03-22 11:40:00,44.16,44.24,44.15,44.23,86746.71754011895,23.1997,23.2418,23.1945,23.2365,86746.7175
2006-03-22 11:50:00,44.23,44.23,44.17,44.17,28167.433509146,23.2365,23.2365,23.205,23.205,28167.4335
2006-03-22 12:00:00,44.18,44.2,44.18,44.18,91011.10986421276,23.2102,23.2207,23.2102,23.2102,91011.1099
2006-03-22 12:10:00,44.17,44.17,44.08,44.1,57008.19212209628,23.205,23.205,23.1577,23.1682,57008.1921
2006-03-22 12:20:00,44.1,44.11,44.03,44.06,55998.20446638985,23.1682,23.1735,23.1314,23.1472,55998.2045
2006-03-22 12:30:00,44.05,44.06,44.02,44.04,49152.73257771294,23.1419,23.1472,23.1262,23.1367,49152.7326
2006-03-22 12:40:00,44.03,44.07,43.99,44.06,115699.69700370327,23.1314,23.1525,23.1104,23.1472,115699.697
2006-03-22 12:50:00,44.06,44.24,44.01,44.03,64975.87251711368,23.1472,23.2418,23.1209,23.1314,64975.8725
2006-03-22 13:00:00,44.04,44.06,44.02,44.05,155762.54068005836,23.1367,23.1472,23.1262,23.1419,155762.5407
2006-03-22 13:10:00,44.05,44.05,44.01,44.02,58915.9465828751,23.1419,23.1419,23.1209,23.1262,58915.9466
2006-03-22 13:20:00,44.02,44.05,44.01,44.03,87195.60094265515,23.1262,23.1419,23.1209,23.1314,87195.6009
2006-03-22 13:30:00,44.03,44.2,44.02,44.18,141959.37605207047,23.1314,23.2207,23.1262,23.2102,141959.3761
2006-03-22 13:40:00,44.17,44.23,44.17,44.22,78442.3745931994,23.205,23.2365,23.205,23.2313,78442.3746
2006-03-22 13:50:00,44.21,44.29,44.2,44.23,33329.5926383122,23.226,23.268,23.2207,23.2365,33329.5926
2006-03-22 14:00:00,44.23,44.32,44.23,44.31,61048.14274492201,23.2365,23.2838,23.2365,23.2785,61048.1427
2006-03-22 14:10:00,44.29,44.29,44.22,44.29,60150.37593984962,23.268,23.268,23.2313,23.268,60150.3759
2006-03-22 14:20:00,44.29,44.31,44.23,44.23,27157.445853439567,23.268,23.2785,23.2365,23.2365,27157.4459
2006-03-22 14:30:00,44.24,44.24,44.15,44.18,59925.934238581525,23.2418,23.2418,23.1945,23.2102,59925.9342
2006-03-22 14:40:00,44.18,44.18,44.09,44.12,62170.35125126248,23.2102,23.2102,23.163,23.1787,62170.3513
2006-03-22 14:50:00,44.1,44.19,44.1,44.16,53417.124901806754,23.1682,23.2155,23.1682,23.1997,53417.1249
2006-03-22 15:00:00,44.15,44.15,44.06,44.11,73055.77376276512,23.1945,23.1945,23.1472,23.1735,73055.7738
2006-03-22 15:10:00,44.1,44.11,43.99,43.99,92694.42262372348,23.1682,23.1735,23.1104,23.1104,92694.4226
2006-03-22 15:20:00,43.98,44.03,43.97,44.02,146897.09347996858,23.1052,23.1314,23.0999,23.1262,146897.0935
2006-03-22 15:30:00,44.03,44.07,43.98,44.03,111435.30467960949,23.1314,23.1525,23.1052,23.1314,111435.3047
2006-03-22 15:40:00,44.03,44.04,44.02,44.04,122545.1688923802,23.1314,23.1367,23.1262,23.1367,122545.1689
2006-03-22 15:50:00,44.04,44.11,44.04,44.09,199192.0098754349,23.1367,23.1735,23.1367,23.163,199192.0099
2006-03-23 09:30:00,44.22,44.22,43.96,44.04,64078.105712041295,23.2313,23.2313,23.0947,23.1367,64078.1057
2006-03-23 09:40:00,44.03,44.05,43.93,44.01,85063.40478060824,23.1314,23.1419,23.0789,23.1209,85063.4048
2006-03-23 09:50:00,44.01,44.01,43.93,43.98,44327.23600044888,23.1209,23.1209,23.0789,23.1052,44327.236
2006-03-23 10:00:00,43.98,44.08,43.97,44.01,158343.62024464144,23.1052,23.1577,23.0999,23.1209,158343.6202
2006-03-23 10:10:00,43.99,44.0,43.89,43.9,127370.66546964426,23.1104,23.1157,23.0579,23.0631,127370.6655
2006-03-23 10:20:00,43.9,43.93,43.86,43.9,70474.69419818201,23.0631,23.0789,23.0421,23.0631,70474.6942
2006-03-23 10:30:00,43.9,43.9,43.77,43.84,109415.3293681966,23.0631,23.0631,22.9948,23.0316,109415.3294
2006-03-23 10:40:00,43.84,43.87,43.82,43.82,125014.02760632924,23.0316,23.0474,23.0211,23.0211,125014.0276
2006-03-23 10:50:00,43.8,43.82,43.78,43.8,109303.10851756256,23.0106,23.0211,23.0001,23.0106,109303.1085
2006-03-23 11:00:00,43.8,43.84,43.75,43.84,83380.09202109752,23.0106,23.0316,22.9843,23.0316,83380.092
2006-03-23 11:10:00,43.84,43.84,43.8,43.82,70025.81079564583,23.0316,23.0316,23.0106,23.0211,70025.8108
2006-03-23 11:20:00,43.82,43.84,43.79,43.83,88093.36774772752,23.0211,23.0316,23.0054,23.0264,88093.3677
2006-03-23 11:30:00,43.82,43.84,43.8,43.83,71035.79845135225,23.0211,23.0316,23.0106,23.0264,71035.7985
2006-03-23 11:40:00,43.82,43.84,43.76,43.76,28167.433509146,23.0211,23.0316,22.9896,22.9896,28167.4335
2006-03-23 11:50:00,43.76,43.81,43.75,43.79,46571.65301312984,22.9896,23.0159,22.9843,23.0054,46571.653
2006-03-23 12:00:00,43.8,43.81,43.75,43.79,82482.32521602513,23.0106,23.0159,22.9843,23.0054,82482.3252
2006-03-23 12:10:00,43.76,43.8,43.74,43.74,36920.65985860173,22.9896,23.0106,22.9791,22.9791,36920.6599
2006-03-23 12:20:00,43.74,43.75,43.71,43.71,63965.88486140725,22.9791,22.9843,22.9633,22.9633,63965.8849
2006-03-23 12:30:00,43.71,43.74,43.71,43.71,156884.7491863988,22.9633,22.9791,22.9633,22.9633,156884.7492
2006-03-23 12:40:00,43.73,43.74,43.72,43.73,40623.9479295253,22.9738,22.9791,22.9686,22.9738,40623.9479
2006-03-23 12:50:00,43.73,43.74,43.72,43.72,21658.624172371223,22.9738,22.9791,22.9686,22.9686,21658.6242
2006-03-23 13:00:00,43.72,43.73,43.7,43.7,51958.25384356413,22.9686,22.9738,22.9581,22.9581,51958.2538
2006-03-23 13:10:00,43.71,43.71,43.66,43.67,56447.08786892604,22.9633,22.9633,22.9371,22.9423,56447.0879
2006-03-23 13:20:00,43.67,43.7,43.66,43.69,59589.271686679385,22.9423,22.9581,22.9371,22.9528,59589.2717
2006-03-23 13:30:00,43.69,43.69,43.67,43.68,63965.88486140725,22.9528,22.9528,22.9423,22.9476,63965.8849
2006-03-23 13:40:00,43.69,43.8,43.68,43.79,454494.4450678936,22.9528,23.0106,22.9476,23.0054,454494.4451
2006-03-23 13:50:00,43.79,43.84,43.77,43.82,48928.29087644485,23.0054,23.0316,22.9948,23.0211,48928.2909
2006-03-23 14:00:00,43.83,43.84,43.78,43.82,60599.25934238581,23.0264,23.0316,23.0001,23.0211,60599.2593
2006-03-23 14:10:00,43.82,43.85,43.81,43.84,46459.43216249579,23.0211,23.0369,23.0159,23.0316,46459.4322
2006-03-23 14:20:00,43.84,43.91,43.83,43.87,160924.69980922455,23.0316,23.0684,23.0264,23.0474,160924.6998
2006-03-23 14:30:00,43.87,43.88,43.82,43.83,80799.01245651442,23.0474,23.0526,23.0211,23.0264,80799.0125
2006-03-23 14:40:00,43.83,43.87,43.82,43.82,71933.56525642464,23.0264,23.0474,23.0211,23.0211,71933.5653
2006-03-23 14:50:00,43.82,43.84,43.74,43.79,173717.876781506,23.0211,23.0316,22.9791,23.0054,173717.8768
2006-03-23 15:00:00,43.79,43.8,43.74,43.79,99091.0111098642,23.0054,23.0106,22.9791,23.0054,99091.0111
2006-03-23 15:10:00,43.79,43.84,43.78,43.82,78217.93289193131,23.0054,23.0316,23.0001,23.0211,78217.9329
2006-03-23 15:20:00,43.82,43.84,43.81,43.82,92806.64347435754,23.0211,23.0316,23.0159,23.0211,92806.6435
2006-03-23 15:30:00,43.82,43.84,43.81,43.83,104702.0536415666,23.0211,23.0316,23.0159,23.0264,104702.0536
2006-03-23 15:40:00,43.83,43.84,43.8,43.81,93479.96857816182,23.0264,23.0316,23.0106,23.0159,93479.9686
2006-03-23 15:50:00,43.81,43.81,43.66,43.68,431601.3915385478,23.0159,23.0159,22.9371,22.9476,431601.3915
2006-03-24 09:30:00,43.66,43.69,43.55,43.55,93143.30602625968,22.9371,22.9528,22.8793,22.8793,93143.306
2006-03-24 09:40:00,43.56,43.56,43.44,43.48,94377.7353832342,22.8845,22.8845,22.8215,22.8425,94377.7354
2006-03-24 09:50:00,43.48,43.56,43.48,43.51,88317.80944899561,22.8425,22.8845,22.8425,22.8583,88317.8094
2006-03-24 10:00:00,43.52,43.71,43.5,43.66,135450.5667152957,22.8635,22.9633,22.853,22.9371,135450.5667
2006-03-24 10:10:00,43.66,43.7,43.64,43.64,161373.58321176074,22.9371,22.9581,22.9265,22.9265,161373.5832
2006-03-24 10:20:00,43.64,43.68,43.6,43.67,74626.86567164179,22.9265,22.9476,22.9055,22.9423,74626.8657
2006-03-24 10:30:00,43.69,43.82,43.66,43.81,132308.38289754235,22.9528,23.0211,22.9371,23.0159,132308.3829
2006-03-24 10:40:00,43.81,43.9,43.8,43.83,98754.34855796206,23.0159,23.0631,23.0106,23.0264,98754.3486
2006-03-24 10:50:00,43.82,43.85,43.79,43.85,60262.59679048367,23.0211,23.0369,23.0054,23.0369,60262.5968
2006-03-24 11:00:00,43.85,43.88,43.82,43.87,104926.49534283468,23.0369,23.0526,23.0211,23.0474,104926.4953
2006-03-24 11:10:00,43.87,43.91,43.83,43.9,42195.03983840197,23.0474,23.0684,23.0264,23.0631,42195.0398
2006-03-24 11:20:00,43.9,43.91,43.85,43.88,113904.16339355853,23.0631,23.0684,23.0369,23.0526,113904.1634
2006-03-24 11:30:00,43.88,43.9,43.8,43.82,59028.167433509145,23.0526,23.0631,23.0106,23.0211,59028.1674
2006-03-24 11:40:00,43.81,43.88,43.8,43.88,203568.6230501627,23.0159,23.0526,23.0106,23.0526,203568.6231
2006-03-24 11:50:00,43.88,43.9,43.86,43.88,23341.93693188194,23.0526,23.0631,23.0421,23.0526,23341.9369
2006-03-24 12:00:00,43.89,43.9,43.87,43.89,24239.703736954325,23.0579,23.0631,23.0474,23.0579,24239.7037
2006-03-24 12:10:00,43.88,43.9,43.88,43.89,47244.97811693412,23.0526,23.0631,23.0526,23.0579,47244.9781
2006-03-24 12:20:00,43.9,43.91,43.88,43.89,25137.470542026706,23.0631,23.0684,23.0526,23.0579,25137.4705
2006-03-24 12:30:00,43.9,43.9,43.86,43.89,43653.91089664459,23.0631,23.0631,23.0421,23.0579,43653.9109
2006-03-24 12:40:00,43.88,43.9,43.85,43.87,40736.16878015935,23.0526,23.0631,23.0369,23.0474,40736.1688
2006-03-24 12:50:00,43.87,43.89,43.85,43.85,34339.580294018626,23.0474,23.0579,23.0369,23.0369,34339.5803
2006-03-24 13:00:00,43.85,43.89,43.82,43.84,45449.44450678936,23.0369,23.0579,23.0211,23.0316,45449.4445
2006-03-24 13:10:00,43.84,43.84,43.79,43.8,29401.86286612052,23.0316,23.0316,23.0054,23.0106,29401.8629
2006-03-24 13:20:00,43.8,43.81,43.71,43.8,57232.63382336438,23.0106,23.0159,22.9633,23.0106,57232.6338
2006-03-24 13:30:00,43.78,43.89,43.77,43.87,45449.44450678936,23.0001,23.0579,22.9948,23.0474,45449.4445
2006-03-24 13:40:00,43.88,43.9,43.85,43.88,104702.0536415666,23.0526,23.0631,23.0369,23.0526,104702.0536
2006-03-24 13:50:00,43.88,43.9,43.84,43.88,41970.59813713388,23.0526,23.0631,23.0316,23.0526,41970.5981
2006-03-24 14:00:00,43.87,43.88,43.83,43.86,24688.587139490515,23.0474,23.0526,23.0264,23.0421,24688.5871
2006-03-24 14:10:00,43.86,43.93,43.85,43.9,69801.36909437773,23.0421,23.0789,23.0369,23.0631,69801.3691
2006-03-24 14:20:00,43.9,43.91,43.84,43.85,32656.26753450791,23.0631,23.0684,23.0316,23.0369,32656.2675
2006-03-24 14:30:00,43.86,43.9,43.84,43.9,63517.001458871055,23.0421,23.0631,23.0316,23.0631,63517.0015
2006-03-24 14:40:00,43.89,43.94,43.85,43.92,84053.4171249018,23.0579,23.0842,23.0369,23.0736,84053.4171
2006-03-24 14:50:00,43.92,43.93,43.84,43.84,49377.17427898103,23.0736,23.0789,23.0316,23.0316,49377.1743
2006-03-24 15:00:00,43.84,43.86,43.82,43.84,25361.9122432948,23.0316,23.0421,23.0211,23.0316,25361.9122
2006-03-24 15:10:00,43.84,43.84,43.79,43.82,155538.09897879025,23.0316,23.0316,23.0054,23.0211,155538.099
2006-03-24 15:20:00,43.82,43.9,43.82,43.85,270340.0291774211,23.0211,23.0631,23.0211,23.0369,270340.0292
2006-03-24 15:30:00,43.87,43.88,43.82,43.83,38267.3100662103,23.0474,23.0526,23.0211,23.0264,38267.3101
2006-03-24 15:40:00,43.84,43.85,43.8,43.83,59028.167433509145,23.0316,23.0369,23.0106,23.0264,59028.1674
2006-03-24 15:50:00,43.84,43.85,43.82,43.85,92469.9809224554,23.0316,23.0369,23.0211,23.0369,92469.9809
2006-03-27 09:30:00,43.89,43.93,43.84,43.89,107619.79575805184,23.0579,23.0789,23.0316,23.0579,107619.7958
2006-03-27 09:40:00,43.9,43.94,43.89,43.89,92582.20177308944,23.0631,23.0842,23.0579,23.0579,92582.2018
2006-03-27 09:50:00,43.9,43.91,43.86,43.88,69913.58994501177,23.0631,23.0684,23.0421,23.0526,69913.5899
2006-03-27 10:00:00,43.89,43.89,43.83,43.84,110761.97957580518,23.0579,23.0579,23.0264,23.0316,110761.9796
2006-03-27 10:10:00,43.84,43.94,43.82,43.9,46908.31556503198,23.0316,23.0842,23.0211,23.0631,46908.3156
2006-03-27 10:20:00,43.89,43.98,43.82,43.82,73280.21546403322,23.0579,23.1052,23.0211,23.0211,73280.2155
2006-03-27 10:30:00,43.82,43.84,43.78,43.82,26933.00415217147,23.0211,23.0316,23.0001,23.0211,26933.0042
2006-03-27 10:40:00,43.82,43.83,43.74,43.74,24800.80799012457,23.0211,23.0264,22.9791,22.9791,24800.808
2006-03-27 10:50:00,43.74,43.81,43.71,43.78,45449.44450678936,22.9791,23.0159,22.9633,23.0001,45449.4445
2006-03-27 11:00:00,43.78,43.78,43.74,43.77,46347.21131186174,23.0001,23.0001,22.9791,22.9948,46347.2113
2006-03-27 11:10:00,43.76,43.8,43.73,43.8,36022.89305352934,22.9896,23.0106,22.9738,23.0106,36022.8931
2006-03-27 11:20:00,43.8,43.82,43.76,43.76,42082.818987767925,23.0106,23.0211,22.9896,22.9896,42082.819
2006-03-27 11:30:00,43.77,43.83,43.74,43.76,35686.2305016272,22.9948,23.0264,22.9791,22.9896,35686.2305
2006-03-27 11:40:00,43.76,43.82,43.75,43.8,24239.703736954325,22.9896,23.0211,22.9843,23.0106,24239.7037
2006-03-27 11:50:00,43.79,43.83,43.76,43.76,18853.10290652003,23.0054,23.0264,22.9896,22.9896,18853.1029
2006-03-27 12:00:00,43.76,43.8,43.75,43.79,16833.12759510717,22.9896,23.0106,22.9843,23.0054,16833.1276
2006-03-27 12:10:00,43.79,43.81,43.76,43.78,17282.01099764336,23.0054,23.0159,22.9896,23.0001,17282.011
2006-03-27 12:20:00,43.78,43.81,43.74,43.77,34339.580294018626,23.0001,23.0159,22.9791,22.9948,34339.5803
2006-03-27 12:30:00,43.77,43.81,43.75,43.8,28840.758612950285,22.9948,23.0159,22.9843,23.0106,28840.7586
2006-03-27 12:40:00,43.8,43.88,43.8,43.87,37818.42666367411,23.0106,23.0526,23.0106,23.0474,37818.4267
2006-03-27 12:50:00,43.85,43.87,43.81,43.82,13129.839524183591,23.0369,23.0474,23.0159,23.0211,13129.8395
2006-03-27 13:00:00,43.83,43.85,43.82,43.82,15710.919088766692,23.0264,23.0369,23.0211,23.0211,15710.9191
2006-03-27 13:10:00,43.82,43.86,43.8,43.84,24464.145438222426,23.0211,23.0421,23.0106,23.0316,24464.1454
2006-03-27 13:20:00,43.84,43.85,43.82,43.84,66995.84782852653,23.0316,23.0369,23.0211,23.0316,66995.8478
2006-03-27 13:30:00,43.78,43.83,43.76,43.77,90113.3430591404,23.0001,23.0264,22.9896,22.9948,90113.3431
2006-03-27 13:40:00,43.77,43.78,43.75,43.76,22331.94927617552,22.9948,23.0001,22.9843,22.9896,22331.9493
2006-03-27 13:50:00,43.75,43.82,43.75,43.81,26820.783301537424,22.9843,23.0211,22.9843,23.0159,26820.7833
2006-03-27 14:00:00,43.8,43.86,43.8,43.85,22444.17012680956,23.0106,23.0421,23.0106,23.0369,22444.1701
2006-03-27 14:10:00,43.85,43.85,43.8,43.82,54988.21681068342,23.0369,23.0369,23.0106,23.0211,54988.2168
2006-03-27 14:20:00,43.81,43.86,43.81,43.85,39726.18112445292,23.0159,23.0421,23.0159,23.0369,39726.1811
2006-03-27 14:30:00,43.85,43.85,43.82,43.82,125462.91100886544,23.0369,23.0369,23.0211,23.0211,125462.911
2006-03-27 14:40:00,43.83,43.89,43.82,43.89,169565.70530804622,23.0264,23.0579,23.0211,23.0579,169565.7053
2006-03-27 14:50:00,43.88,43.89,43.87,43.88,156323.64493322858,23.0526,23.0579,23.0474,23.0526,156323.6449
2006-03-27 15:00:00,43.88,43.89,43.85,43.85,43205.027494108406,23.0526,23.0579,23.0369,23.0369,43205.0275
2006-03-27 15:10:00,43.85,43.88,43.83,43.87,28616.31691168219,23.0369,23.0526,23.0264,23.0474,28616.3169
2006-03-27 15:20:00,43.87,43.88,43.8,43.82,48367.1866232746,23.0474,23.0526,23.0106,23.0211,48367.1866
2006-03-27 15:30:00,43.82,43.86,43.82,43.84,37145.10155986982,23.0211,23.0421,23.0211,23.0316,37145.1016
2006-03-27 15:40:00,43.83,43.87,43.82,43.84,59589.271686679385,23.0264,23.0474,23.0211,23.0316,59589.2717
2006-03-27 15:50:00,43.83,43.87,43.79,43.8,63404.78060823701,23.0264,23.0474,23.0054,23.0106,63404.7806
2006-03-28 09:30:00,43.69,43.73,43.66,43.71,50274.94108405341,22.9528,22.9738,22.9371,22.9633,50274.9411
2006-03-28 09:40:00,43.73,43.74,43.68,43.73,151610.36920659858,22.9738,22.9791,22.9476,22.9738,151610.3692
2006-03-28 09:50:00,43.74,43.76,43.73,43.74,78442.3745931994,22.9791,22.9896,22.9738,22.9791,78442.3746
2006-03-28 10:00:00,43.74,43.88,43.74,43.75,213331.83705532487,22.9791,23.0526,22.9791,22.9843,213331.8371
2006-03-28 10:10:00,43.76,43.84,43.75,43.82,40287.28537762316,22.9896,23.0316,22.9843,23.0211,40287.2854
2006-03-28 10:20:00,43.82,43.83,43.77,43.77,179553.36101447648,23.0211,23.0264,22.9948,22.9948,179553.361
2006-03-28 10:30:00,43.76,43.8,43.73,43.76,102233.19492761754,22.9896,23.0106,22.9738,22.9896,102233.1949
2006-03-28 10:40:00,43.75,43.77,43.74,43.76,90786.66816294468,22.9843,22.9948,22.9791,22.9896,90786.6682
2006-03-28 10:50:00,43.77,43.78,43.75,43.76,34002.917742116486,22.9948,23.0001,22.9843,22.9896,34002.9177
2006-03-28 11:00:00,43.76,43.78,43.75,43.78,107507.5749074178,22.9896,23.0001,22.9843,23.0001,107507.5749
2006-03-28 11:10:00,43.78,43.8,43.76,43.79,70025.81079564583,23.0001,23.0106,22.9896,23.0054,70025.8108
2006-03-28 11:20:00,43.79,43.8,43.78,43.78,70923.57760071821,23.0054,23.0106,23.0001,23.0001,70923.5776
2006-03-28 11:30:00,43.78,43.8,43.77,43.79,23341.93693188194,23.0001,23.0106,22.9948,23.0054,23341.9369
2006-03-28 11:40:00,43.78,43.79,43.76,43.79,35574.00965099315,23.0001,23.0054,22.9896,23.0054,35574.0097
2006-03-28 11:50:00,43.78,43.79,43.77,43.78,31982.942430703624,23.0001,23.0054,22.9948,23.0001,31982.9424
2006-03-28 12:00:00,43.77,43.8,43.75,43.8,36583.99730669958,22.9948,23.0106,22.9843,23.0106,36583.9973
2006-03-28 12:10:00,43.8,43.87,43.79,43.87,83043.42946919537,23.0106,23.0474,23.0054,23.0474,83043.4295
2006-03-28 12:20:00,43.88,43.89,43.86,43.88,91796.6558186511,23.0526,23.0579,23.0421,23.0526,91796.6558
2006-03-28 12:30:00,43.88,43.89,43.87,43.87,58018.17977780271,23.0526,23.0579,23.0474,23.0474,58018.1798
2006-03-28 12:40:00,43.88,43.89,43.84,43.84,98305.46515542587,23.0526,23.0579,23.0316,23.0316,98305.4652
2006-03-28 12:50:00,43.84,43.88,43.81,43.87,32880.709235776005,23.0316,23.0526,23.0159,23.0474,32880.7092
2006-03-28 13:00:00,43.87,43.87,43.82,43.82,18291.99865334979,23.0474,23.0474,23.0211,23.0211,18291.9987
2006-03-28 13:10:00,43.82,43.82,43.77,43.79,36247.33475479744,23.0211,23.0211,22.9948,23.0054,36247.3348
2006-03-28 13:20:00,43.78,43.85,43.78,43.84,39501.73942318482,23.0001,23.0369,23.0001,23.0316,39501.7394
2006-03-28 13:30:00,43.84,43.85,43.82,43.84,51509.37044102794,23.0316,23.0369,23.0211,23.0316,51509.3704
2006-03-28 13:40:00,43.83,43.88,43.8,43.87,51060.48703849175,23.0264,23.0526,23.0106,23.0474,51060.487
2006-03-28 13:50:00,43.87,43.88,43.84,43.85,85175.62563124228,23.0474,23.0526,23.0316,23.0369,85175.6256
2006-03-28 14:00:00,43.85,43.88,43.83,43.85,80237.90820334418,23.0369,23.0526,23.0264,23.0369,80237.9082
2006-03-28 14:10:00,43.86,43.87,43.66,43.71,63180.33890696892,23.0421,23.0474,22.9371,22.9633,63180.3389
2006-03-28 14:20:00,43.68,43.72,43.49,43.57,145213.78072045784,22.9476,22.9686,22.8477,22.8898,145213.7807
2006-03-28 14:30:00,43.57,43.62,43.52,43.54,132981.70800134665,22.8898,22.916,22.8635,22.874,132981.708
2006-03-28 14:40:00,43.57,43.66,43.55,43.63,75075.74907417798,22.8898,22.9371,22.8793,22.9213,75075.7491
2006-03-28 14:50:00,43.63,43.69,43.58,43.63,74065.76141847155,22.9213,22.9528,22.895,22.9213,74065.7614
2006-03-28 15:00:00,43.63,43.64,43.51,43.56,60487.038491751766,22.9213,22.9265,22.8583,22.8845,60487.0385
2006-03-28 15:10:00,43.57,43.57,43.49,43.55,68118.05633486701,22.8898,22.8898,22.8477,22.8793,68118.0563
2006-03-28 15:20:00,43.57,43.66,43.55,43.58,75412.41162608012,22.8898,22.9371,22.8793,22.895,75412.4116
2006-03-28 15:30:00,43.58,43.59,43.52,43.54,61945.90954999439,22.895,22.9003,22.8635,22.874,61945.9095
2006-03-28 15:40:00,43.52,43.54,43.44,43.46,82706.76691729322,22.8635,22.874,22.8215,22.832,82706.7669
2006-03-28 15:50:00,43.46,43.5,43.44,43.46,73167.99461339916,22.832,22.853,22.8215,22.832,73167.9946
2006-03-29 09:30:00,43.62,43.66,43.51,43.61,54090.45000561104,22.916,22.9371,22.8583,22.9108,54090.45
2006-03-29 09:40:00,43.61,43.67,43.55,43.55,34227.35944338458,22.9108,22.9423,22.8793,22.8793,34227.3594
2006-03-29 09:50:00,43.56,43.61,43.55,43.55,104028.7285377623,22.8845,22.9108,22.8793,22.8793,104028.7285
2006-03-29 10:00:00,43.55,43.57,43.51,43.53,50050.49938278532,22.8793,22.8898,22.8583,22.8688,50050.4994
2006-03-29 10:10:00,43.51,43.56,43.49,43.52,31421.838177533384,22.8583,22.8845,22.8477,22.8635,31421.8382
2006-03-29 10:20:00,43.51,43.56,43.47,43.52,69576.92739310964,22.8583,22.8845,22.8372,22.8635,69576.9274
2006-03-29 10:30:00,43.52,43.52,43.45,43.46,30748.513073729097,22.8635,22.8635,22.8267,22.832,30748.5131
2006-03-29 10:40:00,43.47,43.5,43.46,43.46,52182.69554483223,22.8372,22.853,22.832,22.832,52182.6955
2006-03-29 10:50:00,43.47,43.51,43.47,43.49,87083.38009202109,22.8372,22.8583,22.8372,22.8477,87083.3801
2006-03-29 11:00:00,43.49,43.54,43.46,43.51,92469.9809224554,22.8477,22.874,22.832,22.8583,92469.9809
2006-03-29 11:10:00,43.51,43.52,43.45,43.48,40062.84367635506,22.8583,22.8635,22.8267,22.8425,40062.8437
2006-03-29 11:20:00,43.49,43.57,43.48,43.57,81135.67500841655,22.8477,22.8898,22.8425,22.8898,81135.675
2006-03-29 11:30:00,43.57,43.66,43.57,43.62,43092.80664347435,22.8898,22.9371,22.8898,22.916,43092.8066
2006-03-29 11:40:00,43.62,43.66,43.62,43.65,80350.12905397822,22.916,22.9371,22.916,22.9318,80350.1291
2006-03-29 11:50:00,43.65,43.66,43.57,43.58,21434.18247110313,22.9318,22.9371,22.8898,22.895,21434.1825
2006-03-29 12:00:00,43.59,43.65,43.54,43.55,36583.99730669958,22.9003,22.9318,22.874,22.8793,36583.9973
2006-03-29 12:10:00,43.57,43.57,43.55,43.57,16047.581640668835,22.8898,22.8898,22.8793,22.8898,16047.5816
2006-03-29 12:20:00,43.56,43.57,43.53,43.55,38155.08921557625,22.8845,22.8898,22.8688,22.8793,38155.0892
2006-03-29 12:30:00,43.57,43.62,43.56,43.62,43990.57344854674,22.8898,22.916,22.8845,22.916,43990.5734
2006-03-29 12:40:00,43.61,43.64,43.57,43.58,38716.19346874649,22.9108,22.9265,22.8898,22.895,38716.1935
2006-03-29 12:50:00,43.58,43.58,43.51,43.54,94377.7353832342,22.895,22.895,22.8583,22.874,94377.7354
2006-03-29 13:00:00,43.54,43.59,43.53,43.57,22219.728425541463,22.874,22.9003,22.8688,22.8898,22219.7284
2006-03-29 13:10:00,43.58,43.59,43.52,43.58,83604.53372236561,22.895,22.9003,22.8635,22.895,83604.5337
2006-03-29 13:20:00,43.58,43.64,43.57,43.6,48367.1866232746,22.895,22.9265,22.8898,22.9055,48367.1866
2006-03-29 13:30:00,43.6,43.66,43.59,43.63,87420.04264392324,22.9055,22.9371,22.9003,22.9213,87420.0426
2006-03-29 13:40:00,43.63,43.68,43.63,43.67,59589.271686679385,22.9213,22.9476,22.9213,22.9423,59589.2717
2006-03-29 13:50:00,43.67,43.71,43.66,43.7,74963.52822354394,22.9423,22.9633,22.9371,22.9581,74963.5282
2006-03-29 14:00:00,43.7,43.7,43.66,43.7,43653.91089664459,22.9581,22.9581,22.9371,22.9581,43653.9109
2006-03-29 14:10:00,43.7,43.71,43.67,43.71,45449.44450678936,22.9581,22.9633,22.9423,22.9633,45449.4445
2006-03-29 14:20:00,43.7,43.82,43.68,43.8,98417.68600605991,22.9581,23.0211,22.9476,23.0106,98417.686
2006-03-29 14:30:00,43.81,43.82,43.75,43.76,36247.33475479744,23.0159,23.0211,22.9843,22.9896,36247.3348
2006-03-29 14:40:00,43.75,43.78,43.75,43.77,59252.60913477724,22.9843,23.0001,22.9843,22.9948,59252.6091
2006-03-29 14:50:00,43.76,43.79,43.74,43.76,22107.507574907417,22.9896,23.0054,22.9791,22.9896,22107.5076
2006-03-29 15:00:00,43.76,43.76,43.67,43.7,71596.9027045225,22.9896,22.9896,22.9423,22.9581,71596.9027
2006-03-29 15:10:00,43.68,43.71,43.66,43.71,31982.942430703624,22.9476,22.9633,22.9371,22.9633,31982.9424
2006-03-29 15:20:00,43.72,43.75,43.68,43.68,31085.17562563124,22.9686,22.9843,22.9476,22.9476,31085.1756
2006-03-29 15:30:00,43.69,43.7,43.65,43.66,47469.41981820222,22.9528,22.9581,22.9318,22.9371,47469.4198
2006-03-29 15:40:00,43.67,43.69,43.64,43.65,49601.61598024913,22.9423,22.9528,22.9265,22.9318,49601.616
2006-03-29 15:50:00,43.64,43.68,43.64,43.66,68791.3814386713,22.9265,22.9476,22.9265,22.9371,68791.3814
2006-03-30 09:30:00,43.49,43.65,43.49,43.58,74065.76141847155,22.8477,22.9318,22.8477,22.895,74065.7614
2006-03-30 09:40:00,43.61,43.65,43.57,43.62,68342.4980361351,22.9108,22.9318,22.8898,22.916,68342.498
2006-03-30 09:50:00,43.62,43.85,43.61,43.8,254629.11008865444,22.916,23.0369,22.9108,23.0106,254629.1101
2006-03-30 10:00:00,43.78,43.79,43.65,43.71,91908.87666928516,23.0001,23.0054,22.9318,22.9633,91908.8767
2006-03-30 10:10:00,43.7,43.74,43.68,43.71,139602.73818875547,22.9581,22.9791,22.9476,22.9633,139602.7382
2006-03-30 10:20:00,43.71,43.81,43.66,43.8,113455.27999102233,22.9633,23.0159,22.9371,23.0106,113455.28
2006-03-30 10:30:00,43.79,43.79,43.74,43.74,110088.6544720009,23.0054,23.0054,22.9791,22.9791,110088.6545
2006-03-30 10:40:00,43.72,43.77,43.66,43.76,216586.24172371224,22.9686,22.9948,22.9371,22.9896,216586.2417
2006-03-30 10:50:00,43.77,43.81,43.73,43.79,174166.76018404218,22.9948,23.0159,22.9738,23.0054,174166.7602
2006-03-30 11:00:00,43.79,43.79,43.72,43.74,121198.51868477162,23.0054,23.0054,22.9686,22.9791,121198.5187
2006-03-30 11:10:00,43.74,43.74,43.65,43.68,55661.54191448771,22.9791,22.9791,22.9318,22.9476,55661.5419
2006-03-30 11:20:00,43.68,43.7,43.65,43.65,57008.19212209628,22.9476,22.9581,22.9318,22.9318,57008.1921
2006-03-30 11:30:00,43.65,43.7,43.62,43.66,60711.48019301986,22.9318,22.9581,22.916,22.9371,60711.4802
2006-03-30 11:40:00,43.66,43.73,43.65,43.71,45673.886208057454,22.9371,22.9738,22.9318,22.9633,45673.8862
2006-03-30 11:50:00,43.7,43.78,43.7,43.77,25698.574795196942,22.9581,23.0001,22.9581,22.9948,25698.5748
2006-03-30 12:00:00,43.77,43.89,43.77,43.89,64639.209965211536,22.9948,23.0579,22.9948,23.0579,64639.21
2006-03-30 12:10:00,43.9,43.94,43.87,43.94,39613.96027381888,23.0631,23.0842,23.0474,23.0842,39613.9603
2006-03-30 12:20:00,43.92,44.05,43.91,43.96,111547.52553024353,23.0736,23.1419,23.0684,23.0947,111547.5255
2006-03-30 12:30:00,43.97,43.98,43.9,43.9,49264.95342834698,23.0999,23.1052,23.0631,23.0631,49264.9534
2006-03-30 12:40:00,43.9,43.91,43.86,43.9,40736.16878015935,23.0631,23.0684,23.0421,23.0631,40736.1688
2006-03-30 12:50:00,43.89,43.9,43.81,43.83,57793.73807653462,23.0579,23.0631,23.0159,23.0264,57793.7381
2006-03-30 13:00:00,43.83,43.83,43.72,43.74,54314.891706879134,23.0264,23.0264,22.9686,22.9791,54314.8917
2006-03-30 13:10:00,43.73,43.74,43.64,43.67,39501.73942318482,22.9738,22.9791,22.9265,22.9423,39501.7394
2006-03-30 13:20:00,43.67,43.76,43.67,43.7,15037.593984962405,22.9423,22.9896,22.9423,22.9581,15037.594
2006-03-30 13:30:00,43.7,43.71,43.6,43.63,51397.14959039389,22.9581,22.9633,22.9055,22.9213,51397.1496
2006-03-30 13:40:00,43.62,43.63,43.57,43.61,31758.500729435527,22.916,22.9213,22.8898,22.9108,31758.5007
2006-03-30 13:50:00,43.58,43.61,43.57,43.57,21321.961620469083,22.895,22.9108,22.8898,22.8898,21321.9616
2006-03-30 14:00:00,43.57,43.61,43.56,43.56,53304.90405117271,22.8898,22.9108,22.8845,22.8845,53304.9041
2006-03-30 14:10:00,43.55,43.55,43.49,43.49,37481.76411177197,22.8793,22.8793,22.8477,22.8477,37481.7641
2006-03-30 14:20:00,43.49,43.52,43.45,43.49,57905.95892716866,22.8477,22.8635,22.8267,22.8477,57905.9589
2006-03-30 14:30:00,43.48,43.49,43.42,43.45,71596.9027045225,22.8425,22.8477,22.811,22.8267,71596.9027
2006-03-30 14:40:00,43.46,43.46,43.41,43.46,65873.63932218606,22.832,22.832,22.8057,22.832,65873.6393
2006-03-30 14:50:00,43.46,43.47,43.41,43.44,69015.8231399394,22.832,22.8372,22.8057,22.8215,69015.8231
2006-03-30 15:00:00,43.43,43.55,43.43,43.55,69464.70654247559,22.8162,22.8793,22.8162,22.8793,69464.7065
2006-03-30 15:10:00,43.55,43.57,43.53,43.54,63517.001458871055,22.8793,22.8898,22.8688,22.874,63517.0015
2006-03-30 15:20:00,43.54,43.57,43.5,43.52,54314.891706879134,22.874,22.8898,22.853,22.8635,54314.8917
2006-03-30 15:30:00,43.52,43.53,43.5,43.51,63404.78060823701,22.8635,22.8688,22.853,22.8583,63404.7806
2006-03-30 15:40:00,43.51,43.52,43.48,43.48,80013.46650207609,22.8583,22.8635,22.8425,22.8425,80013.4665
2006-03-30 15:50:00,43.48,43.5,43.47,43.47,71260.24015262035,22.8425,22.853,22.8372,22.8372,71260.2402
2006-03-31 09:30:00,43.46,43.49,43.33,43.33,59925.934238581525,22.832,22.8477,22.7637,22.7637,59925.9342
2006-03-31 09:40:00,43.33,43.36,43.29,43.31,31534.05902816743,22.7637,22.7794,22.7427,22.7532,31534.059
2006-03-31 09:50:00,43.29,43.37,43.22,43.37,53529.3457524408,22.7427,22.7847,22.7059,22.7847,53529.3458
2006-03-31 10:00:00,43.37,43.37,43.23,43.29,71148.0193019863,22.7847,22.7847,22.7112,22.7427,71148.0193
2006-03-31 10:10:00,43.29,43.32,43.26,43.26,37593.984962406015,22.7427,22.7584,22.7269,22.7269,37593.985
2006-03-31 10:20:00,43.27,43.28,43.22,43.22,54651.55425878128,22.7322,22.7374,22.7059,22.7059,54651.5543
2006-03-31 10:30:00,43.21,43.24,43.18,43.23,43541.69004601055,22.7006,22.7164,22.6849,22.7112,43541.69
2006-03-31 10:40:00,43.22,43.45,43.19,43.25,50387.161934687465,22.7059,22.8267,22.6901,22.7217,50387.1619
2006-03-31 10:50:00,43.24,43.26,43.17,43.22,105038.71619346876,22.7164,22.7269,22.6796,22.7059,105038.7162
2006-03-31 11:00:00,43.19,43.23,43.12,43.17,61945.90954999439,22.6901,22.7112,22.6534,22.6796,61945.9095
2006-03-31 11:10:00,43.18,43.19,43.14,43.19,26371.89989900124,22.6849,22.6901,22.6639,22.6901,26371.8999
2006-03-31 11:20:00,43.19,43.19,43.08,43.08,66322.52272472225,22.6901,22.6901,22.6323,22.6323,66322.5227
2006-03-31 11:30:00,43.12,43.12,42.97,43.03,79452.36224890585,22.6534,22.6534,22.5746,22.6061,79452.3622
2006-03-31 11:40:00,43.03,43.03,42.92,43.0,89888.90135787228,22.6061,22.6061,22.5483,22.5903,89888.9014
2006-03-31 11:50:00,42.99,43.01,42.98,42.99,77769.04948939513,22.5851,22.5956,22.5798,22.5851,77769.0495
2006-03-31 12:00:00,43.0,43.03,42.98,43.01,53866.00830434294,22.5903,22.6061,22.5798,22.5956,53866.0083
2006-03-31 12:10:00,43.01,43.1,43.0,43.1,100100.99876557064,22.5956,22.6429,22.5903,22.6429,100100.9988
2006-03-31 12:20:00,43.09,43.44,43.09,43.23,197957.5805184603,22.6376,22.8215,22.6376,22.7112,197957.5805
2006-03-31 12:30:00,43.23,43.33,43.23,43.33,75524.63247671416,22.7112,22.7637,22.7112,22.7637,75524.6325
2006-03-31 12:40:00,43.33,43.43,43.32,43.33,138592.75053304902,22.7637,22.8162,22.7584,22.7637,138592.7505
2006-03-31 12:50:00,43.33,43.35,43.3,43.31,65873.63932218606,22.7637,22.7742,22.7479,22.7532,65873.6393
2006-03-31 13:00:00,43.31,43.31,43.22,43.25,81360.11670968466,22.7532,22.7532,22.7059,22.7217,81360.1167
2006-03-31 13:10:00,43.24,43.24,43.19,43.21,40511.72707889126,22.7164,22.7164,22.6901,22.7006,40511.7271
2006-03-31 13:20:00,43.21,43.22,43.11,43.11,52182.69554483223,22.7006,22.7059,22.6481,22.6481,52182.6955
2006-03-31 13:30:00,43.1,43.12,43.0,43.04,56783.75042082819,22.6429,22.6534,22.5903,22.6113,56783.7504
2006-03-31 13:40:00,43.03,43.09,42.95,42.96,121422.96038603972,22.6061,22.6376,22.5641,22.5693,121422.9604
2006-03-31 13:50:00,42.96,42.99,42.91,42.98,50274.94108405341,22.5693,22.5851,22.543,22.5798,50274.9411
2006-03-31 14:00:00,42.98,43.03,42.94,42.96,83492.31287173157,22.5798,22.6061,22.5588,22.5693,83492.3129
2006-03-31 14:10:00,42.95,43.07,42.95,43.07,48030.524071372456,22.5641,22.6271,22.5641,22.6271,48030.5241
2006-03-31 14:20:00,43.07,43.09,43.05,43.09,45786.1070586915,22.6271,22.6376,22.6166,22.6376,45786.1071
2006-03-31 14:30:00,43.08,43.21,43.08,43.17,95499.94388957469,22.6323,22.7006,22.6323,22.6796,95499.9439
2006-03-31 14:40:00,43.17,43.18,43.13,43.16,57344.85467399842,22.6796,22.6849,22.6586,22.6744,57344.8547
2006-03-31 14:50:00,43.16,43.26,43.16,43.25,72158.00695769273,22.6744,22.7269,22.6744,22.7217,72158.007
2006-03-31 15:00:00,43.25,43.26,43.17,43.22,57232.63382336438,22.7217,22.7269,22.6796,22.7059,57232.6338
2006-03-31 15:10:00,43.22,43.23,43.13,43.14,63741.44316013915,22.7059,22.7112,22.6586,22.6639,63741.4432
2006-03-31 15:20:00,43.15,43.16,43.13,43.15,35910.67220289529,22.6691,22.6744,22.6586,22.6691,35910.6722
2006-03-31 15:30:00,43.15,43.26,43.14,43.25,84277.8588261699,22.6691,22.7269,22.6639,22.7217,84277.8588
2006-03-31 15:40:00,43.25,43.31,43.08,43.08,143193.805409045,22.7217,22.7532,22.6323,22.6323,143193.8054
2006-03-31 15:50:00,43.09,43.17,43.07,43.13,174278.98103467622,22.6376,22.6796,22.6271,22.6586,174278.981
2006-04-03 09:30:00,43.09,43.18,42.82,42.97,151161.4858040624,22.6376,22.6849,22.4958,22.5746,151161.4858
2006-04-03 09:40:00,42.98,43.02,42.91,42.97,94489.95623386824,22.5798,22.6008,22.543,22.5746,94489.9562
2006-04-03 09:50:00,42.97,43.01,42.88,43.01,192458.758837392,22.5746,22.5956,22.5273,22.5956,192458.7588
2006-04-03 10:00:00,43.01,43.02,42.92,42.99,76197.95758051846,22.5956,22.6008,22.5483,22.5851,76197.9576
2006-04-03 10:10:00,42.98,42.98,42.77,42.96,136460.55437100213,22.5798,22.5798,22.4695,22.5693,136460.5544
2006-04-03 10:20:00,42.95,43.04,42.95,43.0,58130.40062843676,22.5641,22.6113,22.5641,22.5903,58130.4006
2006-04-03 10:30:00,43.0,43.13,42.99,43.13,62282.57210189653,22.5903,22.6586,22.5851,22.6586,62282.5721
2006-04-03 10:40:00,43.13,43.3,43.13,43.23,69240.26484120749,22.6586,22.7479,22.6586,22.7112,69240.2648
2006-04-03 10:50:00,43.19,43.31,43.19,43.31,174952.30613848052,22.6901,22.7532,22.6901,22.7532,174952.3061
2006-04-03 11:00:00,43.31,43.41,43.29,43.39,112445.2923353159,22.7532,22.8057,22.7427,22.7952,112445.2923
2006-04-03 11:10:00,43.38,43.41,43.38,43.4,26035.23734709909,22.79,22.8057,22.79,22.8005,26035.2373
2006-04-03 11:20:00,43.41,43.53,43.4,43.5,54090.45000561104,22.8057,22.8688,22.8005,22.853,54090.45
2006-04-03 11:30:00,43.49,43.52,43.46,43.46,86297.83413758276,22.8477,22.8635,22.832,22.832,86297.8341
2006-04-03 11:40:00,43.46,43.51,43.42,43.48,32207.38413197172,22.832,22.8583,22.811,22.8425,32207.3841
2006-04-03 11:50:00,43.49,43.53,43.42,43.44,33554.03433958029,22.8477,22.8688,22.811,22.8215,33554.0343
2006-04-03 12:00:00,43.43,43.45,43.3,43.35,80462.34990461227,22.8162,22.8267,22.7479,22.7742,80462.3499
2006-04-03 12:10:00,43.35,43.41,43.32,43.4,35574.00965099315,22.7742,22.8057,22.7584,22.8005,35574.0097
2006-04-03 12:20:00,43.4,43.44,43.4,43.44,24351.92458758837,22.8005,22.8215,22.8005,22.8215,24351.9246
2006-04-03 12:30:00,43.43,43.45,43.38,43.42,63404.78060823701,22.8162,22.8267,22.79,22.811,63404.7806
2006-04-03 12:40:00,43.41,43.42,43.34,43.37,22668.611828077657,22.8057,22.811,22.7689,22.7847,22668.6118
2006-04-03 12:50:00,43.37,43.42,43.37,43.42,13578.722926719784,22.7847,22.811,22.7847,22.811,13578.7229
2006-04-03 13:00:00,43.41,43.42,43.38,43.41,25249.69139266076,22.8057,22.811,22.79,22.8057,25249.6914
2006-04-03 13:10:00,43.41,43.43,43.36,43.38,64078.105712041295,22.8057,22.8162,22.7794,22.79,64078.1057
2006-04-03 13:20:00,43.38,43.4,43.37,43.4,20985.29906856694,22.79,22.8005,22.7847,22.8005,20985.2991
2006-04-03 13:30:00,43.4,43.42,43.39,43.4,24127.48288632028,22.8005,22.811,22.7952,22.8005,24127.4829
2006-04-03 13:40:00,43.4,43.42,43.39,43.41,18628.66120525193,22.8005,22.811,22.7952,22.8057,18628.6612
2006-04-03 13:50:00,43.41,43.48,43.41,43.44,25249.69139266076,22.8057,22.8425,22.8057,22.8215,25249.6914
2006-04-03 14:00:00,43.45,43.45,43.4,43.44,15149.814835596451,22.8267,22.8267,22.8005,22.8215,15149.8148
2006-04-03 14:10:00,43.44,43.51,43.43,43.49,45449.44450678936,22.8215,22.8583,22.8162,22.8477,45449.4445
2006-04-03 14:20:00,43.5,43.52,43.49,43.49,98866.56940859611,22.853,22.8635,22.8477,22.8477,98866.5694
2006-04-03 14:30:00,43.49,43.51,43.49,43.49,126360.67781393784,22.8477,22.8583,22.8477,22.8477,126360.6778
2006-04-03 14:40:00,43.49,43.5,43.49,43.49,64863.65166647963,22.8477,22.853,22.8477,22.8477,64863.6517
2006-04-03 14:50:00,43.49,43.54,43.49,43.54,103018.74088205588,22.8477,22.874,22.8477,22.874,103018.7409
2006-04-03 15:00:00,43.55,43.57,43.54,43.55,160363.5955560543,22.8793,22.8898,22.874,22.8793,160363.5956
2006-04-03 15:10:00,43.55,43.59,43.54,43.58,64751.43081584558,22.8793,22.9003,22.874,22.895,64751.4308
2006-04-03 15:20:00,43.58,43.6,43.56,43.57,53866.00830434294,22.895,22.9055,22.8845,22.8898,53866.0083
2006-04-03 15:30:00,43.57,43.57,43.3,43.3,141061.6092469981,22.8898,22.8898,22.7479,22.7479,141061.6092
2006-04-03 15:40:00,43.3,43.3,43.11,43.22,167433.50914599933,22.7479,22.7479,22.6481,22.7059,167433.5091
2006-04-03 15:50:00,43.22,43.23,43.16,43.17,141734.93435080236,22.7059,22.7112,22.6744,22.6796,141734.9344
2006-04-04 09:30:00,43.29,43.37,43.08,43.28,109864.2127707328,22.7427,22.7847,22.6323,22.7374,109864.2128
2006-04-04 09:40:00,43.3,43.32,43.04,43.23,65761.41847155201,22.7479,22.7584,22.6113,22.7112,65761.4185
2006-04-04 09:50:00,43.2,43.25,43.06,43.14,110088.6544720009,22.6954,22.7217,22.6218,22.6639,110088.6545
2006-04-04 10:00:00,43.14,43.18,43.07,43.07,62731.45550443272,22.6639,22.6849,22.6271,22.6271,62731.4555
2006-04-04 10:10:00,43.08,43.25,43.07,43.25,82257.88351475704,22.6323,22.7217,22.6271,22.7217,82257.8835
2006-04-04 10:20:00,43.25,43.31,43.21,43.25,59140.38828414319,22.7217,22.7532,22.7006,22.7217,59140.3883
2006-04-04 10:30:00,43.24,43.29,43.22,43.23,41746.156435865785,22.7164,22.7427,22.7059,22.7112,41746.1564
2006-04-04 10:40:00,43.23,43.25,43.17,43.25,34564.02199528672,22.7112,22.7217,22.6796,22.7217,34564.022
2006-04-04 10:50:00,43.24,43.25,43.2,43.2,37032.880709235775,22.7164,22.7217,22.6954,22.6954,37032.8807
2006-04-04 11:00:00,43.2,43.25,43.15,43.16,37706.20581304006,22.6954,22.7217,22.6691,22.6744,37706.2058
2006-04-04 11:10:00,43.15,43.19,43.14,43.16,99652.11536303443,22.6691,22.6901,22.6639,22.6744,99652.1154
2006-04-04 11:20:00,43.16,43.22,43.16,43.2,46571.65301312984,22.6744,22.7059,22.6744,22.6954,46571.653
2006-04-04 11:30:00,43.21,43.23,43.19,43.21,26933.00415217147,22.7006,22.7112,22.6901,22.7006,26933.0042
2006-04-04 11:40:00,43.2,43.26,43.16,43.21,50050.49938278532,22.6954,22.7269,22.6744,22.7006,50050.4994
2006-04-04 11:50:00,43.22,43.26,43.19,43.25,45561.66535742341,22.7059,22.7269,22.6901,22.7217,45561.6654
2006-04-04 12:00:00,43.26,43.38,43.25,43.36,92357.76007182134,22.7269,22.79,22.7217,22.7794,92357.7601
2006-04-04 12:10:00,43.33,43.47,43.33,43.4,45898.32790932555,22.7637,22.8372,22.7637,22.8005,45898.3279
2006-04-04 12:20:00,43.4,43.41,43.33,43.33,22107.507574907417,22.8005,22.8057,22.7637,22.7637,22107.5076
2006-04-04 12:30:00,43.34,43.41,43.33,43.41,62282.57210189653,22.7689,22.8057,22.7637,22.8057,62282.5721
2006-04-04 12:40:00,43.39,43.45,43.39,43.42,26035.23734709909,22.7952,22.8267,22.7952,22.811,26035.2373
2006-04-04 12:50:00,43.41,43.47,43.41,43.44,98417.68600605991,22.8057,22.8372,22.8057,22.8215,98417.686
2006-04-04 13:00:00,43.44,43.45,43.36,43.41,61384.80529682415,22.8215,22.8267,22.7794,22.8057,61384.8053
2006-04-04 13:10:00,43.41,43.42,43.31,43.33,50836.04533722365,22.8057,22.811,22.7532,22.7637,50836.0453
2006-04-04 13:20:00,43.32,43.34,43.26,43.29,60935.92189428795,22.7584,22.7689,22.7269,22.7427,60935.9219
2006-04-04 13:30:00,43.29,43.38,43.25,43.37,64078.105712041295,22.7427,22.79,22.7217,22.7847,64078.1057
2006-04-04 13:40:00,43.39,43.42,43.33,43.41,38716.19346874649,22.7952,22.811,22.7637,22.8057,38716.1935
2006-04-04 13:50:00,43.42,43.5,43.41,43.49,59701.49253731343,22.811,22.853,22.8057,22.8477,59701.4925
2006-04-04 14:00:00,43.49,43.49,43.45,43.45,62731.45550443272,22.8477,22.8477,22.8267,22.8267,62731.4555
2006-04-04 14:10:00,43.46,43.56,43.41,43.56,63180.33890696892,22.832,22.8845,22.8057,22.8845,63180.3389
2006-04-04 14:20:00,43.56,43.66,43.56,43.65,66098.08102345416,22.8845,22.9371,22.8845,22.9318,66098.081
2006-04-04 14:30:00,43.65,43.66,43.5,43.5,62955.897205700814,22.9318,22.9371,22.853,22.853,62955.8972
2006-04-04 14:40:00,43.5,43.53,43.45,43.49,50723.824486589605,22.853,22.8688,22.8267,22.8477,50723.8245
2006-04-04 14:50:00,43.49,43.55,43.47,43.53,51733.81214229604,22.8477,22.8793,22.8372,22.8688,51733.8121
2006-04-04 15:00:00,43.54,43.54,43.52,43.52,135001.6833127595,22.874,22.874,22.8635,22.8635,135001.6833
2006-04-04 15:10:00,43.55,43.55,43.39,43.41,85400.06733251037,22.8793,22.8793,22.7952,22.8057,85400.0673
2006-04-04 15:20:00,43.41,43.49,43.4,43.48,35910.67220289529,22.8057,22.8477,22.8005,22.8425,35910.6722
2006-04-04 15:30:00,43.48,43.52,43.47,43.5,69689.14824374368,22.8425,22.8635,22.8372,22.853,69689.1482
2006-04-04 15:40:00,43.49,43.55,43.4,43.41,90898.88901357872,22.8477,22.8793,22.8005,22.8057,90898.889
2006-04-04 15:50:00,43.42,43.5,43.4,43.5,157670.29514083714,22.811,22.853,22.8005,22.853,157670.2951
2006-04-05 09:30:00,43.66,43.75,43.6,43.65,151049.26495342833,22.9371,22.9843,22.9055,22.9318,151049.265
2006-04-05 09:40:00,43.65,43.8,43.54,43.8,113006.39658848614,22.9318,23.0106,22.874,23.0106,113006.3966
2006-04-05 09:50:00,43.8,43.82,43.63,43.63,79227.92054763775,23.0106,23.0211,22.9213,22.9213,79227.9205
2006-04-05 10:00:00,43.63,43.75,43.57,43.72,157445.85343956907,22.9213,22.9843,22.8898,22.9686,157445.8534
2006-04-05 10:10:00,43.73,43.8,43.7,43.75,55773.76276512176,22.9738,23.0106,22.9581,22.9843,55773.7628
2006-04-05 10:20:00,43.74,43.79,43.7,43.74,33890.69689148243,22.9791,23.0054,22.9581,22.9791,33890.6969
2006-04-05 10:30:00,43.74,43.79,43.65,43.74,37818.42666367411,22.9791,23.0054,22.9318,22.9791,37818.4267
2006-04-05 10:40:00,43.74,43.81,43.7,43.77,25810.795645831,22.9791,23.0159,22.9581,22.9948,25810.7956
2006-04-05 10:50:00,43.76,43.76,43.64,43.64,47693.86151947032,22.9896,22.9896,22.9265,22.9265,47693.8615
2006-04-05 11:00:00,43.64,43.76,43.64,43.71,40736.16878015935,22.9265,22.9896,22.9265,22.9633,40736.1688
2006-04-05 11:10:00,43.71,43.76,43.66,43.66,45000.56110425317,22.9633,22.9896,22.9371,22.9371,45000.5611
2006-04-05 11:20:00,43.66,43.68,43.65,43.66,29401.86286612052,22.9371,22.9476,22.9318,22.9371,29401.8629
2006-04-05 11:30:00,43.65,43.65,43.56,43.58,35574.00965099315,22.9318,22.9318,22.8845,22.895,35574.0097
2006-04-05 11:40:00,43.58,43.62,43.55,43.59,30187.40882055886,22.895,22.916,22.8793,22.9003,30187.4088
2006-04-05 11:50:00,43.6,43.66,43.58,43.66,19526.42801032432,22.9055,22.9371,22.895,22.9371,19526.428
2006-04-05 12:00:00,43.66,43.69,43.6,43.69,46010.5487599596,22.9371,22.9528,22.9055,22.9528,46010.5488
2006-04-05 12:10:00,43.69,43.71,43.65,43.67,30075.18796992481,22.9528,22.9633,22.9318,22.9423,30075.188
2006-04-05 12:20:00,43.69,43.74,43.69,43.74,51397.14959039389,22.9528,22.9791,22.9528,22.9791,51397.1496
2006-04-05 12:30:00,43.74,43.78,43.74,43.74,39389.518572550776,22.9791,23.0001,22.9791,22.9791,39389.5186
2006-04-05 12:40:00,43.73,43.83,43.73,43.82,54314.891706879134,22.9738,23.0264,22.9738,23.0211,54314.8917
2006-04-05 12:50:00,43.82,43.91,43.79,43.9,106497.58725171136,23.0211,23.0684,23.0054,23.0631,106497.5873
2006-04-05 13:00:00,43.9,44.01,43.9,43.91,65985.8601728201,23.0631,23.1209,23.0631,23.0684,65985.8602
2006-04-05 13:10:00,43.9,43.96,43.9,43.93,28504.09606104814,23.0631,23.0947,23.0631,23.0789,28504.0961
2006-04-05 13:20:00,43.93,43.96,43.91,43.96,52856.02064863651,23.0789,23.0947,23.0684,23.0947,52856.0206
2006-04-05 13:30:00,43.97,44.0,43.96,43.97,97632.14005162158,23.0999,23.1157,23.0947,23.0999,97632.1401
2006-04-05 13:40:00,43.98,44.0,43.9,43.94,55998.20446638985,23.1052,23.1157,23.0631,23.0842,55998.2045
2006-04-05 13:50:00,43.94,44.04,43.94,44.0,38716.19346874649,23.0842,23.1367,23.0842,23.1157,38716.1935
2006-04-05 14:00:00,44.01,44.06,43.98,44.06,52968.24149927056,23.1209,23.1472,23.1052,23.1472,52968.2415
2006-04-05 14:10:00,44.06,44.09,44.03,44.06,85736.72988441252,23.1472,23.163,23.1314,23.1472,85736.7299
2006-04-05 14:20:00,44.06,44.07,43.98,43.99,34002.917742116486,23.1472,23.1525,23.1052,23.1104,34002.9177
2006-04-05 14:30:00,44.01,44.1,43.94,43.98,77095.72438559085,23.1209,23.1682,23.0842,23.1052,77095.7244
2006-04-05 14:40:00,43.98,44.06,43.98,44.06,23678.599483784084,23.1052,23.1472,23.1052,23.1472,23678.5995
2006-04-05 14:50:00,44.06,44.11,44.02,44.11,61497.02614745819,23.1472,23.1735,23.1262,23.1735,61497.0261
2006-04-05 15:00:00,44.11,44.11,44.03,44.04,64302.54741330939,23.1735,23.1735,23.1314,23.1367,64302.5474
2006-04-05 15:10:00,44.04,44.13,44.01,44.13,50836.04533722365,23.1367,23.184,23.1209,23.184,50836.0453
2006-04-05 15:20:00,44.13,44.22,44.13,44.21,109976.43362136684,23.184,23.2313,23.184,23.226,109976.4336
2006-04-05 15:30:00,44.21,44.21,44.04,44.06,119627.42677589496,23.226,23.226,23.1367,23.1472,119627.4268
2006-04-05 15:40:00,44.04,44.1,44.01,44.1,127707.3280215464,23.1367,23.1682,23.1209,23.1682,127707.328
2006-04-05 15:50:00,44.1,44.12,44.06,44.06,115138.59275053303,23.1682,23.1787,23.1472,23.1472,115138.5928
2006-04-06 09:30:00,44.11,44.29,44.02,44.26,188867.69161710245,23.1735,23.268,23.1262,23.2523,188867.6916
2006-04-06 09:40:00,44.26,44.41,44.26,44.34,157221.41173830096,23.2523,23.3311,23.2523,23.2943,157221.4117
2006-04-06 09:50:00,44.34,44.36,44.11,44.21,168219.05510043766,23.2943,23.3048,23.1735,23.226,168219.0551
2006-04-06 10:00:00,44.23,44.25,44.17,44.21,102569.85747951968,23.2365,23.247,23.205,23.226,102569.8575
2006-04-06 10:10:00,44.21,44.28,44.14,44.17,65200.31421838177,23.226,23.2628,23.1892,23.205,65200.3142
2006-04-06 10:20:00,44.17,44.18,44.05,44.06,53529.3457524408,23.205,23.2102,23.1419,23.1472,53529.3458
2006-04-06 10:30:00,44.06,44.12,43.98,44.01,79789.02480080798,23.1472,23.1787,23.1052,23.1209,79789.0248
2006-04-06 10:40:00,44.01,44.11,43.98,44.05,64751.43081584558,23.1209,23.1735,23.1052,23.1419,64751.4308
2006-04-06 10:50:00,44.05,44.06,43.99,44.01,45112.781954887214,23.1419,23.1472,23.1104,23.1209,45112.782
2006-04-06 11:00:00,44.01,44.01,43.94,43.96,46796.094714397936,23.1209,23.1209,23.0842,23.0947,46796.0947
2006-04-06 11:10:00,43.97,44.03,43.93,43.93,47469.41981820222,23.0999,23.1314,23.0789,23.0789,47469.4198
2006-04-06 11:20:00,43.94,43.94,43.89,43.94,140388.2841431938,23.0842,23.0842,23.0579,23.0842,140388.2841
2006-04-06 11:30:00,43.94,43.95,43.9,43.92,100325.44046683871,23.0842,23.0894,23.0631,23.0736,100325.4405
2006-04-06 11:40:00,43.92,43.95,43.9,43.94,36920.65985860173,23.0736,23.0894,23.0631,23.0842,36920.6599
2006-04-06 11:50:00,43.94,43.99,43.87,43.89,130737.29098866569,23.0842,23.1104,23.0474,23.0579,130737.291
2006-04-06 12:00:00,43.87,43.88,43.82,43.85,63068.11805633486,23.0474,23.0526,23.0211,23.0369,63068.1181
2006-04-06 12:10:00,43.85,43.85,43.73,43.73,34676.24284592077,23.0369,23.0369,22.9738,22.9738,34676.2428
2006-04-06 12:20:00,43.73,43.79,43.72,43.76,44102.79429918079,22.9738,23.0054,22.9686,22.9896,44102.7943
2006-04-06 12:30:00,43.76,43.84,43.76,43.81,40287.28537762316,22.9896,23.0316,22.9896,23.0159,40287.2854
2006-04-06 12:40:00,43.81,43.94,43.76,43.8,30075.18796992481,23.0159,23.0842,22.9896,23.0106,30075.188
2006-04-06 12:50:00,43.8,43.84,43.77,43.81,30411.85052182696,23.0106,23.0316,22.9948,23.0159,30411.8505
2006-04-06 13:00:00,43.81,43.88,43.8,43.82,61609.24699809224,23.0159,23.0526,23.0106,23.0211,61609.247
2006-04-06 13:10:00,43.83,43.86,43.81,43.85,59028.167433509145,23.0264,23.0421,23.0159,23.0369,59028.1674
2006-04-06 13:20:00,43.85,43.97,43.83,43.96,33441.813488946245,23.0369,23.0999,23.0264,23.0947,33441.8135
2006-04-06 13:30:00,43.96,43.98,43.92,43.98,30860.733924363147,23.0947,23.1052,23.0736,23.1052,30860.7339
2006-04-06 13:40:00,43.97,44.13,43.95,44.1,68679.16058803725,23.0999,23.184,23.0894,23.1682,68679.1606
2006-04-06 13:50:00,44.11,44.21,44.07,44.2,60711.48019301986,23.1735,23.226,23.1525,23.2207,60711.4802
2006-04-06 14:00:00,44.19,44.23,44.19,44.22,72494.66950959488,23.2155,23.2365,23.2155,23.2313,72494.6695
2006-04-06 14:10:00,44.23,44.33,44.23,44.32,107507.5749074178,23.2365,23.289,23.2365,23.2838,107507.5749
2006-04-06 14:20:00,44.32,44.33,44.27,44.3,61833.68869936034,23.2838,23.289,23.2575,23.2733,61833.6887
2006-04-06 14:30:00,44.29,44.31,44.19,44.2,56559.30871956009,23.268,23.2785,23.2155,23.2207,56559.3087
2006-04-06 14:40:00,44.2,44.29,44.18,44.29,60487.038491751766,23.2207,23.268,23.2102,23.268,60487.0385
2006-04-06 14:50:00,44.29,44.33,44.29,44.3,64639.209965211536,23.268,23.289,23.268,23.2733,64639.21
2006-04-06 15:00:00,44.31,44.33,44.28,44.33,105487.59959600492,23.2785,23.289,23.2628,23.289,105487.5996
2006-04-06 15:10:00,44.32,44.35,44.31,44.33,115699.69700370327,23.2838,23.2996,23.2785,23.289,115699.697
2006-04-06 15:20:00,44.33,44.38,44.32,44.35,73055.77376276512,23.289,23.3153,23.2838,23.2996,73055.7738
2006-04-06 15:30:00,44.35,44.47,44.31,44.43,177757.8274043317,23.2996,23.3626,23.2785,23.3416,177757.8274
2006-04-06 15:40:00,44.43,44.44,44.37,44.4,158006.9576927393,23.3416,23.3468,23.3101,23.3258,158006.9577
2006-04-06 15:50:00,44.41,44.43,44.34,44.37,131186.17439120187,23.3311,23.3416,23.2943,23.3101,131186.1744
2006-04-07 09:30:00,44.36,44.46,44.31,44.43,178880.0359106722,23.3048,23.3573,23.2785,23.3416,178880.0359
2006-04-07 09:40:00,44.43,44.54,44.41,44.52,92694.42262372348,23.3416,23.3994,23.3311,23.3889,92694.4226
2006-04-07 09:50:00,44.53,44.54,44.36,44.39,90562.22646167658,23.3941,23.3994,23.3048,23.3206,90562.2265
2006-04-07 10:00:00,44.37,44.39,44.27,44.37,53753.787453708894,23.3101,23.3206,23.2575,23.3101,53753.7875
2006-04-07 10:10:00,44.36,44.39,44.25,44.25,31534.05902816743,23.3048,23.3206,23.247,23.247,31534.059
2006-04-07 10:20:00,44.25,44.25,44.13,44.18,51509.37044102794,23.247,23.247,23.184,23.2102,51509.3704
2006-04-07 10:30:00,44.15,44.2,44.13,44.19,75636.85332734822,23.1945,23.2207,23.184,23.2155,75636.8533
2006-04-07 10:40:00,44.2,44.2,43.99,44.06,56110.4253170239,23.2207,23.2207,23.1104,23.1472,56110.4253
2006-04-07 10:50:00,44.06,44.23,44.06,44.22,45112.781954887214,23.1472,23.2365,23.1472,23.2313,45112.782
2006-04-07 11:00:00,44.22,44.3,44.2,44.3,35349.56794972506,23.2313,23.2733,23.2207,23.2733,35349.5679
2006-04-07 11:10:00,44.3,44.37,44.24,44.35,47244.97811693412,23.2733,23.3101,23.2418,23.2996,47244.9781
2006-04-07 11:20:00,44.35,44.37,44.3,44.33,78891.2579957356,23.2996,23.3101,23.2733,23.289,78891.258
2006-04-07 11:30:00,44.32,44.32,44.07,44.17,77993.49119066322,23.2838,23.2838,23.1525,23.205,77993.4912
2006-04-07 11:40:00,44.17,44.17,44.02,44.05,54202.67085624509,23.205,23.205,23.1262,23.1419,54202.6709
2006-04-07 11:50:00,44.05,44.14,44.05,44.12,30972.9547749972,23.1419,23.1892,23.1419,23.1787,30972.9548
2006-04-07 12:00:00,44.12,44.12,44.06,44.06,21883.06587363932,23.1787,23.1787,23.1472,23.1472,21883.0659
2006-04-07 12:10:00,44.06,44.09,44.02,44.05,40175.06452698911,23.1472,23.163,23.1262,23.1419,40175.0645
2006-04-07 12:20:00,44.06,44.06,44.02,44.03,59925.934238581525,23.1472,23.1472,23.1262,23.1314,59925.9342
2006-04-07 12:30:00,44.03,44.05,43.89,43.91,37032.880709235775,23.1314,23.1419,23.0579,23.0684,37032.8807
2006-04-07 12:40:00,43.91,43.98,43.88,43.97,25810.795645831,23.0684,23.1052,23.0526,23.0999,25810.7956
2006-04-07 12:50:00,43.97,44.02,43.95,43.97,29514.08371675457,23.0999,23.1262,23.0894,23.0999,29514.0837
2006-04-07 13:00:00,43.97,43.98,43.9,43.97,44102.79429918079,23.0999,23.1052,23.0631,23.0999,44102.7943
2006-04-07 13:10:00,43.97,44.04,43.94,44.03,23566.37863315004,23.0999,23.1367,23.0842,23.1314,23566.3786
2006-04-07 13:20:00,44.03,44.03,43.98,44.0,33554.03433958029,23.1314,23.1314,23.1052,23.1157,33554.0343
2006-04-07 13:30:00,44.0,44.03,43.9,43.94,35910.67220289529,23.1157,23.1314,23.0631,23.0842,35910.6722
2006-04-07 13:40:00,43.93,43.96,43.91,43.91,34900.68454718887,23.0789,23.0947,23.0684,23.0684,34900.6845
2006-04-07 13:50:00,43.92,43.99,43.91,43.98,28167.433509146,23.0736,23.1104,23.0684,23.1052,28167.4335
2006-04-07 14:00:00,43.98,44.03,43.95,44.03,38267.3100662103,23.1052,23.1314,23.0894,23.1314,38267.3101
2006-04-07 14:10:00,44.02,44.06,43.94,43.94,29065.20031421838,23.1262,23.1472,23.0842,23.0842,29065.2003
2006-04-07 14:20:00,43.95,44.03,43.94,44.01,23790.82033441813,23.0894,23.1314,23.0842,23.1209,23790.8203
2006-04-07 14:30:00,44.02,44.07,44.01,44.06,48816.07002581079,23.1262,23.1525,23.1209,23.1472,48816.07
2006-04-07 14:40:00,44.06,44.16,44.06,44.15,44776.119402985074,23.1472,23.1997,23.1472,23.1945,44776.1194
2006-04-07 14:50:00,44.15,44.19,44.12,44.15,49377.17427898103,23.1945,23.2155,23.1787,23.1945,49377.1743
2006-04-07 15:00:00,44.15,44.15,44.02,44.04,38267.3100662103,23.1945,23.1945,23.1262,23.1367,38267.3101
2006-04-07 15:10:00,44.04,44.06,44.01,44.04,58130.40062843676,23.1367,23.1472,23.1209,23.1367,58130.4006
2006-04-07 15:20:00,44.03,44.03,43.91,43.91,60599.25934238581,23.1314,23.1314,23.0684,23.0684,60599.2593
2006-04-07 15:30:00,43.9,43.98,43.9,43.94,44215.01514981483,23.0631,23.1052,23.0631,23.0842,44215.0151
2006-04-07 15:40:00,43.94,43.95,43.87,43.95,62282.57210189653,23.0842,23.0894,23.0474,23.0894,62282.5721
2006-04-07 15:50:00,43.96,44.03,43.93,43.94,99988.7779149366,23.0947,23.1314,23.0789,23.0842,99988.7779
2006-04-10 09:30:00,44.11,44.11,43.84,43.91,77095.72438559085,23.1735,23.1735,23.0316,23.0684,77095.7244
2006-04-10 09:40:00,43.89,43.98,43.87,43.96,60487.038491751766,23.0579,23.1052,23.0474,23.0947,60487.0385
2006-04-10 09:50:00,43.95,43.97,43.86,43.87,34564.02199528672,23.0894,23.0999,23.0421,23.0474,34564.022
2006-04-10 10:00:00,43.84,43.99,43.83,43.94,85848.95073504657,23.0316,23.1104,23.0264,23.0842,85848.9507
2006-04-10 10:10:00,43.94,43.95,43.88,43.89,62282.57210189653,23.0842,23.0894,23.0526,23.0579,62282.5721
2006-04-10 10:20:00,43.88,43.89,43.75,43.77,65536.97677028392,23.0526,23.0579,22.9843,22.9948,65536.9768
2006-04-10 10:30:00,43.75,43.76,43.67,43.75,68791.3814386713,22.9843,22.9896,22.9423,22.9843,68791.3814
2006-04-10 10:40:00,43.75,43.78,43.74,43.78,54202.67085624509,22.9843,23.0001,22.9791,23.0001,54202.6709
2006-04-10 10:50:00,43.78,43.86,43.78,43.79,88430.03029962967,23.0001,23.0421,23.0001,23.0054,88430.0303
2006-04-10 11:00:00,43.79,43.83,43.74,43.82,166535.74234092692,23.0054,23.0264,22.9791,23.0211,166535.7423
2006-04-10 11:10:00,43.82,43.83,43.79,43.83,75524.63247671416,23.0211,23.0264,23.0054,23.0264,75524.6325
2006-04-10 11:20:00,43.83,43.86,43.8,43.85,65312.53506901582,23.0264,23.0421,23.0106,23.0369,65312.5351
2006-04-10 11:30:00,43.87,43.9,43.82,43.85,64414.76826394344,23.0474,23.0631,23.0211,23.0369,64414.7683
2006-04-10 11:40:00,43.86,43.92,43.85,43.9,57008.19212209628,23.0421,23.0736,23.0369,23.0631,57008.1921
2006-04-10 11:50:00,43.89,43.9,43.83,43.9,59028.167433509145,23.0579,23.0631,23.0264,23.0631,59028.1674
2006-04-10 12:00:00,43.91,43.98,43.9,43.91,51172.7078891258,23.0684,23.1052,23.0631,23.0684,51172.7079
2006-04-10 12:10:00,43.91,43.94,43.87,43.91,35012.90539782291,23.0684,23.0842,23.0474,23.0684,35012.9054
2006-04-10 12:20:00,43.91,43.91,43.85,43.86,48254.96577264056,23.0684,23.0684,23.0369,23.0421,48254.9658
2006-04-10 12:30:00,43.86,43.87,43.8,43.83,57344.85467399842,23.0421,23.0474,23.0106,23.0264,57344.8547
2006-04-10 12:40:00,43.83,43.86,43.8,43.83,72270.22780832679,23.0264,23.0421,23.0106,23.0264,72270.2278
2006-04-10 12:50:00,43.84,43.87,43.82,43.84,63629.2223095051,23.0316,23.0474,23.0211,23.0316,63629.2223
2006-04-10 13:00:00,43.85,43.88,43.82,43.82,66771.40612725844,23.0369,23.0526,23.0211,23.0211,66771.4061
2006-04-10 13:10:00,43.83,43.85,43.8,43.84,58242.62147907081,23.0264,23.0369,23.0106,23.0316,58242.6215
2006-04-10 13:20:00,43.83,43.87,43.82,43.82,63741.44316013915,23.0264,23.0474,23.0211,23.0211,63741.4432
2006-04-10 13:30:00,43.82,43.85,43.78,43.84,69689.14824374368,23.0211,23.0369,23.0001,23.0316,69689.1482
2006-04-10 13:40:00,43.84,43.86,43.81,43.86,114465.26764672875,23.0316,23.0421,23.0159,23.0421,114465.2676
2006-04-10 13:50:00,43.86,43.89,43.84,43.87,89776.68050723824,23.0421,23.0579,23.0316,23.0474,89776.6805
2006-04-10 14:00:00,43.87,43.96,43.86,43.94,63629.2223095051,23.0474,23.0947,23.0421,23.0842,63629.2223
2006-04-10 14:10:00,43.93,43.96,43.9,43.91,42531.70239030412,23.0789,23.0947,23.0631,23.0684,42531.7024
2006-04-10 14:20:00,43.91,43.92,43.77,43.8,52070.47469419818,23.0684,23.0736,22.9948,23.0106,52070.4747
2006-04-10 14:30:00,43.8,43.82,43.7,43.73,110088.6544720009,23.0106,23.0211,22.9581,22.9738,110088.6545
2006-04-10 14:40:00,43.72,43.77,43.69,43.72,61384.80529682415,22.9686,22.9948,22.9528,22.9686,61384.8053
2006-04-10 14:50:00,43.72,43.72,43.62,43.65,98529.90685669395,22.9686,22.9686,22.916,22.9318,98529.9069
2006-04-10 15:00:00,43.66,43.76,43.66,43.71,74514.64482100774,22.9371,22.9896,22.9371,22.9633,74514.6448
2006-04-10 15:10:00,43.73,43.73,43.64,43.69,70138.03164627988,22.9738,22.9738,22.9265,22.9528,70138.0316
2006-04-10 15:20:00,43.69,43.73,43.61,43.65,103804.2868364942,22.9528,22.9738,22.9108,22.9318,103804.2868
2006-04-10 15:30:00,43.65,43.71,43.58,43.69,160475.81640668836,22.9318,22.9633,22.895,22.9528,160475.8164
2006-04-10 15:40:00,43.67,43.72,43.64,43.64,73504.65716530131,22.9423,22.9686,22.9265,22.9265,73504.6572
2006-04-10 15:50:00,43.63,43.7,43.57,43.7,242397.03736954325,22.9213,22.9581,22.8898,22.9581,242397.0374
2006-04-11 09:30:00,43.93,43.93,43.66,43.77,74514.64482100774,23.0789,23.0789,22.9371,22.9948,74514.6448
2006-04-11 09:40:00,43.8,43.89,43.74,43.82,41297.27303332959,23.0106,23.0579,22.9791,23.0211,41297.273
2006-04-11 09:50:00,43.82,43.83,43.64,43.64,61384.80529682415,23.0211,23.0264,22.9265,22.9265,61384.8053
2006-04-11 10:00:00,43.63,43.65,43.31,43.37,166535.74234092692,22.9213,22.9318,22.7532,22.7847,166535.7423
2006-04-11 10:10:00,43.37,43.44,43.33,43.37,120188.5310290652,22.7847,22.8215,22.7637,22.7847,120188.531
2006-04-11 10:20:00,43.38,43.42,42.86,43.34,175737.85209291885,22.79,22.811,22.5168,22.7689,175737.8521
2006-04-11 10:30:00,43.33,43.57,43.32,43.52,122657.38974301424,22.7637,22.8898,22.7584,22.8635,122657.3897
2006-04-11 10:40:00,43.51,43.54,43.4,43.45,94153.2936819661,22.8583,22.874,22.8005,22.8267,94153.2937
2006-04-11 10:50:00,43.45,43.48,43.4,43.45,155874.7615306924,22.8267,22.8425,22.8005,22.8267,155874.7615
2006-04-11 11:00:00,43.45,43.51,43.4,43.47,312198.4064639209,22.8267,22.8583,22.8005,22.8372,312198.4065
2006-04-11 11:10:00,43.53,43.58,43.51,43.57,70474.69419818201,22.8688,22.895,22.8583,22.8898,70474.6942
2006-04-11 11:20:00,43.57,43.67,43.55,43.67,44776.119402985074,22.8898,22.9423,22.8793,22.9423,44776.1194
2006-04-11 11:30:00,43.67,43.67,43.61,43.64,86410.05498821681,22.9423,22.9423,22.9108,22.9265,86410.055
2006-04-11 11:40:00,43.65,43.68,43.64,43.67,43317.24834474245,22.9318,22.9476,22.9265,22.9423,43317.2483
2006-04-11 11:50:00,43.67,43.69,43.66,43.67,36022.89305352934,22.9423,22.9528,22.9371,22.9423,36022.8931
2006-04-11 12:00:00,43.67,43.69,43.66,43.67,60038.15508921557,22.9423,22.9528,22.9371,22.9423,60038.1551
2006-04-11 12:10:00,43.67,43.7,43.66,43.66,40287.28537762316,22.9423,22.9581,22.9371,22.9371,40287.2854
2006-04-11 12:20:00,43.67,43.75,43.66,43.73,63068.11805633486,22.9423,22.9843,22.9371,22.9738,63068.1181
2006-04-11 12:30:00,43.74,43.79,43.7,43.79,41633.93558523173,22.9791,23.0054,22.9581,23.0054,41633.9356
2006-04-11 12:40:00,43.78,43.86,43.78,43.81,37032.880709235775,23.0001,23.0421,23.0001,23.0159,37032.8807
2006-04-11 12:50:00,43.8,43.83,43.77,43.78,52743.79979800247,23.0106,23.0264,22.9948,23.0001,52743.7998
2006-04-11 13:00:00,43.77,43.93,43.75,43.92,75300.19077544607,22.9948,23.0789,22.9843,23.0736,75300.1908
2006-04-11 13:10:00,43.91,43.92,43.82,43.83,35125.12624845696,23.0684,23.0736,23.0211,23.0264,35125.1262
2006-04-11 13:20:00,43.82,43.93,43.82,43.9,55212.65851195152,23.0211,23.0789,23.0211,23.0631,55212.6585
2006-04-11 13:30:00,43.89,43.89,43.76,43.77,57569.29637526653,23.0579,23.0579,22.9896,22.9948,57569.2964
2006-04-11 13:40:00,43.78,43.84,43.77,43.82,177084.50230052744,23.0001,23.0316,22.9948,23.0211,177084.5023
2006-04-11 13:50:00,43.82,43.86,43.8,43.83,61384.80529682415,23.0211,23.0421,23.0106,23.0264,61384.8053
2006-04-11 14:00:00,43.83,43.88,43.83,43.85,59252.60913477724,23.0264,23.0526,23.0264,23.0369,59252.6091
2006-04-11 14:10:00,43.84,43.92,43.83,43.9,90450.00561104252,23.0316,23.0736,23.0264,23.0631,90450.0056
2006-04-11 14:20:00,43.9,43.97,43.85,43.9,94153.2936819661,23.0631,23.0999,23.0369,23.0631,94153.2937
2006-04-11 14:30:00,43.9,43.93,43.86,43.9,82370.10436539109,23.0631,23.0789,23.0421,23.0631,82370.1044
2006-04-11 14:40:00,43.9,43.97,43.85,43.89,80350.12905397822,23.0631,23.0999,23.0369,23.0579,80350.1291
2006-04-11 14:50:00,43.89,43.98,43.87,43.89,104253.1702390304,23.0579,23.1052,23.0474,23.0579,104253.1702
2006-04-11 15:00:00,43.89,43.92,43.88,43.88,170575.69296375266,23.0579,23.0736,23.0526,23.0526,170575.693
2006-04-11 15:10:00,43.89,44.0,43.87,43.9,189653.2375715408,23.0579,23.1157,23.0474,23.0631,189653.2376
2006-04-11 15:20:00,43.9,43.97,43.81,43.85,96397.71069464706,23.0631,23.0999,23.0159,23.0369,96397.7107
2006-04-11 15:30:00,43.85,43.93,43.85,43.89,138592.75053304902,23.0369,23.0789,23.0369,23.0579,138592.7505
2006-04-11 15:40:00,43.89,43.91,43.84,43.86,174615.64358657837,23.0579,23.0684,23.0316,23.0421,174615.6436
2006-04-11 15:50:00,43.85,43.96,43.85,43.88,191897.6545842217,23.0369,23.0947,23.0369,23.0526,191897.6546
2006-04-12 09:30:00,44.11,44.16,43.9,44.02,143754.90966221524,23.1735,23.1997,23.0631,23.1262,143754.9097
2006-04-12 09:40:00,44.02,44.03,43.88,43.94,107283.1332061497,23.1262,23.1314,23.0526,23.0842,107283.1332
2006-04-12 09:50:00,43.95,43.99,43.89,43.95,81472.3375603187,23.0894,23.1104,23.0579,23.0894,81472.3376
2006-04-12 10:00:00,43.94,43.96,43.89,43.95,69801.36909437773,23.0842,23.0947,23.0579,23.0894,69801.3691
2006-04-12 10:10:00,43.96,44.03,43.91,43.91,34900.68454718887,23.0947,23.1314,23.0684,23.0684,34900.6845
2006-04-12 10:20:00,43.91,43.91,43.86,43.88,37032.880709235775,23.0684,23.0684,23.0421,23.0526,37032.8807
2006-04-12 10:30:00,43.87,43.88,43.69,43.82,59140.38828414319,23.0474,23.0526,22.9528,23.0211,59140.3883
2006-04-12 10:40:00,43.82,43.94,43.82,43.94,68566.93973740321,23.0211,23.0842,23.0211,23.0842,68566.9397
2006-04-12 10:50:00,43.94,44.04,43.85,44.04,69689.14824374368,23.0842,23.1367,23.0369,23.1367,69689.1482
2006-04-12 11:00:00,44.04,44.05,43.93,43.96,127707.3280215464,23.1367,23.1419,23.0789,23.0947,127707.328
2006-04-12 11:10:00,43.95,44.05,43.95,44.05,33441.813488946245,23.0894,23.1419,23.0894,23.1419,33441.8135
2006-04-12 11:20:00,44.05,44.11,44.05,44.11,46459.43216249579,23.1419,23.1735,23.1419,23.1735,46459.4322
2006-04-12 11:30:00,44.11,44.15,44.04,44.11,53641.56660307485,23.1735,23.1945,23.1367,23.1735,53641.5666
2006-04-12 11:40:00,44.11,44.12,44.05,44.12,34676.24284592077,23.1735,23.1787,23.1419,23.1787,34676.2428
2006-04-12 11:50:00,44.12,44.15,44.06,44.08,39838.40197508697,23.1787,23.1945,23.1472,23.1577,39838.402
2006-04-12 12:00:00,44.06,44.15,44.06,44.12,46010.5487599596,23.1472,23.1945,23.1472,23.1787,46010.5488
2006-04-12 12:10:00,44.13,44.16,44.11,44.12,37481.76411177197,23.184,23.1997,23.1735,23.1787,37481.7641
2006-04-12 12:20:00,44.12,44.13,44.05,44.06,43317.24834474245,23.1787,23.184,23.1419,23.1472,43317.2483
2006-04-12 12:30:00,44.05,44.12,44.03,44.08,42756.14409157221,23.1419,23.1787,23.1314,23.1577,42756.1441
2006-04-12 12:40:00,44.06,44.1,44.05,44.09,46796.094714397936,23.1472,23.1682,23.1419,23.163,46796.0947
2006-04-12 12:50:00,44.09,44.16,44.09,44.16,37257.32241050387,23.163,23.1997,23.163,23.1997,37257.3224
2006-04-12 13:00:00,44.16,44.23,44.16,44.17,55661.54191448771,23.1997,23.2365,23.1997,23.205,55661.5419
2006-04-12 13:10:00,44.17,44.24,44.15,44.23,62058.13040062843,23.205,23.2418,23.1945,23.2365,62058.1304
2006-04-12 13:20:00,44.23,44.26,44.22,44.26,58018.17977780271,23.2365,23.2523,23.2313,23.2523,58018.1798
2006-04-12 13:30:00,44.26,44.29,44.21,44.23,84726.74222870609,23.2523,23.268,23.226,23.2365,84726.7422
2006-04-12 13:40:00,44.23,44.23,44.19,44.21,52070.47469419818,23.2365,23.2365,23.2155,23.226,52070.4747
2006-04-12 13:50:00,44.22,44.22,44.12,44.15,36808.43900796768,23.2313,23.2313,23.1787,23.1945,36808.439
2006-04-12 14:00:00,44.15,44.22,44.15,44.19,59701.49253731343,23.1945,23.2313,23.1945,23.2155,59701.4925
2006-04-12 14:10:00,44.19,44.24,44.17,44.23,58130.40062843676,23.2155,23.2418,23.205,23.2365,58130.4006
2006-04-12 14:20:00,44.24,44.28,44.23,44.26,82818.98776792728,23.2418,23.2628,23.2365,23.2523,82818.9878
2006-04-12 14:30:00,44.27,44.29,44.25,44.27,67108.06867916058,23.2575,23.268,23.247,23.2575,67108.0687
2006-04-12 14:40:00,44.28,44.31,44.25,44.25,62170.35125126248,23.2628,23.2785,23.247,23.247,62170.3513
2006-04-12 14:50:00,44.25,44.27,44.22,44.24,58242.62147907081,23.247,23.2575,23.2313,23.2418,58242.6215
2006-04-12 15:00:00,44.24,44.25,44.17,44.25,66098.08102345416,23.2418,23.247,23.205,23.247,66098.081
2006-04-12 15:10:00,44.25,44.29,44.23,44.29,65985.8601728201,23.247,23.268,23.2365,23.268,65985.8602
2006-04-12 15:20:00,44.28,44.42,44.24,44.39,136011.67096846594,23.2628,23.3363,23.2418,23.3206,136011.671
2006-04-12 15:30:00,44.39,44.47,44.37,44.43,187521.04140949383,23.3206,23.3626,23.3101,23.3416,187521.0414
2006-04-12 15:40:00,44.43,44.53,44.35,44.48,219840.64639209965,23.3416,23.3941,23.2996,23.3678,219840.6464
2006-04-12 15:50:00,44.48,44.56,44.45,44.54,450566.7152957019,23.3678,23.4099,23.3521,23.3994,450566.7153
2006-04-13 09:30:00,43.84,44.41,43.84,44.16,91459.99326674896,23.0316,23.3311,23.0316,23.1997,91459.9933
2006-04-13 09:40:00,44.16,44.21,44.03,44.04,43766.13174727864,23.1997,23.226,23.1314,23.1367,43766.1317
2006-04-13 09:50:00,44.03,44.07,43.85,43.94,63741.44316013915,23.1314,23.1525,23.0369,23.0842,63741.4432
2006-04-13 10:00:00,43.97,44.07,43.97,43.99,120637.41443160138,23.0999,23.1525,23.0999,23.1104,120637.4144
2006-04-13 10:10:00,43.99,44.07,43.98,44.07,59589.271686679385,23.1104,23.1525,23.1052,23.1525,59589.2717
2006-04-13 10:20:00,44.08,44.08,43.88,43.9,25249.69139266076,23.1577,23.1577,23.0526,23.0631,25249.6914
2006-04-13 10:30:00,43.9,44.02,43.9,43.9,25025.24969139266,23.0631,23.1262,23.0631,23.0631,25025.2497
2006-04-13 10:40:00,43.9,44.03,43.9,43.99,59140.38828414319,23.0631,23.1314,23.0631,23.1104,59140.3883
2006-04-13 10:50:00,44.04,44.04,43.9,43.93,56559.30871956009,23.1367,23.1367,23.0631,23.0789,56559.3087
2006-04-13 11:00:00,43.95,43.96,43.85,43.92,51621.59129166199,23.0894,23.0947,23.0369,23.0736,51621.5913
2006-04-13 11:10:00,43.92,43.98,43.9,43.95,58467.0631803389,23.0736,23.1052,23.0631,23.0894,58467.0632
2006-04-13 11:20:00,43.93,43.98,43.91,43.98,46571.65301312984,23.0789,23.1052,23.0684,23.1052,46571.653
2006-04-13 11:30:00,43.98,44.01,43.92,43.92,47806.08237010436,23.1052,23.1209,23.0736,23.0736,47806.0824
2006-04-13 11:40:00,43.93,43.99,43.93,43.98,31982.942430703624,23.0789,23.1104,23.0789,23.1052,31982.9424
2006-04-13 11:50:00,43.98,44.02,43.95,44.01,25586.3539445629,23.1052,23.1262,23.0894,23.1209,25586.3539
2006-04-13 12:00:00,44.02,44.03,43.97,44.03,174503.42273594433,23.1262,23.1314,23.0999,23.1314,174503.4227
2006-04-13 12:10:00,44.03,44.06,44.03,44.03,18067.556952081697,23.1314,23.1472,23.1314,23.1314,18067.557
2006-04-13 12:20:00,44.03,44.03,43.99,44.03,27045.22500280552,23.1314,23.1314,23.1104,23.1314,27045.225
2006-04-13 12:30:00,44.03,44.06,44.03,44.03,14588.710582426214,23.1314,23.1472,23.1314,23.1314,14588.7106
2006-04-13 12:40:00,44.03,44.04,43.98,44.0,16945.348445741216,23.1314,23.1367,23.1052,23.1157,16945.3484
2006-04-13 12:50:00,43.98,43.99,43.95,43.97,14588.710582426214,23.1052,23.1104,23.0894,23.0999,14588.7106
2006-04-13 13:00:00,43.98,44.01,43.95,43.98,30524.071372461003,23.1052,23.1209,23.0894,23.1052,30524.0714
2006-04-13 13:10:00,43.97,44.02,43.94,43.97,19077.544607788124,23.0999,23.1262,23.0842,23.0999,19077.5446
2006-04-13 13:20:00,43.98,44.02,43.98,43.99,24800.80799012457,23.1052,23.1262,23.1052,23.1104,24800.808
2006-04-13 13:30:00,44.0,44.03,43.99,44.01,36920.65985860173,23.1157,23.1314,23.1104,23.1209,36920.6599
2006-04-13 13:40:00,44.01,44.05,43.98,44.03,76646.84098305464,23.1209,23.1419,23.1052,23.1314,76646.841
2006-04-13 13:50:00,44.01,44.05,44.01,44.04,9314.330602625969,23.1209,23.1419,23.1209,23.1367,9314.3306
2006-04-13 14:00:00,44.02,44.03,43.94,43.94,25923.016496465043,23.1262,23.1314,23.0842,23.0842,25923.0165
2006-04-13 14:10:00,43.93,43.94,43.89,43.9,16833.12759510717,23.0789,23.0842,23.0579,23.0631,16833.1276
2006-04-13 14:20:00,43.9,43.9,43.85,43.85,22107.507574907417,23.0631,23.0631,23.0369,23.0369,22107.5076
2006-04-13 14:30:00,43.86,43.86,43.8,43.82,38155.08921557625,23.0421,23.0421,23.0106,23.0211,38155.0892
2006-04-13 14:40:00,43.82,43.85,43.81,43.82,20760.85736729884,23.0211,23.0369,23.0159,23.0211,20760.8574
2006-04-13 14:50:00,43.81,43.83,43.77,43.82,29177.42116485243,23.0159,23.0264,22.9948,23.0211,29177.4212
2006-04-13 15:00:00,43.83,43.86,43.81,43.84,23341.93693188194,23.0264,23.0421,23.0159,23.0316,23341.9369
2006-04-13 15:10:00,43.84,43.89,43.84,43.89,27045.22500280552,23.0316,23.0579,23.0316,23.0579,27045.225
2006-04-13 15:20:00,43.9,43.96,43.9,43.95,24239.703736954325,23.0631,23.0947,23.0631,23.0894,24239.7037
2006-04-13 15:30:00,43.96,43.97,43.92,43.93,46010.5487599596,23.0947,23.0999,23.0736,23.0789,46010.5488
2006-04-13 15:40:00,43.93,43.93,43.9,43.9,48254.96577264056,23.0789,23.0789,23.0631,23.0631,48254.9658
2006-04-13 15:50:00,43.9,43.92,43.9,43.9,77993.49119066322,23.0631,23.0736,23.0631,23.0631,77993.4912
2006-04-17 09:30:00,43.89,44.03,43.86,43.92,53417.124901806754,23.0579,23.1314,23.0421,23.0736,53417.1249
2006-04-17 09:40:00,43.93,43.96,43.9,43.93,47918.30322073841,23.0789,23.0947,23.0631,23.0789,47918.3032
2006-04-17 09:50:00,43.93,43.98,43.85,43.85,39950.62282572102,23.0789,23.1052,23.0369,23.0369,39950.6228
2006-04-17 10:00:00,43.86,43.94,43.82,43.92,43878.352597912686,23.0421,23.0842,23.0211,23.0736,43878.3526
2006-04-17 10:10:00,43.9,43.98,43.89,43.95,65088.09336774772,23.0631,23.1052,23.0579,23.0894,65088.0934
2006-04-17 10:20:00,43.95,44.0,43.9,43.9,21097.519919200982,23.0894,23.1157,23.0631,23.0631,21097.5199
2006-04-17 10:30:00,43.9,43.92,43.82,43.87,13466.502076085735,23.0631,23.0736,23.0211,23.0474,13466.5021
2006-04-17 10:40:00,43.87,43.88,43.81,43.88,67556.95208169677,23.0474,23.0526,23.0159,23.0526,67556.9521
2006-04-17 10:50:00,43.88,43.9,43.84,43.89,36808.43900796768,23.0526,23.0631,23.0316,23.0579,36808.439
2006-04-17 11:00:00,43.89,43.91,43.85,43.91,23678.599483784084,23.0579,23.0684,23.0369,23.0684,23678.5995
2006-04-17 11:10:00,43.92,43.95,43.83,43.85,22107.507574907417,23.0736,23.0894,23.0264,23.0369,22107.5076
2006-04-17 11:20:00,43.86,43.91,43.83,43.9,20985.29906856694,23.0421,23.0684,23.0264,23.0631,20985.2991
2006-04-17 11:30:00,43.91,43.95,43.84,43.84,19863.09056222646,23.0684,23.0894,23.0316,23.0316,19863.0906
2006-04-17 11:40:00,43.84,43.88,43.84,43.85,15486.477387498597,23.0316,23.0526,23.0316,23.0369,15486.4774
2006-04-17 11:50:00,43.85,43.86,43.82,43.83,20648.6365166648,23.0369,23.0421,23.0211,23.0264,20648.6365
2006-04-17 12:00:00,43.83,43.84,43.79,43.82,31085.17562563124,23.0264,23.0316,23.0054,23.0211,31085.1756
2006-04-17 12:10:00,43.82,43.84,43.78,43.79,33105.1509370441,23.0211,23.0316,23.0001,23.0054,33105.1509
2006-04-17 12:20:00,43.8,43.84,43.76,43.8,19975.31141286051,23.0106,23.0316,22.9896,23.0106,19975.3114
2006-04-17 12:30:00,43.81,43.83,43.79,43.82,18291.99865334979,23.0159,23.0264,23.0054,23.0211,18291.9987
2006-04-17 12:40:00,43.81,43.82,43.74,43.79,29514.08371675457,23.0159,23.0211,22.9791,23.0054,29514.0837
2006-04-17 12:50:00,43.78,43.78,43.72,43.72,17730.894400179553,23.0001,23.0001,22.9686,22.9686,17730.8944
2006-04-17 13:00:00,43.72,43.73,43.65,43.69,60487.038491751766,22.9686,22.9738,22.9318,22.9528,60487.0385
2006-04-17 13:10:00,43.69,43.75,43.69,43.71,23117.495230613848,22.9528,22.9843,22.9528,22.9633,23117.4952
2006-04-17 13:20:00,43.72,43.75,43.67,43.74,11109.864212770732,22.9686,22.9843,22.9423,22.9791,11109.8642
2006-04-17 13:30:00,43.75,43.79,43.7,43.7,18965.32375715408,22.9843,23.0054,22.9581,22.9581,18965.3238
2006-04-17 13:40:00,43.69,43.74,43.69,43.71,20424.1948153967,22.9528,22.9791,22.9528,22.9633,20424.1948
2006-04-17 13:50:00,43.71,43.71,43.57,43.67,50948.2661878577,22.9633,22.9633,22.8898,22.9423,50948.2662
2006-04-17 14:00:00,43.65,43.65,43.55,43.65,48030.524071372456,22.9318,22.9318,22.8793,22.9318,48030.5241
2006-04-17 14:10:00,43.65,43.69,43.61,43.65,25586.3539445629,22.9318,22.9528,22.9108,22.9318,25586.3539
2006-04-17 14:20:00,43.65,43.65,43.59,43.64,18179.777802715744,22.9318,22.9318,22.9003,22.9265,18179.7778
2006-04-17 14:30:00,43.64,43.68,43.64,43.65,12232.072719111213,22.9265,22.9476,22.9265,22.9318,12232.0727
2006-04-17 14:40:00,43.65,43.65,43.6,43.62,16159.802491302884,22.9318,22.9318,22.9055,22.916,16159.8025
2006-04-17 14:50:00,43.61,43.62,43.57,43.58,12905.397822915496,22.9108,22.916,22.8898,22.895,12905.3978
2006-04-17 15:00:00,43.59,43.65,43.59,43.65,31870.72158006957,22.9003,22.9318,22.9003,22.9318,31870.7216
2006-04-17 15:10:00,43.65,43.66,43.6,43.61,48142.7449220065,22.9318,22.9371,22.9055,22.9108,48142.7449
2006-04-17 15:20:00,43.61,43.68,43.59,43.68,48703.84917517674,22.9108,22.9476,22.9003,22.9476,48703.8492
2006-04-17 15:30:00,43.67,43.72,43.63,43.63,37818.42666367411,22.9423,22.9686,22.9213,22.9213,37818.4267
2006-04-17 15:40:00,43.63,43.74,43.63,43.72,86746.71754011895,22.9213,22.9791,22.9213,22.9686,86746.7175
2006-04-17 15:50:00,43.72,43.78,43.71,43.74,174952.30613848052,22.9686,23.0001,22.9633,22.9791,174952.3061
2006-04-18 09:30:00,43.98,44.23,43.98,44.07,81809.00011222085,23.1052,23.2365,23.1052,23.1525,81809.0001
2006-04-18 09:40:00,44.06,44.12,43.96,44.12,39950.62282572102,23.1472,23.1787,23.0947,23.1787,39950.6228
2006-04-18 09:50:00,44.11,44.19,44.11,44.18,39838.40197508697,23.1735,23.2155,23.1735,23.2102,39838.402
2006-04-18 10:00:00,44.19,44.34,44.18,44.27,75300.19077544607,23.2155,23.2943,23.2102,23.2575,75300.1908
2006-04-18 10:10:00,44.25,44.33,44.23,44.27,54875.995960049375,23.247,23.289,23.2365,23.2575,54875.996
2006-04-18 10:20:00,44.27,44.29,44.21,44.25,45673.886208057454,23.2575,23.268,23.226,23.247,45673.8862
2006-04-18 10:30:00,44.26,44.26,44.19,44.21,45561.66535742341,23.2523,23.2523,23.2155,23.226,45561.6654
2006-04-18 10:40:00,44.22,44.25,44.17,44.18,29850.74626865672,23.2313,23.247,23.205,23.2102,29850.7463
2006-04-18 10:50:00,44.18,44.18,44.09,44.1,62843.67635506677,23.2102,23.2102,23.163,23.1682,62843.6764
2006-04-18 11:00:00,44.11,44.22,44.1,44.22,61721.46784872629,23.1735,23.2313,23.1682,23.2313,61721.4678
2006-04-18 11:10:00,44.18,44.38,44.18,44.36,96846.59409718325,23.2102,23.3153,23.2102,23.3048,96846.5941
2006-04-18 11:20:00,44.36,44.42,44.34,44.4,36135.113904163394,23.3048,23.3363,23.2943,23.3258,36135.1139
2006-04-18 11:30:00,44.4,44.43,44.36,44.39,53529.3457524408,23.3258,23.3416,23.3048,23.3206,53529.3458
2006-04-18 11:40:00,44.39,44.48,44.36,44.47,49040.51172707889,23.3206,23.3678,23.3048,23.3626,49040.5117
2006-04-18 11:50:00,44.47,44.6,44.47,44.56,88766.69285153181,23.3626,23.4309,23.3626,23.4099,88766.6929
2006-04-18 12:00:00,44.56,44.62,44.54,44.61,70923.57760071821,23.4099,23.4414,23.3994,23.4361,70923.5776
2006-04-18 12:10:00,44.62,44.7,44.62,44.63,80911.23330714846,23.4414,23.4834,23.4414,23.4467,80911.2333
2006-04-18 12:20:00,44.62,44.66,44.58,44.63,36247.33475479744,23.4414,23.4624,23.4204,23.4467,36247.3348
2006-04-18 12:30:00,44.63,44.63,44.52,44.56,76759.0618336887,23.4467,23.4467,23.3889,23.4099,76759.0618
2006-04-18 12:40:00,44.56,44.57,44.54,44.56,123667.37739872068,23.4099,23.4151,23.3994,23.4099,123667.3774
2006-04-18 12:50:00,44.55,44.56,44.53,44.56,44888.34025361912,23.4046,23.4099,23.3941,23.4099,44888.3403
2006-04-18 13:00:00,44.56,44.6,44.52,44.53,76197.95758051846,23.4099,23.4309,23.3889,23.3941,76197.9576
2006-04-18 13:10:00,44.54,44.55,44.49,44.5,32880.709235776005,23.3994,23.4046,23.3731,23.3784,32880.7092
2006-04-18 13:20:00,44.51,44.53,44.5,44.52,31646.27987880148,23.3836,23.3941,23.3784,23.3889,31646.2799
2006-04-18 13:30:00,44.52,44.54,44.48,44.49,57344.85467399842,23.3889,23.3994,23.3678,23.3731,57344.8547
2006-04-18 13:40:00,44.48,44.49,44.39,44.4,33329.5926383122,23.3678,23.3731,23.3206,23.3258,33329.5926
2006-04-18 13:50:00,44.39,44.44,44.34,44.39,56222.64616765795,23.3206,23.3468,23.2943,23.3206,56222.6462
2006-04-18 14:00:00,44.39,44.71,44.39,44.63,160251.37470542025,23.3206,23.4887,23.3206,23.4467,160251.3747
2006-04-18 14:10:00,44.63,44.63,44.41,44.52,87981.14689709348,23.4467,23.4467,23.3311,23.3889,87981.1469
2006-04-18 14:20:00,44.52,44.54,44.47,44.49,70362.47334754797,23.3889,23.3994,23.3626,23.3731,70362.4733
2006-04-18 14:30:00,44.49,44.49,44.35,44.37,72382.44865896083,23.3731,23.3731,23.2996,23.3101,72382.4487
2006-04-18 14:40:00,44.37,44.37,44.25,44.31,126585.11951520592,23.3101,23.3101,23.247,23.2785,126585.1195
2006-04-18 14:50:00,44.31,44.43,44.31,44.38,62170.35125126248,23.2785,23.3416,23.2785,23.3153,62170.3513
2006-04-18 15:00:00,44.35,44.42,44.35,44.41,52856.02064863651,23.2996,23.3363,23.2996,23.3311,52856.0206
2006-04-18 15:10:00,44.42,44.69,44.4,44.65,101672.0906744473,23.3363,23.4782,23.3258,23.4572,101672.0907
2006-04-18 15:20:00,44.65,44.65,44.57,44.59,73392.43631466725,23.4572,23.4572,23.4151,23.4256,73392.4363
2006-04-18 15:30:00,44.58,44.71,44.58,44.71,54875.995960049375,23.4204,23.4887,23.4204,23.4887,54875.996
2006-04-18 15:40:00,44.7,44.73,44.68,44.69,68566.93973740321,23.4834,23.4992,23.4729,23.4782,68566.9397
2006-04-18 15:50:00,44.68,44.69,44.64,44.68,78330.15374256537,23.4729,23.4782,23.4519,23.4729,78330.1537
2006-04-19 09:30:00,44.63,44.77,44.56,44.72,110200.87532263494,23.4467,23.5202,23.4099,23.4939,110200.8753
2006-04-19 09:40:00,44.72,44.91,44.72,44.82,99315.4528111323,23.4939,23.5937,23.4939,23.5465,99315.4528
2006-04-19 09:50:00,44.84,44.95,44.83,44.87,29177.42116485243,23.557,23.6148,23.5517,23.5727,29177.4212
2006-04-19 10:00:00,44.87,44.96,44.83,44.92,67781.39378296486,23.5727,23.62,23.5517,23.599,67781.3938
2006-04-19 10:10:00,44.93,44.93,44.64,44.74,148468.18538884525,23.6043,23.6043,23.4519,23.5044,148468.1854
2006-04-19 10:20:00,44.71,44.74,44.56,44.6,50499.38278532151,23.4887,23.5044,23.4099,23.4309,50499.3828
2006-04-19 10:30:00,44.59,44.62,44.51,44.56,47020.53641566603,23.4256,23.4414,23.3836,23.4099,47020.5364
2006-04-19 10:40:00,44.56,44.63,44.53,44.61,58242.62147907081,23.4099,23.4467,23.3941,23.4361,58242.6215
2006-04-19 10:50:00,44.62,44.76,44.62,44.71,47469.41981820222,23.4414,23.5149,23.4414,23.4887,47469.4198
2006-04-19 11:00:00,44.71,44.82,44.69,44.81,46234.990461227695,23.4887,23.5465,23.4782,23.5412,46234.9905
2006-04-19 11:10:00,44.81,44.83,44.64,44.67,39389.518572550776,23.5412,23.5517,23.4519,23.4677,39389.5186
2006-04-19 11:20:00,44.65,44.78,44.65,44.7,43205.027494108406,23.4572,23.5255,23.4572,23.4834,43205.0275
2006-04-19 11:30:00,44.72,44.77,44.69,44.77,32319.604982605768,23.4939,23.5202,23.4782,23.5202,32319.605
2006-04-19 11:40:00,44.77,44.81,44.76,44.8,39838.40197508697,23.5202,23.5412,23.5149,23.536,39838.402
2006-04-19 11:50:00,44.8,44.87,44.78,44.84,35910.67220289529,23.536,23.5727,23.5255,23.557,35910.6722
2006-04-19 12:00:00,44.84,44.9,44.83,44.9,34788.46369655482,23.557,23.5885,23.5517,23.5885,34788.4637
2006-04-19 12:10:00,44.9,44.94,44.9,44.92,21209.74076983504,23.5885,23.6095,23.5885,23.599,21209.7408
2006-04-19 12:20:00,44.93,44.96,44.91,44.92,18516.440354617887,23.6043,23.62,23.5937,23.599,18516.4404
2006-04-19 12:30:00,44.93,44.96,44.91,44.95,31982.942430703624,23.6043,23.62,23.5937,23.6148,31982.9424
2006-04-19 12:40:00,44.94,45.0,44.92,44.95,44327.23600044888,23.6095,23.641,23.599,23.6148,44327.236
2006-04-19 12:50:00,44.97,45.0,44.91,44.92,62731.45550443272,23.6253,23.641,23.5937,23.599,62731.4555
2006-04-19 13:00:00,44.92,44.94,44.8,44.84,31309.617326899337,23.599,23.6095,23.536,23.557,31309.6173
2006-04-19 13:10:00,44.85,44.95,44.84,44.95,22219.728425541463,23.5622,23.6148,23.557,23.6148,22219.7284
2006-04-19 13:20:00,44.91,44.94,44.82,44.82,26596.34160026933,23.5937,23.6095,23.5465,23.5465,26596.3416
2006-04-19 13:30:00,44.83,44.87,44.8,44.82,20760.85736729884,23.5517,23.5727,23.536,23.5465,20760.8574
2006-04-19 13:40:00,44.82,44.86,44.82,44.85,25137.470542026706,23.5465,23.5675,23.5465,23.5622,25137.4705
2006-04-19 13:50:00,44.85,44.89,44.82,44.85,62619.234653798674,23.5622,23.5832,23.5465,23.5622,62619.2347
2006-04-19 14:00:00,44.85,44.85,44.7,44.71,25586.3539445629,23.5622,23.5622,23.4834,23.4887,25586.3539
2006-04-19 14:10:00,44.72,44.75,44.7,44.74,33778.476040848385,23.4939,23.5097,23.4834,23.5044,33778.476
2006-04-19 14:20:00,44.74,44.8,44.73,44.78,22893.05352934575,23.5044,23.536,23.4992,23.5255,22893.0535
2006-04-19 14:30:00,44.79,44.79,44.75,44.78,18291.99865334979,23.5307,23.5307,23.5097,23.5255,18291.9987
2006-04-19 14:40:00,44.78,44.86,44.77,44.81,30411.85052182696,23.5255,23.5675,23.5202,23.5412,30411.8505
2006-04-19 14:50:00,44.8,44.86,44.8,44.82,32992.93008641005,23.536,23.5675,23.536,23.5465,32992.9301
2006-04-19 15:00:00,44.83,44.84,44.8,44.81,28616.31691168219,23.5517,23.557,23.536,23.5412,28616.3169
2006-04-19 15:10:00,44.82,44.89,44.82,44.89,48591.6283245427,23.5465,23.5832,23.5465,23.5832,48591.6283
2006-04-19 15:20:00,44.88,44.97,44.88,44.97,68342.4980361351,23.578,23.6253,23.578,23.6253,68342.498
2006-04-19 15:30:00,44.97,45.02,44.96,45.02,79340.1413982718,23.6253,23.6515,23.62,23.6515,79340.1414
2006-04-19 15:40:00,45.02,45.03,44.95,44.99,131298.39524183594,23.6515,23.6568,23.6148,23.6358,131298.3952
2006-04-19 15:50:00,44.99,45.02,44.96,44.96,98978.79025923015,23.6358,23.6515,23.62,23.62,98978.7903
2006-04-20 09:30:00,44.64,44.68,44.41,44.41,77207.94523622488,23.4519,23.4729,23.3311,23.3311,77207.9452
2006-04-20 09:40:00,44.51,44.61,44.38,44.51,168555.7176523398,23.3836,23.4361,23.3153,23.3836,168555.7177
2006-04-20 09:50:00,44.49,44.68,44.49,44.64,121647.4020873078,23.3731,23.4729,23.3731,23.4519,121647.4021
2006-04-20 10:00:00,44.67,44.8,44.56,44.56,148468.18538884525,23.4677,23.536,23.4099,23.4099,148468.1854
2006-04-20 10:10:00,44.59,44.64,44.56,44.59,62507.01380316463,23.4256,23.4519,23.4099,23.4256,62507.0138
2006-04-20 10:20:00,44.6,44.96,44.6,44.84,61833.68869936034,23.4309,23.62,23.4309,23.557,61833.6887
2006-04-20 10:30:00,44.84,44.84,44.74,44.8,39277.29772191673,23.557,23.557,23.5044,23.536,39277.2977
2006-04-20 10:40:00,44.8,44.89,44.78,44.86,28840.758612950285,23.536,23.5832,23.5255,23.5675,28840.7586
2006-04-20 10:50:00,44.87,44.88,44.65,44.67,35574.00965099315,23.5727,23.578,23.4572,23.4677,35574.0097
2006-04-20 11:00:00,44.68,44.79,44.63,44.79,26820.783301537424,23.4729,23.5307,23.4467,23.5307,26820.7833
2006-04-20 11:10:00,44.79,44.79,44.55,44.58,52070.47469419818,23.5307,23.5307,23.4046,23.4204,52070.4747
2006-04-20 11:20:00,44.59,44.64,44.56,44.64,29626.30456738862,23.4256,23.4519,23.4099,23.4519,29626.3046
2006-04-20 11:30:00,44.64,44.72,44.56,44.69,76422.39928178655,23.4519,23.4939,23.4099,23.4782,76422.3993
2006-04-20 11:40:00,44.69,44.72,44.64,44.65,48703.84917517674,23.4782,23.4939,23.4519,23.4572,48703.8492
2006-04-20 11:50:00,44.66,44.77,44.65,44.77,18067.556952081697,23.4624,23.5202,23.4572,23.5202,18067.557
2006-04-20 12:00:00,44.77,44.78,44.7,44.72,38940.63517001459,23.5202,23.5255,23.4834,23.4939,38940.6352
2006-04-20 12:10:00,44.73,44.8,44.71,44.76,31197.396476265287,23.4992,23.536,23.4887,23.5149,31197.3965
2006-04-20 12:20:00,44.75,44.78,44.67,44.69,28504.09606104814,23.5097,23.5255,23.4677,23.4782,28504.0961
2006-04-20 12:30:00,44.7,44.73,44.7,44.71,14139.827179890022,23.4834,23.4992,23.4834,23.4887,14139.8272
2006-04-20 12:40:00,44.72,44.72,44.69,44.72,14813.15228369431,23.4939,23.4939,23.4782,23.4939,14813.1523
2006-04-20 12:50:00,44.72,44.75,44.71,44.75,18291.99865334979,23.4939,23.5097,23.4887,23.5097,18291.9987
2006-04-20 13:00:00,44.75,44.78,44.71,44.74,19077.544607788124,23.5097,23.5255,23.4887,23.5044,19077.5446
2006-04-20 13:10:00,44.74,44.74,44.68,44.71,17282.01099764336,23.5044,23.5044,23.4729,23.4887,17282.011
2006-04-20 13:20:00,44.71,44.73,44.64,44.7,29738.525418022666,23.4887,23.4992,23.4519,23.4834,29738.5254
2006-04-20 13:30:00,44.71,44.73,44.66,44.69,18965.32375715408,23.4887,23.4992,23.4624,23.4782,18965.3238
2006-04-20 13:40:00,44.71,44.73,44.69,44.72,25361.9122432948,23.4887,23.4992,23.4782,23.4939,25361.9122
2006-04-20 13:50:00,44.72,44.73,44.71,44.72,51172.7078891258,23.4939,23.4992,23.4887,23.4939,51172.7079
2006-04-20 14:00:00,44.72,44.73,44.7,44.72,37818.42666367411,23.4939,23.4992,23.4834,23.4939,37818.4267
2006-04-20 14:10:00,44.73,44.73,44.64,44.66,41746.156435865785,23.4992,23.4992,23.4519,23.4624,41746.1564
2006-04-20 14:20:00,44.66,44.72,44.65,44.72,39613.96027381888,23.4624,23.4939,23.4572,23.4939,39613.9603
2006-04-20 14:30:00,44.72,44.73,44.64,44.64,40399.50622825721,23.4939,23.4992,23.4519,23.4519,40399.5062
2006-04-20 14:40:00,44.64,44.7,44.64,44.66,22444.17012680956,23.4519,23.4834,23.4519,23.4624,22444.1701
2006-04-20 14:50:00,44.66,44.68,44.62,44.63,53417.124901806754,23.4624,23.4729,23.4414,23.4467,53417.1249
2006-04-20 15:00:00,44.65,44.65,44.57,44.59,89776.68050723824,23.4572,23.4572,23.4151,23.4256,89776.6805
2006-04-20 15:10:00,44.59,44.62,44.56,44.61,108068.67916058804,23.4256,23.4414,23.4099,23.4361,108068.6792
2006-04-20 15:20:00,44.62,44.62,44.55,44.56,111996.4089327797,23.4414,23.4414,23.4046,23.4099,111996.4089
2006-04-20 15:30:00,44.56,44.56,44.47,44.48,71035.79845135225,23.4099,23.4099,23.3626,23.3678,71035.7985
2006-04-20 15:40:00,44.49,44.49,44.46,44.46,124116.26080125688,23.3731,23.3731,23.3573,23.3573,124116.2608
2006-04-20 15:50:00,44.47,44.5,44.46,44.47,122545.1688923802,23.3626,23.3784,23.3573,23.3626,122545.1689
2006-04-21 09:30:00,44.75,44.75,44.42,44.57,286387.61081809,23.5097,23.5097,23.3363,23.4151,286387.6108
2006-04-21 09:40:00,44.57,44.64,44.4,44.59,63741.44316013915,23.4151,23.4519,23.3258,23.4256,63741.4432
2006-04-21 09:50:00,44.6,44.62,44.54,44.61,23117.495230613848,23.4309,23.4414,23.3994,23.4361,23117.4952
2006-04-21 10:00:00,44.63,44.73,44.6,44.71,90113.3430591404,23.4467,23.4992,23.4309,23.4887,90113.3431
2006-04-21 10:10:00,44.73,44.8,44.57,44.61,98305.46515542587,23.4992,23.536,23.4151,23.4361,98305.4652
2006-04-21 10:20:00,44.58,44.62,44.54,44.62,26484.12074963528,23.4204,23.4414,23.3994,23.4414,26484.1207
2006-04-21 10:30:00,44.59,44.7,44.56,44.7,35798.45135226125,23.4256,23.4834,23.4099,23.4834,35798.4514
2006-04-21 10:40:00,44.7,44.73,44.62,44.65,41970.59813713388,23.4834,23.4992,23.4414,23.4572,41970.5981
2006-04-21 10:50:00,44.65,44.73,44.57,44.67,96061.04814274493,23.4572,23.4992,23.4151,23.4677,96061.0481
2006-04-21 11:00:00,44.66,44.71,44.64,44.71,21658.624172371223,23.4624,23.4887,23.4519,23.4887,21658.6242
2006-04-21 11:10:00,44.71,44.71,44.57,44.61,33105.1509370441,23.4887,23.4887,23.4151,23.4361,33105.1509
2006-04-21 11:20:00,44.59,44.7,44.59,44.69,46347.21131186174,23.4256,23.4834,23.4256,23.4782,46347.2113
2006-04-21 11:30:00,44.68,44.69,44.63,44.64,26484.12074963528,23.4729,23.4782,23.4467,23.4519,26484.1207
2006-04-21 11:40:00,44.64,44.7,44.61,44.67,56110.4253170239,23.4519,23.4834,23.4361,23.4677,56110.4253
2006-04-21 11:50:00,44.68,44.7,44.63,44.63,26596.34160026933,23.4729,23.4834,23.4467,23.4467,26596.3416
2006-04-21 12:00:00,44.63,44.64,44.57,44.62,18853.10290652003,23.4467,23.4519,23.4151,23.4414,18853.1029
2006-04-21 12:10:00,44.62,44.64,44.56,44.62,43205.027494108406,23.4414,23.4519,23.4099,23.4414,43205.0275
2006-04-21 12:20:00,44.64,44.67,44.64,44.67,36808.43900796768,23.4519,23.4677,23.4519,23.4677,36808.439
2006-04-21 12:30:00,44.67,44.69,44.66,44.69,22219.728425541463,23.4677,23.4782,23.4624,23.4782,22219.7284
2006-04-21 12:40:00,44.69,44.69,44.65,44.68,23454.15778251599,23.4782,23.4782,23.4572,23.4729,23454.1578
2006-04-21 12:50:00,44.69,44.69,44.64,44.67,15374.256536864548,23.4782,23.4782,23.4519,23.4677,15374.2565
2006-04-21 13:00:00,44.67,44.68,44.64,44.64,14364.26888115812,23.4677,23.4729,23.4519,23.4519,14364.2689
2006-04-21 13:10:00,44.64,44.66,44.59,44.6,18516.440354617887,23.4519,23.4624,23.4256,23.4309,18516.4404
2006-04-21 13:20:00,44.6,44.61,44.56,44.57,14139.827179890022,23.4309,23.4361,23.4099,23.4151,14139.8272
2006-04-21 13:30:00,44.57,44.64,44.57,44.61,20311.97396476265,23.4151,23.4519,23.4151,23.4361,20311.974
2006-04-21 13:40:00,44.62,44.64,44.58,44.59,15935.360790034789,23.4414,23.4519,23.4204,23.4256,15935.3608
2006-04-21 13:50:00,44.62,44.64,44.58,44.6,15149.814835596451,23.4414,23.4519,23.4204,23.4309,15149.8148
2006-04-21 14:00:00,44.6,44.6,44.48,44.56,96285.489844013,23.4309,23.4309,23.3678,23.4099,96285.4898
2006-04-21 14:10:00,44.55,44.58,44.5,44.58,27942.9918078779,23.4046,23.4204,23.3784,23.4204,27942.9918
2006-04-21 14:20:00,44.56,44.58,44.5,44.53,49601.61598024913,23.4099,23.4204,23.3784,23.3941,49601.616
2006-04-21 14:30:00,44.53,44.56,44.42,44.55,206486.365166648,23.3941,23.4099,23.3363,23.4046,206486.3652
2006-04-21 14:40:00,44.54,44.55,44.35,44.41,33554.03433958029,23.3994,23.4046,23.2996,23.3311,33554.0343
2006-04-21 14:50:00,44.41,44.49,44.41,44.47,26484.12074963528,23.3311,23.3731,23.3311,23.3626,26484.1207
2006-04-21 15:00:00,44.47,44.47,44.39,44.4,39277.29772191673,23.3626,23.3626,23.3206,23.3258,39277.2977
2006-04-21 15:10:00,44.4,44.41,44.34,44.37,46122.76961059365,23.3258,23.3311,23.2943,23.3101,46122.7696
2006-04-21 15:20:00,44.36,44.39,44.31,44.31,33666.25519021434,23.3048,23.3206,23.2785,23.2785,33666.2552
2006-04-21 15:30:00,44.32,44.39,44.31,44.39,68005.83548423297,23.2838,23.3206,23.2785,23.3206,68005.8355
2006-04-21 15:40:00,44.39,44.56,44.39,44.53,68230.27718550107,23.3206,23.4099,23.3206,23.3941,68230.2772
2006-04-21 15:50:00,44.52,44.55,44.49,44.49,101110.98642127706,23.3889,23.4046,23.3731,23.3731,101110.9864
2006-04-24 09:30:00,44.47,44.47,44.31,44.36,46459.43216249579,23.3626,23.3626,23.2785,23.3048,46459.4322
2006-04-24 09:40:00,44.32,44.42,44.24,44.34,34564.02199528672,23.2838,23.3363,23.2418,23.2943,34564.022
2006-04-24 09:50:00,44.34,44.4,44.06,44.06,27269.666704073614,23.2943,23.3258,23.1472,23.1472,27269.6667
2006-04-24 10:00:00,44.07,44.19,44.04,44.17,149029.28964201547,23.1525,23.2155,23.1367,23.205,149029.2896
2006-04-24 10:10:00,44.17,44.2,44.06,44.1,37481.76411177197,23.205,23.2207,23.1472,23.1682,37481.7641
2006-04-24 10:20:00,44.1,44.28,44.1,44.17,127370.66546964426,23.1682,23.2628,23.1682,23.205,127370.6655
2006-04-24 10:30:00,44.17,44.29,44.14,44.28,34676.24284592077,23.205,23.268,23.1892,23.2628,34676.2428
2006-04-24 10:40:00,44.26,44.33,44.26,44.3,24239.703736954325,23.2523,23.289,23.2523,23.2733,24239.7037
2006-04-24 10:50:00,44.3,44.32,44.28,44.31,17618.673549545503,23.2733,23.2838,23.2628,23.2785,17618.6735
2006-04-24 11:00:00,44.3,44.32,44.23,44.24,52182.69554483223,23.2733,23.2838,23.2365,23.2418,52182.6955
2006-04-24 11:10:00,44.23,44.33,44.23,44.29,19638.648860958365,23.2365,23.289,23.2365,23.268,19638.6489
2006-04-24 11:20:00,44.28,44.34,44.28,44.34,46683.87386376388,23.2628,23.2943,23.2628,23.2943,46683.8739
2006-04-24 11:30:00,44.33,44.42,44.33,44.42,34788.46369655482,23.289,23.3363,23.289,23.3363,34788.4637
2006-04-24 11:40:00,44.41,44.47,44.37,44.44,98642.12770732802,23.3311,23.3626,23.3101,23.3468,98642.1277
2006-04-24 11:50:00,44.44,44.55,44.44,44.55,77320.16608685894,23.3468,23.4046,23.3468,23.4046,77320.1661
2006-04-24 12:00:00,44.54,44.66,44.54,44.62,68118.05633486701,23.3994,23.4624,23.3994,23.4414,68118.0563
2006-04-24 12:10:00,44.61,44.66,44.59,44.64,45786.1070586915,23.4361,23.4624,23.4256,23.4519,45786.1071
2006-04-24 12:20:00,44.64,44.65,44.58,44.64,27606.32925597576,23.4519,23.4572,23.4204,23.4519,27606.3293
2006-04-24 12:30:00,44.63,44.67,44.63,44.64,29514.08371675457,23.4467,23.4677,23.4467,23.4519,29514.0837
2006-04-24 12:40:00,44.64,44.7,44.63,44.68,24464.145438222426,23.4519,23.4834,23.4467,23.4729,24464.1454
2006-04-24 12:50:00,44.66,44.78,44.64,44.73,35461.78880035911,23.4624,23.5255,23.4519,23.4992,35461.7888
2006-04-24 13:00:00,44.72,44.73,44.63,44.7,30299.629671192903,23.4939,23.4992,23.4467,23.4834,30299.6297
2006-04-24 13:10:00,44.7,44.7,44.56,44.59,20873.078217932893,23.4834,23.4834,23.4099,23.4256,20873.0782
2006-04-24 13:20:00,44.56,44.67,44.56,44.66,111884.18808214566,23.4099,23.4677,23.4099,23.4624,111884.1881
2006-04-24 13:30:00,44.66,44.69,44.62,44.67,31758.500729435527,23.4624,23.4782,23.4414,23.4677,31758.5007
2006-04-24 13:40:00,44.67,44.69,44.65,44.68,21321.961620469083,23.4677,23.4782,23.4572,23.4729,21321.9616
2006-04-24 13:50:00,44.68,44.74,44.67,44.7,20087.532263494555,23.4729,23.5044,23.4677,23.4834,20087.5323
2006-04-24 14:00:00,44.69,44.73,44.69,44.72,25025.24969139266,23.4782,23.4992,23.4782,23.4939,25025.2497
2006-04-24 14:10:00,44.71,44.72,44.7,44.72,25474.13309392885,23.4887,23.4939,23.4834,23.4939,25474.1331
2006-04-24 14:20:00,44.71,44.74,44.69,44.73,59252.60913477724,23.4887,23.5044,23.4782,23.4992,59252.6091
2006-04-24 14:30:00,44.75,44.79,44.72,44.79,33666.25519021434,23.5097,23.5307,23.4939,23.5307,33666.2552
2006-04-24 14:40:00,44.78,44.8,44.73,44.77,26933.00415217147,23.5255,23.536,23.4992,23.5202,26933.0042
2006-04-24 14:50:00,44.74,44.79,44.73,44.75,33554.03433958029,23.5044,23.5307,23.4992,23.5097,33554.0343
2006-04-24 15:00:00,44.74,44.8,44.74,44.78,31309.617326899337,23.5044,23.536,23.5044,23.5255,31309.6173
2006-04-24 15:10:00,44.76,44.79,44.71,44.75,56559.30871956009,23.5149,23.5307,23.4887,23.5097,56559.3087
2006-04-24 15:20:00,44.75,44.79,44.74,44.75,44776.119402985074,23.5097,23.5307,23.5044,23.5097,44776.1194
2006-04-24 15:30:00,44.75,44.81,44.75,44.81,59140.38828414319,23.5097,23.5412,23.5097,23.5412,59140.3883
2006-04-24 15:40:00,44.8,44.81,44.75,44.8,53529.3457524408,23.536,23.5412,23.5097,23.536,53529.3458
2006-04-24 15:50:00,44.81,44.82,44.73,44.75,93031.08517562565,23.5412,23.5465,23.4992,23.5097,93031.0852
2006-04-25 09:30:00,44.57,44.58,44.34,44.51,120749.63528223544,23.4151,23.4204,23.2943,23.3836,120749.6353
2006-04-25 09:40:00,44.48,44.56,44.39,44.55,54651.55425878128,23.3678,23.4099,23.3206,23.4046,54651.5543
2006-04-25 09:50:00,44.55,44.61,44.48,44.51,202109.7519919201,23.4046,23.4361,23.3678,23.3836,202109.752
2006-04-25 10:00:00,44.54,44.56,44.47,44.55,126360.67781393784,23.3994,23.4099,23.3626,23.4046,126360.6778
2006-04-25 10:10:00,44.54,44.64,44.51,44.61,85287.84648187633,23.3994,23.4519,23.3836,23.4361,85287.8465
2006-04-25 10:20:00,44.62,44.64,44.57,44.61,97968.80260352373,23.4414,23.4519,23.4151,23.4361,97968.8026
2006-04-25 10:30:00,44.6,44.7,44.58,44.66,51172.7078891258,23.4309,23.4834,23.4204,23.4624,51172.7079
2006-04-25 10:40:00,44.65,44.8,44.62,44.75,39052.85602064864,23.4572,23.536,23.4414,23.5097,39052.856
2006-04-25 10:50:00,44.75,44.79,44.7,44.73,47357.19896756817,23.5097,23.5307,23.4834,23.4992,47357.199
2006-04-25 11:00:00,44.73,44.78,44.65,44.78,45561.66535742341,23.4992,23.5255,23.4572,23.5255,45561.6654
2006-04-25 11:10:00,44.76,44.77,44.66,44.69,32207.38413197172,23.5149,23.5202,23.4624,23.4782,32207.3841
2006-04-25 11:20:00,44.69,44.72,44.65,44.68,41858.37728649983,23.4782,23.4939,23.4572,23.4729,41858.3773
2006-04-25 11:30:00,44.66,44.71,44.57,44.57,59028.167433509145,23.4624,23.4887,23.4151,23.4151,59028.1674
2006-04-25 11:40:00,44.58,44.61,44.5,44.51,80686.79160588037,23.4204,23.4361,23.3784,23.3836,80686.7916
2006-04-25 11:50:00,44.51,44.58,44.47,44.51,40399.50622825721,23.3836,23.4204,23.3626,23.3836,40399.5062
2006-04-25 12:00:00,44.51,44.52,44.46,44.46,77993.49119066322,23.3836,23.3889,23.3573,23.3573,77993.4912
2006-04-25 12:10:00,44.47,44.5,44.29,44.49,35910.67220289529,23.3626,23.3784,23.268,23.3731,35910.6722
2006-04-25 12:20:00,44.47,44.51,44.44,44.47,36359.55560543149,23.3626,23.3836,23.3468,23.3626,36359.5556
2006-04-25 12:30:00,44.47,44.55,44.47,44.54,40062.84367635506,23.3626,23.4046,23.3626,23.3994,40062.8437
2006-04-25 12:40:00,44.54,44.57,44.52,44.55,104589.83279093256,23.3994,23.4151,23.3889,23.4046,104589.8328
2006-04-25 12:50:00,44.56,44.58,44.52,44.56,43878.352597912686,23.4099,23.4204,23.3889,23.4099,43878.3526
2006-04-25 13:00:00,44.56,44.64,44.5,44.61,64863.65166647963,23.4099,23.4519,23.3784,23.4361,64863.6517
2006-04-25 13:10:00,44.61,44.66,44.54,44.62,34002.917742116486,23.4361,23.4624,23.3994,23.4414,34002.9177
2006-04-25 13:20:00,44.61,44.64,44.5,44.56,38491.7517674784,23.4361,23.4519,23.3784,23.4099,38491.7518
2006-04-25 13:30:00,44.56,44.65,44.51,44.63,30860.733924363147,23.4099,23.4572,23.3836,23.4467,30860.7339
2006-04-25 13:40:00,44.62,44.63,44.51,44.54,23005.2743799798,23.4414,23.4467,23.3836,23.3994,23005.2744
2006-04-25 13:50:00,44.53,44.59,44.47,44.47,97968.80260352373,23.3941,23.4256,23.3626,23.3626,97968.8026
2006-04-25 14:00:00,44.47,44.53,44.47,44.52,125462.91100886544,23.3626,23.3941,23.3626,23.3889,125462.911
2006-04-25 14:10:00,44.52,44.61,44.52,44.56,32095.16328133767,23.3889,23.4361,23.3889,23.4099,32095.1633
2006-04-25 14:20:00,44.57,44.67,44.56,44.63,28504.09606104814,23.4151,23.4677,23.4099,23.4467,28504.0961
2006-04-25 14:30:00,44.63,44.64,44.63,44.63,48479.40747390865,23.4467,23.4519,23.4467,23.4467,48479.4075
2006-04-25 14:40:00,44.64,44.72,44.63,44.65,48479.40747390865,23.4519,23.4939,23.4467,23.4572,48479.4075
2006-04-25 14:50:00,44.66,44.66,44.54,44.54,56559.30871956009,23.4624,23.4624,23.3994,23.3994,56559.3087
2006-04-25 15:00:00,44.53,44.61,44.53,44.56,55773.76276512176,23.3941,23.4361,23.3941,23.4099,55773.7628
2006-04-25 15:10:00,44.56,44.61,44.54,44.59,84165.63797553585,23.4099,23.4361,23.3994,23.4256,84165.638
2006-04-25 15:20:00,44.58,44.63,44.58,44.58,41185.052182695545,23.4204,23.4467,23.4204,23.4204,41185.0522
2006-04-25 15:30:00,44.58,44.64,44.56,44.59,53304.90405117271,23.4204,23.4519,23.4099,23.4256,53304.9041
2006-04-25 15:40:00,44.58,44.61,44.56,44.58,54202.67085624509,23.4204,23.4361,23.4099,23.4204,54202.6709
2006-04-25 15:50:00,44.58,44.69,44.58,44.68,94938.83963640445,23.4204,23.4782,23.4204,23.4729,94938.8396
2006-04-26 09:30:00,44.68,44.9,44.68,44.85,61609.24699809224,23.4729,23.5885,23.4729,23.5622,61609.247
2006-04-26 09:40:00,44.85,44.89,44.74,44.84,82145.662664123,23.5622,23.5832,23.5044,23.557,82145.6627
2006-04-26 09:50:00,44.82,45.06,44.82,44.98,82370.10436539109,23.5465,23.6726,23.5465,23.6305,82370.1044
2006-04-26 10:00:00,44.99,45.12,44.77,45.09,90113.3430591404,23.6358,23.7041,23.5202,23.6883,90113.3431
2006-04-26 10:10:00,45.09,45.13,45.07,45.09,137133.87947480642,23.6883,23.7093,23.6778,23.6883,137133.8795
2006-04-26 10:20:00,45.09,45.18,45.09,45.15,127931.7697228145,23.6883,23.7356,23.6883,23.7198,127931.7697
2006-04-26 10:30:00,45.16,45.25,45.14,45.2,113567.50084165638,23.7251,23.7724,23.7146,23.7461,113567.5008
2006-04-26 10:40:00,45.2,45.22,45.13,45.14,51846.032992930086,23.7461,23.7566,23.7093,23.7146,51846.033
2006-04-26 10:50:00,45.14,45.19,45.13,45.18,40399.50622825721,23.7146,23.7408,23.7093,23.7356,40399.5062
2006-04-26 11:00:00,45.18,45.26,45.18,45.24,75973.51587925036,23.7356,23.7776,23.7356,23.7671,75973.5159
2006-04-26 11:10:00,45.23,45.27,45.22,45.25,50723.824486589605,23.7619,23.7829,23.7566,23.7724,50723.8245
2006-04-26 11:20:00,45.25,45.33,45.2,45.26,73841.31971720346,23.7724,23.8144,23.7461,23.7776,73841.3197
2006-04-26 11:30:00,45.25,45.29,45.22,45.29,44776.119402985074,23.7724,23.7934,23.7566,23.7934,44776.1194
2006-04-26 11:40:00,45.29,45.33,45.28,45.33,56447.08786892604,23.7934,23.8144,23.7881,23.8144,56447.0879
2006-04-26 11:50:00,45.31,45.35,45.31,45.34,155089.21557625406,23.8039,23.8249,23.8039,23.8197,155089.2156
2006-04-26 12:00:00,45.35,45.35,45.24,45.24,95275.50218830658,23.8249,23.8249,23.7671,23.7671,95275.5022
2006-04-26 12:10:00,45.25,45.31,45.24,45.3,151834.81090786666,23.7724,23.8039,23.7671,23.7986,151834.8109
2006-04-26 12:20:00,45.29,45.36,45.29,45.35,76422.39928178655,23.7934,23.8302,23.7934,23.8249,76422.3993
2006-04-26 12:30:00,45.35,45.37,45.34,45.37,37032.880709235775,23.8249,23.8354,23.8197,23.8354,37032.8807
2006-04-26 12:40:00,45.36,45.39,45.34,45.36,37818.42666367411,23.8302,23.8459,23.8197,23.8302,37818.4267
2006-04-26 12:50:00,45.36,45.37,45.32,45.34,45561.66535742341,23.8302,23.8354,23.8091,23.8197,45561.6654
2006-04-26 13:00:00,45.35,45.39,45.33,45.33,28504.09606104814,23.8249,23.8459,23.8144,23.8144,28504.0961
2006-04-26 13:10:00,45.32,45.39,45.29,45.35,32544.04668387386,23.8091,23.8459,23.7934,23.8249,32544.0467
2006-04-26 13:20:00,45.36,45.37,45.31,45.33,62955.897205700814,23.8302,23.8354,23.8039,23.8144,62955.8972
2006-04-26 13:30:00,45.32,45.39,45.31,45.36,47693.86151947032,23.8091,23.8459,23.8039,23.8302,47693.8615
2006-04-26 13:40:00,45.36,45.37,45.36,45.37,26035.23734709909,23.8302,23.8354,23.8302,23.8354,26035.2373
2006-04-26 13:50:00,45.38,45.46,45.36,45.44,68118.05633486701,23.8407,23.8827,23.8302,23.8722,68118.0563
2006-04-26 14:00:00,45.45,45.62,45.45,45.57,143193.805409045,23.8774,23.9668,23.8774,23.9405,143193.8054
2006-04-26 14:10:00,45.56,45.67,45.53,45.67,67669.17293233082,23.9352,23.993,23.9195,23.993,67669.1729
2006-04-26 14:20:00,45.67,45.72,45.63,45.7,114465.26764672875,23.993,24.0193,23.972,24.0088,114465.2676
2006-04-26 14:30:00,45.69,45.75,45.64,45.75,71148.0193019863,24.0035,24.035,23.9773,24.035,71148.0193
2006-04-26 14:40:00,45.75,45.77,45.62,45.62,63404.78060823701,24.035,24.0456,23.9668,23.9668,63404.7806
2006-04-26 14:50:00,45.62,45.62,45.47,45.52,67220.28952979464,23.9668,23.9668,23.8879,23.9142,67220.2895
2006-04-26 15:00:00,45.52,45.52,45.4,45.46,57344.85467399842,23.9142,23.9142,23.8512,23.8827,57344.8547
2006-04-26 15:10:00,45.46,45.47,45.39,45.45,69801.36909437773,23.8827,23.8879,23.8459,23.8774,69801.3691
2006-04-26 15:20:00,45.44,45.46,45.39,45.46,104589.83279093256,23.8722,23.8827,23.8459,23.8827,104589.8328
2006-04-26 15:30:00,45.45,45.49,45.44,45.49,92918.86432499158,23.8774,23.8985,23.8722,23.8985,92918.8643
2006-04-26 15:40:00,45.49,45.5,45.42,45.42,125462.91100886544,23.8985,23.9037,23.8617,23.8617,125462.911
2006-04-26 15:50:00,45.42,45.48,45.42,45.45,192346.537986758,23.8617,23.8932,23.8617,23.8774,192346.538
2006-04-27 09:30:00,45.05,45.21,44.87,44.9,93479.96857816182,23.6673,23.7514,23.5727,23.5885,93479.9686
2006-04-27 09:40:00,44.9,45.21,44.9,45.07,44551.67770171697,23.5885,23.7514,23.5885,23.6778,44551.6777
2006-04-27 09:50:00,45.09,45.1,44.96,45.06,55100.43766131747,23.6883,23.6936,23.62,23.6726,55100.4377
2006-04-27 10:00:00,45.07,45.56,45.04,45.54,463696.5548198855,23.6778,23.9352,23.662,23.9247,463696.5548
2006-04-27 10:10:00,45.5,45.89,45.5,45.87,233082.70676691728,23.9037,24.1086,23.9037,24.0981,233082.7068
2006-04-27 10:20:00,45.86,45.86,45.58,45.69,169229.04275614407,24.0928,24.0928,23.9457,24.0035,169229.0428
2006-04-27 10:30:00,45.67,45.72,45.52,45.64,90898.88901357872,23.993,24.0193,23.9142,23.9773,90898.889
2006-04-27 10:40:00,45.62,45.68,45.59,45.65,173830.09763214004,23.9668,23.9983,23.951,23.9825,173830.0976
2006-04-27 10:50:00,45.65,45.66,45.57,45.61,81360.11670968466,23.9825,23.9878,23.9405,23.9615,81360.1167
2006-04-27 11:00:00,45.61,45.73,45.6,45.72,66546.96442599034,23.9615,24.0245,23.9562,24.0193,66546.9644
2006-04-27 11:10:00,45.73,45.86,45.71,45.86,59701.49253731343,24.0245,24.0928,24.014,24.0928,59701.4925
2006-04-27 11:20:00,45.86,46.29,45.86,46.03,173044.5516777017,24.0928,24.3187,24.0928,24.1821,173044.5517
2006-04-27 11:30:00,46.02,46.04,45.87,45.91,70923.57760071821,24.1769,24.1874,24.0981,24.1191,70923.5776
2006-04-27 11:40:00,45.89,46.07,45.89,46.04,118841.88082145662,24.1086,24.2032,24.1086,24.1874,118841.8808
2006-04-27 11:50:00,46.05,46.23,46.0,46.03,60262.59679048367,24.1927,24.2872,24.1664,24.1821,60262.5968
2006-04-27 12:00:00,46.03,46.15,46.0,46.03,140500.50499382784,24.1821,24.2452,24.1664,24.1821,140500.505
2006-04-27 12:10:00,46.06,46.06,45.91,46.04,144203.79306475143,24.1979,24.1979,24.1191,24.1874,144203.7931
2006-04-27 12:20:00,46.02,46.03,45.9,45.94,66434.7435753563,24.1769,24.1821,24.1139,24.1349,66434.7436
2006-04-27 12:30:00,45.93,46.05,45.92,45.95,62843.67635506677,24.1296,24.1927,24.1244,24.1401,62843.6764
2006-04-27 12:40:00,45.95,46.02,45.93,46.01,38379.53091684435,24.1401,24.1769,24.1296,24.1716,38379.5309
2006-04-27 12:50:00,46.0,46.19,45.98,46.19,49264.95342834698,24.1664,24.2662,24.1559,24.2662,49264.9534
2006-04-27 13:00:00,46.19,46.25,46.15,46.25,161261.3623611267,24.2662,24.2977,24.2452,24.2977,161261.3624
2006-04-27 13:10:00,46.27,46.36,46.24,46.34,170239.03041185052,24.3082,24.3555,24.2925,24.345,170239.0304
2006-04-27 13:20:00,46.36,46.38,46.29,46.37,134889.46246212546,24.3555,24.366,24.3187,24.3608,134889.4625
2006-04-27 13:30:00,46.38,46.46,46.32,46.36,97968.80260352373,24.366,24.4081,24.3345,24.3555,97968.8026
2006-04-27 13:40:00,46.36,46.4,46.33,46.34,68454.71888676916,24.3555,24.3765,24.3398,24.345,68454.7189
2006-04-27 13:50:00,46.34,46.6,46.34,46.43,135450.5667152957,24.345,24.4816,24.345,24.3923,135450.5667
2006-04-27 14:00:00,46.43,46.45,46.34,46.36,47693.86151947032,24.3923,24.4028,24.345,24.3555,47693.8615
2006-04-27 14:10:00,46.36,46.37,46.16,46.17,113343.05914038829,24.3555,24.3608,24.2504,24.2557,113343.0591
2006-04-27 14:20:00,46.17,46.19,46.11,46.14,116821.90551004375,24.2557,24.2662,24.2242,24.2399,116821.9055
2006-04-27 14:30:00,46.14,46.16,46.01,46.07,105038.71619346876,24.2399,24.2504,24.1716,24.2032,105038.7162
2006-04-27 14:40:00,46.08,46.11,46.03,46.05,120076.31017843114,24.2084,24.2242,24.1821,24.1927,120076.3102
2006-04-27 14:50:00,46.05,46.11,46.03,46.09,71035.79845135225,24.1927,24.2242,24.1821,24.2137,71035.7985
2006-04-27 15:00:00,46.1,46.14,46.05,46.1,87644.48434519133,24.2189,24.2399,24.1927,24.2189,87644.4843
2006-04-27 15:10:00,46.1,46.29,46.09,46.24,112333.07148468184,24.2189,24.3187,24.2137,24.2925,112333.0715
2006-04-27 15:20:00,46.24,46.3,46.19,46.28,114128.6050948266,24.2925,24.324,24.2662,24.3135,114128.6051
2006-04-27 15:30:00,46.28,46.35,46.11,46.22,156099.20323196048,24.3135,24.3503,24.2242,24.282,156099.2032
2006-04-27 15:40:00,46.22,46.31,46.13,46.14,146672.65177870047,24.282,24.3292,24.2347,24.2399,146672.6518
2006-04-27 15:50:00,46.17,46.17,46.08,46.11,292110.87420042645,24.2557,24.2557,24.2084,24.2242,292110.8742
2006-04-28 09:30:00,47.23,47.32,46.97,46.97,326787.1170463472,24.8126,24.8599,24.676,24.676,326787.117
2006-04-28 09:40:00,47.05,47.06,46.7,46.91,232746.0442150152,24.718,24.7233,24.5341,24.6445,232746.0442
2006-04-28 09:50:00,46.91,47.26,46.91,46.98,294804.1746156436,24.6445,24.8283,24.6445,24.6812,294804.1746
2006-04-28 10:00:00,46.97,47.18,46.92,46.96,412187.1843788576,24.676,24.7863,24.6497,24.6707,412187.1844
2006-04-28 10:10:00,46.94,47.01,46.9,46.96,227135.0016833128,24.6602,24.697,24.6392,24.6707,227135.0017
2006-04-28 10:20:00,46.96,47.08,46.96,47.02,140612.7258444619,24.6707,24.7338,24.6707,24.7023,140612.7258
2006-04-28 10:30:00,47.02,47.05,46.92,46.94,119739.647626529,24.7023,24.718,24.6497,24.6602,119739.6476
2006-04-28 10:40:00,46.95,47.0,46.93,46.97,193132.08394119627,24.6655,24.6917,24.655,24.676,193132.0839
2006-04-28 10:50:00,46.97,46.98,46.75,46.76,201211.9851868477,24.676,24.6812,24.5604,24.5657,201211.9852
2006-04-28 11:00:00,46.76,46.89,46.76,46.85,103916.50768712828,24.5657,24.634,24.5657,24.6129,103916.5077
2006-04-28 11:10:00,46.85,46.87,46.77,46.8,242060.3748176411,24.6129,24.6234,24.5709,24.5867,242060.3748
2006-04-28 11:20:00,46.8,46.87,46.79,46.84,63965.88486140725,24.5867,24.6234,24.5814,24.6077,63965.8849
2006-04-28 11:30:00,46.84,46.84,46.76,46.78,280103.2431825833,24.6077,24.6077,24.5657,24.5762,280103.2432
2006-04-28 11:40:00,46.77,46.77,46.67,46.73,69015.8231399394,24.5709,24.5709,24.5184,24.5499,69015.8231
2006-04-28 11:50:00,46.72,46.73,46.61,46.68,75187.96992481203,24.5446,24.5499,24.4869,24.5236,75187.9699
2006-04-28 12:00:00,46.68,46.71,46.63,46.71,83941.19627426776,24.5236,24.5394,24.4974,24.5394,83941.1963
2006-04-28 12:10:00,46.7,46.82,46.69,46.8,79901.24565144203,24.5341,24.5972,24.5289,24.5867,79901.2457
2006-04-28 12:20:00,46.81,46.82,46.6,46.61,71035.79845135225,24.5919,24.5972,24.4816,24.4869,71035.7985
2006-04-28 12:30:00,46.61,46.64,46.58,46.64,102457.63662888564,24.4869,24.5026,24.4711,24.5026,102457.6366
2006-04-28 12:40:00,46.65,46.67,46.61,46.66,65424.75591964987,24.5079,24.5184,24.4869,24.5131,65424.7559
2006-04-28 12:50:00,46.66,46.73,46.63,46.71,62955.897205700814,24.5131,24.5499,24.4974,24.5394,62955.8972
2006-04-28 13:00:00,46.72,46.72,46.6,46.62,93367.74772752776,24.5446,24.5446,24.4816,24.4921,93367.7477
2006-04-28 13:10:00,46.62,46.67,46.49,46.6,126136.23611266972,24.4921,24.5184,24.4238,24.4816,126136.2361
2006-04-28 13:20:00,46.6,46.6,46.37,46.55,74851.30737290988,24.4816,24.4816,24.3608,24.4553,74851.3074
2006-04-28 13:30:00,46.55,46.65,46.53,46.55,125687.35271013352,24.4553,24.5079,24.4448,24.4553,125687.3527
2006-04-28 13:40:00,46.56,46.56,46.51,46.54,47918.30322073841,24.4606,24.4606,24.4343,24.4501,47918.3032
2006-04-28 13:50:00,46.54,46.6,46.53,46.6,94826.6187857704,24.4501,24.4816,24.4448,24.4816,94826.6188
2006-04-28 14:00:00,46.59,46.6,46.53,46.59,127819.54887218044,24.4763,24.4816,24.4448,24.4763,127819.5489
2006-04-28 14:10:00,46.58,46.6,46.5,46.55,268207.83301537426,24.4711,24.4816,24.4291,24.4553,268207.833
2006-04-28 14:20:00,46.55,46.59,46.53,46.59,60823.70104365391,24.4553,24.4763,24.4448,24.4763,60823.701
2006-04-28 14:30:00,46.59,46.6,46.52,46.54,148131.5228369431,24.4763,24.4816,24.4396,24.4501,148131.5228
2006-04-28 14:40:00,46.54,46.61,46.52,46.58,113904.16339355853,24.4501,24.4869,24.4396,24.4711,113904.1634
2006-04-28 14:50:00,46.59,46.59,46.5,46.53,141173.83009763213,24.4763,24.4763,24.4291,24.4448,141173.8301
2006-04-28 15:00:00,46.54,46.54,46.49,46.49,87532.26349455728,24.4501,24.4501,24.4238,24.4238,87532.2635
2006-04-28 15:10:00,46.49,46.52,46.44,46.52,122769.61059364828,24.4238,24.4396,24.3975,24.4396,122769.6106
2006-04-28 15:20:00,46.52,46.56,46.46,46.52,250925.82201773088,24.4396,24.4606,24.4081,24.4396,250925.822
2006-04-28 15:30:00,46.52,46.54,46.43,46.52,131859.49949500617,24.4396,24.4501,24.3923,24.4396,131859.4995
2006-04-28 15:40:00,46.51,46.51,46.45,46.46,140500.50499382784,24.4343,24.4343,24.4028,24.4081,140500.505
2006-04-28 15:50:00,46.46,46.47,46.38,46.44,190999.8877791493,24.4081,24.4133,24.366,24.3975,190999.8878
2006-05-01 09:30:00,46.41,46.42,46.28,46.36,168106.8342498036,24.3818,24.387,24.3135,24.3555,168106.8342
2006-05-01 09:40:00,46.36,46.37,46.18,46.19,130961.73268993378,24.3555,24.3608,24.261,24.2662,130961.7327
2006-05-01 09:50:00,46.2,46.22,46.07,46.1,164515.76702951407,24.2715,24.282,24.2032,24.2189,164515.767
2006-05-01 10:00:00,46.12,46.15,46.03,46.14,143867.13051284928,24.2294,24.2452,24.1821,24.2399,143867.1305
2006-05-01 10:10:00,46.14,46.2,46.08,46.13,117944.11401638424,24.2399,24.2715,24.2084,24.2347,117944.114
2006-05-01 10:20:00,46.12,46.21,46.12,46.14,63965.88486140725,24.2294,24.2767,24.2294,24.2399,63965.8849
2006-05-01 10:30:00,46.15,46.15,46.04,46.05,99203.23196049826,24.2452,24.2452,24.1874,24.1927,99203.232
2006-05-01 10:40:00,46.05,46.05,45.65,45.72,215912.916619908,24.1927,24.1927,23.9825,24.0193,215912.9166
2006-05-01 10:50:00,45.72,45.84,45.7,45.78,106497.58725171136,24.0193,24.0823,24.0088,24.0508,106497.5873
2006-05-01 11:00:00,45.78,45.79,45.65,45.66,122769.61059364828,24.0508,24.0561,23.9825,23.9878,122769.6106
2006-05-01 11:10:00,45.65,45.69,45.63,45.64,63180.33890696892,23.9825,24.0035,23.972,23.9773,63180.3389
2006-05-01 11:20:00,45.63,45.65,45.54,45.58,95612.16474020873,23.972,23.9825,23.9247,23.9457,95612.1647
2006-05-01 11:30:00,45.58,45.75,45.58,45.71,94265.51453260017,23.9457,24.035,23.9457,24.014,94265.5145
2006-05-01 11:40:00,45.72,45.78,45.68,45.77,98642.12770732802,24.0193,24.0508,23.9983,24.0456,98642.1277
2006-05-01 11:50:00,45.77,45.88,45.77,45.88,50723.824486589605,24.0456,24.1033,24.0456,24.1033,50723.8245
2006-05-01 12:00:00,45.88,45.95,45.85,45.95,169790.14700931433,24.1033,24.1401,24.0876,24.1401,169790.147
2006-05-01 12:10:00,45.95,46.05,45.95,46.0,45449.44450678936,24.1401,24.1927,24.1401,24.1664,45449.4445
2006-05-01 12:20:00,46.01,46.06,45.98,46.06,48816.07002581079,24.1716,24.1979,24.1559,24.1979,48816.07
2006-05-01 12:30:00,46.06,46.16,46.05,46.11,58579.28403097295,24.1979,24.2504,24.1927,24.2242,58579.284
2006-05-01 12:40:00,46.11,46.12,45.99,46.08,110761.97957580518,24.2242,24.2294,24.1611,24.2084,110761.9796
2006-05-01 12:50:00,46.08,46.2,46.07,46.19,21097.519919200982,24.2084,24.2715,24.2032,24.2662,21097.5199
2006-05-01 13:00:00,46.19,46.27,46.18,46.25,22219.728425541463,24.2662,24.3082,24.261,24.2977,22219.7284
2006-05-01 13:10:00,46.25,46.26,46.2,46.23,36696.21815733363,24.2977,24.303,24.2715,24.2872,36696.2182
2006-05-01 13:20:00,46.24,46.27,46.19,46.19,50050.49938278532,24.2925,24.3082,24.2662,24.2662,50050.4994
2006-05-01 13:30:00,46.19,46.26,46.18,46.26,183705.53248793623,24.2662,24.303,24.261,24.303,183705.5325
2006-05-01 13:40:00,46.27,46.36,46.27,46.35,93367.74772752776,24.3082,24.3555,24.3082,24.3503,93367.7477
2006-05-01 13:50:00,46.35,46.43,46.33,46.43,49489.39512961508,24.3503,24.3923,24.3398,24.3923,49489.3951
2006-05-01 14:00:00,46.42,46.44,46.38,46.39,54763.77510941533,24.387,24.3975,24.366,24.3713,54763.7751
2006-05-01 14:10:00,46.39,46.41,46.19,46.36,159241.38704971384,24.3713,24.3818,24.2662,24.3555,159241.387
2006-05-01 14:20:00,46.37,46.37,46.31,46.31,94602.1770845023,24.3608,24.3608,24.3292,24.3292,94602.1771
2006-05-01 14:30:00,46.32,46.34,46.29,46.32,67220.28952979464,24.3345,24.345,24.3187,24.3345,67220.2895
2006-05-01 14:40:00,46.32,46.36,46.3,46.35,66546.96442599034,24.3345,24.3555,24.324,24.3503,66546.9644
2006-05-01 14:50:00,46.35,46.39,46.35,46.38,122657.38974301424,24.3503,24.3713,24.3503,24.366,122657.3897
2006-05-01 15:00:00,46.39,46.44,46.37,46.41,137582.7628773426,24.3713,24.3975,24.3608,24.3818,137582.7629
2006-05-01 15:10:00,46.42,46.44,46.31,46.31,118729.65997082255,24.387,24.3975,24.3292,24.3292,118729.66
2006-05-01 15:20:00,46.31,46.31,45.95,45.97,214229.60386039724,24.3292,24.3292,24.1401,24.1506,214229.6039
2006-05-01 15:30:00,45.97,46.01,45.85,45.94,191897.6545842217,24.1506,24.1716,24.0876,24.1349,191897.6546
2006-05-01 15:40:00,45.96,46.07,45.93,46.07,126809.56121647402,24.1454,24.2032,24.1296,24.2032,126809.5612
2006-05-01 15:50:00,46.06,46.11,45.95,45.96,175513.41039165074,24.1979,24.2242,24.1401,24.1454,175513.4104
2006-05-02 09:30:00,45.76,45.76,45.46,45.47,196274.2677589496,24.0403,24.0403,23.8827,23.8879,196274.2678
2006-05-02 09:40:00,45.41,45.48,45.27,45.29,270564.47087868926,23.8564,23.8932,23.7829,23.7934,270564.4709
2006-05-02 09:50:00,45.29,45.58,45.29,45.57,166535.74234092692,23.7934,23.9457,23.7934,23.9405,166535.7423
2006-05-02 10:00:00,45.57,45.62,45.44,45.45,148468.18538884525,23.9405,23.9668,23.8722,23.8774,148468.1854
2006-05-02 10:10:00,45.45,45.57,45.18,45.3,162608.01256873526,23.8774,23.9405,23.7356,23.7986,162608.0126
2006-05-02 10:20:00,45.25,45.42,45.25,45.3,106834.24980361352,23.7724,23.8617,23.7724,23.7986,106834.2498
2006-05-02 10:30:00,45.32,45.44,45.29,45.42,79227.92054763775,23.8091,23.8722,23.7934,23.8617,79227.9205
2006-05-02 10:40:00,45.42,45.53,45.42,45.53,79901.24565144203,23.8617,23.9195,23.8617,23.9195,79901.2457
2006-05-02 10:50:00,45.53,45.62,45.45,45.62,102569.85747951968,23.9195,23.9668,23.8774,23.9668,102569.8575
2006-05-02 11:00:00,45.62,45.71,45.49,45.51,114801.9301986309,23.9668,24.014,23.8985,23.909,114801.9302
2006-05-02 11:10:00,45.51,45.54,45.43,45.5,81584.55841095276,23.909,23.9247,23.8669,23.9037,81584.5584
2006-05-02 11:20:00,45.51,45.54,45.47,45.51,62394.79295253057,23.909,23.9247,23.8879,23.909,62394.793
2006-05-02 11:30:00,45.52,45.61,45.5,45.54,59477.05083604533,23.9142,23.9615,23.9037,23.9247,59477.0508
2006-05-02 11:40:00,45.55,45.55,45.38,45.4,56447.08786892604,23.93,23.93,23.8407,23.8512,56447.0879
2006-05-02 11:50:00,45.39,45.56,45.39,45.54,49377.17427898103,23.8459,23.9352,23.8459,23.9247,49377.1743
2006-05-02 12:00:00,45.54,45.71,45.54,45.63,102682.07833015372,23.9247,24.014,23.9247,23.972,102682.0783
2006-05-02 12:10:00,45.62,45.66,45.6,45.65,49601.61598024913,23.9668,23.9878,23.9562,23.9825,49601.616
2006-05-02 12:20:00,45.66,45.7,45.65,45.69,67108.06867916058,23.9878,24.0088,23.9825,24.0035,67108.0687
2006-05-02 12:30:00,45.69,45.72,45.62,45.7,79564.58309953989,24.0035,24.0193,23.9668,24.0088,79564.5831
2006-05-02 12:40:00,45.71,45.71,45.62,45.64,40848.3896307934,24.014,24.014,23.9668,23.9773,40848.3896
2006-05-02 12:50:00,45.64,45.7,45.63,45.7,50499.38278532151,23.9773,24.0088,23.972,24.0088,50499.3828
2006-05-02 13:00:00,45.7,45.7,45.66,45.67,60823.70104365391,24.0088,24.0088,23.9878,23.993,60823.701
2006-05-02 13:10:00,45.66,45.67,45.57,45.61,58018.17977780271,23.9878,23.993,23.9405,23.9615,58018.1798
2006-05-02 13:20:00,45.6,45.6,45.53,45.55,43317.24834474245,23.9562,23.9562,23.9195,23.93,43317.2483
2006-05-02 13:30:00,45.56,45.62,45.54,45.61,84726.74222870609,23.9352,23.9668,23.9247,23.9615,84726.7422
2006-05-02 13:40:00,45.62,45.64,45.58,45.61,69015.8231399394,23.9668,23.9773,23.9457,23.9615,69015.8231
2006-05-02 13:50:00,45.6,45.64,45.6,45.64,48479.40747390865,23.9562,23.9773,23.9562,23.9773,48479.4075
2006-05-02 14:00:00,45.63,45.78,45.62,45.78,76646.84098305464,23.972,24.0508,23.9668,24.0508,76646.841
2006-05-02 14:10:00,45.78,45.78,45.67,45.68,113679.72169229042,24.0508,24.0508,23.993,23.9983,113679.7217
2006-05-02 14:20:00,45.67,45.7,45.67,45.68,60262.59679048367,23.993,24.0088,23.993,23.9983,60262.5968
2006-05-02 14:30:00,45.68,45.74,45.67,45.7,77207.94523622488,23.9983,24.0298,23.993,24.0088,77207.9452
2006-05-02 14:40:00,45.7,45.71,45.65,45.7,103467.62428459208,24.0088,24.014,23.9825,24.0088,103467.6243
2006-05-02 14:50:00,45.69,45.7,45.57,45.6,114465.26764672875,24.0035,24.0088,23.9405,23.9562,114465.2676
2006-05-02 15:00:00,45.6,45.62,45.58,45.6,62731.45550443272,23.9562,23.9668,23.9457,23.9562,62731.4555
2006-05-02 15:10:00,45.61,45.72,45.61,45.71,68005.83548423297,23.9615,24.0193,23.9615,24.014,68005.8355
2006-05-02 15:20:00,45.71,45.75,45.71,45.74,84165.63797553585,24.014,24.035,24.014,24.0298,84165.638
2006-05-02 15:30:00,45.74,45.85,45.73,45.85,89664.45965660419,24.0298,24.0876,24.0245,24.0876,89664.4597
2006-05-02 15:40:00,45.85,45.89,45.83,45.86,168106.8342498036,24.0876,24.1086,24.0771,24.0928,168106.8342
2006-05-02 15:50:00,45.86,45.86,45.8,45.8,110874.20042643925,24.0928,24.0928,24.0613,24.0613,110874.2004
2006-05-03 09:30:00,45.86,46.03,45.8,45.93,84502.300527438,24.0928,24.1821,24.0613,24.1296,84502.3005
2006-05-03 09:40:00,45.93,46.2,45.93,46.19,136348.3335203681,24.1296,24.2715,24.1296,24.2662,136348.3335
2006-05-03 09:50:00,46.19,46.26,46.07,46.24,194254.29244753675,24.2662,24.303,24.2032,24.2925,194254.2924
2006-05-03 10:00:00,46.25,46.25,46.11,46.13,111659.74638087756,24.2977,24.2977,24.2242,24.2347,111659.7464
2006-05-03 10:10:00,46.12,46.19,46.04,46.08,154976.99472562002,24.2294,24.2662,24.1874,24.2084,154976.9947
2006-05-03 10:20:00,46.08,46.27,46.08,46.16,92469.9809224554,24.2084,24.3082,24.2084,24.2504,92469.9809
2006-05-03 10:30:00,46.16,46.25,46.16,46.25,177308.94400179552,24.2504,24.2977,24.2504,24.2977,177308.944
2006-05-03 10:40:00,46.24,46.25,46.17,46.2,98081.02345415778,24.2925,24.2977,24.2557,24.2715,98081.0235
2006-05-03 10:50:00,46.2,46.34,46.19,46.32,101335.42812254516,24.2715,24.345,24.2662,24.3345,101335.4281
2006-05-03 11:00:00,46.33,46.52,46.32,46.44,121647.4020873078,24.3398,24.4396,24.3345,24.3975,121647.4021
2006-05-03 11:10:00,46.44,46.46,46.4,46.43,83380.09202109752,24.3975,24.4081,24.3765,24.3923,83380.092
2006-05-03 11:20:00,46.43,46.43,46.3,46.37,48703.84917517674,24.3923,24.3923,24.324,24.3608,48703.8492
2006-05-03 11:30:00,46.36,46.36,46.27,46.31,66098.08102345416,24.3555,24.3555,24.3082,24.3292,66098.081
2006-05-03 11:40:00,46.33,46.43,46.31,46.39,54427.11255751318,24.3398,24.3923,24.3292,24.3713,54427.1126
2006-05-03 11:50:00,46.41,46.42,46.3,46.3,47581.64066883627,24.3818,24.387,24.324,24.324,47581.6407
2006-05-03 12:00:00,46.31,46.31,46.22,46.27,72158.00695769273,24.3292,24.3292,24.282,24.3082,72158.007
2006-05-03 12:10:00,46.27,46.28,46.24,46.25,25025.24969139266,24.3082,24.3135,24.2925,24.2977,25025.2497
2006-05-03 12:20:00,46.26,46.27,46.19,46.2,33441.813488946245,24.303,24.3082,24.2662,24.2715,33441.8135
2006-05-03 12:30:00,46.19,46.22,46.17,46.18,71709.12355515655,24.2662,24.282,24.2557,24.261,71709.1236
2006-05-03 12:40:00,46.18,46.23,46.16,46.2,43429.4691953765,24.261,24.2872,24.2504,24.2715,43429.4692
2006-05-03 12:50:00,46.2,46.22,46.18,46.19,26147.458197733136,24.2715,24.282,24.261,24.2662,26147.4582
2006-05-03 13:00:00,46.19,46.24,46.18,46.2,49938.27853215127,24.2662,24.2925,24.261,24.2715,49938.2785
2006-05-03 13:10:00,46.2,46.2,46.13,46.13,26933.00415217147,24.2715,24.2715,24.2347,24.2347,26933.0042
2006-05-03 13:20:00,46.12,46.14,46.09,46.09,33554.03433958029,24.2294,24.2399,24.2137,24.2137,33554.0343
2006-05-03 13:30:00,46.08,46.11,46.05,46.07,42980.58579284031,24.2084,24.2242,24.1927,24.2032,42980.5858
2006-05-03 13:40:00,46.06,46.06,45.95,45.95,45112.781954887214,24.1979,24.1979,24.1401,24.1401,45112.782
2006-05-03 13:50:00,45.95,46.0,45.94,45.96,92806.64347435754,24.1401,24.1664,24.1349,24.1454,92806.6435
2006-05-03 14:00:00,45.96,45.98,45.88,45.92,49938.27853215127,24.1454,24.1559,24.1033,24.1244,49938.2785
2006-05-03 14:10:00,45.92,46.04,45.87,45.89,54314.891706879134,24.1244,24.1874,24.0981,24.1086,54314.8917
2006-05-03 14:20:00,45.87,45.95,45.87,45.94,65312.53506901582,24.0981,24.1401,24.0981,24.1349,65312.5351
2006-05-03 14:30:00,45.94,45.98,45.89,45.89,47693.86151947032,24.1349,24.1559,24.1086,24.1086,47693.8615
2006-05-03 14:40:00,45.89,45.95,45.88,45.95,84838.96307934013,24.1086,24.1401,24.1033,24.1401,84838.9631
2006-05-03 14:50:00,45.97,46.01,45.96,46.0,81135.67500841655,24.1506,24.1716,24.1454,24.1664,81135.675
2006-05-03 15:00:00,46.0,46.13,45.98,46.11,103692.06598586016,24.1664,24.2347,24.1559,24.2242,103692.066
2006-05-03 15:10:00,46.1,46.14,46.07,46.12,45673.886208057454,24.2189,24.2399,24.2032,24.2294,45673.8862
2006-05-03 15:20:00,46.13,46.18,46.11,46.17,71484.68185388845,24.2347,24.261,24.2242,24.2557,71484.6819
2006-05-03 15:30:00,46.17,46.22,46.16,46.2,149478.17304455166,24.2557,24.282,24.2504,24.2715,149478.173
2006-05-03 15:40:00,46.21,46.26,46.11,46.2,138929.41308495117,24.2767,24.303,24.2242,24.2715,138929.4131
2006-05-03 15:50:00,46.19,46.21,46.17,46.19,111659.74638087756,24.2662,24.2767,24.2557,24.2662,111659.7464
2006-05-04 09:30:00,46.49,46.69,46.27,46.33,100662.10301874088,24.4238,24.5289,24.3082,24.3398,100662.103
2006-05-04 09:40:00,46.33,46.53,46.3,46.34,58242.62147907081,24.3398,24.4448,24.324,24.345,58242.6215
2006-05-04 09:50:00,46.34,46.37,46.23,46.27,45337.22365615532,24.345,24.3608,24.2872,24.3082,45337.2237
2006-05-04 10:00:00,46.27,46.42,46.27,46.32,82931.20861856133,24.3082,24.387,24.3082,24.3345,82931.2086
2006-05-04 10:10:00,46.32,46.34,46.26,46.27,67669.17293233082,24.3345,24.345,24.303,24.3082,67669.1729
2006-05-04 10:20:00,46.29,46.34,46.27,46.3,45673.886208057454,24.3187,24.345,24.3082,24.324,45673.8862
2006-05-04 10:30:00,46.3,46.32,46.2,46.25,44215.01514981483,24.324,24.3345,24.2715,24.2977,44215.0151
2006-05-04 10:40:00,46.21,46.29,46.21,46.28,38491.7517674784,24.2767,24.3187,24.2767,24.3135,38491.7518
2006-05-04 10:50:00,46.27,46.29,46.24,46.26,38940.63517001459,24.3082,24.3187,24.2925,24.303,38940.6352
2006-05-04 11:00:00,46.27,46.38,46.26,46.38,53978.229154976994,24.3082,24.366,24.303,24.366,53978.2292
2006-05-04 11:10:00,46.38,46.44,46.38,46.39,57569.29637526653,24.366,24.3975,24.366,24.3713,57569.2964
2006-05-04 11:20:00,46.4,46.54,46.39,46.47,70362.47334754797,24.3765,24.4501,24.3713,24.4133,70362.4733
2006-05-04 11:30:00,46.46,46.47,46.42,46.47,119739.647626529,24.4081,24.4133,24.387,24.4133,119739.6476
2006-05-04 11:40:00,46.47,46.53,46.44,46.52,38603.97261811244,24.4133,24.4448,24.3975,24.4396,38603.9726
2006-05-04 11:50:00,46.53,46.53,46.43,46.48,28504.09606104814,24.4448,24.4448,24.3923,24.4186,28504.0961
2006-05-04 12:00:00,46.47,46.5,46.45,46.45,23341.93693188194,24.4133,24.4291,24.4028,24.4028,23341.9369
2006-05-04 12:10:00,46.44,46.49,46.38,46.4,35125.12624845696,24.3975,24.4238,24.366,24.3765,35125.1262
2006-05-04 12:20:00,46.4,46.43,46.37,46.37,25698.574795196942,24.3765,24.3923,24.3608,24.3608,25698.5748
2006-05-04 12:30:00,46.36,46.37,46.3,46.34,54651.55425878128,24.3555,24.3608,24.324,24.345,54651.5543
2006-05-04 12:40:00,46.34,46.43,46.34,46.4,46908.31556503198,24.345,24.3923,24.345,24.3765,46908.3156
2006-05-04 12:50:00,46.39,46.4,46.31,46.35,25586.3539445629,24.3713,24.3765,24.3292,24.3503,25586.3539
2006-05-04 13:00:00,46.34,46.37,46.32,46.33,15935.360790034789,24.345,24.3608,24.3345,24.3398,15935.3608
2006-05-04 13:10:00,46.33,46.34,46.3,46.32,18404.21950398384,24.3398,24.345,24.324,24.3345,18404.2195
2006-05-04 13:20:00,46.32,46.34,46.29,46.34,23678.599483784084,24.3345,24.345,24.3187,24.345,23678.5995
2006-05-04 13:30:00,46.34,46.34,46.28,46.28,22668.611828077657,24.345,24.345,24.3135,24.3135,22668.6118
2006-05-04 13:40:00,46.28,46.32,46.27,46.32,20985.29906856694,24.3135,24.3345,24.3082,24.3345,20985.2991
2006-05-04 13:50:00,46.32,46.36,46.3,46.3,32656.26753450791,24.3345,24.3555,24.324,24.324,32656.2675
2006-05-04 14:00:00,46.29,46.31,46.22,46.27,39389.518572550776,24.3187,24.3292,24.282,24.3082,39389.5186
2006-05-04 14:10:00,46.27,46.32,46.25,46.28,28728.53776231624,24.3082,24.3345,24.2977,24.3135,28728.5378
2006-05-04 14:20:00,46.28,46.29,46.24,46.24,21995.28672427337,24.3135,24.3187,24.2925,24.2925,21995.2867
2006-05-04 14:30:00,46.25,46.25,46.18,46.19,23566.37863315004,24.2977,24.2977,24.261,24.2662,23566.3786
2006-05-04 14:40:00,46.19,46.28,46.18,46.21,56559.30871956009,24.2662,24.3135,24.261,24.2767,56559.3087
2006-05-04 14:50:00,46.2,46.26,46.19,46.24,41858.37728649983,24.2715,24.303,24.2662,24.2925,41858.3773
2006-05-04 15:00:00,46.24,46.26,46.21,46.21,41633.93558523173,24.2925,24.303,24.2767,24.2767,41633.9356
2006-05-04 15:10:00,46.21,46.21,46.15,46.2,44327.23600044888,24.2767,24.2767,24.2452,24.2715,44327.236
2006-05-04 15:20:00,46.19,46.2,46.12,46.16,39052.85602064864,24.2662,24.2715,24.2294,24.2504,39052.856
2006-05-04 15:30:00,46.16,46.22,46.16,46.18,54651.55425878128,24.2504,24.282,24.2504,24.261,54651.5543
2006-05-04 15:40:00,46.19,46.19,46.11,46.19,49601.61598024913,24.2662,24.2662,24.2242,24.2662,49601.616
2006-05-04 15:50:00,46.19,46.21,46.12,46.12,66771.40612725844,24.2662,24.2767,24.2294,24.2294,66771.4061
2006-05-05 09:30:00,46.56,46.68,46.49,46.51,100100.99876557064,24.4606,24.5236,24.4238,24.4343,100100.9988
2006-05-05 09:40:00,46.51,46.68,46.43,46.51,93704.41027942993,24.4343,24.5236,24.3923,24.4343,93704.4103
2006-05-05 09:50:00,46.54,46.66,46.46,46.6,72943.55291213107,24.4501,24.5131,24.4081,24.4816,72943.5529
2006-05-05 10:00:00,46.6,46.67,46.57,46.67,122769.61059364828,24.4816,24.5184,24.4658,24.5184,122769.6106
2006-05-05 10:10:00,46.66,46.82,46.61,46.82,77544.60778812703,24.5131,24.5972,24.4869,24.5972,77544.6078
2006-05-05 10:20:00,46.81,46.85,46.76,46.77,100774.32386937492,24.5919,24.6129,24.5657,24.5709,100774.3239
2006-05-05 10:30:00,46.77,46.83,46.76,46.79,47244.97811693412,24.5709,24.6024,24.5657,24.5814,47244.9781
2006-05-05 10:40:00,46.76,46.76,46.62,46.63,35910.67220289529,24.5657,24.5657,24.4921,24.4974,35910.6722
2006-05-05 10:50:00,46.62,46.74,46.6,46.72,63404.78060823701,24.4921,24.5552,24.4816,24.5446,63404.7806
2006-05-05 11:00:00,46.72,46.76,46.57,46.63,103467.62428459208,24.5446,24.5657,24.4658,24.4974,103467.6243
2006-05-05 11:10:00,46.63,46.7,46.61,46.68,31085.17562563124,24.4974,24.5341,24.4869,24.5236,31085.1756
2006-05-05 11:20:00,46.71,46.83,46.71,46.79,56447.08786892604,24.5394,24.6024,24.5394,24.5814,56447.0879
2006-05-05 11:30:00,46.8,47.0,46.8,46.98,52856.02064863651,24.5867,24.6917,24.5867,24.6812,52856.0206
2006-05-05 11:40:00,46.98,47.05,46.97,47.03,65649.19762091797,24.6812,24.718,24.676,24.7075,65649.1976
2006-05-05 11:50:00,47.05,47.05,46.99,47.01,29289.642015486475,24.718,24.718,24.6865,24.697,29289.642
2006-05-05 12:00:00,47.01,47.09,46.98,47.04,45898.32790932555,24.697,24.739,24.6812,24.7128,45898.3279
2006-05-05 12:10:00,47.04,47.09,47.01,47.08,20536.41566603075,24.7128,24.739,24.697,24.7338,20536.4157
2006-05-05 12:20:00,47.08,47.09,46.98,46.98,22556.390977443607,24.7338,24.739,24.6812,24.6812,22556.391
2006-05-05 12:30:00,46.99,46.99,46.87,46.9,37032.880709235775,24.6865,24.6865,24.6234,24.6392,37032.8807
2006-05-05 12:40:00,46.9,46.9,46.82,46.85,48816.07002581079,24.6392,24.6392,24.5972,24.6129,48816.07
2006-05-05 12:50:00,46.85,46.89,46.85,46.86,27269.666704073614,24.6129,24.634,24.6129,24.6182,27269.6667
2006-05-05 13:00:00,46.85,46.86,46.79,46.83,44102.79429918079,24.6129,24.6182,24.5814,24.6024,44102.7943
2006-05-05 13:10:00,46.85,46.9,46.85,46.88,32656.26753450791,24.6129,24.6392,24.6129,24.6287,32656.2675
2006-05-05 13:20:00,46.88,47.01,46.88,47.0,51733.81214229604,24.6287,24.697,24.6287,24.6917,51733.8121
2006-05-05 13:30:00,46.98,47.0,46.92,46.93,28728.53776231624,24.6812,24.6917,24.6497,24.655,28728.5378
2006-05-05 13:40:00,46.93,46.93,46.88,46.93,24800.80799012457,24.655,24.655,24.6287,24.655,24800.808
2006-05-05 13:50:00,46.92,46.96,46.9,46.91,26035.23734709909,24.6497,24.6707,24.6392,24.6445,26035.2373
2006-05-05 14:00:00,46.91,46.94,46.86,46.88,31982.942430703624,24.6445,24.6602,24.6182,24.6287,31982.9424
2006-05-05 14:10:00,46.88,46.95,46.88,46.91,32992.93008641005,24.6287,24.6655,24.6287,24.6445,32992.9301
2006-05-05 14:20:00,46.91,47.06,46.9,46.92,109976.43362136684,24.6445,24.7233,24.6392,24.6497,109976.4336
2006-05-05 14:30:00,46.95,46.97,46.89,46.96,50836.04533722365,24.6655,24.676,24.634,24.6707,50836.0453
2006-05-05 14:40:00,46.95,47.03,46.91,47.01,37818.42666367411,24.6655,24.7075,24.6445,24.697,37818.4267
2006-05-05 14:50:00,47.02,47.02,46.98,47.01,29289.642015486475,24.7023,24.7023,24.6812,24.697,29289.642
2006-05-05 15:00:00,47.01,47.01,46.92,46.92,27269.666704073614,24.697,24.697,24.6497,24.6497,27269.6667
2006-05-05 15:10:00,46.93,46.97,46.93,46.95,46683.87386376388,24.655,24.676,24.655,24.6655,46683.8739
2006-05-05 15:20:00,46.94,46.94,46.82,46.85,64078.105712041295,24.6602,24.6602,24.5972,24.6129,64078.1057
2006-05-05 15:30:00,46.85,46.94,46.83,46.94,47918.30322073841,24.6129,24.6602,24.6024,24.6602,47918.3032
2006-05-05 15:40:00,46.94,46.94,46.86,46.9,46571.65301312984,24.6602,24.6602,24.6182,24.6392,46571.653
2006-05-05 15:50:00,46.9,46.93,46.89,46.92,82706.76691729322,24.6392,24.655,24.634,24.6497,82706.7669
2006-05-08 09:30:00,46.65,46.95,46.63,46.7,96285.489844013,24.5079,24.6655,24.4974,24.5341,96285.4898
2006-05-08 09:40:00,46.7,46.88,46.68,46.7,33666.25519021434,24.5341,24.6287,24.5236,24.5341,33666.2552
2006-05-08 09:50:00,46.71,46.87,46.71,46.81,25810.795645831,24.5394,24.6234,24.5394,24.5919,25810.7956
2006-05-08 10:00:00,46.81,46.84,46.77,46.84,34227.35944338458,24.5919,24.6077,24.5709,24.6077,34227.3594
2006-05-08 10:10:00,46.84,46.88,46.83,46.86,36920.65985860173,24.6077,24.6287,24.6024,24.6182,36920.6599
2006-05-08 10:20:00,46.87,46.91,46.8,46.81,42868.36494220626,24.6234,24.6445,24.5867,24.5919,42868.3649
2006-05-08 10:30:00,46.8,46.8,46.71,46.75,65088.09336774772,24.5867,24.5867,24.5394,24.5604,65088.0934
2006-05-08 10:40:00,46.75,46.82,46.74,46.82,36808.43900796768,24.5604,24.5972,24.5552,24.5972,36808.439
2006-05-08 10:50:00,46.81,46.84,46.8,46.81,36808.43900796768,24.5919,24.6077,24.5867,24.5919,36808.439
2006-05-08 11:00:00,46.82,46.84,46.76,46.79,52856.02064863651,24.5972,24.6077,24.5657,24.5814,52856.0206
2006-05-08 11:10:00,46.79,46.85,46.79,46.8,31421.838177533384,24.5814,24.6129,24.5814,24.5867,31421.8382
2006-05-08 11:20:00,46.79,46.81,46.73,46.75,38155.08921557625,24.5814,24.5919,24.5499,24.5604,38155.0892
2006-05-08 11:30:00,46.75,46.76,46.73,46.75,33666.25519021434,24.5604,24.5657,24.5499,24.5604,33666.2552
2006-05-08 11:40:00,46.75,46.78,46.75,46.76,27606.32925597576,24.5604,24.5762,24.5604,24.5657,27606.3293
2006-05-08 11:50:00,46.76,46.78,46.74,46.74,22444.17012680956,24.5657,24.5762,24.5552,24.5552,22444.1701
2006-05-08 12:00:00,46.74,46.79,46.73,46.78,20087.532263494555,24.5552,24.5814,24.5499,24.5762,20087.5323
2006-05-08 12:10:00,46.78,46.78,46.74,46.75,12344.293569745258,24.5762,24.5762,24.5552,24.5604,12344.2936
2006-05-08 12:20:00,46.74,46.75,46.72,46.74,20873.078217932893,24.5552,24.5604,24.5446,24.5552,20873.0782
2006-05-08 12:30:00,46.74,46.76,46.72,46.74,27606.32925597576,24.5552,24.5657,24.5446,24.5552,27606.3293
2006-05-08 12:40:00,46.74,46.84,46.73,46.84,21321.961620469083,24.5552,24.6077,24.5499,24.6077,21321.9616
2006-05-08 12:50:00,46.84,46.84,46.72,46.76,49826.05768151722,24.6077,24.6077,24.5446,24.5657,49826.0577
2006-05-08 13:00:00,46.76,46.78,46.76,46.76,17169.790147009313,24.5657,24.5762,24.5657,24.5657,17169.7901
2006-05-08 13:10:00,46.76,46.77,46.74,46.76,21770.84502300528,24.5657,24.5709,24.5552,24.5657,21770.845
2006-05-08 13:20:00,46.75,46.76,46.73,46.75,15598.698238132643,24.5604,24.5657,24.5499,24.5604,15598.6982
2006-05-08 13:30:00,46.74,46.78,46.74,46.74,27830.77095724385,24.5552,24.5762,24.5552,24.5552,27830.771
2006-05-08 13:40:00,46.75,46.75,46.7,46.74,49489.39512961508,24.5604,24.5604,24.5341,24.5552,49489.3951
2006-05-08 13:50:00,46.74,46.81,46.74,46.79,28504.09606104814,24.5552,24.5919,24.5552,24.5814,28504.0961
2006-05-08 14:00:00,46.79,46.85,46.79,46.82,29514.08371675457,24.5814,24.6129,24.5814,24.5972,29514.0837
2006-05-08 14:10:00,46.82,46.85,46.8,46.82,20424.1948153967,24.5972,24.6129,24.5867,24.5972,20424.1948
2006-05-08 14:20:00,46.84,46.86,46.8,46.85,33441.813488946245,24.6077,24.6182,24.5867,24.6129,33441.8135
2006-05-08 14:30:00,46.85,46.85,46.8,46.81,30748.513073729097,24.6129,24.6129,24.5867,24.5919,30748.5131
2006-05-08 14:40:00,46.82,46.82,46.76,46.76,23229.71608124789,24.5972,24.5972,24.5657,24.5657,23229.7161
2006-05-08 14:50:00,46.76,46.85,46.76,46.81,68230.27718550107,24.5657,24.6129,24.5657,24.5919,68230.2772
2006-05-08 15:00:00,46.81,46.82,46.76,46.79,45898.32790932555,24.5919,24.5972,24.5657,24.5814,45898.3279
2006-05-08 15:10:00,46.78,46.8,46.74,46.75,36022.89305352934,24.5762,24.5867,24.5552,24.5604,36022.8931
2006-05-08 15:20:00,46.75,46.77,46.74,46.74,52070.47469419818,24.5604,24.5709,24.5552,24.5552,52070.4747
2006-05-08 15:30:00,46.74,46.76,46.74,46.75,89440.0179553361,24.5552,24.5657,24.5552,24.5604,89440.018
2006-05-08 15:40:00,46.75,46.78,46.74,46.74,79003.47884636965,24.5604,24.5762,24.5552,24.5552,79003.4788
2006-05-08 15:50:00,46.75,46.76,46.73,46.74,94153.2936819661,24.5604,24.5657,24.5499,24.5552,94153.2937
2006-05-09 09:30:00,46.59,46.81,46.52,46.75,71035.79845135225,24.4763,24.5919,24.4396,24.5604,71035.7985
2006-05-09 09:40:00,46.78,46.82,46.6,46.64,73729.0988665694,24.5762,24.5972,24.4816,24.5026,73729.0989
2006-05-09 09:50:00,46.64,46.71,46.52,46.52,67556.95208169677,24.5026,24.5394,24.4396,24.4396,67556.9521
2006-05-09 10:00:00,46.52,46.56,46.44,46.54,43766.13174727864,24.4396,24.4606,24.3975,24.4501,43766.1317
2006-05-09 10:10:00,46.54,46.6,46.52,46.55,53978.229154976994,24.4501,24.4816,24.4396,24.4553,53978.2292
2006-05-09 10:20:00,46.54,46.6,46.53,46.56,35237.34709909101,24.4501,24.4816,24.4448,24.4606,35237.3471
2006-05-09 10:30:00,46.55,46.59,46.53,46.56,34339.580294018626,24.4553,24.4763,24.4448,24.4606,34339.5803
2006-05-09 10:40:00,46.57,46.58,46.46,46.47,93592.18942879589,24.4658,24.4711,24.4081,24.4133,93592.1894
2006-05-09 10:50:00,46.46,46.5,46.45,46.49,15710.919088766692,24.4081,24.4291,24.4028,24.4238,15710.9191
2006-05-09 11:00:00,46.48,46.54,46.48,46.51,37818.42666367411,24.4186,24.4501,24.4186,24.4343,37818.4267
2006-05-09 11:10:00,46.54,46.6,46.52,46.6,40848.3896307934,24.4501,24.4816,24.4396,24.4816,40848.3896
2006-05-09 11:20:00,46.6,46.66,46.55,46.57,23117.495230613848,24.4816,24.5131,24.4553,24.4658,23117.4952
2006-05-09 11:30:00,46.55,46.6,46.54,46.59,15262.035686230502,24.4553,24.4816,24.4501,24.4763,15262.0357
2006-05-09 11:40:00,46.6,46.63,46.56,46.57,19975.31141286051,24.4816,24.4974,24.4606,24.4658,19975.3114
2006-05-09 11:50:00,46.56,46.58,46.55,46.57,5274.379979800247,24.4606,24.4711,24.4553,24.4658,5274.38
2006-05-09 12:00:00,46.57,46.6,46.56,46.6,8641.00549882168,24.4658,24.4816,24.4606,24.4816,8641.0055
2006-05-09 12:10:00,46.59,46.61,46.57,46.57,19975.31141286051,24.4763,24.4869,24.4658,24.4658,19975.3114
2006-05-09 12:20:00,46.57,46.6,46.57,46.6,21658.624172371223,24.4658,24.4816,24.4658,24.4816,21658.6242
2006-05-09 12:30:00,46.59,46.62,46.59,46.6,16833.12759510717,24.4763,24.4921,24.4763,24.4816,16833.1276
2006-05-09 12:40:00,46.61,46.66,46.6,46.65,45112.781954887214,24.4869,24.5131,24.4816,24.5079,45112.782
2006-05-09 12:50:00,46.65,46.65,46.62,46.64,22107.507574907417,24.5079,24.5079,24.4921,24.5026,22107.5076
2006-05-09 13:00:00,46.64,46.65,46.6,46.6,29738.525418022666,24.5026,24.5079,24.4816,24.4816,29738.5254
2006-05-09 13:10:00,46.6,46.6,46.53,46.53,127819.54887218044,24.4816,24.4816,24.4448,24.4448,127819.5489
2006-05-09 13:20:00,46.53,46.53,46.49,46.5,40736.16878015935,24.4448,24.4448,24.4238,24.4291,40736.1688
2006-05-09 13:30:00,46.49,46.51,46.48,46.48,19301.98630905622,24.4238,24.4343,24.4186,24.4186,19301.9863
2006-05-09 13:40:00,46.48,46.49,46.44,46.46,38155.08921557625,24.4186,24.4238,24.3975,24.4081,38155.0892
2006-05-09 13:50:00,46.46,46.51,46.45,46.5,37930.64751430816,24.4081,24.4343,24.4028,24.4291,37930.6475
2006-05-09 14:00:00,46.5,46.52,46.46,46.47,26708.562450903377,24.4291,24.4396,24.4081,24.4133,26708.5625
2006-05-09 14:10:00,46.47,46.48,46.45,46.48,14027.606329255976,24.4133,24.4186,24.4028,24.4186,14027.6063
2006-05-09 14:20:00,46.48,46.5,46.46,46.5,11895.410167209067,24.4186,24.4291,24.4081,24.4291,11895.4102
2006-05-09 14:30:00,46.5,46.52,46.41,46.42,78217.93289193131,24.4291,24.4396,24.3818,24.387,78217.9329
2006-05-09 14:40:00,46.41,46.44,46.38,46.41,46122.76961059365,24.3818,24.3975,24.366,24.3818,46122.7696
2006-05-09 14:50:00,46.41,46.41,46.34,46.37,69352.48569184155,24.3818,24.3818,24.345,24.3608,69352.4857
2006-05-09 15:00:00,46.36,46.36,46.33,46.33,33217.37178767815,24.3555,24.3555,24.3398,24.3398,33217.3718
2006-05-09 15:10:00,46.34,46.36,46.3,46.36,34339.580294018626,24.345,24.3555,24.324,24.3555,34339.5803
2006-05-09 15:20:00,46.36,46.45,46.36,46.44,37818.42666367411,24.3555,24.4028,24.3555,24.3975,37818.4267
2006-05-09 15:30:00,46.44,46.45,46.41,46.43,36135.113904163394,24.3975,24.4028,24.3818,24.3923,36135.1139
2006-05-09 15:40:00,46.43,46.5,46.43,46.46,68005.83548423297,24.3923,24.4291,24.3923,24.4081,68005.8355
2006-05-09 15:50:00,46.46,46.46,46.4,46.43,79340.1413982718,24.4081,24.4081,24.3765,24.3923,79340.1414
2006-05-10 09:30:00,47.27,47.28,46.85,46.86,236561.5531365728,24.8336,24.8388,24.6129,24.6182,236561.5531
2006-05-10 09:40:00,46.87,46.9,46.74,46.81,142744.9220065088,24.6234,24.6392,24.5552,24.5919,142744.922
2006-05-10 09:50:00,46.81,47.04,46.77,46.96,174166.76018404218,24.5919,24.7128,24.5709,24.6707,174166.7602
2006-05-10 10:00:00,46.95,46.96,46.85,46.9,58354.84232970486,24.6655,24.6707,24.6129,24.6392,58354.8423
2006-05-10 10:10:00,46.87,46.97,46.87,46.96,53304.90405117271,24.6234,24.676,24.6234,24.6707,53304.9041
2006-05-10 10:20:00,46.95,47.02,46.95,46.98,30299.629671192903,24.6655,24.7023,24.6655,24.6812,30299.6297
2006-05-10 10:30:00,46.98,47.09,46.98,47.09,46234.990461227695,24.6812,24.739,24.6812,24.739,46234.9905
2006-05-10 10:40:00,47.1,47.17,47.1,47.17,103355.40343395802,24.7443,24.7811,24.7443,24.7811,103355.4034
2006-05-10 10:50:00,47.17,47.22,47.09,47.19,112445.2923353159,24.7811,24.8073,24.739,24.7916,112445.2923
2006-05-10 11:00:00,47.19,47.22,47.13,47.19,90001.12220850633,24.7916,24.8073,24.76,24.7916,90001.1222
2006-05-10 11:10:00,47.2,47.21,47.14,47.17,41633.93558523173,24.7968,24.8021,24.7653,24.7811,41633.9356
2006-05-10 11:20:00,47.18,47.27,47.17,47.26,39613.96027381888,24.7863,24.8336,24.7811,24.8283,39613.9603
2006-05-10 11:30:00,47.26,47.31,47.19,47.19,48703.84917517674,24.8283,24.8546,24.7916,24.7916,48703.8492
2006-05-10 11:40:00,47.2,47.27,47.19,47.27,48703.84917517674,24.7968,24.8336,24.7916,24.8336,48703.8492
2006-05-10 11:50:00,47.27,47.32,47.27,47.32,53866.00830434294,24.8336,24.8599,24.8336,24.8599,53866.0083
2006-05-10 12:00:00,47.32,47.45,47.31,47.44,55998.20446638985,24.8599,24.9282,24.8546,24.9229,55998.2045
2006-05-10 12:10:00,47.45,47.54,47.44,47.49,156548.0866344967,24.9282,24.9754,24.9229,24.9492,156548.0866
2006-05-10 12:20:00,47.5,47.59,47.41,47.59,747839.7486252945,24.9544,25.0017,24.9071,25.0017,747839.7486
2006-05-10 12:30:00,47.59,47.66,47.58,47.64,49826.05768151722,25.0017,25.0385,24.9965,25.028,49826.0577
2006-05-10 12:40:00,47.64,47.64,47.58,47.58,43429.4691953765,25.028,25.028,24.9965,24.9965,43429.4692
2006-05-10 12:50:00,47.58,47.59,47.52,47.52,20087.532263494555,24.9965,25.0017,24.9649,24.9649,20087.5323
2006-05-10 13:00:00,47.52,47.54,47.5,47.5,62843.67635506677,24.9649,24.9754,24.9544,24.9544,62843.6764
2006-05-10 13:10:00,47.5,47.54,47.49,47.5,297048.59162832453,24.9544,24.9754,24.9492,24.9544,297048.5916
2006-05-10 13:20:00,47.5,47.52,47.49,47.49,140949.38839636403,24.9544,24.9649,24.9492,24.9492,140949.3884
2006-05-10 13:30:00,47.49,47.56,47.48,47.54,79340.1413982718,24.9492,24.9859,24.9439,24.9754,79340.1414
2006-05-10 13:40:00,47.54,47.54,47.47,47.49,55100.43766131747,24.9754,24.9754,24.9387,24.9492,55100.4377
2006-05-10 13:50:00,47.49,47.52,47.48,47.48,100100.99876557064,24.9492,24.9649,24.9439,24.9439,100100.9988
2006-05-10 14:00:00,47.47,47.5,47.36,47.4,141622.71350016832,24.9387,24.9544,24.8809,24.9019,141622.7135
2006-05-10 14:10:00,47.39,47.42,46.98,47.31,162495.79171810122,24.8966,24.9124,24.6812,24.8546,162495.7917
2006-05-10 14:20:00,47.29,47.45,47.26,47.34,151385.92750533047,24.8441,24.9282,24.8283,24.8704,151385.9275
2006-05-10 14:30:00,47.32,47.44,47.32,47.41,198069.8013690944,24.8599,24.9229,24.8599,24.9071,198069.8014
2006-05-10 14:40:00,47.41,47.64,47.36,47.6,88542.25115026372,24.9071,25.028,24.8809,25.007,88542.2512
2006-05-10 14:50:00,47.61,47.62,47.36,47.46,122657.38974301424,25.0122,25.0175,24.8809,24.9334,122657.3897
2006-05-10 15:00:00,47.44,47.55,47.44,47.54,79003.47884636965,24.9229,24.9807,24.9229,24.9754,79003.4788
2006-05-10 15:10:00,47.54,47.54,47.46,47.51,50723.824486589605,24.9754,24.9754,24.9334,24.9597,50723.8245
2006-05-10 15:20:00,47.51,47.54,47.44,47.47,132532.82459881046,24.9597,24.9754,24.9229,24.9387,132532.8246
2006-05-10 15:30:00,47.47,47.48,47.4,47.41,177308.94400179552,24.9387,24.9439,24.9019,24.9071,177308.944
2006-05-10 15:40:00,47.41,47.42,47.34,47.4,130400.62843676354,24.9071,24.9124,24.8704,24.9019,130400.6284
2006-05-10 15:50:00,47.41,47.44,47.34,47.42,261025.6985747952,24.9071,24.9229,24.8704,24.9124,261025.6986
2006-05-11 09:30:00,47.23,47.51,47.23,47.28,84502.300527438,24.8126,24.9597,24.8126,24.8388,84502.3005
2006-05-11 09:40:00,47.29,47.35,47.08,47.1,51284.928739759845,24.8441,24.8756,24.7338,24.7443,51284.9287
2006-05-11 09:50:00,47.09,47.2,47.03,47.03,81472.3375603187,24.739,24.7968,24.7075,24.7075,81472.3376
2006-05-11 10:00:00,47.02,47.09,46.93,47.08,73167.99461339916,24.7023,24.739,24.655,24.7338,73167.9946
2006-05-11 10:10:00,47.08,47.15,47.08,47.09,74514.64482100774,24.7338,24.7705,24.7338,24.739,74514.6448
2006-05-11 10:20:00,47.1,47.15,47.03,47.05,143754.90966221524,24.7443,24.7705,24.7075,24.718,143754.9097
2006-05-11 10:30:00,47.09,47.27,47.09,47.27,70025.81079564583,24.739,24.8336,24.739,24.8336,70025.8108
2006-05-11 10:40:00,47.27,47.3,47.17,47.19,70025.81079564583,24.8336,24.8494,24.7811,24.7916,70025.8108
2006-05-11 10:50:00,47.19,47.26,47.19,47.21,48479.40747390865,24.7916,24.8283,24.7916,24.8021,48479.4075
2006-05-11 11:00:00,47.22,47.25,47.2,47.23,35574.00965099315,24.8073,24.8231,24.7968,24.8126,35574.0097
2006-05-11 11:10:00,47.22,47.23,47.15,47.2,37257.32241050387,24.8073,24.8126,24.7705,24.7968,37257.3224
2006-05-11 11:20:00,47.2,47.21,47.03,47.06,46683.87386376388,24.7968,24.8021,24.7075,24.7233,46683.8739
2006-05-11 11:30:00,47.05,47.17,47.03,47.09,35798.45135226125,24.718,24.7811,24.7075,24.739,35798.4514
2006-05-11 11:40:00,47.11,47.16,47.1,47.12,30075.18796992481,24.7495,24.7758,24.7443,24.7548,30075.188
2006-05-11 11:50:00,47.11,47.11,47.01,47.09,36920.65985860173,24.7495,24.7495,24.697,24.739,36920.6599
2006-05-11 12:00:00,47.09,47.11,47.01,47.01,80237.90820334418,24.739,24.7495,24.697,24.697,80237.9082
2006-05-11 12:10:00,47.01,47.07,47.0,47.02,48142.7449220065,24.697,24.7285,24.6917,24.7023,48142.7449
2006-05-11 12:20:00,47.02,47.07,47.02,47.05,10660.98081023454,24.7023,24.7285,24.7023,24.718,10660.9808
2006-05-11 12:30:00,47.05,47.07,47.01,47.05,27830.77095724385,24.718,24.7285,24.697,24.718,27830.771
2006-05-11 12:40:00,47.06,47.06,46.96,46.96,20311.97396476265,24.7233,24.7233,24.6707,24.6707,20311.974
2006-05-11 12:50:00,46.96,47.05,46.96,47.05,19526.42801032432,24.6707,24.718,24.6707,24.718,19526.428
2006-05-11 13:00:00,47.05,47.08,47.01,47.02,25361.9122432948,24.718,24.7338,24.697,24.7023,25361.9122
2006-05-11 13:10:00,47.03,47.04,46.91,46.92,50387.161934687465,24.7075,24.7128,24.6445,24.6497,50387.1619
2006-05-11 13:20:00,46.92,47.0,46.88,46.99,37257.32241050387,24.6497,24.6917,24.6287,24.6865,37257.3224
2006-05-11 13:30:00,47.0,47.01,46.96,47.01,40736.16878015935,24.6917,24.697,24.6707,24.697,40736.1688
2006-05-11 13:40:00,47.01,47.05,46.98,47.05,29401.86286612052,24.697,24.718,24.6812,24.718,29401.8629
2006-05-11 13:50:00,47.05,47.09,47.04,47.09,17282.01099764336,24.718,24.739,24.7128,24.739,17282.011
2006-05-11 14:00:00,47.09,47.14,47.08,47.14,19863.09056222646,24.739,24.7653,24.7338,24.7653,19863.0906
2006-05-11 14:10:00,47.12,47.15,47.09,47.13,32095.16328133767,24.7548,24.7705,24.739,24.76,32095.1633
2006-05-11 14:20:00,47.13,47.19,47.13,47.15,27494.10840534171,24.76,24.7916,24.76,24.7705,27494.1084
2006-05-11 14:30:00,47.14,47.15,47.08,47.1,17955.336101447647,24.7653,24.7705,24.7338,24.7443,17955.3361
2006-05-11 14:40:00,47.1,47.11,47.02,47.03,29065.20031421838,24.7443,24.7495,24.7023,24.7075,29065.2003
2006-05-11 14:50:00,47.03,47.08,47.01,47.07,43653.91089664459,24.7075,24.7338,24.697,24.7285,43653.9109
2006-05-11 15:00:00,47.04,47.07,47.01,47.05,38267.3100662103,24.7128,24.7285,24.697,24.718,38267.3101
2006-05-11 15:10:00,47.05,47.18,47.05,47.15,43653.91089664459,24.718,24.7863,24.718,24.7705,43653.9109
2006-05-11 15:20:00,47.15,47.18,47.09,47.11,71821.34440579059,24.7705,24.7863,24.739,24.7495,71821.3444
2006-05-11 15:30:00,47.1,47.13,47.08,47.08,77656.82863876107,24.7443,24.76,24.7338,24.7338,77656.8286
2006-05-11 15:40:00,47.08,47.09,47.02,47.06,81135.67500841655,24.7338,24.739,24.7023,24.7233,81135.675
2006-05-11 15:50:00,47.05,47.09,47.05,47.06,115250.81360116709,24.718,24.739,24.718,24.7233,115250.8136
2006-05-12 09:30:00,47.01,47.09,46.84,46.89,92357.76007182134,24.697,24.739,24.6077,24.634,92357.7601
2006-05-12 09:40:00,46.93,46.93,46.83,46.9,83155.65031982942,24.655,24.655,24.6024,24.6392,83155.6503
2006-05-12 09:50:00,46.92,47.01,46.87,46.99,53641.56660307485,24.6497,24.697,24.6234,24.6865,53641.5666
2006-05-12 10:00:00,47.0,47.0,46.74,46.85,116260.80125687351,24.6917,24.6917,24.5552,24.6129,116260.8013
2006-05-12 10:10:00,46.85,47.02,46.76,46.76,42868.36494220626,24.6129,24.7023,24.5657,24.5657,42868.3649
2006-05-12 10:20:00,46.8,46.93,46.72,46.91,24464.145438222426,24.5867,24.655,24.5446,24.6445,24464.1454
2006-05-12 10:30:00,46.91,46.96,46.88,46.95,33778.476040848385,24.6445,24.6707,24.6287,24.6655,33778.476
2006-05-12 10:40:00,46.95,46.95,46.87,46.88,30972.9547749972,24.6655,24.6655,24.6234,24.6287,30972.9548
2006-05-12 10:50:00,46.89,46.93,46.85,46.88,44327.23600044888,24.634,24.655,24.6129,24.6287,44327.236
2006-05-12 11:00:00,46.89,46.96,46.87,46.92,71596.9027045225,24.634,24.6707,24.6234,24.6497,71596.9027
2006-05-12 11:10:00,46.94,46.94,46.85,46.91,49264.95342834698,24.6602,24.6602,24.6129,24.6445,49264.9534
2006-05-12 11:20:00,46.9,46.93,46.85,46.85,28279.654359780045,24.6392,24.655,24.6129,24.6129,28279.6544
2006-05-12 11:30:00,46.85,46.85,46.72,46.73,39726.18112445292,24.6129,24.6129,24.5446,24.5499,39726.1811
2006-05-12 11:40:00,46.75,46.81,46.73,46.79,19863.09056222646,24.5604,24.5919,24.5499,24.5814,19863.0906
2006-05-12 11:50:00,46.78,46.79,46.74,46.76,16384.24419257098,24.5762,24.5814,24.5552,24.5657,16384.2442
2006-05-12 12:00:00,46.8,46.85,46.73,46.74,22107.507574907417,24.5867,24.6129,24.5499,24.5552,22107.5076
2006-05-12 12:10:00,46.74,46.76,46.72,46.74,17730.894400179553,24.5552,24.5657,24.5446,24.5552,17730.8944
2006-05-12 12:20:00,46.75,46.81,46.75,46.79,19638.648860958365,24.5604,24.5919,24.5604,24.5814,19638.6489
2006-05-12 12:30:00,46.78,46.82,46.68,46.8,89103.35540343395,24.5762,24.5972,24.5236,24.5867,89103.3554
2006-05-12 12:40:00,46.81,46.89,46.8,46.85,23005.2743799798,24.5919,24.634,24.5867,24.6129,23005.2744
2006-05-12 12:50:00,46.84,46.85,46.7,46.75,84053.4171249018,24.6077,24.6129,24.5341,24.5604,84053.4171
2006-05-12 13:00:00,46.75,46.81,46.71,46.71,28279.654359780045,24.5604,24.5919,24.5394,24.5394,28279.6544
2006-05-12 13:10:00,46.73,46.8,46.71,46.78,34339.580294018626,24.5499,24.5867,24.5394,24.5762,34339.5803
2006-05-12 13:20:00,46.78,46.78,46.73,46.76,12680.9561216474,24.5762,24.5762,24.5499,24.5657,12680.9561
2006-05-12 13:30:00,46.75,46.77,46.7,46.7,17506.452698911457,24.5604,24.5709,24.5341,24.5341,17506.4527
2006-05-12 13:40:00,46.7,46.72,46.68,46.69,22331.94927617552,24.5341,24.5446,24.5236,24.5289,22331.9493
2006-05-12 13:50:00,46.7,46.74,46.66,46.71,15374.256536864548,24.5341,24.5552,24.5131,24.5394,15374.2565
2006-05-12 14:00:00,46.74,46.82,46.74,46.81,21097.519919200982,24.5552,24.5972,24.5552,24.5919,21097.5199
2006-05-12 14:10:00,46.82,46.93,46.82,46.85,28391.87521041409,24.5972,24.655,24.5972,24.6129,28391.8752
2006-05-12 14:20:00,46.84,46.87,46.78,46.78,20199.753114128605,24.6077,24.6234,24.5762,24.5762,20199.7531
2006-05-12 14:30:00,46.8,46.8,46.76,46.77,45000.56110425317,24.5867,24.5867,24.5657,24.5709,45000.5611
2006-05-12 14:40:00,46.77,46.81,46.77,46.78,17843.1152508136,24.5709,24.5919,24.5709,24.5762,17843.1153
2006-05-12 14:50:00,46.76,46.79,46.71,46.76,41297.27303332959,24.5657,24.5814,24.5394,24.5657,41297.273
2006-05-12 15:00:00,46.76,46.82,46.74,46.77,36583.99730669958,24.5657,24.5972,24.5552,24.5709,36583.9973
2006-05-12 15:10:00,46.77,46.8,46.72,46.74,57344.85467399842,24.5709,24.5867,24.5446,24.5552,57344.8547
2006-05-12 15:20:00,46.72,46.74,46.69,46.69,65873.63932218606,24.5446,24.5552,24.5289,24.5289,65873.6393
2006-05-12 15:30:00,46.69,46.69,46.53,46.59,74626.86567164179,24.5289,24.5289,24.4448,24.4763,74626.8657
2006-05-12 15:40:00,46.59,46.69,46.52,46.57,139153.85478621928,24.4763,24.5289,24.4396,24.4658,139153.8548
2006-05-12 15:50:00,46.57,46.61,46.52,46.59,225002.80552126584,24.4658,24.4869,24.4396,24.4763,225002.8055
2006-05-15 09:30:00,46.64,46.67,46.44,46.48,63068.11805633486,24.5026,24.5184,24.3975,24.4186,63068.1181
2006-05-15 09:40:00,46.47,46.69,46.44,46.64,89327.79710470205,24.4133,24.5289,24.3975,24.5026,89327.7971
2006-05-15 09:50:00,46.62,46.64,46.46,46.48,78105.71204129727,24.4921,24.5026,24.4081,24.4186,78105.712
2006-05-15 10:00:00,46.47,46.56,46.44,46.54,44551.67770171697,24.4133,24.4606,24.3975,24.4501,44551.6777
2006-05-15 10:10:00,46.54,46.66,46.44,46.65,151610.36920659858,24.4501,24.5131,24.3975,24.5079,151610.3692
2006-05-15 10:20:00,46.61,46.62,46.39,46.47,77881.27034002918,24.4869,24.4921,24.3713,24.4133,77881.2703
2006-05-15 10:30:00,46.46,46.64,46.44,46.6,68230.27718550107,24.4081,24.5026,24.3975,24.4816,68230.2772
2006-05-15 10:40:00,46.61,46.74,46.58,46.65,49152.73257771294,24.4869,24.5552,24.4711,24.5079,49152.7326
2006-05-15 10:50:00,46.65,46.72,46.59,46.62,52743.79979800247,24.5079,24.5446,24.4763,24.4921,52743.7998
2006-05-15 11:00:00,46.6,46.74,46.6,46.69,52182.69554483223,24.4816,24.5552,24.4816,24.5289,52182.6955
2006-05-15 11:10:00,46.68,46.73,46.68,46.71,73167.99461339916,24.5236,24.5499,24.5236,24.5394,73167.9946
2006-05-15 11:20:00,46.69,46.69,46.62,46.63,21883.06587363932,24.5289,24.5289,24.4921,24.4974,21883.0659
2006-05-15 11:30:00,46.63,46.69,46.57,46.57,33666.25519021434,24.4974,24.5289,24.4658,24.4658,33666.2552
2006-05-15 11:40:00,46.57,46.59,46.52,46.57,75973.51587925036,24.4658,24.4763,24.4396,24.4658,75973.5159
2006-05-15 11:50:00,46.57,46.6,46.56,46.58,32880.709235776005,24.4658,24.4816,24.4606,24.4711,32880.7092
2006-05-15 12:00:00,46.59,46.6,46.55,46.58,41746.156435865785,24.4763,24.4816,24.4553,24.4711,41746.1564
2006-05-15 12:10:00,46.58,46.58,46.52,46.52,21658.624172371223,24.4711,24.4711,24.4396,24.4396,21658.6242
2006-05-15 12:20:00,46.53,46.57,46.53,46.57,29177.42116485243,24.4448,24.4658,24.4448,24.4658,29177.4212
2006-05-15 12:30:00,46.57,46.57,46.53,46.53,41521.714734597685,24.4658,24.4658,24.4448,24.4448,41521.7147
2006-05-15 12:40:00,46.53,46.57,46.45,46.46,92806.64347435754,24.4448,24.4658,24.4028,24.4081,92806.6435
2006-05-15 12:50:00,46.46,46.48,46.46,46.47,28952.97946358433,24.4081,24.4186,24.4081,24.4133,28952.9795
2006-05-15 13:00:00,46.47,46.49,46.4,46.43,72943.55291213107,24.4133,24.4238,24.3765,24.3923,72943.5529
2006-05-15 13:10:00,46.44,46.52,46.44,46.45,27494.10840534171,24.3975,24.4396,24.3975,24.4028,27494.1084
2006-05-15 13:20:00,46.46,46.47,46.36,46.46,40399.50622825721,24.4081,24.4133,24.3555,24.4081,40399.5062
2006-05-15 13:30:00,46.45,46.48,46.45,46.48,24351.92458758837,24.4028,24.4186,24.4028,24.4186,24351.9246
2006-05-15 13:40:00,46.48,46.52,46.47,46.5,33441.813488946245,24.4186,24.4396,24.4133,24.4291,33441.8135
2006-05-15 13:50:00,46.49,46.49,46.41,46.43,38491.7517674784,24.4238,24.4238,24.3818,24.3923,38491.7518
2006-05-15 14:00:00,46.44,46.56,46.44,46.49,64863.65166647963,24.3975,24.4606,24.3975,24.4238,64863.6517
2006-05-15 14:10:00,46.5,46.5,46.36,46.43,74177.98226910559,24.4291,24.4291,24.3555,24.3923,74177.9823
2006-05-15 14:20:00,46.43,46.46,46.39,46.42,76871.28268432274,24.3923,24.4081,24.3713,24.387,76871.2827
2006-05-15 14:30:00,46.44,46.56,46.43,46.54,48479.40747390865,24.3975,24.4606,24.3923,24.4501,48479.4075
2006-05-15 14:40:00,46.54,46.56,46.36,46.38,83155.65031982942,24.4501,24.4606,24.3555,24.366,83155.6503
2006-05-15 14:50:00,46.39,46.49,46.39,46.44,45337.22365615532,24.3713,24.4238,24.3713,24.3975,45337.2237
2006-05-15 15:00:00,46.34,46.4,46.29,46.33,213444.0579059589,24.345,24.3765,24.3187,24.3398,213444.0579
2006-05-15 15:10:00,46.33,46.34,46.17,46.29,415441.589047245,24.3398,24.345,24.2557,24.3187,415441.589
2006-05-15 15:20:00,46.29,46.33,46.28,46.31,95836.60644147682,24.3187,24.3398,24.3135,24.3292,95836.6064
2006-05-15 15:30:00,46.31,46.43,46.29,46.33,115924.13870497138,24.3292,24.3923,24.3187,24.3398,115924.1387
2006-05-15 15:40:00,46.33,46.44,46.23,46.44,176298.9563460891,24.3398,24.3975,24.2872,24.3975,176298.9563
2006-05-15 15:50:00,46.44,46.49,46.35,46.39,214902.9289642016,24.3975,24.4238,24.3503,24.3713,214902.929
2006-05-16 09:30:00,46.6,46.77,46.5,46.76,100886.54472000895,24.4816,24.5709,24.4291,24.5657,100886.5447
2006-05-16 09:40:00,46.76,46.83,46.6,46.63,121310.73953540568,24.5657,24.6024,24.4816,24.4974,121310.7395
2006-05-16 09:50:00,46.64,46.83,46.6,46.63,79789.02480080798,24.5026,24.6024,24.4816,24.4974,79789.0248
2006-05-16 10:00:00,46.68,46.78,46.6,46.69,109864.2127707328,24.5236,24.5762,24.4816,24.5289,109864.2128
2006-05-16 10:10:00,46.68,46.68,46.53,46.54,70362.47334754797,24.5236,24.5236,24.4448,24.4501,70362.4733
2006-05-16 10:20:00,46.53,46.58,46.52,46.55,68454.71888676916,24.4448,24.4711,24.4396,24.4553,68454.7189
2006-05-16 10:30:00,46.54,46.56,46.5,46.52,37481.76411177197,24.4501,24.4606,24.4291,24.4396,37481.7641
2006-05-16 10:40:00,46.52,46.6,46.49,46.55,119290.7642239928,24.4396,24.4816,24.4238,24.4553,119290.7642
2006-05-16 10:50:00,46.55,46.62,46.52,46.57,65761.41847155201,24.4553,24.4921,24.4396,24.4658,65761.4185
2006-05-16 11:00:00,46.56,46.62,46.53,46.58,49601.61598024913,24.4606,24.4921,24.4448,24.4711,49601.616
2006-05-16 11:10:00,46.58,46.59,46.53,46.53,90562.22646167658,24.4711,24.4763,24.4448,24.4448,90562.2265
2006-05-16 11:20:00,46.53,46.55,46.5,46.52,37369.54326113792,24.4448,24.4553,24.4291,24.4396,37369.5433
2006-05-16 11:30:00,46.53,46.64,46.52,46.64,19975.31141286051,24.4448,24.5026,24.4396,24.5026,19975.3114
2006-05-16 11:40:00,46.64,46.64,46.5,46.51,25586.3539445629,24.5026,24.5026,24.4291,24.4343,25586.3539
2006-05-16 11:50:00,46.5,46.6,46.5,46.54,25698.574795196942,24.4291,24.4816,24.4291,24.4501,25698.5748
2006-05-16 12:00:00,46.53,46.54,46.49,46.52,41297.27303332959,24.4448,24.4501,24.4238,24.4396,41297.273
2006-05-16 12:10:00,46.52,46.55,46.5,46.55,44327.23600044888,24.4396,24.4553,24.4291,24.4553,44327.236
2006-05-16 12:20:00,46.55,46.59,46.47,46.52,30860.733924363147,24.4553,24.4763,24.4133,24.4396,30860.7339
2006-05-16 12:30:00,46.52,46.68,46.52,46.64,18067.556952081697,24.4396,24.5236,24.4396,24.5026,18067.557
2006-05-16 12:40:00,46.63,46.63,46.57,46.57,19750.86971159241,24.4974,24.4974,24.4658,24.4658,19750.8697
2006-05-16 12:50:00,46.58,46.69,46.57,46.69,25923.016496465043,24.4711,24.5289,24.4658,24.5289,25923.0165
2006-05-16 13:00:00,46.71,46.72,46.66,46.72,23566.37863315004,24.5394,24.5446,24.5131,24.5446,23566.3786
2006-05-16 13:10:00,46.73,46.74,46.7,46.72,24576.36628885647,24.5499,24.5552,24.5341,24.5446,24576.3663
2006-05-16 13:20:00,46.71,46.74,46.64,46.68,18628.66120525193,24.5394,24.5552,24.5026,24.5236,18628.6612
2006-05-16 13:30:00,46.67,46.73,46.67,46.72,11222.08506340478,24.5184,24.5499,24.5184,24.5446,11222.0851
2006-05-16 13:40:00,46.71,46.75,46.68,46.74,18291.99865334979,24.5394,24.5604,24.5236,24.5552,18291.9987
2006-05-16 13:50:00,46.73,46.81,46.73,46.77,21658.624172371223,24.5499,24.5919,24.5499,24.5709,21658.6242
2006-05-16 14:00:00,46.76,46.77,46.72,46.77,25361.9122432948,24.5657,24.5709,24.5446,24.5709,25361.9122
2006-05-16 14:10:00,46.76,46.77,46.72,46.73,16047.581640668835,24.5657,24.5709,24.5446,24.5499,16047.5816
2006-05-16 14:20:00,46.73,46.76,46.68,46.75,19077.544607788124,24.5499,24.5657,24.5236,24.5604,19077.5446
2006-05-16 14:30:00,46.75,46.83,46.74,46.79,71933.56525642464,24.5604,24.6024,24.5552,24.5814,71933.5653
2006-05-16 14:40:00,46.81,46.81,46.71,46.77,41409.49388396364,24.5919,24.5919,24.5394,24.5709,41409.4939
2006-05-16 14:50:00,46.78,46.78,46.68,46.7,19863.09056222646,24.5762,24.5762,24.5236,24.5341,19863.0906
2006-05-16 15:00:00,46.7,46.76,46.7,46.73,29738.525418022666,24.5341,24.5657,24.5341,24.5499,29738.5254
2006-05-16 15:10:00,46.73,46.73,46.59,46.6,29177.42116485243,24.5499,24.5499,24.4763,24.4816,29177.4212
2006-05-16 15:20:00,46.6,46.67,46.6,46.65,87532.26349455728,24.4816,24.5184,24.4816,24.5079,87532.2635
2006-05-16 15:30:00,46.65,46.71,46.6,46.61,59140.38828414319,24.5079,24.5394,24.4816,24.4869,59140.3883
2006-05-16 15:40:00,46.6,46.68,46.6,46.64,31085.17562563124,24.4816,24.5236,24.4816,24.5026,31085.1756
2006-05-16 15:50:00,46.64,46.67,46.6,46.61,70362.47334754797,24.5026,24.5184,24.4816,24.4869,70362.4733
2006-05-17 09:30:00,47.45,47.45,46.29,46.35,42868.36494220626,24.9282,24.9282,24.3187,24.3503,42868.3649
2006-05-17 09:40:00,46.35,46.43,46.07,46.37,53080.46234990461,24.3503,24.3923,24.2032,24.3608,53080.4623
2006-05-17 09:50:00,46.35,46.41,46.14,46.2,48479.40747390865,24.3503,24.3818,24.2399,24.2715,48479.4075
2006-05-17 10:00:00,46.23,46.27,46.11,46.2,134440.57905958928,24.2872,24.3082,24.2242,24.2715,134440.5791
2006-05-17 10:10:00,46.19,46.24,46.16,46.22,40062.84367635506,24.2662,24.2925,24.2504,24.282,40062.8437
2006-05-17 10:20:00,46.22,46.32,46.2,46.25,45449.44450678936,24.282,24.3345,24.2715,24.2977,45449.4445
2006-05-17 10:30:00,46.25,46.27,46.12,46.14,65761.41847155201,24.2977,24.3082,24.2294,24.2399,65761.4185
2006-05-17 10:40:00,46.14,46.26,46.11,46.24,65985.8601728201,24.2399,24.303,24.2242,24.2925,65985.8602
2006-05-17 10:50:00,46.25,46.26,46.15,46.19,101559.86982381326,24.2977,24.303,24.2452,24.2662,101559.8698
2006-05-17 11:00:00,46.19,46.19,46.08,46.09,43205.027494108406,24.2662,24.2662,24.2084,24.2137,43205.0275
2006-05-17 11:10:00,46.1,46.11,46.05,46.1,76310.1784311525,24.2189,24.2242,24.1927,24.2189,76310.1784
2006-05-17 11:20:00,46.11,46.12,45.96,45.98,129615.0824823252,24.2242,24.2294,24.1454,24.1559,129615.0825
2006-05-17 11:30:00,45.98,46.09,45.97,46.08,231848.2774099428,24.1559,24.2137,24.1506,24.2084,231848.2774
2006-05-17 11:40:00,46.08,46.08,45.99,46.0,42531.70239030412,24.2084,24.2084,24.1611,24.1664,42531.7024
2006-05-17 11:50:00,45.99,46.03,45.98,46.01,56671.529570194136,24.1611,24.1821,24.1559,24.1716,56671.5296
2006-05-17 12:00:00,46.01,46.07,46.01,46.05,26484.12074963528,24.1716,24.2032,24.1716,24.1927,26484.1207
2006-05-17 12:10:00,46.05,46.13,46.05,46.11,32992.93008641005,24.1927,24.2347,24.1927,24.2242,32992.9301
2006-05-17 12:20:00,46.1,46.11,46.01,46.02,131635.05779373806,24.2189,24.2242,24.1716,24.1769,131635.0578
2006-05-17 12:30:00,46.02,46.1,46.02,46.1,24576.36628885647,24.1769,24.2189,24.1769,24.2189,24576.3663
2006-05-17 12:40:00,46.11,46.13,46.06,46.07,45673.886208057454,24.2242,24.2347,24.1979,24.2032,45673.8862
2006-05-17 12:50:00,46.07,46.07,46.0,46.07,45786.1070586915,24.2032,24.2032,24.1664,24.2032,45786.1071
2006-05-17 13:00:00,46.07,46.16,45.98,46.0,51284.928739759845,24.2032,24.2504,24.1559,24.1664,51284.9287
2006-05-17 13:10:00,46.01,46.04,45.96,45.98,48703.84917517674,24.1716,24.1874,24.1454,24.1559,48703.8492
2006-05-17 13:20:00,45.98,46.03,45.94,45.99,45786.1070586915,24.1559,24.1821,24.1349,24.1611,45786.1071
2006-05-17 13:30:00,45.99,46.05,45.95,45.95,25137.470542026706,24.1611,24.1927,24.1401,24.1401,25137.4705
2006-05-17 13:40:00,45.95,46.04,45.92,46.04,31646.27987880148,24.1401,24.1874,24.1244,24.1874,31646.2799
2006-05-17 13:50:00,46.05,46.1,46.02,46.02,27830.77095724385,24.1927,24.2189,24.1769,24.1769,27830.771
2006-05-17 14:00:00,46.01,46.07,45.95,45.96,29401.86286612052,24.1716,24.2032,24.1401,24.1454,29401.8629
2006-05-17 14:10:00,45.96,45.99,45.88,45.9,40062.84367635506,24.1454,24.1611,24.1033,24.1139,40062.8437
2006-05-17 14:20:00,45.92,45.97,45.91,45.95,27606.32925597576,24.1244,24.1506,24.1191,24.1401,27606.3293
2006-05-17 14:30:00,45.95,45.97,45.81,45.84,113118.61743912018,24.1401,24.1506,24.0666,24.0823,113118.6174
2006-05-17 14:40:00,45.83,45.89,45.79,45.83,63965.88486140725,24.0771,24.1086,24.0561,24.0771,63965.8849
2006-05-17 14:50:00,45.83,45.87,45.78,45.84,76646.84098305464,24.0771,24.0981,24.0508,24.0823,76646.841
2006-05-17 15:00:00,45.83,45.98,45.83,45.97,46796.094714397936,24.0771,24.1559,24.0771,24.1506,46796.0947
2006-05-17 15:10:00,45.99,45.99,45.82,45.89,54539.33340814723,24.1611,24.1611,24.0718,24.1086,54539.3334
2006-05-17 15:20:00,45.87,45.92,45.83,45.86,44102.79429918079,24.0981,24.1244,24.0771,24.0928,44102.7943
2006-05-17 15:30:00,45.87,46.03,45.85,45.92,83492.31287173157,24.0981,24.1821,24.0876,24.1244,83492.3129
2006-05-17 15:40:00,45.91,45.91,45.71,45.78,78891.2579957356,24.1191,24.1191,24.014,24.0508,78891.258
2006-05-17 15:50:00,45.78,45.78,45.67,45.69,122769.61059364828,24.0508,24.0508,23.993,24.0035,122769.6106
2006-05-18 09:30:00,45.0,45.76,45.0,45.54,75973.51587925036,23.641,24.0403,23.641,23.9247,75973.5159
2006-05-18 09:40:00,45.53,45.64,45.36,45.55,29738.525418022666,23.9195,23.9773,23.8302,23.93,29738.5254
2006-05-18 09:50:00,45.55,45.62,45.47,45.54,39165.07687128268,23.93,23.9668,23.8879,23.9247,39165.0769
2006-05-18 10:00:00,45.54,45.71,45.52,45.68,57232.63382336438,23.9247,24.014,23.9142,23.9983,57232.6338
2006-05-18 10:10:00,45.66,45.74,45.54,45.71,40175.06452698911,23.9878,24.0298,23.9247,24.014,40175.0645
2006-05-18 10:20:00,45.71,45.74,45.65,45.71,70586.91504881607,24.014,24.0298,23.9825,24.014,70586.915
2006-05-18 10:30:00,45.7,45.73,45.62,45.64,97295.47749971945,24.0088,24.0245,23.9668,23.9773,97295.4775
2006-05-18 10:40:00,45.65,45.69,45.62,45.67,60262.59679048367,23.9825,24.0035,23.9668,23.993,60262.5968
2006-05-18 10:50:00,45.64,45.66,45.56,45.61,28055.21265851195,23.9773,23.9878,23.9352,23.9615,28055.2127
2006-05-18 11:00:00,45.61,45.62,45.46,45.48,28504.09606104814,23.9615,23.9668,23.8827,23.8932,28504.0961
2006-05-18 11:10:00,45.5,45.5,45.37,45.37,61272.5844461901,23.9037,23.9037,23.8354,23.8354,61272.5844
2006-05-18 11:20:00,45.37,45.49,45.37,45.46,60711.48019301986,23.8354,23.8985,23.8354,23.8827,60711.4802
2006-05-18 11:30:00,45.46,45.47,45.39,45.43,38716.19346874649,23.8827,23.8879,23.8459,23.8669,38716.1935
2006-05-18 11:40:00,45.43,45.46,45.39,45.41,25025.24969139266,23.8669,23.8827,23.8459,23.8564,25025.2497
2006-05-18 11:50:00,45.42,45.42,45.18,45.28,59589.271686679385,23.8617,23.8617,23.7356,23.7881,59589.2717
2006-05-18 12:00:00,45.28,45.44,45.21,45.41,53080.46234990461,23.7881,23.8722,23.7514,23.8564,53080.4623
2006-05-18 12:10:00,45.44,45.44,45.23,45.27,32880.709235776005,23.8722,23.8722,23.7619,23.7829,32880.7092
2006-05-18 12:20:00,45.25,45.32,45.21,45.31,34564.02199528672,23.7724,23.8091,23.7514,23.8039,34564.022
2006-05-18 12:30:00,45.32,45.35,45.3,45.31,14139.827179890022,23.8091,23.8249,23.7986,23.8039,14139.8272
2006-05-18 12:40:00,45.32,45.33,45.25,45.26,14588.710582426214,23.8091,23.8144,23.7724,23.7776,14588.7106
2006-05-18 12:50:00,45.27,45.37,45.27,45.36,8641.00549882168,23.7829,23.8354,23.7829,23.8302,8641.0055
2006-05-18 13:00:00,45.37,45.37,45.28,45.28,21546.403321737176,23.8354,23.8354,23.7881,23.7881,21546.4033
2006-05-18 13:10:00,45.28,45.29,45.22,45.27,31646.27987880148,23.7881,23.7934,23.7566,23.7829,31646.2799
2006-05-18 13:20:00,45.27,45.37,45.27,45.37,29289.642015486475,23.7829,23.8354,23.7829,23.8354,29289.642
2006-05-18 13:30:00,45.37,45.39,45.33,45.36,38155.08921557625,23.8354,23.8459,23.8144,23.8302,38155.0892
2006-05-18 13:40:00,45.36,45.45,45.29,45.45,91572.214117383,23.8302,23.8774,23.7934,23.8774,91572.2141
2006-05-18 13:50:00,45.46,45.51,45.43,45.51,29962.967119290763,23.8827,23.909,23.8669,23.909,29962.9671
2006-05-18 14:00:00,45.5,45.52,45.41,45.49,48816.07002581079,23.9037,23.9142,23.8564,23.8985,48816.07
2006-05-18 14:10:00,45.49,45.52,45.42,45.52,39950.62282572102,23.8985,23.9142,23.8617,23.9142,39950.6228
2006-05-18 14:20:00,45.51,45.51,45.37,45.41,110986.42127707328,23.909,23.909,23.8354,23.8564,110986.4213
2006-05-18 14:30:00,45.41,45.56,45.41,45.56,58467.0631803389,23.8564,23.9352,23.8564,23.9352,58467.0632
2006-05-18 14:40:00,45.56,45.58,45.54,45.54,47806.08237010436,23.9352,23.9457,23.9247,23.9247,47806.0824
2006-05-18 14:50:00,45.55,45.57,45.46,45.49,82818.98776792728,23.93,23.9405,23.8827,23.8985,82818.9878
2006-05-18 15:00:00,45.49,45.54,45.45,45.54,87083.38009202109,23.8985,23.9247,23.8774,23.9247,87083.3801
2006-05-18 15:10:00,45.54,45.54,45.38,45.43,81696.7792615868,23.9247,23.9247,23.8407,23.8669,81696.7793
2006-05-18 15:20:00,45.43,45.46,45.31,45.34,74963.52822354394,23.8669,23.8827,23.8039,23.8197,74963.5282
2006-05-18 15:30:00,45.35,45.45,45.35,45.37,59813.71338794748,23.8249,23.8774,23.8249,23.8354,59813.7134
2006-05-18 15:40:00,45.37,45.37,45.21,45.29,88878.91370216585,23.8354,23.8354,23.7514,23.7934,88878.9137
2006-05-18 15:50:00,45.3,45.38,45.22,45.23,167096.84659409718,23.7986,23.8407,23.7566,23.7619,167096.8466
2006-05-19 09:30:00,45.4,45.54,45.31,45.46,398047.35719896754,23.8512,23.9247,23.8039,23.8827,398047.3572
2006-05-19 09:40:00,45.47,45.76,45.45,45.45,148917.06879138143,23.8879,24.0403,23.8774,23.8774,148917.0688
2006-05-19 09:50:00,45.44,45.53,45.37,45.46,148131.5228369431,23.8722,23.9195,23.8354,23.8827,148131.5228
2006-05-19 10:00:00,45.46,45.48,45.4,45.41,48142.7449220065,23.8827,23.8932,23.8512,23.8564,48142.7449
2006-05-19 10:10:00,45.41,45.43,45.33,45.37,51846.032992930086,23.8564,23.8669,23.8144,23.8354,51846.033
2006-05-19 10:20:00,45.37,45.37,45.24,45.35,39165.07687128268,23.8354,23.8354,23.7671,23.8249,39165.0769
2006-05-19 10:30:00,45.36,45.38,45.3,45.37,51733.81214229604,23.8302,23.8407,23.7986,23.8354,51733.8121
2006-05-19 10:40:00,45.37,45.52,45.34,45.48,73616.87801593536,23.8354,23.9142,23.8197,23.8932,73616.878
2006-05-19 10:50:00,45.46,45.6,45.43,45.54,81921.22096285489,23.8827,23.9562,23.8669,23.9247,81921.221
2006-05-19 11:00:00,45.56,45.56,45.44,45.44,48030.524071372456,23.9352,23.9352,23.8722,23.8722,48030.5241
2006-05-19 11:10:00,45.41,45.45,45.21,45.44,74739.08652227583,23.8564,23.8774,23.7514,23.8722,74739.0865
2006-05-19 11:20:00,45.44,45.61,45.37,45.49,164852.42958141622,23.8722,23.9615,23.8354,23.8985,164852.4296
2006-05-19 11:30:00,45.49,45.61,45.39,45.48,75412.41162608012,23.8985,23.9615,23.8459,23.8932,75412.4116
2006-05-19 11:40:00,45.48,45.5,45.4,45.43,34451.80114465267,23.8932,23.9037,23.8512,23.8669,34451.8011
2006-05-19 11:50:00,45.44,45.46,45.34,45.45,147121.53518123666,23.8722,23.8827,23.8197,23.8774,147121.5352
2006-05-19 12:00:00,45.45,45.49,45.42,45.49,34788.46369655482,23.8774,23.8985,23.8617,23.8985,34788.4637
2006-05-19 12:10:00,45.49,45.58,45.42,45.42,31309.617326899337,23.8985,23.9457,23.8617,23.8617,31309.6173
2006-05-19 12:20:00,45.4,45.44,45.37,45.44,15935.360790034789,23.8512,23.8722,23.8354,23.8722,15935.3608
2006-05-19 12:30:00,45.43,45.55,45.4,45.55,38828.414319380536,23.8669,23.93,23.8512,23.93,38828.4143
2006-05-19 12:40:00,45.55,45.68,45.47,45.5,45898.32790932555,23.93,23.9983,23.8879,23.9037,45898.3279
2006-05-19 12:50:00,45.49,45.59,45.48,45.57,30187.40882055886,23.8985,23.951,23.8932,23.9405,30187.4088
2006-05-19 13:00:00,45.57,45.64,45.54,45.61,41970.59813713388,23.9405,23.9773,23.9247,23.9615,41970.5981
2006-05-19 13:10:00,45.59,45.71,45.59,45.7,28391.87521041409,23.951,24.014,23.951,24.0088,28391.8752
2006-05-19 13:20:00,45.7,45.89,45.7,45.84,55661.54191448771,24.0088,24.1086,24.0088,24.0823,55661.5419
2006-05-19 13:30:00,45.81,45.82,45.7,45.7,23790.82033441813,24.0666,24.0718,24.0088,24.0088,23790.8203
2006-05-19 13:40:00,45.7,45.89,45.68,45.86,36808.43900796768,24.0088,24.1086,23.9983,24.0928,36808.439
2006-05-19 13:50:00,45.86,45.89,45.79,45.82,49040.51172707889,24.0928,24.1086,24.0561,24.0718,49040.5117
2006-05-19 14:00:00,45.82,45.86,45.8,45.82,39501.73942318482,24.0718,24.0928,24.0613,24.0718,39501.7394
2006-05-19 14:10:00,45.83,45.98,45.81,45.94,67556.95208169677,24.0771,24.1559,24.0666,24.1349,67556.9521
2006-05-19 14:20:00,45.93,46.07,45.93,46.04,82818.98776792728,24.1296,24.2032,24.1296,24.1874,82818.9878
2006-05-19 14:30:00,46.03,46.07,45.95,45.96,95275.50218830658,24.1821,24.2032,24.1401,24.1454,95275.5022
2006-05-19 14:40:00,45.97,46.04,45.96,46.0,52743.79979800247,24.1506,24.1874,24.1454,24.1664,52743.7998
2006-05-19 14:50:00,45.99,45.99,45.89,45.89,74963.52822354394,24.1611,24.1611,24.1086,24.1086,74963.5282
2006-05-19 15:00:00,45.88,45.92,45.82,45.83,40736.16878015935,24.1033,24.1244,24.0718,24.0771,40736.1688
2006-05-19 15:10:00,45.84,45.86,45.8,45.83,72719.11121086297,24.0823,24.0928,24.0613,24.0771,72719.1112
2006-05-19 15:20:00,45.83,45.89,45.78,45.88,108517.56256312424,24.0771,24.1086,24.0508,24.1033,108517.5626
2006-05-19 15:30:00,45.89,45.89,45.73,45.79,66434.7435753563,24.1086,24.1086,24.0245,24.0561,66434.7436
2006-05-19 15:40:00,45.79,45.95,45.78,45.91,90786.66816294468,24.0561,24.1401,24.0508,24.1191,90786.6682
2006-05-19 15:50:00,45.9,45.99,45.88,45.89,105487.59959600492,24.1139,24.1611,24.1033,24.1086,105487.5996
2006-05-22 09:30:00,45.89,46.22,45.86,45.99,104814.27449220064,24.1086,24.282,24.0928,24.1611,104814.2745
2006-05-22 09:40:00,46.11,46.18,45.95,45.97,147233.75603187073,24.2242,24.261,24.1401,24.1506,147233.756
2006-05-22 09:50:00,46.0,46.07,45.78,45.91,74514.64482100774,24.1664,24.2032,24.0508,24.1191,74514.6448
2006-05-22 10:00:00,45.9,45.92,45.72,45.74,64078.105712041295,24.1139,24.1244,24.0193,24.0298,64078.1057
2006-05-22 10:10:00,45.8,45.86,45.74,45.8,38603.97261811244,24.0613,24.0928,24.0298,24.0613,38603.9726
2006-05-22 10:20:00,45.8,45.85,45.73,45.78,50162.72023341936,24.0613,24.0876,24.0245,24.0508,50162.7202
2006-05-22 10:30:00,45.78,45.89,45.75,45.86,74402.4239703737,24.0508,24.1086,24.035,24.0928,74402.424
2006-05-22 10:40:00,45.86,45.91,45.81,45.85,48479.40747390865,24.0928,24.1191,24.0666,24.0876,48479.4075
2006-05-22 10:50:00,45.86,45.92,45.81,45.82,48591.6283245427,24.0928,24.1244,24.0666,24.0718,48591.6283
2006-05-22 11:00:00,45.83,45.84,45.7,45.76,44663.89855235103,24.0771,24.0823,24.0088,24.0403,44663.8986
2006-05-22 11:10:00,45.78,45.78,45.6,45.62,61721.46784872629,24.0508,24.0508,23.9562,23.9668,61721.4678
2006-05-22 11:20:00,45.62,45.76,45.62,45.71,53080.46234990461,23.9668,24.0403,23.9668,24.014,53080.4623
2006-05-22 11:30:00,45.72,45.78,45.59,45.7,89776.68050723824,24.0193,24.0508,23.951,24.0088,89776.6805
2006-05-22 11:40:00,45.67,45.68,45.51,45.53,42419.48153967007,23.993,23.9983,23.909,23.9195,42419.4815
2006-05-22 11:50:00,45.53,45.67,45.41,45.63,69576.92739310964,23.9195,23.993,23.8564,23.972,69576.9274
2006-05-22 12:00:00,45.62,45.89,45.62,45.84,69689.14824374368,23.9668,24.1086,23.9668,24.0823,69689.1482
2006-05-22 12:10:00,45.85,45.85,45.69,45.78,91459.99326674896,24.0876,24.0876,24.0035,24.0508,91459.9933
2006-05-22 12:20:00,45.78,45.81,45.67,45.7,43541.69004601055,24.0508,24.0666,23.993,24.0088,43541.69
2006-05-22 12:30:00,45.71,45.8,45.63,45.64,51060.48703849175,24.014,24.0613,23.972,23.9773,51060.487
2006-05-22 12:40:00,45.64,45.7,45.58,45.6,62170.35125126248,23.9773,24.0088,23.9457,23.9562,62170.3513
2006-05-22 12:50:00,45.61,45.62,45.44,45.54,92021.0975199192,23.9615,23.9668,23.8722,23.9247,92021.0975
2006-05-22 13:00:00,45.54,45.6,45.43,45.43,92245.5392211873,23.9247,23.9562,23.8669,23.8669,92245.5392
2006-05-22 13:10:00,45.46,45.54,45.44,45.48,81135.67500841655,23.8827,23.9247,23.8722,23.8932,81135.675
2006-05-22 13:20:00,45.51,45.59,45.48,45.56,51846.032992930086,23.909,23.951,23.8932,23.9352,51846.033
2006-05-22 13:30:00,45.59,45.6,45.48,45.53,40848.3896307934,23.951,23.9562,23.8932,23.9195,40848.3896
2006-05-22 13:40:00,45.54,45.58,45.49,45.51,30075.18796992481,23.9247,23.9457,23.8985,23.909,30075.188
2006-05-22 13:50:00,45.52,45.57,45.49,45.54,34900.68454718887,23.9142,23.9405,23.8985,23.9247,34900.6845
2006-05-22 14:00:00,45.53,45.53,45.39,45.5,43317.24834474245,23.9195,23.9195,23.8459,23.9037,43317.2483
2006-05-22 14:10:00,45.52,45.77,45.51,45.69,76534.6201324206,23.9142,24.0456,23.909,24.0035,76534.6201
2006-05-22 14:20:00,45.69,45.71,45.6,45.64,73841.31971720346,24.0035,24.014,23.9562,23.9773,73841.3197
2006-05-22 14:30:00,45.63,45.64,45.59,45.62,58691.504881607,23.972,23.9773,23.951,23.9668,58691.5049
2006-05-22 14:40:00,45.62,45.7,45.6,45.7,91235.55156548086,23.9668,24.0088,23.9562,24.0088,91235.5516
2006-05-22 14:50:00,45.7,45.77,45.69,45.77,62843.67635506677,24.0088,24.0456,24.0035,24.0456,62843.6764
2006-05-22 15:00:00,45.77,45.85,45.69,45.84,62282.57210189653,24.0456,24.0876,24.0035,24.0823,62282.5721
2006-05-22 15:10:00,45.84,45.87,45.78,45.81,68230.27718550107,24.0823,24.0981,24.0508,24.0666,68230.2772
2006-05-22 15:20:00,45.81,45.96,45.8,45.94,59925.934238581525,24.0666,24.1454,24.0613,24.1349,59925.9342
2006-05-22 15:30:00,45.94,45.97,45.9,45.93,82370.10436539109,24.1349,24.1506,24.1139,24.1296,82370.1044
2006-05-22 15:40:00,45.95,45.95,45.82,45.91,109190.88766692852,24.1401,24.1401,24.0718,24.1191,109190.8877
2006-05-22 15:50:00,45.91,45.92,45.79,45.8,119515.2059252609,24.1191,24.1244,24.0561,24.0613,119515.2059
2006-05-23 09:30:00,45.94,46.18,45.85,46.11,100774.32386937492,24.1349,24.261,24.0876,24.2242,100774.3239
2006-05-23 09:40:00,46.11,46.29,45.92,46.01,113230.83828975425,24.2242,24.3187,24.1244,24.1716,113230.8383
2006-05-23 09:50:00,46.01,46.04,45.93,45.93,48030.524071372456,24.1716,24.1874,24.1296,24.1296,48030.5241
2006-05-23 10:00:00,45.94,46.03,45.91,46.0,53866.00830434294,24.1349,24.1821,24.1191,24.1664,53866.0083
2006-05-23 10:10:00,45.98,46.03,45.91,45.91,151385.92750533047,24.1559,24.1821,24.1191,24.1191,151385.9275
2006-05-23 10:20:00,45.94,45.96,45.86,45.89,50162.72023341936,24.1349,24.1454,24.0928,24.1086,50162.7202
2006-05-23 10:30:00,45.89,46.1,45.89,46.07,87195.60094265515,24.1086,24.2189,24.1086,24.2032,87195.6009
2006-05-23 10:40:00,46.07,46.1,45.95,45.99,65761.41847155201,24.2032,24.2189,24.1401,24.1611,65761.4185
2006-05-23 10:50:00,45.98,46.02,45.94,46.02,28279.654359780045,24.1559,24.1769,24.1349,24.1769,28279.6544
2006-05-23 11:00:00,46.01,46.05,45.91,45.91,41072.8313320615,24.1716,24.1927,24.1191,24.1191,41072.8313
2006-05-23 11:10:00,45.9,46.04,45.87,46.04,41185.052182695545,24.1139,24.1874,24.0981,24.1874,41185.0522
2006-05-23 11:20:00,46.04,46.05,45.9,45.97,27718.550106609808,24.1874,24.1927,24.1139,24.1506,27718.5501
2006-05-23 11:30:00,45.97,46.14,45.97,46.02,31197.396476265287,24.1506,24.2399,24.1506,24.1769,31197.3965
2006-05-23 11:40:00,46.03,46.07,45.95,45.98,50499.38278532151,24.1821,24.2032,24.1401,24.1559,50499.3828
2006-05-23 11:50:00,45.95,46.03,45.92,45.93,20199.753114128605,24.1401,24.1821,24.1244,24.1296,20199.7531
2006-05-23 12:00:00,45.93,45.95,45.83,45.92,27830.77095724385,24.1296,24.1401,24.0771,24.1244,27830.771
2006-05-23 12:10:00,45.95,46.01,45.93,46.0,17618.673549545503,24.1401,24.1716,24.1296,24.1664,17618.6735
2006-05-23 12:20:00,45.99,46.01,45.93,46.01,20985.29906856694,24.1611,24.1716,24.1296,24.1716,20985.2991
2006-05-23 12:30:00,46.01,46.04,45.97,46.03,20536.41566603075,24.1716,24.1874,24.1506,24.1821,20536.4157
2006-05-23 12:40:00,46.02,46.08,45.99,45.99,19526.42801032432,24.1769,24.2084,24.1611,24.1611,19526.428
2006-05-23 12:50:00,45.99,46.0,45.95,45.96,28279.654359780045,24.1611,24.1664,24.1401,24.1454,28279.6544
2006-05-23 13:00:00,45.95,46.02,45.95,46.0,21434.18247110313,24.1401,24.1769,24.1401,24.1664,21434.1825
2006-05-23 13:10:00,46.01,46.09,46.01,46.09,17282.01099764336,24.1716,24.2137,24.1716,24.2137,17282.011
2006-05-23 13:20:00,46.07,46.11,46.05,46.05,12905.397822915496,24.2032,24.2242,24.1927,24.1927,12905.3978
2006-05-23 13:30:00,46.07,46.19,46.05,46.12,22219.728425541463,24.2032,24.2662,24.1927,24.2294,22219.7284
2006-05-23 13:40:00,46.11,46.18,46.11,46.13,20985.29906856694,24.2242,24.261,24.2242,24.2347,20985.2991
2006-05-23 13:50:00,46.13,46.15,46.09,46.11,29738.525418022666,24.2347,24.2452,24.2137,24.2242,29738.5254
2006-05-23 14:00:00,46.09,46.11,46.03,46.08,76422.39928178655,24.2137,24.2242,24.1821,24.2084,76422.3993
2006-05-23 14:10:00,46.06,46.14,46.03,46.05,25249.69139266076,24.1979,24.2399,24.1821,24.1927,25249.6914
2006-05-23 14:20:00,46.07,46.11,46.02,46.09,24913.02884075861,24.2032,24.2242,24.1769,24.2137,24913.0288
2006-05-23 14:30:00,46.09,46.16,46.07,46.11,31421.838177533384,24.2137,24.2504,24.2032,24.2242,31421.8382
2006-05-23 14:40:00,46.12,46.15,46.03,46.04,43878.352597912686,24.2294,24.2452,24.1821,24.1874,43878.3526
2006-05-23 14:50:00,46.06,46.09,45.98,46.01,44663.89855235103,24.1979,24.2137,24.1559,24.1716,44663.8986
2006-05-23 15:00:00,46.03,46.03,45.95,46.01,38828.414319380536,24.1821,24.1821,24.1401,24.1716,38828.4143
2006-05-23 15:10:00,46.01,46.07,46.0,46.05,26820.783301537424,24.1716,24.2032,24.1664,24.1927,26820.7833
2006-05-23 15:20:00,46.06,46.06,45.96,45.98,30636.29222309505,24.1979,24.1979,24.1454,24.1559,30636.2922
2006-05-23 15:30:00,45.99,46.02,45.94,45.95,81135.67500841655,24.1611,24.1769,24.1349,24.1401,81135.675
2006-05-23 15:40:00,45.98,45.98,45.82,45.88,131186.17439120187,24.1559,24.1559,24.0718,24.1033,131186.1744
2006-05-23 15:50:00,45.88,45.89,45.72,45.72,121984.06463920996,24.1033,24.1086,24.0193,24.0193,121984.0646
2006-05-24 09:30:00,45.62,45.75,45.49,45.56,217596.22937941868,23.9668,24.035,23.8985,23.9352,217596.2294
2006-05-24 09:40:00,45.57,45.8,45.43,45.78,75861.29502861631,23.9405,24.0613,23.8669,24.0508,75861.295
2006-05-24 09:50:00,45.78,45.84,45.62,45.73,115475.25530243518,24.0508,24.0823,23.9668,24.0245,115475.2553
2006-05-24 10:00:00,45.73,45.94,45.65,45.76,313432.8358208955,24.0245,24.1349,23.9825,24.0403,313432.8358
2006-05-24 10:10:00,45.78,45.8,45.66,45.67,80911.23330714846,24.0508,24.0613,23.9878,23.993,80911.2333
2006-05-24 10:20:00,45.68,45.71,45.68,45.71,76534.6201324206,23.9983,24.014,23.9983,24.014,76534.6201
2006-05-24 10:30:00,45.71,45.83,45.66,45.79,93704.41027942993,24.014,24.0771,23.9878,24.0561,93704.4103
2006-05-24 10:40:00,45.78,45.78,45.7,45.7,190663.22522724725,24.0508,24.0508,24.0088,24.0088,190663.2252
2006-05-24 10:50:00,45.7,45.75,45.61,45.61,27942.9918078779,24.0088,24.035,23.9615,23.9615,27942.9918
2006-05-24 11:00:00,45.61,45.66,45.55,45.59,46796.094714397936,23.9615,23.9878,23.93,23.951,46796.0947
2006-05-24 11:10:00,45.59,45.62,45.51,45.54,61945.90954999439,23.951,23.9668,23.909,23.9247,61945.9095
2006-05-24 11:20:00,45.52,45.66,45.5,45.54,47806.08237010436,23.9142,23.9878,23.9037,23.9247,47806.0824
2006-05-24 11:30:00,45.54,45.54,45.39,45.46,76085.7367298844,23.9247,23.9247,23.8459,23.8827,76085.7367
2006-05-24 11:40:00,45.46,45.67,45.46,45.6,37481.76411177197,23.8827,23.993,23.8827,23.9562,37481.7641
2006-05-24 11:50:00,45.61,45.8,45.59,45.76,32768.48838514196,23.9615,24.0613,23.951,24.0403,32768.4884
2006-05-24 12:00:00,45.76,45.79,45.71,45.73,35461.78880035911,24.0403,24.0561,24.014,24.0245,35461.7888
2006-05-24 12:10:00,45.73,45.78,45.66,45.66,15935.360790034789,24.0245,24.0508,23.9878,23.9878,15935.3608
2006-05-24 12:20:00,45.66,45.78,45.62,45.64,77207.94523622488,23.9878,24.0508,23.9668,23.9773,77207.9452
2006-05-24 12:30:00,45.64,45.7,45.6,45.61,38267.3100662103,23.9773,24.0088,23.9562,23.9615,38267.3101
2006-05-24 12:40:00,45.6,45.62,45.51,45.59,72606.89036022892,23.9562,23.9668,23.909,23.951,72606.8904
2006-05-24 12:50:00,45.6,45.63,45.51,45.52,23566.37863315004,23.9562,23.972,23.909,23.9142,23566.3786
2006-05-24 13:00:00,45.53,45.53,45.44,45.48,43990.57344854674,23.9195,23.9195,23.8722,23.8932,43990.5734
2006-05-24 13:10:00,45.49,45.51,45.41,45.47,34676.24284592077,23.8985,23.909,23.8564,23.8879,34676.2428
2006-05-24 13:20:00,45.46,45.59,45.41,45.43,45673.886208057454,23.8827,23.951,23.8564,23.8669,45673.8862
2006-05-24 13:30:00,45.43,45.57,45.38,45.54,47357.19896756817,23.8669,23.9405,23.8407,23.9247,47357.199
2006-05-24 13:40:00,45.54,45.74,45.45,45.72,55212.65851195152,23.9247,24.0298,23.8774,24.0193,55212.6585
2006-05-24 13:50:00,45.72,45.81,45.63,45.72,36920.65985860173,24.0193,24.0666,23.972,24.0193,36920.6599
2006-05-24 14:00:00,45.72,45.77,45.62,45.62,64078.105712041295,24.0193,24.0456,23.9668,23.9668,64078.1057
2006-05-24 14:10:00,45.62,45.77,45.6,45.73,78554.59544383346,23.9668,24.0456,23.9562,24.0245,78554.5954
2006-05-24 14:20:00,45.76,45.78,45.56,45.62,60599.25934238581,24.0403,24.0508,23.9352,23.9668,60599.2593
2006-05-24 14:30:00,45.6,45.85,45.53,45.78,75075.74907417798,23.9562,24.0876,23.9195,24.0508,75075.7491
2006-05-24 14:40:00,45.77,45.86,45.75,45.81,99091.0111098642,24.0456,24.0928,24.035,24.0666,99091.0111
2006-05-24 14:50:00,45.82,45.83,45.64,45.73,77656.82863876107,24.0718,24.0771,23.9773,24.0245,77656.8286
2006-05-24 15:00:00,45.74,45.78,45.56,45.58,87868.92604645943,24.0298,24.0508,23.9352,23.9457,87868.926
2006-05-24 15:10:00,45.58,45.71,45.51,45.62,97183.2566490854,23.9457,24.014,23.909,23.9668,97183.2566
2006-05-24 15:20:00,45.62,45.72,45.57,45.69,107395.35405678376,23.9668,24.0193,23.9405,24.0035,107395.3541
2006-05-24 15:30:00,45.69,46.03,45.69,46.03,160139.1538547862,24.0035,24.1821,24.0035,24.1821,160139.1539
2006-05-24 15:40:00,46.04,46.25,45.86,46.11,196723.1511614858,24.1874,24.2977,24.0928,24.2242,196723.1512
2006-05-24 15:50:00,46.1,46.1,45.93,45.93,117831.8931657502,24.2189,24.2189,24.1296,24.1296,117831.8932
2006-05-25 09:30:00,46.07,46.2,45.86,46.03,86297.83413758276,24.2032,24.2715,24.0928,24.1821,86297.8341
2006-05-25 09:40:00,46.06,46.16,45.98,46.06,52294.91639546627,24.1979,24.2504,24.1559,24.1979,52294.9164
2006-05-25 09:50:00,46.05,46.19,45.95,46.1,51733.81214229604,24.1927,24.2662,24.1401,24.2189,51733.8121
2006-05-25 10:00:00,46.11,46.13,45.97,46.1,40511.72707889126,24.2242,24.2347,24.1506,24.2189,40511.7271
2006-05-25 10:10:00,46.1,46.1,45.89,46.02,49938.27853215127,24.2189,24.2189,24.1086,24.1769,49938.2785
2006-05-25 10:20:00,46.02,46.04,45.91,46.04,29289.642015486475,24.1769,24.1874,24.1191,24.1874,29289.642
2006-05-25 10:30:00,46.02,46.11,46.0,46.03,34002.917742116486,24.1769,24.2242,24.1664,24.1821,34002.9177
2006-05-25 10:40:00,46.03,46.13,46.01,46.12,22780.832678711704,24.1821,24.2347,24.1716,24.2294,22780.8327
2006-05-25 10:50:00,46.12,46.12,45.99,46.04,44776.119402985074,24.2294,24.2294,24.1611,24.1874,44776.1194
2006-05-25 11:00:00,46.05,46.12,46.03,46.12,79676.80395017394,24.1927,24.2294,24.1821,24.2294,79676.804
2006-05-25 11:10:00,46.12,46.17,46.01,46.03,18853.10290652003,24.2294,24.2557,24.1716,24.1821,18853.1029
2006-05-25 11:20:00,46.04,46.12,46.01,46.12,17169.790147009313,24.1874,24.2294,24.1716,24.2294,17169.7901
2006-05-25 11:30:00,46.1,46.13,46.04,46.11,20199.753114128605,24.2189,24.2347,24.1874,24.2242,20199.7531
2006-05-25 11:40:00,46.11,46.15,46.07,46.1,14588.710582426214,24.2242,24.2452,24.2032,24.2189,14588.7106
2006-05-25 11:50:00,46.08,46.14,46.03,46.14,22668.611828077657,24.2084,24.2399,24.1821,24.2399,22668.6118
2006-05-25 12:00:00,46.15,46.18,46.05,46.06,16496.465043205026,24.2452,24.261,24.1927,24.1979,16496.465
2006-05-25 12:10:00,46.06,46.09,46.06,46.07,17394.23184827741,24.1979,24.2137,24.1979,24.2032,17394.2318
2006-05-25 12:20:00,46.07,46.12,46.05,46.07,19638.648860958365,24.2032,24.2294,24.1927,24.2032,19638.6489
2006-05-25 12:30:00,46.06,46.07,45.99,46.0,57793.73807653462,24.1979,24.2032,24.1611,24.1664,57793.7381
2006-05-25 12:40:00,46.01,46.05,46.0,46.0,15935.360790034789,24.1716,24.1927,24.1664,24.1664,15935.3608
2006-05-25 12:50:00,46.01,46.03,45.99,46.01,10773.201660868588,24.1716,24.1821,24.1611,24.1716,10773.2017
2006-05-25 13:00:00,46.01,46.01,45.98,45.98,26933.00415217147,24.1716,24.1716,24.1559,24.1559,26933.0042
2006-05-25 13:10:00,45.99,45.99,45.93,45.93,31870.72158006957,24.1611,24.1611,24.1296,24.1296,31870.7216
2006-05-25 13:20:00,45.93,45.93,45.89,45.91,23566.37863315004,24.1296,24.1296,24.1086,24.1191,23566.3786
2006-05-25 13:30:00,45.9,45.96,45.84,45.86,60823.70104365391,24.1139,24.1454,24.0823,24.0928,60823.701
2006-05-25 13:40:00,45.86,45.91,45.84,45.91,30187.40882055886,24.0928,24.1191,24.0823,24.1191,30187.4088
2006-05-25 13:50:00,45.91,45.92,45.81,45.82,16720.906744473123,24.1191,24.1244,24.0666,24.0718,16720.9067
2006-05-25 14:00:00,45.83,45.87,45.82,45.86,11895.410167209067,24.0771,24.0981,24.0718,24.0928,11895.4102
2006-05-25 14:10:00,45.85,45.91,45.81,45.9,24351.92458758837,24.0876,24.1191,24.0666,24.1139,24351.9246
2006-05-25 14:20:00,45.91,45.97,45.88,45.91,22444.17012680956,24.1191,24.1506,24.1033,24.1191,22444.1701
2006-05-25 14:30:00,45.94,46.02,45.9,45.99,24688.587139490515,24.1349,24.1769,24.1139,24.1611,24688.5871
2006-05-25 14:40:00,45.99,46.02,45.97,45.99,22556.390977443607,24.1611,24.1769,24.1506,24.1611,22556.391
2006-05-25 14:50:00,45.97,46.0,45.92,45.95,28952.97946358433,24.1506,24.1664,24.1244,24.1401,28952.9795
2006-05-25 15:00:00,45.94,45.95,45.87,45.92,27269.666704073614,24.1349,24.1401,24.0981,24.1244,27269.6667
2006-05-25 15:10:00,45.91,45.92,45.87,45.92,16608.685893839076,24.1191,24.1244,24.0981,24.1244,16608.6859
2006-05-25 15:20:00,45.91,45.95,45.89,45.93,36247.33475479744,24.1191,24.1401,24.1086,24.1296,36247.3348
2006-05-25 15:30:00,45.9,45.96,45.89,45.89,42980.58579284031,24.1139,24.1454,24.1086,24.1086,42980.5858
2006-05-25 15:40:00,45.89,45.94,45.88,45.91,39501.73942318482,24.1086,24.1349,24.1033,24.1191,39501.7394
2006-05-25 15:50:00,45.92,46.03,45.92,46.03,88766.69285153181,24.1244,24.1821,24.1244,24.1821,88766.6929
2006-05-26 09:30:00,46.35,46.35,46.18,46.22,80462.34990461227,24.3503,24.3503,24.261,24.282,80462.3499
2006-05-26 09:40:00,46.23,46.36,46.19,46.24,38603.97261811244,24.2872,24.3555,24.2662,24.2925,38603.9726
2006-05-26 09:50:00,46.25,46.29,46.19,46.2,41970.59813713388,24.2977,24.3187,24.2662,24.2715,41970.5981
2006-05-26 10:00:00,46.2,46.25,46.12,46.19,34451.80114465267,24.2715,24.2977,24.2294,24.2662,34451.8011
2006-05-26 10:10:00,46.2,46.28,46.19,46.21,45561.66535742341,24.2715,24.3135,24.2662,24.2767,45561.6654
2006-05-26 10:20:00,46.2,46.22,45.99,46.03,71933.56525642464,24.2715,24.282,24.1611,24.1821,71933.5653
2006-05-26 10:30:00,46.03,46.07,45.95,46.03,45673.886208057454,24.1821,24.2032,24.1401,24.1821,45673.8862
2006-05-26 10:40:00,46.04,46.11,45.96,46.06,60823.70104365391,24.1874,24.2242,24.1454,24.1979,60823.701
2006-05-26 10:50:00,46.06,46.14,46.06,46.11,36920.65985860173,24.1979,24.2399,24.1979,24.2242,36920.6599
2006-05-26 11:00:00,46.11,46.25,46.08,46.2,75749.07417798227,24.2242,24.2977,24.2084,24.2715,75749.0742
2006-05-26 11:10:00,46.2,46.22,46.14,46.21,134777.2416114914,24.2715,24.282,24.2399,24.2767,134777.2416
2006-05-26 11:20:00,46.22,46.34,46.22,46.32,64751.43081584558,24.282,24.345,24.282,24.3345,64751.4308
2006-05-26 11:30:00,46.33,46.44,46.32,46.44,50162.72023341936,24.3398,24.3975,24.3345,24.3975,50162.7202
2006-05-26 11:40:00,46.44,46.52,46.43,46.51,103018.74088205588,24.3975,24.4396,24.3923,24.4343,103018.7409
2006-05-26 11:50:00,46.5,46.52,46.45,46.45,62507.01380316463,24.4291,24.4396,24.4028,24.4028,62507.0138
2006-05-26 12:00:00,46.45,46.45,46.36,46.37,41409.49388396364,24.4028,24.4028,24.3555,24.3608,41409.4939
2006-05-26 12:10:00,46.36,46.44,46.32,46.43,34451.80114465267,24.3555,24.3975,24.3345,24.3923,34451.8011
2006-05-26 12:20:00,46.43,46.43,46.41,46.42,35798.45135226125,24.3923,24.3923,24.3818,24.387,35798.4514
2006-05-26 12:30:00,46.42,46.42,46.39,46.42,38716.19346874649,24.387,24.387,24.3713,24.387,38716.1935
2006-05-26 12:40:00,46.43,46.47,46.43,46.46,39277.29772191673,24.3923,24.4133,24.3923,24.4081,39277.2977
2006-05-26 12:50:00,46.46,46.47,46.44,46.46,60262.59679048367,24.4081,24.4133,24.3975,24.4081,60262.5968
2006-05-26 13:00:00,46.46,46.47,46.44,46.45,36920.65985860173,24.4081,24.4133,24.3975,24.4028,36920.6599
2006-05-26 13:10:00,46.45,46.47,46.45,46.46,17955.336101447647,24.4028,24.4133,24.4028,24.4081,17955.3361
2006-05-26 13:20:00,46.46,46.52,46.45,46.49,240601.50375939847,24.4081,24.4396,24.4028,24.4238,240601.5038
2006-05-26 13:30:00,46.47,46.48,46.44,46.44,23117.495230613848,24.4133,24.4186,24.3975,24.3975,23117.4952
2006-05-26 13:40:00,46.44,46.5,46.42,46.49,17057.569296375266,24.3975,24.4291,24.387,24.4238,17057.5693
2006-05-26 13:50:00,46.48,46.48,46.43,46.46,17169.790147009313,24.4186,24.4186,24.3923,24.4081,17169.7901
2006-05-26 14:00:00,46.44,46.44,46.38,46.44,23341.93693188194,24.3975,24.3975,24.366,24.3975,23341.9369
2006-05-26 14:10:00,46.44,46.48,46.44,46.45,19301.98630905622,24.3975,24.4186,24.3975,24.4028,19301.9863
2006-05-26 14:20:00,46.44,46.45,46.4,46.43,34900.68454718887,24.3975,24.4028,24.3765,24.3923,34900.6845
2006-05-26 14:30:00,46.42,46.45,46.42,46.42,17506.452698911457,24.387,24.4028,24.387,24.387,17506.4527
2006-05-26 14:40:00,46.42,46.43,46.34,46.36,26484.12074963528,24.387,24.3923,24.345,24.3555,26484.1207
2006-05-26 14:50:00,46.36,46.41,46.36,46.39,23454.15778251599,24.3555,24.3818,24.3555,24.3713,23454.1578
2006-05-26 15:00:00,46.4,46.47,46.36,46.46,27381.887554707664,24.3765,24.4133,24.3555,24.4081,27381.8876
2006-05-26 15:10:00,46.45,46.47,46.41,46.45,37593.984962406015,24.4028,24.4133,24.3818,24.4028,37593.985
2006-05-26 15:20:00,46.44,46.52,46.44,46.47,40511.72707889126,24.3975,24.4396,24.3975,24.4133,40511.7271
2006-05-26 15:30:00,46.47,46.5,46.45,46.48,38267.3100662103,24.4133,24.4291,24.4028,24.4186,38267.3101
2006-05-26 15:40:00,46.49,46.52,46.48,46.52,65649.19762091797,24.4238,24.4396,24.4186,24.4396,65649.1976
2006-05-26 15:50:00,46.52,46.52,46.44,46.49,102906.52003142184,24.4396,24.4396,24.3975,24.4238,102906.52
2006-05-30 09:30:00,46.16,46.33,46.03,46.05,84277.8588261699,24.2504,24.3398,24.1821,24.1927,84277.8588
2006-05-30 09:40:00,46.04,46.18,45.83,46.03,51846.032992930086,24.1874,24.261,24.0771,24.1821,51846.033
2006-05-30 09:50:00,46.05,46.05,45.81,45.84,89327.79710470205,24.1927,24.1927,24.0666,24.0823,89327.7971
2006-05-30 10:00:00,45.83,45.87,45.66,45.71,94602.1770845023,24.0771,24.0981,23.9878,24.014,94602.1771
2006-05-30 10:10:00,45.7,45.7,45.51,45.54,80462.34990461227,24.0088,24.0088,23.909,23.9247,80462.3499
2006-05-30 10:20:00,45.55,45.63,45.52,45.52,48591.6283245427,23.93,23.972,23.9142,23.9142,48591.6283
2006-05-30 10:30:00,45.51,45.57,45.51,45.57,61721.46784872629,23.909,23.9405,23.909,23.9405,61721.4678
2006-05-30 10:40:00,45.56,45.64,45.5,45.61,45898.32790932555,23.9352,23.9773,23.9037,23.9615,45898.3279
2006-05-30 10:50:00,45.62,45.64,45.55,45.59,37818.42666367411,23.9668,23.9773,23.93,23.951,37818.4267
2006-05-30 11:00:00,45.57,45.59,45.47,45.54,46908.31556503198,23.9405,23.951,23.8879,23.9247,46908.3156
2006-05-30 11:10:00,45.54,45.54,45.39,45.4,49938.27853215127,23.9247,23.9247,23.8459,23.8512,49938.2785
2006-05-30 11:20:00,45.4,45.43,45.33,45.34,39726.18112445292,23.8512,23.8669,23.8144,23.8197,39726.1811
2006-05-30 11:30:00,45.34,45.37,45.3,45.36,44215.01514981483,23.8197,23.8354,23.7986,23.8302,44215.0151
2006-05-30 11:40:00,45.35,45.37,45.31,45.33,27494.10840534171,23.8249,23.8354,23.8039,23.8144,27494.1084
2006-05-30 11:50:00,45.33,45.45,45.31,45.45,51509.37044102794,23.8144,23.8774,23.8039,23.8774,51509.3704
2006-05-30 12:00:00,45.46,45.46,45.32,45.38,32207.38413197172,23.8827,23.8827,23.8091,23.8407,32207.3841
2006-05-30 12:10:00,45.38,45.4,45.36,45.37,22893.05352934575,23.8407,23.8512,23.8302,23.8354,22893.0535
2006-05-30 12:20:00,45.38,45.39,45.36,45.37,12344.293569745258,23.8407,23.8459,23.8302,23.8354,12344.2936
2006-05-30 12:30:00,45.37,45.39,45.31,45.37,41633.93558523173,23.8354,23.8459,23.8039,23.8354,41633.9356
2006-05-30 12:40:00,45.37,45.4,45.36,45.4,34564.02199528672,23.8354,23.8512,23.8302,23.8512,34564.022
2006-05-30 12:50:00,45.39,45.4,45.25,45.27,58354.84232970486,23.8459,23.8512,23.7724,23.7829,58354.8423
2006-05-30 13:00:00,45.27,45.29,45.22,45.26,35461.78880035911,23.7829,23.7934,23.7566,23.7776,35461.7888
2006-05-30 13:10:00,45.24,45.27,45.16,45.27,44551.67770171697,23.7671,23.7829,23.7251,23.7829,44551.6777
2006-05-30 13:20:00,45.27,45.29,45.19,45.29,28952.97946358433,23.7829,23.7934,23.7408,23.7934,28952.9795
2006-05-30 13:30:00,45.27,45.29,45.17,45.2,74177.98226910559,23.7829,23.7934,23.7303,23.7461,74177.9823
2006-05-30 13:40:00,45.19,45.19,45.05,45.08,74739.08652227583,23.7408,23.7408,23.6673,23.6831,74739.0865
2006-05-30 13:50:00,45.08,45.22,45.08,45.19,96734.3732465492,23.6831,23.7566,23.6831,23.7408,96734.3732
2006-05-30 14:00:00,45.2,45.21,45.13,45.18,28840.758612950285,23.7461,23.7514,23.7093,23.7356,28840.7586
2006-05-30 14:10:00,45.18,45.23,45.14,45.17,34115.13859275053,23.7356,23.7619,23.7146,23.7303,34115.1386
2006-05-30 14:20:00,45.17,45.17,45.07,45.13,32992.93008641005,23.7303,23.7303,23.6778,23.7093,32992.9301
2006-05-30 14:30:00,45.13,45.2,45.13,45.19,39950.62282572102,23.7093,23.7461,23.7093,23.7408,39950.6228
2006-05-30 14:40:00,45.18,45.23,45.17,45.2,27269.666704073614,23.7356,23.7619,23.7303,23.7461,27269.6667
2006-05-30 14:50:00,45.21,45.21,45.11,45.12,50162.72023341936,23.7514,23.7514,23.6988,23.7041,50162.7202
2006-05-30 15:00:00,45.12,45.13,44.98,45.0,107283.1332061497,23.7041,23.7093,23.6305,23.641,107283.1332
2006-05-30 15:10:00,45.01,45.04,44.93,44.94,85287.84648187633,23.6463,23.662,23.6043,23.6095,85287.8465
2006-05-30 15:20:00,44.94,45.02,44.91,44.98,79564.58309953989,23.6095,23.6515,23.5937,23.6305,79564.5831
2006-05-30 15:30:00,44.96,44.97,44.89,44.95,63629.2223095051,23.62,23.6253,23.5832,23.6148,63629.2223
2006-05-30 15:40:00,44.96,44.96,44.83,44.83,96846.59409718325,23.62,23.62,23.5517,23.5517,96846.5941
2006-05-30 15:50:00,44.85,44.94,44.84,44.9,127595.10717091236,23.5622,23.6095,23.557,23.5885,127595.1072
2006-05-31 09:30:00,45.13,45.19,45.02,45.15,85736.72988441252,23.7093,23.7408,23.6515,23.7198,85736.7299
2006-05-31 09:40:00,45.18,45.54,45.17,45.53,137582.7628773426,23.7356,23.9247,23.7303,23.9195,137582.7629
2006-05-31 09:50:00,45.52,45.52,45.22,45.36,199079.7890248008,23.9142,23.9142,23.7566,23.8302,199079.789
2006-05-31 10:00:00,45.34,45.37,45.21,45.27,77207.94523622488,23.8197,23.8354,23.7514,23.7829,77207.9452
2006-05-31 10:10:00,45.28,45.36,45.22,45.26,43653.91089664459,23.7881,23.8302,23.7566,23.7776,43653.9109
2006-05-31 10:20:00,45.27,45.3,45.22,45.28,34339.580294018626,23.7829,23.7986,23.7566,23.7881,34339.5803
2006-05-31 10:30:00,45.28,45.54,45.26,45.51,69801.36909437773,23.7881,23.9247,23.7776,23.909,69801.3691
2006-05-31 10:40:00,45.5,45.51,45.42,45.46,49377.17427898103,23.9037,23.909,23.8617,23.8827,49377.1743
2006-05-31 10:50:00,45.47,45.62,45.47,45.62,61721.46784872629,23.8879,23.9668,23.8879,23.9668,61721.4678
2006-05-31 11:00:00,45.62,45.74,45.62,45.67,64863.65166647963,23.9668,24.0298,23.9668,23.993,64863.6517
2006-05-31 11:10:00,45.68,45.73,45.62,45.73,41970.59813713388,23.9983,24.0245,23.9668,24.0245,41970.5981
2006-05-31 11:20:00,45.73,45.77,45.7,45.74,40511.72707889126,24.0245,24.0456,24.0088,24.0298,40511.7271
2006-05-31 11:30:00,45.76,45.77,45.7,45.7,38491.7517674784,24.0403,24.0456,24.0088,24.0088,38491.7518
2006-05-31 11:40:00,45.7,45.71,45.62,45.67,21434.18247110313,24.0088,24.014,23.9668,23.993,21434.1825
2006-05-31 11:50:00,45.68,45.69,45.63,45.63,18628.66120525193,23.9983,24.0035,23.972,23.972,18628.6612
2006-05-31 12:00:00,45.63,45.66,45.62,45.63,26708.562450903377,23.972,23.9878,23.9668,23.972,26708.5625
2006-05-31 12:10:00,45.64,45.69,45.63,45.64,27269.666704073614,23.9773,24.0035,23.972,23.9773,27269.6667
2006-05-31 12:20:00,45.66,45.68,45.65,45.65,19414.207159690268,23.9878,23.9983,23.9825,23.9825,19414.2072
2006-05-31 12:30:00,45.66,45.68,45.63,45.66,23005.2743799798,23.9878,23.9983,23.972,23.9878,23005.2744
2006-05-31 12:40:00,45.64,45.71,45.63,45.66,31309.617326899337,23.9773,24.014,23.972,23.9878,31309.6173
2006-05-31 12:50:00,45.65,45.71,45.62,45.63,26820.783301537424,23.9825,24.014,23.9668,23.972,26820.7833
2006-05-31 13:00:00,45.63,45.67,45.61,45.62,50274.94108405341,23.972,23.993,23.9615,23.9668,50274.9411
2006-05-31 13:10:00,45.61,45.66,45.61,45.62,63517.001458871055,23.9615,23.9878,23.9615,23.9668,63517.0015
2006-05-31 13:20:00,45.62,45.62,45.61,45.61,38155.08921557625,23.9668,23.9668,23.9615,23.9615,38155.0892
2006-05-31 13:30:00,45.61,45.66,45.6,45.65,35125.12624845696,23.9615,23.9878,23.9562,23.9825,35125.1262
2006-05-31 13:40:00,45.63,45.68,45.63,45.66,20760.85736729884,23.972,23.9983,23.972,23.9878,20760.8574
2006-05-31 13:50:00,45.66,45.75,45.64,45.66,63180.33890696892,23.9878,24.035,23.9773,23.9878,63180.3389
2006-05-31 14:00:00,45.65,45.73,45.47,45.5,125575.13185949948,23.9825,24.0245,23.8879,23.9037,125575.1319
2006-05-31 14:10:00,45.51,45.61,45.43,45.47,176972.28144989337,23.909,23.9615,23.8669,23.8879,176972.2814
2006-05-31 14:20:00,45.48,45.6,45.45,45.54,95275.50218830658,23.8932,23.9562,23.8774,23.9247,95275.5022
2006-05-31 14:30:00,45.51,45.7,45.51,45.65,51397.14959039389,23.909,24.0088,23.909,23.9825,51397.1496
2006-05-31 14:40:00,45.65,45.71,45.59,45.69,42307.26068903602,23.9825,24.014,23.951,24.0035,42307.2607
2006-05-31 14:50:00,45.7,45.74,45.64,45.69,64414.76826394344,24.0088,24.0298,23.9773,24.0035,64414.7683
2006-05-31 15:00:00,45.7,45.7,45.61,45.62,43541.69004601055,24.0088,24.0088,23.9615,23.9668,43541.69
2006-05-31 15:10:00,45.62,45.65,45.59,45.62,49377.17427898103,23.9668,23.9825,23.951,23.9668,49377.1743
2006-05-31 15:20:00,45.62,45.69,45.61,45.66,65424.75591964987,23.9668,24.0035,23.9615,23.9878,65424.7559
2006-05-31 15:30:00,45.65,45.67,45.6,45.63,62619.234653798674,23.9825,23.993,23.9562,23.972,62619.2347
2006-05-31 15:40:00,45.62,45.82,45.62,45.79,165525.7546852205,23.9668,24.0718,23.9668,24.0561,165525.7547
2006-05-31 15:50:00,45.79,45.83,45.73,45.83,128156.2114240826,24.0561,24.0771,24.0245,24.0771,128156.2114
2006-06-01 09:30:00,45.89,46.28,45.8,46.16,72719.11121086297,24.1086,24.3135,24.0613,24.2504,72719.1112
2006-06-01 09:40:00,46.16,46.29,45.99,46.23,77095.72438559085,24.2504,24.3187,24.1611,24.2872,77095.7244
2006-06-01 09:50:00,46.23,46.25,45.77,45.78,95724.38559084278,24.2872,24.2977,24.0456,24.0508,95724.3856
2006-06-01 10:00:00,45.78,45.83,45.65,45.79,126697.34036583996,24.0508,24.0771,23.9825,24.0561,126697.3404
2006-06-01 10:10:00,45.79,45.93,45.78,45.87,69576.92739310964,24.0561,24.1296,24.0508,24.0981,69576.9274
2006-06-01 10:20:00,45.89,45.95,45.85,45.93,53192.68320053866,24.1086,24.1401,24.0876,24.1296,53192.6832
2006-06-01 10:30:00,45.92,45.98,45.89,45.97,59925.934238581525,24.1244,24.1559,24.1086,24.1506,59925.9342
2006-06-01 10:40:00,45.97,46.0,45.95,45.99,67556.95208169677,24.1506,24.1664,24.1401,24.1611,67556.9521
2006-06-01 10:50:00,45.99,46.08,45.99,46.02,38042.8683649422,24.1611,24.2084,24.1611,24.1769,38042.8684
2006-06-01 11:00:00,46.02,46.04,45.99,46.03,26371.89989900124,24.1769,24.1874,24.1611,24.1821,26371.8999
2006-06-01 11:10:00,46.04,46.06,45.96,45.98,49601.61598024913,24.1874,24.1979,24.1454,24.1559,49601.616
2006-06-01 11:20:00,45.98,46.04,45.98,46.04,23229.71608124789,24.1559,24.1874,24.1559,24.1874,23229.7161
2006-06-01 11:30:00,46.03,46.07,45.98,45.98,63741.44316013915,24.1821,24.2032,24.1559,24.1559,63741.4432
2006-06-01 11:40:00,45.99,46.01,45.94,45.98,50723.824486589605,24.1611,24.1716,24.1349,24.1559,50723.8245
2006-06-01 11:50:00,45.98,46.02,45.88,45.93,64526.98911457748,24.1559,24.1769,24.1033,24.1296,64526.9891
2006-06-01 12:00:00,45.93,46.0,45.93,45.95,29289.642015486475,24.1296,24.1664,24.1296,24.1401,29289.642
2006-06-01 12:10:00,45.94,45.97,45.9,45.92,32656.26753450791,24.1349,24.1506,24.1139,24.1244,32656.2675
2006-06-01 12:20:00,45.93,45.99,45.93,45.99,23341.93693188194,24.1296,24.1611,24.1296,24.1611,23341.9369
2006-06-01 12:30:00,45.98,46.09,45.97,46.03,25474.13309392885,24.1559,24.2137,24.1506,24.1821,25474.1331
2006-06-01 12:40:00,46.04,46.05,45.98,46.05,20536.41566603075,24.1874,24.1927,24.1559,24.1927,20536.4157
2006-06-01 12:50:00,46.05,46.08,46.03,46.03,28167.433509146,24.1927,24.2084,24.1821,24.1821,28167.4335
2006-06-01 13:00:00,46.04,46.09,46.03,46.05,23903.04118505218,24.1874,24.2137,24.1821,24.1927,23903.0412
2006-06-01 13:10:00,46.05,46.07,46.03,46.07,19638.648860958365,24.1927,24.2032,24.1821,24.2032,19638.6489
2006-06-01 13:20:00,46.07,46.14,46.04,46.13,27942.9918078779,24.2032,24.2399,24.1874,24.2347,27942.9918
2006-06-01 13:30:00,46.13,46.14,46.09,46.11,22107.507574907417,24.2347,24.2399,24.2137,24.2242,22107.5076
2006-06-01 13:40:00,46.1,46.16,46.08,46.1,35798.45135226125,24.2189,24.2504,24.2084,24.2189,35798.4514
2006-06-01 13:50:00,46.1,46.11,46.09,46.11,26708.562450903377,24.2189,24.2242,24.2137,24.2242,26708.5625
2006-06-01 14:00:00,46.11,46.18,46.08,46.12,83604.53372236561,24.2242,24.261,24.2084,24.2294,83604.5337
2006-06-01 14:10:00,46.12,46.26,46.11,46.24,58691.504881607,24.2294,24.303,24.2242,24.2925,58691.5049
2006-06-01 14:20:00,46.25,46.32,46.22,46.3,62955.897205700814,24.2977,24.3345,24.282,24.324,62955.8972
2006-06-01 14:30:00,46.29,46.34,46.28,46.28,75187.96992481203,24.3187,24.345,24.3135,24.3135,75187.9699
2006-06-01 14:40:00,46.27,46.34,46.25,46.33,117158.5680619459,24.3082,24.345,24.2977,24.3398,117158.5681
2006-06-01 14:50:00,46.33,46.44,46.29,46.32,104589.83279093256,24.3398,24.3975,24.3187,24.3345,104589.8328
2006-06-01 15:00:00,46.33,46.34,46.29,46.31,81921.22096285489,24.3398,24.345,24.3187,24.3292,81921.221
2006-06-01 15:10:00,46.3,46.36,46.3,46.35,39501.73942318482,24.324,24.3555,24.324,24.3503,39501.7394
2006-06-01 15:20:00,46.36,46.44,46.36,46.4,95499.94388957469,24.3555,24.3975,24.3555,24.3765,95499.9439
2006-06-01 15:30:00,46.38,46.45,46.37,46.44,85736.72988441252,24.366,24.4028,24.3608,24.3975,85736.7299
2006-06-01 15:40:00,46.44,46.62,46.44,46.52,194254.29244753675,24.3975,24.4921,24.3975,24.4396,194254.2924
2006-06-01 15:50:00,46.52,46.52,46.45,46.47,128156.2114240826,24.4396,24.4396,24.4028,24.4133,128156.2114
2006-06-02 09:30:00,46.38,46.78,46.37,46.66,114801.9301986309,24.366,24.5762,24.3608,24.5131,114801.9302
2006-06-02 09:40:00,46.64,46.68,46.34,46.62,101335.42812254516,24.5026,24.5236,24.345,24.4921,101335.4281
2006-06-02 09:50:00,46.62,46.63,46.27,46.41,82931.20861856133,24.4921,24.4974,24.3082,24.3818,82931.2086
2006-06-02 10:00:00,46.41,46.51,46.29,46.44,57793.73807653462,24.3818,24.4343,24.3187,24.3975,57793.7381
2006-06-02 10:10:00,46.41,46.49,46.39,46.48,95275.50218830658,24.3818,24.4238,24.3713,24.4186,95275.5022
2006-06-02 10:20:00,46.49,46.54,46.42,46.47,70474.69419818201,24.4238,24.4501,24.387,24.4133,70474.6942
2006-06-02 10:30:00,46.47,46.5,46.4,46.47,215800.6957692739,24.4133,24.4291,24.3765,24.4133,215800.6958
2006-06-02 10:40:00,46.45,46.6,46.45,46.53,44776.119402985074,24.4028,24.4816,24.4028,24.4448,44776.1194
2006-06-02 10:50:00,46.51,46.54,46.45,46.49,54427.11255751318,24.4343,24.4501,24.4028,24.4238,54427.1126
2006-06-02 11:00:00,46.48,46.52,46.38,46.42,59925.934238581525,24.4186,24.4396,24.366,24.387,59925.9342
2006-06-02 11:10:00,46.42,46.44,46.23,46.23,104477.6119402985,24.387,24.3975,24.2872,24.2872,104477.6119
2006-06-02 11:20:00,46.23,46.28,46.22,46.26,56110.4253170239,24.2872,24.3135,24.282,24.303,56110.4253
2006-06-02 11:30:00,46.27,46.31,46.22,46.29,31197.396476265287,24.3082,24.3292,24.282,24.3187,31197.3965
2006-06-02 11:40:00,46.29,46.32,46.11,46.14,65536.97677028392,24.3187,24.3345,24.2242,24.2399,65536.9768
2006-06-02 11:50:00,46.16,46.18,46.11,46.16,42868.36494220626,24.2504,24.261,24.2242,24.2504,42868.3649
2006-06-02 12:00:00,46.16,46.21,46.1,46.2,39950.62282572102,24.2504,24.2767,24.2189,24.2715,39950.6228
2006-06-02 12:10:00,46.19,46.27,46.19,46.27,15037.593984962405,24.2662,24.3082,24.2662,24.3082,15037.594
2006-06-02 12:20:00,46.27,46.31,46.27,46.27,31197.396476265287,24.3082,24.3292,24.3082,24.3082,31197.3965
2006-06-02 12:30:00,46.27,46.36,46.22,46.36,19189.76545842217,24.3082,24.3555,24.282,24.3555,19189.7655
2006-06-02 12:40:00,46.36,46.42,46.3,46.41,16159.802491302884,24.3555,24.387,24.324,24.3818,16159.8025
2006-06-02 12:50:00,46.42,46.46,46.36,46.36,31197.396476265287,24.387,24.4081,24.3555,24.3555,31197.3965
2006-06-02 13:00:00,46.38,46.44,46.36,46.42,44327.23600044888,24.366,24.3975,24.3555,24.387,44327.236
2006-06-02 13:10:00,46.41,46.41,46.35,46.4,31309.617326899337,24.3818,24.3818,24.3503,24.3765,31309.6173
2006-06-02 13:20:00,46.4,46.53,46.36,46.52,56222.64616765795,24.3765,24.4448,24.3555,24.4396,56222.6462
2006-06-02 13:30:00,46.52,46.6,46.45,46.6,48591.6283245427,24.4396,24.4816,24.4028,24.4816,48591.6283
2006-06-02 13:40:00,46.6,46.61,46.57,46.6,30972.9547749972,24.4816,24.4869,24.4658,24.4816,30972.9548
2006-06-02 13:50:00,46.6,46.65,46.59,46.6,49826.05768151722,24.4816,24.5079,24.4763,24.4816,49826.0577
2006-06-02 14:00:00,46.63,46.65,46.58,46.61,25923.016496465043,24.4974,24.5079,24.4711,24.4869,25923.0165
2006-06-02 14:10:00,46.61,46.66,46.58,46.62,39501.73942318482,24.4869,24.5131,24.4711,24.4921,39501.7394
2006-06-02 14:20:00,46.6,46.62,46.53,46.6,21321.961620469083,24.4816,24.4921,24.4448,24.4816,21321.9616
2006-06-02 14:30:00,46.6,46.74,46.59,46.72,127034.00291774212,24.4816,24.5552,24.4763,24.5446,127034.0029
2006-06-02 14:40:00,46.73,46.8,46.68,46.79,41970.59813713388,24.5499,24.5867,24.5236,24.5814,41970.5981
2006-06-02 14:50:00,46.8,46.85,46.78,46.84,64078.105712041295,24.5867,24.6129,24.5762,24.6077,64078.1057
2006-06-02 15:00:00,46.83,46.85,46.73,46.77,48030.524071372456,24.6024,24.6129,24.5499,24.5709,48030.5241
2006-06-02 15:10:00,46.77,46.83,46.74,46.78,34676.24284592077,24.5709,24.6024,24.5552,24.5762,34676.2428
2006-06-02 15:20:00,46.78,46.82,46.77,46.81,45112.781954887214,24.5762,24.5972,24.5709,24.5919,45112.782
2006-06-02 15:30:00,46.82,46.96,46.79,46.93,107283.1332061497,24.5972,24.6707,24.5814,24.655,107283.1332
2006-06-02 15:40:00,46.93,46.95,46.82,46.87,67893.61463359892,24.655,24.6655,24.5972,24.6234,67893.6146
2006-06-02 15:50:00,46.87,46.87,46.8,46.85,109303.10851756256,24.6234,24.6234,24.5867,24.6129,109303.1085
2006-06-05 09:30:00,46.58,46.87,46.58,46.73,102345.4157782516,24.4711,24.6234,24.4711,24.5499,102345.4158
2006-06-05 09:40:00,46.76,46.78,46.69,46.74,73280.21546403322,24.5657,24.5762,24.5289,24.5552,73280.2155
2006-06-05 09:50:00,46.73,46.91,46.69,46.83,117495.23061384803,24.5499,24.6445,24.5289,24.6024,117495.2306
2006-06-05 10:00:00,46.78,46.86,46.69,46.82,120525.19358096732,24.5762,24.6182,24.5289,24.5972,120525.1936
2006-06-05 10:10:00,46.82,46.92,46.74,46.9,47244.97811693412,24.5972,24.6497,24.5552,24.6392,47244.9781
2006-06-05 10:20:00,46.92,46.96,46.79,46.94,50948.2661878577,24.6497,24.6707,24.5814,24.6602,50948.2662
2006-06-05 10:30:00,46.93,47.0,46.86,46.91,122208.50634047804,24.655,24.6917,24.6182,24.6445,122208.5063
2006-06-05 10:40:00,46.91,46.99,46.87,46.99,329480.4174615644,24.6445,24.6865,24.6234,24.6865,329480.4175
2006-06-05 10:50:00,46.98,47.05,46.97,47.05,69240.26484120749,24.6812,24.718,24.676,24.718,69240.2648
2006-06-05 11:00:00,47.05,47.08,47.01,47.01,80462.34990461227,24.718,24.7338,24.697,24.697,80462.3499
2006-06-05 11:10:00,47.01,47.02,46.93,46.93,42419.48153967007,24.697,24.7023,24.655,24.655,42419.4815
2006-06-05 11:20:00,46.92,46.96,46.88,46.95,132083.94119627427,24.6497,24.6707,24.6287,24.6655,132083.9412
2006-06-05 11:30:00,46.95,46.96,46.88,46.88,34451.80114465267,24.6655,24.6707,24.6287,24.6287,34451.8011
2006-06-05 11:40:00,46.88,46.93,46.88,46.9,26708.562450903377,24.6287,24.655,24.6287,24.6392,26708.5625
2006-06-05 11:50:00,46.9,46.92,46.86,46.91,29626.30456738862,24.6392,24.6497,24.6182,24.6445,29626.3046
2006-06-05 12:00:00,46.91,46.92,46.88,46.9,26259.679048367187,24.6445,24.6497,24.6287,24.6392,26259.679
2006-06-05 12:10:00,46.9,46.99,46.87,46.96,78442.3745931994,24.6392,24.6865,24.6234,24.6707,78442.3746
2006-06-05 12:20:00,46.96,47.01,46.91,46.93,65985.8601728201,24.6707,24.697,24.6445,24.655,65985.8602
2006-06-05 12:30:00,46.92,46.95,46.89,46.95,27942.9918078779,24.6497,24.6655,24.634,24.6655,27942.9918
2006-06-05 12:40:00,46.94,46.96,46.93,46.93,27045.22500280552,24.6602,24.6707,24.655,24.655,27045.225
2006-06-05 12:50:00,46.94,46.96,46.9,46.9,18179.777802715744,24.6602,24.6707,24.6392,24.6392,18179.7778
2006-06-05 13:00:00,46.91,48.69,46.9,46.91,53417.124901806754,24.6445,25.5796,24.6392,24.6445,53417.1249
2006-06-05 13:10:00,46.92,46.94,46.85,46.94,61160.36359555605,24.6497,24.6602,24.6129,24.6602,61160.3636
2006-06-05 13:20:00,46.93,46.95,46.85,46.95,58691.504881607,24.655,24.6655,24.6129,24.6655,58691.5049
2006-06-05 13:30:00,46.94,46.97,46.92,46.94,25586.3539445629,24.6602,24.676,24.6497,24.6602,25586.3539
2006-06-05 13:40:00,46.94,46.99,46.93,46.96,39277.29772191673,24.6602,24.6865,24.655,24.6707,39277.2977
2006-06-05 13:50:00,46.96,47.01,46.94,46.94,32207.38413197172,24.6707,24.697,24.6602,24.6602,32207.3841
2006-06-05 14:00:00,46.95,46.95,46.87,46.89,75636.85332734822,24.6655,24.6655,24.6234,24.634,75636.8533
2006-06-05 14:10:00,46.9,46.96,46.8,46.83,215015.1498148356,24.6392,24.6707,24.5867,24.6024,215015.1498
2006-06-05 14:20:00,46.83,46.88,46.73,46.82,100998.76557064302,24.6024,24.6287,24.5499,24.5972,100998.7656
2006-06-05 14:30:00,46.83,46.83,46.74,46.75,192458.758837392,24.6024,24.6024,24.5552,24.5604,192458.7588
2006-06-05 14:40:00,46.75,46.78,46.68,46.76,134777.2416114914,24.5604,24.5762,24.5236,24.5657,134777.2416
2006-06-05 14:50:00,46.76,46.89,46.74,46.86,146448.2100774324,24.5657,24.634,24.5552,24.6182,146448.2101
2006-06-05 15:00:00,46.86,46.87,46.67,46.68,174952.30613848052,24.6182,24.6234,24.5184,24.5236,174952.3061
2006-06-05 15:10:00,46.68,46.69,46.45,46.54,197059.813713388,24.5236,24.5289,24.4028,24.4501,197059.8137
2006-06-05 15:20:00,46.54,46.57,46.4,46.43,83604.53372236561,24.4501,24.4658,24.3765,24.3923,83604.5337
2006-06-05 15:30:00,46.44,46.48,46.42,46.46,77656.82863876107,24.3975,24.4186,24.387,24.4081,77656.8286
2006-06-05 15:40:00,46.46,46.46,46.29,46.3,122545.1688923802,24.4081,24.4081,24.3187,24.324,122545.1689
2006-06-05 15:50:00,46.31,46.35,46.29,46.33,77769.04948939513,24.3292,24.3503,24.3187,24.3398,77769.0495
2006-06-06 09:30:00,46.78,46.82,46.54,46.58,168780.1593536079,24.5762,24.5972,24.4501,24.4711,168780.1594
2006-06-06 09:40:00,46.56,46.57,46.36,46.39,102794.29918078778,24.4606,24.4658,24.3555,24.3713,102794.2992
2006-06-06 09:50:00,46.39,46.45,46.32,46.32,78779.03714510155,24.3713,24.4028,24.3345,24.3345,78779.0371
2006-06-06 10:00:00,46.32,46.38,46.26,46.36,62955.897205700814,24.3345,24.366,24.303,24.3555,62955.8972
2006-06-06 10:10:00,46.37,46.44,46.32,46.39,43317.24834474245,24.3608,24.3975,24.3345,24.3713,43317.2483
2006-06-06 10:20:00,46.39,46.45,46.28,46.32,49938.27853215127,24.3713,24.4028,24.3135,24.3345,49938.2785
2006-06-06 10:30:00,46.31,46.43,46.29,46.36,51958.25384356413,24.3292,24.3923,24.3187,24.3555,51958.2538
2006-06-06 10:40:00,46.35,46.43,46.17,46.18,56447.08786892604,24.3503,24.3923,24.2557,24.261,56447.0879
2006-06-06 10:50:00,46.19,46.32,46.16,46.2,42643.923240938166,24.2662,24.3345,24.2504,24.2715,42643.9232
2006-06-06 11:00:00,46.2,46.26,46.1,46.12,59701.49253731343,24.2715,24.303,24.2189,24.2294,59701.4925
2006-06-06 11:10:00,46.11,46.11,45.94,45.98,67332.51038042868,24.2242,24.2242,24.1349,24.1559,67332.5104
2006-06-06 11:20:00,45.99,46.1,45.95,45.97,44888.34025361912,24.1611,24.2189,24.1401,24.1506,44888.3403
2006-06-06 11:30:00,45.96,46.03,45.89,45.9,76534.6201324206,24.1454,24.1821,24.1086,24.1139,76534.6201
2006-06-06 11:40:00,45.91,45.94,45.73,45.78,114016.38424419257,24.1191,24.1349,24.0245,24.0508,114016.3842
2006-06-06 11:50:00,45.78,45.86,45.78,45.8,57905.95892716866,24.0508,24.0928,24.0508,24.0613,57905.9589
2006-06-06 12:00:00,45.8,45.86,45.79,45.85,36359.55560543149,24.0613,24.0928,24.0561,24.0876,36359.5556
2006-06-06 12:10:00,45.86,45.99,45.86,45.95,84277.8588261699,24.0928,24.1611,24.0928,24.1401,84277.8588
2006-06-06 12:20:00,45.93,45.94,45.78,45.78,31197.396476265287,24.1296,24.1349,24.0508,24.0508,31197.3965
2006-06-06 12:30:00,45.78,45.88,45.78,45.85,37032.880709235775,24.0508,24.1033,24.0508,24.0876,37032.8807
2006-06-06 12:40:00,45.86,45.93,45.82,45.83,37481.76411177197,24.0928,24.1296,24.0718,24.0771,37481.7641
2006-06-06 12:50:00,45.83,46.03,45.82,46.02,69801.36909437773,24.0771,24.1821,24.0718,24.1769,69801.3691
2006-06-06 13:00:00,45.99,46.03,45.95,46.01,27606.32925597576,24.1611,24.1821,24.1401,24.1716,27606.3293
2006-06-06 13:10:00,45.97,45.98,45.87,45.91,27157.445853439567,24.1506,24.1559,24.0981,24.1191,27157.4459
2006-06-06 13:20:00,45.9,46.02,45.9,45.95,22556.390977443607,24.1139,24.1769,24.1139,24.1401,22556.391
2006-06-06 13:30:00,45.95,45.97,45.87,45.9,32544.04668387386,24.1401,24.1506,24.0981,24.1139,32544.0467
2006-06-06 13:40:00,45.89,45.89,45.73,45.74,31309.617326899337,24.1086,24.1086,24.0245,24.0298,31309.6173
2006-06-06 13:50:00,45.71,45.86,45.71,45.86,46571.65301312984,24.014,24.0928,24.014,24.0928,46571.653
2006-06-06 14:00:00,45.85,45.9,45.8,45.83,30524.071372461003,24.0876,24.1139,24.0613,24.0771,30524.0714
2006-06-06 14:10:00,45.84,45.84,45.73,45.77,42307.26068903602,24.0823,24.0823,24.0245,24.0456,42307.2607
2006-06-06 14:20:00,45.78,45.88,45.78,45.85,25923.016496465043,24.0508,24.1033,24.0508,24.0876,25923.0165
2006-06-06 14:30:00,45.83,45.96,45.83,45.93,46347.21131186174,24.0771,24.1454,24.0771,24.1296,46347.2113
2006-06-06 14:40:00,45.93,45.98,45.8,45.86,56447.08786892604,24.1296,24.1559,24.0613,24.0928,56447.0879
2006-06-06 14:50:00,45.86,45.89,45.8,45.84,29738.525418022666,24.0928,24.1086,24.0613,24.0823,29738.5254
2006-06-06 15:00:00,45.84,45.96,45.82,45.94,37706.20581304006,24.0823,24.1454,24.0718,24.1349,37706.2058
2006-06-06 15:10:00,45.94,45.98,45.87,45.89,46908.31556503198,24.1349,24.1559,24.0981,24.1086,46908.3156
2006-06-06 15:20:00,45.89,46.0,45.85,45.9,54988.21681068342,24.1086,24.1664,24.0876,24.1139,54988.2168
2006-06-06 15:30:00,45.91,46.14,45.9,46.11,76422.39928178655,24.1191,24.2399,24.1139,24.2242,76422.3993
2006-06-06 15:40:00,46.11,46.24,46.03,46.04,99539.8945124004,24.2242,24.2925,24.1821,24.1874,99539.8945
2006-06-06 15:50:00,46.06,46.16,46.03,46.14,121535.18123667376,24.1979,24.2504,24.1821,24.2399,121535.1812
2006-06-07 09:30:00,46.11,46.12,45.86,46.0,85175.62563124228,24.2242,24.2294,24.0928,24.1664,85175.6256
2006-06-07 09:40:00,46.01,46.01,45.76,45.92,80799.01245651442,24.1716,24.1716,24.0403,24.1244,80799.0125
2006-06-07 09:50:00,45.91,45.92,45.78,45.86,59701.49253731343,24.1191,24.1244,24.0508,24.0928,59701.4925
2006-06-07 10:00:00,45.86,45.97,45.78,45.82,162159.12916619907,24.0928,24.1506,24.0508,24.0718,162159.1292
2006-06-07 10:10:00,45.82,46.02,45.81,45.92,208281.89877679272,24.0718,24.1769,24.0666,24.1244,208281.8988
2006-06-07 10:20:00,45.93,46.04,45.88,45.98,63068.11805633486,24.1296,24.1874,24.1033,24.1559,63068.1181
2006-06-07 10:30:00,45.99,46.04,45.91,45.98,63404.78060823701,24.1611,24.1874,24.1191,24.1559,63404.7806
2006-06-07 10:40:00,45.96,46.02,45.85,45.89,70699.13589945012,24.1454,24.1769,24.0876,24.1086,70699.1359
2006-06-07 10:50:00,45.9,45.9,45.83,45.86,45225.00280552126,24.1139,24.1139,24.0771,24.0928,45225.0028
2006-06-07 11:00:00,45.86,45.94,45.84,45.86,41409.49388396364,24.0928,24.1349,24.0823,24.0928,41409.4939
2006-06-07 11:10:00,45.86,45.92,45.83,45.86,41297.27303332959,24.0928,24.1244,24.0771,24.0928,41297.273
2006-06-07 11:20:00,45.87,45.89,45.8,45.83,60599.25934238581,24.0981,24.1086,24.0613,24.0771,60599.2593
2006-06-07 11:30:00,45.82,45.86,45.78,45.86,113343.05914038829,24.0718,24.0928,24.0508,24.0928,113343.0591
2006-06-07 11:40:00,45.85,45.86,45.81,45.83,41970.59813713388,24.0876,24.0928,24.0666,24.0771,41970.5981
2006-06-07 11:50:00,45.83,45.9,45.81,45.87,66995.84782852653,24.0771,24.1139,24.0666,24.0981,66995.8478
2006-06-07 12:00:00,45.88,45.89,45.84,45.84,75636.85332734822,24.1033,24.1086,24.0823,24.0823,75636.8533
2006-06-07 12:10:00,45.83,45.86,45.8,45.8,38155.08921557625,24.0771,24.0928,24.0613,24.0613,38155.0892
2006-06-07 12:20:00,45.81,45.84,45.78,45.79,39838.40197508697,24.0666,24.0823,24.0508,24.0561,39838.402
2006-06-07 12:30:00,45.78,45.78,45.77,45.78,58691.504881607,24.0508,24.0508,24.0456,24.0508,58691.5049
2006-06-07 12:40:00,45.78,45.84,45.78,45.82,33778.476040848385,24.0508,24.0823,24.0508,24.0718,33778.476
2006-06-07 12:50:00,45.82,45.82,45.67,45.67,86634.4966894849,24.0718,24.0718,23.993,23.993,86634.4967
2006-06-07 13:00:00,45.67,45.73,45.64,45.68,70474.69419818201,23.993,24.0245,23.9773,23.9983,70474.6942
2006-06-07 13:10:00,45.68,45.7,45.62,45.7,37145.10155986982,23.9983,24.0088,23.9668,24.0088,37145.1016
2006-06-07 13:20:00,45.7,45.71,45.63,45.68,58915.9465828751,24.0088,24.014,23.972,23.9983,58915.9466
2006-06-07 13:30:00,45.68,45.71,45.61,45.62,73167.99461339916,23.9983,24.014,23.9615,23.9668,73167.9946
2006-06-07 13:40:00,45.62,45.64,45.57,45.63,67332.51038042868,23.9668,23.9773,23.9405,23.972,67332.5104
2006-06-07 13:50:00,45.6,45.65,45.59,45.65,65088.09336774772,23.9562,23.9825,23.951,23.9825,65088.0934
2006-06-07 14:00:00,45.64,45.64,45.44,45.45,73504.65716530131,23.9773,23.9773,23.8722,23.8774,73504.6572
2006-06-07 14:10:00,45.45,45.46,45.36,45.38,124565.14420379304,23.8774,23.8827,23.8302,23.8407,124565.1442
2006-06-07 14:20:00,45.39,45.5,45.35,45.49,72382.44865896083,23.8459,23.9037,23.8249,23.8985,72382.4487
2006-06-07 14:30:00,45.5,45.62,45.44,45.62,112781.95488721805,23.9037,23.9668,23.8722,23.9668,112781.9549
2006-06-07 14:40:00,45.62,45.66,45.54,45.57,67556.95208169677,23.9668,23.9878,23.9247,23.9405,67556.9521
2006-06-07 14:50:00,45.57,45.71,45.57,45.68,66546.96442599034,23.9405,24.014,23.9405,23.9983,66546.9644
2006-06-07 15:00:00,45.67,45.7,45.65,45.66,75524.63247671416,23.993,24.0088,23.9825,23.9878,75524.6325
2006-06-07 15:10:00,45.67,45.71,45.61,45.7,86634.4966894849,23.993,24.014,23.9615,24.0088,86634.4967
2006-06-07 15:20:00,45.7,45.79,45.59,45.59,64302.54741330939,24.0088,24.0561,23.951,23.951,64302.5474
2006-06-07 15:30:00,45.6,45.63,45.57,45.61,71372.4610032544,23.9562,23.972,23.9405,23.9615,71372.461
2006-06-07 15:40:00,45.61,45.61,45.39,45.39,118729.65997082255,23.9615,23.9615,23.8459,23.8459,118729.66
2006-06-07 15:50:00,45.39,45.42,45.35,45.36,162271.3500168331,23.8459,23.8617,23.8249,23.8302,162271.35
2006-06-08 09:30:00,45.38,45.55,45.21,45.37,96397.71069464706,23.8407,23.93,23.7514,23.8354,96397.7107
2006-06-08 09:40:00,45.37,45.44,45.22,45.36,83941.19627426776,23.8354,23.8722,23.7566,23.8302,83941.1963
2006-06-08 09:50:00,45.39,45.43,45.19,45.3,44776.119402985074,23.8459,23.8669,23.7408,23.7986,44776.1194
2006-06-08 10:00:00,45.29,45.6,45.29,45.58,52070.47469419818,23.7934,23.9562,23.7934,23.9457,52070.4747
2006-06-08 10:10:00,45.57,45.61,45.44,45.45,76197.95758051846,23.9405,23.9615,23.8722,23.8774,76197.9576
2006-06-08 10:20:00,45.49,45.5,45.4,45.47,56671.529570194136,23.8985,23.9037,23.8512,23.8879,56671.5296
2006-06-08 10:30:00,45.49,45.6,45.35,45.49,117270.78891257996,23.8985,23.9562,23.8249,23.8985,117270.7889
2006-06-08 10:40:00,45.52,45.62,45.46,45.56,72494.66950959488,23.9142,23.9668,23.8827,23.9352,72494.6695
2006-06-08 10:50:00,45.58,45.62,45.46,45.59,74177.98226910559,23.9457,23.9668,23.8827,23.951,74177.9823
2006-06-08 11:00:00,45.61,45.73,45.55,45.7,64526.98911457748,23.9615,24.0245,23.93,24.0088,64526.9891
2006-06-08 11:10:00,45.7,45.71,45.57,45.57,58130.40062843676,24.0088,24.014,23.9405,23.9405,58130.4006
2006-06-08 11:20:00,45.58,45.59,45.36,45.45,91908.87666928516,23.9457,23.951,23.8302,23.8774,91908.8767
2006-06-08 11:30:00,45.45,45.45,45.28,45.44,102682.07833015372,23.8774,23.8774,23.7881,23.8722,102682.0783
2006-06-08 11:40:00,45.43,45.45,45.35,45.43,95836.60644147682,23.8669,23.8774,23.8249,23.8669,95836.6064
2006-06-08 11:50:00,45.42,45.43,45.29,45.38,156099.20323196048,23.8617,23.8669,23.7934,23.8407,156099.2032
2006-06-08 12:00:00,45.38,45.49,45.37,45.46,120300.75187969924,23.8407,23.8985,23.8354,23.8827,120300.7519
2006-06-08 12:10:00,45.45,45.54,45.37,45.38,69240.26484120749,23.8774,23.9247,23.8354,23.8407,69240.2648
2006-06-08 12:20:00,45.36,45.44,45.34,45.37,78779.03714510155,23.8302,23.8722,23.8197,23.8354,78779.0371
2006-06-08 12:30:00,45.37,45.48,45.35,45.45,46459.43216249579,23.8354,23.8932,23.8249,23.8774,46459.4322
2006-06-08 12:40:00,45.45,45.54,45.42,45.52,55549.32106385366,23.8774,23.9247,23.8617,23.9142,55549.3211
2006-06-08 12:50:00,45.52,45.54,45.43,45.44,30636.29222309505,23.9142,23.9247,23.8669,23.8722,30636.2922
2006-06-08 13:00:00,45.45,45.46,45.32,45.37,43541.69004601055,23.8774,23.8827,23.8091,23.8354,43541.69
2006-06-08 13:10:00,45.37,45.49,45.33,45.42,38716.19346874649,23.8354,23.8985,23.8144,23.8617,38716.1935
2006-06-08 13:20:00,45.37,45.57,45.37,45.57,71035.79845135225,23.8354,23.9405,23.8354,23.9405,71035.7985
2006-06-08 13:30:00,45.57,45.62,45.55,45.59,103130.96173268992,23.9405,23.9668,23.93,23.951,103130.9617
2006-06-08 13:40:00,45.59,45.7,45.52,45.55,133879.47480641902,23.951,24.0088,23.9142,23.93,133879.4748
2006-06-08 13:50:00,45.54,45.77,45.51,45.77,91908.87666928516,23.9247,24.0456,23.909,24.0456,91908.8767
2006-06-08 14:00:00,45.77,45.81,45.6,45.62,68679.16058803725,24.0456,24.0666,23.9562,23.9668,68679.1606
2006-06-08 14:10:00,45.64,45.72,45.62,45.67,84614.52137807204,23.9773,24.0193,23.9668,23.993,84614.5214
2006-06-08 14:20:00,45.67,45.7,45.46,45.7,95275.50218830658,23.993,24.0088,23.8827,24.0088,95275.5022
2006-06-08 14:30:00,45.69,45.85,45.65,45.85,72943.55291213107,24.0035,24.0876,23.9825,24.0876,72943.5529
2006-06-08 14:40:00,45.86,45.91,45.76,45.84,82482.32521602513,24.0928,24.1191,24.0403,24.0823,82482.3252
2006-06-08 14:50:00,45.85,45.88,45.73,45.84,84502.300527438,24.0876,24.1033,24.0245,24.0823,84502.3005
2006-06-08 15:00:00,45.84,46.02,45.84,46.02,88430.03029962967,24.0823,24.1769,24.0823,24.1769,88430.0303
2006-06-08 15:10:00,46.01,46.15,46.01,46.05,156660.30748513073,24.1716,24.2452,24.1716,24.1927,156660.3075
2006-06-08 15:20:00,46.04,46.05,45.96,45.98,152957.01941420714,24.1874,24.1927,24.1454,24.1559,152957.0194
2006-06-08 15:30:00,45.98,46.02,45.94,45.98,157109.19088766692,24.1559,24.1769,24.1349,24.1559,157109.1909
2006-06-08 15:40:00,45.98,45.98,45.87,45.87,120861.85613286948,24.1559,24.1559,24.0981,24.0981,120861.8561
2006-06-08 15:50:00,45.88,45.98,45.87,45.93,158119.17854337336,24.1033,24.1559,24.0981,24.1296,158119.1785
2006-06-09 09:30:00,45.89,45.94,45.59,45.72,58242.62147907081,24.1086,24.1349,23.951,24.0193,58242.6215
2006-06-09 09:40:00,45.74,45.75,45.55,45.72,32095.16328133767,24.0298,24.035,23.93,24.0193,32095.1633
2006-06-09 09:50:00,45.73,45.77,45.64,45.73,35237.34709909101,24.0245,24.0456,23.9773,24.0245,35237.3471
2006-06-09 10:00:00,45.75,45.78,45.69,45.74,43317.24834474245,24.035,24.0508,24.0035,24.0298,43317.2483
2006-06-09 10:10:00,45.72,45.82,45.71,45.82,57344.85467399842,24.0193,24.0718,24.014,24.0718,57344.8547
2006-06-09 10:20:00,45.81,45.88,45.78,45.87,25361.9122432948,24.0666,24.1033,24.0508,24.0981,25361.9122
2006-06-09 10:30:00,45.86,45.96,45.82,45.95,22444.17012680956,24.0928,24.1454,24.0718,24.1401,22444.1701
2006-06-09 10:40:00,45.95,46.02,45.88,45.92,30411.85052182696,24.1401,24.1769,24.1033,24.1244,30411.8505
2006-06-09 10:50:00,45.95,45.95,45.78,45.84,38267.3100662103,24.1401,24.1401,24.0508,24.0823,38267.3101
2006-06-09 11:00:00,45.85,45.97,45.84,45.87,37257.32241050387,24.0876,24.1506,24.0823,24.0981,37257.3224
2006-06-09 11:10:00,45.88,45.92,45.86,45.89,76534.6201324206,24.1033,24.1244,24.0928,24.1086,76534.6201
2006-06-09 11:20:00,45.89,45.96,45.85,45.86,43092.80664347435,24.1086,24.1454,24.0876,24.0928,43092.8066
2006-06-09 11:30:00,45.86,45.89,45.74,45.81,55998.20446638985,24.0928,24.1086,24.0298,24.0666,55998.2045
2006-06-09 11:40:00,45.8,45.86,45.71,45.75,95387.72303894065,24.0613,24.0928,24.014,24.035,95387.723
2006-06-09 11:50:00,45.75,45.78,45.63,45.76,58130.40062843676,24.035,24.0508,23.972,24.0403,58130.4006
2006-06-09 12:00:00,45.73,45.87,45.73,45.87,30187.40882055886,24.0245,24.0981,24.0245,24.0981,30187.4088
2006-06-09 12:10:00,45.87,45.9,45.85,45.87,26147.458197733136,24.0981,24.1139,24.0876,24.0981,26147.4582
2006-06-09 12:20:00,45.87,45.9,45.81,45.86,26820.783301537424,24.0981,24.1139,24.0666,24.0928,26820.7833
2006-06-09 12:30:00,45.88,45.91,45.86,45.88,35910.67220289529,24.1033,24.1191,24.0928,24.1033,35910.6722
2006-06-09 12:40:00,45.87,46.0,45.87,46.0,72045.78610705868,24.0981,24.1664,24.0981,24.1664,72045.7861
2006-06-09 12:50:00,46.0,46.03,45.82,45.82,87195.60094265515,24.1664,24.1821,24.0718,24.0718,87195.6009
2006-06-09 13:00:00,45.82,45.84,45.64,45.7,65200.31421838177,24.0718,24.0823,23.9773,24.0088,65200.3142
2006-06-09 13:10:00,45.72,45.72,45.58,45.62,38940.63517001459,24.0193,24.0193,23.9457,23.9668,38940.6352
2006-06-09 13:20:00,45.63,45.72,45.61,45.72,35125.12624845696,23.972,24.0193,23.9615,24.0193,35125.1262
2006-06-09 13:30:00,45.73,45.86,45.73,45.79,37706.20581304006,24.0245,24.0928,24.0245,24.0561,37706.2058
2006-06-09 13:40:00,45.78,45.82,45.77,45.82,39501.73942318482,24.0508,24.0718,24.0456,24.0718,39501.7394
2006-06-09 13:50:00,45.82,45.9,45.82,45.86,43878.352597912686,24.0718,24.1139,24.0718,24.0928,43878.3526
2006-06-09 14:00:00,45.86,45.98,45.86,45.95,68903.60228930535,24.0928,24.1559,24.0928,24.1401,68903.6023
2006-06-09 14:10:00,45.95,45.99,45.93,45.94,61945.90954999439,24.1401,24.1611,24.1296,24.1349,61945.9095
2006-06-09 14:20:00,45.93,46.01,45.9,45.99,104589.83279093256,24.1296,24.1716,24.1139,24.1611,104589.8328
2006-06-09 14:30:00,45.98,46.05,45.98,46.0,60374.81764111772,24.1559,24.1927,24.1559,24.1664,60374.8176
2006-06-09 14:40:00,45.99,46.06,45.98,46.04,55885.9836157558,24.1611,24.1979,24.1559,24.1874,55885.9836
2006-06-09 14:50:00,46.04,46.11,45.98,45.99,81921.22096285489,24.1874,24.2242,24.1559,24.1611,81921.221
2006-06-09 15:00:00,45.99,45.99,45.89,45.94,62394.79295253057,24.1611,24.1611,24.1086,24.1349,62394.793
2006-06-09 15:10:00,45.93,45.98,45.89,45.97,65424.75591964987,24.1296,24.1559,24.1086,24.1506,65424.7559
2006-06-09 15:20:00,45.97,45.98,45.94,45.95,68566.93973740321,24.1506,24.1559,24.1349,24.1401,68566.9397
2006-06-09 15:30:00,45.94,45.95,45.87,45.89,78891.2579957356,24.1349,24.1401,24.0981,24.1086,78891.258
2006-06-09 15:40:00,45.89,45.95,45.85,45.89,135001.6833127595,24.1086,24.1401,24.0876,24.1086,135001.6833
2006-06-09 15:50:00,45.89,45.89,45.64,45.65,278307.70957243856,24.1086,24.1086,23.9773,23.9825,278307.7096
2006-06-12 09:30:00,45.71,45.71,45.31,45.42,82818.98776792728,24.014,24.014,23.8039,23.8617,82818.9878
2006-06-12 09:40:00,45.42,45.46,45.22,45.35,138929.41308495117,23.8617,23.8827,23.7566,23.8249,138929.4131
2006-06-12 09:50:00,45.37,45.56,45.31,45.51,106609.8081023454,23.8354,23.9352,23.8039,23.909,106609.8081
2006-06-12 10:00:00,45.5,45.51,45.38,45.4,72719.11121086297,23.9037,23.909,23.8407,23.8512,72719.1112
2006-06-12 10:10:00,45.39,45.41,45.29,45.37,53529.3457524408,23.8459,23.8564,23.7934,23.8354,53529.3458
2006-06-12 10:20:00,45.34,45.45,45.34,45.39,45000.56110425317,23.8197,23.8774,23.8197,23.8459,45000.5611
2006-06-12 10:30:00,45.37,45.46,45.37,45.46,41409.49388396364,23.8354,23.8827,23.8354,23.8827,41409.4939
2006-06-12 10:40:00,45.46,45.54,45.4,45.51,60599.25934238581,23.8827,23.9247,23.8512,23.909,60599.2593
2006-06-12 10:50:00,45.53,45.55,45.47,45.52,42307.26068903602,23.9195,23.93,23.8879,23.9142,42307.2607
2006-06-12 11:00:00,45.5,45.56,45.4,45.56,57905.95892716866,23.9037,23.9352,23.8512,23.9352,57905.9589
2006-06-12 11:10:00,45.56,45.62,45.49,45.56,57457.07552463248,23.9352,23.9668,23.8985,23.9352,57457.0755
2006-06-12 11:20:00,45.56,45.61,45.46,45.51,66210.3018740882,23.9352,23.9615,23.8827,23.909,66210.3019
2006-06-12 11:30:00,45.51,45.72,45.51,45.68,68903.60228930535,23.909,24.0193,23.909,23.9983,68903.6023
2006-06-12 11:40:00,45.68,45.7,45.56,45.6,86297.83413758276,23.9983,24.0088,23.9352,23.9562,86297.8341
2006-06-12 11:50:00,45.6,45.76,45.58,45.76,51060.48703849175,23.9562,24.0403,23.9457,24.0403,51060.487
2006-06-12 12:00:00,45.76,45.76,45.64,45.65,32319.604982605768,24.0403,24.0403,23.9773,23.9825,32319.605
2006-06-12 12:10:00,45.65,45.66,45.62,45.66,24351.92458758837,23.9825,23.9878,23.9668,23.9878,24351.9246
2006-06-12 12:20:00,45.64,45.65,45.55,45.64,37369.54326113792,23.9773,23.9825,23.93,23.9773,37369.5433
2006-06-12 12:30:00,45.64,45.64,45.54,45.54,41297.27303332959,23.9773,23.9773,23.9247,23.9247,41297.273
2006-06-12 12:40:00,45.54,45.58,45.51,45.54,33778.476040848385,23.9247,23.9457,23.909,23.9247,33778.476
2006-06-12 12:50:00,45.54,45.61,45.54,45.6,17394.23184827741,23.9247,23.9615,23.9247,23.9562,17394.2318
2006-06-12 13:00:00,45.6,45.67,45.56,45.67,42980.58579284031,23.9562,23.993,23.9352,23.993,42980.5858
2006-06-12 13:10:00,45.66,45.66,45.59,45.62,19077.544607788124,23.9878,23.9878,23.951,23.9668,19077.5446
2006-06-12 13:20:00,45.62,45.7,45.62,45.67,32095.16328133767,23.9668,24.0088,23.9668,23.993,32095.1633
2006-06-12 13:30:00,45.69,45.71,45.56,45.62,48479.40747390865,24.0035,24.014,23.9352,23.9668,48479.4075
2006-06-12 13:40:00,45.62,45.74,45.61,45.7,46796.094714397936,23.9668,24.0298,23.9615,24.0088,46796.0947
2006-06-12 13:50:00,45.68,45.72,45.63,45.69,30748.513073729097,23.9983,24.0193,23.972,24.0035,30748.5131
2006-06-12 14:00:00,45.72,45.72,45.56,45.59,30187.40882055886,24.0193,24.0193,23.9352,23.951,30187.4088
2006-06-12 14:10:00,45.58,45.68,45.58,45.63,34900.68454718887,23.9457,23.9983,23.9457,23.972,34900.6845
2006-06-12 14:20:00,45.62,45.64,45.59,45.61,17843.1152508136,23.9668,23.9773,23.951,23.9615,17843.1153
2006-06-12 14:30:00,45.6,45.6,45.52,45.54,61833.68869936034,23.9562,23.9562,23.9142,23.9247,61833.6887
2006-06-12 14:40:00,45.54,45.54,45.47,45.52,41858.37728649983,23.9247,23.9247,23.8879,23.9142,41858.3773
2006-06-12 14:50:00,45.52,45.55,45.46,45.54,245651.44203793065,23.9142,23.93,23.8827,23.9247,245651.442
2006-06-12 15:00:00,45.53,45.56,45.48,45.48,58354.84232970486,23.9195,23.9352,23.8932,23.8932,58354.8423
2006-06-12 15:10:00,45.5,45.54,45.43,45.46,57457.07552463248,23.9037,23.9247,23.8669,23.8827,57457.0755
2006-06-12 15:20:00,45.45,45.51,45.42,45.46,85848.95073504657,23.8774,23.909,23.8617,23.8827,85848.9507
2006-06-12 15:30:00,45.46,45.46,45.33,45.4,55100.43766131747,23.8827,23.8827,23.8144,23.8512,55100.4377
2006-06-12 15:40:00,45.4,45.58,45.4,45.54,76871.28268432274,23.8512,23.9457,23.8512,23.9247,76871.2827
2006-06-12 15:50:00,45.53,45.54,45.37,45.37,102345.4157782516,23.9195,23.9247,23.8354,23.8354,102345.4158
2006-06-13 09:30:00,45.43,45.43,45.21,45.25,150712.6024015262,23.8669,23.8669,23.7514,23.7724,150712.6024
2006-06-13 09:40:00,45.25,45.49,45.25,45.4,366513.2981708001,23.7724,23.8985,23.7724,23.8512,366513.2982
2006-06-13 09:50:00,45.43,45.58,45.37,45.54,142071.5969027045,23.8669,23.9457,23.8354,23.9247,142071.5969
2006-06-13 10:00:00,45.54,45.54,45.36,45.44,170687.9138143867,23.9247,23.9247,23.8302,23.8722,170687.9138
2006-06-13 10:10:00,45.45,45.48,45.24,45.25,216698.4625743463,23.8774,23.8932,23.7671,23.7724,216698.4626
2006-06-13 10:20:00,45.26,45.46,45.19,45.46,101223.20727191112,23.7776,23.8827,23.7408,23.8827,101223.2073
2006-06-13 10:30:00,45.45,45.52,45.37,45.5,121198.51868477162,23.8774,23.9142,23.8354,23.9037,121198.5187
2006-06-13 10:40:00,45.5,45.54,45.38,45.4,98754.34855796206,23.9037,23.9247,23.8407,23.8512,98754.3486
2006-06-13 10:50:00,45.4,45.53,45.39,45.51,119627.42677589496,23.8512,23.9195,23.8459,23.909,119627.4268
2006-06-13 11:00:00,45.5,45.55,45.4,45.45,115363.03445180114,23.9037,23.93,23.8512,23.8774,115363.0345
2006-06-13 11:10:00,45.45,45.56,45.41,45.51,83941.19627426776,23.8774,23.9352,23.8564,23.909,83941.1963
2006-06-13 11:20:00,45.5,45.57,45.47,45.49,123330.71484681852,23.9037,23.9405,23.8879,23.8985,123330.7148
2006-06-13 11:30:00,45.49,45.6,45.43,45.45,80799.01245651442,23.8985,23.9562,23.8669,23.8774,80799.0125
2006-06-13 11:40:00,45.42,45.65,45.41,45.64,50050.49938278532,23.8617,23.9825,23.8564,23.9773,50050.4994
2006-06-13 11:50:00,45.64,45.64,45.46,45.55,57681.51722590057,23.9773,23.9773,23.8827,23.93,57681.5172
2006-06-13 12:00:00,45.54,45.55,45.46,45.52,29962.967119290763,23.9247,23.93,23.8827,23.9142,29962.9671
2006-06-13 12:10:00,45.51,45.56,45.4,45.42,60711.48019301986,23.909,23.9352,23.8512,23.8617,60711.4802
2006-06-13 12:20:00,45.41,45.43,45.31,45.31,55773.76276512176,23.8564,23.8669,23.8039,23.8039,55773.7628
2006-06-13 12:30:00,45.31,45.52,45.31,45.4,218269.55448322292,23.8039,23.9142,23.8039,23.8512,218269.5545
2006-06-13 12:40:00,45.39,45.42,45.36,45.37,29738.525418022666,23.8459,23.8617,23.8302,23.8354,29738.5254
2006-06-13 12:50:00,45.38,45.42,45.32,45.42,37032.880709235775,23.8407,23.8617,23.8091,23.8617,37032.8807
2006-06-13 13:00:00,45.43,45.43,45.26,45.26,143418.2471103131,23.8669,23.8669,23.7776,23.7776,143418.2471
2006-06-13 13:10:00,45.26,45.29,45.15,45.18,88317.80944899561,23.7776,23.7934,23.7198,23.7356,88317.8094
2006-06-13 13:20:00,45.2,45.2,45.1,45.1,48703.84917517674,23.7461,23.7461,23.6936,23.6936,48703.8492
2006-06-13 13:30:00,45.08,45.17,45.05,45.07,37369.54326113792,23.6831,23.7303,23.6673,23.6778,37369.5433
2006-06-13 13:40:00,45.08,45.27,45.05,45.26,47244.97811693412,23.6831,23.7829,23.6673,23.7776,47244.9781
2006-06-13 13:50:00,45.26,45.34,45.26,45.34,61833.68869936034,23.7776,23.8197,23.7776,23.8197,61833.6887
2006-06-13 14:00:00,45.33,45.34,45.22,45.3,19863.09056222646,23.8144,23.8197,23.7566,23.7986,19863.0906
2006-06-13 14:10:00,45.28,45.29,45.14,45.17,21209.74076983504,23.7881,23.7934,23.7146,23.7303,21209.7408
2006-06-13 14:20:00,45.16,45.24,45.06,45.16,48030.524071372456,23.7251,23.7671,23.6726,23.7251,48030.5241
2006-06-13 14:30:00,45.16,45.19,45.01,45.04,43766.13174727864,23.7251,23.7408,23.6463,23.662,43766.1317
2006-06-13 14:40:00,45.05,45.13,44.93,44.95,40062.84367635506,23.6673,23.7093,23.6043,23.6148,40062.8437
2006-06-13 14:50:00,44.94,45.0,44.85,44.98,49601.61598024913,23.6095,23.641,23.5622,23.6305,49601.616
2006-06-13 15:00:00,44.96,44.96,44.81,44.86,50162.72023341936,23.62,23.62,23.5412,23.5675,50162.7202
2006-06-13 15:10:00,44.88,44.98,44.85,44.94,46683.87386376388,23.578,23.6305,23.5622,23.6095,46683.8739
2006-06-13 15:20:00,44.95,45.31,44.94,45.18,71933.56525642464,23.6148,23.8039,23.6095,23.7356,71933.5653
2006-06-13 15:30:00,45.17,45.29,45.09,45.13,75861.29502861631,23.7303,23.7934,23.6883,23.7093,75861.295
2006-06-13 15:40:00,45.14,45.19,44.96,45.02,85512.28818314442,23.7146,23.7408,23.62,23.6515,85512.2882
2006-06-13 15:50:00,45.03,45.29,44.99,44.99,252833.5764785097,23.6568,23.7934,23.6358,23.6358,252833.5765
2006-06-14 09:30:00,44.89,45.05,44.67,44.86,98754.34855796206,23.5832,23.6673,23.4677,23.5675,98754.3486
2006-06-14 09:40:00,44.82,44.94,44.78,44.86,101672.0906744473,23.5465,23.6095,23.5255,23.5675,101672.0907
2006-06-14 09:50:00,44.86,44.93,44.82,44.82,190214.341824711,23.5675,23.6043,23.5465,23.5465,190214.3418
2006-06-14 10:00:00,44.82,44.82,44.64,44.75,131298.39524183594,23.5465,23.5465,23.4519,23.5097,131298.3952
2006-06-14 10:10:00,44.73,44.73,44.59,44.61,94826.6187857704,23.4992,23.4992,23.4256,23.4361,94826.6188
2006-06-14 10:20:00,44.61,44.62,44.46,44.56,120861.85613286948,23.4361,23.4414,23.3573,23.4099,120861.8561
2006-06-14 10:30:00,44.57,44.63,44.44,44.47,102120.9740769835,23.4151,23.4467,23.3468,23.3626,102120.9741
2006-06-14 10:40:00,44.47,44.51,44.42,44.48,98529.90685669395,23.3626,23.3836,23.3363,23.3678,98529.9069
2006-06-14 10:50:00,44.48,44.48,44.27,44.32,99315.4528111323,23.3678,23.3678,23.2575,23.2838,99315.4528
2006-06-14 11:00:00,44.33,44.4,44.3,44.38,87307.82179328919,23.289,23.3258,23.2733,23.3153,87307.8218
2006-06-14 11:10:00,44.38,44.44,44.35,44.39,58915.9465828751,23.3153,23.3468,23.2996,23.3206,58915.9466
2006-06-14 11:20:00,44.41,44.42,44.39,44.42,90786.66816294468,23.3311,23.3363,23.3206,23.3363,90786.6682
2006-06-14 11:30:00,44.4,44.42,44.27,44.31,120525.19358096732,23.3258,23.3363,23.2575,23.2785,120525.1936
2006-06-14 11:40:00,44.31,44.37,44.3,44.34,31085.17562563124,23.2785,23.3101,23.2733,23.2943,31085.1756
2006-06-14 11:50:00,44.31,44.4,44.31,44.4,40287.28537762316,23.2785,23.3258,23.2785,23.3258,40287.2854
2006-06-14 12:00:00,44.4,44.42,44.29,44.33,53641.56660307485,23.3258,23.3363,23.268,23.289,53641.5666
2006-06-14 12:10:00,44.32,44.37,44.28,44.31,36471.776456065534,23.2838,23.3101,23.2628,23.2785,36471.7765
2006-06-14 12:20:00,44.31,44.31,44.21,44.22,46122.76961059365,23.2785,23.2785,23.226,23.2313,46122.7696
2006-06-14 12:30:00,44.22,44.27,44.19,44.27,25361.9122432948,23.2313,23.2575,23.2155,23.2575,25361.9122
2006-06-14 12:40:00,44.27,44.33,44.26,44.29,24127.48288632028,23.2575,23.289,23.2523,23.268,24127.4829
2006-06-14 12:50:00,44.29,44.32,44.28,44.31,19077.544607788124,23.268,23.2838,23.2628,23.2785,19077.5446
2006-06-14 13:00:00,44.31,44.31,44.16,44.18,34564.02199528672,23.2785,23.2785,23.1997,23.2102,34564.022
2006-06-14 13:10:00,44.18,44.2,44.01,44.01,57569.29637526653,23.2102,23.2207,23.1209,23.1209,57569.2964
2006-06-14 13:20:00,44.01,44.08,43.98,44.03,59589.271686679385,23.1209,23.1577,23.1052,23.1314,59589.2717
2006-06-14 13:30:00,44.04,44.04,43.91,43.97,43766.13174727864,23.1367,23.1367,23.0684,23.0999,43766.1317
2006-06-14 13:40:00,43.97,44.11,43.93,44.06,70362.47334754797,23.0999,23.1735,23.0789,23.1472,70362.4733
2006-06-14 13:50:00,44.05,44.15,44.05,44.14,48142.7449220065,23.1419,23.1945,23.1419,23.1892,48142.7449
2006-06-14 14:00:00,44.14,44.19,44.07,44.16,94265.51453260017,23.1892,23.2155,23.1525,23.1997,94265.5145
2006-06-14 14:10:00,44.16,44.18,44.03,44.06,80125.68735271013,23.1997,23.2102,23.1314,23.1472,80125.6874
2006-06-14 14:20:00,44.06,44.1,44.02,44.06,57232.63382336438,23.1472,23.1682,23.1262,23.1472,57232.6338
2006-06-14 14:30:00,44.07,44.15,44.0,44.08,59252.60913477724,23.1525,23.1945,23.1157,23.1577,59252.6091
2006-06-14 14:40:00,44.08,44.08,43.92,43.98,94602.1770845023,23.1577,23.1577,23.0736,23.1052,94602.1771
2006-06-14 14:50:00,44.01,44.09,43.97,44.05,58354.84232970486,23.1209,23.163,23.0999,23.1419,58354.8423
2006-06-14 15:00:00,44.06,44.11,44.0,44.0,87981.14689709348,23.1472,23.1735,23.1157,23.1157,87981.1469
2006-06-14 15:10:00,44.0,44.06,43.92,44.04,79452.36224890585,23.1157,23.1472,23.0736,23.1367,79452.3622
2006-06-14 15:20:00,44.04,44.1,44.02,44.05,72158.00695769273,23.1367,23.1682,23.1262,23.1419,72158.007
2006-06-14 15:30:00,44.06,44.17,44.02,44.17,101223.20727191112,23.1472,23.205,23.1262,23.205,101223.2073
2006-06-14 15:40:00,44.18,44.28,44.1,44.27,145774.8849736281,23.2102,23.2628,23.1682,23.2575,145774.885
2006-06-14 15:50:00,44.28,44.35,44.25,44.32,196386.48860958364,23.2628,23.2996,23.247,23.2838,196386.4886
2006-06-15 09:30:00,44.43,44.47,44.29,44.39,71148.0193019863,23.3416,23.3626,23.268,23.3206,71148.0193
2006-06-15 09:40:00,44.39,44.6,44.38,44.58,90337.78476040848,23.3206,23.4309,23.3153,23.4204,90337.7848
2006-06-15 09:50:00,44.58,44.58,44.39,44.46,141398.27179890024,23.4204,23.4204,23.3206,23.3573,141398.2718
2006-06-15 10:00:00,44.46,44.52,44.39,44.5,135899.45011783188,23.3573,23.3889,23.3206,23.3784,135899.4501
2006-06-15 10:10:00,44.5,44.67,44.48,44.67,63180.33890696892,23.3784,23.4677,23.3678,23.4677,63180.3389
2006-06-15 10:20:00,44.68,44.7,44.56,44.64,94489.95623386824,23.4729,23.4834,23.4099,23.4519,94489.9562
2006-06-15 10:30:00,44.65,44.72,44.6,44.62,98866.56940859611,23.4572,23.4939,23.4309,23.4414,98866.5694
2006-06-15 10:40:00,44.64,44.71,44.6,44.67,146335.98922679832,23.4519,23.4887,23.4309,23.4677,146335.9892
2006-06-15 10:50:00,44.68,44.68,44.63,44.64,54763.77510941533,23.4729,23.4729,23.4467,23.4519,54763.7751
2006-06-15 11:00:00,44.64,44.7,44.63,44.67,85400.06733251037,23.4519,23.4834,23.4467,23.4677,85400.0673
2006-06-15 11:10:00,44.67,44.73,44.65,44.72,41409.49388396364,23.4677,23.4992,23.4572,23.4939,41409.4939
2006-06-15 11:20:00,44.73,44.83,44.72,44.8,93031.08517562565,23.4992,23.5517,23.4939,23.536,93031.0852
2006-06-15 11:30:00,44.81,44.81,44.78,44.8,33105.1509370441,23.5412,23.5412,23.5255,23.536,33105.1509
2006-06-15 11:40:00,44.79,44.8,44.72,44.77,28167.433509146,23.5307,23.536,23.4939,23.5202,28167.4335
2006-06-15 11:50:00,44.76,44.82,44.76,44.82,23005.2743799798,23.5149,23.5465,23.5149,23.5465,23005.2744
2006-06-15 12:00:00,44.8,44.85,44.76,44.83,29065.20031421838,23.536,23.5622,23.5149,23.5517,29065.2003
2006-06-15 12:10:00,44.83,44.83,44.73,44.8,35798.45135226125,23.5517,23.5517,23.4992,23.536,35798.4514
2006-06-15 12:20:00,44.8,44.87,44.8,44.87,25137.470542026706,23.536,23.5727,23.536,23.5727,25137.4705
2006-06-15 12:30:00,44.87,44.89,44.84,44.87,20087.532263494555,23.5727,23.5832,23.557,23.5727,20087.5323
2006-06-15 12:40:00,44.87,44.87,44.82,44.82,13578.722926719784,23.5727,23.5727,23.5465,23.5465,13578.7229
2006-06-15 12:50:00,44.82,44.85,44.74,44.75,21209.74076983504,23.5465,23.5622,23.5044,23.5097,21209.7408
2006-06-15 13:00:00,44.76,44.79,44.73,44.77,17282.01099764336,23.5149,23.5307,23.4992,23.5202,17282.011
2006-06-15 13:10:00,44.76,44.77,44.73,44.74,20985.29906856694,23.5149,23.5202,23.4992,23.5044,20985.2991
2006-06-15 13:20:00,44.73,44.82,44.73,44.8,104477.6119402985,23.4992,23.5465,23.4992,23.536,104477.6119
2006-06-15 13:30:00,44.81,44.83,44.78,44.81,42868.36494220626,23.5412,23.5517,23.5255,23.5412,42868.3649
2006-06-15 13:40:00,44.8,44.93,44.79,44.92,37369.54326113792,23.536,23.6043,23.5307,23.599,37369.5433
2006-06-15 13:50:00,44.91,44.95,44.86,44.95,49377.17427898103,23.5937,23.6148,23.5675,23.6148,49377.1743
2006-06-15 14:00:00,44.95,45.05,44.94,45.01,50274.94108405341,23.6148,23.6673,23.6095,23.6463,50274.9411
2006-06-15 14:10:00,45.01,45.15,45.01,45.14,74851.30737290988,23.6463,23.7198,23.6463,23.7146,74851.3074
2006-06-15 14:20:00,45.15,45.21,45.08,45.08,107844.23745931992,23.7198,23.7514,23.6831,23.6831,107844.2375
2006-06-15 14:30:00,45.09,45.13,45.01,45.13,117944.11401638424,23.6883,23.7093,23.6463,23.7093,117944.114
2006-06-15 14:40:00,45.13,45.24,45.1,45.21,109078.66681629446,23.7093,23.7671,23.6936,23.7514,109078.6668
2006-06-15 14:50:00,45.22,45.29,45.22,45.29,62955.897205700814,23.7566,23.7934,23.7566,23.7934,62955.8972
2006-06-15 15:00:00,45.28,45.3,45.23,45.29,86185.6132869487,23.7881,23.7986,23.7619,23.7934,86185.6133
2006-06-15 15:10:00,45.29,45.39,45.28,45.37,74963.52822354394,23.7934,23.8459,23.7881,23.8354,74963.5282
2006-06-15 15:20:00,45.36,45.37,45.28,45.37,104702.0536415666,23.8302,23.8354,23.7881,23.8354,104702.0536
2006-06-15 15:30:00,45.37,45.45,45.36,45.43,107507.5749074178,23.8354,23.8774,23.8302,23.8669,107507.5749
2006-06-15 15:40:00,45.45,45.63,45.44,45.53,168780.1593536079,23.8774,23.972,23.8722,23.9195,168780.1594
2006-06-15 15:50:00,45.52,45.53,45.38,45.45,203793.0647514308,23.9142,23.9195,23.8407,23.8774,203793.0648
2006-06-16 09:30:00,45.09,45.16,45.04,45.05,741892.04354169,23.6883,23.7251,23.662,23.6673,741892.0435
2006-06-16 09:40:00,45.05,45.21,44.92,45.06,97183.2566490854,23.6673,23.7514,23.599,23.6726,97183.2566
2006-06-16 09:50:00,45.05,45.17,44.88,44.98,123891.81909998876,23.6673,23.7303,23.578,23.6305,123891.8191
2006-06-16 10:00:00,44.98,44.99,44.85,44.89,47244.97811693412,23.6305,23.6358,23.5622,23.5832,47244.9781
2006-06-16 10:10:00,44.9,45.04,44.89,45.01,53753.787453708894,23.5885,23.662,23.5832,23.6463,53753.7875
2006-06-16 10:20:00,45.01,45.05,44.94,44.98,58018.17977780271,23.6463,23.6673,23.6095,23.6305,58018.1798
2006-06-16 10:30:00,44.98,45.08,44.96,45.07,51733.81214229604,23.6305,23.6831,23.62,23.6778,51733.8121
2006-06-16 10:40:00,45.07,45.08,44.97,45.01,226910.55998204465,23.6778,23.6831,23.6253,23.6463,226910.56
2006-06-16 10:50:00,45.01,45.05,44.99,45.02,31085.17562563124,23.6463,23.6673,23.6358,23.6515,31085.1756
2006-06-16 11:00:00,45.04,45.08,44.96,45.05,39389.518572550776,23.662,23.6831,23.62,23.6673,39389.5186
2006-06-16 11:10:00,45.05,45.05,44.93,44.96,33666.25519021434,23.6673,23.6673,23.6043,23.62,33666.2552
2006-06-16 11:20:00,44.98,44.98,44.79,44.79,33778.476040848385,23.6305,23.6305,23.5307,23.5307,33778.476
2006-06-16 11:30:00,44.8,44.87,44.75,44.86,53192.68320053866,23.536,23.5727,23.5097,23.5675,53192.6832
2006-06-16 11:40:00,44.86,44.86,44.78,44.8,33105.1509370441,23.5675,23.5675,23.5255,23.536,33105.1509
2006-06-16 11:50:00,44.8,44.8,44.71,44.71,26708.562450903377,23.536,23.536,23.4887,23.4887,26708.5625
2006-06-16 12:00:00,44.7,44.8,44.7,44.8,30972.9547749972,23.4834,23.536,23.4834,23.536,30972.9548
2006-06-16 12:10:00,44.79,44.81,44.65,44.67,31646.27987880148,23.5307,23.5412,23.4572,23.4677,31646.2799
2006-06-16 12:20:00,44.67,44.67,44.62,44.63,29401.86286612052,23.4677,23.4677,23.4414,23.4467,29401.8629
2006-06-16 12:30:00,44.63,44.64,44.57,44.62,45786.1070586915,23.4467,23.4519,23.4151,23.4414,45786.1071
2006-06-16 12:40:00,44.62,44.68,44.61,44.63,38940.63517001459,23.4414,23.4729,23.4361,23.4467,38940.6352
2006-06-16 12:50:00,44.63,44.73,44.63,44.72,43429.4691953765,23.4467,23.4992,23.4467,23.4939,43429.4692
2006-06-16 13:00:00,44.72,44.72,44.66,44.67,26596.34160026933,23.4939,23.4939,23.4624,23.4677,26596.3416
2006-06-16 13:10:00,44.66,44.69,44.64,44.65,18628.66120525193,23.4624,23.4782,23.4519,23.4572,18628.6612
2006-06-16 13:20:00,44.65,44.72,44.6,44.66,46571.65301312984,23.4572,23.4939,23.4309,23.4624,46571.653
2006-06-16 13:30:00,44.66,44.66,44.58,44.59,34788.46369655482,23.4624,23.4624,23.4204,23.4256,34788.4637
2006-06-16 13:40:00,44.59,44.6,44.51,44.51,57905.95892716866,23.4256,23.4309,23.3836,23.3836,57905.9589
2006-06-16 13:50:00,44.51,44.56,44.49,44.56,77095.72438559085,23.3836,23.4099,23.3731,23.4099,77095.7244
2006-06-16 14:00:00,44.56,44.58,44.47,44.49,120974.07698350352,23.4099,23.4204,23.3626,23.3731,120974.077
2006-06-16 14:10:00,44.48,44.65,44.48,44.62,67893.61463359892,23.3678,23.4572,23.3678,23.4414,67893.6146
2006-06-16 14:20:00,44.62,44.63,44.48,44.49,49264.95342834698,23.4414,23.4467,23.3678,23.3731,49264.9534
2006-06-16 14:30:00,44.48,44.57,44.47,44.53,50050.49938278532,23.3678,23.4151,23.3626,23.3941,50050.4994
2006-06-16 14:40:00,44.53,44.54,44.45,44.53,55661.54191448771,23.3941,23.3994,23.3521,23.3941,55661.5419
2006-06-16 14:50:00,44.54,44.55,44.42,44.46,84614.52137807204,23.3994,23.4046,23.3363,23.3573,84614.5214
2006-06-16 15:00:00,44.46,44.57,44.45,44.54,74177.98226910559,23.3573,23.4151,23.3521,23.3994,74177.9823
2006-06-16 15:10:00,44.54,44.6,44.53,44.58,53529.3457524408,23.3994,23.4309,23.3941,23.4204,53529.3458
2006-06-16 15:20:00,44.58,44.68,44.58,44.65,71148.0193019863,23.4204,23.4729,23.4204,23.4572,71148.0193
2006-06-16 15:30:00,44.64,44.73,44.58,44.6,101559.86982381326,23.4519,23.4992,23.4204,23.4309,101559.8698
2006-06-16 15:40:00,44.61,44.71,44.56,44.56,113791.94254292447,23.4361,23.4887,23.4099,23.4099,113791.9425
2006-06-16 15:50:00,44.56,44.65,44.55,44.64,135562.78756592973,23.4099,23.4572,23.4046,23.4519,135562.7876
2006-06-19 09:30:00,44.74,44.99,44.73,44.96,120076.31017843114,23.5044,23.6358,23.4992,23.62,120076.3102
2006-06-19 09:40:00,44.96,45.02,44.87,44.88,68118.05633486701,23.62,23.6515,23.5727,23.578,68118.0563
2006-06-19 09:50:00,44.89,44.89,44.69,44.78,48142.7449220065,23.5832,23.5832,23.4782,23.5255,48142.7449
2006-06-19 10:00:00,44.78,44.84,44.75,44.79,104477.6119402985,23.5255,23.557,23.5097,23.5307,104477.6119
2006-06-19 10:10:00,44.79,44.79,44.64,44.69,88542.25115026372,23.5307,23.5307,23.4519,23.4782,88542.2512
2006-06-19 10:20:00,44.69,44.69,44.58,44.63,45000.56110425317,23.4782,23.4782,23.4204,23.4467,45000.5611
2006-06-19 10:30:00,44.6,44.69,44.42,44.42,54427.11255751318,23.4309,23.4782,23.3363,23.3363,54427.1126
2006-06-19 10:40:00,44.42,44.47,44.38,44.42,50723.824486589605,23.3363,23.3626,23.3153,23.3363,50723.8245
2006-06-19 10:50:00,44.42,44.54,44.4,44.51,40960.61048142744,23.3363,23.3994,23.3258,23.3836,40960.6105
2006-06-19 11:00:00,44.51,44.6,44.44,44.45,44215.01514981483,23.3836,23.4309,23.3468,23.3521,44215.0151
2006-06-19 11:10:00,44.47,44.53,44.45,44.53,32768.48838514196,23.3626,23.3941,23.3521,23.3941,32768.4884
2006-06-19 11:20:00,44.53,44.53,44.47,44.47,40287.28537762316,23.3941,23.3941,23.3626,23.3626,40287.2854
2006-06-19 11:30:00,44.47,44.49,44.37,44.39,38828.414319380536,23.3626,23.3731,23.3101,23.3206,38828.4143
2006-06-19 11:40:00,44.39,44.56,44.39,44.53,38940.63517001459,23.3206,23.4099,23.3206,23.3941,38940.6352
2006-06-19 11:50:00,44.52,44.55,44.46,44.52,20873.078217932893,23.3889,23.4046,23.3573,23.3889,20873.0782
2006-06-19 12:00:00,44.52,44.56,44.49,44.5,24127.48288632028,23.3889,23.4099,23.3731,23.3784,24127.4829
2006-06-19 12:10:00,44.49,44.51,44.42,44.42,40287.28537762316,23.3731,23.3836,23.3363,23.3363,40287.2854
2006-06-19 12:20:00,44.42,44.45,44.39,44.43,70699.13589945012,23.3363,23.3521,23.3206,23.3416,70699.1359
2006-06-19 12:30:00,44.42,44.43,44.39,44.4,11783.18931657502,23.3363,23.3416,23.3206,23.3258,11783.1893
2006-06-19 12:40:00,44.41,44.47,44.41,44.47,18740.882055885984,23.3311,23.3626,23.3311,23.3626,18740.8821
2006-06-19 12:50:00,44.47,44.47,44.39,44.39,25025.24969139266,23.3626,23.3626,23.3206,23.3206,25025.2497
2006-06-19 13:00:00,44.39,44.39,44.29,44.3,42082.818987767925,23.3206,23.3206,23.268,23.2733,42082.819
2006-06-19 13:10:00,44.28,44.31,44.19,44.3,37593.984962406015,23.2628,23.2785,23.2155,23.2733,37593.985
2006-06-19 13:20:00,44.31,44.31,44.19,44.22,16833.12759510717,23.2785,23.2785,23.2155,23.2313,16833.1276
2006-06-19 13:30:00,44.23,44.23,44.12,44.17,46683.87386376388,23.2365,23.2365,23.1787,23.205,46683.8739
2006-06-19 13:40:00,44.15,44.15,44.03,44.06,163954.66277634384,23.1945,23.1945,23.1314,23.1472,163954.6628
2006-06-19 13:50:00,44.06,44.14,44.0,44.08,34227.35944338458,23.1472,23.1892,23.1157,23.1577,34227.3594
2006-06-19 14:00:00,44.08,44.18,44.04,44.18,27830.77095724385,23.1577,23.2102,23.1367,23.2102,27830.771
2006-06-19 14:10:00,44.18,44.24,44.18,44.19,34227.35944338458,23.2102,23.2418,23.2102,23.2155,34227.3594
2006-06-19 14:20:00,44.19,44.2,44.11,44.2,43766.13174727864,23.2155,23.2207,23.1735,23.2207,43766.1317
2006-06-19 14:30:00,44.18,44.21,44.15,44.2,38603.97261811244,23.2102,23.226,23.1945,23.2207,38603.9726
2006-06-19 14:40:00,44.2,44.23,44.15,44.17,42756.14409157221,23.2207,23.2365,23.1945,23.205,42756.1441
2006-06-19 14:50:00,44.18,44.27,44.09,44.1,44663.89855235103,23.2102,23.2575,23.163,23.1682,44663.8986
2006-06-19 15:00:00,44.1,44.16,44.09,44.13,72719.11121086297,23.1682,23.1997,23.163,23.184,72719.1112
2006-06-19 15:10:00,44.14,44.15,44.07,44.15,75412.41162608012,23.1892,23.1945,23.1525,23.1945,75412.4116
2006-06-19 15:20:00,44.15,44.32,44.15,44.25,85961.17158568061,23.1945,23.2838,23.1945,23.247,85961.1716
2006-06-19 15:30:00,44.26,44.31,44.23,44.25,69689.14824374368,23.2523,23.2785,23.2365,23.247,69689.1482
2006-06-19 15:40:00,44.25,44.25,44.15,44.19,78891.2579957356,23.247,23.247,23.1945,23.2155,78891.258
2006-06-19 15:50:00,44.19,44.25,44.17,44.17,124677.36505442712,23.2155,23.247,23.205,23.205,124677.3651
2006-06-20 09:30:00,44.39,44.39,44.16,44.35,85848.95073504657,23.3206,23.3206,23.1997,23.2996,85848.9507
2006-06-20 09:40:00,44.35,44.56,44.23,44.37,108517.56256312424,23.2996,23.4099,23.2365,23.3101,108517.5626
2006-06-20 09:50:00,44.39,44.47,44.26,44.35,108405.34171249018,23.3206,23.3626,23.2523,23.2996,108405.3417
2006-06-20 10:00:00,44.35,44.47,44.28,44.47,48254.96577264056,23.2996,23.3626,23.2628,23.3626,48254.9658
2006-06-20 10:10:00,44.45,44.72,44.42,44.58,102906.52003142184,23.3521,23.4939,23.3363,23.4204,102906.52
2006-06-20 10:20:00,44.59,44.76,44.55,44.76,62170.35125126248,23.4256,23.5149,23.4046,23.5149,62170.3513
2006-06-20 10:30:00,44.76,44.82,44.72,44.75,74626.86567164179,23.5149,23.5465,23.4939,23.5097,74626.8657
2006-06-20 10:40:00,44.75,44.78,44.68,44.73,53417.124901806754,23.5097,23.5255,23.4729,23.4992,53417.1249
2006-06-20 10:50:00,44.72,44.87,44.71,44.85,70250.25249691392,23.4939,23.5727,23.4887,23.5622,70250.2525
2006-06-20 11:00:00,44.85,44.93,44.84,44.91,111884.18808214566,23.5622,23.6043,23.557,23.5937,111884.1881
2006-06-20 11:10:00,44.9,44.91,44.75,44.76,47918.30322073841,23.5885,23.5937,23.5097,23.5149,47918.3032
2006-06-20 11:20:00,44.76,44.89,44.71,44.89,59140.38828414319,23.5149,23.5832,23.4887,23.5832,59140.3883
2006-06-20 11:30:00,44.88,44.94,44.88,44.88,46122.76961059365,23.578,23.6095,23.578,23.578,46122.7696
2006-06-20 11:40:00,44.88,44.88,44.77,44.8,23341.93693188194,23.578,23.578,23.5202,23.536,23341.9369
2006-06-20 11:50:00,44.8,44.89,44.8,44.89,29177.42116485243,23.536,23.5832,23.536,23.5832,29177.4212
2006-06-20 12:00:00,44.9,44.91,44.82,44.85,27381.887554707664,23.5885,23.5937,23.5465,23.5622,27381.8876
2006-06-20 12:10:00,44.82,44.83,44.77,44.77,25923.016496465043,23.5465,23.5517,23.5202,23.5202,25923.0165
2006-06-20 12:20:00,44.77,44.84,44.76,44.76,23454.15778251599,23.5202,23.557,23.5149,23.5149,23454.1578
2006-06-20 12:30:00,44.75,44.78,44.72,44.74,32207.38413197172,23.5097,23.5255,23.4939,23.5044,32207.3841
2006-06-20 12:40:00,44.76,44.8,44.76,44.79,18853.10290652003,23.5149,23.536,23.5149,23.5307,18853.1029
2006-06-20 12:50:00,44.79,44.79,44.67,44.75,26371.89989900124,23.5307,23.5307,23.4677,23.5097,26371.8999
2006-06-20 13:00:00,44.74,44.74,44.71,44.72,23566.37863315004,23.5044,23.5044,23.4887,23.4939,23566.3786
2006-06-20 13:10:00,44.73,44.75,44.71,44.75,16496.465043205026,23.4992,23.5097,23.4887,23.5097,16496.465
2006-06-20 13:20:00,44.76,44.76,44.71,44.72,14364.26888115812,23.5149,23.5149,23.4887,23.4939,14364.2689
2006-06-20 13:30:00,44.71,44.71,44.63,44.66,84614.52137807204,23.4887,23.4887,23.4467,23.4624,84614.5214
2006-06-20 13:40:00,44.66,44.72,44.64,44.65,39277.29772191673,23.4624,23.4939,23.4519,23.4572,39277.2977
2006-06-20 13:50:00,44.65,44.67,44.6,44.67,32544.04668387386,23.4572,23.4677,23.4309,23.4677,32544.0467
2006-06-20 14:00:00,44.66,44.66,44.56,44.59,30187.40882055886,23.4624,23.4624,23.4099,23.4256,30187.4088
2006-06-20 14:10:00,44.6,44.64,44.56,44.62,45337.22365615532,23.4309,23.4519,23.4099,23.4414,45337.2237
2006-06-20 14:20:00,44.61,44.62,44.56,44.57,48030.524071372456,23.4361,23.4414,23.4099,23.4151,48030.5241
2006-06-20 14:30:00,44.58,44.64,44.55,44.63,19975.31141286051,23.4204,23.4519,23.4046,23.4467,19975.3114
2006-06-20 14:40:00,44.63,44.64,44.58,44.62,23566.37863315004,23.4467,23.4519,23.4204,23.4414,23566.3786
2006-06-20 14:50:00,44.61,44.68,44.61,44.62,49938.27853215127,23.4361,23.4729,23.4361,23.4414,49938.2785
2006-06-20 15:00:00,44.62,44.65,44.57,44.61,60711.48019301986,23.4414,23.4572,23.4151,23.4361,60711.4802
2006-06-20 15:10:00,44.6,44.68,44.59,44.65,39052.85602064864,23.4309,23.4729,23.4256,23.4572,39052.856
2006-06-20 15:20:00,44.64,44.64,44.57,44.57,33329.5926383122,23.4519,23.4519,23.4151,23.4151,33329.5926
2006-06-20 15:30:00,44.57,44.59,44.46,44.53,63629.2223095051,23.4151,23.4256,23.3573,23.3941,63629.2223
2006-06-20 15:40:00,44.52,44.58,44.51,44.51,95387.72303894065,23.3889,23.4204,23.3836,23.3836,95387.723
2006-06-20 15:50:00,44.51,44.51,44.42,44.48,79452.36224890585,23.3836,23.3836,23.3363,23.3678,79452.3622
2006-06-21 09:30:00,44.35,44.47,44.28,44.4,90225.56390977444,23.2996,23.3626,23.2628,23.3258,90225.5639
2006-06-21 09:40:00,44.39,44.64,44.39,44.63,159914.7121535181,23.3206,23.4519,23.3206,23.4467,159914.7122
2006-06-21 09:50:00,44.63,44.64,44.54,44.56,71148.0193019863,23.4467,23.4519,23.3994,23.4099,71148.0193
2006-06-21 10:00:00,44.55,44.64,44.51,44.52,196835.37201211983,23.4046,23.4519,23.3836,23.3889,196835.372
2006-06-21 10:10:00,44.54,44.64,44.46,44.52,53192.68320053866,23.3994,23.4519,23.3573,23.3889,53192.6832
2006-06-21 10:20:00,44.47,44.57,44.47,44.51,32656.26753450791,23.3626,23.4151,23.3626,23.3836,32656.2675
2006-06-21 10:30:00,44.5,44.56,44.45,44.46,80686.79160588037,23.3784,23.4099,23.3521,23.3573,80686.7916
2006-06-21 10:40:00,44.47,44.47,44.33,44.42,63965.88486140725,23.3626,23.3626,23.289,23.3363,63965.8849
2006-06-21 10:50:00,44.39,44.43,44.21,44.43,171136.7972169229,23.3206,23.3416,23.226,23.3416,171136.7972
2006-06-21 11:00:00,44.23,44.36,44.19,44.32,76646.84098305464,23.2365,23.3048,23.2155,23.2838,76646.841
2006-06-21 11:10:00,44.31,44.4,44.31,44.39,45786.1070586915,23.2785,23.3258,23.2785,23.3206,45786.1071
2006-06-21 11:20:00,44.39,44.45,44.36,44.4,36135.113904163394,23.3206,23.3521,23.3048,23.3258,36135.1139
2006-06-21 11:30:00,44.42,44.48,44.37,44.45,55100.43766131747,23.3363,23.3678,23.3101,23.3521,55100.4377
2006-06-21 11:40:00,44.45,44.51,44.44,44.47,40511.72707889126,23.3521,23.3836,23.3468,23.3626,40511.7271
2006-06-21 11:50:00,44.48,44.5,44.46,44.46,15374.256536864548,23.3678,23.3784,23.3573,23.3573,15374.2565
2006-06-21 12:00:00,44.46,44.51,44.46,44.5,83604.53372236561,23.3573,23.3836,23.3573,23.3784,83604.5337
2006-06-21 12:10:00,44.51,44.51,44.42,44.45,49826.05768151722,23.3836,23.3836,23.3363,23.3521,49826.0577
2006-06-21 12:20:00,44.47,44.48,44.39,44.39,50050.49938278532,23.3626,23.3678,23.3206,23.3206,50050.4994
2006-06-21 12:30:00,44.39,44.47,44.39,44.47,22780.832678711704,23.3206,23.3626,23.3206,23.3626,22780.8327
2006-06-21 12:40:00,44.46,44.48,44.44,44.47,30187.40882055886,23.3573,23.3678,23.3468,23.3626,30187.4088
2006-06-21 12:50:00,44.47,44.48,44.44,44.46,25698.574795196942,23.3626,23.3678,23.3468,23.3573,25698.5748
2006-06-21 13:00:00,44.46,44.49,44.46,44.47,58018.17977780271,23.3573,23.3731,23.3573,23.3626,58018.1798
2006-06-21 13:10:00,44.47,44.49,44.46,44.47,13466.502076085735,23.3626,23.3731,23.3573,23.3626,13466.5021
2006-06-21 13:20:00,44.47,44.47,44.44,44.47,26708.562450903377,23.3626,23.3626,23.3468,23.3626,26708.5625
2006-06-21 13:30:00,44.47,44.52,44.45,44.52,31309.617326899337,23.3626,23.3889,23.3521,23.3889,31309.6173
2006-06-21 13:40:00,44.52,44.54,44.48,44.54,42868.36494220626,23.3889,23.3994,23.3678,23.3994,42868.3649
2006-06-21 13:50:00,44.54,44.64,44.52,44.58,111884.18808214566,23.3994,23.4519,23.3889,23.4204,111884.1881
2006-06-21 14:00:00,44.57,44.57,44.51,44.51,30748.513073729097,23.4151,23.4151,23.3836,23.3836,30748.5131
2006-06-21 14:10:00,44.51,44.54,44.48,44.53,20760.85736729884,23.3836,23.3994,23.3678,23.3941,20760.8574
2006-06-21 14:20:00,44.52,44.54,44.49,44.51,19189.76545842217,23.3889,23.3994,23.3731,23.3836,19189.7655
2006-06-21 14:30:00,44.51,44.51,44.47,44.47,30748.513073729097,23.3836,23.3836,23.3626,23.3626,30748.5131
2006-06-21 14:40:00,44.47,44.51,44.47,44.47,38155.08921557625,23.3626,23.3836,23.3626,23.3626,38155.0892
2006-06-21 14:50:00,44.47,44.55,44.43,44.51,58018.17977780271,23.3626,23.4046,23.3416,23.3836,58018.1798
2006-06-21 15:00:00,44.53,44.53,44.41,44.49,56447.08786892604,23.3941,23.3941,23.3311,23.3731,56447.0879
2006-06-21 15:10:00,44.5,44.54,44.48,44.51,61609.24699809224,23.3784,23.3994,23.3678,23.3836,61609.247
2006-06-21 15:20:00,44.51,44.52,44.46,44.47,67220.28952979464,23.3836,23.3889,23.3573,23.3626,67220.2895
2006-06-21 15:30:00,44.47,44.47,44.42,44.44,128941.75737852092,23.3626,23.3626,23.3363,23.3468,128941.7574
2006-06-21 15:40:00,44.42,44.46,44.38,44.45,100662.10301874088,23.3363,23.3573,23.3153,23.3521,100662.103
2006-06-21 15:50:00,44.46,44.48,44.38,44.39,112445.2923353159,23.3573,23.3678,23.3153,23.3206,112445.2923
2006-06-22 09:30:00,44.38,44.48,44.17,44.28,64302.54741330939,23.3153,23.3678,23.205,23.2628,64302.5474
2006-06-22 09:40:00,44.28,44.35,44.22,44.31,39838.40197508697,23.2628,23.2996,23.2313,23.2785,39838.402
2006-06-22 09:50:00,44.29,44.41,44.16,44.41,97968.80260352373,23.268,23.3311,23.1997,23.3311,97968.8026
2006-06-22 10:00:00,44.38,44.46,44.24,44.33,52743.79979800247,23.3153,23.3573,23.2418,23.289,52743.7998
2006-06-22 10:10:00,44.32,44.34,44.23,44.27,27942.9918078779,23.2838,23.2943,23.2365,23.2575,27942.9918
2006-06-22 10:20:00,44.26,44.3,44.15,44.19,30299.629671192903,23.2523,23.2733,23.1945,23.2155,30299.6297
2006-06-22 10:30:00,44.19,44.22,44.15,44.21,59477.05083604533,23.2155,23.2313,23.1945,23.226,59477.0508
2006-06-22 10:40:00,44.21,44.21,44.11,44.11,38267.3100662103,23.226,23.226,23.1735,23.1735,38267.3101
2006-06-22 10:50:00,44.11,44.12,44.06,44.06,29177.42116485243,23.1735,23.1787,23.1472,23.1472,29177.4212
2006-06-22 11:00:00,44.05,44.06,44.01,44.05,33778.476040848385,23.1419,23.1472,23.1209,23.1419,33778.476
2006-06-22 11:10:00,44.06,44.07,43.97,44.06,41072.8313320615,23.1472,23.1525,23.0999,23.1472,41072.8313
2006-06-22 11:20:00,44.06,44.11,44.04,44.06,31982.942430703624,23.1472,23.1735,23.1367,23.1472,31982.9424
2006-06-22 11:30:00,44.06,44.08,44.01,44.06,23005.2743799798,23.1472,23.1577,23.1209,23.1472,23005.2744
2006-06-22 11:40:00,44.06,44.08,44.03,44.04,59925.934238581525,23.1472,23.1577,23.1314,23.1367,59925.9342
2006-06-22 11:50:00,44.05,44.07,43.99,44.07,43317.24834474245,23.1419,23.1525,23.1104,23.1525,43317.2483
2006-06-22 12:00:00,44.07,44.1,44.05,44.05,27157.445853439567,23.1525,23.1682,23.1419,23.1419,27157.4459
2006-06-22 12:10:00,44.05,44.09,44.03,44.04,27045.22500280552,23.1419,23.163,23.1314,23.1367,27045.225
2006-06-22 12:20:00,44.04,44.04,43.91,43.92,40736.16878015935,23.1367,23.1367,23.0684,23.0736,40736.1688
2006-06-22 12:30:00,43.92,43.93,43.89,43.91,46010.5487599596,23.0736,23.0789,23.0579,23.0684,46010.5488
2006-06-22 12:40:00,43.94,43.94,43.75,43.77,50274.94108405341,23.0842,23.0842,22.9843,22.9948,50274.9411
2006-06-22 12:50:00,43.76,43.81,43.75,43.78,53417.124901806754,22.9896,23.0159,22.9843,23.0001,53417.1249
2006-06-22 13:00:00,43.78,43.84,43.77,43.82,61721.46784872629,23.0001,23.0316,22.9948,23.0211,61721.4678
2006-06-22 13:10:00,43.82,43.82,43.75,43.76,55773.76276512176,23.0211,23.0211,22.9843,22.9896,55773.7628
2006-06-22 13:20:00,43.75,43.78,43.74,43.74,53866.00830434294,22.9843,23.0001,22.9791,22.9791,53866.0083
2006-06-22 13:30:00,43.74,43.82,43.72,43.77,58467.0631803389,22.9791,23.0211,22.9686,22.9948,58467.0632
2006-06-22 13:40:00,43.76,43.77,43.72,43.72,62955.897205700814,22.9896,22.9948,22.9686,22.9686,62955.8972
2006-06-22 13:50:00,43.73,43.79,43.71,43.74,49713.83683088318,22.9738,23.0054,22.9633,22.9791,49713.8368
2006-06-22 14:00:00,43.74,43.79,43.71,43.71,53192.68320053866,22.9791,23.0054,22.9633,22.9633,53192.6832
2006-06-22 14:10:00,43.7,43.74,43.64,43.66,70586.91504881607,22.9581,22.9791,22.9265,22.9371,70586.915
2006-06-22 14:20:00,43.66,43.69,43.66,43.66,49489.39512961508,22.9371,22.9528,22.9371,22.9371,49489.3951
2006-06-22 14:30:00,43.67,43.72,43.66,43.7,68454.71888676916,22.9423,22.9686,22.9371,22.9581,68454.7189
2006-06-22 14:40:00,43.71,43.72,43.65,43.66,60599.25934238581,22.9633,22.9686,22.9318,22.9371,60599.2593
2006-06-22 14:50:00,43.66,43.72,43.65,43.7,75300.19077544607,22.9371,22.9686,22.9318,22.9581,75300.1908
2006-06-22 15:00:00,43.7,43.72,43.68,43.71,49826.05768151722,22.9581,22.9686,22.9476,22.9633,49826.0577
2006-06-22 15:10:00,43.72,43.83,43.72,43.73,80462.34990461227,22.9686,23.0264,22.9686,22.9738,80462.3499
2006-06-22 15:20:00,43.71,43.82,43.71,43.82,66322.52272472225,22.9633,23.0211,22.9633,23.0211,66322.5227
2006-06-22 15:30:00,43.82,43.84,43.78,43.78,56671.529570194136,23.0211,23.0316,23.0001,23.0001,56671.5296
2006-06-22 15:40:00,43.77,43.77,43.71,43.74,105487.59959600492,22.9948,22.9948,22.9633,22.9791,105487.5996
2006-06-22 15:50:00,43.74,43.83,43.74,43.78,91684.43496801706,22.9791,23.0264,22.9791,23.0001,91684.435
2006-06-23 09:30:00,43.57,43.7,43.49,43.49,63629.2223095051,22.8898,22.9581,22.8477,22.8477,63629.2223
2006-06-23 09:40:00,43.51,43.53,43.36,43.53,99988.7779149366,22.8583,22.8688,22.7794,22.8688,99988.7779
2006-06-23 09:50:00,43.53,43.54,43.39,43.49,99764.33621366847,22.8688,22.874,22.7952,22.8477,99764.3362
2006-06-23 10:00:00,43.49,43.55,43.43,43.45,103579.84513522612,22.8477,22.8793,22.8162,22.8267,103579.8451
2006-06-23 10:10:00,43.47,43.59,43.45,43.59,92133.31837055324,22.8372,22.9003,22.8267,22.9003,92133.3184
2006-06-23 10:20:00,43.6,43.63,43.56,43.6,41185.052182695545,22.9055,22.9213,22.8845,22.9055,41185.0522
2006-06-23 10:30:00,43.6,43.7,43.57,43.59,34339.580294018626,22.9055,22.9581,22.8898,22.9003,34339.5803
2006-06-23 10:40:00,43.59,43.59,43.49,43.5,48367.1866232746,22.9003,22.9003,22.8477,22.853,48367.1866
2006-06-23 10:50:00,43.51,43.57,43.5,43.57,29738.525418022666,22.8583,22.8898,22.853,22.8898,29738.5254
2006-06-23 11:00:00,43.57,43.63,43.52,43.53,39277.29772191673,22.8898,22.9213,22.8635,22.8688,39277.2977
2006-06-23 11:10:00,43.53,43.56,43.5,43.56,38940.63517001459,22.8688,22.8845,22.853,22.8845,38940.6352
2006-06-23 11:20:00,43.56,43.57,43.52,43.52,41970.59813713388,22.8845,22.8898,22.8635,22.8635,41970.5981
2006-06-23 11:30:00,43.56,43.57,43.51,43.55,22556.390977443607,22.8845,22.8898,22.8583,22.8793,22556.391
2006-06-23 11:40:00,43.55,43.58,43.54,43.57,13242.06037481764,22.8793,22.895,22.874,22.8898,13242.0604
2006-06-23 11:50:00,43.57,43.62,43.55,43.57,30972.9547749972,22.8898,22.916,22.8793,22.8898,30972.9548
2006-06-23 12:00:00,43.56,43.65,43.56,43.64,43878.352597912686,22.8845,22.9318,22.8845,22.9265,43878.3526
2006-06-23 12:10:00,43.65,43.68,43.63,43.66,57232.63382336438,22.9318,22.9476,22.9213,22.9371,57232.6338
2006-06-23 12:20:00,43.65,43.8,43.64,43.75,98193.24430479182,22.9318,23.0106,22.9265,22.9843,98193.2443
2006-06-23 12:30:00,43.76,43.89,43.73,43.85,34339.580294018626,22.9896,23.0579,22.9738,23.0369,34339.5803
2006-06-23 12:40:00,43.87,43.9,43.83,43.85,21995.28672427337,23.0474,23.0631,23.0264,23.0369,21995.2867
2006-06-23 12:50:00,43.86,43.9,43.77,43.82,30299.629671192903,23.0421,23.0631,22.9948,23.0211,30299.6297
2006-06-23 13:00:00,43.8,43.89,43.78,43.86,26708.562450903377,23.0106,23.0579,23.0001,23.0421,26708.5625
2006-06-23 13:10:00,43.86,43.88,43.82,43.82,21658.624172371223,23.0421,23.0526,23.0211,23.0211,21658.6242
2006-06-23 13:20:00,43.83,43.84,43.77,43.77,19863.09056222646,23.0264,23.0316,22.9948,22.9948,19863.0906
2006-06-23 13:30:00,43.78,43.83,43.74,43.83,68118.05633486701,23.0001,23.0264,22.9791,23.0264,68118.0563
2006-06-23 13:40:00,43.83,43.91,43.78,43.8,29177.42116485243,23.0264,23.0684,23.0001,23.0106,29177.4212
2006-06-23 13:50:00,43.81,43.83,43.79,43.79,14476.489731792166,23.0159,23.0264,23.0054,23.0054,14476.4897
2006-06-23 14:00:00,43.8,43.81,43.69,43.79,32319.604982605768,23.0106,23.0159,22.9528,23.0054,32319.605
2006-06-23 14:10:00,43.79,43.83,43.77,43.83,13578.722926719784,23.0054,23.0264,22.9948,23.0264,13578.7229
2006-06-23 14:20:00,43.83,43.88,43.82,43.85,14813.15228369431,23.0264,23.0526,23.0211,23.0369,14813.1523
2006-06-23 14:30:00,43.85,43.91,43.85,43.89,35237.34709909101,23.0369,23.0684,23.0369,23.0579,35237.3471
2006-06-23 14:40:00,43.88,43.88,43.76,43.79,27269.666704073614,23.0526,23.0526,22.9896,23.0054,27269.6667
2006-06-23 14:50:00,43.77,43.82,43.73,43.74,22219.728425541463,22.9948,23.0211,22.9738,22.9791,22219.7284
2006-06-23 15:00:00,43.73,43.76,43.7,43.76,35910.67220289529,22.9738,22.9896,22.9581,22.9896,35910.6722
2006-06-23 15:10:00,43.76,43.82,43.73,43.81,101784.31152508136,22.9896,23.0211,22.9738,23.0159,101784.3115
2006-06-23 15:20:00,43.8,43.81,43.75,43.79,35910.67220289529,23.0106,23.0159,22.9843,23.0054,35910.6722
2006-06-23 15:30:00,43.78,43.8,43.73,43.79,40736.16878015935,23.0001,23.0106,22.9738,23.0054,40736.1688
2006-06-23 15:40:00,43.79,43.79,43.73,43.79,49152.73257771294,23.0054,23.0054,22.9738,23.0054,49152.7326
2006-06-23 15:50:00,43.78,43.8,43.74,43.74,95051.06048703849,23.0001,23.0106,22.9791,22.9791,95051.0605
2006-06-26 09:30:00,43.8,43.92,43.79,43.92,57681.51722590057,23.0106,23.0736,23.0054,23.0736,57681.5172
2006-06-26 09:40:00,43.91,43.95,43.88,43.92,50050.49938278532,23.0684,23.0894,23.0526,23.0736,50050.4994
2006-06-26 09:50:00,43.92,43.95,43.87,43.9,38267.3100662103,23.0736,23.0894,23.0474,23.0631,38267.3101
2006-06-26 10:00:00,43.9,43.93,43.82,43.9,23229.71608124789,23.0631,23.0789,23.0211,23.0631,23229.7161
2006-06-26 10:10:00,43.9,43.92,43.85,43.88,15598.698238132643,23.0631,23.0736,23.0369,23.0526,15598.6982
2006-06-26 10:20:00,43.9,43.93,43.86,43.91,15935.360790034789,23.0631,23.0789,23.0421,23.0684,15935.3608
2006-06-26 10:30:00,43.9,43.94,43.85,43.9,22780.832678711704,23.0631,23.0842,23.0369,23.0631,22780.8327
2006-06-26 10:40:00,43.9,43.93,43.88,43.9,18628.66120525193,23.0631,23.0789,23.0526,23.0631,18628.6612
2006-06-26 10:50:00,43.9,43.93,43.88,43.9,17282.01099764336,23.0631,23.0789,23.0526,23.0631,17282.011
2006-06-26 11:00:00,43.9,43.96,43.9,43.94,22780.832678711704,23.0631,23.0947,23.0631,23.0842,22780.8327
2006-06-26 11:10:00,43.95,43.98,43.89,43.92,52294.91639546627,23.0894,23.1052,23.0579,23.0736,52294.9164
2006-06-26 11:20:00,43.92,43.95,43.88,43.89,29738.525418022666,23.0736,23.0894,23.0526,23.0579,29738.5254
2006-06-26 11:30:00,43.88,43.9,43.87,43.9,31421.838177533384,23.0526,23.0631,23.0474,23.0631,31421.8382
2006-06-26 11:40:00,43.89,43.9,43.88,43.89,12232.072719111213,23.0579,23.0631,23.0526,23.0579,12232.0727
2006-06-26 11:50:00,43.9,43.9,43.84,43.9,24576.36628885647,23.0631,23.0631,23.0316,23.0631,24576.3663
2006-06-26 12:00:00,43.9,43.93,43.89,43.91,30299.629671192903,23.0631,23.0789,23.0579,23.0684,30299.6297
2006-06-26 12:10:00,43.91,43.96,43.87,43.91,32880.709235776005,23.0684,23.0947,23.0474,23.0684,32880.7092
2006-06-26 12:20:00,43.91,43.93,43.9,43.93,21995.28672427337,23.0684,23.0789,23.0631,23.0789,21995.2867
2006-06-26 12:30:00,43.93,44.1,43.91,44.09,60150.37593984962,23.0789,23.1682,23.0684,23.163,60150.3759
2006-06-26 12:40:00,44.09,44.19,44.08,44.15,83492.31287173157,23.163,23.2155,23.1577,23.1945,83492.3129
2006-06-26 12:50:00,44.16,44.27,44.16,44.27,37257.32241050387,23.1997,23.2575,23.1997,23.2575,37257.3224
2006-06-26 13:00:00,44.27,44.39,44.27,44.3,82931.20861856133,23.2575,23.3206,23.2575,23.2733,82931.2086
2006-06-26 13:10:00,44.31,44.34,44.3,44.33,30972.9547749972,23.2785,23.2943,23.2733,23.289,30972.9548
2006-06-26 13:20:00,44.33,44.36,44.3,44.34,33105.1509370441,23.289,23.3048,23.2733,23.2943,33105.1509
2006-06-26 13:30:00,44.33,44.36,44.31,44.33,12344.293569745258,23.289,23.3048,23.2785,23.289,12344.2936
2006-06-26 13:40:00,44.34,44.36,44.3,44.31,14139.827179890022,23.2943,23.3048,23.2733,23.2785,14139.8272
2006-06-26 13:50:00,44.31,44.37,44.3,44.37,33890.69689148243,23.2785,23.3101,23.2733,23.3101,33890.6969
2006-06-26 14:00:00,44.37,44.37,44.31,44.34,21434.18247110313,23.3101,23.3101,23.2785,23.2943,21434.1825
2006-06-26 14:10:00,44.32,44.32,44.27,44.28,16384.24419257098,23.2838,23.2838,23.2575,23.2628,16384.2442
2006-06-26 14:20:00,44.28,44.31,44.26,44.29,31646.27987880148,23.2628,23.2785,23.2523,23.268,31646.2799
2006-06-26 14:30:00,44.29,44.33,44.25,44.31,43317.24834474245,23.268,23.289,23.247,23.2785,43317.2483
2006-06-26 14:40:00,44.3,44.37,44.29,44.34,31309.617326899337,23.2733,23.3101,23.268,23.2943,31309.6173
2006-06-26 14:50:00,44.34,44.39,44.31,44.35,48816.07002581079,23.2943,23.3206,23.2785,23.2996,48816.07
2006-06-26 15:00:00,44.35,44.35,44.28,44.29,38603.97261811244,23.2996,23.2996,23.2628,23.268,38603.9726
2006-06-26 15:10:00,44.29,44.35,44.27,44.34,48142.7449220065,23.268,23.2996,23.2575,23.2943,48142.7449
2006-06-26 15:20:00,44.33,44.39,44.31,44.38,54427.11255751318,23.289,23.3206,23.2785,23.3153,54427.1126
2006-06-26 15:30:00,44.37,44.5,44.36,44.47,102457.63662888564,23.3101,23.3784,23.3048,23.3626,102457.6366
2006-06-26 15:40:00,44.47,44.56,44.43,44.54,95051.06048703849,23.3626,23.4099,23.3416,23.3994,95051.0605
2006-06-26 15:50:00,44.53,44.54,44.38,44.42,156099.20323196048,23.3941,23.3994,23.3153,23.3363,156099.2032
2006-06-27 09:30:00,44.42,44.47,44.28,44.34,72943.55291213107,23.3363,23.3626,23.2628,23.2943,72943.5529
2006-06-27 09:40:00,44.33,44.42,44.25,44.26,89552.23880597015,23.289,23.3363,23.247,23.2523,89552.2388
2006-06-27 09:50:00,44.27,44.47,44.27,44.33,49040.51172707889,23.2575,23.3626,23.2575,23.289,49040.5117
2006-06-27 10:00:00,44.31,44.41,44.21,44.26,101447.6489731792,23.2785,23.3311,23.226,23.2523,101447.649
2006-06-27 10:10:00,44.26,44.3,44.15,44.19,84277.8588261699,23.2523,23.2733,23.1945,23.2155,84277.8588
2006-06-27 10:20:00,44.19,44.24,44.18,44.22,32992.93008641005,23.2155,23.2418,23.2102,23.2313,32992.9301
2006-06-27 10:30:00,44.23,44.25,44.19,44.21,35798.45135226125,23.2365,23.247,23.2155,23.226,35798.4514
2006-06-27 10:40:00,44.19,44.21,44.14,44.15,76871.28268432274,23.2155,23.226,23.1892,23.1945,76871.2827
2006-06-27 10:50:00,44.15,44.25,44.15,44.25,47806.08237010436,23.1945,23.247,23.1945,23.247,47806.0824
2006-06-27 11:00:00,44.25,44.25,44.15,44.16,73841.31971720346,23.247,23.247,23.1945,23.1997,73841.3197
2006-06-27 11:10:00,44.16,44.16,44.07,44.07,44663.89855235103,23.1997,23.1997,23.1525,23.1525,44663.8986
2006-06-27 11:20:00,44.06,44.12,44.02,44.06,72606.89036022892,23.1472,23.1787,23.1262,23.1472,72606.8904
2006-06-27 11:30:00,44.05,44.06,44.0,44.01,28616.31691168219,23.1419,23.1472,23.1157,23.1209,28616.3169
2006-06-27 11:40:00,44.02,44.02,43.92,43.94,44776.119402985074,23.1262,23.1262,23.0736,23.0842,44776.1194
2006-06-27 11:50:00,43.98,44.06,43.97,44.01,23229.71608124789,23.1052,23.1472,23.0999,23.1209,23229.7161
2006-06-27 12:00:00,44.02,44.03,43.95,43.96,29850.74626865672,23.1262,23.1314,23.0894,23.0947,29850.7463
2006-06-27 12:10:00,43.96,44.03,43.96,44.01,21770.84502300528,23.0947,23.1314,23.0947,23.1209,21770.845
2006-06-27 12:20:00,44.0,44.02,43.99,44.0,24464.145438222426,23.1157,23.1262,23.1104,23.1157,24464.1454
2006-06-27 12:30:00,44.01,44.01,43.86,43.89,61048.14274492201,23.1209,23.1209,23.0421,23.0579,61048.1427
2006-06-27 12:40:00,43.89,43.91,43.88,43.91,59252.60913477724,23.0579,23.0684,23.0526,23.0684,59252.6091
2006-06-27 12:50:00,43.91,43.91,43.83,43.89,20087.532263494555,23.0684,23.0684,23.0264,23.0579,20087.5323
2006-06-27 13:00:00,43.88,43.9,43.85,43.88,26371.89989900124,23.0526,23.0631,23.0369,23.0526,26371.8999
2006-06-27 13:10:00,43.89,43.9,43.81,43.82,82931.20861856133,23.0579,23.0631,23.0159,23.0211,82931.2086
2006-06-27 13:20:00,43.82,43.82,43.75,43.75,71484.68185388845,23.0211,23.0211,22.9843,22.9843,71484.6819
2006-06-27 13:30:00,43.75,43.77,43.72,43.73,49826.05768151722,22.9843,22.9948,22.9686,22.9738,49826.0577
2006-06-27 13:40:00,43.73,43.73,43.69,43.71,41521.714734597685,22.9738,22.9738,22.9528,22.9633,41521.7147
2006-06-27 13:50:00,43.7,43.71,43.68,43.7,69240.26484120749,22.9581,22.9633,22.9476,22.9581,69240.2648
2006-06-27 14:00:00,43.7,43.76,43.69,43.74,73055.77376276512,22.9581,22.9896,22.9528,22.9791,73055.7738
2006-06-27 14:10:00,43.74,43.85,43.71,43.85,65536.97677028392,22.9791,23.0369,22.9633,23.0369,65536.9768
2006-06-27 14:20:00,43.84,43.87,43.75,43.79,62731.45550443272,23.0316,23.0474,22.9843,23.0054,62731.4555
2006-06-27 14:30:00,43.79,43.85,43.76,43.84,39838.40197508697,23.0054,23.0369,22.9896,23.0316,39838.402
2006-06-27 14:40:00,43.83,43.84,43.74,43.76,39052.85602064864,23.0264,23.0316,22.9791,22.9896,39052.856
2006-06-27 14:50:00,43.76,43.78,43.72,43.74,85287.84648187633,22.9896,23.0001,22.9686,22.9791,85287.8465
2006-06-27 15:00:00,43.75,43.83,43.74,43.83,16608.685893839076,22.9843,23.0264,22.9791,23.0264,16608.6859
2006-06-27 15:10:00,43.81,43.82,43.68,43.7,66995.84782852653,23.0159,23.0211,22.9476,22.9581,66995.8478
2006-06-27 15:20:00,43.74,43.74,43.66,43.69,109190.88766692852,22.9791,22.9791,22.9371,22.9528,109190.8877
2006-06-27 15:30:00,43.7,43.73,43.68,43.7,69464.70654247559,22.9581,22.9738,22.9476,22.9581,69464.7065
2006-06-27 15:40:00,43.7,43.7,43.57,43.61,130176.18673549544,22.9581,22.9581,22.8898,22.9108,130176.1867
2006-06-27 15:50:00,43.61,43.65,43.58,43.59,140500.50499382784,22.9108,22.9318,22.895,22.9003,140500.505
2006-06-28 09:30:00,43.67,43.79,43.57,43.65,65985.8601728201,22.9423,23.0054,22.8898,22.9318,65985.8602
2006-06-28 09:40:00,43.66,43.78,43.65,43.76,49152.73257771294,22.9371,23.0001,22.9318,22.9896,49152.7326
2006-06-28 09:50:00,43.76,43.86,43.71,43.73,78330.15374256537,22.9896,23.0421,22.9633,22.9738,78330.1537
2006-06-28 10:00:00,43.72,43.84,43.72,43.78,36920.65985860173,22.9686,23.0316,22.9686,23.0001,36920.6599
2006-06-28 10:10:00,43.8,43.89,43.78,43.89,32095.16328133767,23.0106,23.0579,23.0001,23.0579,32095.1633
2006-06-28 10:20:00,43.88,43.91,43.84,43.89,45449.44450678936,23.0526,23.0684,23.0316,23.0579,45449.4445
2006-06-28 10:30:00,43.9,43.9,43.8,43.82,46234.990461227695,23.0631,23.0631,23.0106,23.0211,46234.9905
2006-06-28 10:40:00,43.83,43.84,43.8,43.82,29850.74626865672,23.0264,23.0316,23.0106,23.0211,29850.7463
2006-06-28 10:50:00,43.82,43.87,43.8,43.82,46571.65301312984,23.0211,23.0474,23.0106,23.0211,46571.653
2006-06-28 11:00:00,43.82,43.87,43.82,43.87,33217.37178767815,23.0211,23.0474,23.0211,23.0474,33217.3718
2006-06-28 11:10:00,43.87,43.92,43.81,43.81,99315.4528111323,23.0474,23.0736,23.0159,23.0159,99315.4528
2006-06-28 11:20:00,43.82,43.82,43.69,43.72,31870.72158006957,23.0211,23.0211,22.9528,22.9686,31870.7216
2006-06-28 11:30:00,43.72,43.73,43.67,43.72,30972.9547749972,22.9686,22.9738,22.9423,22.9686,30972.9548
2006-06-28 11:40:00,43.7,43.72,43.67,43.68,23454.15778251599,22.9581,22.9686,22.9423,22.9476,23454.1578
2006-06-28 11:50:00,43.67,43.76,43.67,43.74,30636.29222309505,22.9423,22.9896,22.9423,22.9791,30636.2922
2006-06-28 12:00:00,43.74,43.75,43.71,43.74,25137.470542026706,22.9791,22.9843,22.9633,22.9791,25137.4705
2006-06-28 12:10:00,43.74,43.87,43.73,43.86,28840.758612950285,22.9791,23.0474,22.9738,23.0421,28840.7586
2006-06-28 12:20:00,43.86,43.9,43.83,43.87,33105.1509370441,23.0421,23.0631,23.0264,23.0474,33105.1509
2006-06-28 12:30:00,43.88,43.9,43.85,43.88,27045.22500280552,23.0526,23.0631,23.0369,23.0526,27045.225
2006-06-28 12:40:00,43.9,43.9,43.85,43.86,12568.735271013353,23.0631,23.0631,23.0369,23.0421,12568.7353
2006-06-28 12:50:00,43.87,43.89,43.84,43.87,15037.593984962405,23.0474,23.0579,23.0316,23.0474,15037.594
2006-06-28 13:00:00,43.88,43.88,43.85,43.86,9650.99315452811,23.0526,23.0526,23.0369,23.0421,9650.9932
2006-06-28 13:10:00,43.85,43.91,43.85,43.91,20424.1948153967,23.0369,23.0684,23.0369,23.0684,20424.1948
2006-06-28 13:20:00,43.92,43.97,43.92,43.96,24913.02884075861,23.0736,23.0999,23.0736,23.0947,24913.0288
2006-06-28 13:30:00,43.95,43.96,43.9,43.93,18404.21950398384,23.0894,23.0947,23.0631,23.0789,18404.2195
2006-06-28 13:40:00,43.91,43.98,43.9,43.96,36359.55560543149,23.0684,23.1052,23.0631,23.0947,36359.5556
2006-06-28 13:50:00,43.97,44.0,43.93,43.94,34227.35944338458,23.0999,23.1157,23.0789,23.0842,34227.3594
2006-06-28 14:00:00,43.95,43.95,43.9,43.9,23454.15778251599,23.0894,23.0894,23.0631,23.0631,23454.1578
2006-06-28 14:10:00,43.9,43.98,43.9,43.97,32656.26753450791,23.0631,23.1052,23.0631,23.0999,32656.2675
2006-06-28 14:20:00,43.96,43.99,43.93,43.99,32656.26753450791,23.0947,23.1104,23.0789,23.1104,32656.2675
2006-06-28 14:30:00,43.99,44.05,43.97,43.99,222533.9468073168,23.1104,23.1419,23.0999,23.1104,222533.9468
2006-06-28 14:40:00,43.98,44.09,43.98,44.08,41072.8313320615,23.1052,23.163,23.1052,23.1577,41072.8313
2006-06-28 14:50:00,44.09,44.14,44.07,44.07,44215.01514981483,23.163,23.1892,23.1525,23.1525,44215.0151
2006-06-28 15:00:00,44.07,44.14,44.06,44.09,37481.76411177197,23.1525,23.1892,23.1472,23.163,37481.7641
2006-06-28 15:10:00,44.11,44.14,44.01,44.06,74739.08652227583,23.1735,23.1892,23.1209,23.1472,74739.0865
2006-06-28 15:20:00,44.05,44.12,44.05,44.12,38603.97261811244,23.1419,23.1787,23.1419,23.1787,38603.9726
2006-06-28 15:30:00,44.12,44.19,44.11,44.14,75749.07417798227,23.1787,23.2155,23.1735,23.1892,75749.0742
2006-06-28 15:40:00,44.13,44.14,44.06,44.11,68791.3814386713,23.184,23.1892,23.1472,23.1735,68791.3814
2006-06-28 15:50:00,44.11,44.15,44.09,44.15,70811.35675008416,23.1735,23.1945,23.163,23.1945,70811.3568
2006-06-29 09:30:00,44.6,44.64,44.4,44.45,90225.56390977444,23.4309,23.4519,23.3258,23.3521,90225.5639
2006-06-29 09:40:00,44.43,44.59,44.43,44.53,56447.08786892604,23.3416,23.4256,23.3416,23.3941,56447.0879
2006-06-29 09:50:00,44.56,44.66,44.5,44.64,102345.4157782516,23.4099,23.4624,23.3784,23.4519,102345.4158
2006-06-29 10:00:00,44.64,44.69,44.63,44.67,50162.72023341936,23.4519,23.4782,23.4467,23.4677,50162.7202
2006-06-29 10:10:00,44.64,44.69,44.61,44.66,55885.9836157558,23.4519,23.4782,23.4361,23.4624,55885.9836
2006-06-29 10:20:00,44.67,44.73,44.66,44.73,91347.77241611492,23.4677,23.4992,23.4624,23.4992,91347.7724
2006-06-29 10:30:00,44.72,44.76,44.64,44.7,101559.86982381326,23.4939,23.5149,23.4519,23.4834,101559.8698
2006-06-29 10:40:00,44.72,44.82,44.72,44.82,68118.05633486701,23.4939,23.5465,23.4939,23.5465,68118.0563
2006-06-29 10:50:00,44.82,44.85,44.78,44.85,37706.20581304006,23.5465,23.5622,23.5255,23.5622,37706.2058
2006-06-29 11:00:00,44.85,44.89,44.84,44.86,50499.38278532151,23.5622,23.5832,23.557,23.5675,50499.3828
2006-06-29 11:10:00,44.86,44.95,44.76,44.76,56222.64616765795,23.5675,23.6148,23.5149,23.5149,56222.6462
2006-06-29 11:20:00,44.75,44.78,44.74,44.78,33217.37178767815,23.5097,23.5255,23.5044,23.5255,33217.3718
2006-06-29 11:30:00,44.77,44.81,44.75,44.78,42531.70239030412,23.5202,23.5412,23.5097,23.5255,42531.7024
2006-06-29 11:40:00,44.77,44.83,44.76,44.82,40511.72707889126,23.5202,23.5517,23.5149,23.5465,40511.7271
2006-06-29 11:50:00,44.82,44.87,44.82,44.85,27381.887554707664,23.5465,23.5727,23.5465,23.5622,27381.8876
2006-06-29 12:00:00,44.84,44.84,44.74,44.74,37257.32241050387,23.557,23.557,23.5044,23.5044,37257.3224
2006-06-29 12:10:00,44.74,44.76,44.7,44.71,42419.48153967007,23.5044,23.5149,23.4834,23.4887,42419.4815
2006-06-29 12:20:00,44.71,44.72,44.64,44.64,37257.32241050387,23.4887,23.4939,23.4519,23.4519,37257.3224
2006-06-29 12:30:00,44.64,44.64,44.59,44.6,24688.587139490515,23.4519,23.4519,23.4256,23.4309,24688.5871
2006-06-29 12:40:00,44.59,44.61,44.58,44.58,17730.894400179553,23.4256,23.4361,23.4204,23.4204,17730.8944
2006-06-29 12:50:00,44.58,44.59,44.54,44.56,25923.016496465043,23.4204,23.4256,23.3994,23.4099,25923.0165
2006-06-29 13:00:00,44.55,44.62,44.55,44.59,20648.6365166648,23.4046,23.4414,23.4046,23.4256,20648.6365
2006-06-29 13:10:00,44.59,44.65,44.58,44.58,37481.76411177197,23.4256,23.4572,23.4204,23.4204,37481.7641
2006-06-29 13:20:00,44.58,44.59,44.56,44.58,26484.12074963528,23.4204,23.4256,23.4099,23.4204,26484.1207
2006-06-29 13:30:00,44.58,44.58,44.54,44.56,82594.54606665918,23.4204,23.4204,23.3994,23.4099,82594.5461
2006-06-29 13:40:00,44.56,44.56,44.54,44.55,48367.1866232746,23.4099,23.4099,23.3994,23.4046,48367.1866
2006-06-29 13:50:00,44.55,44.58,44.55,44.56,30972.9547749972,23.4046,23.4204,23.4046,23.4099,30972.9548
2006-06-29 14:00:00,44.56,44.66,44.56,44.61,47132.75726630008,23.4099,23.4624,23.4099,23.4361,47132.7573
2006-06-29 14:10:00,44.61,44.94,44.59,44.93,95163.28133767254,23.4361,23.6095,23.4256,23.6043,95163.2813
2006-06-29 14:20:00,44.93,45.42,44.91,45.21,201660.8685893839,23.6043,23.8617,23.5937,23.7514,201660.8686
2006-06-29 14:30:00,45.18,45.21,45.13,45.18,151273.70665469643,23.7356,23.7514,23.7093,23.7356,151273.7067
2006-06-29 14:40:00,45.18,45.39,45.18,45.34,112333.07148468184,23.7356,23.8459,23.7356,23.8197,112333.0715
2006-06-29 14:50:00,45.34,45.36,45.23,45.24,104477.6119402985,23.8197,23.8302,23.7619,23.7671,104477.6119
2006-06-29 15:00:00,45.23,45.29,45.18,45.19,80013.46650207609,23.7619,23.7934,23.7356,23.7408,80013.4665
2006-06-29 15:10:00,45.19,45.22,45.13,45.13,62731.45550443272,23.7408,23.7566,23.7093,23.7093,62731.4555
2006-06-29 15:20:00,45.13,45.27,45.13,45.24,68342.4980361351,23.7093,23.7829,23.7093,23.7671,68342.498
2006-06-29 15:30:00,45.24,45.24,45.15,45.21,74739.08652227583,23.7671,23.7671,23.7198,23.7514,74739.0865
2006-06-29 15:40:00,45.2,45.26,45.2,45.24,121647.4020873078,23.7461,23.7776,23.7461,23.7671,121647.4021
2006-06-29 15:50:00,45.25,45.25,45.21,45.24,102457.63662888564,23.7724,23.7724,23.7514,23.7671,102457.6366
2006-06-30 09:30:00,45.21,45.38,45.16,45.37,118954.10167209066,23.7514,23.8407,23.7251,23.8354,118954.1017
2006-06-30 09:40:00,45.37,45.39,45.12,45.29,89327.79710470205,23.8354,23.8459,23.7041,23.7934,89327.7971
2006-06-30 09:50:00,45.29,45.37,45.16,45.29,68679.16058803725,23.7934,23.8354,23.7251,23.7934,68679.1606
2006-06-30 10:00:00,45.28,45.31,45.13,45.29,144540.45561665358,23.7881,23.8039,23.7093,23.7934,144540.4556
2006-06-30 10:10:00,45.29,45.43,45.27,45.37,118168.55571765231,23.7934,23.8669,23.7829,23.8354,118168.5557
2006-06-30 10:20:00,45.37,45.38,45.32,45.38,51621.59129166199,23.8354,23.8407,23.8091,23.8407,51621.5913
2006-06-30 10:30:00,45.37,45.38,45.29,45.38,58354.84232970486,23.8354,23.8407,23.7934,23.8407,58354.8423
2006-06-30 10:40:00,45.38,45.39,45.33,45.34,45673.886208057454,23.8407,23.8459,23.8144,23.8197,45673.8862
2006-06-30 10:50:00,45.32,45.46,45.32,45.46,62619.234653798674,23.8091,23.8827,23.8091,23.8827,62619.2347
2006-06-30 11:00:00,45.45,45.49,45.43,45.47,79115.6996970037,23.8774,23.8985,23.8669,23.8879,79115.6997
2006-06-30 11:10:00,45.46,45.56,45.46,45.54,99988.7779149366,23.8827,23.9352,23.8827,23.9247,99988.7779
2006-06-30 11:20:00,45.54,45.58,45.52,45.54,53192.68320053866,23.9247,23.9457,23.9142,23.9247,53192.6832
2006-06-30 11:30:00,45.53,45.57,45.49,45.5,35574.00965099315,23.9195,23.9405,23.8985,23.9037,35574.0097
2006-06-30 11:40:00,45.5,45.56,45.5,45.55,24464.145438222426,23.9037,23.9352,23.9037,23.93,24464.1454
2006-06-30 11:50:00,45.55,45.55,45.51,45.54,26259.679048367187,23.93,23.93,23.909,23.9247,26259.679
2006-06-30 12:00:00,45.54,45.56,45.5,45.56,28840.758612950285,23.9247,23.9352,23.9037,23.9352,28840.7586
2006-06-30 12:10:00,45.56,45.56,45.53,45.54,39726.18112445292,23.9352,23.9352,23.9195,23.9247,39726.1811
2006-06-30 12:20:00,45.54,45.59,45.53,45.57,36920.65985860173,23.9247,23.951,23.9195,23.9405,36920.6599
2006-06-30 12:30:00,45.58,45.58,45.54,45.56,18853.10290652003,23.9457,23.9457,23.9247,23.9352,18853.1029
2006-06-30 12:40:00,45.55,45.59,45.55,45.55,38267.3100662103,23.93,23.951,23.93,23.93,38267.3101
2006-06-30 12:50:00,45.55,45.55,45.51,45.52,21097.519919200982,23.93,23.93,23.909,23.9142,21097.5199
2006-06-30 13:00:00,45.51,45.52,45.46,45.52,79115.6996970037,23.909,23.9142,23.8827,23.9142,79115.6997
2006-06-30 13:10:00,45.52,45.62,45.47,45.62,103130.96173268992,23.9142,23.9668,23.8879,23.9668,103130.9617
2006-06-30 13:20:00,45.63,45.77,45.62,45.77,107844.23745931992,23.972,24.0456,23.9668,24.0456,107844.2375
2006-06-30 13:30:00,45.77,45.77,45.62,45.64,65761.41847155201,24.0456,24.0456,23.9668,23.9773,65761.4185
2006-06-30 13:40:00,45.64,45.7,45.63,45.7,49938.27853215127,23.9773,24.0088,23.972,24.0088,49938.2785
2006-06-30 13:50:00,45.7,45.7,45.61,45.61,48703.84917517674,24.0088,24.0088,23.9615,23.9615,48703.8492
2006-06-30 14:00:00,45.62,45.67,45.58,45.66,66771.40612725844,23.9668,23.993,23.9457,23.9878,66771.4061
2006-06-30 14:10:00,45.66,45.7,45.63,45.63,61945.90954999439,23.9878,24.0088,23.972,23.972,61945.9095
2006-06-30 14:20:00,45.64,45.64,45.6,45.62,44776.119402985074,23.9773,23.9773,23.9562,23.9668,44776.1194
2006-06-30 14:30:00,45.62,45.66,45.6,45.61,49826.05768151722,23.9668,23.9878,23.9562,23.9615,49826.0577
2006-06-30 14:40:00,45.62,45.65,45.6,45.64,50611.60363595556,23.9668,23.9825,23.9562,23.9773,50611.6036
2006-06-30 14:50:00,45.64,45.66,45.62,45.64,45112.781954887214,23.9773,23.9878,23.9668,23.9773,45112.782
2006-06-30 15:00:00,45.64,45.65,45.58,45.61,59589.271686679385,23.9773,23.9825,23.9457,23.9615,59589.2717
2006-06-30 15:10:00,45.61,45.68,45.58,45.68,80574.57075524631,23.9615,23.9983,23.9457,23.9983,80574.5708
2006-06-30 15:20:00,45.68,45.71,45.68,45.7,95499.94388957469,23.9983,24.014,23.9983,24.0088,95499.9439
2006-06-30 15:30:00,45.7,45.72,45.65,45.66,102794.29918078778,24.0088,24.0193,23.9825,23.9878,102794.2992
2006-06-30 15:40:00,45.66,45.74,45.65,45.74,160139.1538547862,23.9878,24.0298,23.9825,24.0298,160139.1539
2006-06-30 15:50:00,45.73,45.74,45.61,45.62,193019.86309056223,24.0245,24.0298,23.9615,23.9668,193019.8631
2006-07-03 09:30:00,45.83,45.88,45.62,45.74,80799.01245651442,24.0771,24.1033,23.9668,24.0298,80799.0125
2006-07-03 09:40:00,45.72,45.76,45.66,45.72,30860.733924363147,24.0193,24.0403,23.9878,24.0193,30860.7339
2006-07-03 09:50:00,45.76,45.76,45.54,45.62,48479.40747390865,24.0403,24.0403,23.9247,23.9668,48479.4075
2006-07-03 10:00:00,45.62,45.69,45.57,45.58,45112.781954887214,23.9668,24.0035,23.9405,23.9457,45112.782
2006-07-03 10:10:00,45.59,45.7,45.57,45.7,50050.49938278532,23.951,24.0088,23.9405,24.0088,50050.4994
2006-07-03 10:20:00,45.7,45.71,45.61,45.62,63292.55975760296,24.0088,24.014,23.9615,23.9668,63292.5598
2006-07-03 10:30:00,45.62,45.65,45.57,45.65,101896.5323757154,23.9668,23.9825,23.9405,23.9825,101896.5324
2006-07-03 10:40:00,45.63,45.69,45.62,45.65,49040.51172707889,23.972,24.0035,23.9668,23.9825,49040.5117
2006-07-03 10:50:00,45.66,45.77,45.65,45.74,66210.3018740882,23.9878,24.0456,23.9825,24.0298,66210.3019
2006-07-03 11:00:00,45.74,45.78,45.73,45.73,28616.31691168219,24.0298,24.0508,24.0245,24.0245,28616.3169
2006-07-03 11:10:00,45.73,45.79,45.72,45.79,37593.984962406015,24.0245,24.0561,24.0193,24.0561,37593.985
2006-07-03 11:20:00,45.78,45.83,45.78,45.82,23790.82033441813,24.0508,24.0771,24.0508,24.0718,23790.8203
2006-07-03 11:30:00,45.83,45.85,45.82,45.85,20873.078217932893,24.0771,24.0876,24.0718,24.0876,20873.0782
2006-07-03 11:40:00,45.84,45.92,45.84,45.9,43878.352597912686,24.0823,24.1244,24.0823,24.1139,43878.3526
2006-07-03 11:50:00,45.93,45.95,45.89,45.92,17730.894400179553,24.1296,24.1401,24.1086,24.1244,17730.8944
2006-07-03 12:00:00,45.89,45.93,45.89,45.91,29065.20031421838,24.1086,24.1296,24.1086,24.1191,29065.2003
2006-07-03 12:10:00,45.93,45.98,45.91,45.98,15262.035686230502,24.1296,24.1559,24.1191,24.1559,15262.0357
2006-07-03 12:20:00,45.98,46.06,45.97,46.03,29738.525418022666,24.1559,24.1979,24.1506,24.1821,29738.5254
2006-07-03 12:30:00,46.04,46.09,46.01,46.03,27157.445853439567,24.1874,24.2137,24.1716,24.1821,27157.4459
2006-07-03 12:40:00,46.03,46.06,46.01,46.05,34900.68454718887,24.1821,24.1979,24.1716,24.1927,34900.6845
2006-07-03 12:50:00,46.05,46.07,46.01,46.04,40848.3896307934,24.1927,24.2032,24.1716,24.1874,40848.3896
2006-07-03 13:00:00,46.05,46.05,46.05,46.05,16272.02334193693,24.1927,24.1927,24.1927,24.1927,16272.0233
2006-07-03 13:10:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:20:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:30:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:40:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:50:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:00:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:10:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:20:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:30:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:40:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:50:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:00:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:10:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:20:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:30:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:40:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:50:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-05 09:30:00,45.62,45.89,45.62,45.82,115138.59275053303,23.9668,24.1086,23.9668,24.0718,115138.5928
2006-07-05 09:40:00,45.8,45.81,45.63,45.71,50948.2661878577,24.0613,24.0666,23.972,24.014,50948.2662
2006-07-05 09:50:00,45.71,45.71,45.58,45.62,38828.414319380536,24.014,24.014,23.9457,23.9668,38828.4143
2006-07-05 10:00:00,45.61,45.62,45.46,45.51,36135.113904163394,23.9615,23.9668,23.8827,23.909,36135.1139
2006-07-05 10:10:00,45.5,45.52,45.37,45.37,25698.574795196942,23.9037,23.9142,23.8354,23.8354,25698.5748
2006-07-05 10:20:00,45.38,45.41,45.36,45.37,33217.37178767815,23.8407,23.8564,23.8302,23.8354,33217.3718
2006-07-05 10:30:00,45.36,45.39,45.3,45.31,50050.49938278532,23.8302,23.8459,23.7986,23.8039,50050.4994
2006-07-05 10:40:00,45.31,45.36,45.26,45.27,71709.12355515655,23.8039,23.8302,23.7776,23.7829,71709.1236
2006-07-05 10:50:00,45.29,45.32,45.24,45.27,40848.3896307934,23.7934,23.8091,23.7671,23.7829,40848.3896
2006-07-05 11:00:00,45.29,45.34,45.24,45.32,41409.49388396364,23.7934,23.8197,23.7671,23.8091,41409.4939
2006-07-05 11:10:00,45.32,45.35,45.27,45.3,24127.48288632028,23.8091,23.8249,23.7829,23.7986,24127.4829
2006-07-05 11:20:00,45.29,45.37,45.28,45.33,70923.57760071821,23.7934,23.8354,23.7881,23.8144,70923.5776
2006-07-05 11:30:00,45.32,45.4,45.31,45.37,47469.41981820222,23.8091,23.8512,23.8039,23.8354,47469.4198
2006-07-05 11:40:00,45.37,45.42,45.36,45.37,64975.87251711368,23.8354,23.8617,23.8302,23.8354,64975.8725
2006-07-05 11:50:00,45.37,45.38,45.34,45.36,17394.23184827741,23.8354,23.8407,23.8197,23.8302,17394.2318
2006-07-05 12:00:00,45.36,45.36,45.29,45.33,22556.390977443607,23.8302,23.8302,23.7934,23.8144,22556.391
2006-07-05 12:10:00,45.33,45.34,45.29,45.31,22219.728425541463,23.8144,23.8197,23.7934,23.8039,22219.7284
2006-07-05 12:20:00,45.32,45.35,45.29,45.33,18853.10290652003,23.8091,23.8249,23.7934,23.8144,18853.1029
2006-07-05 12:30:00,45.33,45.35,45.27,45.31,39165.07687128268,23.8144,23.8249,23.7829,23.8039,39165.0769
2006-07-05 12:40:00,45.31,45.4,45.31,45.36,16496.465043205026,23.8039,23.8512,23.8039,23.8302,16496.465
2006-07-05 12:50:00,45.37,45.42,45.36,45.41,14700.93143306026,23.8354,23.8617,23.8302,23.8564,14700.9314
2006-07-05 13:00:00,45.41,45.43,45.37,45.38,17843.1152508136,23.8564,23.8669,23.8354,23.8407,17843.1153
2006-07-05 13:10:00,45.37,45.44,45.37,45.44,24688.587139490515,23.8354,23.8722,23.8354,23.8722,24688.5871
2006-07-05 13:20:00,45.43,45.44,45.37,45.4,19750.86971159241,23.8669,23.8722,23.8354,23.8512,19750.8697
2006-07-05 13:30:00,45.4,45.45,45.4,45.44,20087.532263494555,23.8512,23.8774,23.8512,23.8722,20087.5323
2006-07-05 13:40:00,45.44,45.45,45.37,45.38,19189.76545842217,23.8722,23.8774,23.8354,23.8407,19189.7655
2006-07-05 13:50:00,45.37,45.45,45.37,45.45,33217.37178767815,23.8354,23.8774,23.8354,23.8774,33217.3718
2006-07-05 14:00:00,45.45,45.49,45.42,45.48,46010.5487599596,23.8774,23.8985,23.8617,23.8932,46010.5488
2006-07-05 14:10:00,45.48,45.48,45.43,45.45,24239.703736954325,23.8932,23.8932,23.8669,23.8774,24239.7037
2006-07-05 14:20:00,45.44,45.46,45.43,45.44,16833.12759510717,23.8722,23.8827,23.8669,23.8722,16833.1276
2006-07-05 14:30:00,45.44,45.65,45.44,45.55,54427.11255751318,23.8722,23.9825,23.8722,23.93,54427.1126
2006-07-05 14:40:00,45.54,45.58,45.54,45.54,40175.06452698911,23.9247,23.9457,23.9247,23.9247,40175.0645
2006-07-05 14:50:00,45.55,45.58,45.55,45.57,23229.71608124789,23.93,23.9457,23.93,23.9405,23229.7161
2006-07-05 15:00:00,45.56,45.62,45.53,45.53,78554.59544383346,23.9352,23.9668,23.9195,23.9195,78554.5954
2006-07-05 15:10:00,45.54,45.57,45.49,45.52,41858.37728649983,23.9247,23.9405,23.8985,23.9142,41858.3773
2006-07-05 15:20:00,45.52,45.58,45.48,45.51,38379.53091684435,23.9142,23.9457,23.8932,23.909,38379.5309
2006-07-05 15:30:00,45.49,45.54,45.41,45.51,121984.06463920996,23.8985,23.9247,23.8564,23.909,121984.0646
2006-07-05 15:40:00,45.51,45.54,45.44,45.54,86522.27583885085,23.909,23.9247,23.8722,23.9247,86522.2758
2006-07-05 15:50:00,45.54,45.55,45.49,45.5,67781.39378296486,23.9247,23.93,23.8985,23.9037,67781.3938
2006-07-06 09:30:00,45.46,45.7,45.44,45.57,47581.64066883627,23.8827,24.0088,23.8722,23.9405,47581.6407
2006-07-06 09:40:00,45.56,45.68,45.49,45.5,29738.525418022666,23.9352,23.9983,23.8985,23.9037,29738.5254
2006-07-06 09:50:00,45.5,45.62,45.5,45.52,24127.48288632028,23.9037,23.9668,23.9037,23.9142,24127.4829
2006-07-06 10:00:00,45.53,45.59,45.46,45.5,29626.30456738862,23.9195,23.951,23.8827,23.9037,29626.3046
2006-07-06 10:10:00,45.5,45.55,45.46,45.51,87195.60094265515,23.9037,23.93,23.8827,23.909,87195.6009
2006-07-06 10:20:00,45.51,45.52,45.46,45.46,35349.56794972506,23.909,23.9142,23.8827,23.8827,35349.5679
2006-07-06 10:30:00,45.48,45.52,45.41,45.49,41746.156435865785,23.8932,23.9142,23.8564,23.8985,41746.1564
2006-07-06 10:40:00,45.49,45.53,45.48,45.49,23678.599483784084,23.8985,23.9195,23.8932,23.8985,23678.5995
2006-07-06 10:50:00,45.48,45.54,45.46,45.53,128829.53652788688,23.8932,23.9247,23.8827,23.9195,128829.5365
2006-07-06 11:00:00,45.54,45.56,45.49,45.51,35237.34709909101,23.9247,23.9352,23.8985,23.909,35237.3471
2006-07-06 11:10:00,45.51,45.6,45.51,45.56,21097.519919200982,23.909,23.9562,23.909,23.9352,21097.5199
2006-07-06 11:20:00,45.58,45.58,45.53,45.57,88205.58859836157,23.9457,23.9457,23.9195,23.9405,88205.5886
2006-07-06 11:30:00,45.58,45.58,45.5,45.51,23903.04118505218,23.9457,23.9457,23.9037,23.909,23903.0412
2006-07-06 11:40:00,45.51,45.53,45.48,45.5,18067.556952081697,23.909,23.9195,23.8932,23.9037,18067.557
2006-07-06 11:50:00,45.49,45.49,45.41,45.46,33217.37178767815,23.8985,23.8985,23.8564,23.8827,33217.3718
2006-07-06 12:00:00,45.44,45.44,45.38,45.39,21546.403321737176,23.8722,23.8722,23.8407,23.8459,21546.4033
2006-07-06 12:10:00,45.39,45.4,45.35,45.35,25586.3539445629,23.8459,23.8512,23.8249,23.8249,25586.3539
2006-07-06 12:20:00,45.36,45.37,45.27,45.3,50836.04533722365,23.8302,23.8354,23.7829,23.7986,50836.0453
2006-07-06 12:30:00,45.29,45.33,45.29,45.29,16608.685893839076,23.7934,23.8144,23.7934,23.7934,16608.6859
2006-07-06 12:40:00,45.3,45.31,45.26,45.26,130961.73268993378,23.7986,23.8039,23.7776,23.7776,130961.7327
2006-07-06 12:50:00,45.26,45.31,45.25,45.27,27830.77095724385,23.7776,23.8039,23.7724,23.7829,27830.771
2006-07-06 13:00:00,45.28,45.31,45.28,45.3,26147.458197733136,23.7881,23.8039,23.7881,23.7986,26147.4582
2006-07-06 13:10:00,45.3,45.3,45.26,45.27,17618.673549545503,23.7986,23.7986,23.7776,23.7829,17618.6735
2006-07-06 13:20:00,45.27,45.34,45.27,45.32,19189.76545842217,23.7829,23.8197,23.7829,23.8091,19189.7655
2006-07-06 13:30:00,45.31,45.31,45.29,45.31,18516.440354617887,23.8039,23.8039,23.7934,23.8039,18516.4404
2006-07-06 13:40:00,45.33,45.4,45.33,45.35,29177.42116485243,23.8144,23.8512,23.8144,23.8249,29177.4212
2006-07-06 13:50:00,45.36,45.37,45.32,45.36,9314.330602625969,23.8302,23.8354,23.8091,23.8302,9314.3306
2006-07-06 14:00:00,45.36,45.37,45.34,45.35,19301.98630905622,23.8302,23.8354,23.8197,23.8249,19301.9863
2006-07-06 14:10:00,45.35,45.4,45.3,45.38,33217.37178767815,23.8249,23.8512,23.7986,23.8407,33217.3718
2006-07-06 14:20:00,45.39,45.43,45.37,45.38,41409.49388396364,23.8459,23.8669,23.8354,23.8407,41409.4939
2006-07-06 14:30:00,45.38,45.39,45.3,45.34,45786.1070586915,23.8407,23.8459,23.7986,23.8197,45786.1071
2006-07-06 14:40:00,45.36,45.51,45.32,45.43,91572.214117383,23.8302,23.909,23.8091,23.8669,91572.2141
2006-07-06 14:50:00,45.43,45.51,45.43,45.48,21883.06587363932,23.8669,23.909,23.8669,23.8932,21883.0659
2006-07-06 15:00:00,45.47,45.54,45.46,45.52,44888.34025361912,23.8879,23.9247,23.8827,23.9142,44888.3403
2006-07-06 15:10:00,45.52,45.57,45.49,45.54,28504.09606104814,23.9142,23.9405,23.8985,23.9247,28504.0961
2006-07-06 15:20:00,45.54,45.57,45.52,45.52,33105.1509370441,23.9247,23.9405,23.9142,23.9142,33105.1509
2006-07-06 15:30:00,45.52,45.58,45.49,45.57,21995.28672427337,23.9142,23.9457,23.8985,23.9405,21995.2867
2006-07-06 15:40:00,45.57,45.62,45.57,45.59,66995.84782852653,23.9405,23.9668,23.9405,23.951,66995.8478
2006-07-06 15:50:00,45.6,45.65,45.59,45.62,63180.33890696892,23.9562,23.9825,23.951,23.9668,63180.3389
2006-07-07 09:30:00,45.58,45.67,45.37,45.44,66659.1852766244,23.9457,23.993,23.8354,23.8722,66659.1853
2006-07-07 09:40:00,45.49,45.56,45.36,45.37,42980.58579284031,23.8985,23.9352,23.8302,23.8354,42980.5858
2006-07-07 09:50:00,45.37,45.52,45.37,45.46,36247.33475479744,23.8354,23.9142,23.8354,23.8827,36247.3348
2006-07-07 10:00:00,45.46,45.48,45.38,45.41,16945.348445741216,23.8827,23.8932,23.8407,23.8564,16945.3484
2006-07-07 10:10:00,45.44,45.55,45.41,45.44,30636.29222309505,23.8722,23.93,23.8564,23.8722,30636.2922
2006-07-07 10:20:00,45.4,45.45,45.4,45.42,18179.777802715744,23.8512,23.8774,23.8512,23.8617,18179.7778
2006-07-07 10:30:00,45.43,45.48,45.39,45.4,33441.813488946245,23.8669,23.8932,23.8459,23.8512,33441.8135
2006-07-07 10:40:00,45.43,45.48,45.37,45.46,49826.05768151722,23.8669,23.8932,23.8354,23.8827,49826.0577
2006-07-07 10:50:00,45.46,45.52,45.45,45.45,24800.80799012457,23.8827,23.9142,23.8774,23.8774,24800.808
2006-07-07 11:00:00,45.46,45.48,45.41,45.44,44439.45685108293,23.8827,23.8932,23.8564,23.8722,44439.4569
2006-07-07 11:10:00,45.45,45.46,45.42,45.46,12905.397822915496,23.8774,23.8827,23.8617,23.8827,12905.3978
2006-07-07 11:20:00,45.46,45.46,45.38,45.4,16496.465043205026,23.8827,23.8827,23.8407,23.8512,16496.465
2006-07-07 11:30:00,45.39,45.5,45.38,45.46,36022.89305352934,23.8459,23.9037,23.8407,23.8827,36022.8931
2006-07-07 11:40:00,45.46,45.56,45.46,45.54,23566.37863315004,23.8827,23.9352,23.8827,23.9247,23566.3786
2006-07-07 11:50:00,45.55,45.61,45.55,45.61,15262.035686230502,23.93,23.9615,23.93,23.9615,15262.0357
2006-07-07 12:00:00,45.6,45.65,45.58,45.63,21770.84502300528,23.9562,23.9825,23.9457,23.972,21770.845
2006-07-07 12:10:00,45.63,45.64,45.6,45.63,19863.09056222646,23.972,23.9773,23.9562,23.972,19863.0906
2006-07-07 12:20:00,45.63,45.72,45.63,45.7,21883.06587363932,23.972,24.0193,23.972,24.0088,21883.0659
2006-07-07 12:30:00,45.7,45.74,45.7,45.73,16159.802491302884,24.0088,24.0298,24.0088,24.0245,16159.8025
2006-07-07 12:40:00,45.72,45.72,45.65,45.65,12568.735271013353,24.0193,24.0193,23.9825,23.9825,12568.7353
2006-07-07 12:50:00,45.65,45.67,45.59,45.59,14476.489731792166,23.9825,23.993,23.951,23.951,14476.4897
2006-07-07 13:00:00,45.62,45.62,45.54,45.56,21883.06587363932,23.9668,23.9668,23.9247,23.9352,21883.0659
2006-07-07 13:10:00,45.57,45.58,45.45,45.45,22668.611828077657,23.9405,23.9457,23.8774,23.8774,22668.6118
2006-07-07 13:20:00,45.45,45.51,45.45,45.5,14588.710582426214,23.8774,23.909,23.8774,23.9037,14588.7106
2006-07-07 13:30:00,45.49,45.55,45.48,45.54,17282.01099764336,23.8985,23.93,23.8932,23.9247,17282.011
2006-07-07 13:40:00,45.54,45.58,45.52,45.57,17506.452698911457,23.9247,23.9457,23.9142,23.9405,17506.4527
2006-07-07 13:50:00,45.55,45.57,45.54,45.55,6172.146784872629,23.93,23.9405,23.9247,23.93,6172.1468
2006-07-07 14:00:00,45.55,45.59,45.53,45.54,20985.29906856694,23.93,23.951,23.9195,23.9247,20985.2991
2006-07-07 14:10:00,45.56,45.6,45.53,45.54,9202.10975199192,23.9352,23.9562,23.9195,23.9247,9202.1098
2006-07-07 14:20:00,45.54,45.55,45.5,45.52,9987.655706430254,23.9247,23.93,23.9037,23.9142,9987.6557
2006-07-07 14:30:00,45.52,45.54,45.43,45.43,20985.29906856694,23.9142,23.9247,23.8669,23.8669,20985.2991
2006-07-07 14:40:00,45.43,45.43,45.3,45.37,31758.500729435527,23.8669,23.8669,23.7986,23.8354,31758.5007
2006-07-07 14:50:00,45.38,45.43,45.33,45.37,45898.32790932555,23.8407,23.8669,23.8144,23.8354,45898.3279
2006-07-07 15:00:00,45.37,45.4,45.33,45.37,22331.94927617552,23.8354,23.8512,23.8144,23.8354,22331.9493
2006-07-07 15:10:00,45.37,45.38,45.32,45.36,38603.97261811244,23.8354,23.8407,23.8091,23.8302,38603.9726
2006-07-07 15:20:00,45.37,45.39,45.32,45.36,37930.64751430816,23.8354,23.8459,23.8091,23.8302,37930.6475
2006-07-07 15:30:00,45.32,45.37,45.32,45.35,21658.624172371223,23.8091,23.8354,23.8091,23.8249,21658.6242
2006-07-07 15:40:00,45.35,45.41,45.35,45.36,36247.33475479744,23.8249,23.8564,23.8249,23.8302,36247.3348
2006-07-07 15:50:00,45.36,45.42,45.35,45.38,50723.824486589605,23.8302,23.8617,23.8249,23.8407,50723.8245
2006-07-10 09:30:00,45.8,46.06,45.68,45.99,155874.7615306924,24.0613,24.1979,23.9983,24.1611,155874.7615
2006-07-10 09:40:00,45.98,46.19,45.98,46.1,189989.90012344293,24.1559,24.2662,24.1559,24.2189,189989.9001
2006-07-10 09:50:00,46.14,46.2,46.08,46.15,101896.5323757154,24.2399,24.2715,24.2084,24.2452,101896.5324
2006-07-10 10:00:00,46.15,46.26,46.08,46.18,74065.76141847155,24.2452,24.303,24.2084,24.261,74065.7614
2006-07-10 10:10:00,46.21,46.27,46.11,46.15,67108.06867916058,24.2767,24.3082,24.2242,24.2452,67108.0687
2006-07-10 10:20:00,46.15,46.22,46.12,46.2,33554.03433958029,24.2452,24.282,24.2294,24.2715,33554.0343
2006-07-10 10:30:00,46.2,46.22,46.1,46.11,44215.01514981483,24.2715,24.282,24.2189,24.2242,44215.0151
2006-07-10 10:40:00,46.11,46.11,45.97,46.04,31534.05902816743,24.2242,24.2242,24.1506,24.1874,31534.059
2006-07-10 10:50:00,46.05,46.05,45.97,46.03,20985.29906856694,24.1927,24.1927,24.1506,24.1821,20985.2991
2006-07-10 11:00:00,46.04,46.06,45.95,45.95,20199.753114128605,24.1874,24.1979,24.1401,24.1401,20199.7531
2006-07-10 11:10:00,45.95,46.05,45.95,46.02,61048.14274492201,24.1401,24.1927,24.1401,24.1769,61048.1427
2006-07-10 11:20:00,46.02,46.06,46.0,46.03,49489.39512961508,24.1769,24.1979,24.1664,24.1821,49489.3951
2006-07-10 11:30:00,46.03,46.08,46.03,46.03,40062.84367635506,24.1821,24.2084,24.1821,24.1821,40062.8437
2006-07-10 11:40:00,46.04,46.11,46.02,46.11,51397.14959039389,24.1874,24.2242,24.1769,24.2242,51397.1496
2006-07-10 11:50:00,46.12,46.16,46.08,46.09,47357.19896756817,24.2294,24.2504,24.2084,24.2137,47357.199
2006-07-10 12:00:00,46.09,46.09,45.85,45.92,235327.12377959825,24.2137,24.2137,24.0876,24.1244,235327.1238
2006-07-10 12:10:00,45.92,45.98,45.89,45.95,13466.502076085735,24.1244,24.1559,24.1086,24.1401,13466.5021
2006-07-10 12:20:00,45.96,46.0,45.95,45.97,14476.489731792166,24.1454,24.1664,24.1401,24.1506,14476.4897
2006-07-10 12:30:00,45.96,46.06,45.95,46.06,25810.795645831,24.1454,24.1979,24.1401,24.1979,25810.7956
2006-07-10 12:40:00,46.06,46.08,46.0,46.03,16833.12759510717,24.1979,24.2084,24.1664,24.1821,16833.1276
2006-07-10 12:50:00,46.03,46.04,45.96,45.96,19526.42801032432,24.1821,24.1874,24.1454,24.1454,19526.428
2006-07-10 13:00:00,45.97,45.97,45.9,45.92,20311.97396476265,24.1506,24.1506,24.1139,24.1244,20311.974
2006-07-10 13:10:00,45.93,46.03,45.92,45.98,23341.93693188194,24.1296,24.1821,24.1244,24.1559,23341.9369
2006-07-10 13:20:00,46.0,46.05,46.0,46.05,7294.355291213107,24.1664,24.1927,24.1664,24.1927,7294.3553
2006-07-10 13:30:00,46.05,46.08,46.03,46.03,43653.91089664459,24.1927,24.2084,24.1821,24.1821,43653.9109
2006-07-10 13:40:00,46.05,46.08,46.0,46.08,32656.26753450791,24.1927,24.2084,24.1664,24.2084,32656.2675
2006-07-10 13:50:00,46.08,46.11,46.06,46.11,64526.98911457748,24.2084,24.2242,24.1979,24.2242,64526.9891
2006-07-10 14:00:00,46.11,46.14,46.1,46.1,46796.094714397936,24.2242,24.2399,24.2189,24.2189,46796.0947
2006-07-10 14:10:00,46.11,46.11,46.06,46.06,62731.45550443272,24.2242,24.2242,24.1979,24.1979,62731.4555
2006-07-10 14:20:00,46.07,46.07,45.94,46.03,175176.74783974863,24.2032,24.2032,24.1349,24.1821,175176.7478
2006-07-10 14:30:00,46.03,46.04,45.99,46.03,48591.6283245427,24.1821,24.1874,24.1611,24.1821,48591.6283
2006-07-10 14:40:00,46.03,46.16,45.99,46.13,43541.69004601055,24.1821,24.2504,24.1611,24.2347,43541.69
2006-07-10 14:50:00,46.13,46.16,46.11,46.13,40511.72707889126,24.2347,24.2504,24.2242,24.2347,40511.7271
2006-07-10 15:00:00,46.13,46.18,46.12,46.16,46796.094714397936,24.2347,24.261,24.2294,24.2504,46796.0947
2006-07-10 15:10:00,46.17,46.3,46.17,46.3,86522.27583885085,24.2557,24.324,24.2557,24.324,86522.2758
2006-07-10 15:20:00,46.3,46.35,46.24,46.34,129502.86163169116,24.324,24.3503,24.2925,24.345,129502.8616
2006-07-10 15:30:00,46.35,46.36,46.27,46.36,83716.75457299966,24.3503,24.3555,24.3082,24.3555,83716.7546
2006-07-10 15:40:00,46.36,46.43,46.34,46.41,83604.53372236561,24.3555,24.3923,24.345,24.3818,83604.5337
2006-07-10 15:50:00,46.41,46.49,46.38,46.42,180114.4652676467,24.3818,24.4238,24.366,24.387,180114.4653
2006-07-11 09:30:00,46.29,46.44,46.25,46.44,138929.41308495117,24.3187,24.3975,24.2977,24.3975,138929.4131
2006-07-11 09:40:00,46.38,46.44,46.29,46.43,298058.57928403094,24.366,24.3975,24.3187,24.3923,298058.5793
2006-07-11 09:50:00,46.43,46.44,46.3,46.44,57905.95892716866,24.3923,24.3975,24.324,24.3975,57905.9589
2006-07-11 10:00:00,46.44,46.52,46.42,46.42,84614.52137807204,24.3975,24.4396,24.387,24.387,84614.5214
2006-07-11 10:10:00,46.42,46.46,46.38,46.44,106722.02895297944,24.387,24.4081,24.366,24.3975,106722.029
2006-07-11 10:20:00,46.44,46.47,46.36,46.42,87420.04264392324,24.3975,24.4133,24.3555,24.387,87420.0426
2006-07-11 10:30:00,46.4,46.4,46.27,46.39,75636.85332734822,24.3765,24.3765,24.3082,24.3713,75636.8533
2006-07-11 10:40:00,46.39,46.4,46.33,46.34,53641.56660307485,24.3713,24.3765,24.3398,24.345,53641.5666
2006-07-11 10:50:00,46.34,46.34,46.12,46.16,73280.21546403322,24.345,24.345,24.2294,24.2504,73280.2155
2006-07-11 11:00:00,46.16,46.16,46.0,46.05,51397.14959039389,24.2504,24.2504,24.1664,24.1927,51397.1496
2006-07-11 11:10:00,46.05,46.08,46.02,46.03,29289.642015486475,24.1927,24.2084,24.1769,24.1821,29289.642
2006-07-11 11:20:00,46.03,46.07,46.0,46.03,38491.7517674784,24.1821,24.2032,24.1664,24.1821,38491.7518
2006-07-11 11:30:00,46.04,46.04,45.98,46.01,85624.50903377848,24.1874,24.1874,24.1559,24.1716,85624.509
2006-07-11 11:40:00,46.03,46.11,46.0,46.06,35461.78880035911,24.1821,24.2242,24.1664,24.1979,35461.7888
2006-07-11 11:50:00,46.06,46.06,45.98,46.03,26933.00415217147,24.1979,24.1979,24.1559,24.1821,26933.0042
2006-07-11 12:00:00,46.02,46.04,46.0,46.03,20424.1948153967,24.1769,24.1874,24.1664,24.1821,20424.1948
2006-07-11 12:10:00,46.02,46.12,46.02,46.12,23566.37863315004,24.1769,24.2294,24.1769,24.2294,23566.3786
2006-07-11 12:20:00,46.13,46.18,46.12,46.14,19750.86971159241,24.2347,24.261,24.2294,24.2399,19750.8697
2006-07-11 12:30:00,46.14,46.19,46.14,46.19,18853.10290652003,24.2399,24.2662,24.2399,24.2662,18853.1029
2006-07-11 12:40:00,46.19,46.2,46.15,46.19,16384.24419257098,24.2662,24.2715,24.2452,24.2662,16384.2442
2006-07-11 12:50:00,46.19,46.19,46.15,46.16,13242.06037481764,24.2662,24.2662,24.2452,24.2504,13242.0604
2006-07-11 13:00:00,46.16,46.16,46.09,46.11,31421.838177533384,24.2504,24.2504,24.2137,24.2242,31421.8382
2006-07-11 13:10:00,46.12,46.17,46.08,46.17,19189.76545842217,24.2294,24.2557,24.2084,24.2557,19189.7655
2006-07-11 13:20:00,46.17,46.19,46.12,46.14,18404.21950398384,24.2557,24.2662,24.2294,24.2399,18404.2195
2006-07-11 13:30:00,46.14,46.18,46.12,46.14,36022.89305352934,24.2399,24.261,24.2294,24.2399,36022.8931
2006-07-11 13:40:00,46.15,46.2,46.12,46.19,19414.207159690268,24.2452,24.2715,24.2294,24.2662,19414.2072
2006-07-11 13:50:00,46.19,46.28,46.19,46.28,25137.470542026706,24.2662,24.3135,24.2662,24.3135,25137.4705
2006-07-11 14:00:00,46.27,46.36,46.27,46.36,30524.071372461003,24.3082,24.3555,24.3082,24.3555,30524.0714
2006-07-11 14:10:00,46.36,46.45,46.34,46.37,40511.72707889126,24.3555,24.4028,24.345,24.3608,40511.7271
2006-07-11 14:20:00,46.36,46.43,46.35,46.36,32880.709235776005,24.3555,24.3923,24.3503,24.3555,32880.7092
2006-07-11 14:30:00,46.34,46.37,46.33,46.37,18628.66120525193,24.345,24.3608,24.3398,24.3608,18628.6612
2006-07-11 14:40:00,46.35,46.4,46.3,46.39,41185.052182695545,24.3503,24.3765,24.324,24.3713,41185.0522
2006-07-11 14:50:00,46.39,46.43,46.37,46.39,28840.758612950285,24.3713,24.3923,24.3608,24.3713,28840.7586
2006-07-11 15:00:00,46.39,46.44,46.36,46.42,39838.40197508697,24.3713,24.3975,24.3555,24.387,39838.402
2006-07-11 15:10:00,46.42,46.55,46.4,46.5,94938.83963640445,24.387,24.4553,24.3765,24.4291,94938.8396
2006-07-11 15:20:00,46.51,46.56,46.48,46.49,53529.3457524408,24.4343,24.4606,24.4186,24.4238,53529.3458
2006-07-11 15:30:00,46.47,46.63,46.47,46.61,72831.33206149703,24.4133,24.4974,24.4133,24.4869,72831.3321
2006-07-11 15:40:00,46.6,46.64,46.56,46.58,41970.59813713388,24.4816,24.5026,24.4606,24.4711,41970.5981
2006-07-11 15:50:00,46.58,46.62,46.55,46.6,56895.97127146224,24.4711,24.4921,24.4553,24.4816,56895.9713
2006-07-12 09:30:00,46.6,46.65,46.47,46.5,43766.13174727864,24.4816,24.5079,24.4133,24.4291,43766.1317
2006-07-12 09:40:00,46.5,46.51,46.38,46.46,20985.29906856694,24.4291,24.4343,24.366,24.4081,20985.2991
2006-07-12 09:50:00,46.47,46.47,46.34,46.41,21209.74076983504,24.4133,24.4133,24.345,24.3818,21209.7408
2006-07-12 10:00:00,46.4,46.4,46.3,46.36,17730.894400179553,24.3765,24.3765,24.324,24.3555,17730.8944
2006-07-12 10:10:00,46.36,46.38,46.25,46.27,21434.18247110313,24.3555,24.366,24.2977,24.3082,21434.1825
2006-07-12 10:20:00,46.26,46.27,46.11,46.11,38828.414319380536,24.303,24.3082,24.2242,24.2242,38828.4143
2006-07-12 10:30:00,46.11,46.11,45.98,46.02,58915.9465828751,24.2242,24.2242,24.1559,24.1769,58915.9466
2006-07-12 10:40:00,46.02,46.1,46.01,46.02,41746.156435865785,24.1769,24.2189,24.1716,24.1769,41746.1564
2006-07-12 10:50:00,46.01,46.05,45.96,46.03,27269.666704073614,24.1716,24.1927,24.1454,24.1821,27269.6667
2006-07-12 11:00:00,46.01,46.07,46.01,46.07,37032.880709235775,24.1716,24.2032,24.1716,24.2032,37032.8807
2006-07-12 11:10:00,46.07,46.08,46.03,46.07,12007.631017843114,24.2032,24.2084,24.1821,24.2032,12007.631
2006-07-12 11:20:00,46.08,46.13,46.05,46.12,21209.74076983504,24.2084,24.2347,24.1927,24.2294,21209.7408
2006-07-12 11:30:00,46.11,46.11,46.07,46.1,18291.99865334979,24.2242,24.2242,24.2032,24.2189,18291.9987
2006-07-12 11:40:00,46.11,46.11,46.08,46.11,25025.24969139266,24.2242,24.2242,24.2084,24.2242,25025.2497
2006-07-12 11:50:00,46.1,46.16,46.1,46.16,18179.777802715744,24.2189,24.2504,24.2189,24.2504,18179.7778
2006-07-12 12:00:00,46.14,46.18,46.12,46.18,18740.882055885984,24.2399,24.261,24.2294,24.261,18740.8821
2006-07-12 12:10:00,46.15,46.17,46.02,46.03,26708.562450903377,24.2452,24.2557,24.1769,24.1821,26708.5625
2006-07-12 12:20:00,46.02,46.03,45.92,45.92,24127.48288632028,24.1769,24.1821,24.1244,24.1244,24127.4829
2006-07-12 12:30:00,45.94,45.98,45.92,45.95,34788.46369655482,24.1349,24.1559,24.1244,24.1401,34788.4637
2006-07-12 12:40:00,45.95,45.99,45.93,45.98,28840.758612950285,24.1401,24.1611,24.1296,24.1559,28840.7586
2006-07-12 12:50:00,45.98,46.01,45.94,45.95,17955.336101447647,24.1559,24.1716,24.1349,24.1401,17955.3361
2006-07-12 13:00:00,45.94,45.95,45.73,45.75,38491.7517674784,24.1349,24.1401,24.0245,24.035,38491.7518
2006-07-12 13:10:00,45.79,45.83,45.77,45.78,36583.99730669958,24.0561,24.0771,24.0456,24.0508,36583.9973
2006-07-12 13:20:00,45.78,45.78,45.7,45.75,64078.105712041295,24.0508,24.0508,24.0088,24.035,64078.1057
2006-07-12 13:30:00,45.76,45.78,45.7,45.71,66546.96442599034,24.0403,24.0508,24.0088,24.014,66546.9644
2006-07-12 13:40:00,45.71,45.78,45.71,45.78,38155.08921557625,24.014,24.0508,24.014,24.0508,38155.0892
2006-07-12 13:50:00,45.78,45.81,45.71,45.81,20873.078217932893,24.0508,24.0666,24.014,24.0666,20873.0782
2006-07-12 14:00:00,45.79,45.84,45.78,45.79,25361.9122432948,24.0561,24.0823,24.0508,24.0561,25361.9122
2006-07-12 14:10:00,45.79,45.85,45.76,45.85,12232.072719111213,24.0561,24.0876,24.0403,24.0876,12232.0727
2006-07-12 14:20:00,45.85,45.85,45.76,45.76,15486.477387498597,24.0876,24.0876,24.0403,24.0403,15486.4774
2006-07-12 14:30:00,45.79,45.83,45.74,45.8,34788.46369655482,24.0561,24.0771,24.0298,24.0613,34788.4637
2006-07-12 14:40:00,45.82,45.82,45.72,45.76,50836.04533722365,24.0718,24.0718,24.0193,24.0403,50836.0453
2006-07-12 14:50:00,45.76,45.76,45.62,45.66,44551.67770171697,24.0403,24.0403,23.9668,23.9878,44551.6777
2006-07-12 15:00:00,45.64,45.72,45.62,45.72,181124.45292335315,23.9773,24.0193,23.9668,24.0193,181124.4529
2006-07-12 15:10:00,45.72,45.78,45.7,45.73,93255.52687689372,24.0193,24.0508,24.0088,24.0245,93255.5269
2006-07-12 15:20:00,45.73,45.9,45.72,45.87,53866.00830434294,24.0245,24.1139,24.0193,24.0981,53866.0083
2006-07-12 15:30:00,45.88,45.88,45.81,45.82,55549.32106385366,24.1033,24.1033,24.0666,24.0718,55549.3211
2006-07-12 15:40:00,45.82,45.82,45.74,45.74,44215.01514981483,24.0718,24.0718,24.0298,24.0298,44215.0151
2006-07-12 15:50:00,45.75,45.84,45.75,45.81,135001.6833127595,24.035,24.0823,24.035,24.0666,135001.6833
2006-07-13 09:30:00,45.4,45.56,45.28,45.42,114353.04679609471,23.8512,23.9352,23.7881,23.8617,114353.0468
2006-07-13 09:40:00,45.44,45.45,45.27,45.39,38828.414319380536,23.8722,23.8774,23.7829,23.8459,38828.4143
2006-07-13 09:50:00,45.38,45.48,45.34,45.4,43653.91089664459,23.8407,23.8932,23.8197,23.8512,43653.9109
2006-07-13 10:00:00,45.4,45.47,45.36,45.39,44888.34025361912,23.8512,23.8879,23.8302,23.8459,44888.3403
2006-07-13 10:10:00,45.39,45.42,45.36,45.37,17169.790147009313,23.8459,23.8617,23.8302,23.8354,17169.7901
2006-07-13 10:20:00,45.36,45.36,45.29,45.3,23790.82033441813,23.8302,23.8302,23.7934,23.7986,23790.8203
2006-07-13 10:30:00,45.31,45.42,45.31,45.4,48928.29087644485,23.8039,23.8617,23.8039,23.8512,48928.2909
2006-07-13 10:40:00,45.4,45.47,45.39,45.45,109303.10851756256,23.8512,23.8879,23.8459,23.8774,109303.1085
2006-07-13 10:50:00,45.44,45.46,45.36,45.37,19638.648860958365,23.8722,23.8827,23.8302,23.8354,19638.6489
2006-07-13 11:00:00,45.36,45.45,45.32,45.37,78217.93289193131,23.8302,23.8774,23.8091,23.8354,78217.9329
2006-07-13 11:10:00,45.36,45.44,45.33,45.35,44439.45685108293,23.8302,23.8722,23.8144,23.8249,44439.4569
2006-07-13 11:20:00,45.34,45.42,45.29,45.37,120300.75187969924,23.8197,23.8617,23.7934,23.8354,120300.7519
2006-07-13 11:30:00,45.37,45.47,45.31,45.4,90225.56390977444,23.8354,23.8879,23.8039,23.8512,90225.5639
2006-07-13 11:40:00,45.39,45.4,45.27,45.34,62619.234653798674,23.8459,23.8512,23.7829,23.8197,62619.2347
2006-07-13 11:50:00,45.32,45.43,45.32,45.35,48030.524071372456,23.8091,23.8669,23.8091,23.8249,48030.5241
2006-07-13 12:00:00,45.36,45.44,45.3,45.37,39950.62282572102,23.8302,23.8722,23.7986,23.8354,39950.6228
2006-07-13 12:10:00,45.33,45.38,45.24,45.27,38267.3100662103,23.8144,23.8407,23.7671,23.7829,38267.3101
2006-07-13 12:20:00,45.26,45.29,45.23,45.28,46683.87386376388,23.7776,23.7934,23.7619,23.7881,46683.8739
2006-07-13 12:30:00,45.28,45.29,45.25,45.28,30075.18796992481,23.7881,23.7934,23.7724,23.7881,30075.188
2006-07-13 12:40:00,45.27,45.31,45.22,45.24,24127.48288632028,23.7829,23.8039,23.7566,23.7671,24127.4829
2006-07-13 12:50:00,45.22,45.24,45.19,45.21,24239.703736954325,23.7566,23.7671,23.7408,23.7514,24239.7037
2006-07-13 13:00:00,45.24,45.27,45.11,45.12,29289.642015486475,23.7671,23.7829,23.6988,23.7041,29289.642
2006-07-13 13:10:00,45.12,45.15,45.1,45.13,29738.525418022666,23.7041,23.7198,23.6936,23.7093,29738.5254
2006-07-13 13:20:00,45.14,45.14,45.04,45.05,32656.26753450791,23.7146,23.7146,23.662,23.6673,32656.2675
2006-07-13 13:30:00,45.04,45.1,45.02,45.04,30411.85052182696,23.662,23.6936,23.6515,23.662,30411.8505
2006-07-13 13:40:00,45.02,45.14,45.0,45.08,36135.113904163394,23.6515,23.7146,23.641,23.6831,36135.1139
2006-07-13 13:50:00,45.06,45.12,45.04,45.1,52631.57894736842,23.6726,23.7041,23.662,23.6936,52631.5789
2006-07-13 14:00:00,45.1,45.18,45.09,45.17,69576.92739310964,23.6936,23.7356,23.6883,23.7303,69576.9274
2006-07-13 14:10:00,45.17,45.21,45.16,45.16,83043.42946919537,23.7303,23.7514,23.7251,23.7251,83043.4295
2006-07-13 14:20:00,45.17,45.18,45.07,45.08,23454.15778251599,23.7303,23.7356,23.6778,23.6831,23454.1578
2006-07-13 14:30:00,45.09,45.09,44.96,45.03,47806.08237010436,23.6883,23.6883,23.62,23.6568,47806.0824
2006-07-13 14:40:00,45.03,45.03,44.94,44.98,31982.942430703624,23.6568,23.6568,23.6095,23.6305,31982.9424
2006-07-13 14:50:00,44.96,44.96,44.91,44.95,57569.29637526653,23.62,23.62,23.5937,23.6148,57569.2964
2006-07-13 15:00:00,44.94,44.94,44.79,44.81,50948.2661878577,23.6095,23.6095,23.5307,23.5412,50948.2662
2006-07-13 15:10:00,44.83,44.83,44.75,44.8,44663.89855235103,23.5517,23.5517,23.5097,23.536,44663.8986
2006-07-13 15:20:00,44.8,44.81,44.73,44.81,32656.26753450791,23.536,23.5412,23.4992,23.5412,32656.2675
2006-07-13 15:30:00,44.8,44.88,44.78,44.8,71484.68185388845,23.536,23.578,23.5255,23.536,71484.6819
2006-07-13 15:40:00,44.79,44.88,44.79,44.87,57793.73807653462,23.5307,23.578,23.5307,23.5727,57793.7381
2006-07-13 15:50:00,44.88,44.95,44.82,44.83,110874.20042643925,23.578,23.6148,23.5465,23.5517,110874.2004
2006-07-14 09:30:00,44.73,44.77,44.53,44.63,80911.23330714846,23.4992,23.5202,23.3941,23.4467,80911.2333
2006-07-14 09:40:00,44.63,44.69,44.53,44.54,68454.71888676916,23.4467,23.4782,23.3941,23.3994,68454.7189
2006-07-14 09:50:00,44.53,44.63,44.49,44.63,42868.36494220626,23.3941,23.4467,23.3731,23.4467,42868.3649
2006-07-14 10:00:00,44.56,44.72,44.55,44.61,110986.42127707328,23.4099,23.4939,23.4046,23.4361,110986.4213
2006-07-14 10:10:00,44.6,44.74,44.58,44.64,29738.525418022666,23.4309,23.5044,23.4204,23.4519,29738.5254
2006-07-14 10:20:00,44.64,44.77,44.59,44.7,53304.90405117271,23.4519,23.5202,23.4256,23.4834,53304.9041
2006-07-14 10:30:00,44.67,44.72,44.61,44.67,24688.587139490515,23.4677,23.4939,23.4361,23.4677,24688.5871
2006-07-14 10:40:00,44.65,44.76,44.65,44.72,16159.802491302884,23.4572,23.5149,23.4572,23.4939,16159.8025
2006-07-14 10:50:00,44.7,44.71,44.56,44.58,23005.2743799798,23.4834,23.4887,23.4099,23.4204,23005.2744
2006-07-14 11:00:00,44.58,44.61,44.37,44.48,48254.96577264056,23.4204,23.4361,23.3101,23.3678,48254.9658
2006-07-14 11:10:00,44.49,44.5,44.39,44.42,20648.6365166648,23.3731,23.3784,23.3206,23.3363,20648.6365
2006-07-14 11:20:00,44.41,44.53,44.36,44.36,28952.97946358433,23.3311,23.3941,23.3048,23.3048,28952.9795
2006-07-14 11:30:00,44.36,44.39,44.19,44.23,48142.7449220065,23.3048,23.3206,23.2155,23.2365,48142.7449
2006-07-14 11:40:00,44.23,44.35,44.23,44.23,27494.10840534171,23.2365,23.2996,23.2365,23.2365,27494.1084
2006-07-14 11:50:00,44.22,44.36,44.21,44.33,29850.74626865672,23.2313,23.3048,23.226,23.289,29850.7463
2006-07-14 12:00:00,44.35,44.36,44.26,44.31,23117.495230613848,23.2996,23.3048,23.2523,23.2785,23117.4952
2006-07-14 12:10:00,44.28,44.29,44.23,44.28,18067.556952081697,23.2628,23.268,23.2365,23.2628,18067.557
2006-07-14 12:20:00,44.29,44.29,44.16,44.21,24127.48288632028,23.268,23.268,23.1997,23.226,24127.4829
2006-07-14 12:30:00,44.21,44.32,44.2,44.32,22556.390977443607,23.226,23.2838,23.2207,23.2838,22556.391
2006-07-14 12:40:00,44.31,44.42,44.29,44.32,33441.813488946245,23.2785,23.3363,23.268,23.2838,33441.8135
2006-07-14 12:50:00,44.32,44.35,44.31,44.35,11446.526764672875,23.2838,23.2996,23.2785,23.2996,11446.5268
2006-07-14 13:00:00,44.35,44.36,44.26,44.27,13242.06037481764,23.2996,23.3048,23.2523,23.2575,13242.0604
2006-07-14 13:10:00,44.3,44.35,44.27,44.34,10660.98081023454,23.2733,23.2996,23.2575,23.2943,10660.9808
2006-07-14 13:20:00,44.35,44.44,44.29,44.39,21321.961620469083,23.2996,23.3468,23.268,23.3206,21321.9616
2006-07-14 13:30:00,44.4,44.51,44.35,44.5,50387.161934687465,23.3258,23.3836,23.2996,23.3784,50387.1619
2006-07-14 13:40:00,44.48,44.48,44.36,44.4,30299.629671192903,23.3678,23.3678,23.3048,23.3258,30299.6297
2006-07-14 13:50:00,44.39,44.54,44.39,44.44,23454.15778251599,23.3206,23.3994,23.3206,23.3468,23454.1578
2006-07-14 14:00:00,44.4,44.5,44.39,44.47,37032.880709235775,23.3258,23.3784,23.3206,23.3626,37032.8807
2006-07-14 14:10:00,44.47,44.55,44.44,44.52,64863.65166647963,23.3626,23.4046,23.3468,23.3889,64863.6517
2006-07-14 14:20:00,44.51,44.51,44.39,44.44,28167.433509146,23.3836,23.3836,23.3206,23.3468,28167.4335
2006-07-14 14:30:00,44.45,44.54,44.43,44.5,56783.75042082819,23.3521,23.3994,23.3416,23.3784,56783.7504
2006-07-14 14:40:00,44.49,44.5,44.45,44.49,49826.05768151722,23.3731,23.3784,23.3521,23.3731,49826.0577
2006-07-14 14:50:00,44.5,44.55,44.46,44.5,51397.14959039389,23.3784,23.4046,23.3573,23.3784,51397.1496
2006-07-14 15:00:00,44.5,44.57,44.5,44.55,31197.396476265287,23.3784,23.4151,23.3784,23.4046,31197.3965
2006-07-14 15:10:00,44.52,44.55,44.47,44.52,37706.20581304006,23.3889,23.4046,23.3626,23.3889,37706.2058
2006-07-14 15:20:00,44.52,44.56,44.47,44.52,28840.758612950285,23.3889,23.4099,23.3626,23.3889,28840.7586
2006-07-14 15:30:00,44.52,44.56,44.47,44.56,48928.29087644485,23.3889,23.4099,23.3626,23.4099,48928.2909
2006-07-14 15:40:00,44.56,44.64,44.53,44.62,50723.824486589605,23.4099,23.4519,23.3941,23.4414,50723.8245
2006-07-14 15:50:00,44.64,44.67,44.56,44.56,88205.58859836157,23.4519,23.4677,23.4099,23.4099,88205.5886
2006-07-17 09:30:00,44.59,44.6,44.47,44.49,84614.52137807204,23.4256,23.4309,23.3626,23.3731,84614.5214
2006-07-17 09:40:00,44.49,44.66,44.47,44.64,104589.83279093256,23.3731,23.4624,23.3626,23.4519,104589.8328
2006-07-17 09:50:00,44.64,44.67,44.56,44.61,84502.300527438,23.4519,23.4677,23.4099,23.4361,84502.3005
2006-07-17 10:00:00,44.61,44.62,44.54,44.56,38716.19346874649,23.4361,23.4414,23.3994,23.4099,38716.1935
2006-07-17 10:10:00,44.56,44.69,44.55,44.65,53753.787453708894,23.4099,23.4782,23.4046,23.4572,53753.7875
2006-07-17 10:20:00,44.66,44.7,44.48,44.54,47357.19896756817,23.4624,23.4834,23.3678,23.3994,47357.199
2006-07-17 10:30:00,44.48,44.52,44.36,44.36,30187.40882055886,23.3678,23.3889,23.3048,23.3048,30187.4088
2006-07-17 10:40:00,44.39,44.48,44.36,44.47,67669.17293233082,23.3206,23.3678,23.3048,23.3626,67669.1729
2006-07-17 10:50:00,44.47,44.52,44.41,44.52,66995.84782852653,23.3626,23.3889,23.3311,23.3889,66995.8478
2006-07-17 11:00:00,44.52,44.58,44.47,44.56,70362.47334754797,23.3889,23.4204,23.3626,23.4099,70362.4733
2006-07-17 11:10:00,44.56,44.67,44.56,44.67,39501.73942318482,23.4099,23.4677,23.4099,23.4677,39501.7394
2006-07-17 11:20:00,44.67,44.67,44.54,44.6,43429.4691953765,23.4677,23.4677,23.3994,23.4309,43429.4692
2006-07-17 11:30:00,44.61,44.71,44.56,44.65,46796.094714397936,23.4361,23.4887,23.4099,23.4572,46796.0947
2006-07-17 11:40:00,44.66,44.75,44.65,44.75,54651.55425878128,23.4624,23.5097,23.4572,23.5097,54651.5543
2006-07-17 11:50:00,44.76,44.77,44.66,44.7,52631.57894736842,23.5149,23.5202,23.4624,23.4834,52631.5789
2006-07-17 12:00:00,44.7,44.75,44.68,44.71,33329.5926383122,23.4834,23.5097,23.4729,23.4887,33329.5926
2006-07-17 12:10:00,44.68,44.68,44.58,44.68,30411.85052182696,23.4729,23.4729,23.4204,23.4729,30411.8505
2006-07-17 12:20:00,44.67,44.72,44.6,44.63,21321.961620469083,23.4677,23.4939,23.4309,23.4467,21321.9616
2006-07-17 12:30:00,44.65,44.7,44.63,44.69,18516.440354617887,23.4572,23.4834,23.4467,23.4782,18516.4404
2006-07-17 12:40:00,44.68,44.73,44.61,44.64,25810.795645831,23.4729,23.4992,23.4361,23.4519,25810.7956
2006-07-17 12:50:00,44.64,44.7,44.62,44.65,17057.569296375266,23.4519,23.4834,23.4414,23.4572,17057.5693
2006-07-17 13:00:00,44.65,44.65,44.6,44.63,10324.318258332398,23.4572,23.4572,23.4309,23.4467,10324.3183
2006-07-17 13:10:00,44.63,44.8,44.63,44.78,29962.967119290763,23.4467,23.536,23.4467,23.5255,29962.9671
2006-07-17 13:20:00,44.8,44.81,44.72,44.78,50387.161934687465,23.536,23.5412,23.4939,23.5255,50387.1619
2006-07-17 13:30:00,44.79,44.79,44.72,44.72,27606.32925597576,23.5307,23.5307,23.4939,23.4939,27606.3293
2006-07-17 13:40:00,44.71,44.79,44.71,44.77,18628.66120525193,23.4887,23.5307,23.4887,23.5202,18628.6612
2006-07-17 13:50:00,44.77,44.79,44.74,44.79,14813.15228369431,23.5202,23.5307,23.5044,23.5307,14813.1523
2006-07-17 14:00:00,44.8,44.83,44.78,44.78,22893.05352934575,23.536,23.5517,23.5255,23.5255,22893.0535
2006-07-17 14:10:00,44.79,44.8,44.72,44.8,54651.55425878128,23.5307,23.536,23.4939,23.536,54651.5543
2006-07-17 14:20:00,44.8,44.85,44.76,44.85,20760.85736729884,23.536,23.5622,23.5149,23.5622,20760.8574
2006-07-17 14:30:00,44.84,44.87,44.8,44.83,21770.84502300528,23.557,23.5727,23.536,23.5517,21770.845
2006-07-17 14:40:00,44.84,44.84,44.74,44.76,30860.733924363147,23.557,23.557,23.5044,23.5149,30860.7339
2006-07-17 14:50:00,44.74,44.76,44.72,44.73,28055.21265851195,23.5044,23.5149,23.4939,23.4992,28055.2127
2006-07-17 15:00:00,44.72,44.76,44.64,44.64,34676.24284592077,23.4939,23.5149,23.4519,23.4519,34676.2428
2006-07-17 15:10:00,44.65,44.66,44.59,44.62,56783.75042082819,23.4572,23.4624,23.4256,23.4414,56783.7504
2006-07-17 15:20:00,44.62,44.64,44.59,44.59,28055.21265851195,23.4414,23.4519,23.4256,23.4256,28055.2127
2006-07-17 15:30:00,44.59,44.62,44.58,44.62,29401.86286612052,23.4256,23.4414,23.4204,23.4414,29401.8629
2006-07-17 15:40:00,44.62,44.73,44.62,44.66,56559.30871956009,23.4414,23.4992,23.4414,23.4624,56559.3087
2006-07-17 15:50:00,44.66,44.66,44.59,44.63,49938.27853215127,23.4624,23.4624,23.4256,23.4467,49938.2785
2006-07-18 09:30:00,44.56,44.69,44.47,44.59,125687.35271013352,23.4099,23.4782,23.3626,23.4256,125687.3527
2006-07-18 09:40:00,44.58,44.68,44.56,44.64,120749.63528223544,23.4204,23.4729,23.4099,23.4519,120749.6353
2006-07-18 09:50:00,44.64,44.71,44.59,44.64,57232.63382336438,23.4519,23.4887,23.4256,23.4519,57232.6338
2006-07-18 10:00:00,44.64,44.64,44.41,44.42,82931.20861856133,23.4519,23.4519,23.3311,23.3363,82931.2086
2006-07-18 10:10:00,44.43,44.45,44.34,44.36,57569.29637526653,23.3416,23.3521,23.2943,23.3048,57569.2964
2006-07-18 10:20:00,44.36,44.44,44.31,44.42,52407.13724610032,23.3048,23.3468,23.2785,23.3363,52407.1372
2006-07-18 10:30:00,44.43,44.45,44.33,44.39,61272.5844461901,23.3416,23.3521,23.289,23.3206,61272.5844
2006-07-18 10:40:00,44.4,44.45,44.3,44.4,77207.94523622488,23.3258,23.3521,23.2733,23.3258,77207.9452
2006-07-18 10:50:00,44.39,44.39,44.15,44.15,45112.781954887214,23.3206,23.3206,23.1945,23.1945,45112.782
2006-07-18 11:00:00,44.15,44.29,44.12,44.18,55100.43766131747,23.1945,23.268,23.1787,23.2102,55100.4377
2006-07-18 11:10:00,44.2,44.2,43.96,44.0,83716.75457299966,23.2207,23.2207,23.0947,23.1157,83716.7546
2006-07-18 11:20:00,44.0,44.08,43.98,44.08,79789.02480080798,23.1157,23.1577,23.1052,23.1577,79789.0248
2006-07-18 11:30:00,44.07,44.17,44.07,44.15,42980.58579284031,23.1525,23.205,23.1525,23.1945,42980.5858
2006-07-18 11:40:00,44.14,44.19,44.11,44.11,32207.38413197172,23.1892,23.2155,23.1735,23.1735,32207.3841
2006-07-18 11:50:00,44.09,44.14,44.07,44.08,61609.24699809224,23.163,23.1892,23.1525,23.1577,61609.247
2006-07-18 12:00:00,44.07,44.09,44.06,44.09,27269.666704073614,23.1525,23.163,23.1472,23.163,27269.6667
2006-07-18 12:10:00,44.09,44.18,44.07,44.14,55661.54191448771,23.163,23.2102,23.1525,23.1892,55661.5419
2006-07-18 12:20:00,44.15,44.26,44.09,44.26,70362.47334754797,23.1945,23.2523,23.163,23.2523,70362.4733
2006-07-18 12:30:00,44.26,44.34,44.22,44.33,67556.95208169677,23.2523,23.2943,23.2313,23.289,67556.9521
2006-07-18 12:40:00,44.35,44.4,44.32,44.33,55549.32106385366,23.2996,23.3258,23.2838,23.289,55549.3211
2006-07-18 12:50:00,44.31,44.32,44.24,44.28,64751.43081584558,23.2785,23.2838,23.2418,23.2628,64751.4308
2006-07-18 13:00:00,44.27,44.27,44.15,44.22,39389.518572550776,23.2575,23.2575,23.1945,23.2313,39389.5186
2006-07-18 13:10:00,44.23,44.25,44.15,44.15,49826.05768151722,23.2365,23.247,23.1945,23.1945,49826.0577
2006-07-18 13:20:00,44.15,44.24,44.12,44.2,56447.08786892604,23.1945,23.2418,23.1787,23.2207,56447.0879
2006-07-18 13:30:00,44.21,44.23,44.14,44.21,93592.18942879589,23.226,23.2365,23.1892,23.226,93592.1894
2006-07-18 13:40:00,44.2,44.2,44.08,44.13,43766.13174727864,23.2207,23.2207,23.1577,23.184,43766.1317
2006-07-18 13:50:00,44.13,44.2,44.11,44.15,65200.31421838177,23.184,23.2207,23.1735,23.1945,65200.3142
2006-07-18 14:00:00,44.15,44.25,44.15,44.16,50723.824486589605,23.1945,23.247,23.1945,23.1997,50723.8245
2006-07-18 14:10:00,44.16,44.23,44.14,44.17,39277.29772191673,23.1997,23.2365,23.1892,23.205,39277.2977
2006-07-18 14:20:00,44.17,44.31,44.14,44.29,59364.829985411285,23.205,23.2785,23.1892,23.268,59364.83
2006-07-18 14:30:00,44.29,44.42,44.26,44.41,81809.00011222085,23.268,23.3363,23.2523,23.3311,81809.0001
2006-07-18 14:40:00,44.4,44.4,44.28,44.37,80125.68735271013,23.3258,23.3258,23.2628,23.3101,80125.6874
2006-07-18 14:50:00,44.37,44.37,44.28,44.35,41633.93558523173,23.3101,23.3101,23.2628,23.2996,41633.9356
2006-07-18 15:00:00,44.35,44.35,44.2,44.21,33217.37178767815,23.2996,23.2996,23.2207,23.226,33217.3718
2006-07-18 15:10:00,44.21,44.23,44.12,44.22,39277.29772191673,23.226,23.2365,23.1787,23.2313,39277.2977
2006-07-18 15:20:00,44.23,44.23,44.13,44.2,28616.31691168219,23.2365,23.2365,23.184,23.2207,28616.3169
2006-07-18 15:30:00,44.19,44.24,44.19,44.23,103467.62428459208,23.2155,23.2418,23.2155,23.2365,103467.6243
2006-07-18 15:40:00,44.24,44.24,44.11,44.18,282347.66019526427,23.2418,23.2418,23.1735,23.2102,282347.6602
2006-07-18 15:50:00,44.18,44.29,44.16,44.28,122657.38974301424,23.2102,23.268,23.1997,23.2628,122657.3897
2006-07-19 09:30:00,44.82,45.44,44.8,45.44,345079.115699697,23.5465,23.8722,23.536,23.8722,345079.1157
2006-07-19 09:40:00,45.37,45.85,45.37,45.8,263606.7781393783,23.8354,24.0876,23.8354,24.0613,263606.7781
2006-07-19 09:50:00,45.79,45.81,45.49,45.7,248569.18415441588,24.0561,24.0666,23.8985,24.0088,248569.1842
2006-07-19 10:00:00,45.73,46.12,45.7,46.12,165076.87128268433,24.0245,24.2294,24.0088,24.2294,165076.8713
2006-07-19 10:10:00,46.13,46.52,46.08,46.49,146111.54752553024,24.2347,24.4396,24.2084,24.4238,146111.5475
2006-07-19 10:20:00,46.5,46.56,46.22,46.31,173942.31848277408,24.4291,24.4606,24.282,24.3292,173942.3185
2006-07-19 10:30:00,46.3,46.36,46.27,46.31,158568.06194590955,24.324,24.3555,24.3082,24.3292,158568.0619
2006-07-19 10:40:00,46.31,46.7,46.31,46.63,164403.54617888003,24.3292,24.5341,24.3292,24.4974,164403.5462
2006-07-19 10:50:00,46.63,46.68,46.43,46.47,81584.55841095276,24.4974,24.5236,24.3923,24.4133,81584.5584
2006-07-19 11:00:00,46.46,46.47,46.33,46.34,148019.30198630906,24.4081,24.4133,24.3398,24.345,148019.302
2006-07-19 11:10:00,46.33,46.36,46.29,46.32,124340.70250252496,24.3398,24.3555,24.3187,24.3345,124340.7025
2006-07-19 11:20:00,46.32,46.34,46.23,46.32,41072.8313320615,24.3345,24.345,24.2872,24.3345,41072.8313
2006-07-19 11:30:00,46.32,46.47,46.29,46.46,47806.08237010436,24.3345,24.4133,24.3187,24.4081,47806.0824
2006-07-19 11:40:00,46.46,46.56,46.43,46.56,53753.787453708894,24.4081,24.4606,24.3923,24.4606,53753.7875
2006-07-19 11:50:00,46.56,46.6,46.53,46.6,61048.14274492201,24.4606,24.4816,24.4448,24.4816,61048.1427
2006-07-19 12:00:00,46.59,46.75,46.57,46.68,104926.49534283468,24.4763,24.5604,24.4658,24.5236,104926.4953
2006-07-19 12:10:00,46.67,46.71,46.6,46.63,67556.95208169677,24.5184,24.5394,24.4816,24.4974,67556.9521
2006-07-19 12:20:00,46.64,46.65,46.56,46.6,30748.513073729097,24.5026,24.5079,24.4606,24.4816,30748.5131
2006-07-19 12:30:00,46.6,46.66,46.58,46.63,45225.00280552126,24.4816,24.5131,24.4711,24.4974,45225.0028
2006-07-19 12:40:00,46.63,46.7,46.62,46.69,35574.00965099315,24.4974,24.5341,24.4921,24.5289,35574.0097
2006-07-19 12:50:00,46.69,46.82,46.68,46.79,60374.81764111772,24.5289,24.5972,24.5236,24.5814,60374.8176
2006-07-19 13:00:00,46.79,46.85,46.78,46.85,69015.8231399394,24.5814,24.6129,24.5762,24.6129,69015.8231
2006-07-19 13:10:00,46.85,47.05,46.85,46.98,89552.23880597015,24.6129,24.718,24.6129,24.6812,89552.2388
2006-07-19 13:20:00,46.99,47.04,46.93,46.96,75861.29502861631,24.6865,24.7128,24.655,24.6707,75861.295
2006-07-19 13:30:00,46.96,46.97,46.76,46.76,88430.03029962967,24.6707,24.676,24.5657,24.5657,88430.0303
2006-07-19 13:40:00,46.75,46.76,46.67,46.71,62843.67635506677,24.5604,24.5657,24.5184,24.5394,62843.6764
2006-07-19 13:50:00,46.7,46.7,46.63,46.66,109751.99192009876,24.5341,24.5341,24.4974,24.5131,109751.9919
2006-07-19 14:00:00,46.66,46.67,46.5,46.55,103355.40343395802,24.5131,24.5184,24.4291,24.4553,103355.4034
2006-07-19 14:10:00,46.56,46.68,46.54,46.65,64526.98911457748,24.4606,24.5236,24.4501,24.5079,64526.9891
2006-07-19 14:20:00,46.65,46.71,46.61,46.69,77320.16608685894,24.5079,24.5394,24.4869,24.5289,77320.1661
2006-07-19 14:30:00,46.69,46.72,46.56,46.6,86185.6132869487,24.5289,24.5446,24.4606,24.4816,86185.6133
2006-07-19 14:40:00,46.59,46.75,46.59,46.68,89327.79710470205,24.4763,24.5604,24.4763,24.5236,89327.7971
2006-07-19 14:50:00,46.68,46.75,46.66,46.73,51958.25384356413,24.5236,24.5604,24.5131,24.5499,51958.2538
2006-07-19 15:00:00,46.73,46.75,46.68,46.7,54427.11255751318,24.5499,24.5604,24.5236,24.5341,54427.1126
2006-07-19 15:10:00,46.7,46.74,46.68,46.71,80125.68735271013,24.5341,24.5552,24.5236,24.5394,80125.6874
2006-07-19 15:20:00,46.7,46.76,46.6,46.64,142632.70115587476,24.5341,24.5657,24.4816,24.5026,142632.7012
2006-07-19 15:30:00,46.62,46.67,46.6,46.64,96509.93154528111,24.4921,24.5184,24.4816,24.5026,96509.9315
2006-07-19 15:40:00,46.65,46.73,46.63,46.73,83828.9754236337,24.5079,24.5499,24.4974,24.5499,83828.9754
2006-07-19 15:50:00,46.73,46.73,46.61,46.69,166535.74234092692,24.5499,24.5499,24.4869,24.5289,166535.7423
2006-07-20 09:30:00,46.7,46.7,46.43,46.52,105150.9370441028,24.5341,24.5341,24.3923,24.4396,105150.937
2006-07-20 09:40:00,46.52,46.58,46.46,46.46,102457.63662888564,24.4396,24.4711,24.4081,24.4081,102457.6366
2006-07-20 09:50:00,46.46,46.6,46.46,46.6,194366.5132981708,24.4081,24.4816,24.4081,24.4816,194366.5133
2006-07-20 10:00:00,46.6,46.7,46.6,46.68,98529.90685669395,24.4816,24.5341,24.4816,24.5236,98529.9069
2006-07-20 10:10:00,46.68,46.74,46.67,46.73,96173.26899337897,24.5236,24.5552,24.5184,24.5499,96173.269
2006-07-20 10:20:00,46.73,46.85,46.69,46.78,133318.3705532488,24.5499,24.6129,24.5289,24.5762,133318.3706
2006-07-20 10:30:00,46.78,46.81,46.68,46.71,92918.86432499158,24.5762,24.5919,24.5236,24.5394,92918.8643
2006-07-20 10:40:00,46.71,46.76,46.69,46.71,68118.05633486701,24.5394,24.5657,24.5289,24.5394,68118.0563
2006-07-20 10:50:00,46.71,46.82,46.7,46.82,95275.50218830658,24.5394,24.5972,24.5341,24.5972,95275.5022
2006-07-20 11:00:00,46.81,46.97,46.81,46.95,61721.46784872629,24.5919,24.676,24.5919,24.6655,61721.4678
2006-07-20 11:10:00,46.94,47.13,46.94,47.09,79789.02480080798,24.6602,24.76,24.6602,24.739,79789.0248
2006-07-20 11:20:00,47.09,47.11,47.08,47.08,75636.85332734822,24.739,24.7495,24.7338,24.7338,75636.8533
2006-07-20 11:30:00,47.09,47.09,46.98,47.01,65088.09336774772,24.739,24.739,24.6812,24.697,65088.0934
2006-07-20 11:40:00,47.01,47.08,47.01,47.02,62394.79295253057,24.697,24.7338,24.697,24.7023,62394.793
2006-07-20 11:50:00,47.03,47.09,46.98,47.06,68118.05633486701,24.7075,24.739,24.6812,24.7233,68118.0563
2006-07-20 12:00:00,47.09,47.12,47.04,47.11,56222.64616765795,24.739,24.7548,24.7128,24.7495,56222.6462
2006-07-20 12:10:00,47.11,47.12,47.05,47.09,46234.990461227695,24.7495,24.7548,24.718,24.739,46234.9905
2006-07-20 12:20:00,47.09,47.17,47.03,47.14,60487.038491751766,24.739,24.7811,24.7075,24.7653,60487.0385
2006-07-20 12:30:00,47.14,47.17,47.1,47.16,36022.89305352934,24.7653,24.7811,24.7443,24.7758,36022.8931
2006-07-20 12:40:00,47.16,47.22,47.16,47.21,37032.880709235775,24.7758,24.8073,24.7758,24.8021,37032.8807
2006-07-20 12:50:00,47.21,47.25,47.21,47.23,47806.08237010436,24.8021,24.8231,24.8021,24.8126,47806.0824
2006-07-20 13:00:00,47.26,47.34,47.24,47.26,66995.84782852653,24.8283,24.8704,24.8178,24.8283,66995.8478
2006-07-20 13:10:00,47.24,47.34,47.2,47.33,42195.03983840197,24.8178,24.8704,24.7968,24.8651,42195.0398
2006-07-20 13:20:00,47.33,47.41,47.32,47.41,38940.63517001459,24.8651,24.9071,24.8599,24.9071,38940.6352
2006-07-20 13:30:00,47.41,47.44,47.4,47.42,43653.91089664459,24.9071,24.9229,24.9019,24.9124,43653.9109
2006-07-20 13:40:00,47.42,47.42,47.27,47.32,57457.07552463248,24.9124,24.9124,24.8336,24.8599,57457.0755
2006-07-20 13:50:00,47.32,47.37,47.29,47.34,38267.3100662103,24.8599,24.8861,24.8441,24.8704,38267.3101
2006-07-20 14:00:00,47.34,47.46,47.25,47.26,153518.1236673774,24.8704,24.9334,24.8231,24.8283,153518.1237
2006-07-20 14:10:00,47.26,47.26,47.16,47.23,72382.44865896083,24.8283,24.8283,24.7758,24.8126,72382.4487
2006-07-20 14:20:00,47.21,47.22,47.1,47.1,50836.04533722365,24.8021,24.8073,24.7443,24.7443,50836.0453
2006-07-20 14:30:00,47.1,47.15,47.08,47.1,61721.46784872629,24.7443,24.7705,24.7338,24.7443,61721.4678
2006-07-20 14:40:00,47.09,47.18,47.09,47.16,85848.95073504657,24.739,24.7863,24.739,24.7758,85848.9507
2006-07-20 14:50:00,47.16,47.16,46.99,47.01,49489.39512961508,24.7758,24.7758,24.6865,24.697,49489.3951
2006-07-20 15:00:00,46.99,47.02,46.94,46.95,50499.38278532151,24.6865,24.7023,24.6602,24.6655,50499.3828
2006-07-20 15:10:00,46.95,47.09,46.95,47.05,24239.703736954325,24.6655,24.739,24.6655,24.718,24239.7037
2006-07-20 15:20:00,47.04,47.04,46.87,46.93,43878.352597912686,24.7128,24.7128,24.6234,24.655,43878.3526
2006-07-20 15:30:00,46.92,47.04,46.9,46.99,75973.51587925036,24.6497,24.7128,24.6392,24.6865,75973.5159
2006-07-20 15:40:00,46.98,47.01,46.93,47.01,40736.16878015935,24.6812,24.697,24.655,24.697,40736.1688
2006-07-20 15:50:00,47.01,47.02,46.82,46.84,62058.13040062843,24.697,24.7023,24.5972,24.6077,62058.1304
2006-07-21 09:30:00,47.01,47.01,46.82,46.9,538996.7455953315,24.697,24.697,24.5972,24.6392,538996.7456
2006-07-21 09:40:00,46.88,47.0,46.71,46.72,77095.72438559085,24.6287,24.6917,24.5394,24.5446,77095.7244
2006-07-21 09:50:00,46.74,47.0,46.74,46.91,87756.70519582537,24.5552,24.6917,24.5552,24.6445,87756.7052
2006-07-21 10:00:00,46.91,46.97,46.86,46.95,90337.78476040848,24.6445,24.676,24.6182,24.6655,90337.7848
2006-07-21 10:10:00,46.95,47.0,46.73,46.79,95163.28133767254,24.6655,24.6917,24.5499,24.5814,95163.2813
2006-07-21 10:20:00,46.8,46.85,46.7,46.74,75636.85332734822,24.5867,24.6129,24.5341,24.5552,75636.8533
2006-07-21 10:30:00,46.73,46.74,46.63,46.72,128492.87397598474,24.5499,24.5552,24.4974,24.5446,128492.874
2006-07-21 10:40:00,46.72,46.8,46.64,46.68,67108.06867916058,24.5446,24.5867,24.5026,24.5236,67108.0687
2006-07-21 10:50:00,46.68,46.81,46.68,46.7,64863.65166647963,24.5236,24.5919,24.5236,24.5341,64863.6517
2006-07-21 11:00:00,46.69,46.72,46.62,46.63,53080.46234990461,24.5289,24.5446,24.4921,24.4974,53080.4623
2006-07-21 11:10:00,46.62,46.63,46.57,46.6,40736.16878015935,24.4921,24.4974,24.4658,24.4816,40736.1688
2006-07-21 11:20:00,46.61,46.61,46.46,46.48,54202.67085624509,24.4869,24.4869,24.4081,24.4186,54202.6709
2006-07-21 11:30:00,46.48,46.52,46.46,46.46,39501.73942318482,24.4186,24.4396,24.4081,24.4081,39501.7394
2006-07-21 11:40:00,46.46,46.51,46.44,46.49,40736.16878015935,24.4081,24.4343,24.3975,24.4238,40736.1688
2006-07-21 11:50:00,46.51,46.69,46.5,46.66,68791.3814386713,24.4343,24.5289,24.4291,24.5131,68791.3814
2006-07-21 12:00:00,46.65,46.68,46.61,46.66,43092.80664347435,24.5079,24.5236,24.4869,24.5131,43092.8066
2006-07-21 12:10:00,46.65,46.74,46.65,46.73,130961.73268993378,24.5079,24.5552,24.5079,24.5499,130961.7327
2006-07-21 12:20:00,46.77,46.89,46.76,46.86,101335.42812254516,24.5709,24.634,24.5657,24.6182,101335.4281
2006-07-21 12:30:00,46.86,46.95,46.77,46.8,94265.51453260017,24.6182,24.6655,24.5709,24.5867,94265.5145
2006-07-21 12:40:00,46.79,46.87,46.78,46.84,55100.43766131747,24.5814,24.6234,24.5762,24.6077,55100.4377
2006-07-21 12:50:00,46.82,46.92,46.79,46.92,91908.87666928516,24.5972,24.6497,24.5814,24.6497,91908.8767
2006-07-21 13:00:00,46.92,47.0,46.87,46.97,75412.41162608012,24.6497,24.6917,24.6234,24.676,75412.4116
2006-07-21 13:10:00,46.97,47.0,46.93,46.97,70025.81079564583,24.676,24.6917,24.655,24.676,70025.8108
2006-07-21 13:20:00,46.98,47.07,46.98,47.04,42643.923240938166,24.6812,24.7285,24.6812,24.7128,42643.9232
2006-07-21 13:30:00,47.04,47.14,47.02,47.1,63741.44316013915,24.7128,24.7653,24.7023,24.7443,63741.4432
2006-07-21 13:40:00,47.11,47.23,47.09,47.22,50836.04533722365,24.7495,24.8126,24.739,24.8073,50836.0453
2006-07-21 13:50:00,47.21,47.23,47.17,47.18,49377.17427898103,24.8021,24.8126,24.7811,24.7863,49377.1743
2006-07-21 14:00:00,47.18,47.19,47.09,47.15,62955.897205700814,24.7863,24.7916,24.739,24.7705,62955.8972
2006-07-21 14:10:00,47.15,47.15,47.03,47.04,45000.56110425317,24.7705,24.7705,24.7075,24.7128,45000.5611
2006-07-21 14:20:00,47.05,47.05,46.94,47.0,66322.52272472225,24.718,24.718,24.6602,24.6917,66322.5227
2006-07-21 14:30:00,47.01,47.01,46.94,46.95,48030.524071372456,24.697,24.697,24.6602,24.6655,48030.5241
2006-07-21 14:40:00,46.95,46.95,46.82,46.82,37818.42666367411,24.6655,24.6655,24.5972,24.5972,37818.4267
2006-07-21 14:50:00,46.83,46.83,46.77,46.78,65985.8601728201,24.6024,24.6024,24.5709,24.5762,65985.8602
2006-07-21 15:00:00,46.78,46.81,46.69,46.81,40511.72707889126,24.5762,24.5919,24.5289,24.5919,40511.7271
2006-07-21 15:10:00,46.82,46.92,46.8,46.84,59028.167433509145,24.5972,24.6497,24.5867,24.6077,59028.1674
2006-07-21 15:20:00,46.83,46.85,46.8,46.85,25810.795645831,24.6024,24.6129,24.5867,24.6129,25810.7956
2006-07-21 15:30:00,46.84,46.96,46.84,46.93,36471.776456065534,24.6077,24.6707,24.6077,24.655,36471.7765
2006-07-21 15:40:00,46.94,46.94,46.83,46.85,47693.86151947032,24.6602,24.6602,24.6024,24.6129,47693.8615
2006-07-21 15:50:00,46.85,46.85,46.74,46.78,77320.16608685894,24.6129,24.6129,24.5552,24.5762,77320.1661
2006-07-24 09:30:00,46.71,46.78,46.68,46.71,118168.55571765231,24.5394,24.5762,24.5236,24.5394,118168.5557
2006-07-24 09:40:00,46.7,46.83,46.69,46.81,112781.95488721805,24.5341,24.6024,24.5289,24.5919,112781.9549
2006-07-24 09:50:00,46.84,46.86,46.78,46.79,77881.27034002918,24.6077,24.6182,24.5762,24.5814,77881.2703
2006-07-24 10:00:00,46.8,46.87,46.73,46.76,63517.001458871055,24.5867,24.6234,24.5499,24.5657,63517.0015
2006-07-24 10:10:00,46.75,46.82,46.69,46.8,68454.71888676916,24.5604,24.5972,24.5289,24.5867,68454.7189
2006-07-24 10:20:00,46.8,46.86,46.77,46.81,79901.24565144203,24.5867,24.6182,24.5709,24.5919,79901.2457
2006-07-24 10:30:00,46.81,46.89,46.8,46.86,76422.39928178655,24.5919,24.634,24.5867,24.6182,76422.3993
2006-07-24 10:40:00,46.86,46.87,46.77,46.82,56447.08786892604,24.6182,24.6234,24.5709,24.5972,56447.0879
2006-07-24 10:50:00,46.82,46.88,46.82,46.86,67108.06867916058,24.5972,24.6287,24.5972,24.6182,67108.0687
2006-07-24 11:00:00,46.86,46.86,46.65,46.7,116709.68465940972,24.6182,24.6182,24.5079,24.5341,116709.6847
2006-07-24 11:10:00,46.7,46.76,46.69,46.7,93255.52687689372,24.5341,24.5657,24.5289,24.5341,93255.5269
2006-07-24 11:20:00,46.7,46.72,46.64,46.68,88766.69285153181,24.5341,24.5446,24.5026,24.5236,88766.6929
2006-07-24 11:30:00,46.68,46.73,46.67,46.69,52968.24149927056,24.5236,24.5499,24.5184,24.5289,52968.2415
2006-07-24 11:40:00,46.69,46.74,46.63,46.73,70474.69419818201,24.5289,24.5552,24.4974,24.5499,70474.6942
2006-07-24 11:50:00,46.73,46.76,46.69,46.7,46234.990461227695,24.5499,24.5657,24.5289,24.5341,46234.9905
2006-07-24 12:00:00,46.7,46.72,46.68,46.68,49040.51172707889,24.5341,24.5446,24.5236,24.5236,49040.5117
2006-07-24 12:10:00,46.68,46.73,46.68,46.72,63517.001458871055,24.5236,24.5499,24.5236,24.5446,63517.0015
2006-07-24 12:20:00,46.72,46.74,46.7,46.7,55549.32106385366,24.5446,24.5552,24.5341,24.5341,55549.3211
2006-07-24 12:30:00,46.7,46.74,46.69,46.73,47469.41981820222,24.5341,24.5552,24.5289,24.5499,47469.4198
2006-07-24 12:40:00,46.74,46.75,46.69,46.69,43541.69004601055,24.5552,24.5604,24.5289,24.5289,43541.69
2006-07-24 12:50:00,46.69,46.72,46.69,46.71,45673.886208057454,24.5289,24.5446,24.5289,24.5394,45673.8862
2006-07-24 13:00:00,46.7,46.74,46.67,46.72,50836.04533722365,24.5341,24.5552,24.5184,24.5446,50836.0453
2006-07-24 13:10:00,46.71,46.73,46.69,46.7,58354.84232970486,24.5394,24.5499,24.5289,24.5341,58354.8423
2006-07-24 13:20:00,46.72,46.72,46.67,46.68,71596.9027045225,24.5446,24.5446,24.5184,24.5236,71596.9027
2006-07-24 13:30:00,46.68,46.76,46.68,46.74,60150.37593984962,24.5236,24.5657,24.5236,24.5552,60150.3759
2006-07-24 13:40:00,46.73,46.74,46.69,46.7,43317.24834474245,24.5499,24.5552,24.5289,24.5341,43317.2483
2006-07-24 13:50:00,46.7,46.74,46.68,46.7,70025.81079564583,24.5341,24.5552,24.5236,24.5341,70025.8108
2006-07-24 14:00:00,46.71,46.71,46.69,46.7,70138.03164627988,24.5394,24.5394,24.5289,24.5341,70138.0316
2006-07-24 14:10:00,46.69,46.7,46.69,46.69,46571.65301312984,24.5289,24.5341,24.5289,24.5289,46571.653
2006-07-24 14:20:00,46.7,46.73,46.69,46.69,62058.13040062843,24.5341,24.5499,24.5289,24.5289,62058.1304
2006-07-24 14:30:00,46.69,46.74,46.69,46.7,93031.08517562565,24.5289,24.5552,24.5289,24.5341,93031.0852
2006-07-24 14:40:00,46.7,46.75,46.69,46.7,46459.43216249579,24.5341,24.5604,24.5289,24.5341,46459.4322
2006-07-24 14:50:00,46.7,46.75,46.68,46.71,73729.0988665694,24.5341,24.5604,24.5236,24.5394,73729.0989
2006-07-24 15:00:00,46.71,46.76,46.67,46.76,68118.05633486701,24.5394,24.5657,24.5184,24.5657,68118.0563
2006-07-24 15:10:00,46.77,46.85,46.75,46.77,43878.352597912686,24.5709,24.6129,24.5604,24.5709,43878.3526
2006-07-24 15:20:00,46.76,46.86,46.76,46.86,64414.76826394344,24.5657,24.6182,24.5657,24.6182,64414.7683
2006-07-24 15:30:00,46.85,46.86,46.79,46.8,71260.24015262035,24.6129,24.6182,24.5814,24.5867,71260.2402
2006-07-24 15:40:00,46.79,46.8,46.74,46.8,57120.41297273033,24.5814,24.5867,24.5552,24.5867,57120.413
2006-07-24 15:50:00,46.79,46.84,46.77,46.81,84502.300527438,24.5814,24.6077,24.5709,24.5919,84502.3005
2006-07-25 09:30:00,46.99,46.99,46.65,46.69,136572.77522163617,24.6865,24.6865,24.5079,24.5289,136572.7752
2006-07-25 09:40:00,46.7,46.84,46.69,46.84,99203.23196049826,24.5341,24.6077,24.5289,24.6077,99203.232
2006-07-25 09:50:00,46.83,46.85,46.75,46.76,88205.58859836157,24.6024,24.6129,24.5604,24.5657,88205.5886
2006-07-25 10:00:00,46.76,47.04,46.76,47.02,94938.83963640445,24.5657,24.7128,24.5657,24.7023,94938.8396
2006-07-25 10:10:00,47.02,47.02,46.66,46.72,139827.17989002354,24.7023,24.7023,24.5131,24.5446,139827.1799
2006-07-25 10:20:00,46.73,46.77,46.65,46.74,77544.60778812703,24.5499,24.5709,24.5079,24.5552,77544.6078
2006-07-25 10:30:00,46.74,46.81,46.6,46.67,86522.27583885085,24.5552,24.5919,24.4816,24.5184,86522.2758
2006-07-25 10:40:00,46.66,46.7,46.59,46.62,77095.72438559085,24.5131,24.5341,24.4763,24.4921,77095.7244
2006-07-25 10:50:00,46.63,46.75,46.56,46.7,67108.06867916058,24.4974,24.5604,24.4606,24.5341,67108.0687
2006-07-25 11:00:00,46.7,46.73,46.67,46.69,58242.62147907081,24.5341,24.5499,24.5184,24.5289,58242.6215
2006-07-25 11:10:00,46.7,46.75,46.68,46.71,45225.00280552126,24.5341,24.5604,24.5236,24.5394,45225.0028
2006-07-25 11:20:00,46.72,46.77,46.68,46.75,41970.59813713388,24.5446,24.5709,24.5236,24.5604,41970.5981
2006-07-25 11:30:00,46.75,46.75,46.69,46.7,44663.89855235103,24.5604,24.5604,24.5289,24.5341,44663.8986
2006-07-25 11:40:00,46.69,46.73,46.68,46.69,48479.40747390865,24.5289,24.5499,24.5236,24.5289,48479.4075
2006-07-25 11:50:00,46.7,46.75,46.68,46.68,59813.71338794748,24.5341,24.5604,24.5236,24.5236,59813.7134
2006-07-25 12:00:00,46.69,46.71,46.67,46.69,102794.29918078778,24.5289,24.5394,24.5184,24.5289,102794.2992
2006-07-25 12:10:00,46.69,46.72,46.68,46.7,25137.470542026706,24.5289,24.5446,24.5236,24.5341,25137.4705
2006-07-25 12:20:00,46.7,46.77,46.7,46.73,21658.624172371223,24.5341,24.5709,24.5341,24.5499,21658.6242
2006-07-25 12:30:00,46.73,46.76,46.69,46.76,35461.78880035911,24.5499,24.5657,24.5289,24.5657,35461.7888
2006-07-25 12:40:00,46.76,46.76,46.72,46.72,16384.24419257098,24.5657,24.5657,24.5446,24.5446,16384.2442
2006-07-25 12:50:00,46.72,46.72,46.69,46.71,19863.09056222646,24.5446,24.5446,24.5289,24.5394,19863.0906
2006-07-25 13:00:00,46.71,46.73,46.69,46.71,52070.47469419818,24.5394,24.5499,24.5289,24.5394,52070.4747
2006-07-25 13:10:00,46.7,46.76,46.69,46.72,52182.69554483223,24.5341,24.5657,24.5289,24.5446,52182.6955
2006-07-25 13:20:00,46.73,46.75,46.69,46.73,82482.32521602513,24.5499,24.5604,24.5289,24.5499,82482.3252
2006-07-25 13:30:00,46.73,46.74,46.69,46.69,34564.02199528672,24.5499,24.5552,24.5289,24.5289,34564.022
2006-07-25 13:40:00,46.69,46.71,46.69,46.69,23341.93693188194,24.5289,24.5394,24.5289,24.5289,23341.9369
2006-07-25 13:50:00,46.7,46.74,46.69,46.74,27157.445853439567,24.5341,24.5552,24.5289,24.5552,27157.4459
2006-07-25 14:00:00,46.73,46.76,46.65,46.67,23454.15778251599,24.5499,24.5657,24.5079,24.5184,23454.1578
2006-07-25 14:10:00,46.67,46.68,46.61,46.67,35686.2305016272,24.5184,24.5236,24.4869,24.5184,35686.2305
2006-07-25 14:20:00,46.67,46.73,46.62,46.71,29401.86286612052,24.5184,24.5499,24.4921,24.5394,29401.8629
2006-07-25 14:30:00,46.71,46.74,46.65,46.67,39501.73942318482,24.5394,24.5552,24.5079,24.5184,39501.7394
2006-07-25 14:40:00,46.68,46.81,46.62,46.73,48928.29087644485,24.5236,24.5919,24.4921,24.5499,48928.2909
2006-07-25 14:50:00,46.72,46.8,46.72,46.74,31421.838177533384,24.5446,24.5867,24.5446,24.5552,31421.8382
2006-07-25 15:00:00,46.76,46.85,46.75,46.83,41072.8313320615,24.5657,24.6129,24.5604,24.6024,41072.8313
2006-07-25 15:10:00,46.81,46.98,46.76,46.94,50836.04533722365,24.5919,24.6812,24.5657,24.6602,50836.0453
2006-07-25 15:20:00,46.93,47.0,46.87,46.97,43653.91089664459,24.655,24.6917,24.6234,24.676,43653.9109
2006-07-25 15:30:00,47.0,47.07,46.99,47.04,57569.29637526653,24.6917,24.7285,24.6865,24.7128,57569.2964
2006-07-25 15:40:00,47.05,47.07,46.92,46.95,40848.3896307934,24.718,24.7285,24.6497,24.6655,40848.3896
2006-07-25 15:50:00,46.95,47.02,46.93,46.95,51733.81214229604,24.6655,24.7023,24.655,24.6655,51733.8121
2006-07-26 09:30:00,46.78,46.85,46.69,46.77,74290.20311973964,24.5762,24.6129,24.5289,24.5709,74290.2031
2006-07-26 09:40:00,46.87,46.9,46.74,46.85,67893.61463359892,24.6234,24.6392,24.5552,24.6129,67893.6146
2006-07-26 09:50:00,46.85,46.85,46.68,46.69,55885.9836157558,24.6129,24.6129,24.5236,24.5289,55885.9836
2006-07-26 10:00:00,46.69,46.75,46.62,46.68,53192.68320053866,24.5289,24.5604,24.4921,24.5236,53192.6832
2006-07-26 10:10:00,46.68,46.78,46.68,46.69,72382.44865896083,24.5236,24.5762,24.5236,24.5289,72382.4487
2006-07-26 10:20:00,46.7,46.75,46.58,46.7,196274.2677589496,24.5341,24.5604,24.4711,24.5341,196274.2678
2006-07-26 10:30:00,46.69,46.78,46.65,46.72,101784.31152508136,24.5289,24.5762,24.5079,24.5446,101784.3115
2006-07-26 10:40:00,46.72,46.76,46.63,46.68,100998.76557064302,24.5446,24.5657,24.4974,24.5236,100998.7656
2006-07-26 10:50:00,46.67,46.76,46.65,46.74,81023.45415778251,24.5184,24.5657,24.5079,24.5552,81023.4542
2006-07-26 11:00:00,46.75,46.83,46.71,46.78,52294.91639546627,24.5604,24.6024,24.5394,24.5762,52294.9164
2006-07-26 11:10:00,46.82,46.87,46.77,46.82,32656.26753450791,24.5972,24.6234,24.5709,24.5972,32656.2675
2006-07-26 11:20:00,46.82,46.83,46.68,46.73,85287.84648187633,24.5972,24.6024,24.5236,24.5499,85287.8465
2006-07-26 11:30:00,46.73,46.78,46.71,46.73,60935.92189428795,24.5499,24.5762,24.5394,24.5499,60935.9219
2006-07-26 11:40:00,46.73,46.74,46.69,46.7,41409.49388396364,24.5499,24.5552,24.5289,24.5341,41409.4939
2006-07-26 11:50:00,46.69,46.76,46.66,46.7,49152.73257771294,24.5289,24.5657,24.5131,24.5341,49152.7326
2006-07-26 12:00:00,46.7,46.74,46.65,46.68,81360.11670968466,24.5341,24.5552,24.5079,24.5236,81360.1167
2006-07-26 12:10:00,46.68,46.76,46.57,46.65,96734.3732465492,24.5236,24.5657,24.4658,24.5079,96734.3732
2006-07-26 12:20:00,46.67,46.7,46.64,46.67,47469.41981820222,24.5184,24.5341,24.5026,24.5184,47469.4198
2006-07-26 12:30:00,46.68,46.73,46.64,46.7,63853.6640107732,24.5236,24.5499,24.5026,24.5341,63853.664
2006-07-26 12:40:00,46.71,46.73,46.67,46.7,47581.64066883627,24.5394,24.5499,24.5184,24.5341,47581.6407
2006-07-26 12:50:00,46.7,46.75,46.66,46.73,40062.84367635506,24.5341,24.5604,24.5131,24.5499,40062.8437
2006-07-26 13:00:00,46.73,46.73,46.65,46.68,41521.714734597685,24.5499,24.5499,24.5079,24.5236,41521.7147
2006-07-26 13:10:00,46.68,46.69,46.6,46.6,54090.45000561104,24.5236,24.5289,24.4816,24.4816,54090.45
2006-07-26 13:20:00,46.6,46.68,46.6,46.66,85624.50903377848,24.4816,24.5236,24.4816,24.5131,85624.509
2006-07-26 13:30:00,46.67,46.7,46.67,46.7,35125.12624845696,24.5184,24.5341,24.5184,24.5341,35125.1262
2006-07-26 13:40:00,46.7,46.79,46.69,46.78,53641.56660307485,24.5341,24.5814,24.5289,24.5762,53641.5666
2006-07-26 13:50:00,46.78,46.8,46.76,46.76,65873.63932218606,24.5762,24.5867,24.5657,24.5657,65873.6393
2006-07-26 14:00:00,46.76,46.82,46.69,46.73,74963.52822354394,24.5657,24.5972,24.5289,24.5499,74963.5282
2006-07-26 14:10:00,46.75,46.81,46.73,46.75,95387.72303894065,24.5604,24.5919,24.5499,24.5604,95387.723
2006-07-26 14:20:00,46.76,46.84,46.68,46.74,51397.14959039389,24.5657,24.6077,24.5236,24.5552,51397.1496
2006-07-26 14:30:00,46.74,46.85,46.69,46.78,56334.867018292,24.5552,24.6129,24.5289,24.5762,56334.867
2006-07-26 14:40:00,46.77,46.78,46.68,46.71,54651.55425878128,24.5709,24.5762,24.5236,24.5394,54651.5543
2006-07-26 14:50:00,46.7,46.75,46.68,46.68,47581.64066883627,24.5341,24.5604,24.5236,24.5236,47581.6407
2006-07-26 15:00:00,46.68,46.68,46.64,46.65,50948.2661878577,24.5236,24.5236,24.5026,24.5079,50948.2662
2006-07-26 15:10:00,46.66,46.66,46.58,46.62,74065.76141847155,24.5131,24.5131,24.4711,24.4921,74065.7614
2006-07-26 15:20:00,46.62,46.67,46.6,46.65,48816.07002581079,24.4921,24.5184,24.4816,24.5079,48816.07
2006-07-26 15:30:00,46.65,46.68,46.62,46.65,62058.13040062843,24.5079,24.5236,24.4921,24.5079,62058.1304
2006-07-26 15:40:00,46.65,46.65,46.59,46.65,72719.11121086297,24.5079,24.5079,24.4763,24.5079,72719.1112
2006-07-26 15:50:00,46.66,46.68,46.62,46.67,92582.20177308944,24.5131,24.5236,24.4921,24.5184,92582.2018
2006-07-27 09:30:00,46.69,46.76,46.58,46.73,89327.79710470205,24.5289,24.5657,24.4711,24.5499,89327.7971
2006-07-27 09:40:00,46.73,46.93,46.69,46.81,116485.24295814162,24.5499,24.655,24.5289,24.5919,116485.243
2006-07-27 09:50:00,46.81,46.85,46.74,46.78,124340.70250252496,24.5919,24.6129,24.5552,24.5762,124340.7025
2006-07-27 10:00:00,46.78,46.85,46.76,46.77,82931.20861856133,24.5762,24.6129,24.5657,24.5709,82931.2086
2006-07-27 10:10:00,46.78,46.78,46.7,46.71,55100.43766131747,24.5762,24.5762,24.5341,24.5394,55100.4377
2006-07-27 10:20:00,46.72,46.74,46.68,46.72,94938.83963640445,24.5446,24.5552,24.5236,24.5446,94938.8396
2006-07-27 10:30:00,46.73,46.76,46.68,46.69,76646.84098305464,24.5499,24.5657,24.5236,24.5289,76646.841
2006-07-27 10:40:00,46.69,46.74,46.63,46.67,72943.55291213107,24.5289,24.5552,24.4974,24.5184,72943.5529
2006-07-27 10:50:00,46.66,46.78,46.66,46.78,75524.63247671416,24.5131,24.5762,24.5131,24.5762,75524.6325
2006-07-27 11:00:00,46.78,46.82,46.73,46.76,117831.8931657502,24.5762,24.5972,24.5499,24.5657,117831.8932
2006-07-27 11:10:00,46.76,46.78,46.6,46.68,158006.9576927393,24.5657,24.5762,24.4816,24.5236,158006.9577
2006-07-27 11:20:00,46.68,46.8,46.68,46.76,103018.74088205588,24.5236,24.5867,24.5236,24.5657,103018.7409
2006-07-27 11:30:00,46.77,46.78,46.65,46.68,114128.6050948266,24.5709,24.5762,24.5079,24.5236,114128.6051
2006-07-27 11:40:00,46.68,46.74,46.6,46.69,43205.027494108406,24.5236,24.5552,24.4816,24.5289,43205.0275
2006-07-27 11:50:00,46.71,46.73,46.67,46.7,32207.38413197172,24.5394,24.5499,24.5184,24.5341,32207.3841
2006-07-27 12:00:00,46.7,46.75,46.69,46.73,243182.5833239816,24.5341,24.5604,24.5289,24.5499,243182.5833
2006-07-27 12:10:00,46.74,46.76,46.73,46.74,34227.35944338458,24.5552,24.5657,24.5499,24.5552,34227.3594
2006-07-27 12:20:00,46.74,46.76,46.71,46.75,40960.61048142744,24.5552,24.5657,24.5394,24.5604,40960.6105
2006-07-27 12:30:00,46.74,46.78,46.73,46.74,32768.48838514196,24.5552,24.5762,24.5499,24.5552,32768.4884
2006-07-27 12:40:00,46.73,46.76,46.72,46.76,28952.97946358433,24.5499,24.5657,24.5446,24.5657,28952.9795
2006-07-27 12:50:00,46.76,46.76,46.71,46.73,42419.48153967007,24.5657,24.5657,24.5394,24.5499,42419.4815
2006-07-27 13:00:00,46.73,46.76,46.71,46.75,28952.97946358433,24.5499,24.5657,24.5394,24.5604,28952.9795
2006-07-27 13:10:00,46.75,46.75,46.69,46.73,40623.9479295253,24.5604,24.5604,24.5289,24.5499,40623.9479
2006-07-27 13:20:00,46.73,46.76,46.73,46.75,24127.48288632028,24.5499,24.5657,24.5499,24.5604,24127.4829
2006-07-27 13:30:00,46.76,46.76,46.63,46.64,51621.59129166199,24.5657,24.5657,24.4974,24.5026,51621.5913
2006-07-27 13:40:00,46.65,46.69,46.64,46.69,38828.414319380536,24.5079,24.5289,24.5026,24.5289,38828.4143
2006-07-27 13:50:00,46.69,46.72,46.68,46.68,41409.49388396364,24.5289,24.5446,24.5236,24.5236,41409.4939
2006-07-27 14:00:00,46.68,46.69,46.66,46.67,45898.32790932555,24.5236,24.5289,24.5131,24.5184,45898.3279
2006-07-27 14:10:00,46.67,46.68,46.63,46.67,46796.094714397936,24.5184,24.5236,24.4974,24.5184,46796.0947
2006-07-27 14:20:00,46.67,46.67,46.6,46.61,65873.63932218606,24.5184,24.5184,24.4816,24.4869,65873.6393
2006-07-27 14:30:00,46.6,46.63,46.5,46.55,64639.209965211536,24.4816,24.4974,24.4291,24.4553,64639.21
2006-07-27 14:40:00,46.54,46.55,46.44,46.49,67781.39378296486,24.4501,24.4553,24.3975,24.4238,67781.3938
2006-07-27 14:50:00,46.48,46.53,46.44,46.52,46347.21131186174,24.4186,24.4448,24.3975,24.4396,46347.2113
2006-07-27 15:00:00,46.53,46.56,46.41,46.43,67332.51038042868,24.4448,24.4606,24.3818,24.3923,67332.5104
2006-07-27 15:10:00,46.43,46.47,46.36,46.4,59925.934238581525,24.3923,24.4133,24.3555,24.3765,59925.9342
2006-07-27 15:20:00,46.39,46.39,46.27,46.31,74290.20311973964,24.3713,24.3713,24.3082,24.3292,74290.2031
2006-07-27 15:30:00,46.31,46.36,46.22,46.31,113230.83828975425,24.3292,24.3555,24.282,24.3292,113230.8383
2006-07-27 15:40:00,46.3,46.36,46.24,46.28,97632.14005162158,24.324,24.3555,24.2925,24.3135,97632.1401
2006-07-27 15:50:00,46.28,46.33,46.25,46.28,163393.5585231736,24.3135,24.3398,24.2977,24.3135,163393.5585
2006-07-28 09:30:00,46.69,46.69,46.47,46.62,85063.40478060824,24.5289,24.5289,24.4133,24.4921,85063.4048
2006-07-28 09:40:00,46.65,46.76,46.61,46.64,146223.76837616428,24.5079,24.5657,24.4869,24.5026,146223.7684
2006-07-28 09:50:00,46.64,46.72,46.56,46.6,125014.02760632924,24.5026,24.5446,24.4606,24.4816,125014.0276
2006-07-28 10:00:00,46.6,46.71,46.52,46.53,57793.73807653462,24.4816,24.5394,24.4396,24.4448,57793.7381
2006-07-28 10:10:00,46.52,46.64,46.52,46.62,64078.105712041295,24.4396,24.5026,24.4396,24.4921,64078.1057
2006-07-28 10:20:00,46.62,46.62,46.48,46.5,36022.89305352934,24.4921,24.4921,24.4186,24.4291,36022.8931
2006-07-28 10:30:00,46.51,46.64,46.5,46.6,43205.027494108406,24.4343,24.5026,24.4291,24.4816,43205.0275
2006-07-28 10:40:00,46.59,46.72,46.56,46.67,37145.10155986982,24.4763,24.5446,24.4606,24.5184,37145.1016
2006-07-28 10:50:00,46.67,46.74,46.67,46.74,55324.87936258557,24.5184,24.5552,24.5184,24.5552,55324.8794
2006-07-28 11:00:00,46.74,46.82,46.73,46.75,87868.92604645943,24.5552,24.5972,24.5499,24.5604,87868.926
2006-07-28 11:10:00,46.75,46.78,46.68,46.71,75075.74907417798,24.5604,24.5762,24.5236,24.5394,75075.7491
2006-07-28 11:20:00,46.71,46.76,46.65,46.72,52070.47469419818,24.5394,24.5657,24.5079,24.5446,52070.4747
2006-07-28 11:30:00,46.72,46.74,46.65,46.68,92133.31837055324,24.5446,24.5552,24.5079,24.5236,92133.3184
2006-07-28 11:40:00,46.66,46.68,46.6,46.67,49489.39512961508,24.5131,24.5236,24.4816,24.5184,49489.3951
2006-07-28 11:50:00,46.67,46.71,46.63,46.63,27830.77095724385,24.5184,24.5394,24.4974,24.4974,27830.771
2006-07-28 12:00:00,46.63,46.63,46.53,46.63,32656.26753450791,24.4974,24.4974,24.4448,24.4974,32656.2675
2006-07-28 12:10:00,46.63,46.73,46.62,46.69,80574.57075524631,24.4974,24.5499,24.4921,24.5289,80574.5708
2006-07-28 12:20:00,46.69,46.87,46.68,46.85,114240.82594546066,24.5289,24.6234,24.5236,24.6129,114240.8259
2006-07-28 12:30:00,46.86,47.0,46.86,46.99,60038.15508921557,24.6182,24.6917,24.6182,24.6865,60038.1551
2006-07-28 12:40:00,46.99,47.04,46.93,46.94,61160.36359555605,24.6865,24.7128,24.655,24.6602,61160.3636
2006-07-28 12:50:00,46.94,46.94,46.85,46.86,16496.465043205026,24.6602,24.6602,24.6129,24.6182,16496.465
2006-07-28 13:00:00,46.85,46.91,46.81,46.82,37930.64751430816,24.6129,24.6445,24.5919,24.5972,37930.6475
2006-07-28 13:10:00,46.83,46.87,46.72,46.87,58130.40062843676,24.6024,24.6234,24.5446,24.6234,58130.4006
2006-07-28 13:20:00,46.86,46.93,46.83,46.85,35910.67220289529,24.6182,24.655,24.6024,24.6129,35910.6722
2006-07-28 13:30:00,46.87,46.88,46.82,46.88,40399.50622825721,24.6234,24.6287,24.5972,24.6287,40399.5062
2006-07-28 13:40:00,46.87,46.88,46.82,46.86,65200.31421838177,24.6234,24.6287,24.5972,24.6182,65200.3142
2006-07-28 13:50:00,46.87,46.93,46.82,46.9,29626.30456738862,24.6234,24.655,24.5972,24.6392,29626.3046
2006-07-28 14:00:00,46.9,46.9,46.76,46.79,27718.550106609808,24.6392,24.6392,24.5657,24.5814,27718.5501
2006-07-28 14:10:00,46.8,46.9,46.8,46.88,60038.15508921557,24.5867,24.6392,24.5867,24.6287,60038.1551
2006-07-28 14:20:00,46.89,46.94,46.79,46.84,49377.17427898103,24.634,24.6602,24.5814,24.6077,49377.1743
2006-07-28 14:30:00,46.82,46.84,46.73,46.84,46234.990461227695,24.5972,24.6077,24.5499,24.6077,46234.9905
2006-07-28 14:40:00,46.84,46.85,46.8,46.81,48367.1866232746,24.6077,24.6129,24.5867,24.5919,48367.1866
2006-07-28 14:50:00,46.8,46.92,46.8,46.92,61945.90954999439,24.5867,24.6497,24.5867,24.6497,61945.9095
2006-07-28 15:00:00,46.92,46.94,46.85,46.88,62282.57210189653,24.6497,24.6602,24.6129,24.6287,62282.5721
2006-07-28 15:10:00,46.89,46.93,46.87,46.91,47581.64066883627,24.634,24.655,24.6234,24.6445,47581.6407
2006-07-28 15:20:00,46.89,46.95,46.85,46.88,43990.57344854674,24.634,24.6655,24.6129,24.6287,43990.5734
2006-07-28 15:30:00,46.9,46.92,46.87,46.88,34564.02199528672,24.6392,24.6497,24.6234,24.6287,34564.022
2006-07-28 15:40:00,46.89,47.08,46.89,47.07,89440.0179553361,24.634,24.7338,24.634,24.7285,89440.018
2006-07-28 15:50:00,47.06,47.11,46.86,46.88,119627.42677589496,24.7233,24.7495,24.6182,24.6287,119627.4268
2006-07-31 09:30:00,46.43,46.53,46.27,46.48,154528.1113230838,24.3923,24.4448,24.3082,24.4186,154528.1113
2006-07-31 09:40:00,46.52,46.52,46.34,46.5,106946.47065424756,24.4396,24.4396,24.345,24.4291,106946.4707
2006-07-31 09:50:00,46.44,46.5,46.22,46.36,129727.30333295926,24.3975,24.4291,24.282,24.3555,129727.3033
2006-07-31 10:00:00,46.31,46.34,46.12,46.12,90562.22646167658,24.3292,24.345,24.2294,24.2294,90562.2265
2006-07-31 10:10:00,46.13,46.27,45.98,46.11,101784.31152508136,24.2347,24.3082,24.1559,24.2242,101784.3115
2006-07-31 10:20:00,46.08,46.34,46.07,46.21,92133.31837055324,24.2084,24.345,24.2032,24.2767,92133.3184
2006-07-31 10:30:00,46.27,46.28,46.05,46.16,104477.6119402985,24.3082,24.3135,24.1927,24.2504,104477.6119
2006-07-31 10:40:00,46.17,46.21,46.04,46.04,82482.32521602513,24.2557,24.2767,24.1874,24.1874,82482.3252
2006-07-31 10:50:00,46.02,46.23,45.97,46.02,72045.78610705868,24.1769,24.2872,24.1506,24.1769,72045.7861
2006-07-31 11:00:00,45.96,46.1,45.91,45.98,85961.17158568061,24.1454,24.2189,24.1191,24.1559,85961.1716
2006-07-31 11:10:00,45.98,46.21,45.96,46.17,126697.34036583996,24.1559,24.2767,24.1454,24.2557,126697.3404
2006-07-31 11:20:00,46.17,46.21,45.94,46.06,141510.49264953428,24.2557,24.2767,24.1349,24.1979,141510.4926
2006-07-31 11:30:00,46.04,46.19,46.0,46.14,82931.20861856133,24.1874,24.2662,24.1664,24.2399,82931.2086
2006-07-31 11:40:00,46.13,46.23,46.1,46.12,67444.73123106273,24.2347,24.2872,24.2189,24.2294,67444.7312
2006-07-31 11:50:00,46.13,46.19,46.07,46.11,39052.85602064864,24.2347,24.2662,24.2032,24.2242,39052.856
2006-07-31 12:00:00,46.11,46.11,46.0,46.06,52182.69554483223,24.2242,24.2242,24.1664,24.1979,52182.6955
2006-07-31 12:10:00,46.05,46.14,45.99,46.02,61048.14274492201,24.1927,24.2399,24.1611,24.1769,61048.1427
2006-07-31 12:20:00,46.03,46.16,46.01,46.09,62170.35125126248,24.1821,24.2504,24.1716,24.2137,62170.3513
2006-07-31 12:30:00,46.09,46.14,46.03,46.1,78554.59544383346,24.2137,24.2399,24.1821,24.2189,78554.5954
2006-07-31 12:40:00,46.11,46.19,46.04,46.13,63629.2223095051,24.2242,24.2662,24.1874,24.2347,63629.2223
2006-07-31 12:50:00,46.13,46.19,46.02,46.12,181685.55717652332,24.2347,24.2662,24.1769,24.2294,181685.5572
2006-07-31 13:00:00,46.12,46.24,46.1,46.23,68342.4980361351,24.2294,24.2925,24.2189,24.2872,68342.498
2006-07-31 13:10:00,46.19,46.2,46.07,46.11,52182.69554483223,24.2662,24.2715,24.2032,24.2242,52182.6955
2006-07-31 13:20:00,46.11,46.12,46.06,46.07,72045.78610705868,24.2242,24.2294,24.1979,24.2032,72045.7861
2006-07-31 13:30:00,46.07,46.15,46.04,46.13,54202.67085624509,24.2032,24.2452,24.1874,24.2347,54202.6709
2006-07-31 13:40:00,46.14,46.16,46.08,46.16,57120.41297273033,24.2399,24.2504,24.2084,24.2504,57120.413
2006-07-31 13:50:00,46.15,46.18,46.11,46.15,51172.7078891258,24.2452,24.261,24.2242,24.2452,51172.7079
2006-07-31 14:00:00,46.13,46.19,46.12,46.17,56222.64616765795,24.2347,24.2662,24.2294,24.2557,56222.6462
2006-07-31 14:10:00,46.14,46.17,46.05,46.11,63180.33890696892,24.2399,24.2557,24.1927,24.2242,63180.3389
2006-07-31 14:20:00,46.1,46.19,46.08,46.18,71933.56525642464,24.2189,24.2662,24.2084,24.261,71933.5653
2006-07-31 14:30:00,46.19,46.23,46.04,46.19,126248.45696330378,24.2662,24.2872,24.1874,24.2662,126248.457
2006-07-31 14:40:00,46.19,46.19,46.05,46.16,148692.62709011332,24.2662,24.2662,24.1927,24.2504,148692.6271
2006-07-31 14:50:00,46.15,46.19,46.06,46.15,118168.55571765231,24.2452,24.2662,24.1979,24.2452,118168.5557
2006-07-31 15:00:00,46.13,46.16,46.04,46.12,111098.64212770732,24.2347,24.2504,24.1874,24.2294,111098.6421
2006-07-31 15:10:00,46.12,46.16,45.99,46.15,110088.6544720009,24.2294,24.2504,24.1611,24.2452,110088.6545
2006-07-31 15:20:00,46.15,46.26,46.06,46.1,75300.19077544607,24.2452,24.303,24.1979,24.2189,75300.1908
2006-07-31 15:30:00,46.09,46.17,46.05,46.11,114353.04679609471,24.2137,24.2557,24.1927,24.2242,114353.0468
2006-07-31 15:40:00,46.11,46.19,46.1,46.13,100886.54472000895,24.2242,24.2662,24.2189,24.2347,100886.5447
2006-07-31 15:50:00,46.13,46.4,46.1,46.35,150151.49814835595,24.2347,24.3765,24.2189,24.3503,150151.4981
2006-08-01 09:30:00,45.18,45.79,45.18,45.79,426439.23240938166,23.7356,24.0561,23.7356,24.0561,426439.2324
2006-08-01 09:40:00,45.79,46.74,45.76,46.7,269891.14577488496,24.0561,24.5552,24.0403,24.5341,269891.1458
2006-08-01 09:50:00,46.74,47.01,46.6,46.81,273482.2129951745,24.5552,24.697,24.4816,24.5919,273482.213
2006-08-01 10:00:00,46.81,46.81,46.2,46.26,203905.2856020649,24.5919,24.5919,24.2715,24.303,203905.2856
2006-08-01 10:10:00,46.25,46.4,46.16,46.36,80013.46650207609,24.2977,24.3765,24.2504,24.3555,80013.4665
2006-08-01 10:20:00,46.35,46.66,46.35,46.63,130063.9658848614,24.3503,24.5131,24.3503,24.4974,130063.9659
2006-08-01 10:30:00,46.63,46.82,46.62,46.66,112333.07148468184,24.4974,24.5972,24.4921,24.5131,112333.0715
2006-08-01 10:40:00,46.67,46.67,46.48,46.51,75300.19077544607,24.5184,24.5184,24.4186,24.4343,75300.1908
2006-08-01 10:50:00,46.51,46.51,46.37,46.41,95387.72303894065,24.4343,24.4343,24.3608,24.3818,95387.723
2006-08-01 11:00:00,46.41,46.55,46.37,46.51,85287.84648187633,24.3818,24.4553,24.3608,24.4343,85287.8465
2006-08-01 11:10:00,46.44,46.51,46.38,46.39,61160.36359555605,24.3975,24.4343,24.366,24.3713,61160.3636
2006-08-01 11:20:00,46.4,46.4,46.32,46.37,88654.47200089776,24.3765,24.3765,24.3345,24.3608,88654.472
2006-08-01 11:30:00,46.37,46.4,46.31,46.33,51621.59129166199,24.3608,24.3765,24.3292,24.3398,51621.5913
2006-08-01 11:40:00,46.32,46.32,46.17,46.19,62955.897205700814,24.3345,24.3345,24.2557,24.2662,62955.8972
2006-08-01 11:50:00,46.18,46.29,46.16,46.29,60487.038491751766,24.261,24.3187,24.2504,24.3187,60487.0385
2006-08-01 12:00:00,46.29,46.4,46.28,46.38,98529.90685669395,24.3187,24.3765,24.3135,24.366,98529.9069
2006-08-01 12:10:00,46.38,46.51,46.36,46.49,95387.72303894065,24.366,24.4343,24.3555,24.4238,95387.723
2006-08-01 12:20:00,46.51,46.58,46.41,46.49,93704.41027942993,24.4343,24.4711,24.3818,24.4238,93704.4103
2006-08-01 12:30:00,46.47,46.67,46.46,46.67,105712.04129727304,24.4133,24.5184,24.4081,24.5184,105712.0413
2006-08-01 12:40:00,46.68,46.72,46.61,46.64,36359.55560543149,24.5236,24.5446,24.4869,24.5026,36359.5556
2006-08-01 12:50:00,46.63,46.69,46.61,46.69,34564.02199528672,24.4974,24.5289,24.4869,24.5289,34564.022
2006-08-01 13:00:00,46.7,46.84,46.69,46.83,83267.87117046346,24.5341,24.6077,24.5289,24.6024,83267.8712
2006-08-01 13:10:00,46.83,46.85,46.78,46.79,42307.26068903602,24.6024,24.6129,24.5762,24.5814,42307.2607
2006-08-01 13:20:00,46.79,46.79,46.71,46.74,64751.43081584558,24.5814,24.5814,24.5394,24.5552,64751.4308
2006-08-01 13:30:00,46.74,46.84,46.71,46.78,69128.04399057344,24.5552,24.6077,24.5394,24.5762,69128.044
2006-08-01 13:40:00,46.78,46.84,46.76,46.78,68118.05633486701,24.5762,24.6077,24.5657,24.5762,68118.0563
2006-08-01 13:50:00,46.79,46.9,46.76,46.88,97071.03579845135,24.5814,24.6392,24.5657,24.6287,97071.0358
2006-08-01 14:00:00,46.87,47.22,46.79,47.14,120188.5310290652,24.6234,24.8073,24.5814,24.7653,120188.531
2006-08-01 14:10:00,47.14,47.22,46.97,47.01,216025.137470542,24.7653,24.8073,24.676,24.697,216025.1375
2006-08-01 14:20:00,47.01,47.1,46.99,47.1,94041.07283133206,24.697,24.7443,24.6865,24.7443,94041.0728
2006-08-01 14:30:00,47.1,47.16,46.96,46.97,88991.13455279991,24.7443,24.7758,24.6707,24.676,88991.1346
2006-08-01 14:40:00,46.97,46.97,46.89,46.91,68679.16058803725,24.676,24.676,24.634,24.6445,68679.1606
2006-08-01 14:50:00,46.91,47.03,46.91,46.95,67108.06867916058,24.6445,24.7075,24.6445,24.6655,67108.0687
2006-08-01 15:00:00,46.95,47.03,46.93,47.02,69576.92739310964,24.6655,24.7075,24.655,24.7023,69576.9274
2006-08-01 15:10:00,47.02,47.04,46.89,46.89,89215.576254068,24.7023,24.7128,24.634,24.634,89215.5763
2006-08-01 15:20:00,46.89,46.94,46.76,46.81,96734.3732465492,24.634,24.6602,24.5657,24.5919,96734.3732
2006-08-01 15:30:00,46.8,47.03,46.8,47.02,102569.85747951968,24.5867,24.7075,24.5867,24.7023,102569.8575
2006-08-01 15:40:00,47.02,47.19,47.02,47.12,300751.8796992481,24.7023,24.7916,24.7023,24.7548,300751.8797
2006-08-01 15:50:00,47.12,47.12,46.87,46.94,148468.18538884525,24.7548,24.7548,24.6234,24.6602,148468.1854
2006-08-02 09:30:00,46.93,46.97,46.81,46.85,120974.07698350352,24.655,24.676,24.5919,24.6129,120974.077
2006-08-02 09:40:00,46.85,46.92,46.79,46.88,90674.44731231064,24.6129,24.6497,24.5814,24.6287,90674.4473
2006-08-02 09:50:00,46.88,46.94,46.81,46.83,87644.48434519133,24.6287,24.6602,24.5919,24.6024,87644.4843
2006-08-02 10:00:00,46.82,46.83,46.78,46.8,136460.55437100213,24.5972,24.6024,24.5762,24.5867,136460.5544
2006-08-02 10:10:00,46.79,46.79,46.67,46.7,138929.41308495117,24.5814,24.5814,24.5184,24.5341,138929.4131
2006-08-02 10:20:00,46.72,46.72,46.62,46.62,133206.14970261473,24.5446,24.5446,24.4921,24.4921,133206.1497
2006-08-02 10:30:00,46.63,46.7,46.6,46.6,141622.71350016832,24.4974,24.5341,24.4816,24.4816,141622.7135
2006-08-02 10:40:00,46.6,46.6,46.47,46.51,117046.34721131186,24.4816,24.4816,24.4133,24.4343,117046.3472
2006-08-02 10:50:00,46.52,46.55,46.51,46.52,94714.39793513634,24.4396,24.4553,24.4343,24.4396,94714.3979
2006-08-02 11:00:00,46.52,46.55,46.5,46.5,74177.98226910559,24.4396,24.4553,24.4291,24.4291,74177.9823
2006-08-02 11:10:00,46.5,46.71,46.5,46.71,113904.16339355853,24.4291,24.5394,24.4291,24.5394,113904.1634
2006-08-02 11:20:00,46.71,46.8,46.71,46.78,91459.99326674896,24.5394,24.5867,24.5394,24.5762,91459.9933
2006-08-02 11:30:00,46.77,46.87,46.77,46.81,53866.00830434294,24.5709,24.6234,24.5709,24.5919,53866.0083
2006-08-02 11:40:00,46.81,46.81,46.77,46.77,57681.51722590057,24.5919,24.5919,24.5709,24.5709,57681.5172
2006-08-02 11:50:00,46.77,46.84,46.75,46.83,82706.76691729322,24.5709,24.6077,24.5604,24.6024,82706.7669
2006-08-02 12:00:00,46.84,46.84,46.73,46.83,90225.56390977444,24.6077,24.6077,24.5499,24.6024,90225.5639
2006-08-02 12:10:00,46.79,46.8,46.76,46.76,68005.83548423297,24.5814,24.5867,24.5657,24.5657,68005.8355
2006-08-02 12:20:00,46.76,46.8,46.75,46.77,54202.67085624509,24.5657,24.5867,24.5604,24.5709,54202.6709
2006-08-02 12:30:00,46.78,46.78,46.76,46.76,47469.41981820222,24.5762,24.5762,24.5657,24.5657,47469.4198
2006-08-02 12:40:00,46.76,46.76,46.74,46.75,64639.209965211536,24.5657,24.5657,24.5552,24.5604,64639.21
2006-08-02 12:50:00,46.75,46.75,46.71,46.72,32768.48838514196,24.5604,24.5604,24.5394,24.5446,32768.4884
2006-08-02 13:00:00,46.72,46.74,46.68,46.68,34564.02199528672,24.5446,24.5552,24.5236,24.5236,34564.022
2006-08-02 13:10:00,46.68,46.69,46.63,46.64,41409.49388396364,24.5236,24.5289,24.4974,24.5026,41409.4939
2006-08-02 13:20:00,46.64,46.64,46.61,46.62,40511.72707889126,24.5026,24.5026,24.4869,24.4921,40511.7271
2006-08-02 13:30:00,46.61,46.68,46.6,46.67,72494.66950959488,24.4869,24.5236,24.4816,24.5184,72494.6695
2006-08-02 13:40:00,46.67,46.7,46.65,46.69,58579.28403097295,24.5184,24.5341,24.5079,24.5289,58579.284
2006-08-02 13:50:00,46.68,46.76,46.68,46.76,73953.5405678375,24.5236,24.5657,24.5236,24.5657,73953.5406
2006-08-02 14:00:00,46.76,46.8,46.75,46.77,53866.00830434294,24.5657,24.5867,24.5604,24.5709,53866.0083
2006-08-02 14:10:00,46.77,46.79,46.76,46.76,74402.4239703737,24.5709,24.5814,24.5657,24.5657,74402.424
2006-08-02 14:20:00,46.76,46.76,46.61,46.62,64414.76826394344,24.5657,24.5657,24.4869,24.4921,64414.7683
2006-08-02 14:30:00,46.61,46.64,46.58,46.6,64639.209965211536,24.4869,24.5026,24.4711,24.4816,64639.21
2006-08-02 14:40:00,46.62,46.62,46.59,46.6,60262.59679048367,24.4921,24.4921,24.4763,24.4816,60262.5968
2006-08-02 14:50:00,46.6,46.61,46.58,46.58,139939.4007406576,24.4816,24.4869,24.4711,24.4711,139939.4007
2006-08-02 15:00:00,46.58,46.58,46.53,46.54,52743.79979800247,24.4711,24.4711,24.4448,24.4501,52743.7998
2006-08-02 15:10:00,46.52,46.53,46.45,46.52,47806.08237010436,24.4396,24.4448,24.4028,24.4396,47806.0824
2006-08-02 15:20:00,46.51,46.52,46.48,46.48,46459.43216249579,24.4343,24.4396,24.4186,24.4186,46459.4322
2006-08-02 15:30:00,46.48,46.57,46.48,46.57,95051.06048703849,24.4186,24.4658,24.4186,24.4658,95051.0605
2006-08-02 15:40:00,46.57,46.6,46.51,46.52,94041.07283133206,24.4658,24.4816,24.4343,24.4396,94041.0728
2006-08-02 15:50:00,46.53,46.56,46.44,46.56,151273.70665469643,24.4448,24.4606,24.3975,24.4606,151273.7067
2006-08-03 09:30:00,46.07,46.19,46.05,46.1,146897.09347996858,24.2032,24.2662,24.1927,24.2189,146897.0935
2006-08-03 09:40:00,46.09,46.33,46.04,46.27,152283.69431040288,24.2137,24.3398,24.1874,24.3082,152283.6943
2006-08-03 09:50:00,46.25,46.3,46.15,46.17,99427.67366176636,24.2977,24.324,24.2452,24.2557,99427.6737
2006-08-03 10:00:00,46.16,46.25,46.11,46.25,132308.38289754235,24.2504,24.2977,24.2242,24.2977,132308.3829
2006-08-03 10:10:00,46.24,46.24,46.16,46.19,135113.90416339354,24.2925,24.2925,24.2504,24.2662,135113.9042
2006-08-03 10:20:00,46.17,46.24,46.15,46.2,93143.30602625968,24.2557,24.2925,24.2452,24.2715,93143.306
2006-08-03 10:30:00,46.21,46.27,46.19,46.27,69015.8231399394,24.2767,24.3082,24.2662,24.3082,69015.8231
2006-08-03 10:40:00,46.27,46.33,46.25,46.28,63180.33890696892,24.3082,24.3398,24.2977,24.3135,63180.3389
2006-08-03 10:50:00,46.28,46.48,46.28,46.48,52519.35809673437,24.3135,24.4186,24.3135,24.4186,52519.3581
2006-08-03 11:00:00,46.48,46.51,46.44,46.47,126136.23611266972,24.4186,24.4343,24.3975,24.4133,126136.2361
2006-08-03 11:10:00,46.47,46.53,46.47,46.47,45337.22365615532,24.4133,24.4448,24.4133,24.4133,45337.2237
2006-08-03 11:20:00,46.47,46.5,46.46,46.47,40511.72707889126,24.4133,24.4291,24.4081,24.4133,40511.7271
2006-08-03 11:30:00,46.46,46.46,46.34,46.34,67556.95208169677,24.4081,24.4081,24.345,24.345,67556.9521
2006-08-03 11:40:00,46.35,46.35,46.29,46.31,55549.32106385366,24.3503,24.3503,24.3187,24.3292,55549.3211
2006-08-03 11:50:00,46.32,46.34,46.3,46.33,32992.93008641005,24.3345,24.345,24.324,24.3398,32992.9301
2006-08-03 12:00:00,46.33,46.35,46.32,46.33,30187.40882055886,24.3398,24.3503,24.3345,24.3398,30187.4088
2006-08-03 12:10:00,46.33,46.36,46.33,46.35,44551.67770171697,24.3398,24.3555,24.3398,24.3503,44551.6777
2006-08-03 12:20:00,46.35,46.39,46.35,46.39,22107.507574907417,24.3503,24.3713,24.3503,24.3713,22107.5076
2006-08-03 12:30:00,46.39,46.42,46.38,46.39,37481.76411177197,24.3713,24.387,24.366,24.3713,37481.7641
2006-08-03 12:40:00,46.39,46.39,46.36,46.36,31982.942430703624,24.3713,24.3713,24.3555,24.3555,31982.9424
2006-08-03 12:50:00,46.36,46.37,46.36,46.36,21209.74076983504,24.3555,24.3608,24.3555,24.3555,21209.7408
2006-08-03 13:00:00,46.36,46.46,46.36,46.44,76085.7367298844,24.3555,24.4081,24.3555,24.3975,76085.7367
2006-08-03 13:10:00,46.42,46.44,46.37,46.38,41297.27303332959,24.387,24.3975,24.3608,24.366,41297.273
2006-08-03 13:20:00,46.38,46.44,46.37,46.42,69576.92739310964,24.366,24.3975,24.3608,24.387,69576.9274
2006-08-03 13:30:00,46.42,46.44,46.41,46.44,63180.33890696892,24.387,24.3975,24.3818,24.3975,63180.3389
2006-08-03 13:40:00,46.44,46.44,46.42,46.42,49264.95342834698,24.3975,24.3975,24.387,24.387,49264.9534
2006-08-03 13:50:00,46.43,46.43,46.42,46.42,57457.07552463248,24.3923,24.3923,24.387,24.387,57457.0755
2006-08-03 14:00:00,46.43,46.43,46.38,46.38,27045.22500280552,24.3923,24.3923,24.366,24.366,27045.225
2006-08-03 14:10:00,46.39,46.41,46.3,46.32,77432.38693749298,24.3713,24.3818,24.324,24.3345,77432.3869
2006-08-03 14:20:00,46.32,46.34,46.27,46.33,35349.56794972506,24.3345,24.345,24.3082,24.3398,35349.5679
2006-08-03 14:30:00,46.33,46.34,46.29,46.32,36583.99730669958,24.3398,24.345,24.3187,24.3345,36583.9973
2006-08-03 14:40:00,46.32,46.34,46.27,46.31,34115.13859275053,24.3345,24.345,24.3082,24.3292,34115.1386
2006-08-03 14:50:00,46.31,46.4,46.31,46.38,48254.96577264056,24.3292,24.3765,24.3292,24.366,48254.9658
2006-08-03 15:00:00,46.38,46.39,46.31,46.36,30075.18796992481,24.366,24.3713,24.3292,24.3555,30075.188
2006-08-03 15:10:00,46.35,46.44,46.31,46.44,148804.8479407474,24.3503,24.3975,24.3292,24.3975,148804.8479
2006-08-03 15:20:00,46.44,46.56,46.42,46.56,405005.0499382785,24.3975,24.4606,24.387,24.4606,405005.0499
2006-08-03 15:30:00,46.56,46.56,46.36,46.37,85848.95073504657,24.4606,24.4606,24.3555,24.3608,85848.9507
2006-08-03 15:40:00,46.37,46.38,46.35,46.36,69689.14824374368,24.3608,24.366,24.3503,24.3555,69689.1482
2006-08-03 15:50:00,46.35,46.36,46.28,46.33,82482.32521602513,24.3503,24.3555,24.3135,24.3398,82482.3252
2006-08-04 09:30:00,46.92,47.05,46.78,46.94,133767.25395578498,24.6497,24.718,24.5762,24.6602,133767.254
2006-08-04 09:40:00,46.94,47.15,46.87,47.15,96285.489844013,24.6602,24.7705,24.6234,24.7705,96285.4898
2006-08-04 09:50:00,47.15,47.24,47.04,47.23,133318.3705532488,24.7705,24.8178,24.7128,24.8126,133318.3706
2006-08-04 10:00:00,47.24,47.35,47.09,47.1,89327.79710470205,24.8178,24.8756,24.739,24.7443,89327.7971
2006-08-04 10:10:00,47.09,47.14,47.05,47.09,46796.094714397936,24.739,24.7653,24.718,24.739,46796.0947
2006-08-04 10:20:00,47.09,47.1,46.98,47.0,302210.75075749075,24.739,24.7443,24.6812,24.6917,302210.7508
2006-08-04 10:30:00,47.01,47.16,47.01,47.1,48142.7449220065,24.697,24.7758,24.697,24.7443,48142.7449
2006-08-04 10:40:00,47.1,47.1,46.99,47.07,37145.10155986982,24.7443,24.7443,24.6865,24.7285,37145.1016
2006-08-04 10:50:00,47.06,47.08,47.01,47.04,35125.12624845696,24.7233,24.7338,24.697,24.7128,35125.1262
2006-08-04 11:00:00,47.04,47.07,46.97,47.03,85287.84648187633,24.7128,24.7285,24.676,24.7075,85287.8465
2006-08-04 11:10:00,47.03,47.09,46.98,47.09,37032.880709235775,24.7075,24.739,24.6812,24.739,37032.8807
2006-08-04 11:20:00,47.09,47.13,47.05,47.11,54539.33340814723,24.739,24.76,24.718,24.7495,54539.3334
2006-08-04 11:30:00,47.11,47.14,47.06,47.09,43766.13174727864,24.7495,24.7653,24.7233,24.739,43766.1317
2006-08-04 11:40:00,47.1,47.1,47.05,47.06,25586.3539445629,24.7443,24.7443,24.718,24.7233,25586.3539
2006-08-04 11:50:00,47.05,47.05,47.01,47.02,52856.02064863651,24.718,24.718,24.697,24.7023,52856.0206
2006-08-04 12:00:00,47.01,47.17,47.01,47.17,98642.12770732802,24.697,24.7811,24.697,24.7811,98642.1277
2006-08-04 12:10:00,47.16,47.18,47.02,47.08,57905.95892716866,24.7758,24.7863,24.7023,24.7338,57905.9589
2006-08-04 12:20:00,47.08,47.14,47.03,47.11,38940.63517001459,24.7338,24.7653,24.7075,24.7495,38940.6352
2006-08-04 12:30:00,47.11,47.13,47.02,47.03,27606.32925597576,24.7495,24.76,24.7023,24.7075,27606.3293
2006-08-04 12:40:00,47.02,47.08,47.02,47.05,41072.8313320615,24.7023,24.7338,24.7023,24.718,41072.8313
2006-08-04 12:50:00,47.06,47.06,46.98,47.01,27718.550106609808,24.7233,24.7233,24.6812,24.697,27718.5501
2006-08-04 13:00:00,47.01,47.04,47.0,47.03,25698.574795196942,24.697,24.7128,24.6917,24.7075,25698.5748
2006-08-04 13:10:00,47.03,47.04,46.92,46.95,56447.08786892604,24.7075,24.7128,24.6497,24.6655,56447.0879
2006-08-04 13:20:00,46.95,46.96,46.85,46.85,38828.414319380536,24.6655,24.6707,24.6129,24.6129,38828.4143
2006-08-04 13:30:00,46.84,46.85,46.78,46.78,31421.838177533384,24.6077,24.6129,24.5762,24.5762,31421.8382
2006-08-04 13:40:00,46.79,46.89,46.69,46.69,38042.8683649422,24.5814,24.634,24.5289,24.5289,38042.8684
2006-08-04 13:50:00,46.72,46.72,46.65,46.68,65312.53506901582,24.5446,24.5446,24.5079,24.5236,65312.5351
2006-08-04 14:00:00,46.68,46.76,46.66,46.72,42531.70239030412,24.5236,24.5657,24.5131,24.5446,42531.7024
2006-08-04 14:10:00,46.72,46.72,46.65,46.72,52856.02064863651,24.5446,24.5446,24.5079,24.5446,52856.0206
2006-08-04 14:20:00,46.72,46.73,46.66,46.67,55212.65851195152,24.5446,24.5499,24.5131,24.5184,55212.6585
2006-08-04 14:30:00,46.65,46.72,46.64,46.72,56222.64616765795,24.5079,24.5446,24.5026,24.5446,56222.6462
2006-08-04 14:40:00,46.72,46.72,46.64,46.7,43766.13174727864,24.5446,24.5446,24.5026,24.5341,43766.1317
2006-08-04 14:50:00,46.7,46.73,46.62,46.66,70586.91504881607,24.5341,24.5499,24.4921,24.5131,70586.915
2006-08-04 15:00:00,46.66,46.76,46.64,46.76,54651.55425878128,24.5131,24.5657,24.5026,24.5657,54651.5543
2006-08-04 15:10:00,46.78,46.8,46.72,46.74,193468.7464930984,24.5762,24.5867,24.5446,24.5552,193468.7465
2006-08-04 15:20:00,46.72,46.78,46.71,46.77,85063.40478060824,24.5446,24.5762,24.5394,24.5709,85063.4048
2006-08-04 15:30:00,46.77,46.79,46.74,46.76,77656.82863876107,24.5709,24.5814,24.5552,24.5657,77656.8286
2006-08-04 15:40:00,46.75,46.76,46.67,46.74,90674.44731231064,24.5604,24.5657,24.5184,24.5552,90674.4473
2006-08-04 15:50:00,46.74,46.85,46.67,46.84,128156.2114240826,24.5552,24.6129,24.5184,24.6077,128156.2114
2006-08-07 09:30:00,46.79,46.8,46.56,46.65,90786.66816294468,24.5814,24.5867,24.4606,24.5079,90786.6682
2006-08-07 09:40:00,46.64,46.74,46.59,46.65,95275.50218830658,24.5026,24.5552,24.4763,24.5079,95275.5022
2006-08-07 09:50:00,46.65,46.72,46.57,46.58,112781.95488721805,24.5079,24.5446,24.4658,24.4711,112781.9549
2006-08-07 10:00:00,46.58,46.69,46.55,46.66,84838.96307934013,24.4711,24.5289,24.4553,24.5131,84838.9631
2006-08-07 10:10:00,46.68,46.69,46.56,46.59,92694.42262372348,24.5236,24.5289,24.4606,24.4763,92694.4226
2006-08-07 10:20:00,46.59,46.72,46.59,46.71,96397.71069464706,24.4763,24.5446,24.4763,24.5394,96397.7107
2006-08-07 10:30:00,46.71,46.77,46.71,46.75,61609.24699809224,24.5394,24.5709,24.5394,24.5604,61609.247
2006-08-07 10:40:00,46.76,46.78,46.75,46.76,47806.08237010436,24.5657,24.5762,24.5604,24.5657,47806.0824
2006-08-07 10:50:00,46.76,46.79,46.75,46.79,34339.580294018626,24.5657,24.5814,24.5604,24.5814,34339.5803
2006-08-07 11:00:00,46.79,46.82,46.76,46.79,35686.2305016272,24.5814,24.5972,24.5657,24.5814,35686.2305
2006-08-07 11:10:00,46.79,46.82,46.77,46.77,41858.37728649983,24.5814,24.5972,24.5709,24.5709,41858.3773
2006-08-07 11:20:00,46.79,46.85,46.78,46.82,32319.604982605768,24.5814,24.6129,24.5762,24.5972,32319.605
2006-08-07 11:30:00,46.81,46.89,46.81,46.89,39726.18112445292,24.5919,24.634,24.5919,24.634,39726.1811
2006-08-07 11:40:00,46.88,46.89,46.79,46.79,20424.1948153967,24.6287,24.634,24.5814,24.5814,20424.1948
2006-08-07 11:50:00,46.78,46.82,46.76,46.81,18404.21950398384,24.5762,24.5972,24.5657,24.5919,18404.2195
2006-08-07 12:00:00,46.85,46.87,46.73,46.76,30860.733924363147,24.6129,24.6234,24.5499,24.5657,30860.7339
2006-08-07 12:10:00,46.76,46.76,46.7,46.76,24015.262035686228,24.5657,24.5657,24.5341,24.5657,24015.262
2006-08-07 12:20:00,46.76,46.76,46.71,46.72,21434.18247110313,24.5657,24.5657,24.5394,24.5446,21434.1825
2006-08-07 12:30:00,46.72,46.73,46.68,46.73,20648.6365166648,24.5446,24.5499,24.5236,24.5499,20648.6365
2006-08-07 12:40:00,46.74,46.85,46.74,46.82,58579.28403097295,24.5552,24.6129,24.5552,24.5972,58579.284
2006-08-07 12:50:00,46.82,46.82,46.76,46.78,16384.24419257098,24.5972,24.5972,24.5657,24.5762,16384.2442
2006-08-07 13:00:00,46.76,46.79,46.74,46.76,17843.1152508136,24.5657,24.5814,24.5552,24.5657,17843.1153
2006-08-07 13:10:00,46.76,46.85,46.76,46.8,69128.04399057344,24.5657,24.6129,24.5657,24.5867,69128.044
2006-08-07 13:20:00,46.81,46.83,46.78,46.79,73055.77376276512,24.5919,24.6024,24.5762,24.5814,73055.7738
2006-08-07 13:30:00,46.79,46.8,46.77,46.78,59028.167433509145,24.5814,24.5867,24.5709,24.5762,59028.1674
2006-08-07 13:40:00,46.78,46.81,46.76,46.81,40511.72707889126,24.5762,24.5919,24.5657,24.5919,40511.7271
2006-08-07 13:50:00,46.81,46.82,46.79,46.81,23005.2743799798,24.5919,24.5972,24.5814,24.5919,23005.2744
2006-08-07 14:00:00,46.81,46.82,46.76,46.79,34002.917742116486,24.5919,24.5972,24.5657,24.5814,34002.9177
2006-08-07 14:10:00,46.79,46.82,46.77,46.82,29738.525418022666,24.5814,24.5972,24.5709,24.5972,29738.5254
2006-08-07 14:20:00,46.82,46.82,46.73,46.73,22780.832678711704,24.5972,24.5972,24.5499,24.5499,22780.8327
2006-08-07 14:30:00,46.73,46.75,46.7,46.73,25137.470542026706,24.5499,24.5604,24.5341,24.5499,25137.4705
2006-08-07 14:40:00,46.71,46.76,46.68,46.72,23790.82033441813,24.5394,24.5657,24.5236,24.5446,23790.8203
2006-08-07 14:50:00,46.73,46.75,46.71,46.73,16272.02334193693,24.5499,24.5604,24.5394,24.5499,16272.0233
2006-08-07 15:00:00,46.72,46.74,46.61,46.65,59925.934238581525,24.5446,24.5552,24.4869,24.5079,59925.9342
2006-08-07 15:10:00,46.61,46.64,46.57,46.59,21995.28672427337,24.4869,24.5026,24.4658,24.4763,21995.2867
2006-08-07 15:20:00,46.57,46.68,46.57,46.59,39389.518572550776,24.4658,24.5236,24.4658,24.4763,39389.5186
2006-08-07 15:30:00,46.6,46.71,46.6,46.71,23454.15778251599,24.4816,24.5394,24.4816,24.5394,23454.1578
2006-08-07 15:40:00,46.71,46.74,46.67,46.73,36696.21815733363,24.5394,24.5552,24.5184,24.5499,36696.2182
2006-08-07 15:50:00,46.74,46.75,46.67,46.75,77881.27034002918,24.5552,24.5604,24.5184,24.5604,77881.2703
2006-08-08 09:30:00,47.09,47.09,46.92,47.05,72158.00695769273,24.739,24.739,24.6497,24.718,72158.007
2006-08-08 09:40:00,47.05,47.05,46.93,46.93,98978.79025923015,24.718,24.718,24.655,24.655,98978.7903
2006-08-08 09:50:00,46.95,46.95,46.83,46.87,55549.32106385366,24.6655,24.6655,24.6024,24.6234,55549.3211
2006-08-08 10:00:00,46.87,46.89,46.75,46.85,42756.14409157221,24.6234,24.634,24.5604,24.6129,42756.1441
2006-08-08 10:10:00,46.89,46.89,46.74,46.78,29850.74626865672,24.634,24.634,24.5552,24.5762,29850.7463
2006-08-08 10:20:00,46.81,46.81,46.75,46.77,25474.13309392885,24.5919,24.5919,24.5604,24.5709,25474.1331
2006-08-08 10:30:00,46.77,46.84,46.74,46.76,33890.69689148243,24.5709,24.6077,24.5552,24.5657,33890.6969
2006-08-08 10:40:00,46.77,46.81,46.71,46.75,110537.53787453708,24.5709,24.5919,24.5394,24.5604,110537.5379
2006-08-08 10:50:00,46.74,46.9,46.74,46.88,58242.62147907081,24.5552,24.6392,24.5552,24.6287,58242.6215
2006-08-08 11:00:00,46.89,46.99,46.86,46.99,97856.58175288967,24.634,24.6865,24.6182,24.6865,97856.5818
2006-08-08 11:10:00,46.99,47.05,46.99,47.04,70025.81079564583,24.6865,24.718,24.6865,24.7128,70025.8108
2006-08-08 11:20:00,47.04,47.05,47.03,47.05,50162.72023341936,24.7128,24.718,24.7075,24.718,50162.7202
2006-08-08 11:30:00,47.04,47.06,47.04,47.04,32095.16328133767,24.7128,24.7233,24.7128,24.7128,32095.1633
2006-08-08 11:40:00,47.04,47.04,47.01,47.02,31758.500729435527,24.7128,24.7128,24.697,24.7023,31758.5007
2006-08-08 11:50:00,47.01,47.01,46.97,46.97,14364.26888115812,24.697,24.697,24.676,24.676,14364.2689
2006-08-08 12:00:00,46.97,46.98,46.94,46.94,15486.477387498597,24.676,24.6812,24.6602,24.6602,15486.4774
2006-08-08 12:10:00,46.94,46.95,46.93,46.94,19414.207159690268,24.6602,24.6655,24.655,24.6602,19414.2072
2006-08-08 12:20:00,46.95,46.95,46.9,46.9,35125.12624845696,24.6655,24.6655,24.6392,24.6392,35125.1262
2006-08-08 12:30:00,46.9,46.91,46.85,46.85,26708.562450903377,24.6392,24.6445,24.6129,24.6129,26708.5625
2006-08-08 12:40:00,46.85,46.85,46.78,46.79,15149.814835596451,24.6129,24.6129,24.5762,24.5814,15149.8148
2006-08-08 12:50:00,46.79,46.9,46.79,46.9,61272.5844461901,24.5814,24.6392,24.5814,24.6392,61272.5844
2006-08-08 13:00:00,46.9,46.95,46.9,46.94,48030.524071372456,24.6392,24.6655,24.6392,24.6602,48030.5241
2006-08-08 13:10:00,46.95,47.01,46.94,46.99,64302.54741330939,24.6655,24.697,24.6602,24.6865,64302.5474
2006-08-08 13:20:00,46.99,47.01,46.98,46.99,28840.758612950285,24.6865,24.697,24.6812,24.6865,28840.7586
2006-08-08 13:30:00,46.99,47.01,46.98,47.01,15037.593984962405,24.6865,24.697,24.6812,24.697,15037.594
2006-08-08 13:40:00,47.01,47.01,46.96,46.97,31982.942430703624,24.697,24.697,24.6707,24.676,31982.9424
2006-08-08 13:50:00,46.96,46.96,46.87,46.89,33554.03433958029,24.6707,24.6707,24.6234,24.634,33554.0343
2006-08-08 14:00:00,46.88,46.91,46.85,46.89,24239.703736954325,24.6287,24.6445,24.6129,24.634,24239.7037
2006-08-08 14:10:00,46.91,47.09,46.87,47.07,96397.71069464706,24.6445,24.739,24.6234,24.7285,96397.7107
2006-08-08 14:20:00,47.08,47.2,46.7,46.99,116036.35955560542,24.7338,24.7968,24.5341,24.6865,116036.3596
2006-08-08 14:30:00,46.99,47.0,46.8,46.93,67444.73123106273,24.6865,24.6917,24.5867,24.655,67444.7312
2006-08-08 14:40:00,46.93,47.11,46.89,46.97,79340.1413982718,24.655,24.7495,24.634,24.676,79340.1414
2006-08-08 14:50:00,46.97,47.03,46.91,46.93,109190.88766692852,24.676,24.7075,24.6445,24.655,109190.8877
2006-08-08 15:00:00,46.92,47.0,46.87,46.93,99315.4528111323,24.6497,24.6917,24.6234,24.655,99315.4528
2006-08-08 15:10:00,46.92,46.92,46.78,46.79,43205.027494108406,24.6497,24.6497,24.5762,24.5814,43205.0275
2006-08-08 15:20:00,46.76,46.85,46.73,46.76,70138.03164627988,24.5657,24.6129,24.5499,24.5657,70138.0316
2006-08-08 15:30:00,46.76,46.78,46.61,46.66,64751.43081584558,24.5657,24.5762,24.4869,24.5131,64751.4308
2006-08-08 15:40:00,46.65,46.78,46.65,46.75,131186.17439120187,24.5079,24.5762,24.5079,24.5604,131186.1744
2006-08-08 15:50:00,46.75,46.78,46.72,46.75,70250.25249691392,24.5604,24.5762,24.5446,24.5604,70250.2525
2006-08-09 09:30:00,47.05,47.08,46.8,46.89,106722.02895297944,24.718,24.7338,24.5867,24.634,106722.029
2006-08-09 09:40:00,46.89,46.89,46.76,46.77,162383.57086746718,24.634,24.634,24.5657,24.5709,162383.5709
2006-08-09 09:50:00,46.76,46.85,46.67,46.85,122881.83144428236,24.5657,24.6129,24.5184,24.6129,122881.8314
2006-08-09 10:00:00,46.84,46.93,46.76,46.86,80013.46650207609,24.6077,24.655,24.5657,24.6182,80013.4665
2006-08-09 10:10:00,46.85,46.9,46.85,46.87,55661.54191448771,24.6129,24.6392,24.6129,24.6234,55661.5419
2006-08-09 10:20:00,46.86,46.87,46.83,46.84,52407.13724610032,24.6182,24.6234,24.6024,24.6077,52407.1372
2006-08-09 10:30:00,46.84,46.88,46.79,46.85,45112.781954887214,24.6077,24.6287,24.5814,24.6129,45112.782
2006-08-09 10:40:00,46.85,46.9,46.85,46.89,39726.18112445292,24.6129,24.6392,24.6129,24.634,39726.1811
2006-08-09 10:50:00,46.9,46.92,46.86,46.91,36808.43900796768,24.6392,24.6497,24.6182,24.6445,36808.439
2006-08-09 11:00:00,46.92,46.96,46.91,46.96,47020.53641566603,24.6497,24.6707,24.6445,24.6707,47020.5364
2006-08-09 11:10:00,46.96,46.97,46.9,46.91,51284.928739759845,24.6707,24.676,24.6392,24.6445,51284.9287
2006-08-09 11:20:00,46.9,46.9,46.82,46.83,25474.13309392885,24.6392,24.6392,24.5972,24.6024,25474.1331
2006-08-09 11:30:00,46.85,46.91,46.82,46.83,23117.495230613848,24.6129,24.6445,24.5972,24.6024,23117.4952
2006-08-09 11:40:00,46.82,46.91,46.8,46.86,81921.22096285489,24.5972,24.6445,24.5867,24.6182,81921.221
2006-08-09 11:50:00,46.86,46.9,46.79,46.82,41746.156435865785,24.6182,24.6392,24.5814,24.5972,41746.1564
2006-08-09 12:00:00,46.84,46.84,46.76,46.78,20648.6365166648,24.6077,24.6077,24.5657,24.5762,20648.6365
2006-08-09 12:10:00,46.79,46.85,46.77,46.84,70811.35675008416,24.5814,24.6129,24.5709,24.6077,70811.3568
2006-08-09 12:20:00,46.84,46.84,46.79,46.82,40062.84367635506,24.6077,24.6077,24.5814,24.5972,40062.8437
2006-08-09 12:30:00,46.81,46.82,46.8,46.8,14700.93143306026,24.5919,24.5972,24.5867,24.5867,14700.9314
2006-08-09 12:40:00,46.81,46.83,46.75,46.75,24576.36628885647,24.5919,24.6024,24.5604,24.5604,24576.3663
2006-08-09 12:50:00,46.76,46.76,46.64,46.66,25698.574795196942,24.5657,24.5657,24.5026,24.5131,25698.5748
2006-08-09 13:00:00,46.66,46.73,46.62,46.72,29626.30456738862,24.5131,24.5499,24.4921,24.5446,29626.3046
2006-08-09 13:10:00,46.71,46.76,46.64,46.68,48703.84917517674,24.5394,24.5657,24.5026,24.5236,48703.8492
2006-08-09 13:20:00,46.68,46.68,46.6,46.62,38940.63517001459,24.5236,24.5236,24.4816,24.4921,38940.6352
2006-08-09 13:30:00,46.64,46.64,46.52,46.57,53641.56660307485,24.5026,24.5026,24.4396,24.4658,53641.5666
2006-08-09 13:40:00,46.57,46.6,46.52,46.52,16945.348445741216,24.4658,24.4816,24.4396,24.4396,16945.3484
2006-08-09 13:50:00,46.52,46.61,46.52,46.52,26259.679048367187,24.4396,24.4869,24.4396,24.4396,26259.679
2006-08-09 14:00:00,46.52,46.65,46.49,46.63,27269.666704073614,24.4396,24.5079,24.4238,24.4974,27269.6667
2006-08-09 14:10:00,46.64,46.67,46.59,46.65,39726.18112445292,24.5026,24.5184,24.4763,24.5079,39726.1811
2006-08-09 14:20:00,46.66,46.72,46.65,46.7,27269.666704073614,24.5131,24.5446,24.5079,24.5341,27269.6667
2006-08-09 14:30:00,46.7,46.75,46.68,46.72,28279.654359780045,24.5341,24.5604,24.5236,24.5446,28279.6544
2006-08-09 14:40:00,46.72,46.74,46.55,46.57,31870.72158006957,24.5446,24.5552,24.4553,24.4658,31870.7216
2006-08-09 14:50:00,46.56,46.56,46.44,46.46,30524.071372461003,24.4606,24.4606,24.3975,24.4081,30524.0714
2006-08-09 15:00:00,46.44,46.52,46.4,46.5,36247.33475479744,24.3975,24.4396,24.3765,24.4291,36247.3348
2006-08-09 15:10:00,46.51,46.51,46.42,46.46,34900.68454718887,24.4343,24.4343,24.387,24.4081,34900.6845
2006-08-09 15:20:00,46.47,46.48,46.38,46.39,36359.55560543149,24.4133,24.4186,24.366,24.3713,36359.5556
2006-08-09 15:30:00,46.38,46.38,46.27,46.27,42419.48153967007,24.366,24.366,24.3082,24.3082,42419.4815
2006-08-09 15:40:00,46.27,46.29,46.16,46.18,75300.19077544607,24.3082,24.3187,24.2504,24.261,75300.1908
2006-08-09 15:50:00,46.18,46.2,46.08,46.2,84277.8588261699,24.261,24.2715,24.2084,24.2715,84277.8588
2006-08-10 09:30:00,46.22,47.23,46.22,46.92,221187.2965997082,24.282,24.8126,24.282,24.6497,221187.2966
2006-08-10 09:40:00,46.88,47.05,46.76,46.93,269778.9249242509,24.6287,24.718,24.5657,24.655,269778.9249
2006-08-10 09:50:00,46.93,46.97,46.85,46.88,210975.19919200987,24.655,24.676,24.6129,24.6287,210975.1992
2006-08-10 10:00:00,46.88,46.91,46.81,46.82,98305.46515542587,24.6287,24.6445,24.5919,24.5972,98305.4652
2006-08-10 10:10:00,46.81,46.83,46.73,46.79,150824.82325216025,24.5919,24.6024,24.5499,24.5814,150824.8233
2006-08-10 10:20:00,46.79,47.03,46.77,47.01,123555.15654808664,24.5814,24.7075,24.5709,24.697,123555.1565
2006-08-10 10:30:00,47.03,47.03,46.89,46.91,201211.9851868477,24.7075,24.7075,24.634,24.6445,201211.9852
2006-08-10 10:40:00,46.91,46.97,46.89,46.93,139378.29648748736,24.6445,24.676,24.634,24.655,139378.2965
2006-08-10 10:50:00,46.93,46.96,46.87,46.9,73055.77376276512,24.655,24.6707,24.6234,24.6392,73055.7738
2006-08-10 11:00:00,46.91,47.01,46.89,47.0,74290.20311973964,24.6445,24.697,24.634,24.6917,74290.2031
2006-08-10 11:10:00,47.0,47.09,46.99,47.09,86297.83413758276,24.6917,24.739,24.6865,24.739,86297.8341
2006-08-10 11:20:00,47.09,47.17,47.09,47.11,97856.58175288967,24.739,24.7811,24.739,24.7495,97856.5818
2006-08-10 11:30:00,47.11,47.17,47.07,47.15,89440.0179553361,24.7495,24.7811,24.7285,24.7705,89440.018
2006-08-10 11:40:00,47.14,47.16,47.11,47.13,50611.60363595556,24.7653,24.7758,24.7495,24.76,50611.6036
2006-08-10 11:50:00,47.13,47.18,47.1,47.16,46683.87386376388,24.76,24.7863,24.7443,24.7758,46683.8739
2006-08-10 12:00:00,47.16,47.18,47.15,47.18,87420.04264392324,24.7758,24.7863,24.7705,24.7863,87420.0426
2006-08-10 12:10:00,47.18,47.26,47.17,47.19,105375.37874537088,24.7863,24.8283,24.7811,24.7916,105375.3787
2006-08-10 12:20:00,47.2,47.3,47.18,47.3,42980.58579284031,24.7968,24.8494,24.7863,24.8494,42980.5858
2006-08-10 12:30:00,47.3,47.36,47.3,47.35,62955.897205700814,24.8494,24.8809,24.8494,24.8756,62955.8972
2006-08-10 12:40:00,47.35,47.5,47.34,47.42,150039.2772977219,24.8756,24.9544,24.8704,24.9124,150039.2773
2006-08-10 12:50:00,47.42,47.59,47.41,47.59,107507.5749074178,24.9124,25.0017,24.9071,25.0017,107507.5749
2006-08-10 13:00:00,47.59,47.6,47.52,47.58,136684.9960722702,25.0017,25.007,24.9649,24.9965,136684.9961
2006-08-10 13:10:00,47.58,47.69,47.58,47.66,81135.67500841655,24.9965,25.0542,24.9965,25.0385,81135.675
2006-08-10 13:20:00,47.66,47.69,47.62,47.69,34564.02199528672,25.0385,25.0542,25.0175,25.0542,34564.022
2006-08-10 13:30:00,47.69,47.8,47.68,47.72,89664.45965660419,25.0542,25.112,25.049,25.07,89664.4597
2006-08-10 13:40:00,47.74,47.81,47.67,47.74,100549.88216810682,25.0805,25.1173,25.0437,25.0805,100549.8822
2006-08-10 13:50:00,47.74,47.75,47.7,47.7,61160.36359555605,25.0805,25.0858,25.0595,25.0595,61160.3636
2006-08-10 14:00:00,47.7,47.8,47.69,47.79,93592.18942879589,25.0595,25.112,25.0542,25.1068,93592.1894
2006-08-10 14:10:00,47.77,47.83,47.72,47.73,89327.79710470205,25.0963,25.1278,25.07,25.0753,89327.7971
2006-08-10 14:20:00,47.74,47.74,47.62,47.64,102008.75322634944,25.0805,25.0805,25.0175,25.028,102008.7532
2006-08-10 14:30:00,47.64,47.64,47.5,47.55,72719.11121086297,25.028,25.028,24.9544,24.9807,72719.1112
2006-08-10 14:40:00,47.55,47.64,47.54,47.62,85512.28818314442,24.9807,25.028,24.9754,25.0175,85512.2882
2006-08-10 14:50:00,47.63,47.66,47.6,47.64,77881.27034002918,25.0227,25.0385,25.007,25.028,77881.2703
2006-08-10 15:00:00,47.64,47.64,47.4,47.41,131298.39524183594,25.028,25.028,24.9019,24.9071,131298.3952
2006-08-10 15:10:00,47.42,47.58,47.41,47.56,115026.371899899,24.9124,24.9965,24.9071,24.9859,115026.3719
2006-08-10 15:20:00,47.56,47.61,47.5,47.55,71933.56525642464,24.9859,25.0122,24.9544,24.9807,71933.5653
2006-08-10 15:30:00,47.55,47.55,47.41,47.42,93479.96857816182,24.9807,24.9807,24.9071,24.9124,93479.9686
2006-08-10 15:40:00,47.42,47.51,47.42,47.48,103467.62428459208,24.9124,24.9597,24.9124,24.9439,103467.6243
2006-08-10 15:50:00,47.49,47.5,47.4,47.5,230501.62720233417,24.9492,24.9544,24.9019,24.9544,230501.6272
2006-08-11 09:30:00,47.36,47.37,47.16,47.21,111547.52553024353,24.8809,24.8861,24.7758,24.8021,111547.5255
2006-08-11 09:40:00,47.21,47.34,47.19,47.28,101447.6489731792,24.8021,24.8704,24.7916,24.8388,101447.649
2006-08-11 09:50:00,47.29,47.29,47.21,47.22,61945.90954999439,24.8441,24.8441,24.8021,24.8073,61945.9095
2006-08-11 10:00:00,47.22,47.23,47.1,47.19,53529.3457524408,24.8073,24.8126,24.7443,24.7916,53529.3458
2006-08-11 10:10:00,47.19,47.26,47.19,47.26,38267.3100662103,24.7916,24.8283,24.7916,24.8283,38267.3101
2006-08-11 10:20:00,47.26,47.28,47.16,47.17,59028.167433509145,24.8283,24.8388,24.7758,24.7811,59028.1674
2006-08-11 10:30:00,47.17,47.26,47.16,47.17,92357.76007182134,24.7811,24.8283,24.7758,24.7811,92357.7601
2006-08-11 10:40:00,47.17,47.24,47.17,47.23,74739.08652227583,24.7811,24.8178,24.7811,24.8126,74739.0865
2006-08-11 10:50:00,47.23,47.23,47.18,47.18,28616.31691168219,24.8126,24.8126,24.7863,24.7863,28616.3169
2006-08-11 11:00:00,47.18,47.19,47.14,47.14,31534.05902816743,24.7863,24.7916,24.7653,24.7653,31534.059
2006-08-11 11:10:00,47.14,47.17,47.08,47.09,49938.27853215127,24.7653,24.7811,24.7338,24.739,49938.2785
2006-08-11 11:20:00,47.08,47.08,46.94,46.95,49040.51172707889,24.7338,24.7338,24.6602,24.6655,49040.5117
2006-08-11 11:30:00,46.95,46.96,46.92,46.93,58467.0631803389,24.6655,24.6707,24.6497,24.655,58467.0632
2006-08-11 11:40:00,46.93,46.95,46.89,46.89,35686.2305016272,24.655,24.6655,24.634,24.634,35686.2305
2006-08-11 11:50:00,46.9,46.9,46.76,46.78,77769.04948939513,24.6392,24.6392,24.5657,24.5762,77769.0495
2006-08-11 12:00:00,46.77,46.79,46.7,46.75,58691.504881607,24.5709,24.5814,24.5341,24.5604,58691.5049
2006-08-11 12:10:00,46.75,46.76,46.72,46.73,31197.396476265287,24.5604,24.5657,24.5446,24.5499,31197.3965
2006-08-11 12:20:00,46.73,46.79,46.73,46.79,28391.87521041409,24.5499,24.5814,24.5499,24.5814,28391.8752
2006-08-11 12:30:00,46.8,46.85,46.78,46.85,23790.82033441813,24.5867,24.6129,24.5762,24.6129,23790.8203
2006-08-11 12:40:00,46.85,46.89,46.85,46.88,18067.556952081697,24.6129,24.634,24.6129,24.6287,18067.557
2006-08-11 12:50:00,46.88,46.93,46.86,46.91,39389.518572550776,24.6287,24.655,24.6182,24.6445,39389.5186
2006-08-11 13:00:00,46.91,46.93,46.88,46.93,37706.20581304006,24.6445,24.655,24.6287,24.655,37706.2058
2006-08-11 13:10:00,46.92,46.94,46.81,46.82,31534.05902816743,24.6497,24.6602,24.5919,24.5972,31534.059
2006-08-11 13:20:00,46.82,46.84,46.79,46.83,20087.532263494555,24.5972,24.6077,24.5814,24.6024,20087.5323
2006-08-11 13:30:00,46.82,46.86,46.81,46.85,12007.631017843114,24.5972,24.6182,24.5919,24.6129,12007.631
2006-08-11 13:40:00,46.85,46.88,46.84,46.85,19077.544607788124,24.6129,24.6287,24.6077,24.6129,19077.5446
2006-08-11 13:50:00,46.83,46.9,46.83,46.88,28055.21265851195,24.6024,24.6392,24.6024,24.6287,28055.2127
2006-08-11 14:00:00,46.88,46.96,46.88,46.96,34788.46369655482,24.6287,24.6707,24.6287,24.6707,34788.4637
2006-08-11 14:10:00,46.95,46.98,46.93,46.95,37593.984962406015,24.6655,24.6812,24.655,24.6655,37593.985
2006-08-11 14:20:00,46.96,46.96,46.85,46.88,61272.5844461901,24.6707,24.6707,24.6129,24.6287,61272.5844
2006-08-11 14:30:00,46.86,46.92,46.83,46.91,35461.78880035911,24.6182,24.6497,24.6024,24.6445,35461.7888
2006-08-11 14:40:00,46.91,46.94,46.9,46.93,26371.89989900124,24.6445,24.6602,24.6392,24.655,26371.8999
2006-08-11 14:50:00,46.94,47.03,46.94,47.02,20311.97396476265,24.6602,24.7075,24.6602,24.7023,20311.974
2006-08-11 15:00:00,47.03,47.06,46.98,46.99,26933.00415217147,24.7075,24.7233,24.6812,24.6865,26933.0042
2006-08-11 15:10:00,47.01,47.01,46.81,46.84,42980.58579284031,24.697,24.697,24.5919,24.6077,42980.5858
2006-08-11 15:20:00,46.81,46.87,46.79,46.87,37706.20581304006,24.5919,24.6234,24.5814,24.6234,37706.2058
2006-08-11 15:30:00,46.87,46.91,46.85,46.9,46459.43216249579,24.6234,24.6445,24.6129,24.6392,46459.4322
2006-08-11 15:40:00,46.91,46.97,46.9,46.93,42868.36494220626,24.6445,24.676,24.6392,24.655,42868.3649
2006-08-11 15:50:00,46.93,46.99,46.91,46.93,58018.17977780271,24.655,24.6865,24.6445,24.655,58018.1798
2006-08-14 09:30:00,47.36,47.55,47.34,47.38,82931.20861856133,24.8809,24.9807,24.8704,24.8914,82931.2086
2006-08-14 09:40:00,47.37,47.5,47.37,47.43,66995.84782852653,24.8861,24.9544,24.8861,24.9176,66995.8478
2006-08-14 09:50:00,47.47,47.55,47.44,47.55,57120.41297273033,24.9387,24.9807,24.9229,24.9807,57120.413
2006-08-14 10:00:00,47.54,47.77,47.54,47.77,94153.2936819661,24.9754,25.0963,24.9754,25.0963,94153.2937
2006-08-14 10:10:00,47.77,48.05,47.77,48.05,118392.99741892042,25.0963,25.2434,25.0963,25.2434,118392.9974
2006-08-14 10:20:00,48.08,48.15,47.99,48.01,155874.7615306924,25.2591,25.2959,25.2118,25.2224,155874.7615
2006-08-14 10:30:00,48.0,48.3,48.0,48.11,136011.67096846594,25.2171,25.3747,25.2171,25.2749,136011.671
2006-08-14 10:40:00,48.1,48.12,48.01,48.09,105263.15789473684,25.2696,25.2801,25.2224,25.2644,105263.1579
2006-08-14 10:50:00,48.09,48.16,48.09,48.16,51846.032992930086,25.2644,25.3012,25.2644,25.3012,51846.033
2006-08-14 11:00:00,48.16,48.2,48.09,48.16,56783.75042082819,25.3012,25.3222,25.2644,25.3012,56783.7504
2006-08-14 11:10:00,48.16,48.3,48.16,48.21,75973.51587925036,25.3012,25.3747,25.3012,25.3274,75973.5159
2006-08-14 11:20:00,48.21,48.22,48.16,48.2,31309.617326899337,25.3274,25.3327,25.3012,25.3222,31309.6173
2006-08-14 11:30:00,48.19,48.21,48.16,48.18,47918.30322073841,25.3169,25.3274,25.3012,25.3117,47918.3032
2006-08-14 11:40:00,48.16,48.16,48.08,48.09,41633.93558523173,25.3012,25.3012,25.2591,25.2644,41633.9356
2006-08-14 11:50:00,48.1,48.13,48.08,48.12,79003.47884636965,25.2696,25.2854,25.2591,25.2801,79003.4788
2006-08-14 12:00:00,48.14,48.25,48.14,48.25,147345.97688250476,25.2907,25.3484,25.2907,25.3484,147345.9769
2006-08-14 12:10:00,48.24,48.37,48.23,48.36,51509.37044102794,25.3432,25.4115,25.3379,25.4062,51509.3704
2006-08-14 12:20:00,48.36,48.43,48.32,48.32,66883.62697789249,25.4062,25.443,25.3852,25.3852,66883.627
2006-08-14 12:30:00,48.33,48.33,48.27,48.28,21658.624172371223,25.3905,25.3905,25.3589,25.3642,21658.6242
2006-08-14 12:40:00,48.25,48.26,48.19,48.21,49489.39512961508,25.3484,25.3537,25.3169,25.3274,49489.3951
2006-08-14 12:50:00,48.21,48.21,48.12,48.12,44215.01514981483,25.3274,25.3274,25.2801,25.2801,44215.0151
2006-08-14 13:00:00,48.13,48.22,48.12,48.14,47918.30322073841,25.2854,25.3327,25.2801,25.2907,47918.3032
2006-08-14 13:10:00,48.13,48.2,48.12,48.14,35125.12624845696,25.2854,25.3222,25.2801,25.2907,35125.1262
2006-08-14 13:20:00,48.13,48.15,48.1,48.13,38267.3100662103,25.2854,25.2959,25.2696,25.2854,38267.3101
2006-08-14 13:30:00,48.12,48.14,48.09,48.12,78891.2579957356,25.2801,25.2907,25.2644,25.2801,78891.258
2006-08-14 13:40:00,48.12,48.13,48.06,48.11,36808.43900796768,25.2801,25.2854,25.2486,25.2749,36808.439
2006-08-14 13:50:00,48.11,48.14,48.08,48.12,36022.89305352934,25.2749,25.2907,25.2591,25.2801,36022.8931
2006-08-14 14:00:00,48.11,48.18,48.1,48.15,52070.47469419818,25.2749,25.3117,25.2696,25.2959,52070.4747
2006-08-14 14:10:00,48.15,48.16,48.11,48.12,55212.65851195152,25.2959,25.3012,25.2749,25.2801,55212.6585
2006-08-14 14:20:00,48.13,48.13,47.99,48.02,53080.46234990461,25.2854,25.2854,25.2118,25.2276,53080.4623
2006-08-14 14:30:00,47.99,48.07,47.95,48.04,74177.98226910559,25.2118,25.2539,25.1908,25.2381,74177.9823
2006-08-14 14:40:00,48.05,48.05,47.94,47.97,45000.56110425317,25.2434,25.2434,25.1856,25.2013,45000.5611
2006-08-14 14:50:00,47.97,47.97,47.85,47.9,110986.42127707328,25.2013,25.2013,25.1383,25.1646,110986.4213
2006-08-14 15:00:00,47.9,47.91,47.8,47.87,65312.53506901582,25.1646,25.1698,25.112,25.1488,65312.5351
2006-08-14 15:10:00,47.87,47.96,47.86,47.95,103130.96173268992,25.1488,25.1961,25.1436,25.1908,103130.9617
2006-08-14 15:20:00,47.92,47.99,47.9,47.98,74514.64482100774,25.1751,25.2118,25.1646,25.2066,74514.6448
2006-08-14 15:30:00,47.98,47.98,47.9,47.92,80462.34990461227,25.2066,25.2066,25.1646,25.1751,80462.3499
2006-08-14 15:40:00,47.91,47.98,47.9,47.91,138031.6462798788,25.1698,25.2066,25.1646,25.1698,138031.6463
2006-08-14 15:50:00,47.91,47.99,47.9,47.99,141510.49264953428,25.1698,25.2118,25.1646,25.2118,141510.4926
2006-08-15 09:30:00,48.07,48.12,47.94,48.03,933228.5938727414,25.2539,25.2801,25.1856,25.2329,933228.5939
2006-08-15 09:40:00,48.03,48.07,47.94,48.02,386937.4929861968,25.2329,25.2539,25.1856,25.2276,386937.493
2006-08-15 09:50:00,48.06,48.06,47.83,47.83,84165.63797553585,25.2486,25.2486,25.1278,25.1278,84165.638
2006-08-15 10:00:00,47.83,47.85,47.77,47.8,93367.74772752776,25.1278,25.1383,25.0963,25.112,93367.7477
2006-08-15 10:10:00,47.8,47.8,47.68,47.7,30972.9547749972,25.112,25.112,25.049,25.0595,30972.9548
2006-08-15 10:20:00,47.7,47.76,47.66,47.66,109303.10851756256,25.0595,25.091,25.0385,25.0385,109303.1085
2006-08-15 10:30:00,47.66,47.78,47.65,47.78,62619.234653798674,25.0385,25.1015,25.0332,25.1015,62619.2347
2006-08-15 10:40:00,47.78,47.91,47.78,47.8,82818.98776792728,25.1015,25.1698,25.1015,25.112,82818.9878
2006-08-15 10:50:00,47.8,47.81,47.76,47.79,35686.2305016272,25.112,25.1173,25.091,25.1068,35686.2305
2006-08-15 11:00:00,47.78,47.83,47.76,47.83,49601.61598024913,25.1015,25.1278,25.091,25.1278,49601.616
2006-08-15 11:10:00,47.83,47.87,47.83,47.85,53641.56660307485,25.1278,25.1488,25.1278,25.1383,53641.5666
2006-08-15 11:20:00,47.84,47.88,47.84,47.85,41970.59813713388,25.133,25.1541,25.133,25.1383,41970.5981
2006-08-15 11:30:00,47.85,47.86,47.74,47.75,143979.35136348332,25.1383,25.1436,25.0805,25.0858,143979.3514
2006-08-15 11:40:00,47.76,47.79,47.75,47.78,22444.17012680956,25.091,25.1068,25.0858,25.1015,22444.1701
2006-08-15 11:50:00,47.78,47.82,47.76,47.81,50836.04533722365,25.1015,25.1225,25.091,25.1173,50836.0453
2006-08-15 12:00:00,47.82,47.89,47.82,47.86,65649.19762091797,25.1225,25.1593,25.1225,25.1436,65649.1976
2006-08-15 12:10:00,47.87,47.87,47.85,47.87,36135.113904163394,25.1488,25.1488,25.1383,25.1488,36135.1139
2006-08-15 12:20:00,47.87,47.88,47.85,47.86,27494.10840534171,25.1488,25.1541,25.1383,25.1436,27494.1084
2006-08-15 12:30:00,47.86,47.88,47.81,47.82,759286.2753899674,25.1436,25.1541,25.1173,25.1225,759286.2754
2006-08-15 12:40:00,47.83,47.83,47.81,47.82,26933.00415217147,25.1278,25.1278,25.1173,25.1225,26933.0042
2006-08-15 12:50:00,47.82,47.85,47.82,47.84,39277.29772191673,25.1225,25.1383,25.1225,25.133,39277.2977
2006-08-15 13:00:00,47.83,47.86,47.8,47.82,73729.0988665694,25.1278,25.1436,25.112,25.1225,73729.0989
2006-08-15 13:10:00,47.82,47.83,47.8,47.8,49489.39512961508,25.1225,25.1278,25.112,25.112,49489.3951
2006-08-15 13:20:00,47.8,47.84,47.8,47.83,37706.20581304006,25.112,25.133,25.112,25.1278,37706.2058
2006-08-15 13:30:00,47.83,47.87,47.79,47.79,62731.45550443272,25.1278,25.1488,25.1068,25.1068,62731.4555
2006-08-15 13:40:00,47.78,47.79,47.66,47.68,43990.57344854674,25.1015,25.1068,25.0385,25.049,43990.5734
2006-08-15 13:50:00,47.67,47.73,47.65,47.72,63965.88486140725,25.0437,25.0753,25.0332,25.07,63965.8849
2006-08-15 14:00:00,47.72,47.74,47.65,47.66,58467.0631803389,25.07,25.0805,25.0332,25.0385,58467.0632
2006-08-15 14:10:00,47.66,47.7,47.63,47.66,49264.95342834698,25.0385,25.0595,25.0227,25.0385,49264.9534
2006-08-15 14:20:00,47.65,47.75,47.63,47.68,50162.72023341936,25.0332,25.0858,25.0227,25.049,50162.7202
2006-08-15 14:30:00,47.69,47.73,47.65,47.72,43317.24834474245,25.0542,25.0753,25.0332,25.07,43317.2483
2006-08-15 14:40:00,47.7,47.72,47.66,47.71,39838.40197508697,25.0595,25.07,25.0385,25.0647,39838.402
2006-08-15 14:50:00,47.7,47.85,47.68,47.82,44102.79429918079,25.0595,25.1383,25.049,25.1225,44102.7943
2006-08-15 15:00:00,47.82,47.85,47.81,47.84,34227.35944338458,25.1225,25.1383,25.1173,25.133,34227.3594
2006-08-15 15:10:00,47.83,47.84,47.81,47.81,41746.156435865785,25.1278,25.133,25.1173,25.1173,41746.1564
2006-08-15 15:20:00,47.81,47.86,47.81,47.85,46908.31556503198,25.1173,25.1436,25.1173,25.1383,46908.3156
2006-08-15 15:30:00,47.84,47.92,47.83,47.9,56334.867018292,25.133,25.1751,25.1278,25.1646,56334.867
2006-08-15 15:40:00,47.91,47.94,47.9,47.92,57457.07552463248,25.1698,25.1856,25.1646,25.1751,57457.0755
2006-08-15 15:50:00,47.91,47.93,47.88,47.91,76871.28268432274,25.1698,25.1803,25.1541,25.1698,76871.2827
2006-08-16 09:30:00,48.3,48.33,48.12,48.3,81584.55841095276,25.3747,25.3905,25.2801,25.3747,81584.5584
2006-08-16 09:40:00,48.32,48.34,48.14,48.22,90786.66816294468,25.3852,25.3957,25.2907,25.3327,90786.6682
2006-08-16 09:50:00,48.22,48.29,48.22,48.24,51172.7078891258,25.3327,25.3695,25.3327,25.3432,51172.7079
2006-08-16 10:00:00,48.24,48.24,48.16,48.19,139378.29648748736,25.3432,25.3432,25.3012,25.3169,139378.2965
2006-08-16 10:10:00,48.18,48.22,48.07,48.07,73280.21546403322,25.3117,25.3327,25.2539,25.2539,73280.2155
2006-08-16 10:20:00,48.08,48.11,48.07,48.1,49938.27853215127,25.2591,25.2749,25.2539,25.2696,49938.2785
2006-08-16 10:30:00,48.11,48.11,48.04,48.06,39613.96027381888,25.2749,25.2749,25.2381,25.2486,39613.9603
2006-08-16 10:40:00,48.07,48.12,48.05,48.09,51733.81214229604,25.2539,25.2801,25.2434,25.2644,51733.8121
2006-08-16 10:50:00,48.08,48.09,48.06,48.07,37706.20581304006,25.2591,25.2644,25.2486,25.2539,37706.2058
2006-08-16 11:00:00,48.07,48.08,48.03,48.03,51958.25384356413,25.2539,25.2591,25.2329,25.2329,51958.2538
2006-08-16 11:10:00,48.03,48.03,47.97,47.97,46683.87386376388,25.2329,25.2329,25.2013,25.2013,46683.8739
2006-08-16 11:20:00,47.97,47.97,47.93,47.93,25137.470542026706,25.2013,25.2013,25.1803,25.1803,25137.4705
2006-08-16 11:30:00,47.94,47.96,47.93,47.95,40848.3896307934,25.1856,25.1961,25.1803,25.1908,40848.3896
2006-08-16 11:40:00,47.95,47.95,47.94,47.95,24127.48288632028,25.1908,25.1908,25.1856,25.1908,24127.4829
2006-08-16 11:50:00,47.95,47.95,47.89,47.9,28055.21265851195,25.1908,25.1908,25.1593,25.1646,28055.2127
2006-08-16 12:00:00,47.89,47.9,47.87,47.88,25586.3539445629,25.1593,25.1646,25.1488,25.1541,25586.3539
2006-08-16 12:10:00,47.88,47.91,47.87,47.91,50050.49938278532,25.1541,25.1698,25.1488,25.1698,50050.4994
2006-08-16 12:20:00,47.91,48.0,47.91,47.99,64190.32656267534,25.1698,25.2171,25.1698,25.2118,64190.3266
2006-08-16 12:30:00,47.99,48.0,47.98,48.0,22893.05352934575,25.2118,25.2171,25.2066,25.2171,22893.0535
2006-08-16 12:40:00,48.0,48.03,47.99,48.03,32207.38413197172,25.2171,25.2329,25.2118,25.2329,32207.3841
2006-08-16 12:50:00,48.03,48.04,48.02,48.03,33441.813488946245,25.2329,25.2381,25.2276,25.2329,33441.8135
2006-08-16 13:00:00,48.03,48.04,48.01,48.04,29626.30456738862,25.2329,25.2381,25.2224,25.2381,29626.3046
2006-08-16 13:10:00,48.03,48.04,48.03,48.03,12793.17697228145,25.2329,25.2381,25.2329,25.2329,12793.177
2006-08-16 13:20:00,48.03,48.04,47.98,47.99,24464.145438222426,25.2329,25.2381,25.2066,25.2118,24464.1454
2006-08-16 13:30:00,47.97,47.98,47.95,47.97,36135.113904163394,25.2013,25.2066,25.1908,25.2013,36135.1139
2006-08-16 13:40:00,47.98,48.0,47.98,48.0,34564.02199528672,25.2066,25.2171,25.2066,25.2171,34564.022
2006-08-16 13:50:00,48.0,48.01,47.99,48.01,15935.360790034789,25.2171,25.2224,25.2118,25.2224,15935.3608
2006-08-16 14:00:00,48.01,48.01,47.92,47.93,41521.714734597685,25.2224,25.2224,25.1751,25.1803,41521.7147
2006-08-16 14:10:00,47.92,47.92,47.89,47.89,65536.97677028392,25.1751,25.1751,25.1593,25.1593,65536.9768
2006-08-16 14:20:00,47.89,47.9,47.83,47.85,34900.68454718887,25.1593,25.1646,25.1278,25.1383,34900.6845
2006-08-16 14:30:00,47.85,47.92,47.85,47.91,34227.35944338458,25.1383,25.1751,25.1383,25.1698,34227.3594
2006-08-16 14:40:00,47.92,47.94,47.9,47.9,26596.34160026933,25.1751,25.1856,25.1646,25.1646,26596.3416
2006-08-16 14:50:00,47.9,47.92,47.88,47.91,40848.3896307934,25.1646,25.1751,25.1541,25.1698,40848.3896
2006-08-16 15:00:00,47.9,47.91,47.85,47.87,67781.39378296486,25.1646,25.1698,25.1383,25.1488,67781.3938
2006-08-16 15:10:00,47.88,47.93,47.87,47.9,53304.90405117271,25.1541,25.1803,25.1488,25.1646,53304.9041
2006-08-16 15:20:00,47.9,47.91,47.83,47.83,37706.20581304006,25.1646,25.1698,25.1278,25.1278,37706.2058
2006-08-16 15:30:00,47.83,47.83,47.75,47.75,45112.781954887214,25.1278,25.1278,25.0858,25.0858,45112.782
2006-08-16 15:40:00,47.75,47.77,47.73,47.74,74065.76141847155,25.0858,25.0963,25.0753,25.0805,74065.7614
2006-08-16 15:50:00,47.74,47.75,47.67,47.7,167882.3925485355,25.0805,25.0858,25.0437,25.0595,167882.3925
2006-08-17 09:30:00,47.68,47.84,47.68,47.79,21546.403321737176,25.049,25.133,25.049,25.1068,21546.4033
2006-08-17 09:40:00,47.79,47.87,47.74,47.78,34451.80114465267,25.1068,25.1488,25.0805,25.1015,34451.8011
2006-08-17 09:50:00,47.8,47.84,47.78,47.82,25025.24969139266,25.112,25.133,25.1015,25.1225,25025.2497
2006-08-17 10:00:00,47.83,47.94,47.82,47.91,54875.995960049375,25.1278,25.1856,25.1225,25.1698,54875.996
2006-08-17 10:10:00,47.91,47.92,47.81,47.83,95163.28133767254,25.1698,25.1751,25.1173,25.1278,95163.2813
2006-08-17 10:20:00,47.84,47.87,47.76,47.77,70362.47334754797,25.133,25.1488,25.091,25.0963,70362.4733
2006-08-17 10:30:00,47.77,47.83,47.75,47.75,54314.891706879134,25.0963,25.1278,25.0858,25.0858,54314.8917
2006-08-17 10:40:00,47.73,47.75,47.69,47.71,59701.49253731343,25.0753,25.0858,25.0542,25.0647,59701.4925
2006-08-17 10:50:00,47.72,47.78,47.71,47.72,24239.703736954325,25.07,25.1015,25.0647,25.07,24239.7037
2006-08-17 11:00:00,47.72,47.75,47.67,47.75,39838.40197508697,25.07,25.0858,25.0437,25.0858,39838.402
2006-08-17 11:10:00,47.75,47.83,47.75,47.83,37257.32241050387,25.0858,25.1278,25.0858,25.1278,37257.3224
2006-08-17 11:20:00,47.83,47.89,47.83,47.87,43092.80664347435,25.1278,25.1593,25.1278,25.1488,43092.8066
2006-08-17 11:30:00,47.86,47.86,47.78,47.79,48367.1866232746,25.1436,25.1436,25.1015,25.1068,48367.1866
2006-08-17 11:40:00,47.8,47.8,47.75,47.76,36247.33475479744,25.112,25.112,25.0858,25.091,36247.3348
2006-08-17 11:50:00,47.77,47.77,47.71,47.74,34339.580294018626,25.0963,25.0963,25.0647,25.0805,34339.5803
2006-08-17 12:00:00,47.74,47.84,47.72,47.84,57457.07552463248,25.0805,25.133,25.07,25.133,57457.0755
2006-08-17 12:10:00,47.83,47.91,47.83,47.91,41409.49388396364,25.1278,25.1698,25.1278,25.1698,41409.4939
2006-08-17 12:20:00,47.91,47.92,47.86,47.92,69015.8231399394,25.1698,25.1751,25.1436,25.1751,69015.8231
2006-08-17 12:30:00,47.92,47.93,47.89,47.91,171922.34317136122,25.1751,25.1803,25.1593,25.1698,171922.3432
2006-08-17 12:40:00,47.91,47.97,47.9,47.96,59028.167433509145,25.1698,25.2013,25.1646,25.1961,59028.1674
2006-08-17 12:50:00,47.95,47.96,47.9,47.94,190887.6669285153,25.1908,25.1961,25.1646,25.1856,190887.6669
2006-08-17 13:00:00,47.93,48.04,47.92,48.04,39838.40197508697,25.1803,25.2381,25.1751,25.2381,39838.402
2006-08-17 13:10:00,48.03,48.15,48.03,48.13,57232.63382336438,25.2329,25.2959,25.2329,25.2854,57232.6338
2006-08-17 13:20:00,48.13,48.17,48.13,48.16,53753.787453708894,25.2854,25.3064,25.2854,25.3012,53753.7875
2006-08-17 13:30:00,48.17,48.21,48.16,48.2,37930.64751430816,25.3064,25.3274,25.3012,25.3222,37930.6475
2006-08-17 13:40:00,48.21,48.22,48.17,48.18,30636.29222309505,25.3274,25.3327,25.3064,25.3117,30636.2922
2006-08-17 13:50:00,48.18,48.18,48.11,48.11,60599.25934238581,25.3117,25.3117,25.2749,25.2749,60599.2593
2006-08-17 14:00:00,48.12,48.14,48.09,48.13,75749.07417798227,25.2801,25.2907,25.2644,25.2854,75749.0742
2006-08-17 14:10:00,48.11,48.13,48.09,48.12,42980.58579284031,25.2749,25.2854,25.2644,25.2801,42980.5858
2006-08-17 14:20:00,48.11,48.19,48.11,48.15,27157.445853439567,25.2749,25.3169,25.2749,25.2959,27157.4459
2006-08-17 14:30:00,48.15,48.15,48.12,48.14,34451.80114465267,25.2959,25.2959,25.2801,25.2907,34451.8011
2006-08-17 14:40:00,48.14,48.14,48.08,48.12,61497.02614745819,25.2907,25.2907,25.2591,25.2801,61497.0261
2006-08-17 14:50:00,48.13,48.19,48.13,48.17,45000.56110425317,25.2854,25.3169,25.2854,25.3064,45000.5611
2006-08-17 15:00:00,48.16,48.24,48.13,48.24,38603.97261811244,25.3012,25.3432,25.2854,25.3432,38603.9726
2006-08-17 15:10:00,48.23,48.24,48.19,48.21,31421.838177533384,25.3379,25.3432,25.3169,25.3274,31421.8382
2006-08-17 15:20:00,48.21,48.24,48.17,48.17,50387.161934687465,25.3274,25.3432,25.3064,25.3064,50387.1619
2006-08-17 15:30:00,48.18,48.31,48.17,48.29,93816.63113006396,25.3117,25.38,25.3064,25.3695,93816.6311
2006-08-17 15:40:00,48.29,48.34,48.27,48.29,104365.39108966444,25.3695,25.3957,25.3589,25.3695,104365.3911
2006-08-17 15:50:00,48.29,48.32,48.25,48.25,138256.08798114688,25.3695,25.3852,25.3484,25.3484,138256.088
2006-08-18 09:30:00,48.31,48.55,48.3,48.48,309617.3268993379,25.38,25.506,25.3747,25.4693,309617.3269
2006-08-18 09:40:00,48.48,48.56,48.44,48.45,91459.99326674896,25.4693,25.5113,25.4483,25.4535,91459.9933
2006-08-18 09:50:00,48.44,48.46,48.32,48.32,60487.038491751766,25.4483,25.4588,25.3852,25.3852,60487.0385
2006-08-18 10:00:00,48.28,48.37,48.27,48.3,90562.22646167658,25.3642,25.4115,25.3589,25.3747,90562.2265
2006-08-18 10:10:00,48.3,48.3,48.14,48.16,124228.48165189092,25.3747,25.3747,25.2907,25.3012,124228.4817
2006-08-18 10:20:00,48.16,48.25,48.13,48.16,77320.16608685894,25.3012,25.3484,25.2854,25.3012,77320.1661
2006-08-18 10:30:00,48.16,48.22,48.16,48.22,51509.37044102794,25.3012,25.3327,25.3012,25.3327,51509.3704
2006-08-18 10:40:00,48.22,48.26,48.21,48.24,57457.07552463248,25.3327,25.3537,25.3274,25.3432,57457.0755
2006-08-18 10:50:00,48.24,48.25,48.16,48.22,84838.96307934013,25.3432,25.3484,25.3012,25.3327,84838.9631
2006-08-18 11:00:00,48.22,48.3,48.19,48.24,46347.21131186174,25.3327,25.3747,25.3169,25.3432,46347.2113
2006-08-18 11:10:00,48.24,48.27,48.24,48.24,68118.05633486701,25.3432,25.3589,25.3432,25.3432,68118.0563
2006-08-18 11:20:00,48.24,48.24,48.17,48.18,16272.02334193693,25.3432,25.3432,25.3064,25.3117,16272.0233
2006-08-18 11:30:00,48.18,48.24,48.15,48.21,71596.9027045225,25.3117,25.3432,25.2959,25.3274,71596.9027
2006-08-18 11:40:00,48.22,48.24,48.21,48.24,22331.94927617552,25.3327,25.3432,25.3274,25.3432,22331.9493
2006-08-18 11:50:00,48.24,48.25,48.23,48.24,12568.735271013353,25.3432,25.3484,25.3379,25.3432,12568.7353
2006-08-18 12:00:00,48.24,48.27,48.24,48.25,24464.145438222426,25.3432,25.3589,25.3432,25.3484,24464.1454
2006-08-18 12:10:00,48.24,48.29,48.24,48.25,23903.04118505218,25.3432,25.3695,25.3432,25.3484,23903.0412
2006-08-18 12:20:00,48.24,48.29,48.24,48.27,46122.76961059365,25.3432,25.3695,25.3432,25.3589,46122.7696
2006-08-18 12:30:00,48.27,48.27,48.23,48.23,14139.827179890022,25.3589,25.3589,25.3379,25.3379,14139.8272
2006-08-18 12:40:00,48.23,48.26,48.21,48.25,10885.422511502637,25.3379,25.3537,25.3274,25.3484,10885.4225
2006-08-18 12:50:00,48.25,48.25,48.17,48.22,35798.45135226125,25.3484,25.3484,25.3064,25.3327,35798.4514
2006-08-18 13:00:00,48.22,48.25,48.22,48.24,14925.373134328358,25.3327,25.3484,25.3327,25.3432,14925.3731
2006-08-18 13:10:00,48.24,48.27,48.24,48.27,15037.593984962405,25.3432,25.3589,25.3432,25.3589,15037.594
2006-08-18 13:20:00,48.27,48.28,48.23,48.23,18853.10290652003,25.3589,25.3642,25.3379,25.3379,18853.1029
2006-08-18 13:30:00,48.22,48.25,48.22,48.24,20087.532263494555,25.3327,25.3484,25.3327,25.3432,20087.5323
2006-08-18 13:40:00,48.25,48.28,48.22,48.23,13803.16462798788,25.3484,25.3642,25.3327,25.3379,13803.1646
2006-08-18 13:50:00,48.22,48.24,48.21,48.22,28952.97946358433,25.3327,25.3432,25.3274,25.3327,28952.9795
2006-08-18 14:00:00,48.22,48.25,48.22,48.24,21097.519919200982,25.3327,25.3484,25.3327,25.3432,21097.5199
2006-08-18 14:10:00,48.24,48.25,48.23,48.24,29514.08371675457,25.3432,25.3484,25.3379,25.3432,29514.0837
2006-08-18 14:20:00,48.25,48.29,48.24,48.24,38716.19346874649,25.3484,25.3695,25.3432,25.3432,38716.1935
2006-08-18 14:30:00,48.25,48.28,48.25,48.28,14364.26888115812,25.3484,25.3642,25.3484,25.3642,14364.2689
2006-08-18 14:40:00,48.27,48.29,48.23,48.23,22107.507574907417,25.3589,25.3695,25.3379,25.3379,22107.5076
2006-08-18 14:50:00,48.23,48.24,48.22,48.22,15486.477387498597,25.3379,25.3432,25.3327,25.3327,15486.4774
2006-08-18 15:00:00,48.22,48.24,48.21,48.23,25137.470542026706,25.3327,25.3432,25.3274,25.3379,25137.4705
2006-08-18 15:10:00,48.22,48.24,48.21,48.24,16833.12759510717,25.3327,25.3432,25.3274,25.3432,16833.1276
2006-08-18 15:20:00,48.24,48.26,48.24,48.25,35349.56794972506,25.3432,25.3537,25.3432,25.3484,35349.5679
2006-08-18 15:30:00,48.25,48.27,48.21,48.21,43429.4691953765,25.3484,25.3589,25.3274,25.3274,43429.4692
2006-08-18 15:40:00,48.22,48.23,48.13,48.15,62170.35125126248,25.3327,25.3379,25.2854,25.2959,62170.3513
2006-08-18 15:50:00,48.15,48.2,48.14,48.18,94602.1770845023,25.2959,25.3222,25.2907,25.3117,94602.1771
2006-08-21 09:30:00,48.2,48.2,48.13,48.17,71709.12355515655,25.3222,25.3222,25.2854,25.3064,71709.1236
2006-08-21 09:40:00,48.17,48.32,48.17,48.32,37818.42666367411,25.3064,25.3852,25.3064,25.3852,37818.4267
2006-08-21 09:50:00,48.29,48.29,48.0,48.07,51060.48703849175,25.3695,25.3695,25.2171,25.2539,51060.487
2006-08-21 10:00:00,48.07,48.07,47.98,48.07,101223.20727191112,25.2539,25.2539,25.2066,25.2539,101223.2073
2006-08-21 10:10:00,48.07,48.17,48.07,48.16,25137.470542026706,25.2539,25.3064,25.2539,25.3012,25137.4705
2006-08-21 10:20:00,48.15,48.2,48.14,48.17,29401.86286612052,25.2959,25.3222,25.2907,25.3064,29401.8629
2006-08-21 10:30:00,48.17,48.21,48.17,48.18,43205.027494108406,25.3064,25.3274,25.3064,25.3117,43205.0275
2006-08-21 10:40:00,48.19,48.21,48.18,48.2,27718.550106609808,25.3169,25.3274,25.3117,25.3222,27718.5501
2006-08-21 10:50:00,48.21,48.24,48.2,48.24,22893.05352934575,25.3274,25.3432,25.3222,25.3432,22893.0535
2006-08-21 11:00:00,48.24,48.25,48.22,48.24,31870.72158006957,25.3432,25.3484,25.3327,25.3432,31870.7216
2006-08-21 11:10:00,48.24,48.25,48.16,48.25,62843.67635506677,25.3432,25.3484,25.3012,25.3484,62843.6764
2006-08-21 11:20:00,48.25,48.25,48.17,48.18,26371.89989900124,25.3484,25.3484,25.3064,25.3117,26371.8999
2006-08-21 11:30:00,48.18,48.24,48.17,48.17,32319.604982605768,25.3117,25.3432,25.3064,25.3064,32319.605
2006-08-21 11:40:00,48.18,48.2,48.16,48.2,29626.30456738862,25.3117,25.3222,25.3012,25.3222,29626.3046
2006-08-21 11:50:00,48.19,48.24,48.19,48.22,26820.783301537424,25.3169,25.3432,25.3169,25.3327,26820.7833
2006-08-21 12:00:00,48.21,48.23,48.07,48.07,57905.95892716866,25.3274,25.3379,25.2539,25.2539,57905.9589
2006-08-21 12:10:00,48.07,48.13,48.07,48.1,35349.56794972506,25.2539,25.2854,25.2539,25.2696,35349.5679
2006-08-21 12:20:00,48.11,48.18,48.11,48.17,155650.3198294243,25.2749,25.3117,25.2749,25.3064,155650.3198
2006-08-21 12:30:00,48.17,48.19,48.16,48.19,129053.97822915496,25.3064,25.3169,25.3012,25.3169,129053.9782
2006-08-21 12:40:00,48.18,48.18,48.09,48.12,66659.1852766244,25.3117,25.3117,25.2644,25.2801,66659.1853
2006-08-21 12:50:00,48.11,48.13,48.11,48.11,55324.87936258557,25.2749,25.2854,25.2749,25.2749,55324.8794
2006-08-21 13:00:00,48.12,48.16,48.11,48.11,38267.3100662103,25.2801,25.3012,25.2749,25.2749,38267.3101
2006-08-21 13:10:00,48.12,48.13,48.11,48.12,38042.8683649422,25.2801,25.2854,25.2749,25.2801,38042.8684
2006-08-21 13:20:00,48.12,48.12,48.1,48.1,15710.919088766692,25.2801,25.2801,25.2696,25.2696,15710.9191
2006-08-21 13:30:00,48.1,48.13,48.09,48.12,35125.12624845696,25.2696,25.2854,25.2644,25.2801,35125.1262
2006-08-21 13:40:00,48.12,48.13,48.09,48.11,35237.34709909101,25.2801,25.2854,25.2644,25.2749,35237.3471
2006-08-21 13:50:00,48.1,48.16,48.1,48.15,17843.1152508136,25.2696,25.3012,25.2696,25.2959,17843.1153
2006-08-21 14:00:00,48.15,48.21,48.15,48.2,24127.48288632028,25.2959,25.3274,25.2959,25.3222,24127.4829
2006-08-21 14:10:00,48.18,48.2,48.15,48.16,27045.22500280552,25.3117,25.3222,25.2959,25.3012,27045.225
2006-08-21 14:20:00,48.16,48.18,48.15,48.17,31309.617326899337,25.3012,25.3117,25.2959,25.3064,31309.6173
2006-08-21 14:30:00,48.17,48.21,48.17,48.19,31309.617326899337,25.3064,25.3274,25.3064,25.3169,31309.6173
2006-08-21 14:40:00,48.19,48.2,48.16,48.19,29962.967119290763,25.3169,25.3222,25.3012,25.3169,29962.9671
2006-08-21 14:50:00,48.19,48.28,48.18,48.28,44215.01514981483,25.3169,25.3642,25.3117,25.3642,44215.0151
2006-08-21 15:00:00,48.26,48.32,48.24,48.25,31085.17562563124,25.3537,25.3852,25.3432,25.3484,31085.1756
2006-08-21 15:10:00,48.26,48.32,48.25,48.25,85175.62563124228,25.3537,25.3852,25.3484,25.3484,85175.6256
2006-08-21 15:20:00,48.25,48.37,48.23,48.32,29514.08371675457,25.3484,25.4115,25.3379,25.3852,29514.0837
2006-08-21 15:30:00,48.32,48.38,48.32,48.36,39052.85602064864,25.3852,25.4167,25.3852,25.4062,39052.856
2006-08-21 15:40:00,48.36,48.36,48.32,48.32,38042.8683649422,25.4062,25.4062,25.3852,25.3852,38042.8684
2006-08-21 15:50:00,48.32,48.33,48.26,48.31,61833.68869936034,25.3852,25.3905,25.3537,25.38,61833.6887
2006-08-22 09:30:00,48.28,48.28,48.13,48.17,44776.119402985074,25.3642,25.3642,25.2854,25.3064,44776.1194
2006-08-22 09:40:00,48.17,48.18,48.01,48.03,80911.23330714846,25.3064,25.3117,25.2224,25.2329,80911.2333
2006-08-22 09:50:00,48.04,48.1,47.94,48.07,42082.818987767925,25.2381,25.2696,25.1856,25.2539,42082.819
2006-08-22 10:00:00,48.07,48.12,48.01,48.05,56895.97127146224,25.2539,25.2801,25.2224,25.2434,56895.9713
2006-08-22 10:10:00,48.07,48.1,48.02,48.04,35349.56794972506,25.2539,25.2696,25.2276,25.2381,35349.5679
2006-08-22 10:20:00,48.04,48.11,48.04,48.07,22444.17012680956,25.2381,25.2749,25.2381,25.2539,22444.1701
2006-08-22 10:30:00,48.07,48.09,48.03,48.07,29626.30456738862,25.2539,25.2644,25.2329,25.2539,29626.3046
2006-08-22 10:40:00,48.07,48.13,48.03,48.07,34339.580294018626,25.2539,25.2854,25.2329,25.2539,34339.5803
2006-08-22 10:50:00,48.05,48.08,48.04,48.08,18179.777802715744,25.2434,25.2591,25.2381,25.2591,18179.7778
2006-08-22 11:00:00,48.08,48.08,47.99,47.99,30972.9547749972,25.2591,25.2591,25.2118,25.2118,30972.9548
2006-08-22 11:10:00,47.99,47.99,47.95,47.97,64975.87251711368,25.2118,25.2118,25.1908,25.2013,64975.8725
2006-08-22 11:20:00,47.97,48.0,47.96,48.0,128605.09482661878,25.2013,25.2171,25.1961,25.2171,128605.0948
2006-08-22 11:30:00,48.01,48.05,47.99,47.99,115811.91785433731,25.2224,25.2434,25.2118,25.2118,115811.9179
2006-08-22 11:40:00,47.99,47.99,47.96,47.98,46571.65301312984,25.2118,25.2118,25.1961,25.2066,46571.653
2006-08-22 11:50:00,47.98,47.99,47.97,47.98,57905.95892716866,25.2066,25.2118,25.2013,25.2066,57905.9589
2006-08-22 12:00:00,47.98,48.07,47.98,48.03,48254.96577264056,25.2066,25.2539,25.2066,25.2329,48254.9658
2006-08-22 12:10:00,48.03,48.05,48.02,48.02,18853.10290652003,25.2329,25.2434,25.2276,25.2276,18853.1029
2006-08-22 12:20:00,48.02,48.03,47.97,48.01,33105.1509370441,25.2276,25.2329,25.2013,25.2224,33105.1509
2006-08-22 12:30:00,48.01,48.1,48.01,48.08,28952.97946358433,25.2224,25.2696,25.2224,25.2591,28952.9795
2006-08-22 12:40:00,48.09,48.1,48.0,48.01,22331.94927617552,25.2644,25.2696,25.2171,25.2224,22331.9493
2006-08-22 12:50:00,48.02,48.02,47.99,47.99,13578.722926719784,25.2276,25.2276,25.2118,25.2118,13578.7229
2006-08-22 13:00:00,47.99,47.99,47.91,47.92,65873.63932218606,25.2118,25.2118,25.1698,25.1751,65873.6393
2006-08-22 13:10:00,47.91,47.93,47.91,47.91,41072.8313320615,25.1698,25.1803,25.1698,25.1698,41072.8313
2006-08-22 13:20:00,47.91,47.93,47.91,47.92,45112.781954887214,25.1698,25.1803,25.1698,25.1751,45112.782
2006-08-22 13:30:00,47.92,47.93,47.85,47.86,66995.84782852653,25.1751,25.1803,25.1383,25.1436,66995.8478
2006-08-22 13:40:00,47.84,47.85,47.75,47.77,46234.990461227695,25.133,25.1383,25.0858,25.0963,46234.9905
2006-08-22 13:50:00,47.75,47.87,47.75,47.85,47918.30322073841,25.0858,25.1488,25.0858,25.1383,47918.3032
2006-08-22 14:00:00,47.85,47.86,47.77,47.78,46234.990461227695,25.1383,25.1436,25.0963,25.1015,46234.9905
2006-08-22 14:10:00,47.77,47.85,47.76,47.85,58803.72573224104,25.0963,25.1383,25.091,25.1383,58803.7257
2006-08-22 14:20:00,47.84,47.88,47.81,47.85,55998.20446638985,25.133,25.1541,25.1173,25.1383,55998.2045
2006-08-22 14:30:00,47.84,47.86,47.82,47.85,24015.262035686228,25.133,25.1436,25.1225,25.1383,24015.262
2006-08-22 14:40:00,47.85,47.9,47.85,47.87,30524.071372461003,25.1383,25.1646,25.1383,25.1488,30524.0714
2006-08-22 14:50:00,47.86,47.9,47.84,47.9,26933.00415217147,25.1436,25.1646,25.133,25.1646,26933.0042
2006-08-22 15:00:00,47.9,47.91,47.88,47.9,23117.495230613848,25.1646,25.1698,25.1541,25.1646,23117.4952
2006-08-22 15:10:00,47.9,47.95,47.9,47.93,31197.396476265287,25.1646,25.1908,25.1646,25.1803,31197.3965
2006-08-22 15:20:00,47.93,47.96,47.9,47.93,25923.016496465043,25.1803,25.1961,25.1646,25.1803,25923.0165
2006-08-22 15:30:00,47.93,47.97,47.91,47.93,66883.62697789249,25.1803,25.2013,25.1698,25.1803,66883.627
2006-08-22 15:40:00,47.92,48.03,47.92,48.03,54763.77510941533,25.1751,25.2329,25.1751,25.2329,54763.7751
2006-08-22 15:50:00,48.03,48.06,48.0,48.05,89664.45965660419,25.2329,25.2486,25.2171,25.2434,89664.4597
2006-08-23 09:30:00,48.25,48.3,48.19,48.21,96622.15239591515,25.3484,25.3747,25.3169,25.3274,96622.1524
2006-08-23 09:40:00,48.22,48.3,48.19,48.29,169902.36785994837,25.3327,25.3747,25.3169,25.3695,169902.3679
2006-08-23 09:50:00,48.28,48.32,48.15,48.15,92133.31837055324,25.3642,25.3852,25.2959,25.2959,92133.3184
2006-08-23 10:00:00,48.17,48.19,48.09,48.18,83492.31287173157,25.3064,25.3169,25.2644,25.3117,83492.3129
2006-08-23 10:10:00,48.18,48.2,48.1,48.16,47806.08237010436,25.3117,25.3222,25.2696,25.3012,47806.0824
2006-08-23 10:20:00,48.16,48.16,48.07,48.07,38042.8683649422,25.3012,25.3012,25.2539,25.2539,38042.8684
2006-08-23 10:30:00,48.07,48.15,48.06,48.12,62394.79295253057,25.2539,25.2959,25.2486,25.2801,62394.793
2006-08-23 10:40:00,48.12,48.18,48.11,48.11,48142.7449220065,25.2801,25.3117,25.2749,25.2749,48142.7449
2006-08-23 10:50:00,48.11,48.14,48.06,48.07,15598.698238132643,25.2749,25.2907,25.2486,25.2539,15598.6982
2006-08-23 11:00:00,48.07,48.09,47.99,48.01,76422.39928178655,25.2539,25.2644,25.2118,25.2224,76422.3993
2006-08-23 11:10:00,48.01,48.04,47.97,47.97,60599.25934238581,25.2224,25.2381,25.2013,25.2013,60599.2593
2006-08-23 11:20:00,47.98,48.06,47.97,48.05,32656.26753450791,25.2066,25.2486,25.2013,25.2434,32656.2675
2006-08-23 11:30:00,48.05,48.07,48.0,48.0,24464.145438222426,25.2434,25.2539,25.2171,25.2171,24464.1454
2006-08-23 11:40:00,48.01,48.03,47.98,48.01,21770.84502300528,25.2224,25.2329,25.2066,25.2224,21770.845
2006-08-23 11:50:00,48.01,48.13,47.99,48.12,28055.21265851195,25.2224,25.2854,25.2118,25.2801,28055.2127
2006-08-23 12:00:00,48.13,48.18,48.09,48.18,32431.82583323981,25.2854,25.3117,25.2644,25.3117,32431.8258
2006-08-23 12:10:00,48.18,48.24,48.16,48.17,75861.29502861631,25.3117,25.3432,25.3012,25.3064,75861.295
2006-08-23 12:20:00,48.17,48.21,48.16,48.2,21097.519919200982,25.3064,25.3274,25.3012,25.3222,21097.5199
2006-08-23 12:30:00,48.2,48.2,48.17,48.2,14588.710582426214,25.3222,25.3222,25.3064,25.3222,14588.7106
2006-08-23 12:40:00,48.19,48.26,48.19,48.26,28616.31691168219,25.3169,25.3537,25.3169,25.3537,28616.3169
2006-08-23 12:50:00,48.26,48.29,48.22,48.24,32880.709235776005,25.3537,25.3695,25.3327,25.3432,32880.7092
2006-08-23 13:00:00,48.24,48.3,48.23,48.26,25810.795645831,25.3432,25.3747,25.3379,25.3537,25810.7956
2006-08-23 13:10:00,48.27,48.28,48.25,48.28,23229.71608124789,25.3589,25.3642,25.3484,25.3642,23229.7161
2006-08-23 13:20:00,48.28,48.32,48.27,48.32,59140.38828414319,25.3642,25.3852,25.3589,25.3852,59140.3883
2006-08-23 13:30:00,48.32,48.33,48.26,48.3,44102.79429918079,25.3852,25.3905,25.3537,25.3747,44102.7943
2006-08-23 13:40:00,48.31,48.32,48.19,48.23,55549.32106385366,25.38,25.3852,25.3169,25.3379,55549.3211
2006-08-23 13:50:00,48.23,48.23,48.18,48.2,20760.85736729884,25.3379,25.3379,25.3117,25.3222,20760.8574
2006-08-23 14:00:00,48.21,48.23,48.18,48.21,38716.19346874649,25.3274,25.3379,25.3117,25.3274,38716.1935
2006-08-23 14:10:00,48.23,48.3,48.23,48.26,37593.984962406015,25.3379,25.3747,25.3379,25.3537,37593.985
2006-08-23 14:20:00,48.26,48.32,48.24,48.29,36471.776456065534,25.3537,25.3852,25.3432,25.3695,36471.7765
2006-08-23 14:30:00,48.29,48.31,48.24,48.27,26035.23734709909,25.3695,25.38,25.3432,25.3589,26035.2373
2006-08-23 14:40:00,48.28,48.31,48.24,48.28,42643.923240938166,25.3642,25.38,25.3432,25.3642,42643.9232
2006-08-23 14:50:00,48.27,48.32,48.26,48.26,31758.500729435527,25.3589,25.3852,25.3537,25.3537,31758.5007
2006-08-23 15:00:00,48.24,48.36,48.24,48.35,51060.48703849175,25.3432,25.4062,25.3432,25.401,51060.487
2006-08-23 15:10:00,48.34,48.4,48.32,48.36,73167.99461339916,25.3957,25.4272,25.3852,25.4062,73167.9946
2006-08-23 15:20:00,48.36,48.41,48.34,48.4,52743.79979800247,25.4062,25.4325,25.3957,25.4272,52743.7998
2006-08-23 15:30:00,48.38,48.43,48.31,48.41,59477.05083604533,25.4167,25.443,25.38,25.4325,59477.0508
2006-08-23 15:40:00,48.4,48.44,48.38,48.38,76085.7367298844,25.4272,25.4483,25.4167,25.4167,76085.7367
2006-08-23 15:50:00,48.38,48.42,48.35,48.4,89888.90135787228,25.4167,25.4378,25.401,25.4272,89888.9014
2006-08-24 09:30:00,48.56,48.77,48.56,48.71,108180.90001122208,25.5113,25.6216,25.5113,25.5901,108180.9
2006-08-24 09:40:00,48.74,48.81,48.64,48.64,71484.68185388845,25.6059,25.6426,25.5533,25.5533,71484.6819
2006-08-24 09:50:00,48.64,48.64,48.55,48.55,72606.89036022892,25.5533,25.5533,25.506,25.506,72606.8904
2006-08-24 10:00:00,48.56,48.56,48.44,48.5,96509.93154528111,25.5113,25.5113,25.4483,25.4798,96509.9315
2006-08-24 10:10:00,48.48,48.55,48.48,48.54,45786.1070586915,25.4693,25.506,25.4693,25.5008,45786.1071
2006-08-24 10:20:00,48.53,48.62,48.53,48.62,29738.525418022666,25.4955,25.5428,25.4955,25.5428,29738.5254
2006-08-24 10:30:00,48.58,48.61,48.55,48.55,18291.99865334979,25.5218,25.5376,25.506,25.506,18291.9987
2006-08-24 10:40:00,48.56,48.61,48.54,48.56,82033.44181348894,25.5113,25.5376,25.5008,25.5113,82033.4418
2006-08-24 10:50:00,48.54,48.61,48.54,48.57,28840.758612950285,25.5008,25.5376,25.5008,25.5166,28840.7586
2006-08-24 11:00:00,48.56,48.57,48.53,48.55,72382.44865896083,25.5113,25.5166,25.4955,25.506,72382.4487
2006-08-24 11:10:00,48.55,48.57,48.52,48.52,29177.42116485243,25.506,25.5166,25.4903,25.4903,29177.4212
2006-08-24 11:20:00,48.52,48.56,48.48,48.52,27045.22500280552,25.4903,25.5113,25.4693,25.4903,27045.225
2006-08-24 11:30:00,48.52,48.54,48.5,48.53,31982.942430703624,25.4903,25.5008,25.4798,25.4955,31982.9424
2006-08-24 11:40:00,48.53,48.58,48.51,48.56,25810.795645831,25.4955,25.5218,25.485,25.5113,25810.7956
2006-08-24 11:50:00,48.57,48.61,48.55,48.56,19638.648860958365,25.5166,25.5376,25.506,25.5113,19638.6489
2006-08-24 12:00:00,48.57,48.61,48.52,48.6,62955.897205700814,25.5166,25.5376,25.4903,25.5323,62955.8972
2006-08-24 12:10:00,48.59,48.64,48.59,48.61,32880.709235776005,25.5271,25.5533,25.5271,25.5376,32880.7092
2006-08-24 12:20:00,48.63,48.65,48.61,48.64,59364.829985411285,25.5481,25.5586,25.5376,25.5533,59364.83
2006-08-24 12:30:00,48.64,48.65,48.56,48.58,92469.9809224554,25.5533,25.5586,25.5113,25.5218,92469.9809
2006-08-24 12:40:00,48.58,48.59,48.49,48.49,32880.709235776005,25.5218,25.5271,25.4745,25.4745,32880.7092
2006-08-24 12:50:00,48.51,48.55,48.49,48.55,36471.776456065534,25.485,25.506,25.4745,25.506,36471.7765
2006-08-24 13:00:00,48.53,48.56,48.53,48.55,27045.22500280552,25.4955,25.5113,25.4955,25.506,27045.225
2006-08-24 13:10:00,48.55,48.55,48.52,48.52,11670.96846594097,25.506,25.506,25.4903,25.4903,11670.9685
2006-08-24 13:20:00,48.52,48.61,48.52,48.56,45112.781954887214,25.4903,25.5376,25.4903,25.5113,45112.782
2006-08-24 13:30:00,48.57,48.6,48.55,48.56,29289.642015486475,25.5166,25.5323,25.506,25.5113,29289.642
2006-08-24 13:40:00,48.56,48.6,48.54,48.57,55885.9836157558,25.5113,25.5323,25.5008,25.5166,55885.9836
2006-08-24 13:50:00,48.57,48.64,48.57,48.62,17843.1152508136,25.5166,25.5533,25.5166,25.5428,17843.1153
2006-08-24 14:00:00,48.62,48.65,48.6,48.62,18628.66120525193,25.5428,25.5586,25.5323,25.5428,18628.6612
2006-08-24 14:10:00,48.61,48.73,48.61,48.73,48254.96577264056,25.5376,25.6006,25.5376,25.6006,48254.9658
2006-08-24 14:20:00,48.73,48.74,48.68,48.71,37032.880709235775,25.6006,25.6059,25.5743,25.5901,37032.8807
2006-08-24 14:30:00,48.71,48.75,48.7,48.75,33329.5926383122,25.5901,25.6111,25.5849,25.6111,33329.5926
2006-08-24 14:40:00,48.75,48.83,48.73,48.82,122994.0522949164,25.6111,25.6531,25.6006,25.6479,122994.0523
2006-08-24 14:50:00,48.82,48.85,48.76,48.76,64863.65166647963,25.6479,25.6637,25.6164,25.6164,64863.6517
2006-08-24 15:00:00,48.75,48.76,48.58,48.59,55437.100213219615,25.6111,25.6164,25.5218,25.5271,55437.1002
2006-08-24 15:10:00,48.59,48.62,48.55,48.56,50948.2661878577,25.5271,25.5428,25.506,25.5113,50948.2662
2006-08-24 15:20:00,48.56,48.59,48.54,48.57,42756.14409157221,25.5113,25.5271,25.5008,25.5166,42756.1441
2006-08-24 15:30:00,48.57,48.62,48.56,48.58,85624.50903377848,25.5166,25.5428,25.5113,25.5218,85624.509
2006-08-24 15:40:00,48.59,48.64,48.56,48.63,82706.76691729322,25.5271,25.5533,25.5113,25.5481,82706.7669
2006-08-24 15:50:00,48.62,48.65,48.59,48.64,149029.28964201547,25.5428,25.5586,25.5271,25.5533,149029.2896
2006-08-25 09:30:00,48.34,48.58,48.29,48.56,98978.79025923015,25.3957,25.5218,25.3695,25.5113,98978.7903
2006-08-25 09:40:00,48.56,48.61,48.47,48.47,47693.86151947032,25.5113,25.5376,25.464,25.464,47693.8615
2006-08-25 09:50:00,48.48,48.73,48.48,48.65,38940.63517001459,25.4693,25.6006,25.4693,25.5586,38940.6352
2006-08-25 10:00:00,48.66,48.71,48.56,48.56,38940.63517001459,25.5638,25.5901,25.5113,25.5113,38940.6352
2006-08-25 10:10:00,48.59,48.77,48.58,48.75,48703.84917517674,25.5271,25.6216,25.5218,25.6111,48703.8492
2006-08-25 10:20:00,48.73,48.73,48.64,48.68,57120.41297273033,25.6006,25.6006,25.5533,25.5743,57120.413
2006-08-25 10:30:00,48.71,48.72,48.63,48.69,58579.28403097295,25.5901,25.5954,25.5481,25.5796,58579.284
2006-08-25 10:40:00,48.7,48.72,48.62,48.62,47806.08237010436,25.5849,25.5954,25.5428,25.5428,47806.0824
2006-08-25 10:50:00,48.62,48.62,48.52,48.55,40736.16878015935,25.5428,25.5428,25.4903,25.506,40736.1688
2006-08-25 11:00:00,48.56,48.62,48.51,48.53,56110.4253170239,25.5113,25.5428,25.485,25.4955,56110.4253
2006-08-25 11:10:00,48.53,48.62,48.52,48.52,54988.21681068342,25.4955,25.5428,25.4903,25.4903,54988.2168
2006-08-25 11:20:00,48.53,48.53,48.48,48.51,43878.352597912686,25.4955,25.4955,25.4693,25.485,43878.3526
2006-08-25 11:30:00,48.51,48.51,48.37,48.39,71821.34440579059,25.485,25.485,25.4115,25.422,71821.3444
2006-08-25 11:40:00,48.39,48.4,48.34,48.38,98642.12770732802,25.422,25.4272,25.3957,25.4167,98642.1277
2006-08-25 11:50:00,48.38,48.45,48.37,48.43,36359.55560543149,25.4167,25.4535,25.4115,25.443,36359.5556
2006-08-25 12:00:00,48.45,48.46,48.44,48.44,36471.776456065534,25.4535,25.4588,25.4483,25.4483,36471.7765
2006-08-25 12:10:00,48.43,48.44,48.34,48.44,45898.32790932555,25.443,25.4483,25.3957,25.4483,45898.3279
2006-08-25 12:20:00,48.43,48.46,48.4,48.44,17730.894400179553,25.443,25.4588,25.4272,25.4483,17730.8944
2006-08-25 12:30:00,48.44,48.51,48.41,48.42,23566.37863315004,25.4483,25.485,25.4325,25.4378,23566.3786
2006-08-25 12:40:00,48.43,48.43,48.34,48.37,33890.69689148243,25.443,25.443,25.3957,25.4115,33890.6969
2006-08-25 12:50:00,48.37,48.39,48.32,48.39,38042.8683649422,25.4115,25.422,25.3852,25.422,38042.8684
2006-08-25 13:00:00,48.39,48.41,48.35,48.37,30860.733924363147,25.422,25.4325,25.401,25.4115,30860.7339
2006-08-25 13:10:00,48.37,48.41,48.35,48.35,27606.32925597576,25.4115,25.4325,25.401,25.401,27606.3293
2006-08-25 13:20:00,48.35,48.39,48.32,48.39,40623.9479295253,25.401,25.422,25.3852,25.422,40623.9479
2006-08-25 13:30:00,48.4,48.4,48.34,48.35,39950.62282572102,25.4272,25.4272,25.3957,25.401,39950.6228
2006-08-25 13:40:00,48.35,48.37,48.32,48.32,63853.6640107732,25.401,25.4115,25.3852,25.3852,63853.664
2006-08-25 13:50:00,48.33,48.33,48.29,48.3,46571.65301312984,25.3905,25.3905,25.3695,25.3747,46571.653
2006-08-25 14:00:00,48.3,48.34,48.29,48.32,28616.31691168219,25.3747,25.3957,25.3695,25.3852,28616.3169
2006-08-25 14:10:00,48.32,48.32,48.25,48.26,48030.524071372456,25.3852,25.3852,25.3484,25.3537,48030.5241
2006-08-25 14:20:00,48.26,48.3,48.26,48.28,36920.65985860173,25.3537,25.3747,25.3537,25.3642,36920.6599
2006-08-25 14:30:00,48.29,48.35,48.29,48.33,41521.714734597685,25.3695,25.401,25.3695,25.3905,41521.7147
2006-08-25 14:40:00,48.33,48.34,48.27,48.32,40399.50622825721,25.3905,25.3957,25.3589,25.3852,40399.5062
2006-08-25 14:50:00,48.32,48.33,48.27,48.33,25249.69139266076,25.3852,25.3905,25.3589,25.3905,25249.6914
2006-08-25 15:00:00,48.33,48.4,48.33,48.39,33554.03433958029,25.3905,25.4272,25.3905,25.422,33554.0343
2006-08-25 15:10:00,48.39,48.45,48.36,48.37,41521.714734597685,25.422,25.4535,25.4062,25.4115,41521.7147
2006-08-25 15:20:00,48.37,48.44,48.35,48.41,53417.124901806754,25.4115,25.4483,25.401,25.4325,53417.1249
2006-08-25 15:30:00,48.4,48.5,48.38,48.43,45449.44450678936,25.4272,25.4798,25.4167,25.443,45449.4445
2006-08-25 15:40:00,48.44,48.66,48.4,48.43,141510.49264953428,25.4483,25.5638,25.4272,25.443,141510.4926
2006-08-25 15:50:00,48.41,48.42,48.34,48.34,37593.984962406015,25.4325,25.4378,25.3957,25.3957,37593.985
2006-08-28 09:30:00,48.24,48.59,48.24,48.5,69913.58994501177,25.3432,25.5271,25.3432,25.4798,69913.5899
2006-08-28 09:40:00,48.53,48.56,48.48,48.52,94041.07283133206,25.4955,25.5113,25.4693,25.4903,94041.0728
2006-08-28 09:50:00,48.53,48.56,48.52,48.56,59028.167433509145,25.4955,25.5113,25.4903,25.5113,59028.1674
2006-08-28 10:00:00,48.56,48.69,48.56,48.62,67444.73123106273,25.5113,25.5796,25.5113,25.5428,67444.7312
2006-08-28 10:10:00,48.63,48.65,48.56,48.56,37369.54326113792,25.5481,25.5586,25.5113,25.5113,37369.5433
2006-08-28 10:20:00,48.56,48.66,48.52,48.62,26596.34160026933,25.5113,25.5638,25.4903,25.5428,26596.3416
2006-08-28 10:30:00,48.61,48.76,48.58,48.73,36808.43900796768,25.5376,25.6164,25.5218,25.6006,36808.439
2006-08-28 10:40:00,48.74,48.81,48.73,48.73,32880.709235776005,25.6059,25.6426,25.6006,25.6006,32880.7092
2006-08-28 10:50:00,48.72,48.72,48.57,48.65,74514.64482100774,25.5954,25.5954,25.5166,25.5586,74514.6448
2006-08-28 11:00:00,48.63,48.65,48.63,48.65,63965.88486140725,25.5481,25.5586,25.5481,25.5586,63965.8849
2006-08-28 11:10:00,48.65,48.65,48.62,48.62,27718.550106609808,25.5586,25.5586,25.5428,25.5428,27718.5501
2006-08-28 11:20:00,48.62,48.63,48.6,48.6,42756.14409157221,25.5428,25.5481,25.5323,25.5323,42756.1441
2006-08-28 11:30:00,48.6,48.62,48.6,48.62,29065.20031421838,25.5323,25.5428,25.5323,25.5428,29065.2003
2006-08-28 11:40:00,48.62,48.62,48.59,48.61,50836.04533722365,25.5428,25.5428,25.5271,25.5376,50836.0453
2006-08-28 11:50:00,48.61,48.65,48.6,48.64,81921.22096285489,25.5376,25.5586,25.5323,25.5533,81921.221
2006-08-28 12:00:00,48.64,48.65,48.63,48.63,33778.476040848385,25.5533,25.5586,25.5481,25.5481,33778.476
2006-08-28 12:10:00,48.63,48.64,48.61,48.62,70586.91504881607,25.5481,25.5533,25.5376,25.5428,70586.915
2006-08-28 12:20:00,48.62,48.64,48.58,48.59,60599.25934238581,25.5428,25.5533,25.5218,25.5271,60599.2593
2006-08-28 12:30:00,48.58,48.64,48.58,48.63,47581.64066883627,25.5218,25.5533,25.5218,25.5481,47581.6407
2006-08-28 12:40:00,48.63,48.64,48.61,48.61,26933.00415217147,25.5481,25.5533,25.5376,25.5376,26933.0042
2006-08-28 12:50:00,48.62,48.67,48.61,48.67,86410.05498821681,25.5428,25.5691,25.5376,25.5691,86410.055
2006-08-28 13:00:00,48.66,48.75,48.65,48.75,23454.15778251599,25.5638,25.6111,25.5586,25.6111,23454.1578
2006-08-28 13:10:00,48.75,48.81,48.74,48.78,39501.73942318482,25.6111,25.6426,25.6059,25.6269,39501.7394
2006-08-28 13:20:00,48.78,48.81,48.77,48.8,23678.599483784084,25.6269,25.6426,25.6216,25.6374,23678.5995
2006-08-28 13:30:00,48.8,48.82,48.8,48.8,15262.035686230502,25.6374,25.6479,25.6374,25.6374,15262.0357
2006-08-28 13:40:00,48.81,48.83,48.8,48.81,22556.390977443607,25.6426,25.6531,25.6374,25.6426,22556.391
2006-08-28 13:50:00,48.81,48.85,48.79,48.85,33329.5926383122,25.6426,25.6637,25.6321,25.6637,33329.5926
2006-08-28 14:00:00,48.86,48.91,48.84,48.86,39277.29772191673,25.6689,25.6952,25.6584,25.6689,39277.2977
2006-08-28 14:10:00,48.86,48.89,48.86,48.89,20424.1948153967,25.6689,25.6847,25.6689,25.6847,20424.1948
2006-08-28 14:20:00,48.89,48.92,48.87,48.89,48703.84917517674,25.6847,25.7004,25.6742,25.6847,48703.8492
2006-08-28 14:30:00,48.88,48.9,48.83,48.83,43429.4691953765,25.6794,25.6899,25.6531,25.6531,43429.4692
2006-08-28 14:40:00,48.82,48.84,48.81,48.83,26933.00415217147,25.6479,25.6584,25.6426,25.6531,26933.0042
2006-08-28 14:50:00,48.82,48.89,48.82,48.87,44776.119402985074,25.6479,25.6847,25.6479,25.6742,44776.1194
2006-08-28 15:00:00,48.88,48.93,48.87,48.93,32768.48838514196,25.6794,25.7057,25.6742,25.7057,32768.4884
2006-08-28 15:10:00,48.93,48.93,48.89,48.91,36247.33475479744,25.7057,25.7057,25.6847,25.6952,36247.3348
2006-08-28 15:20:00,48.91,48.93,48.85,48.86,29626.30456738862,25.6952,25.7057,25.6637,25.6689,29626.3046
2006-08-28 15:30:00,48.86,48.92,48.86,48.88,57457.07552463248,25.6689,25.7004,25.6689,25.6794,57457.0755
2006-08-28 15:40:00,48.87,48.93,48.86,48.89,63853.6640107732,25.6742,25.7057,25.6689,25.6847,63853.664
2006-08-28 15:50:00,48.88,48.91,48.86,48.89,66883.62697789249,25.6794,25.6952,25.6689,25.6847,66883.627
2006-08-29 09:30:00,48.69,48.84,48.65,48.71,116709.68465940972,25.5796,25.6584,25.5586,25.5901,116709.6847
2006-08-29 09:40:00,48.71,48.73,48.51,48.53,94265.51453260017,25.5901,25.6006,25.485,25.4955,94265.5145
2006-08-29 09:50:00,48.53,48.56,48.48,48.51,95499.94388957469,25.4955,25.5113,25.4693,25.485,95499.9439
2006-08-29 10:00:00,48.5,48.5,48.3,48.37,145662.66412299406,25.4798,25.4798,25.3747,25.4115,145662.6641
2006-08-29 10:10:00,48.37,48.51,48.37,48.48,95499.94388957469,25.4115,25.485,25.4115,25.4693,95499.9439
2006-08-29 10:20:00,48.47,48.54,48.47,48.52,84390.07967680394,25.464,25.5008,25.464,25.4903,84390.0797
2006-08-29 10:30:00,48.51,48.52,48.43,48.43,79340.1413982718,25.485,25.4903,25.443,25.443,79340.1414
2006-08-29 10:40:00,48.46,48.49,48.43,48.48,65536.97677028392,25.4588,25.4745,25.443,25.4693,65536.9768
2006-08-29 10:50:00,48.48,48.5,48.48,48.49,57905.95892716866,25.4693,25.4798,25.4693,25.4745,57905.9589
2006-08-29 11:00:00,48.48,48.51,48.41,48.48,137807.2045786107,25.4693,25.485,25.4325,25.4693,137807.2046
2006-08-29 11:10:00,48.48,48.51,48.47,48.5,55773.76276512176,25.4693,25.485,25.464,25.4798,55773.7628
2006-08-29 11:20:00,48.5,48.51,48.48,48.49,54875.995960049375,25.4798,25.485,25.4693,25.4745,54875.996
2006-08-29 11:30:00,48.49,48.56,48.48,48.51,92806.64347435754,25.4745,25.5113,25.4693,25.485,92806.6435
2006-08-29 11:40:00,48.49,48.51,48.47,48.48,70474.69419818201,25.4745,25.485,25.464,25.4693,70474.6942
2006-08-29 11:50:00,48.47,48.49,48.43,48.48,51621.59129166199,25.464,25.4745,25.443,25.4693,51621.5913
2006-08-29 12:00:00,48.49,48.49,48.45,48.48,46908.31556503198,25.4745,25.4745,25.4535,25.4693,46908.3156
2006-08-29 12:10:00,48.48,48.48,48.48,48.48,35461.78880035911,25.4693,25.4693,25.4693,25.4693,35461.7888
2006-08-29 12:20:00,48.48,48.48,48.46,48.46,46796.094714397936,25.4693,25.4693,25.4588,25.4588,46796.0947
2006-08-29 12:30:00,48.46,48.47,48.42,48.42,36808.43900796768,25.4588,25.464,25.4378,25.4378,36808.439
2006-08-29 12:40:00,48.43,48.46,48.42,48.46,56447.08786892604,25.443,25.4588,25.4378,25.4588,56447.0879
2006-08-29 12:50:00,48.46,48.48,48.45,48.48,31758.500729435527,25.4588,25.4693,25.4535,25.4693,31758.5007
2006-08-29 13:00:00,48.48,48.48,48.45,48.48,43541.69004601055,25.4693,25.4693,25.4535,25.4693,43541.69
2006-08-29 13:10:00,48.48,48.48,48.47,48.47,33666.25519021434,25.4693,25.4693,25.464,25.464,33666.2552
2006-08-29 13:20:00,48.47,48.48,48.47,48.48,36471.776456065534,25.464,25.4693,25.464,25.4693,36471.7765
2006-08-29 13:30:00,48.48,48.48,48.44,48.47,51172.7078891258,25.4693,25.4693,25.4483,25.464,51172.7079
2006-08-29 13:40:00,48.47,48.48,48.46,48.46,33554.03433958029,25.464,25.4693,25.4588,25.4588,33554.0343
2006-08-29 13:50:00,48.47,48.49,48.46,48.48,56783.75042082819,25.464,25.4745,25.4588,25.4693,56783.7504
2006-08-29 14:00:00,48.48,48.56,48.44,48.49,126248.45696330378,25.4693,25.5113,25.4483,25.4745,126248.457
2006-08-29 14:10:00,48.48,48.58,48.48,48.53,67332.51038042868,25.4693,25.5218,25.4693,25.4955,67332.5104
2006-08-29 14:20:00,48.52,48.56,48.49,48.49,54090.45000561104,25.4903,25.5113,25.4745,25.4745,54090.45
2006-08-29 14:30:00,48.5,48.53,48.48,48.52,52294.91639546627,25.4798,25.4955,25.4693,25.4903,52294.9164
2006-08-29 14:40:00,48.53,48.54,48.48,48.48,32656.26753450791,25.4955,25.5008,25.4693,25.4693,32656.2675
2006-08-29 14:50:00,48.48,48.51,48.48,48.49,64863.65166647963,25.4693,25.485,25.4693,25.4745,64863.6517
2006-08-29 15:00:00,48.5,48.5,48.48,48.48,58018.17977780271,25.4798,25.4798,25.4693,25.4693,58018.1798
2006-08-29 15:10:00,48.48,48.52,48.48,48.51,42419.48153967007,25.4693,25.4903,25.4693,25.485,42419.4815
2006-08-29 15:20:00,48.51,48.56,48.49,48.56,76646.84098305464,25.485,25.5113,25.4745,25.5113,76646.841
2006-08-29 15:30:00,48.55,48.61,48.55,48.57,88766.69285153181,25.506,25.5376,25.506,25.5166,88766.6929
2006-08-29 15:40:00,48.56,48.57,48.52,48.57,63404.78060823701,25.5113,25.5166,25.4903,25.5166,63404.7806
2006-08-29 15:50:00,48.56,48.63,48.53,48.53,162495.79171810122,25.5113,25.5481,25.4955,25.4955,162495.7917
2006-08-30 09:30:00,49.23,49.23,49.08,49.17,183032.207384132,25.8633,25.8633,25.7845,25.8318,183032.2074
2006-08-30 09:40:00,49.15,49.16,49.01,49.01,107058.6915048816,25.8213,25.8265,25.7477,25.7477,107058.6915
2006-08-30 09:50:00,49.0,49.03,48.89,48.95,205027.4941084053,25.7425,25.7582,25.6847,25.7162,205027.4941
2006-08-30 10:00:00,48.94,48.98,48.92,48.93,57905.95892716866,25.7109,25.7319,25.7004,25.7057,57905.9589
2006-08-30 10:10:00,48.93,48.95,48.92,48.94,38716.19346874649,25.7057,25.7162,25.7004,25.7109,38716.1935
2006-08-30 10:20:00,48.95,48.95,48.88,48.92,84502.300527438,25.7162,25.7162,25.6794,25.7004,84502.3005
2006-08-30 10:30:00,48.92,48.98,48.92,48.97,50836.04533722365,25.7004,25.7319,25.7004,25.7267,50836.0453
2006-08-30 10:40:00,48.98,49.0,48.95,48.98,40511.72707889126,25.7319,25.7425,25.7162,25.7319,40511.7271
2006-08-30 10:50:00,48.98,49.0,48.96,48.96,76871.28268432274,25.7319,25.7425,25.7214,25.7214,76871.2827
2006-08-30 11:00:00,48.97,48.97,48.89,48.89,80013.46650207609,25.7267,25.7267,25.6847,25.6847,80013.4665
2006-08-30 11:10:00,48.89,48.95,48.89,48.92,60823.70104365391,25.6847,25.7162,25.6847,25.7004,60823.701
2006-08-30 11:20:00,48.92,48.99,48.92,48.97,45673.886208057454,25.7004,25.7372,25.7004,25.7267,45673.8862
2006-08-30 11:30:00,48.97,48.97,48.88,48.89,19750.86971159241,25.7267,25.7267,25.6794,25.6847,19750.8697
2006-08-30 11:40:00,48.88,48.92,48.86,48.9,37145.10155986982,25.6794,25.7004,25.6689,25.6899,37145.1016
2006-08-30 11:50:00,48.91,48.91,48.85,48.86,25474.13309392885,25.6952,25.6952,25.6637,25.6689,25474.1331
2006-08-30 12:00:00,48.86,48.86,48.77,48.79,24688.587139490515,25.6689,25.6689,25.6216,25.6321,24688.5871
2006-08-30 12:10:00,48.79,48.79,48.73,48.75,26484.12074963528,25.6321,25.6321,25.6006,25.6111,26484.1207
2006-08-30 12:20:00,48.75,48.79,48.75,48.79,29962.967119290763,25.6111,25.6321,25.6111,25.6321,29962.9671
2006-08-30 12:30:00,48.79,48.83,48.79,48.79,39277.29772191673,25.6321,25.6531,25.6321,25.6321,39277.2977
2006-08-30 12:40:00,48.79,48.79,48.73,48.79,41297.27303332959,25.6321,25.6321,25.6006,25.6321,41297.273
2006-08-30 12:50:00,48.79,48.88,48.78,48.85,39052.85602064864,25.6321,25.6794,25.6269,25.6637,39052.856
2006-08-30 13:00:00,48.85,48.85,48.8,48.81,11334.305914038829,25.6637,25.6637,25.6374,25.6426,11334.3059
2006-08-30 13:10:00,48.81,48.81,48.74,48.75,14027.606329255976,25.6426,25.6426,25.6059,25.6111,14027.6063
2006-08-30 13:20:00,48.76,48.81,48.75,48.78,38155.08921557625,25.6164,25.6426,25.6111,25.6269,38155.0892
2006-08-30 13:30:00,48.79,48.85,48.78,48.83,42419.48153967007,25.6321,25.6637,25.6269,25.6531,42419.4815
2006-08-30 13:40:00,48.83,48.83,48.8,48.8,31309.617326899337,25.6531,25.6531,25.6374,25.6374,31309.6173
2006-08-30 13:50:00,48.81,48.85,48.8,48.83,31085.17562563124,25.6426,25.6637,25.6374,25.6531,31085.1756
2006-08-30 14:00:00,48.83,48.85,48.79,48.8,30187.40882055886,25.6531,25.6637,25.6321,25.6374,30187.4088
2006-08-30 14:10:00,48.8,48.87,48.8,48.85,21097.519919200982,25.6374,25.6742,25.6374,25.6637,21097.5199
2006-08-30 14:20:00,48.86,48.88,48.84,48.88,15823.13993940074,25.6689,25.6794,25.6584,25.6794,15823.1399
2006-08-30 14:30:00,48.88,48.93,48.86,48.89,67669.17293233082,25.6794,25.7057,25.6689,25.6847,67669.1729
2006-08-30 14:40:00,48.88,48.89,48.82,48.84,24913.02884075861,25.6794,25.6847,25.6479,25.6584,24913.0288
2006-08-30 14:50:00,48.83,48.87,48.81,48.82,30187.40882055886,25.6531,25.6742,25.6426,25.6479,30187.4088
2006-08-30 15:00:00,48.83,48.83,48.78,48.81,25137.470542026706,25.6531,25.6531,25.6269,25.6426,25137.4705
2006-08-30 15:10:00,48.82,48.82,48.79,48.81,32319.604982605768,25.6479,25.6479,25.6321,25.6426,32319.605
2006-08-30 15:20:00,48.81,48.81,48.74,48.78,40511.72707889126,25.6426,25.6426,25.6059,25.6269,40511.7271
2006-08-30 15:30:00,48.79,48.83,48.79,48.81,42643.923240938166,25.6321,25.6531,25.6321,25.6426,42643.9232
2006-08-30 15:40:00,48.81,48.84,48.79,48.82,40960.61048142744,25.6426,25.6584,25.6321,25.6479,40960.6105
2006-08-30 15:50:00,48.83,48.89,48.83,48.85,49938.27853215127,25.6531,25.6847,25.6531,25.6637,49938.2785
2006-08-31 09:30:00,48.88,49.01,48.88,48.89,46796.094714397936,25.6794,25.7477,25.6794,25.6847,46796.0947
2006-08-31 09:40:00,48.9,48.92,48.71,48.76,46796.094714397936,25.6899,25.7004,25.5901,25.6164,46796.0947
2006-08-31 09:50:00,48.77,48.86,48.76,48.86,37593.984962406015,25.6216,25.6689,25.6164,25.6689,37593.985
2006-08-31 10:00:00,48.83,48.84,48.73,48.74,85512.28818314442,25.6531,25.6584,25.6006,25.6059,85512.2882
2006-08-31 10:10:00,48.73,48.82,48.7,48.82,75749.07417798227,25.6006,25.6479,25.5849,25.6479,75749.0742
2006-08-31 10:20:00,48.81,48.83,48.8,48.83,28952.97946358433,25.6426,25.6531,25.6374,25.6531,28952.9795
2006-08-31 10:30:00,48.83,48.84,48.76,48.76,47918.30322073841,25.6531,25.6584,25.6164,25.6164,47918.3032
2006-08-31 10:40:00,48.77,48.81,48.75,48.79,31197.396476265287,25.6216,25.6426,25.6111,25.6321,31197.3965
2006-08-31 10:50:00,48.8,48.89,48.8,48.87,75412.41162608012,25.6374,25.6847,25.6374,25.6742,75412.4116
2006-08-31 11:00:00,48.87,48.99,48.86,48.9,68566.93973740321,25.6742,25.7372,25.6689,25.6899,68566.9397
2006-08-31 11:10:00,48.9,48.93,48.89,48.92,12680.9561216474,25.6899,25.7057,25.6847,25.7004,12680.9561
2006-08-31 11:20:00,48.9,48.92,48.88,48.9,21097.519919200982,25.6899,25.7004,25.6794,25.6899,21097.5199
2006-08-31 11:30:00,48.91,48.97,48.89,48.97,47244.97811693412,25.6952,25.7267,25.6847,25.7267,47244.9781
2006-08-31 11:40:00,48.96,49.08,48.95,49.06,93143.30602625968,25.7214,25.7845,25.7162,25.774,93143.306
2006-08-31 11:50:00,49.06,49.11,49.05,49.09,48591.6283245427,25.774,25.8002,25.7687,25.7897,48591.6283
2006-08-31 12:00:00,49.09,49.13,49.05,49.06,29065.20031421838,25.7897,25.8108,25.7687,25.774,29065.2003
2006-08-31 12:10:00,49.06,49.09,49.01,49.06,30299.629671192903,25.774,25.7897,25.7477,25.774,30299.6297
2006-08-31 12:20:00,49.06,49.15,49.06,49.09,70699.13589945012,25.774,25.8213,25.774,25.7897,70699.1359
2006-08-31 12:30:00,49.09,49.14,49.06,49.09,41297.27303332959,25.7897,25.816,25.774,25.7897,41297.273
2006-08-31 12:40:00,49.07,49.09,49.02,49.03,64190.32656267534,25.7792,25.7897,25.753,25.7582,64190.3266
2006-08-31 12:50:00,49.04,49.05,48.99,48.99,24127.48288632028,25.7635,25.7687,25.7372,25.7372,24127.4829
2006-08-31 13:00:00,49.01,49.02,48.95,49.02,46571.65301312984,25.7477,25.753,25.7162,25.753,46571.653
2006-08-31 13:10:00,49.02,49.04,49.01,49.02,16159.802491302884,25.753,25.7635,25.7477,25.753,16159.8025
2006-08-31 13:20:00,49.01,49.08,49.01,49.05,50611.60363595556,25.7477,25.7845,25.7477,25.7687,50611.6036
2006-08-31 13:30:00,49.04,49.07,49.02,49.06,22219.728425541463,25.7635,25.7792,25.753,25.774,22219.7284
2006-08-31 13:40:00,49.06,49.08,49.02,49.07,11222.08506340478,25.774,25.7845,25.753,25.7792,11222.0851
2006-08-31 13:50:00,49.07,49.13,49.07,49.12,10548.759959600491,25.7792,25.8108,25.7792,25.8055,10548.76
2006-08-31 14:00:00,49.12,49.2,49.1,49.17,44215.01514981483,25.8055,25.8475,25.795,25.8318,44215.0151
2006-08-31 14:10:00,49.17,49.19,49.16,49.18,36247.33475479744,25.8318,25.8423,25.8265,25.837,36247.3348
2006-08-31 14:20:00,49.18,49.21,49.14,49.14,30411.85052182696,25.837,25.8528,25.816,25.816,30411.8505
2006-08-31 14:30:00,49.15,49.15,49.06,49.06,18179.777802715744,25.8213,25.8213,25.774,25.774,18179.7778
2006-08-31 14:40:00,49.06,49.07,49.04,49.05,29850.74626865672,25.774,25.7792,25.7635,25.7687,29850.7463
2006-08-31 14:50:00,49.03,49.07,49.03,49.06,30524.071372461003,25.7582,25.7792,25.7582,25.774,30524.0714
2006-08-31 15:00:00,49.07,49.07,49.06,49.07,35237.34709909101,25.7792,25.7792,25.774,25.7792,35237.3471
2006-08-31 15:10:00,49.07,49.12,49.06,49.11,35910.67220289529,25.7792,25.8055,25.774,25.8002,35910.6722
2006-08-31 15:20:00,49.12,49.13,49.04,49.06,44439.45685108293,25.8055,25.8108,25.7635,25.774,44439.4569
2006-08-31 15:30:00,49.06,49.08,49.01,49.07,52968.24149927056,25.774,25.7845,25.7477,25.7792,52968.2415
2006-08-31 15:40:00,49.07,49.09,49.06,49.07,61721.46784872629,25.7792,25.7897,25.774,25.7792,61721.4678
2006-08-31 15:50:00,49.08,49.15,49.03,49.03,107283.1332061497,25.7845,25.8213,25.7582,25.7582,107283.1332
2006-09-01 09:30:00,49.04,49.18,48.94,48.94,92357.76007182134,25.7635,25.837,25.7109,25.7109,92357.7601
2006-09-01 09:40:00,48.94,48.97,48.85,48.89,61272.5844461901,25.7109,25.7267,25.6637,25.6847,61272.5844
2006-09-01 09:50:00,48.89,48.96,48.86,48.88,70362.47334754797,25.6847,25.7214,25.6689,25.6794,70362.4733
2006-09-01 10:00:00,48.88,48.93,48.87,48.88,74739.08652227583,25.6794,25.7057,25.6742,25.6794,74739.0865
2006-09-01 10:10:00,48.89,48.97,48.88,48.95,59028.167433509145,25.6847,25.7267,25.6794,25.7162,59028.1674
2006-09-01 10:20:00,48.95,48.95,48.88,48.88,54314.891706879134,25.7162,25.7162,25.6794,25.6794,54314.8917
2006-09-01 10:30:00,48.88,48.91,48.87,48.89,105936.48299854112,25.6794,25.6952,25.6742,25.6847,105936.483
2006-09-01 10:40:00,48.89,48.92,48.88,48.9,43205.027494108406,25.6847,25.7004,25.6794,25.6899,43205.0275
2006-09-01 10:50:00,48.91,48.93,48.87,48.89,62619.234653798674,25.6952,25.7057,25.6742,25.6847,62619.2347
2006-09-01 11:00:00,48.89,48.94,48.89,48.91,31870.72158006957,25.6847,25.7109,25.6847,25.6952,31870.7216
2006-09-01 11:10:00,48.91,48.93,48.89,48.89,62170.35125126248,25.6952,25.7057,25.6847,25.6847,62170.3513
2006-09-01 11:20:00,48.89,48.94,48.89,48.9,71596.9027045225,25.6847,25.7109,25.6847,25.6899,71596.9027
2006-09-01 11:30:00,48.91,48.96,48.9,48.93,30860.733924363147,25.6952,25.7214,25.6899,25.7057,30860.7339
2006-09-01 11:40:00,48.94,49.0,48.94,48.99,16945.348445741216,25.7109,25.7425,25.7109,25.7372,16945.3484
2006-09-01 11:50:00,49.0,49.01,48.94,48.94,20760.85736729884,25.7425,25.7477,25.7109,25.7109,20760.8574
2006-09-01 12:00:00,48.93,48.96,48.9,48.92,75524.63247671416,25.7057,25.7214,25.6899,25.7004,75524.6325
2006-09-01 12:10:00,48.92,48.96,48.91,48.95,27157.445853439567,25.7004,25.7214,25.6952,25.7162,27157.4459
2006-09-01 12:20:00,48.92,48.95,48.91,48.94,8192.12209628549,25.7004,25.7162,25.6952,25.7109,8192.1221
2006-09-01 12:30:00,48.93,49.0,48.91,48.97,23117.495230613848,25.7057,25.7425,25.6952,25.7267,23117.4952
2006-09-01 12:40:00,48.98,49.05,48.97,49.03,29401.86286612052,25.7319,25.7687,25.7267,25.7582,29401.8629
2006-09-01 12:50:00,49.03,49.11,49.03,49.1,16272.02334193693,25.7582,25.8002,25.7582,25.795,16272.0233
2006-09-01 13:00:00,49.1,49.12,49.04,49.06,94489.95623386824,25.795,25.8055,25.7635,25.774,94489.9562
2006-09-01 13:10:00,49.06,49.06,49.04,49.06,10997.643362136683,25.774,25.774,25.7635,25.774,10997.6434
2006-09-01 13:20:00,49.07,49.09,49.05,49.08,13242.06037481764,25.7792,25.7897,25.7687,25.7845,13242.0604
2006-09-01 13:30:00,49.1,49.14,49.08,49.14,14139.827179890022,25.795,25.816,25.7845,25.816,14139.8272
2006-09-01 13:40:00,49.14,49.14,49.04,49.04,24015.262035686228,25.816,25.816,25.7635,25.7635,24015.262
2006-09-01 13:50:00,49.06,49.06,49.03,49.03,21434.18247110313,25.774,25.774,25.7582,25.7582,21434.1825
2006-09-01 14:00:00,49.05,49.06,48.99,49.0,33441.813488946245,25.7687,25.774,25.7372,25.7425,33441.8135
2006-09-01 14:10:00,49.01,49.03,49.0,49.01,16272.02334193693,25.7477,25.7582,25.7425,25.7477,16272.0233
2006-09-01 14:20:00,49.01,49.04,48.98,49.01,32768.48838514196,25.7477,25.7635,25.7319,25.7477,32768.4884
2006-09-01 14:30:00,49.01,49.02,48.89,48.95,19863.09056222646,25.7477,25.753,25.6847,25.7162,19863.0906
2006-09-01 14:40:00,48.96,49.04,48.95,49.04,21883.06587363932,25.7214,25.7635,25.7162,25.7635,21883.0659
2006-09-01 14:50:00,49.01,49.09,49.01,49.07,48816.07002581079,25.7477,25.7897,25.7477,25.7792,48816.07
2006-09-01 15:00:00,49.07,49.08,49.02,49.02,16833.12759510717,25.7792,25.7845,25.753,25.753,16833.1276
2006-09-01 15:10:00,49.02,49.09,49.01,49.08,20648.6365166648,25.753,25.7897,25.7477,25.7845,20648.6365
2006-09-01 15:20:00,49.09,49.13,49.06,49.09,38491.7517674784,25.7897,25.8108,25.774,25.7897,38491.7518
2006-09-01 15:30:00,49.09,49.09,48.99,48.99,26933.00415217147,25.7897,25.7897,25.7372,25.7372,26933.0042
2006-09-01 15:40:00,48.99,49.06,48.99,49.06,32207.38413197172,25.7372,25.774,25.7372,25.774,32207.3841
2006-09-01 15:50:00,49.06,49.08,49.0,49.07,64975.87251711368,25.774,25.7845,25.7425,25.7792,64975.8725
2006-09-05 09:30:00,48.97,49.12,48.92,49.11,45561.66535742341,25.7267,25.8055,25.7004,25.8002,45561.6654
2006-09-05 09:40:00,49.06,49.08,48.87,48.9,31309.617326899337,25.774,25.7845,25.6742,25.6899,31309.6173
2006-09-05 09:50:00,48.93,49.02,48.84,48.86,30187.40882055886,25.7057,25.753,25.6584,25.6689,30187.4088
2006-09-05 10:00:00,48.84,48.85,48.68,48.7,107170.91235551564,25.6584,25.6637,25.5743,25.5849,107170.9124
2006-09-05 10:10:00,48.67,48.74,48.67,48.74,15823.13993940074,25.5691,25.6059,25.5691,25.6059,15823.1399
2006-09-05 10:20:00,48.72,48.74,48.7,48.73,22668.611828077657,25.5954,25.6059,25.5849,25.6006,22668.6118
2006-09-05 10:30:00,48.71,48.84,48.68,48.81,16384.24419257098,25.5901,25.6584,25.5743,25.6426,16384.2442
2006-09-05 10:40:00,48.82,48.89,48.81,48.84,27606.32925597576,25.6479,25.6847,25.6426,25.6584,27606.3293
2006-09-05 10:50:00,48.86,48.94,48.82,48.87,42419.48153967007,25.6689,25.7109,25.6479,25.6742,42419.4815
2006-09-05 11:00:00,48.89,48.89,48.77,48.81,14252.04803052407,25.6847,25.6847,25.6216,25.6426,14252.048
2006-09-05 11:10:00,48.77,48.79,48.73,48.75,42419.48153967007,25.6216,25.6321,25.6006,25.6111,42419.4815
2006-09-05 11:20:00,48.75,48.81,48.74,48.81,12905.397822915496,25.6111,25.6426,25.6059,25.6426,12905.3978
2006-09-05 11:30:00,48.81,48.85,48.81,48.84,12680.9561216474,25.6426,25.6637,25.6426,25.6584,12680.9561
2006-09-05 11:40:00,48.83,48.89,48.83,48.89,13242.06037481764,25.6531,25.6847,25.6531,25.6847,13242.0604
2006-09-05 11:50:00,48.89,48.89,48.83,48.83,17618.673549545503,25.6847,25.6847,25.6531,25.6531,17618.6735
2006-09-05 12:00:00,48.84,48.86,48.8,48.84,18853.10290652003,25.6584,25.6689,25.6374,25.6584,18853.1029
2006-09-05 12:10:00,48.83,48.86,48.82,48.85,9314.330602625969,25.6531,25.6689,25.6479,25.6637,9314.3306
2006-09-05 12:20:00,48.85,48.9,48.85,48.9,12568.735271013353,25.6637,25.6899,25.6637,25.6899,12568.7353
2006-09-05 12:30:00,48.91,48.93,48.89,48.9,21658.624172371223,25.6952,25.7057,25.6847,25.6899,21658.6242
2006-09-05 12:40:00,48.9,48.94,48.9,48.92,19975.31141286051,25.6899,25.7109,25.6899,25.7004,19975.3114
2006-09-05 12:50:00,48.92,48.94,48.89,48.92,20760.85736729884,25.7004,25.7109,25.6847,25.7004,20760.8574
2006-09-05 13:00:00,48.92,48.93,48.9,48.92,13690.943777353832,25.7004,25.7057,25.6899,25.7004,13690.9438
2006-09-05 13:10:00,48.92,48.94,48.91,48.94,18179.777802715744,25.7004,25.7109,25.6952,25.7109,18179.7778
2006-09-05 13:20:00,48.95,48.99,48.95,48.97,13129.839524183591,25.7162,25.7372,25.7162,25.7267,13129.8395
2006-09-05 13:30:00,48.97,49.0,48.94,48.99,28279.654359780045,25.7267,25.7425,25.7109,25.7372,28279.6544
2006-09-05 13:40:00,48.97,49.0,48.97,48.97,20424.1948153967,25.7267,25.7425,25.7267,25.7267,20424.1948
2006-09-05 13:50:00,48.97,49.0,48.96,48.98,38267.3100662103,25.7267,25.7425,25.7214,25.7319,38267.3101
2006-09-05 14:00:00,48.98,49.01,48.94,49.0,51284.928739759845,25.7319,25.7477,25.7109,25.7425,51284.9287
2006-09-05 14:10:00,49.0,49.04,48.98,49.04,43766.13174727864,25.7425,25.7635,25.7319,25.7635,43766.1317
2006-09-05 14:20:00,49.03,49.04,48.94,48.95,28055.21265851195,25.7582,25.7635,25.7109,25.7162,28055.2127
2006-09-05 14:30:00,48.94,48.96,48.88,48.95,44776.119402985074,25.7109,25.7214,25.6794,25.7162,44776.1194
2006-09-05 14:40:00,48.95,49.07,48.95,49.03,57681.51722590057,25.7162,25.7792,25.7162,25.7582,57681.5172
2006-09-05 14:50:00,49.02,49.05,48.97,49.02,25025.24969139266,25.753,25.7687,25.7267,25.753,25025.2497
2006-09-05 15:00:00,49.03,49.04,48.99,49.0,31646.27987880148,25.7582,25.7635,25.7372,25.7425,31646.2799
2006-09-05 15:10:00,49.0,49.01,48.97,48.97,19750.86971159241,25.7425,25.7477,25.7267,25.7267,19750.8697
2006-09-05 15:20:00,48.97,48.97,48.9,48.94,24127.48288632028,25.7267,25.7267,25.6899,25.7109,24127.4829
2006-09-05 15:30:00,48.94,48.96,48.92,48.95,21546.403321737176,25.7109,25.7214,25.7004,25.7162,21546.4033
2006-09-05 15:40:00,48.94,48.96,48.89,48.9,33217.37178767815,25.7109,25.7214,25.6847,25.6899,33217.3718
2006-09-05 15:50:00,48.9,48.9,48.89,48.89,37257.32241050387,25.6899,25.6899,25.6847,25.6847,37257.3224
2006-09-06 09:30:00,47.78,48.94,47.47,48.91,74851.30737290988,25.1015,25.7109,24.9387,25.6952,74851.3074
2006-09-06 09:40:00,48.92,48.97,48.84,48.86,38155.08921557625,25.7004,25.7267,25.6584,25.6689,38155.0892
2006-09-06 09:50:00,48.85,48.87,48.73,48.73,35686.2305016272,25.6637,25.6742,25.6006,25.6006,35686.2305
2006-09-06 10:00:00,48.73,48.73,48.64,48.66,36359.55560543149,25.6006,25.6006,25.5533,25.5638,36359.5556
2006-09-06 10:10:00,48.68,48.77,48.66,48.75,32880.709235776005,25.5743,25.6216,25.5638,25.6111,32880.7092
2006-09-06 10:20:00,48.76,48.77,48.71,48.73,19638.648860958365,25.6164,25.6216,25.5901,25.6006,19638.6489
2006-09-06 10:30:00,48.73,48.73,48.67,48.68,26484.12074963528,25.6006,25.6006,25.5691,25.5743,26484.1207
2006-09-06 10:40:00,48.68,48.7,48.57,48.59,89327.79710470205,25.5743,25.5849,25.5166,25.5271,89327.7971
2006-09-06 10:50:00,48.6,48.64,48.57,48.57,35237.34709909101,25.5323,25.5533,25.5166,25.5166,35237.3471
2006-09-06 11:00:00,48.58,48.62,48.57,48.62,22107.507574907417,25.5218,25.5428,25.5166,25.5428,22107.5076
2006-09-06 11:10:00,48.62,48.69,48.6,48.68,22893.05352934575,25.5428,25.5796,25.5323,25.5743,22893.0535
2006-09-06 11:20:00,48.7,48.77,48.69,48.74,28391.87521041409,25.5849,25.6216,25.5796,25.6059,28391.8752
2006-09-06 11:30:00,48.74,48.75,48.63,48.63,21883.06587363932,25.6059,25.6111,25.5481,25.5481,21883.0659
2006-09-06 11:40:00,48.63,48.65,48.57,48.6,19750.86971159241,25.5481,25.5586,25.5166,25.5323,19750.8697
2006-09-06 11:50:00,48.61,48.61,48.56,48.56,21321.961620469083,25.5376,25.5376,25.5113,25.5113,21321.9616
2006-09-06 12:00:00,48.57,48.63,48.56,48.6,23229.71608124789,25.5166,25.5481,25.5113,25.5323,23229.7161
2006-09-06 12:10:00,48.61,48.64,48.56,48.58,18404.21950398384,25.5376,25.5533,25.5113,25.5218,18404.2195
2006-09-06 12:20:00,48.58,48.63,48.55,48.61,26035.23734709909,25.5218,25.5481,25.506,25.5376,26035.2373
2006-09-06 12:30:00,48.63,48.71,48.61,48.7,27606.32925597576,25.5481,25.5901,25.5376,25.5849,27606.3293
2006-09-06 12:40:00,48.7,48.72,48.68,48.7,15598.698238132643,25.5849,25.5954,25.5743,25.5849,15598.6982
2006-09-06 12:50:00,48.7,48.7,48.65,48.65,16945.348445741216,25.5849,25.5849,25.5586,25.5586,16945.3484
2006-09-06 13:00:00,48.65,48.65,48.57,48.59,25923.016496465043,25.5586,25.5586,25.5166,25.5271,25923.0165
2006-09-06 13:10:00,48.59,48.61,48.58,48.59,11670.96846594097,25.5271,25.5376,25.5218,25.5271,11670.9685
2006-09-06 13:20:00,48.58,48.62,48.58,48.6,19750.86971159241,25.5218,25.5428,25.5218,25.5323,19750.8697
2006-09-06 13:30:00,48.59,48.6,48.56,48.57,36920.65985860173,25.5271,25.5323,25.5113,25.5166,36920.6599
2006-09-06 13:40:00,48.56,48.56,48.52,48.53,16720.906744473123,25.5113,25.5113,25.4903,25.4955,16720.9067
2006-09-06 13:50:00,48.52,48.54,48.47,48.48,40287.28537762316,25.4903,25.5008,25.464,25.4693,40287.2854
2006-09-06 14:00:00,48.48,48.52,48.43,48.51,35461.78880035911,25.4693,25.4903,25.443,25.485,35461.7888
2006-09-06 14:10:00,48.51,48.51,48.44,48.46,35125.12624845696,25.485,25.485,25.4483,25.4588,35125.1262
2006-09-06 14:20:00,48.48,48.55,48.48,48.51,23117.495230613848,25.4693,25.506,25.4693,25.485,23117.4952
2006-09-06 14:30:00,48.51,48.53,48.48,48.48,20199.753114128605,25.485,25.4955,25.4693,25.4693,20199.7531
2006-09-06 14:40:00,48.48,48.48,48.36,48.37,46234.990461227695,25.4693,25.4693,25.4062,25.4115,46234.9905
2006-09-06 14:50:00,48.39,48.39,48.3,48.35,80462.34990461227,25.422,25.422,25.3747,25.401,80462.3499
2006-09-06 15:00:00,48.35,48.37,48.3,48.35,99091.0111098642,25.401,25.4115,25.3747,25.401,99091.0111
2006-09-06 15:10:00,48.37,48.37,48.32,48.35,68342.4980361351,25.4115,25.4115,25.3852,25.401,68342.498
2006-09-06 15:20:00,48.36,48.38,48.34,48.37,80125.68735271013,25.4062,25.4167,25.3957,25.4115,80125.6874
2006-09-06 15:30:00,48.37,48.39,48.31,48.33,61384.80529682415,25.4115,25.422,25.38,25.3905,61384.8053
2006-09-06 15:40:00,48.33,48.47,48.33,48.43,58354.84232970486,25.3905,25.464,25.3905,25.443,58354.8423
2006-09-06 15:50:00,48.43,48.45,48.38,48.38,50162.72023341936,25.443,25.4535,25.4167,25.4167,50162.7202
2006-09-07 09:30:00,48.51,48.69,48.48,48.48,67893.61463359892,25.485,25.5796,25.4693,25.4693,67893.6146
2006-09-07 09:40:00,48.48,48.53,48.28,48.33,58018.17977780271,25.4693,25.4955,25.3642,25.3905,58018.1798
2006-09-07 09:50:00,48.3,48.44,48.28,48.44,70250.25249691392,25.3747,25.4483,25.3642,25.4483,70250.2525
2006-09-07 10:00:00,48.45,48.48,48.3,48.38,61497.02614745819,25.4535,25.4693,25.3747,25.4167,61497.0261
2006-09-07 10:10:00,48.38,48.48,48.34,48.48,85961.17158568061,25.4167,25.4693,25.3957,25.4693,85961.1716
2006-09-07 10:20:00,48.45,48.47,48.4,48.45,38379.53091684435,25.4535,25.464,25.4272,25.4535,38379.5309
2006-09-07 10:30:00,48.45,48.55,48.45,48.54,38828.414319380536,25.4535,25.506,25.4535,25.5008,38828.4143
2006-09-07 10:40:00,48.54,48.56,48.4,48.4,70811.35675008416,25.5008,25.5113,25.4272,25.4272,70811.3568
2006-09-07 10:50:00,48.42,48.44,48.36,48.4,34115.13859275053,25.4378,25.4483,25.4062,25.4272,34115.1386
2006-09-07 11:00:00,48.4,48.48,48.38,48.44,29626.30456738862,25.4272,25.4693,25.4167,25.4483,29626.3046
2006-09-07 11:10:00,48.43,48.52,48.4,48.42,24800.80799012457,25.443,25.4903,25.4272,25.4378,24800.808
2006-09-07 11:20:00,48.44,48.49,48.42,48.49,11670.96846594097,25.4483,25.4745,25.4378,25.4745,11670.9685
2006-09-07 11:30:00,48.48,48.56,48.48,48.51,30075.18796992481,25.4693,25.5113,25.4693,25.485,30075.188
2006-09-07 11:40:00,48.51,48.53,48.46,48.48,21321.961620469083,25.485,25.4955,25.4588,25.4693,21321.9616
2006-09-07 11:50:00,48.48,48.56,48.47,48.56,36471.776456065534,25.4693,25.5113,25.464,25.5113,36471.7765
2006-09-07 12:00:00,48.56,48.56,48.51,48.51,28391.87521041409,25.5113,25.5113,25.485,25.485,28391.8752
2006-09-07 12:10:00,48.51,48.52,48.45,48.46,19526.42801032432,25.485,25.4903,25.4535,25.4588,19526.428
2006-09-07 12:20:00,48.47,48.48,48.42,48.48,28616.31691168219,25.464,25.4693,25.4378,25.4693,28616.3169
2006-09-07 12:30:00,48.48,48.56,48.48,48.54,12905.397822915496,25.4693,25.5113,25.4693,25.5008,12905.3978
2006-09-07 12:40:00,48.55,48.55,48.52,48.54,9426.551453260015,25.506,25.506,25.4903,25.5008,9426.5515
2006-09-07 12:50:00,48.52,48.55,48.52,48.54,19077.544607788124,25.4903,25.506,25.4903,25.5008,19077.5446
2006-09-07 13:00:00,48.53,48.59,48.53,48.56,34564.02199528672,25.4955,25.5271,25.4955,25.5113,34564.022
2006-09-07 13:10:00,48.56,48.65,48.56,48.56,56222.64616765795,25.5113,25.5586,25.5113,25.5113,56222.6462
2006-09-07 13:20:00,48.57,48.58,48.55,48.56,16720.906744473123,25.5166,25.5218,25.506,25.5113,16720.9067
2006-09-07 13:30:00,48.56,48.6,48.52,48.52,32431.82583323981,25.5113,25.5323,25.4903,25.4903,32431.8258
2006-09-07 13:40:00,48.52,48.73,48.52,48.71,38603.97261811244,25.4903,25.6006,25.4903,25.5901,38603.9726
2006-09-07 13:50:00,48.73,48.8,48.72,48.77,31309.617326899337,25.6006,25.6374,25.5954,25.6216,31309.6173
2006-09-07 14:00:00,48.76,48.81,48.73,48.78,26820.783301537424,25.6164,25.6426,25.6006,25.6269,26820.7833
2006-09-07 14:10:00,48.78,48.79,48.73,48.75,22219.728425541463,25.6269,25.6321,25.6006,25.6111,22219.7284
2006-09-07 14:20:00,48.75,48.79,48.72,48.79,33554.03433958029,25.6111,25.6321,25.5954,25.6321,33554.0343
2006-09-07 14:30:00,48.78,48.8,48.74,48.75,49152.73257771294,25.6269,25.6374,25.6059,25.6111,49152.7326
2006-09-07 14:40:00,48.75,48.78,48.7,48.76,39613.96027381888,25.6111,25.6269,25.5849,25.6164,39613.9603
2006-09-07 14:50:00,48.77,48.8,48.74,48.79,42868.36494220626,25.6216,25.6374,25.6059,25.6321,42868.3649
2006-09-07 15:00:00,48.79,48.79,48.73,48.77,48479.40747390865,25.6321,25.6321,25.6006,25.6216,48479.4075
2006-09-07 15:10:00,48.76,48.79,48.75,48.75,46234.990461227695,25.6164,25.6321,25.6111,25.6111,46234.9905
2006-09-07 15:20:00,48.75,48.84,48.74,48.84,112108.62978341377,25.6111,25.6584,25.6059,25.6584,112108.6298
2006-09-07 15:30:00,48.83,48.83,48.68,48.69,59925.934238581525,25.6531,25.6531,25.5743,25.5796,59925.9342
2006-09-07 15:40:00,48.67,48.7,48.64,48.7,71484.68185388845,25.5691,25.5849,25.5533,25.5849,71484.6819
2006-09-07 15:50:00,48.7,48.73,48.7,48.71,58803.72573224104,25.5849,25.6006,25.5849,25.5901,58803.7257
2006-09-08 09:30:00,48.65,48.77,48.65,48.71,92021.0975199192,25.5586,25.6216,25.5586,25.5901,92021.0975
2006-09-08 09:40:00,48.71,48.71,48.51,48.59,64975.87251711368,25.5901,25.5901,25.485,25.5271,64975.8725
2006-09-08 09:50:00,48.59,48.62,48.56,48.61,32319.604982605768,25.5271,25.5428,25.5113,25.5376,32319.605
2006-09-08 10:00:00,48.61,48.65,48.57,48.63,30860.733924363147,25.5376,25.5586,25.5166,25.5481,30860.7339
2006-09-08 10:10:00,48.62,48.62,48.47,48.51,66322.52272472225,25.5428,25.5428,25.464,25.485,66322.5227
2006-09-08 10:20:00,48.51,48.65,48.51,48.65,29065.20031421838,25.485,25.5586,25.485,25.5586,29065.2003
2006-09-08 10:30:00,48.65,48.65,48.53,48.58,58467.0631803389,25.5586,25.5586,25.4955,25.5218,58467.0632
2006-09-08 10:40:00,48.5,48.69,48.5,48.69,76759.0618336887,25.4798,25.5796,25.4798,25.5796,76759.0618
2006-09-08 10:50:00,48.69,48.69,48.63,48.65,28055.21265851195,25.5796,25.5796,25.5481,25.5586,28055.2127
2006-09-08 11:00:00,48.65,48.66,48.61,48.65,52407.13724610032,25.5586,25.5638,25.5376,25.5586,52407.1372
2006-09-08 11:10:00,48.65,48.67,48.62,48.63,89888.90135787228,25.5586,25.5691,25.5428,25.5481,89888.9014
2006-09-08 11:20:00,48.63,48.67,48.59,48.61,90225.56390977444,25.5481,25.5691,25.5271,25.5376,90225.5639
2006-09-08 11:30:00,48.63,48.67,48.62,48.66,38042.8683649422,25.5481,25.5691,25.5428,25.5638,38042.8684
2006-09-08 11:40:00,48.65,48.67,48.64,48.65,14027.606329255976,25.5586,25.5691,25.5533,25.5586,14027.6063
2006-09-08 11:50:00,48.65,48.66,48.62,48.64,26484.12074963528,25.5586,25.5638,25.5428,25.5533,26484.1207
2006-09-08 12:00:00,48.64,48.66,48.64,48.66,23678.599483784084,25.5533,25.5638,25.5533,25.5638,23678.5995
2006-09-08 12:10:00,48.65,48.66,48.64,48.65,20424.1948153967,25.5586,25.5638,25.5533,25.5586,20424.1948
2006-09-08 12:20:00,48.66,48.66,48.62,48.64,13017.618673549545,25.5638,25.5638,25.5428,25.5533,13017.6187
2006-09-08 12:30:00,48.64,48.65,48.63,48.65,25361.9122432948,25.5533,25.5586,25.5481,25.5586,25361.9122
2006-09-08 12:40:00,48.64,48.65,48.61,48.61,12680.9561216474,25.5533,25.5586,25.5376,25.5376,12680.9561
2006-09-08 12:50:00,48.61,48.67,48.59,48.65,19077.544607788124,25.5376,25.5691,25.5271,25.5586,19077.5446
2006-09-08 13:00:00,48.65,48.66,48.64,48.65,20873.078217932893,25.5586,25.5638,25.5533,25.5586,20873.0782
2006-09-08 13:10:00,48.64,48.67,48.63,48.65,18291.99865334979,25.5533,25.5691,25.5481,25.5586,18291.9987
2006-09-08 13:20:00,48.66,48.72,48.65,48.68,79340.1413982718,25.5638,25.5954,25.5586,25.5743,79340.1414
2006-09-08 13:30:00,48.69,48.74,48.68,48.71,38491.7517674784,25.5796,25.6059,25.5743,25.5901,38491.7518
2006-09-08 13:40:00,48.7,48.74,48.7,48.7,80574.57075524631,25.5849,25.6059,25.5849,25.5849,80574.5708
2006-09-08 13:50:00,48.74,48.78,48.66,48.68,106722.02895297944,25.6059,25.6269,25.5638,25.5743,106722.029
2006-09-08 14:00:00,48.68,48.75,48.68,48.69,99988.7779149366,25.5743,25.6111,25.5743,25.5796,99988.7779
2006-09-08 14:10:00,48.69,48.7,48.67,48.67,36359.55560543149,25.5796,25.5849,25.5691,25.5691,36359.5556
2006-09-08 14:20:00,48.67,48.69,48.66,48.69,33778.476040848385,25.5691,25.5796,25.5638,25.5796,33778.476
2006-09-08 14:30:00,48.69,48.85,48.67,48.81,109078.66681629446,25.5796,25.6637,25.5691,25.6426,109078.6668
2006-09-08 14:40:00,48.81,48.97,48.8,48.97,95387.72303894065,25.6426,25.7267,25.6374,25.7267,95387.723
2006-09-08 14:50:00,48.95,49.05,48.94,49.05,55100.43766131747,25.7162,25.7687,25.7109,25.7687,55100.4377
2006-09-08 15:00:00,49.04,49.04,48.98,49.03,27718.550106609808,25.7635,25.7635,25.7319,25.7582,27718.5501
2006-09-08 15:10:00,49.02,49.11,49.0,49.06,56447.08786892604,25.753,25.8002,25.7425,25.774,56447.0879
2006-09-08 15:20:00,49.06,49.14,49.05,49.09,50611.60363595556,25.774,25.816,25.7687,25.7897,50611.6036
2006-09-08 15:30:00,49.1,49.11,48.99,49.01,105936.48299854112,25.795,25.8002,25.7372,25.7477,105936.483
2006-09-08 15:40:00,49.01,49.06,49.01,49.04,114577.4884973628,25.7477,25.774,25.7477,25.7635,114577.4885
2006-09-08 15:50:00,49.04,49.11,49.01,49.06,159690.27045225003,25.7635,25.8002,25.7477,25.774,159690.2705
2006-09-11 09:30:00,49.04,49.5,49.04,49.37,109751.99192009876,25.7635,26.0051,25.7635,25.9368,109751.9919
2006-09-11 09:40:00,49.37,49.39,49.3,49.33,84165.63797553585,25.9368,25.9473,25.9001,25.9158,84165.638
2006-09-11 09:50:00,49.33,49.42,49.18,49.22,100886.54472000895,25.9158,25.9631,25.837,25.858,100886.5447
2006-09-11 10:00:00,49.22,49.28,49.14,49.14,99764.33621366847,25.858,25.8896,25.816,25.816,99764.3362
2006-09-11 10:10:00,49.14,49.18,49.14,49.17,28728.53776231624,25.816,25.837,25.816,25.8318,28728.5378
2006-09-11 10:20:00,49.18,49.18,49.08,49.09,38491.7517674784,25.837,25.837,25.7845,25.7897,38491.7518
2006-09-11 10:30:00,49.09,49.19,49.08,49.19,93592.18942879589,25.7897,25.8423,25.7845,25.8423,93592.1894
2006-09-11 10:40:00,49.19,49.27,49.19,49.22,50274.94108405341,25.8423,25.8843,25.8423,25.858,50274.9411
2006-09-11 10:50:00,49.22,49.24,49.16,49.22,84726.74222870609,25.858,25.8685,25.8265,25.858,84726.7422
2006-09-11 11:00:00,49.22,49.27,49.21,49.24,38491.7517674784,25.858,25.8843,25.8528,25.8685,38491.7518
2006-09-11 11:10:00,49.25,49.3,49.22,49.29,50611.60363595556,25.8738,25.9001,25.858,25.8948,50611.6036
2006-09-11 11:20:00,49.29,49.38,49.28,49.37,38828.414319380536,25.8948,25.9421,25.8896,25.9368,38828.4143
2006-09-11 11:30:00,49.37,49.44,49.36,49.42,72943.55291213107,25.9368,25.9736,25.9316,25.9631,72943.5529
2006-09-11 11:40:00,49.42,49.45,49.38,49.44,34676.24284592077,25.9631,25.9789,25.9421,25.9736,34676.2428
2006-09-11 11:50:00,49.46,49.46,49.44,49.45,59925.934238581525,25.9841,25.9841,25.9736,25.9789,59925.9342
2006-09-11 12:00:00,49.46,49.6,49.46,49.55,116709.68465940972,25.9841,26.0577,25.9841,26.0314,116709.6847
2006-09-11 12:10:00,49.55,49.63,49.54,49.59,50499.38278532151,26.0314,26.0734,26.0261,26.0524,50499.3828
2006-09-11 12:20:00,49.58,49.61,49.5,49.58,46010.5487599596,26.0472,26.0629,26.0051,26.0472,46010.5488
2006-09-11 12:30:00,49.58,49.63,49.56,49.58,48816.07002581079,26.0472,26.0734,26.0367,26.0472,48816.07
2006-09-11 12:40:00,49.57,49.59,49.55,49.55,66883.62697789249,26.0419,26.0524,26.0314,26.0314,66883.627
2006-09-11 12:50:00,49.56,49.6,49.56,49.56,65649.19762091797,26.0367,26.0577,26.0367,26.0367,65649.1976
2006-09-11 13:00:00,49.57,49.63,49.52,49.53,40062.84367635506,26.0419,26.0734,26.0156,26.0209,40062.8437
2006-09-11 13:10:00,49.51,49.55,49.46,49.54,32431.82583323981,26.0104,26.0314,25.9841,26.0261,32431.8258
2006-09-11 13:20:00,49.53,49.7,49.53,49.65,92021.0975199192,26.0209,26.1102,26.0209,26.0839,92021.0975
2006-09-11 13:30:00,49.65,49.68,49.6,49.68,38491.7517674784,26.0839,26.0997,26.0577,26.0997,38491.7518
2006-09-11 13:40:00,49.68,49.75,49.68,49.74,32431.82583323981,26.0997,26.1365,26.0997,26.1312,32431.8258
2006-09-11 13:50:00,49.73,49.82,49.73,49.82,81472.3375603187,26.126,26.1732,26.126,26.1732,81472.3376
2006-09-11 14:00:00,49.82,49.84,49.74,49.79,48928.29087644485,26.1732,26.1838,26.1312,26.1575,48928.2909
2006-09-11 14:10:00,49.79,49.86,49.78,49.81,56334.867018292,26.1575,26.1943,26.1522,26.168,56334.867
2006-09-11 14:20:00,49.81,49.81,49.76,49.76,20536.41566603075,26.168,26.168,26.1417,26.1417,20536.4157
2006-09-11 14:30:00,49.77,49.79,49.75,49.77,23903.04118505218,26.147,26.1575,26.1365,26.147,23903.0412
2006-09-11 14:40:00,49.77,49.83,49.77,49.77,33105.1509370441,26.147,26.1785,26.147,26.147,33105.1509
2006-09-11 14:50:00,49.78,49.84,49.77,49.83,39613.96027381888,26.1522,26.1838,26.147,26.1785,39613.9603
2006-09-11 15:00:00,49.83,49.85,49.73,49.73,60150.37593984962,26.1785,26.189,26.126,26.126,60150.3759
2006-09-11 15:10:00,49.74,49.74,49.69,49.72,44888.34025361912,26.1312,26.1312,26.105,26.1207,44888.3403
2006-09-11 15:20:00,49.72,49.85,49.72,49.83,69015.8231399394,26.1207,26.189,26.1207,26.1785,69015.8231
2006-09-11 15:30:00,49.82,49.85,49.79,49.81,83604.53372236561,26.1732,26.189,26.1575,26.168,83604.5337
2006-09-11 15:40:00,49.81,49.86,49.79,49.82,244865.8960834923,26.168,26.1943,26.1575,26.1732,244865.8961
2006-09-11 15:50:00,49.82,49.88,49.82,49.87,147570.41858377284,26.1732,26.2048,26.1732,26.1995,147570.4186
2006-09-12 09:30:00,50.04,50.14,49.89,50.0,90001.12220850633,26.2888,26.3414,26.21,26.2678,90001.1222
2006-09-12 09:40:00,49.96,50.04,49.84,50.0,50723.824486589605,26.2468,26.2888,26.1838,26.2678,50723.8245
2006-09-12 09:50:00,49.99,49.99,49.77,49.78,168443.49680170574,26.2626,26.2626,26.147,26.1522,168443.4968
2006-09-12 10:00:00,49.76,49.83,49.71,49.76,61384.80529682415,26.1417,26.1785,26.1155,26.1417,61384.8053
2006-09-12 10:10:00,49.76,49.79,49.72,49.74,258444.61901021207,26.1417,26.1575,26.1207,26.1312,258444.619
2006-09-12 10:20:00,49.74,49.75,49.69,49.74,234541.5778251599,26.1312,26.1365,26.105,26.1312,234541.5778
2006-09-12 10:30:00,49.72,49.72,49.7,49.71,111435.30467960949,26.1207,26.1207,26.1102,26.1155,111435.3047
2006-09-12 10:40:00,49.71,49.72,49.68,49.71,52631.57894736842,26.1155,26.1207,26.0997,26.1155,52631.5789
2006-09-12 10:50:00,49.7,49.73,49.69,49.71,37369.54326113792,26.1102,26.126,26.105,26.1155,37369.5433
2006-09-12 11:00:00,49.71,49.78,49.68,49.76,74514.64482100774,26.1155,26.1522,26.0997,26.1417,74514.6448
2006-09-12 11:10:00,49.77,49.91,49.76,49.9,53080.46234990461,26.147,26.2205,26.1417,26.2153,53080.4623
2006-09-12 11:20:00,49.89,49.92,49.87,49.92,70923.57760071821,26.21,26.2258,26.1995,26.2258,70923.5776
2006-09-12 11:30:00,49.92,49.96,49.9,49.91,53866.00830434294,26.2258,26.2468,26.2153,26.2205,53866.0083
2006-09-12 11:40:00,49.93,49.96,49.9,49.93,24015.262035686228,26.231,26.2468,26.2153,26.231,24015.262
2006-09-12 11:50:00,49.93,49.95,49.9,49.93,36808.43900796768,26.231,26.2415,26.2153,26.231,36808.439
2006-09-12 12:00:00,49.93,49.94,49.86,49.88,69801.36909437773,26.231,26.2363,26.1943,26.2048,69801.3691
2006-09-12 12:10:00,49.89,49.91,49.86,49.91,79452.36224890585,26.21,26.2205,26.1943,26.2205,79452.3622
2006-09-12 12:20:00,49.9,49.97,49.9,49.96,49938.27853215127,26.2153,26.2521,26.2153,26.2468,49938.2785
2006-09-12 12:30:00,49.98,50.02,49.96,50.01,62058.13040062843,26.2573,26.2783,26.2468,26.2731,62058.1304
2006-09-12 12:40:00,50.01,50.04,49.99,50.0,25586.3539445629,26.2731,26.2888,26.2626,26.2678,25586.3539
2006-09-12 12:50:00,49.99,50.01,49.97,50.01,23229.71608124789,26.2626,26.2731,26.2521,26.2731,23229.7161
2006-09-12 13:00:00,50.01,50.04,49.99,50.02,74963.52822354394,26.2731,26.2888,26.2626,26.2783,74963.5282
2006-09-12 13:10:00,50.03,50.03,49.88,49.89,53641.56660307485,26.2836,26.2836,26.2048,26.21,53641.5666
2006-09-12 13:20:00,49.89,49.94,49.89,49.94,49938.27853215127,26.21,26.2363,26.21,26.2363,49938.2785
2006-09-12 13:30:00,49.94,50.01,49.92,49.98,43317.24834474245,26.2363,26.2731,26.2258,26.2573,43317.2483
2006-09-12 13:40:00,50.0,50.04,49.96,50.01,45112.781954887214,26.2678,26.2888,26.2468,26.2731,45112.782
2006-09-12 13:50:00,50.01,50.02,49.98,50.0,42643.923240938166,26.2731,26.2783,26.2573,26.2678,42643.9232
2006-09-12 14:00:00,50.0,50.0,49.95,49.95,32431.82583323981,26.2678,26.2678,26.2415,26.2415,32431.8258
2006-09-12 14:10:00,49.96,50.0,49.93,49.98,72270.22780832679,26.2468,26.2678,26.231,26.2573,72270.2278
2006-09-12 14:20:00,49.97,50.04,49.96,50.04,50611.60363595556,26.2521,26.2888,26.2468,26.2888,50611.6036
2006-09-12 14:30:00,50.04,50.11,50.03,50.09,103804.2868364942,26.2888,26.3256,26.2836,26.3151,103804.2868
2006-09-12 14:40:00,50.07,50.11,50.06,50.11,45112.781954887214,26.3046,26.3256,26.2993,26.3256,45112.782
2006-09-12 14:50:00,50.11,50.19,50.08,50.12,57008.19212209628,26.3256,26.3676,26.3098,26.3309,57008.1921
2006-09-12 15:00:00,50.13,50.16,50.12,50.13,38828.414319380536,26.3361,26.3519,26.3309,26.3361,38828.4143
2006-09-12 15:10:00,50.12,50.12,50.08,50.12,34227.35944338458,26.3309,26.3309,26.3098,26.3309,34227.3594
2006-09-12 15:20:00,50.11,50.15,50.1,50.14,48591.6283245427,26.3256,26.3466,26.3203,26.3414,48591.6283
2006-09-12 15:30:00,50.13,50.18,50.13,50.15,91123.33071484682,26.3361,26.3624,26.3361,26.3466,91123.3307
2006-09-12 15:40:00,50.16,50.18,50.14,50.18,78442.3745931994,26.3519,26.3624,26.3414,26.3624,78442.3746
2006-09-12 15:50:00,50.18,50.22,50.17,50.22,125238.46930759736,26.3624,26.3834,26.3571,26.3834,125238.4693
2006-09-13 09:30:00,50.12,50.13,49.93,49.96,82257.88351475704,26.3309,26.3361,26.231,26.2468,82257.8835
2006-09-13 09:40:00,49.96,50.07,49.94,49.99,277746.6053192683,26.2468,26.3046,26.2363,26.2626,277746.6053
2006-09-13 09:50:00,49.99,50.12,49.96,50.0,46908.31556503198,26.2626,26.3309,26.2468,26.2678,46908.3156
2006-09-13 10:00:00,50.0,50.01,49.86,49.96,136460.55437100213,26.2678,26.2731,26.1943,26.2468,136460.5544
2006-09-13 10:10:00,49.94,49.98,49.8,49.89,53866.00830434294,26.2363,26.2573,26.1627,26.21,53866.0083
2006-09-13 10:20:00,49.88,49.91,49.73,49.73,79564.58309953989,26.2048,26.2205,26.126,26.126,79564.5831
2006-09-13 10:30:00,49.74,49.81,49.63,49.64,107619.79575805184,26.1312,26.168,26.0734,26.0787,107619.7958
2006-09-13 10:40:00,49.64,49.68,49.57,49.57,122208.50634047804,26.0787,26.0997,26.0419,26.0419,122208.5063
2006-09-13 10:50:00,49.56,49.57,49.48,49.54,42082.818987767925,26.0367,26.0419,25.9946,26.0261,42082.819
2006-09-13 11:00:00,49.54,49.67,49.53,49.63,43205.027494108406,26.0261,26.0944,26.0209,26.0734,43205.0275
2006-09-13 11:10:00,49.6,49.67,49.6,49.67,26371.89989900124,26.0577,26.0944,26.0577,26.0944,26371.8999
2006-09-13 11:20:00,49.67,49.74,49.63,49.63,58130.40062843676,26.0944,26.1312,26.0734,26.0734,58130.4006
2006-09-13 11:30:00,49.63,49.71,49.6,49.66,77320.16608685894,26.0734,26.1155,26.0577,26.0892,77320.1661
2006-09-13 11:40:00,49.65,49.68,49.63,49.66,59813.71338794748,26.0839,26.0997,26.0734,26.0892,59813.7134
2006-09-13 11:50:00,49.67,49.73,49.66,49.71,41746.156435865785,26.0944,26.126,26.0892,26.1155,41746.1564
2006-09-13 12:00:00,49.7,49.73,49.65,49.66,20087.532263494555,26.1102,26.126,26.0839,26.0892,20087.5323
2006-09-13 12:10:00,49.65,49.71,49.62,49.71,24464.145438222426,26.0839,26.1155,26.0682,26.1155,24464.1454
2006-09-13 12:20:00,49.71,49.77,49.7,49.76,23678.599483784084,26.1155,26.147,26.1102,26.1417,23678.5995
2006-09-13 12:30:00,49.75,49.75,49.63,49.63,29289.642015486475,26.1365,26.1365,26.0734,26.0734,29289.642
2006-09-13 12:40:00,49.63,49.68,49.63,49.67,27718.550106609808,26.0734,26.0997,26.0734,26.0944,27718.5501
2006-09-13 12:50:00,49.67,49.71,49.63,49.69,29850.74626865672,26.0944,26.1155,26.0734,26.105,29850.7463
2006-09-13 13:00:00,49.71,49.71,49.67,49.7,16720.906744473123,26.1155,26.1155,26.0944,26.1102,16720.9067
2006-09-13 13:10:00,49.69,49.71,49.67,49.7,19863.09056222646,26.105,26.1155,26.0944,26.1102,19863.0906
2006-09-13 13:20:00,49.7,49.71,49.63,49.68,15037.593984962405,26.1102,26.1155,26.0734,26.0997,15037.594
2006-09-13 13:30:00,49.7,49.74,49.66,49.71,25698.574795196942,26.1102,26.1312,26.0892,26.1155,25698.5748
2006-09-13 13:40:00,49.72,49.86,49.72,49.79,45449.44450678936,26.1207,26.1943,26.1207,26.1575,45449.4445
2006-09-13 13:50:00,49.82,49.87,49.79,49.79,54763.77510941533,26.1732,26.1995,26.1575,26.1575,54763.7751
2006-09-13 14:00:00,49.8,49.87,49.79,49.84,41970.59813713388,26.1627,26.1995,26.1575,26.1838,41970.5981
2006-09-13 14:10:00,49.84,49.87,49.8,49.87,45000.56110425317,26.1838,26.1995,26.1627,26.1995,45000.5611
2006-09-13 14:20:00,49.86,49.91,49.82,49.89,57905.95892716866,26.1943,26.2205,26.1732,26.21,57905.9589
2006-09-13 14:30:00,49.89,49.92,49.81,49.85,28952.97946358433,26.21,26.2258,26.168,26.189,28952.9795
2006-09-13 14:40:00,49.85,49.88,49.84,49.87,48030.524071372456,26.189,26.2048,26.1838,26.1995,48030.5241
2006-09-13 14:50:00,49.87,49.96,49.86,49.96,32319.604982605768,26.1995,26.2468,26.1943,26.2468,32319.605
2006-09-13 15:00:00,49.96,50.01,49.91,49.93,53304.90405117271,26.2468,26.2731,26.2205,26.231,53304.9041
2006-09-13 15:10:00,49.93,50.01,49.92,50.0,108517.56256312424,26.231,26.2731,26.2258,26.2678,108517.5626
2006-09-13 15:20:00,50.0,50.04,49.93,49.98,63517.001458871055,26.2678,26.2888,26.231,26.2573,63517.0015
2006-09-13 15:30:00,49.98,50.02,49.97,49.97,68791.3814386713,26.2573,26.2783,26.2521,26.2521,68791.3814
2006-09-13 15:40:00,49.98,50.04,49.95,49.97,87420.04264392324,26.2573,26.2888,26.2415,26.2521,87420.0426
2006-09-13 15:50:00,50.02,50.06,49.99,50.03,98754.34855796206,26.2783,26.2993,26.2626,26.2836,98754.3486
2006-09-14 09:30:00,49.81,50.01,49.76,49.76,54427.11255751318,26.168,26.2731,26.1417,26.1417,54427.1126
2006-09-14 09:40:00,49.76,49.77,49.54,49.57,131635.05779373806,26.1417,26.147,26.0261,26.0419,131635.0578
2006-09-14 09:50:00,49.57,49.71,49.57,49.7,48254.96577264056,26.0419,26.1155,26.0419,26.1102,48254.9658
2006-09-14 10:00:00,49.68,49.71,49.55,49.56,49152.73257771294,26.0997,26.1155,26.0314,26.0367,49152.7326
2006-09-14 10:10:00,49.56,49.63,49.55,49.63,31197.396476265287,26.0367,26.0734,26.0314,26.0734,31197.3965
2006-09-14 10:20:00,49.63,49.63,49.59,49.61,31197.396476265287,26.0734,26.0734,26.0524,26.0629,31197.3965
2006-09-14 10:30:00,49.62,49.63,49.56,49.59,29065.20031421838,26.0682,26.0734,26.0367,26.0524,29065.2003
2006-09-14 10:40:00,49.59,49.63,49.59,49.6,20087.532263494555,26.0524,26.0734,26.0524,26.0577,20087.5323
2006-09-14 10:50:00,49.6,49.66,49.58,49.64,19863.09056222646,26.0577,26.0892,26.0472,26.0787,19863.0906
2006-09-14 11:00:00,49.66,49.68,49.59,49.61,30860.733924363147,26.0892,26.0997,26.0524,26.0629,30860.7339
2006-09-14 11:10:00,49.61,49.64,49.59,49.61,63404.78060823701,26.0629,26.0787,26.0524,26.0629,63404.7806
2006-09-14 11:20:00,49.61,49.65,49.61,49.62,18965.32375715408,26.0629,26.0839,26.0629,26.0682,18965.3238
2006-09-14 11:30:00,49.62,49.62,49.59,49.61,31758.500729435527,26.0682,26.0682,26.0524,26.0629,31758.5007
2006-09-14 11:40:00,49.61,49.72,49.59,49.72,119066.32252272472,26.0629,26.1207,26.0524,26.1207,119066.3225
2006-09-14 11:50:00,49.73,49.88,49.73,49.82,114016.38424419257,26.126,26.2048,26.126,26.1732,114016.3842
2006-09-14 12:00:00,49.82,49.83,49.74,49.74,22444.17012680956,26.1732,26.1785,26.1312,26.1312,22444.1701
2006-09-14 12:10:00,49.76,49.77,49.73,49.73,57008.19212209628,26.1417,26.147,26.126,26.126,57008.1921
2006-09-14 12:20:00,49.73,49.77,49.72,49.76,28952.97946358433,26.126,26.147,26.1207,26.1417,28952.9795
2006-09-14 12:30:00,49.76,49.76,49.71,49.72,10212.09740769835,26.1417,26.1417,26.1155,26.1207,10212.0974
2006-09-14 12:40:00,49.72,49.73,49.69,49.71,21321.961620469083,26.1207,26.126,26.105,26.1155,21321.9616
2006-09-14 12:50:00,49.71,49.71,49.69,49.7,13354.281225451688,26.1155,26.1155,26.105,26.1102,13354.2812
2006-09-14 13:00:00,49.71,49.71,49.63,49.64,21995.28672427337,26.1155,26.1155,26.0734,26.0787,21995.2867
2006-09-14 13:10:00,49.64,49.65,49.6,49.63,13242.06037481764,26.0787,26.0839,26.0577,26.0734,13242.0604
2006-09-14 13:20:00,49.6,49.63,49.6,49.62,9314.330602625969,26.0577,26.0734,26.0577,26.0682,9314.3306
2006-09-14 13:30:00,49.61,49.63,49.6,49.61,13017.618673549545,26.0629,26.0734,26.0577,26.0629,13017.6187
2006-09-14 13:40:00,49.63,49.64,49.6,49.63,18404.21950398384,26.0734,26.0787,26.0577,26.0734,18404.2195
2006-09-14 13:50:00,49.63,49.76,49.63,49.75,27606.32925597576,26.0734,26.1417,26.0734,26.1365,27606.3293
2006-09-14 14:00:00,49.76,49.76,49.67,49.67,17843.1152508136,26.1417,26.1417,26.0944,26.0944,17843.1153
2006-09-14 14:10:00,49.67,49.68,49.61,49.63,18965.32375715408,26.0944,26.0997,26.0629,26.0734,18965.3238
2006-09-14 14:20:00,49.61,49.63,49.58,49.58,19526.42801032432,26.0629,26.0734,26.0472,26.0472,19526.428
2006-09-14 14:30:00,49.58,49.62,49.55,49.56,50274.94108405341,26.0472,26.0682,26.0314,26.0367,50274.9411
2006-09-14 14:40:00,49.57,49.6,49.55,49.55,42980.58579284031,26.0419,26.0577,26.0314,26.0314,42980.5858
2006-09-14 14:50:00,49.56,49.61,49.55,49.57,19189.76545842217,26.0367,26.0629,26.0314,26.0419,19189.7655
2006-09-14 15:00:00,49.57,49.59,49.52,49.55,33554.03433958029,26.0419,26.0524,26.0156,26.0314,33554.0343
2006-09-14 15:10:00,49.55,49.55,49.51,49.54,49826.05768151722,26.0314,26.0314,26.0104,26.0261,49826.0577
2006-09-14 15:20:00,49.53,49.55,49.5,49.54,38603.97261811244,26.0209,26.0314,26.0051,26.0261,38603.9726
2006-09-14 15:30:00,49.53,49.53,49.41,49.44,66322.52272472225,26.0209,26.0209,25.9579,25.9736,66322.5227
2006-09-14 15:40:00,49.44,49.63,49.41,49.61,96846.59409718325,25.9736,26.0734,25.9579,26.0629,96846.5941
2006-09-14 15:50:00,49.6,49.75,49.59,49.74,206486.365166648,26.0577,26.1365,26.0524,26.1312,206486.3652
2006-09-15 09:30:00,49.92,50.15,49.92,50.03,614633.5989226798,26.2258,26.3466,26.2258,26.2836,614633.5989
2006-09-15 09:40:00,49.99,50.12,49.92,50.01,34002.917742116486,26.2626,26.3309,26.2258,26.2731,34002.9177
2006-09-15 09:50:00,50.01,50.02,49.82,49.83,19526.42801032432,26.2731,26.2783,26.1732,26.1785,19526.428
2006-09-15 10:00:00,49.83,49.83,49.71,49.78,42980.58579284031,26.1785,26.1785,26.1155,26.1522,42980.5858
2006-09-15 10:10:00,49.79,49.93,49.75,49.88,45112.781954887214,26.1575,26.231,26.1365,26.2048,45112.782
2006-09-15 10:20:00,49.87,49.9,49.82,49.82,30187.40882055886,26.1995,26.2153,26.1732,26.1732,30187.4088
2006-09-15 10:30:00,49.82,49.87,49.79,49.86,47244.97811693412,26.1732,26.1995,26.1575,26.1943,47244.9781
2006-09-15 10:40:00,49.84,49.85,49.81,49.83,44215.01514981483,26.1838,26.189,26.168,26.1785,44215.0151
2006-09-15 10:50:00,49.82,49.86,49.79,49.82,62731.45550443272,26.1732,26.1943,26.1575,26.1732,62731.4555
2006-09-15 11:00:00,49.82,49.84,49.78,49.84,22556.390977443607,26.1732,26.1838,26.1522,26.1838,22556.391
2006-09-15 11:10:00,49.84,49.86,49.81,49.81,14476.489731792166,26.1838,26.1943,26.168,26.168,14476.4897
2006-09-15 11:20:00,49.81,49.86,49.8,49.86,16384.24419257098,26.168,26.1943,26.1627,26.1943,16384.2442
2006-09-15 11:30:00,49.86,49.95,49.86,49.91,13803.16462798788,26.1943,26.2415,26.1943,26.2205,13803.1646
2006-09-15 11:40:00,49.9,49.97,49.9,49.97,13466.502076085735,26.2153,26.2521,26.2153,26.2521,13466.5021
2006-09-15 11:50:00,49.98,50.02,49.96,49.96,4601.05487599596,26.2573,26.2783,26.2468,26.2468,4601.0549
2006-09-15 12:00:00,49.96,49.96,49.91,49.91,14252.04803052407,26.2468,26.2468,26.2205,26.2205,14252.048
2006-09-15 12:10:00,49.93,49.95,49.89,49.89,18740.882055885984,26.231,26.2415,26.21,26.21,18740.8821
2006-09-15 12:20:00,49.89,49.92,49.87,49.9,16384.24419257098,26.21,26.2258,26.1995,26.2153,16384.2442
2006-09-15 12:30:00,49.9,49.9,49.79,49.83,16047.581640668835,26.2153,26.2153,26.1575,26.1785,16047.5816
2006-09-15 12:40:00,49.85,49.87,49.82,49.84,6621.03018740882,26.189,26.1995,26.1732,26.1838,6621.0302
2006-09-15 12:50:00,49.85,49.87,49.81,49.82,7855.459544383346,26.189,26.1995,26.168,26.1732,7855.4595
2006-09-15 13:00:00,49.81,49.82,49.79,49.82,11895.410167209067,26.168,26.1732,26.1575,26.1732,11895.4102
2006-09-15 13:10:00,49.83,49.84,49.78,49.82,14139.827179890022,26.1785,26.1838,26.1522,26.1732,14139.8272
2006-09-15 13:20:00,49.82,49.84,49.77,49.77,18067.556952081697,26.1732,26.1838,26.147,26.147,18067.557
2006-09-15 13:30:00,49.77,49.87,49.77,49.87,21097.519919200982,26.147,26.1995,26.147,26.1995,21097.5199
2006-09-15 13:40:00,49.86,49.92,49.86,49.88,27830.77095724385,26.1943,26.2258,26.1943,26.2048,27830.771
2006-09-15 13:50:00,49.87,49.9,49.85,49.87,17282.01099764336,26.1995,26.2153,26.189,26.1995,17282.011
2006-09-15 14:00:00,49.85,49.86,49.81,49.83,8079.901245651442,26.189,26.1943,26.168,26.1785,8079.9012
2006-09-15 14:10:00,49.82,49.87,49.81,49.85,11895.410167209067,26.1732,26.1995,26.168,26.189,11895.4102
2006-09-15 14:20:00,49.85,49.87,49.82,49.82,15374.256536864548,26.189,26.1995,26.1732,26.1732,15374.2565
2006-09-15 14:30:00,49.83,49.87,49.82,49.86,17843.1152508136,26.1785,26.1995,26.1732,26.1943,17843.1153
2006-09-15 14:40:00,49.87,49.87,49.83,49.83,18965.32375715408,26.1995,26.1995,26.1785,26.1785,18965.3238
2006-09-15 14:50:00,49.83,49.87,49.82,49.84,45673.886208057454,26.1785,26.1995,26.1732,26.1838,45673.8862
2006-09-15 15:00:00,49.84,49.87,49.84,49.85,22893.05352934575,26.1838,26.1995,26.1838,26.189,22893.0535
2006-09-15 15:10:00,49.84,49.89,49.83,49.89,29626.30456738862,26.1838,26.21,26.1785,26.21,29626.3046
2006-09-15 15:20:00,49.87,49.92,49.87,49.9,46347.21131186174,26.1995,26.2258,26.1995,26.2153,46347.2113
2006-09-15 15:30:00,49.89,49.89,49.82,49.83,30860.733924363147,26.21,26.21,26.1732,26.1785,30860.7339
2006-09-15 15:40:00,49.84,49.92,49.83,49.87,51060.48703849175,26.1838,26.2258,26.1785,26.1995,51060.487
2006-09-15 15:50:00,49.87,49.89,49.85,49.85,96173.26899337897,26.1995,26.21,26.189,26.189,96173.269
2006-09-18 09:30:00,49.77,49.78,49.3,49.4,118729.65997082255,26.147,26.1522,25.9001,25.9526,118729.66
2006-09-18 09:40:00,49.42,49.55,49.31,49.32,69913.58994501177,25.9631,26.0314,25.9053,25.9106,69913.5899
2006-09-18 09:50:00,49.33,49.66,49.33,49.55,161149.14151049263,25.9158,26.0892,25.9158,26.0314,161149.1415
2006-09-18 10:00:00,49.55,49.62,49.51,49.56,94938.83963640445,26.0314,26.0682,26.0104,26.0367,94938.8396
2006-09-18 10:10:00,49.56,49.68,49.54,49.63,77881.27034002918,26.0367,26.0997,26.0261,26.0734,77881.2703
2006-09-18 10:20:00,49.63,49.8,49.63,49.79,110761.97957580518,26.0734,26.1627,26.0734,26.1575,110761.9796
2006-09-18 10:30:00,49.79,49.85,49.75,49.85,31197.396476265287,26.1575,26.189,26.1365,26.189,31197.3965
2006-09-18 10:40:00,49.83,49.83,49.76,49.76,29065.20031421838,26.1785,26.1785,26.1417,26.1417,29065.2003
2006-09-18 10:50:00,49.76,49.78,49.75,49.76,43092.80664347435,26.1417,26.1522,26.1365,26.1417,43092.8066
2006-09-18 11:00:00,49.77,49.77,49.76,49.76,35012.90539782291,26.147,26.147,26.1417,26.1417,35012.9054
2006-09-18 11:10:00,49.76,49.79,49.76,49.77,41633.93558523173,26.1417,26.1575,26.1417,26.147,41633.9356
2006-09-18 11:20:00,49.78,49.78,49.72,49.76,57905.95892716866,26.1522,26.1522,26.1207,26.1417,57905.9589
2006-09-18 11:30:00,49.76,49.78,49.7,49.7,22668.611828077657,26.1417,26.1522,26.1102,26.1102,22668.6118
2006-09-18 11:40:00,49.7,49.7,49.64,49.65,27718.550106609808,26.1102,26.1102,26.0787,26.0839,27718.5501
2006-09-18 11:50:00,49.65,49.67,49.63,49.67,25137.470542026706,26.0839,26.0944,26.0734,26.0944,25137.4705
2006-09-18 12:00:00,49.67,49.7,49.66,49.66,31646.27987880148,26.0944,26.1102,26.0892,26.0892,31646.2799
2006-09-18 12:10:00,49.67,49.67,49.56,49.64,73729.0988665694,26.0944,26.0944,26.0367,26.0787,73729.0989
2006-09-18 12:20:00,49.64,49.64,49.63,49.64,15823.13993940074,26.0787,26.0787,26.0734,26.0787,15823.1399
2006-09-18 12:30:00,49.64,49.68,49.63,49.68,45673.886208057454,26.0787,26.0997,26.0734,26.0997,45673.8862
2006-09-18 12:40:00,49.67,49.71,49.67,49.71,25137.470542026706,26.0944,26.1155,26.0944,26.1155,25137.4705
2006-09-18 12:50:00,49.71,49.74,49.68,49.72,25025.24969139266,26.1155,26.1312,26.0997,26.1207,25025.2497
2006-09-18 13:00:00,49.72,49.72,49.69,49.7,24800.80799012457,26.1207,26.1207,26.105,26.1102,24800.808
2006-09-18 13:10:00,49.71,49.71,49.7,49.7,17843.1152508136,26.1155,26.1155,26.1102,26.1102,17843.1153
2006-09-18 13:20:00,49.7,49.71,49.63,49.65,29177.42116485243,26.1102,26.1155,26.0734,26.0839,29177.4212
2006-09-18 13:30:00,49.63,49.66,49.55,49.56,28840.758612950285,26.0734,26.0892,26.0314,26.0367,28840.7586
2006-09-18 13:40:00,49.56,49.56,49.46,49.49,52407.13724610032,26.0367,26.0367,25.9841,25.9999,52407.1372
2006-09-18 13:50:00,49.48,49.49,49.41,49.43,49040.51172707889,25.9946,25.9999,25.9579,25.9684,49040.5117
2006-09-18 14:00:00,49.43,49.43,49.37,49.38,32656.26753450791,25.9684,25.9684,25.9368,25.9421,32656.2675
2006-09-18 14:10:00,49.38,49.41,49.37,49.38,35461.78880035911,25.9421,25.9579,25.9368,25.9421,35461.7888
2006-09-18 14:20:00,49.38,49.41,49.34,49.35,22219.728425541463,25.9421,25.9579,25.9211,25.9263,22219.7284
2006-09-18 14:30:00,49.34,49.34,49.28,49.32,45449.44450678936,25.9211,25.9211,25.8896,25.9106,45449.4445
2006-09-18 14:40:00,49.32,49.36,49.31,49.33,71372.4610032544,25.9106,25.9316,25.9053,25.9158,71372.461
2006-09-18 14:50:00,49.34,49.38,49.32,49.38,51509.37044102794,25.9211,25.9421,25.9106,25.9421,51509.3704
2006-09-18 15:00:00,49.38,49.47,49.38,49.46,64863.65166647963,25.9421,25.9894,25.9421,25.9841,64863.6517
2006-09-18 15:10:00,49.45,49.47,49.41,49.47,24688.587139490515,25.9789,25.9894,25.9579,25.9894,24688.5871
2006-09-18 15:20:00,49.47,49.5,49.45,49.48,73729.0988665694,25.9894,26.0051,25.9789,25.9946,73729.0989
2006-09-18 15:30:00,49.5,49.57,49.49,49.52,60711.48019301986,26.0051,26.0419,25.9999,26.0156,60711.4802
2006-09-18 15:40:00,49.52,49.55,49.41,49.46,186847.7163056896,26.0156,26.0314,25.9579,25.9841,186847.7163
2006-09-18 15:50:00,49.46,49.53,49.46,49.5,307036.2473347548,25.9841,26.0209,25.9841,26.0051,307036.2473
2006-09-19 09:30:00,49.53,49.53,49.26,49.26,44439.45685108293,26.0209,26.0209,25.879,25.879,44439.4569
2006-09-19 09:40:00,49.26,49.27,49.11,49.13,22107.507574907417,25.879,25.8843,25.8002,25.8108,22107.5076
2006-09-19 09:50:00,49.13,49.18,49.08,49.09,41072.8313320615,25.8108,25.837,25.7845,25.7897,41072.8313
2006-09-19 10:00:00,49.1,49.12,49.06,49.09,25249.69139266076,25.795,25.8055,25.774,25.7897,25249.6914
2006-09-19 10:10:00,49.08,49.09,49.03,49.06,39613.96027381888,25.7845,25.7897,25.7582,25.774,39613.9603
2006-09-19 10:20:00,49.06,49.08,49.02,49.08,34451.80114465267,25.774,25.7845,25.753,25.7845,34451.8011
2006-09-19 10:30:00,49.08,49.09,48.97,49.0,109527.55021883066,25.7845,25.7897,25.7267,25.7425,109527.5502
2006-09-19 10:40:00,49.0,49.02,48.97,49.01,27269.666704073614,25.7425,25.753,25.7267,25.7477,27269.6667
2006-09-19 10:50:00,49.01,49.13,49.01,49.12,32656.26753450791,25.7477,25.8108,25.7477,25.8055,32656.2675
2006-09-19 11:00:00,49.11,49.15,49.1,49.14,128941.75737852092,25.8002,25.8213,25.795,25.816,128941.7574
2006-09-19 11:10:00,49.14,49.14,49.11,49.14,19638.648860958365,25.816,25.816,25.8002,25.816,19638.6489
2006-09-19 11:20:00,49.14,49.16,49.12,49.15,43990.57344854674,25.816,25.8265,25.8055,25.8213,43990.5734
2006-09-19 11:30:00,49.15,49.3,49.14,49.29,54763.77510941533,25.8213,25.9001,25.816,25.8948,54763.7751
2006-09-19 11:40:00,49.29,49.36,49.28,49.33,40960.61048142744,25.8948,25.9316,25.8896,25.9158,40960.6105
2006-09-19 11:50:00,49.31,49.31,49.14,49.17,61384.80529682415,25.9053,25.9053,25.816,25.8318,61384.8053
2006-09-19 12:00:00,49.19,49.24,49.18,49.21,34227.35944338458,25.8423,25.8685,25.837,25.8528,34227.3594
2006-09-19 12:10:00,49.21,49.3,49.2,49.27,27942.9918078779,25.8528,25.9001,25.8475,25.8843,27942.9918
2006-09-19 12:20:00,49.28,49.31,49.25,49.27,27830.77095724385,25.8896,25.9053,25.8738,25.8843,27830.771
2006-09-19 12:30:00,49.24,49.33,49.24,49.32,28504.09606104814,25.8685,25.9158,25.8685,25.9106,28504.0961
2006-09-19 12:40:00,49.3,49.37,49.26,49.29,26820.783301537424,25.9001,25.9368,25.879,25.8948,26820.7833
2006-09-19 12:50:00,49.28,49.28,49.22,49.25,8416.563797553585,25.8896,25.8896,25.858,25.8738,8416.5638
2006-09-19 13:00:00,49.25,49.27,49.2,49.2,23005.2743799798,25.8738,25.8843,25.8475,25.8475,23005.2744
2006-09-19 13:10:00,49.21,49.23,49.18,49.19,29626.30456738862,25.8528,25.8633,25.837,25.8423,29626.3046
2006-09-19 13:20:00,49.21,49.24,49.18,49.18,13578.722926719784,25.8528,25.8685,25.837,25.837,13578.7229
2006-09-19 13:30:00,49.18,49.21,49.14,49.18,34788.46369655482,25.837,25.8528,25.816,25.837,34788.4637
2006-09-19 13:40:00,49.17,49.22,49.12,49.22,35125.12624845696,25.8318,25.858,25.8055,25.858,35125.1262
2006-09-19 13:50:00,49.22,49.22,49.15,49.17,44888.34025361912,25.858,25.858,25.8213,25.8318,44888.3403
2006-09-19 14:00:00,49.17,49.21,49.13,49.14,40062.84367635506,25.8318,25.8528,25.8108,25.816,40062.8437
2006-09-19 14:10:00,49.16,49.23,49.13,49.15,84053.4171249018,25.8265,25.8633,25.8108,25.8213,84053.4171
2006-09-19 14:20:00,49.15,49.22,49.14,49.19,44663.89855235103,25.8213,25.858,25.816,25.8423,44663.8986
2006-09-19 14:30:00,49.2,49.23,49.17,49.18,26484.12074963528,25.8475,25.8633,25.8318,25.837,26484.1207
2006-09-19 14:40:00,49.17,49.19,49.14,49.16,29738.525418022666,25.8318,25.8423,25.816,25.8265,29738.5254
2006-09-19 14:50:00,49.16,49.21,49.11,49.12,36471.776456065534,25.8265,25.8528,25.8002,25.8055,36471.7765
2006-09-19 15:00:00,49.11,49.22,49.1,49.22,52856.02064863651,25.8002,25.858,25.795,25.858,52856.0206
2006-09-19 15:10:00,49.22,49.23,49.14,49.14,58915.9465828751,25.858,25.8633,25.816,25.816,58915.9466
2006-09-19 15:20:00,49.15,49.22,49.14,49.22,68342.4980361351,25.8213,25.858,25.816,25.858,68342.498
2006-09-19 15:30:00,49.21,49.25,49.2,49.25,34900.68454718887,25.8528,25.8738,25.8475,25.8738,34900.6845
2006-09-19 15:40:00,49.25,49.3,49.24,49.27,37257.32241050387,25.8738,25.9001,25.8685,25.8843,37257.3224
2006-09-19 15:50:00,49.27,49.36,49.26,49.34,72494.66950959488,25.8843,25.9316,25.879,25.9211,72494.6695
2006-09-20 09:30:00,49.79,49.79,49.55,49.55,70138.03164627988,26.1575,26.1575,26.0314,26.0314,70138.0316
2006-09-20 09:40:00,49.55,49.56,49.38,49.54,151722.59005723262,26.0314,26.0367,25.9421,26.0261,151722.5901
2006-09-20 09:50:00,49.52,49.52,49.42,49.44,17843.1152508136,26.0156,26.0156,25.9631,25.9736,17843.1153
2006-09-20 10:00:00,49.44,49.47,49.42,49.46,55885.9836157558,25.9736,25.9894,25.9631,25.9841,55885.9836
2006-09-20 10:10:00,49.46,49.48,49.39,49.44,30860.733924363147,25.9841,25.9946,25.9473,25.9736,30860.7339
2006-09-20 10:20:00,49.44,49.46,49.4,49.44,44439.45685108293,25.9736,25.9841,25.9526,25.9736,44439.4569
2006-09-20 10:30:00,49.44,49.48,49.44,49.46,114577.4884973628,25.9736,25.9946,25.9736,25.9841,114577.4885
2006-09-20 10:40:00,49.46,49.47,49.46,49.47,46908.31556503198,25.9841,25.9894,25.9841,25.9894,46908.3156
2006-09-20 10:50:00,49.47,49.57,49.46,49.57,122545.1688923802,25.9894,26.0419,25.9841,26.0419,122545.1689
2006-09-20 11:00:00,49.57,49.6,49.55,49.58,64863.65166647963,26.0419,26.0577,26.0314,26.0472,64863.6517
2006-09-20 11:10:00,49.58,49.71,49.55,49.68,56559.30871956009,26.0472,26.1155,26.0314,26.0997,56559.3087
2006-09-20 11:20:00,49.69,49.77,49.64,49.71,40960.61048142744,26.105,26.147,26.0787,26.1155,40960.6105
2006-09-20 11:30:00,49.71,49.76,49.7,49.74,32544.04668387386,26.1155,26.1417,26.1102,26.1312,32544.0467
2006-09-20 11:40:00,49.74,49.79,49.72,49.74,20985.29906856694,26.1312,26.1575,26.1207,26.1312,20985.2991
2006-09-20 11:50:00,49.72,49.76,49.72,49.75,13915.385478621927,26.1207,26.1417,26.1207,26.1365,13915.3855
2006-09-20 12:00:00,49.73,49.74,49.69,49.7,53080.46234990461,26.126,26.1312,26.105,26.1102,53080.4623
2006-09-20 12:10:00,49.7,49.71,49.65,49.71,28504.09606104814,26.1102,26.1155,26.0839,26.1155,28504.0961
2006-09-20 12:20:00,49.69,49.72,49.67,49.7,31870.72158006957,26.105,26.1207,26.0944,26.1102,31870.7216
2006-09-20 12:30:00,49.7,49.73,49.69,49.72,58467.0631803389,26.1102,26.126,26.105,26.1207,58467.0632
2006-09-20 12:40:00,49.72,49.76,49.71,49.76,22331.94927617552,26.1207,26.1417,26.1155,26.1417,22331.9493
2006-09-20 12:50:00,49.75,49.77,49.71,49.77,27606.32925597576,26.1365,26.147,26.1155,26.147,27606.3293
2006-09-20 13:00:00,49.77,49.83,49.77,49.83,48816.07002581079,26.147,26.1785,26.147,26.1785,48816.07
2006-09-20 13:10:00,49.83,53.33,49.77,49.86,114577.4884973628,26.1785,28.0172,26.147,26.1943,114577.4885
2006-09-20 13:20:00,49.79,49.95,49.79,49.91,357086.7467175401,26.1575,26.2415,26.1575,26.2205,357086.7467
2006-09-20 13:30:00,49.91,49.94,49.87,49.9,862978.3413758276,26.2205,26.2363,26.1995,26.2153,862978.3414
2006-09-20 13:40:00,49.9,49.92,49.89,49.91,35012.90539782291,26.2153,26.2258,26.21,26.2205,35012.9054
2006-09-20 13:50:00,49.91,49.96,49.9,49.95,21434.18247110313,26.2205,26.2468,26.2153,26.2415,21434.1825
2006-09-20 14:00:00,49.95,50.01,49.89,49.9,24913.02884075861,26.2415,26.2731,26.21,26.2153,24913.0288
2006-09-20 14:10:00,49.92,49.96,49.82,49.9,112220.8506340478,26.2258,26.2468,26.1732,26.2153,112220.8506
2006-09-20 14:20:00,49.91,49.98,49.86,49.9,130737.29098866569,26.2205,26.2573,26.1943,26.2153,130737.291
2006-09-20 14:30:00,49.9,49.96,49.89,49.96,74065.76141847155,26.2153,26.2468,26.21,26.2468,74065.7614
2006-09-20 14:40:00,49.94,49.96,49.89,49.91,110200.87532263494,26.2363,26.2468,26.21,26.2205,110200.8753
2006-09-20 14:50:00,49.9,49.97,49.9,49.95,70699.13589945012,26.2153,26.2521,26.2153,26.2415,70699.1359
2006-09-20 15:00:00,49.96,50.02,49.95,49.97,58579.28403097295,26.2468,26.2783,26.2415,26.2521,58579.284
2006-09-20 15:10:00,49.99,50.01,49.95,50.0,23229.71608124789,26.2626,26.2731,26.2415,26.2678,23229.7161
2006-09-20 15:20:00,50.0,50.07,49.97,50.07,26147.458197733136,26.2678,26.3046,26.2521,26.3046,26147.4582
2006-09-20 15:30:00,50.06,50.13,50.06,50.09,65761.41847155201,26.2993,26.3361,26.2993,26.3151,65761.4185
2006-09-20 15:40:00,50.1,50.15,50.09,50.12,65985.8601728201,26.3203,26.3466,26.3151,26.3309,65985.8602
2006-09-20 15:50:00,50.12,50.13,50.06,50.06,154528.1113230838,26.3309,26.3361,26.2993,26.2993,154528.1113
2006-09-21 09:30:00,50.04,50.15,50.04,50.15,38042.8683649422,26.2888,26.3466,26.2888,26.3466,38042.8684
2006-09-21 09:40:00,50.15,50.28,50.13,50.2,89552.23880597015,26.3466,26.4149,26.3361,26.3729,89552.2388
2006-09-21 09:50:00,50.21,50.25,50.16,50.22,47581.64066883627,26.3781,26.3992,26.3519,26.3834,47581.6407
2006-09-21 10:00:00,50.2,50.22,50.12,50.19,63180.33890696892,26.3729,26.3834,26.3309,26.3676,63180.3389
2006-09-21 10:10:00,50.2,50.21,50.12,50.2,154303.66962181573,26.3729,26.3781,26.3309,26.3729,154303.6696
2006-09-21 10:20:00,50.2,50.2,50.16,50.18,110874.20042643925,26.3729,26.3729,26.3519,26.3624,110874.2004
2006-09-21 10:30:00,50.17,50.2,50.15,50.17,59364.829985411285,26.3571,26.3729,26.3466,26.3571,59364.83
2006-09-21 10:40:00,50.17,50.21,50.13,50.18,71596.9027045225,26.3571,26.3781,26.3361,26.3624,71596.9027
2006-09-21 10:50:00,50.18,50.19,50.16,50.18,95836.60644147682,26.3624,26.3676,26.3519,26.3624,95836.6064
2006-09-21 11:00:00,50.18,50.25,50.12,50.25,131859.49949500617,26.3624,26.3992,26.3309,26.3992,131859.4995
2006-09-21 11:10:00,50.27,50.36,50.27,50.36,74739.08652227583,26.4097,26.4569,26.4097,26.4569,74739.0865
2006-09-21 11:20:00,50.34,50.36,50.32,50.32,78554.59544383346,26.4464,26.4569,26.4359,26.4359,78554.5954
2006-09-21 11:30:00,50.32,50.33,50.28,50.29,37818.42666367411,26.4359,26.4412,26.4149,26.4202,37818.4267
2006-09-21 11:40:00,50.28,50.28,50.19,50.27,52070.47469419818,26.4149,26.4149,26.3676,26.4097,52070.4747
2006-09-21 11:50:00,50.26,50.35,50.25,50.28,53529.3457524408,26.4044,26.4517,26.3992,26.4149,53529.3458
2006-09-21 12:00:00,50.28,50.29,50.22,50.26,84277.8588261699,26.4149,26.4202,26.3834,26.4044,84277.8588
2006-09-21 12:10:00,50.26,50.3,50.22,50.26,68005.83548423297,26.4044,26.4254,26.3834,26.4044,68005.8355
2006-09-21 12:20:00,50.26,50.27,50.18,50.2,50387.161934687465,26.4044,26.4097,26.3624,26.3729,50387.1619
2006-09-21 12:30:00,50.19,50.26,50.19,50.25,48703.84917517674,26.3676,26.4044,26.3676,26.3992,48703.8492
2006-09-21 12:40:00,50.25,50.32,50.23,50.28,57344.85467399842,26.3992,26.4359,26.3886,26.4149,57344.8547
2006-09-21 12:50:00,50.27,50.27,50.2,50.22,58354.84232970486,26.4097,26.4097,26.3729,26.3834,58354.8423
2006-09-21 13:00:00,50.21,50.23,50.2,50.21,107844.23745931992,26.3781,26.3886,26.3729,26.3781,107844.2375
2006-09-21 13:10:00,50.22,50.23,50.2,50.21,32095.16328133767,26.3834,26.3886,26.3729,26.3781,32095.1633
2006-09-21 13:20:00,50.22,50.22,50.16,50.2,53978.229154976994,26.3834,26.3834,26.3519,26.3729,53978.2292
2006-09-21 13:30:00,50.2,50.28,50.2,50.25,58803.72573224104,26.3729,26.4149,26.3729,26.3992,58803.7257
2006-09-21 13:40:00,50.23,50.28,50.22,50.26,39389.518572550776,26.3886,26.4149,26.3834,26.4044,39389.5186
2006-09-21 13:50:00,50.26,50.28,50.24,50.28,46796.094714397936,26.4044,26.4149,26.3939,26.4149,46796.0947
2006-09-21 14:00:00,50.28,50.31,50.26,50.28,67332.51038042868,26.4149,26.4307,26.4044,26.4149,67332.5104
2006-09-21 14:10:00,50.28,50.29,50.26,50.28,42195.03983840197,26.4149,26.4202,26.4044,26.4149,42195.0398
2006-09-21 14:20:00,50.28,50.28,50.2,50.21,57905.95892716866,26.4149,26.4149,26.3729,26.3781,57905.9589
2006-09-21 14:30:00,50.21,50.21,50.17,50.2,50611.60363595556,26.3781,26.3781,26.3571,26.3729,50611.6036
2006-09-21 14:40:00,50.19,50.23,50.17,50.22,73055.77376276512,26.3676,26.3886,26.3571,26.3834,73055.7738
2006-09-21 14:50:00,50.23,50.23,50.19,50.2,56447.08786892604,26.3886,26.3886,26.3676,26.3729,56447.0879
2006-09-21 15:00:00,50.2,50.23,50.11,50.11,62394.79295253057,26.3729,26.3886,26.3256,26.3256,62394.793
2006-09-21 15:10:00,50.11,50.11,50.0,50.05,63292.55975760296,26.3256,26.3256,26.2678,26.2941,63292.5598
2006-09-21 15:20:00,50.05,50.07,49.99,50.07,188531.0290652003,26.2941,26.3046,26.2626,26.3046,188531.0291
2006-09-21 15:30:00,50.07,50.15,50.07,50.14,222421.7259566828,26.3046,26.3466,26.3046,26.3414,222421.726
2006-09-21 15:40:00,50.15,50.22,50.13,50.2,158006.9576927393,26.3466,26.3834,26.3361,26.3729,158006.9577
2006-09-21 15:50:00,50.2,50.26,50.12,50.14,169229.04275614407,26.3729,26.4044,26.3309,26.3414,169229.0428
2006-09-22 09:30:00,50.15,50.44,50.15,50.34,99203.23196049826,26.3466,26.499,26.3466,26.4464,99203.232
2006-09-22 09:40:00,50.34,50.61,50.34,50.42,88991.13455279991,26.4464,26.5883,26.4464,26.4885,88991.1346
2006-09-22 09:50:00,50.41,50.43,50.32,50.33,62619.234653798674,26.4832,26.4937,26.4359,26.4412,62619.2347
2006-09-22 10:00:00,50.34,50.36,50.21,50.36,68791.3814386713,26.4464,26.4569,26.3781,26.4569,68791.3814
2006-09-22 10:10:00,50.36,50.45,50.36,50.4,134665.02076085735,26.4569,26.5042,26.4569,26.478,134665.0208
2006-09-22 10:20:00,50.4,50.41,50.37,50.39,43317.24834474245,26.478,26.4832,26.4622,26.4727,43317.2483
2006-09-22 10:30:00,50.39,50.4,50.37,50.39,74402.4239703737,26.4727,26.478,26.4622,26.4727,74402.424
2006-09-22 10:40:00,50.39,50.4,50.35,50.35,64863.65166647963,26.4727,26.478,26.4517,26.4517,64863.6517
2006-09-22 10:50:00,50.37,50.4,50.36,50.37,41970.59813713388,26.4622,26.478,26.4569,26.4622,41970.5981
2006-09-22 11:00:00,50.38,50.42,50.38,50.41,60150.37593984962,26.4674,26.4885,26.4674,26.4832,60150.3759
2006-09-22 11:10:00,50.41,50.44,50.4,50.44,39277.29772191673,26.4832,26.499,26.478,26.499,39277.2977
2006-09-22 11:20:00,50.44,50.45,50.42,50.43,24800.80799012457,26.499,26.5042,26.4885,26.4937,24800.808
2006-09-22 11:30:00,50.43,50.45,50.4,50.41,36696.21815733363,26.4937,26.5042,26.478,26.4832,36696.2182
2006-09-22 11:40:00,50.41,50.41,50.34,50.35,97183.2566490854,26.4832,26.4832,26.4464,26.4517,97183.2566
2006-09-22 11:50:00,50.35,50.36,50.34,50.35,182246.66142969363,26.4517,26.4569,26.4464,26.4517,182246.6614
2006-09-22 12:00:00,50.35,50.35,50.34,50.34,59028.167433509145,26.4517,26.4517,26.4464,26.4464,59028.1674
2006-09-22 12:10:00,50.35,50.35,50.34,50.34,36135.113904163394,26.4517,26.4517,26.4464,26.4464,36135.1139
2006-09-22 12:20:00,50.35,50.36,50.34,50.35,29626.30456738862,26.4517,26.4569,26.4464,26.4517,29626.3046
2006-09-22 12:30:00,50.35,50.36,50.34,50.35,27830.77095724385,26.4517,26.4569,26.4464,26.4517,27830.771
2006-09-22 12:40:00,50.35,50.36,50.34,50.36,30524.071372461003,26.4517,26.4569,26.4464,26.4569,30524.0714
2006-09-22 12:50:00,50.36,50.37,50.35,50.37,56671.529570194136,26.4569,26.4622,26.4517,26.4622,56671.5296
2006-09-22 13:00:00,50.37,50.39,50.35,50.36,49713.83683088318,26.4622,26.4727,26.4517,26.4569,49713.8368
2006-09-22 13:10:00,50.36,50.42,50.35,50.41,39726.18112445292,26.4569,26.4885,26.4517,26.4832,39726.1811
2006-09-22 13:20:00,50.43,50.43,50.34,50.36,59364.829985411285,26.4937,26.4937,26.4464,26.4569,59364.83
2006-09-22 13:30:00,50.36,50.37,50.36,50.36,32768.48838514196,26.4569,26.4622,26.4569,26.4569,32768.4884
2006-09-22 13:40:00,50.36,50.37,50.35,50.36,47469.41981820222,26.4569,26.4622,26.4517,26.4569,47469.4198
2006-09-22 13:50:00,50.36,50.37,50.36,50.36,21883.06587363932,26.4569,26.4622,26.4569,26.4569,21883.0659
2006-09-22 14:00:00,50.36,50.36,50.35,50.36,34788.46369655482,26.4569,26.4569,26.4517,26.4569,34788.4637
2006-09-22 14:10:00,50.36,50.36,50.35,50.36,37593.984962406015,26.4569,26.4569,26.4517,26.4569,37593.985
2006-09-22 14:20:00,50.36,50.36,50.3,50.3,388733.0265963416,26.4569,26.4569,26.4254,26.4254,388733.0266
2006-09-22 14:30:00,50.31,50.34,50.3,50.32,47244.97811693412,26.4307,26.4464,26.4254,26.4359,47244.9781
2006-09-22 14:40:00,50.32,50.34,50.3,50.33,43878.352597912686,26.4359,26.4464,26.4254,26.4412,43878.3526
2006-09-22 14:50:00,50.33,50.36,50.32,50.35,40848.3896307934,26.4412,26.4569,26.4359,26.4517,40848.3896
2006-09-22 15:00:00,50.33,50.39,50.32,50.39,41521.714734597685,26.4412,26.4727,26.4359,26.4727,41521.7147
2006-09-22 15:10:00,50.38,50.4,50.36,50.38,41633.93558523173,26.4674,26.478,26.4569,26.4674,41633.9356
2006-09-22 15:20:00,50.39,50.4,50.36,50.36,26035.23734709909,26.4727,26.478,26.4569,26.4569,26035.2373
2006-09-22 15:30:00,50.37,50.41,50.37,50.41,25025.24969139266,26.4622,26.4832,26.4622,26.4832,25025.2497
2006-09-22 15:40:00,50.41,50.42,50.35,50.36,27381.887554707664,26.4832,26.4885,26.4517,26.4569,27381.8876
2006-09-22 15:50:00,50.36,50.4,50.36,50.38,40736.16878015935,26.4569,26.478,26.4569,26.4674,40736.1688
2006-09-25 09:30:00,50.72,50.86,50.72,50.82,140837.16754573,26.6461,26.7196,26.6461,26.6986,140837.1675
2006-09-25 09:40:00,50.83,50.91,50.78,50.91,100437.66131747278,26.7039,26.7459,26.6776,26.7459,100437.6613
2006-09-25 09:50:00,50.89,50.91,50.83,50.84,101223.20727191112,26.7354,26.7459,26.7039,26.7091,101223.2073
2006-09-25 10:00:00,50.84,50.91,50.66,50.66,143418.2471103131,26.7091,26.7459,26.6145,26.6145,143418.2471
2006-09-25 10:10:00,50.67,50.73,50.61,50.72,54763.77510941533,26.6198,26.6513,26.5883,26.6461,54763.7751
2006-09-25 10:20:00,50.71,50.76,50.71,50.71,94826.6187857704,26.6408,26.6671,26.6408,26.6408,94826.6188
2006-09-25 10:30:00,50.72,50.73,50.6,50.62,111098.64212770732,26.6461,26.6513,26.583,26.5935,111098.6421
2006-09-25 10:40:00,50.61,50.61,50.47,50.55,59252.60913477724,26.5883,26.5883,26.5147,26.5568,59252.6091
2006-09-25 10:50:00,50.54,50.67,50.53,50.67,50050.49938278532,26.5515,26.6198,26.5463,26.6198,50050.4994
2006-09-25 11:00:00,50.69,50.73,50.67,50.69,28616.31691168219,26.6303,26.6513,26.6198,26.6303,28616.3169
2006-09-25 11:10:00,50.69,50.74,50.66,50.72,24913.02884075861,26.6303,26.6566,26.6145,26.6461,24913.0288
2006-09-25 11:20:00,50.72,50.74,50.7,50.74,47244.97811693412,26.6461,26.6566,26.6356,26.6566,47244.9781
2006-09-25 11:30:00,50.74,50.77,50.7,50.7,41185.052182695545,26.6566,26.6723,26.6356,26.6356,41185.0522
2006-09-25 11:40:00,50.7,50.76,50.67,50.69,50387.161934687465,26.6356,26.6671,26.6198,26.6303,50387.1619
2006-09-25 11:50:00,50.69,50.7,50.61,50.61,26820.783301537424,26.6303,26.6356,26.5883,26.5883,26820.7833
2006-09-25 12:00:00,50.62,50.65,50.6,50.61,31646.27987880148,26.5935,26.6093,26.583,26.5883,31646.2799
2006-09-25 12:10:00,50.61,50.62,50.57,50.6,21546.403321737176,26.5883,26.5935,26.5673,26.583,21546.4033
2006-09-25 12:20:00,50.6,50.72,50.59,50.69,31309.617326899337,26.583,26.6461,26.5778,26.6303,31309.6173
2006-09-25 12:30:00,50.69,50.74,50.68,50.69,27494.10840534171,26.6303,26.6566,26.6251,26.6303,27494.1084
2006-09-25 12:40:00,50.7,50.73,50.69,50.69,15262.035686230502,26.6356,26.6513,26.6303,26.6303,15262.0357
2006-09-25 12:50:00,50.7,50.9,50.7,50.9,37706.20581304006,26.6356,26.7406,26.6356,26.7406,37706.2058
2006-09-25 13:00:00,50.91,50.97,50.91,50.97,57232.63382336438,26.7459,26.7774,26.7459,26.7774,57232.6338
2006-09-25 13:10:00,50.98,50.99,50.95,50.97,33329.5926383122,26.7827,26.7879,26.7669,26.7774,33329.5926
2006-09-25 13:20:00,50.96,51.01,50.95,50.98,35686.2305016272,26.7722,26.7984,26.7669,26.7827,35686.2305
2006-09-25 13:30:00,50.97,50.98,50.9,50.9,28840.758612950285,26.7774,26.7827,26.7406,26.7406,28840.7586
2006-09-25 13:40:00,50.91,51.04,50.91,51.04,57793.73807653462,26.7459,26.8142,26.7459,26.8142,57793.7381
2006-09-25 13:50:00,51.04,51.07,51.02,51.02,33329.5926383122,26.8142,26.8299,26.8037,26.8037,33329.5926
2006-09-25 14:00:00,51.04,51.16,51.02,51.12,63629.2223095051,26.8142,26.8772,26.8037,26.8562,63629.2223
2006-09-25 14:10:00,51.1,51.19,51.1,51.19,55324.87936258557,26.8457,26.893,26.8457,26.893,55324.8794
2006-09-25 14:20:00,51.19,51.26,51.17,51.23,62507.01380316463,26.893,26.9298,26.8825,26.914,62507.0138
2006-09-25 14:30:00,51.24,51.35,51.22,51.32,80911.23330714846,26.9193,26.977,26.9087,26.9613,80911.2333
2006-09-25 14:40:00,51.32,51.35,51.29,51.29,43878.352597912686,26.9613,26.977,26.9455,26.9455,43878.3526
2006-09-25 14:50:00,51.28,51.35,51.25,51.31,64078.105712041295,26.9403,26.977,26.9245,26.956,64078.1057
2006-09-25 15:00:00,51.32,51.35,51.18,51.18,79003.47884636965,26.9613,26.977,26.8877,26.8877,79003.4788
2006-09-25 15:10:00,51.18,51.29,51.16,51.23,93704.41027942993,26.8877,26.9455,26.8772,26.914,93704.4103
2006-09-25 15:20:00,51.23,51.26,51.12,51.12,74290.20311973964,26.914,26.9298,26.8562,26.8562,74290.2031
2006-09-25 15:30:00,51.12,51.12,51.01,51.01,85175.62563124228,26.8562,26.8562,26.7984,26.7984,85175.6256
2006-09-25 15:40:00,51.0,51.0,50.94,50.96,154864.77387498596,26.7932,26.7932,26.7616,26.7722,154864.7739
2006-09-25 15:50:00,50.98,51.03,50.96,51.02,132645.0454494445,26.7827,26.8089,26.7722,26.8037,132645.0454
2006-09-26 09:30:00,51.17,51.42,51.12,51.4,124452.923353159,26.8825,27.0138,26.8562,27.0033,124452.9234
2006-09-26 09:40:00,51.4,51.51,51.37,51.4,195825.3843564134,27.0033,27.0611,26.9876,27.0033,195825.3844
2006-09-26 09:50:00,51.4,51.42,51.01,51.02,104028.7285377623,27.0033,27.0138,26.7984,26.8037,104028.7285
2006-09-26 10:00:00,51.04,51.14,50.93,51.14,99203.23196049826,26.8142,26.8667,26.7564,26.8667,99203.232
2006-09-26 10:10:00,51.13,51.13,51.01,51.09,120076.31017843114,26.8615,26.8615,26.7984,26.8405,120076.3102
2006-09-26 10:20:00,51.08,51.34,51.07,51.3,118392.99741892042,26.8352,26.9718,26.8299,26.9508,118392.9974
2006-09-26 10:30:00,51.31,51.34,51.15,51.15,104926.49534283468,26.956,26.9718,26.872,26.872,104926.4953
2006-09-26 10:40:00,51.15,51.2,51.13,51.18,74626.86567164179,26.872,26.8982,26.8615,26.8877,74626.8657
2006-09-26 10:50:00,51.17,51.26,51.16,51.26,71035.79845135225,26.8825,26.9298,26.8772,26.9298,71035.7985
2006-09-26 11:00:00,51.26,51.29,51.24,51.26,87868.92604645943,26.9298,26.9455,26.9193,26.9298,87868.926
2006-09-26 11:10:00,51.26,51.26,51.22,51.24,97744.36090225563,26.9298,26.9298,26.9087,26.9193,97744.3609
2006-09-26 11:20:00,51.24,51.25,51.09,51.09,76983.50353495679,26.9193,26.9245,26.8405,26.8405,76983.5035
2006-09-26 11:30:00,51.1,51.1,50.93,50.98,55100.43766131747,26.8457,26.8457,26.7564,26.7827,55100.4377
2006-09-26 11:40:00,50.96,50.99,50.85,50.88,44663.89855235103,26.7722,26.7879,26.7144,26.7301,44663.8986
2006-09-26 11:50:00,50.88,50.91,50.77,50.78,41409.49388396364,26.7301,26.7459,26.6723,26.6776,41409.4939
2006-09-26 12:00:00,50.77,50.79,50.71,50.77,54875.995960049375,26.6723,26.6828,26.6408,26.6723,54875.996
2006-09-26 12:10:00,50.77,50.79,50.71,50.76,61497.02614745819,26.6723,26.6828,26.6408,26.6671,61497.0261
2006-09-26 12:20:00,50.76,50.86,50.74,50.85,54090.45000561104,26.6671,26.7196,26.6566,26.7144,54090.45
2006-09-26 12:30:00,50.86,50.9,50.82,50.85,61272.5844461901,26.7196,26.7406,26.6986,26.7144,61272.5844
2006-09-26 12:40:00,50.85,50.86,50.78,50.83,58018.17977780271,26.7144,26.7196,26.6776,26.7039,58018.1798
2006-09-26 12:50:00,50.83,50.88,50.82,50.87,43205.027494108406,26.7039,26.7301,26.6986,26.7249,43205.0275
2006-09-26 13:00:00,50.88,50.88,50.83,50.86,37145.10155986982,26.7301,26.7301,26.7039,26.7196,37145.1016
2006-09-26 13:10:00,50.86,50.86,50.8,50.8,45225.00280552126,26.7196,26.7196,26.6881,26.6881,45225.0028
2006-09-26 13:20:00,50.81,50.82,50.77,50.8,34676.24284592077,26.6934,26.6986,26.6723,26.6881,34676.2428
2006-09-26 13:30:00,50.81,50.82,50.75,50.77,376500.9538772304,26.6934,26.6986,26.6618,26.6723,376500.9539
2006-09-26 13:40:00,50.79,50.81,50.77,50.81,105150.9370441028,26.6828,26.6934,26.6723,26.6934,105150.937
2006-09-26 13:50:00,50.81,50.85,50.77,50.8,70586.91504881607,26.6934,26.7144,26.6723,26.6881,70586.915
2006-09-26 14:00:00,50.8,50.8,50.73,50.74,35125.12624845696,26.6881,26.6881,26.6513,26.6566,35125.1262
2006-09-26 14:10:00,50.73,50.74,50.55,50.56,71148.0193019863,26.6513,26.6566,26.5568,26.562,71148.0193
2006-09-26 14:20:00,50.56,50.64,50.56,50.61,68791.3814386713,26.562,26.604,26.562,26.5883,68791.3814
2006-09-26 14:30:00,50.61,50.66,50.59,50.6,91459.99326674896,26.5883,26.6145,26.5778,26.583,91459.9933
2006-09-26 14:40:00,50.59,50.63,50.51,50.58,51172.7078891258,26.5778,26.5988,26.5357,26.5725,51172.7079
2006-09-26 14:50:00,50.58,50.66,50.56,50.62,51733.81214229604,26.5725,26.6145,26.562,26.5935,51733.8121
2006-09-26 15:00:00,50.62,50.71,50.57,50.69,105712.04129727304,26.5935,26.6408,26.5673,26.6303,105712.0413
2006-09-26 15:10:00,50.7,50.7,50.65,50.67,47806.08237010436,26.6356,26.6356,26.6093,26.6198,47806.0824
2006-09-26 15:20:00,50.67,50.88,50.63,50.86,164852.42958141622,26.6198,26.7301,26.5988,26.7196,164852.4296
2006-09-26 15:30:00,50.85,50.91,50.78,50.8,117383.009763214,26.7144,26.7459,26.6776,26.6881,117383.0098
2006-09-26 15:40:00,50.8,50.81,50.77,50.77,68230.27718550107,26.6881,26.6934,26.6723,26.6723,68230.2772
2006-09-26 15:50:00,50.77,50.85,50.75,50.83,89776.68050723824,26.6723,26.7144,26.6618,26.7039,89776.6805
2006-09-27 09:30:00,50.57,50.61,50.53,50.61,135899.45011783188,26.5673,26.5883,26.5463,26.5883,135899.4501
2006-09-27 09:40:00,50.61,50.7,50.57,50.61,135450.5667152957,26.5883,26.6356,26.5673,26.5883,135450.5667
2006-09-27 09:50:00,50.61,50.64,50.61,50.62,72943.55291213107,26.5883,26.604,26.5883,26.5935,72943.5529
2006-09-27 10:00:00,50.63,50.77,50.51,50.52,118056.33486701827,26.5988,26.6723,26.5357,26.541,118056.3349
2006-09-27 10:10:00,50.51,50.54,50.49,50.49,58130.40062843676,26.5357,26.5515,26.5252,26.5252,58130.4006
2006-09-27 10:20:00,50.49,50.59,50.49,50.53,122096.285489844,26.5252,26.5778,26.5252,26.5463,122096.2855
2006-09-27 10:30:00,50.53,50.69,50.52,50.69,69689.14824374368,26.5463,26.6303,26.541,26.6303,69689.1482
2006-09-27 10:40:00,50.69,50.69,50.57,50.58,62731.45550443272,26.6303,26.6303,26.5673,26.5725,62731.4555
2006-09-27 10:50:00,50.57,50.61,50.54,50.58,41521.714734597685,26.5673,26.5883,26.5515,26.5725,41521.7147
2006-09-27 11:00:00,50.58,50.65,50.53,50.65,53641.56660307485,26.5725,26.6093,26.5463,26.6093,53641.5666
2006-09-27 11:10:00,50.65,50.67,50.6,50.61,27269.666704073614,26.6093,26.6198,26.583,26.5883,27269.6667
2006-09-27 11:20:00,50.61,50.67,50.6,50.64,36808.43900796768,26.5883,26.6198,26.583,26.604,36808.439
2006-09-27 11:30:00,50.65,50.77,50.65,50.73,42082.818987767925,26.6093,26.6723,26.6093,26.6513,42082.819
2006-09-27 11:40:00,50.73,50.73,50.65,50.69,44327.23600044888,26.6513,26.6513,26.6093,26.6303,44327.236
2006-09-27 11:50:00,50.69,50.75,50.68,50.75,34676.24284592077,26.6303,26.6618,26.6251,26.6618,34676.2428
2006-09-27 12:00:00,50.76,50.86,50.76,50.8,48254.96577264056,26.6671,26.7196,26.6671,26.6881,48254.9658
2006-09-27 12:10:00,50.79,50.79,50.76,50.79,25361.9122432948,26.6828,26.6828,26.6671,26.6828,25361.9122
2006-09-27 12:20:00,50.79,50.8,50.69,50.69,22107.507574907417,26.6828,26.6881,26.6303,26.6303,22107.5076
2006-09-27 12:30:00,50.71,50.77,50.69,50.76,28952.97946358433,26.6408,26.6723,26.6303,26.6671,28952.9795
2006-09-27 12:40:00,50.77,50.77,50.72,50.73,18516.440354617887,26.6723,26.6723,26.6461,26.6513,18516.4404
2006-09-27 12:50:00,50.74,50.75,50.72,50.75,54314.891706879134,26.6566,26.6618,26.6461,26.6618,54314.8917
2006-09-27 13:00:00,50.75,50.76,50.7,50.71,25698.574795196942,26.6618,26.6671,26.6356,26.6408,25698.5748
2006-09-27 13:10:00,50.71,50.71,50.65,50.68,35798.45135226125,26.6408,26.6408,26.6093,26.6251,35798.4514
2006-09-27 13:20:00,50.67,50.72,50.66,50.71,32431.82583323981,26.6198,26.6461,26.6145,26.6408,32431.8258
2006-09-27 13:30:00,50.72,50.72,50.62,50.64,34900.68454718887,26.6461,26.6461,26.5935,26.604,34900.6845
2006-09-27 13:40:00,50.63,50.69,50.61,50.62,42868.36494220626,26.5988,26.6303,26.5883,26.5935,42868.3649
2006-09-27 13:50:00,50.62,50.68,50.61,50.62,35237.34709909101,26.5935,26.6251,26.5883,26.5935,35237.3471
2006-09-27 14:00:00,50.63,50.66,50.58,50.66,42868.36494220626,26.5988,26.6145,26.5725,26.6145,42868.3649
2006-09-27 14:10:00,50.66,50.66,50.53,50.53,41970.59813713388,26.6145,26.6145,26.5463,26.5463,41970.5981
2006-09-27 14:20:00,50.53,50.57,50.53,50.56,47918.30322073841,26.5463,26.5673,26.5463,26.562,47918.3032
2006-09-27 14:30:00,50.57,50.61,50.56,50.57,41185.052182695545,26.5673,26.5883,26.562,26.5673,41185.0522
2006-09-27 14:40:00,50.57,50.57,50.51,50.53,33778.476040848385,26.5673,26.5673,26.5357,26.5463,33778.476
2006-09-27 14:50:00,50.53,50.55,50.52,50.54,39165.07687128268,26.5463,26.5568,26.541,26.5515,39165.0769
2006-09-27 15:00:00,50.55,50.55,50.48,50.48,25923.016496465043,26.5568,26.5568,26.52,26.52,25923.0165
2006-09-27 15:10:00,50.47,50.56,50.46,50.54,55212.65851195152,26.5147,26.562,26.5095,26.5515,55212.6585
2006-09-27 15:20:00,50.54,50.57,50.53,50.56,34564.02199528672,26.5515,26.5673,26.5463,26.562,34564.022
2006-09-27 15:30:00,50.56,50.58,50.56,50.58,127034.00291774212,26.562,26.5725,26.562,26.5725,127034.0029
2006-09-27 15:40:00,50.58,50.58,50.52,50.53,77320.16608685894,26.5725,26.5725,26.541,26.5463,77320.1661
2006-09-27 15:50:00,50.53,50.61,50.52,50.59,75300.19077544607,26.5463,26.5883,26.541,26.5778,75300.1908
2006-09-28 09:30:00,50.77,50.8,50.55,50.55,121535.18123667376,26.6723,26.6881,26.5568,26.5568,121535.1812
2006-09-28 09:40:00,50.55,50.59,50.39,50.41,151498.14835596454,26.5568,26.5778,26.4727,26.4832,151498.1484
2006-09-28 09:50:00,50.43,50.48,50.39,50.4,100325.44046683871,26.4937,26.52,26.4727,26.478,100325.4405
2006-09-28 10:00:00,50.39,50.44,50.35,50.37,208955.223880597,26.4727,26.499,26.4517,26.4622,208955.2239
2006-09-28 10:10:00,50.37,50.46,50.35,50.46,59477.05083604533,26.4622,26.5095,26.4517,26.5095,59477.0508
2006-09-28 10:20:00,50.46,50.56,50.46,50.53,58803.72573224104,26.5095,26.562,26.5095,26.5463,58803.7257
2006-09-28 10:30:00,50.52,50.56,50.47,50.52,56895.97127146224,26.541,26.562,26.5147,26.541,56895.9713
2006-09-28 10:40:00,50.52,50.61,50.52,50.52,104814.27449220064,26.541,26.5883,26.541,26.541,104814.2745
2006-09-28 10:50:00,50.52,50.52,50.41,50.41,37706.20581304006,26.541,26.541,26.4832,26.4832,37706.2058
2006-09-28 11:00:00,50.41,50.49,50.38,50.45,39501.73942318482,26.4832,26.5252,26.4674,26.5042,39501.7394
2006-09-28 11:10:00,50.45,50.47,50.43,50.47,30075.18796992481,26.5042,26.5147,26.4937,26.5147,30075.188
2006-09-28 11:20:00,50.46,50.58,50.45,50.58,28840.758612950285,26.5095,26.5725,26.5042,26.5725,28840.7586
2006-09-28 11:30:00,50.58,50.58,50.56,50.57,14364.26888115812,26.5725,26.5725,26.562,26.5673,14364.2689
2006-09-28 11:40:00,50.57,50.6,50.56,50.58,39277.29772191673,26.5673,26.583,26.562,26.5725,39277.2977
2006-09-28 11:50:00,50.57,50.63,50.57,50.61,36135.113904163394,26.5673,26.5988,26.5673,26.5883,36135.1139
2006-09-28 12:00:00,50.61,50.61,50.53,50.57,54539.33340814723,26.5883,26.5883,26.5463,26.5673,54539.3334
2006-09-28 12:10:00,50.57,50.64,50.57,50.63,34115.13859275053,26.5673,26.604,26.5673,26.5988,34115.1386
2006-09-28 12:20:00,50.64,50.64,50.62,50.64,19414.207159690268,26.604,26.604,26.5935,26.604,19414.2072
2006-09-28 12:30:00,50.64,50.7,50.63,50.66,41072.8313320615,26.604,26.6356,26.5988,26.6145,41072.8313
2006-09-28 12:40:00,50.66,50.66,50.62,50.63,20199.753114128605,26.6145,26.6145,26.5935,26.5988,20199.7531
2006-09-28 12:50:00,50.64,50.76,50.64,50.72,45786.1070586915,26.604,26.6671,26.604,26.6461,45786.1071
2006-09-28 13:00:00,50.72,50.72,50.6,50.6,29401.86286612052,26.6461,26.6461,26.583,26.583,29401.8629
2006-09-28 13:10:00,50.6,50.61,50.56,50.6,47357.19896756817,26.583,26.5883,26.562,26.583,47357.199
2006-09-28 13:20:00,50.61,50.67,50.61,50.61,38940.63517001459,26.5883,26.6198,26.5883,26.5883,38940.6352
2006-09-28 13:30:00,50.61,50.63,50.6,50.62,16384.24419257098,26.5883,26.5988,26.583,26.5935,16384.2442
2006-09-28 13:40:00,50.61,50.63,50.6,50.62,25698.574795196942,26.5883,26.5988,26.583,26.5935,25698.5748
2006-09-28 13:50:00,50.61,50.68,50.58,50.6,46234.990461227695,26.5883,26.6251,26.5725,26.583,46234.9905
2006-09-28 14:00:00,50.6,50.62,50.59,50.61,28055.21265851195,26.583,26.5935,26.5778,26.5883,28055.2127
2006-09-28 14:10:00,50.61,50.61,50.59,50.59,19077.544607788124,26.5883,26.5883,26.5778,26.5778,19077.5446
2006-09-28 14:20:00,50.59,50.61,50.57,50.61,37369.54326113792,26.5778,26.5883,26.5673,26.5883,37369.5433
2006-09-28 14:30:00,50.61,50.61,50.58,50.61,25923.016496465043,26.5883,26.5883,26.5725,26.5883,25923.0165
2006-09-28 14:40:00,50.61,50.68,50.61,50.66,272808.8878913702,26.5883,26.6251,26.5883,26.6145,272808.8879
2006-09-28 14:50:00,50.66,50.66,50.62,50.62,23229.71608124789,26.6145,26.6145,26.5935,26.5935,23229.7161
2006-09-28 15:00:00,50.62,50.63,50.57,50.6,40062.84367635506,26.5935,26.5988,26.5673,26.583,40062.8437
2006-09-28 15:10:00,50.59,50.61,50.57,50.58,25137.470542026706,26.5778,26.5883,26.5673,26.5725,25137.4705
2006-09-28 15:20:00,50.6,50.63,50.59,50.59,31085.17562563124,26.583,26.5988,26.5778,26.5778,31085.1756
2006-09-28 15:30:00,50.6,50.61,50.53,50.55,111659.74638087756,26.583,26.5883,26.5463,26.5568,111659.7464
2006-09-28 15:40:00,50.54,50.61,50.53,50.57,91011.10986421276,26.5515,26.5883,26.5463,26.5673,91011.1099
2006-09-28 15:50:00,50.58,50.6,50.53,50.53,138480.52968241498,26.5725,26.583,26.5463,26.5463,138480.5297
2006-09-29 09:30:00,50.7,50.7,50.43,50.44,98417.68600605991,26.6356,26.6356,26.4937,26.499,98417.686
2006-09-29 09:40:00,50.45,50.53,50.39,50.53,115699.69700370327,26.5042,26.5463,26.4727,26.5463,115699.697
2006-09-29 09:50:00,50.53,50.67,50.46,50.55,98642.12770732802,26.5463,26.6198,26.5095,26.5568,98642.1277
2006-09-29 10:00:00,50.55,50.78,50.52,50.54,68791.3814386713,26.5568,26.6776,26.541,26.5515,68791.3814
2006-09-29 10:10:00,50.53,50.58,50.43,50.55,85736.72988441252,26.5463,26.5725,26.4937,26.5568,85736.7299
2006-09-29 10:20:00,50.55,50.55,50.47,50.52,133991.69565705306,26.5568,26.5568,26.5147,26.541,133991.6957
2006-09-29 10:30:00,50.51,50.51,50.45,50.45,81247.89585905061,26.5357,26.5357,26.5042,26.5042,81247.8959
2006-09-29 10:40:00,50.45,50.48,50.45,50.48,58579.28403097295,26.5042,26.52,26.5042,26.52,58579.284
2006-09-29 10:50:00,50.48,50.56,50.48,50.55,19863.09056222646,26.52,26.562,26.52,26.5568,19863.0906
2006-09-29 11:00:00,50.55,50.59,50.54,50.55,23678.599483784084,26.5568,26.5778,26.5515,26.5568,23678.5995
2006-09-29 11:10:00,50.55,50.6,50.55,50.57,18179.777802715744,26.5568,26.583,26.5568,26.5673,18179.7778
2006-09-29 11:20:00,50.56,50.56,50.53,50.53,21321.961620469083,26.562,26.562,26.5463,26.5463,21321.9616
2006-09-29 11:30:00,50.53,50.57,50.53,50.55,45786.1070586915,26.5463,26.5673,26.5463,26.5568,45786.1071
2006-09-29 11:40:00,50.55,50.57,50.51,50.53,30299.629671192903,26.5568,26.5673,26.5357,26.5463,30299.6297
2006-09-29 11:50:00,50.53,50.55,50.5,50.55,43317.24834474245,26.5463,26.5568,26.5305,26.5568,43317.2483
2006-09-29 12:00:00,50.53,50.53,50.51,50.51,39052.85602064864,26.5463,26.5463,26.5357,26.5357,39052.856
2006-09-29 12:10:00,50.52,50.53,50.51,50.52,36359.55560543149,26.541,26.5463,26.5357,26.541,36359.5556
2006-09-29 12:20:00,50.52,50.53,50.51,50.53,283469.8687016047,26.541,26.5463,26.5357,26.5463,283469.8687
2006-09-29 12:30:00,50.53,50.53,50.52,50.52,65088.09336774772,26.5463,26.5463,26.541,26.541,65088.0934
2006-09-29 12:40:00,50.52,50.53,50.52,50.53,14813.15228369431,26.541,26.5463,26.541,26.5463,14813.1523
2006-09-29 12:50:00,50.53,50.53,50.51,50.51,20873.078217932893,26.5463,26.5463,26.5357,26.5357,20873.0782
2006-09-29 13:00:00,50.51,50.52,50.51,50.51,17169.790147009313,26.5357,26.541,26.5357,26.5357,17169.7901
2006-09-29 13:10:00,50.52,50.52,50.5,50.51,48142.7449220065,26.541,26.541,26.5305,26.5357,48142.7449
2006-09-29 13:20:00,50.51,50.53,50.48,50.53,106946.47065424756,26.5357,26.5463,26.52,26.5463,106946.4707
2006-09-29 13:30:00,50.49,50.5,50.48,50.49,35125.12624845696,26.5252,26.5305,26.52,26.5252,35125.1262
2006-09-29 13:40:00,50.49,50.51,50.48,50.5,28504.09606104814,26.5252,26.5357,26.52,26.5305,28504.0961
2006-09-29 13:50:00,50.49,50.52,50.45,50.52,149029.28964201547,26.5252,26.541,26.5042,26.541,149029.2896
2006-09-29 14:00:00,50.51,50.54,50.48,50.49,41633.93558523173,26.5357,26.5515,26.52,26.5252,41633.9356
2006-09-29 14:10:00,50.5,50.53,50.5,50.51,21097.519919200982,26.5305,26.5463,26.5305,26.5357,21097.5199
2006-09-29 14:20:00,50.52,50.56,50.51,50.53,26596.34160026933,26.541,26.562,26.5357,26.5463,26596.3416
2006-09-29 14:30:00,50.54,50.54,50.5,50.51,22668.611828077657,26.5515,26.5515,26.5305,26.5357,22668.6118
2006-09-29 14:40:00,50.51,50.51,50.45,50.5,261811.24452923352,26.5357,26.5357,26.5042,26.5305,261811.2445
2006-09-29 14:50:00,50.5,50.52,50.49,50.49,26933.00415217147,26.5305,26.541,26.5252,26.5252,26933.0042
2006-09-29 15:00:00,50.48,50.54,50.47,50.53,59813.71338794748,26.52,26.5515,26.5147,26.5463,59813.7134
2006-09-29 15:10:00,50.53,50.56,50.51,50.54,50723.824486589605,26.5463,26.562,26.5357,26.5515,50723.8245
2006-09-29 15:20:00,50.53,50.56,50.52,50.53,44439.45685108293,26.5463,26.562,26.541,26.5463,44439.4569
2006-09-29 15:30:00,50.53,50.54,50.51,50.52,32544.04668387386,26.5463,26.5515,26.5357,26.541,32544.0467
2006-09-29 15:40:00,50.51,50.55,50.51,50.52,59813.71338794748,26.5357,26.5568,26.5357,26.541,59813.7134
2006-09-29 15:50:00,50.52,50.53,50.49,50.51,92582.20177308944,26.541,26.5463,26.5252,26.5357,92582.2018
2006-10-02 09:30:00,50.51,50.51,50.28,50.3,91011.10986421276,26.5357,26.5357,26.4149,26.4254,91011.1099
2006-10-02 09:40:00,50.3,50.33,50.15,50.16,41746.156435865785,26.4254,26.4412,26.3466,26.3519,41746.1564
2006-10-02 09:50:00,50.16,50.16,49.97,49.98,75861.29502861631,26.3519,26.3519,26.2521,26.2573,75861.295
2006-10-02 10:00:00,49.98,50.27,49.98,50.25,69352.48569184155,26.2573,26.4097,26.2573,26.3992,69352.4857
2006-10-02 10:10:00,50.25,50.26,50.16,50.23,59925.934238581525,26.3992,26.4044,26.3519,26.3886,59925.9342
2006-10-02 10:20:00,50.23,50.29,50.12,50.14,119739.647626529,26.3886,26.4202,26.3309,26.3414,119739.6476
2006-10-02 10:30:00,50.14,50.15,50.09,50.13,121871.8437885759,26.3414,26.3466,26.3151,26.3361,121871.8438
2006-10-02 10:40:00,50.12,50.17,50.07,50.17,38716.19346874649,26.3309,26.3571,26.3046,26.3571,38716.1935
2006-10-02 10:50:00,50.17,50.17,50.12,50.14,39950.62282572102,26.3571,26.3571,26.3309,26.3414,39950.6228
2006-10-02 11:00:00,50.15,50.16,50.1,50.12,59140.38828414319,26.3466,26.3519,26.3203,26.3309,59140.3883
2006-10-02 11:10:00,50.12,50.14,50.12,50.14,46122.76961059365,26.3309,26.3414,26.3309,26.3414,46122.7696
2006-10-02 11:20:00,50.13,50.14,50.11,50.12,38491.7517674784,26.3361,26.3414,26.3256,26.3309,38491.7518
2006-10-02 11:30:00,50.12,50.19,50.12,50.19,41858.37728649983,26.3309,26.3676,26.3309,26.3676,41858.3773
2006-10-02 11:40:00,50.19,50.36,50.19,50.35,72382.44865896083,26.3676,26.4569,26.3676,26.4517,72382.4487
2006-10-02 11:50:00,50.35,50.37,50.33,50.33,61833.68869936034,26.4517,26.4622,26.4412,26.4412,61833.6887
2006-10-02 12:00:00,50.33,50.34,50.28,50.28,41746.156435865785,26.4412,26.4464,26.4149,26.4149,41746.1564
2006-10-02 12:10:00,50.28,50.29,50.24,50.27,22219.728425541463,26.4149,26.4202,26.3939,26.4097,22219.7284
2006-10-02 12:20:00,50.26,50.26,50.22,50.26,27494.10840534171,26.4044,26.4044,26.3834,26.4044,27494.1084
2006-10-02 12:30:00,50.26,50.27,50.25,50.25,21209.74076983504,26.4044,26.4097,26.3992,26.3992,21209.7408
2006-10-02 12:40:00,50.26,50.3,50.25,50.28,24576.36628885647,26.4044,26.4254,26.3992,26.4149,24576.3663
2006-10-02 12:50:00,50.28,50.28,50.18,50.2,14588.710582426214,26.4149,26.4149,26.3624,26.3729,14588.7106
2006-10-02 13:00:00,50.19,50.22,50.18,50.21,29962.967119290763,26.3676,26.3834,26.3624,26.3781,29962.9671
2006-10-02 13:10:00,50.21,50.27,50.21,50.23,27157.445853439567,26.3781,26.4097,26.3781,26.3886,27157.4459
2006-10-02 13:20:00,50.23,50.26,50.23,50.25,17730.894400179553,26.3886,26.4044,26.3886,26.3992,17730.8944
2006-10-02 13:30:00,50.25,50.26,50.14,50.15,52968.24149927056,26.3992,26.4044,26.3414,26.3466,52968.2415
2006-10-02 13:40:00,50.14,50.15,50.08,50.1,54763.77510941533,26.3414,26.3466,26.3098,26.3203,54763.7751
2006-10-02 13:50:00,50.08,50.1,50.02,50.09,59028.167433509145,26.3098,26.3203,26.2783,26.3151,59028.1674
2006-10-02 14:00:00,50.08,50.08,50.04,50.05,34115.13859275053,26.3098,26.3098,26.2888,26.2941,34115.1386
2006-10-02 14:10:00,50.05,50.05,50.01,50.02,36247.33475479744,26.2941,26.2941,26.2731,26.2783,36247.3348
2006-10-02 14:20:00,50.01,50.04,49.97,50.04,74851.30737290988,26.2731,26.2888,26.2521,26.2888,74851.3074
2006-10-02 14:30:00,50.04,50.09,50.03,50.07,69240.26484120749,26.2888,26.3151,26.2836,26.3046,69240.2648
2006-10-02 14:40:00,50.07,50.07,49.99,50.0,41185.052182695545,26.3046,26.3046,26.2626,26.2678,41185.0522
2006-10-02 14:50:00,50.01,50.03,50.0,50.02,100662.10301874088,26.2731,26.2836,26.2678,26.2783,100662.103
2006-10-02 15:00:00,50.02,50.03,50.0,50.03,53304.90405117271,26.2783,26.2836,26.2678,26.2836,53304.9041
2006-10-02 15:10:00,50.03,50.05,50.02,50.04,44663.89855235103,26.2836,26.2941,26.2783,26.2888,44663.8986
2006-10-02 15:20:00,50.04,50.05,49.98,50.03,36247.33475479744,26.2888,26.2941,26.2573,26.2836,36247.3348
2006-10-02 15:30:00,50.02,50.12,50.02,50.11,68454.71888676916,26.2783,26.3309,26.2783,26.3256,68454.7189
2006-10-02 15:40:00,50.1,50.12,50.07,50.08,44102.79429918079,26.3203,26.3309,26.3046,26.3098,44102.7943
2006-10-02 15:50:00,50.09,50.14,50.06,50.12,51733.81214229604,26.3151,26.3414,26.2993,26.3309,51733.8121
2006-10-03 09:30:00,50.04,50.21,50.0,50.1,77320.16608685894,26.2888,26.3781,26.2678,26.3203,77320.1661
2006-10-03 09:40:00,50.1,50.1,50.02,50.05,76983.50353495679,26.3203,26.3203,26.2783,26.2941,76983.5035
2006-10-03 09:50:00,50.04,50.13,50.04,50.06,78105.71204129727,26.2888,26.3361,26.2888,26.2993,78105.712
2006-10-03 10:00:00,50.05,50.15,50.04,50.14,109639.7710694647,26.2941,26.3466,26.2888,26.3414,109639.7711
2006-10-03 10:10:00,50.14,50.35,50.08,50.25,125238.46930759736,26.3414,26.4517,26.3098,26.3992,125238.4693
2006-10-03 10:20:00,50.26,50.36,50.22,50.34,65761.41847155201,26.4044,26.4569,26.3834,26.4464,65761.4185
2006-10-03 10:30:00,50.33,50.33,50.24,50.24,45000.56110425317,26.4412,26.4412,26.3939,26.3939,45000.5611
2006-10-03 10:40:00,50.24,50.25,50.17,50.2,73504.65716530131,26.3939,26.3992,26.3571,26.3729,73504.6572
2006-10-03 10:50:00,50.2,50.26,50.19,50.19,40175.06452698911,26.3729,26.4044,26.3676,26.3676,40175.0645
2006-10-03 11:00:00,50.2,50.2,50.16,50.2,99652.11536303443,26.3729,26.3729,26.3519,26.3729,99652.1154
2006-10-03 11:10:00,50.2,50.26,50.19,50.25,128043.99057344854,26.3729,26.4044,26.3676,26.3992,128043.9906
2006-10-03 11:20:00,50.25,50.26,50.22,50.24,69015.8231399394,26.3992,26.4044,26.3834,26.3939,69015.8231
2006-10-03 11:30:00,50.25,50.33,50.23,50.31,103355.40343395802,26.3992,26.4412,26.3886,26.4307,103355.4034
2006-10-03 11:40:00,50.33,50.35,50.31,50.31,38267.3100662103,26.4412,26.4517,26.4307,26.4307,38267.3101
2006-10-03 11:50:00,50.31,50.33,50.23,50.23,74851.30737290988,26.4307,26.4412,26.3886,26.3886,74851.3074
2006-10-03 12:00:00,50.23,50.31,50.22,50.28,87756.70519582537,26.3886,26.4307,26.3834,26.4149,87756.7052
2006-10-03 12:10:00,50.28,50.38,50.28,50.35,67893.61463359892,26.4149,26.4674,26.4149,26.4517,67893.6146
2006-10-03 12:20:00,50.35,50.36,50.3,50.32,44551.67770171697,26.4517,26.4569,26.4254,26.4359,44551.6777
2006-10-03 12:30:00,50.3,50.33,50.28,50.3,39165.07687128268,26.4254,26.4412,26.4149,26.4254,39165.0769
2006-10-03 12:40:00,50.32,50.35,50.3,50.3,31085.17562563124,26.4359,26.4517,26.4254,26.4254,31085.1756
2006-10-03 12:50:00,50.31,50.32,50.26,50.31,51621.59129166199,26.4307,26.4359,26.4044,26.4307,51621.5913
2006-10-03 13:00:00,50.31,50.33,50.3,50.31,41970.59813713388,26.4307,26.4412,26.4254,26.4307,41970.5981
2006-10-03 13:10:00,50.31,50.32,50.26,50.27,22331.94927617552,26.4307,26.4359,26.4044,26.4097,22331.9493
2006-10-03 13:20:00,50.27,50.3,50.22,50.26,35237.34709909101,26.4097,26.4254,26.3834,26.4044,35237.3471
2006-10-03 13:30:00,50.24,50.27,50.23,50.25,34451.80114465267,26.3939,26.4097,26.3886,26.3992,34451.8011
2006-10-03 13:40:00,50.26,50.26,50.21,50.24,47244.97811693412,26.4044,26.4044,26.3781,26.3939,47244.9781
2006-10-03 13:50:00,50.23,50.26,50.21,50.23,27157.445853439567,26.3886,26.4044,26.3781,26.3886,27157.4459
2006-10-03 14:00:00,50.24,50.28,50.24,50.26,67220.28952979464,26.3939,26.4149,26.3939,26.4044,67220.2895
2006-10-03 14:10:00,50.26,50.29,50.26,50.27,42419.48153967007,26.4044,26.4202,26.4044,26.4097,42419.4815
2006-10-03 14:20:00,50.27,50.28,50.18,50.2,47918.30322073841,26.4097,26.4149,26.3624,26.3729,47918.3032
2006-10-03 14:30:00,50.2,50.24,50.17,50.24,55549.32106385366,26.3729,26.3939,26.3571,26.3939,55549.3211
2006-10-03 14:40:00,50.24,50.24,50.2,50.21,35237.34709909101,26.3939,26.3939,26.3729,26.3781,35237.3471
2006-10-03 14:50:00,50.22,50.26,50.22,50.23,68342.4980361351,26.3834,26.4044,26.3834,26.3886,68342.498
2006-10-03 15:00:00,50.23,50.24,50.21,50.22,89327.79710470205,26.3886,26.3939,26.3781,26.3834,89327.7971
2006-10-03 15:10:00,50.22,50.25,50.21,50.21,73953.5405678375,26.3834,26.3992,26.3781,26.3781,73953.5406
2006-10-03 15:20:00,50.22,50.23,50.14,50.15,55437.100213219615,26.3834,26.3886,26.3414,26.3466,55437.1002
2006-10-03 15:30:00,50.16,50.2,50.14,50.16,89215.576254068,26.3519,26.3729,26.3414,26.3519,89215.5763
2006-10-03 15:40:00,50.16,50.18,50.1,50.13,94826.6187857704,26.3519,26.3624,26.3203,26.3361,94826.6188
2006-10-03 15:50:00,50.13,50.17,50.12,50.12,134440.57905958928,26.3361,26.3571,26.3309,26.3309,134440.5791
2006-10-04 09:30:00,50.4,50.53,50.28,50.51,159016.94534844573,26.478,26.5463,26.4149,26.5357,159016.9453
2006-10-04 09:40:00,50.53,50.61,50.37,50.43,138031.6462798788,26.5463,26.5883,26.4622,26.4937,138031.6463
2006-10-04 09:50:00,50.43,50.44,50.36,50.43,133318.3705532488,26.4937,26.499,26.4569,26.4937,133318.3706
2006-10-04 10:00:00,50.43,50.45,50.33,50.37,63292.55975760296,26.4937,26.5042,26.4412,26.4622,63292.5598
2006-10-04 10:10:00,50.37,50.45,50.36,50.43,82594.54606665918,26.4622,26.5042,26.4569,26.4937,82594.5461
2006-10-04 10:20:00,50.42,50.43,50.36,50.36,62731.45550443272,26.4885,26.4937,26.4569,26.4569,62731.4555
2006-10-04 10:30:00,50.37,50.48,50.35,50.41,138368.30883178097,26.4622,26.52,26.4517,26.4832,138368.3088
2006-10-04 10:40:00,50.41,50.51,50.41,50.46,89327.79710470205,26.4832,26.5357,26.4832,26.5095,89327.7971
2006-10-04 10:50:00,50.45,50.49,50.42,50.42,79676.80395017394,26.5042,26.5252,26.4885,26.4885,79676.804
2006-10-04 11:00:00,50.43,50.46,50.39,50.45,110986.42127707328,26.4937,26.5095,26.4727,26.5042,110986.4213
2006-10-04 11:10:00,50.44,50.49,50.41,50.43,91796.6558186511,26.499,26.5252,26.4832,26.4937,91796.6558
2006-10-04 11:20:00,50.44,50.57,50.44,50.52,74626.86567164179,26.499,26.5673,26.499,26.541,74626.8657
2006-10-04 11:30:00,50.53,50.63,50.51,50.61,194366.5132981708,26.5463,26.5988,26.5357,26.5883,194366.5133
2006-10-04 11:40:00,50.62,50.67,50.59,50.59,113567.50084165638,26.5935,26.6198,26.5778,26.5778,113567.5008
2006-10-04 11:50:00,50.59,50.61,50.56,50.58,71709.12355515655,26.5778,26.5883,26.562,26.5725,71709.1236
2006-10-04 12:00:00,50.57,50.58,50.51,50.53,80125.68735271013,26.5673,26.5725,26.5357,26.5463,80125.6874
2006-10-04 12:10:00,50.53,50.6,50.51,50.58,57457.07552463248,26.5463,26.583,26.5357,26.5725,57457.0755
2006-10-04 12:20:00,50.58,50.59,50.5,50.51,80125.68735271013,26.5725,26.5778,26.5305,26.5357,80125.6874
2006-10-04 12:30:00,50.51,50.52,50.45,50.48,87307.82179328919,26.5357,26.541,26.5042,26.52,87307.8218
2006-10-04 12:40:00,50.48,50.48,50.45,50.48,55437.100213219615,26.52,26.52,26.5042,26.52,55437.1002
2006-10-04 12:50:00,50.47,50.48,50.45,50.48,55437.100213219615,26.5147,26.52,26.5042,26.52,55437.1002
2006-10-04 13:00:00,50.48,50.5,50.45,50.45,45000.56110425317,26.52,26.5305,26.5042,26.5042,45000.5611
2006-10-04 13:10:00,50.46,50.47,50.36,50.38,80686.79160588037,26.5095,26.5147,26.4569,26.4674,80686.7916
2006-10-04 13:20:00,50.39,50.51,50.34,50.49,124789.58590506116,26.4727,26.5357,26.4464,26.5252,124789.5859
2006-10-04 13:30:00,50.5,50.61,50.49,50.54,90001.12220850633,26.5305,26.5883,26.5252,26.5515,90001.1222
2006-10-04 13:40:00,50.54,50.55,50.51,50.51,61833.68869936034,26.5515,26.5568,26.5357,26.5357,61833.6887
2006-10-04 13:50:00,50.52,50.53,50.5,50.51,56895.97127146224,26.541,26.5463,26.5305,26.5357,56895.9713
2006-10-04 14:00:00,50.5,50.53,50.5,50.51,152620.356862305,26.5305,26.5463,26.5305,26.5357,152620.3569
2006-10-04 14:10:00,50.52,50.63,50.51,50.63,126585.11951520592,26.541,26.5988,26.5357,26.5988,126585.1195
2006-10-04 14:20:00,50.63,50.71,50.63,50.69,80013.46650207609,26.5988,26.6408,26.5988,26.6303,80013.4665
2006-10-04 14:30:00,50.69,50.76,50.69,50.73,93704.41027942993,26.6303,26.6671,26.6303,26.6513,93704.4103
2006-10-04 14:40:00,50.73,50.77,50.7,50.7,70362.47334754797,26.6513,26.6723,26.6356,26.6356,70362.4733
2006-10-04 14:50:00,50.71,50.77,50.7,50.73,56110.4253170239,26.6408,26.6723,26.6356,26.6513,56110.4253
2006-10-04 15:00:00,50.73,50.78,50.71,50.77,120974.07698350352,26.6513,26.6776,26.6408,26.6723,120974.077
2006-10-04 15:10:00,50.78,50.81,50.74,50.81,61721.46784872629,26.6776,26.6934,26.6566,26.6934,61721.4678
2006-10-04 15:20:00,50.82,50.85,50.79,50.82,80125.68735271013,26.6986,26.7144,26.6828,26.6986,80125.6874
2006-10-04 15:30:00,50.83,50.84,50.77,50.83,76759.0618336887,26.7039,26.7091,26.6723,26.7039,76759.0618
2006-10-04 15:40:00,50.84,51.08,50.83,51.08,132420.6037481764,26.7091,26.8352,26.7039,26.8352,132420.6037
2006-10-04 15:50:00,51.08,51.13,51.03,51.05,148804.8479407474,26.8352,26.8615,26.8089,26.8194,148804.8479
2006-10-05 09:30:00,50.86,50.93,50.66,50.78,139153.85478621928,26.7196,26.7564,26.6145,26.6776,139153.8548
2006-10-05 09:40:00,50.78,50.81,50.75,50.78,108405.34171249018,26.6776,26.6934,26.6618,26.6776,108405.3417
2006-10-05 09:50:00,50.78,51.03,50.77,51.0,64975.87251711368,26.6776,26.8089,26.6723,26.7932,64975.8725
2006-10-05 10:00:00,50.99,51.02,50.91,50.91,58691.504881607,26.7879,26.8037,26.7459,26.7459,58691.5049
2006-10-05 10:10:00,50.91,50.93,50.8,50.81,86410.05498821681,26.7459,26.7564,26.6881,26.6934,86410.055
2006-10-05 10:20:00,50.8,50.94,50.8,50.94,46571.65301312984,26.6881,26.7616,26.6881,26.7616,46571.653
2006-10-05 10:30:00,50.93,51.01,50.85,50.85,48367.1866232746,26.7564,26.7984,26.7144,26.7144,48367.1866
2006-10-05 10:40:00,50.85,50.94,50.84,50.89,41297.27303332959,26.7144,26.7616,26.7091,26.7354,41297.273
2006-10-05 10:50:00,50.89,50.9,50.81,50.87,22556.390977443607,26.7354,26.7406,26.6934,26.7249,22556.391
2006-10-05 11:00:00,50.86,50.97,50.82,50.97,33890.69689148243,26.7196,26.7774,26.6986,26.7774,33890.6969
2006-10-05 11:10:00,50.97,50.99,50.9,50.9,29514.08371675457,26.7774,26.7879,26.7406,26.7406,29514.0837
2006-10-05 11:20:00,50.89,50.95,50.88,50.93,25923.016496465043,26.7354,26.7669,26.7301,26.7564,25923.0165
2006-10-05 11:30:00,50.93,50.93,50.8,50.81,45112.781954887214,26.7564,26.7564,26.6881,26.6934,45112.782
2006-10-05 11:40:00,50.81,50.9,50.79,50.82,50274.94108405341,26.6934,26.7406,26.6828,26.6986,50274.9411
2006-10-05 11:50:00,50.82,50.82,50.75,50.79,41409.49388396364,26.6986,26.6986,26.6618,26.6828,41409.4939
2006-10-05 12:00:00,50.8,50.86,50.79,50.85,22668.611828077657,26.6881,26.7196,26.6828,26.7144,22668.6118
2006-10-05 12:10:00,50.85,50.87,50.85,50.87,22107.507574907417,26.7144,26.7249,26.7144,26.7249,22107.5076
2006-10-05 12:20:00,50.87,50.87,50.79,50.81,40062.84367635506,26.7249,26.7249,26.6828,26.6934,40062.8437
2006-10-05 12:30:00,50.81,50.81,50.73,50.76,37706.20581304006,26.6934,26.6934,26.6513,26.6671,37706.2058
2006-10-05 12:40:00,50.76,50.79,50.69,50.69,37706.20581304006,26.6671,26.6828,26.6303,26.6303,37706.2058
2006-10-05 12:50:00,50.69,50.77,50.69,50.72,30860.733924363147,26.6303,26.6723,26.6303,26.6461,30860.7339
2006-10-05 13:00:00,50.72,50.8,50.71,50.8,19526.42801032432,26.6461,26.6881,26.6408,26.6881,19526.428
2006-10-05 13:10:00,50.8,50.86,50.79,50.86,27606.32925597576,26.6881,26.7196,26.6828,26.7196,27606.3293
2006-10-05 13:20:00,50.86,50.92,50.86,50.88,34339.580294018626,26.7196,26.7511,26.7196,26.7301,34339.5803
2006-10-05 13:30:00,50.88,50.93,50.82,50.9,32207.38413197172,26.7301,26.7564,26.6986,26.7406,32207.3841
2006-10-05 13:40:00,50.89,50.91,50.86,50.9,26259.679048367187,26.7354,26.7459,26.7196,26.7406,26259.679
2006-10-05 13:50:00,50.9,50.9,50.81,50.81,23790.82033441813,26.7406,26.7406,26.6934,26.6934,23790.8203
2006-10-05 14:00:00,50.81,50.86,50.79,50.86,19414.207159690268,26.6934,26.7196,26.6828,26.7196,19414.2072
2006-10-05 14:10:00,50.86,50.91,50.83,50.87,25474.13309392885,26.7196,26.7459,26.7039,26.7249,25474.1331
2006-10-05 14:20:00,50.87,50.93,50.83,50.92,28952.97946358433,26.7249,26.7564,26.7039,26.7511,28952.9795
2006-10-05 14:30:00,50.92,50.97,50.9,50.9,30075.18796992481,26.7511,26.7774,26.7406,26.7406,30075.188
2006-10-05 14:40:00,50.9,50.92,50.86,50.9,26708.562450903377,26.7406,26.7511,26.7196,26.7406,26708.5625
2006-10-05 14:50:00,50.9,50.94,50.86,50.9,40848.3896307934,26.7406,26.7616,26.7196,26.7406,40848.3896
2006-10-05 15:00:00,50.88,50.92,50.84,50.92,49601.61598024913,26.7301,26.7511,26.7091,26.7511,49601.616
2006-10-05 15:10:00,50.91,51.0,50.91,50.96,56222.64616765795,26.7459,26.7932,26.7459,26.7722,56222.6462
2006-10-05 15:20:00,50.97,50.99,50.88,50.94,79003.47884636965,26.7774,26.7879,26.7301,26.7616,79003.4788
2006-10-05 15:30:00,50.94,51.0,50.93,51.0,63741.44316013915,26.7616,26.7932,26.7564,26.7932,63741.4432
2006-10-05 15:40:00,50.98,51.03,50.97,50.99,47020.53641566603,26.7827,26.8089,26.7774,26.7879,47020.5364
2006-10-05 15:50:00,50.97,51.01,50.92,51.01,73841.31971720346,26.7774,26.7984,26.7511,26.7984,73841.3197
2006-10-06 09:30:00,51.02,51.02,50.79,50.94,144540.45561665358,26.8037,26.8037,26.6828,26.7616,144540.4556
2006-10-06 09:40:00,50.93,51.03,50.88,50.94,44776.119402985074,26.7564,26.8089,26.7301,26.7616,44776.1194
2006-10-06 09:50:00,50.94,51.02,50.86,50.88,105150.9370441028,26.7616,26.8037,26.7196,26.7301,105150.937
2006-10-06 10:00:00,50.9,50.9,50.8,50.86,55773.76276512176,26.7406,26.7406,26.6881,26.7196,55773.7628
2006-10-06 10:10:00,50.84,50.87,50.81,50.84,75524.63247671416,26.7091,26.7249,26.6934,26.7091,75524.6325
2006-10-06 10:20:00,50.84,50.85,50.79,50.8,216922.9042756144,26.7091,26.7144,26.6828,26.6881,216922.9043
2006-10-06 10:30:00,50.81,50.91,50.8,50.91,61945.90954999439,26.6934,26.7459,26.6881,26.7459,61945.9095
2006-10-06 10:40:00,50.91,50.95,50.88,50.88,70811.35675008416,26.7459,26.7669,26.7301,26.7301,70811.3568
2006-10-06 10:50:00,50.86,50.97,50.84,50.94,34002.917742116486,26.7196,26.7774,26.7091,26.7616,34002.9177
2006-10-06 11:00:00,50.94,51.02,50.92,50.97,126697.34036583996,26.7616,26.8037,26.7511,26.7774,126697.3404
2006-10-06 11:10:00,50.96,50.98,50.94,50.95,26147.458197733136,26.7722,26.7827,26.7616,26.7669,26147.4582
2006-10-06 11:20:00,50.95,51.03,50.95,51.03,26484.12074963528,26.7669,26.8089,26.7669,26.8089,26484.1207
2006-10-06 11:30:00,51.03,51.07,51.01,51.02,24913.02884075861,26.8089,26.8299,26.7984,26.8037,24913.0288
2006-10-06 11:40:00,51.03,51.1,51.02,51.02,22331.94927617552,26.8089,26.8457,26.8037,26.8037,22331.9493
2006-10-06 11:50:00,51.02,51.1,51.02,51.05,57344.85467399842,26.8037,26.8457,26.8037,26.8194,57344.8547
2006-10-06 12:00:00,51.08,51.15,51.06,51.06,70699.13589945012,26.8352,26.872,26.8247,26.8247,70699.1359
2006-10-06 12:10:00,51.08,51.09,51.02,51.02,13129.839524183591,26.8352,26.8405,26.8037,26.8037,13129.8395
2006-10-06 12:20:00,51.02,51.02,50.93,50.93,22556.390977443607,26.8037,26.8037,26.7564,26.7564,22556.391
2006-10-06 12:30:00,50.93,50.95,50.89,50.89,28055.21265851195,26.7564,26.7669,26.7354,26.7354,28055.2127
2006-10-06 12:40:00,50.89,50.94,50.88,50.94,22893.05352934575,26.7354,26.7616,26.7301,26.7616,22893.0535
2006-10-06 12:50:00,50.94,50.97,50.92,50.97,15598.698238132643,26.7616,26.7774,26.7511,26.7774,15598.6982
2006-10-06 13:00:00,50.95,50.95,50.94,50.95,11558.747615306924,26.7669,26.7669,26.7616,26.7669,11558.7476
2006-10-06 13:10:00,50.96,51.02,50.91,51.02,24464.145438222426,26.7722,26.8037,26.7459,26.8037,24464.1454
2006-10-06 13:20:00,51.02,51.02,50.98,51.02,16047.581640668835,26.8037,26.8037,26.7827,26.8037,16047.5816
2006-10-06 13:30:00,51.02,51.04,51.02,51.03,18404.21950398384,26.8037,26.8142,26.8037,26.8089,18404.2195
2006-10-06 13:40:00,51.02,51.08,51.02,51.06,28279.654359780045,26.8037,26.8352,26.8037,26.8247,28279.6544
2006-10-06 13:50:00,51.08,51.12,51.08,51.11,47357.19896756817,26.8352,26.8562,26.8352,26.851,47357.199
2006-10-06 14:00:00,51.11,51.13,51.1,51.12,49264.95342834698,26.851,26.8615,26.8457,26.8562,49264.9534
2006-10-06 14:10:00,51.11,51.17,51.1,51.16,55100.43766131747,26.851,26.8825,26.8457,26.8772,55100.4377
2006-10-06 14:20:00,51.16,51.18,51.14,51.15,20873.078217932893,26.8772,26.8877,26.8667,26.872,20873.0782
2006-10-06 14:30:00,51.15,51.19,51.15,51.18,28167.433509146,26.872,26.893,26.872,26.8877,28167.4335
2006-10-06 14:40:00,51.18,51.22,51.14,51.16,35125.12624845696,26.8877,26.9087,26.8667,26.8772,35125.1262
2006-10-06 14:50:00,51.15,51.18,51.13,51.14,23341.93693188194,26.872,26.8877,26.8615,26.8667,23341.9369
2006-10-06 15:00:00,51.13,51.13,51.06,51.06,24688.587139490515,26.8615,26.8615,26.8247,26.8247,24688.5871
2006-10-06 15:10:00,51.06,51.09,51.02,51.04,23678.599483784084,26.8247,26.8405,26.8037,26.8142,23678.5995
2006-10-06 15:20:00,51.05,51.05,50.94,50.98,31646.27987880148,26.8194,26.8194,26.7616,26.7827,31646.2799
2006-10-06 15:30:00,51.0,51.06,50.97,51.06,33778.476040848385,26.7932,26.8247,26.7774,26.8247,33778.476
2006-10-06 15:40:00,51.06,51.06,51.02,51.06,15598.698238132643,26.8247,26.8247,26.8037,26.8247,15598.6982
2006-10-06 15:50:00,51.06,51.14,51.03,51.12,50274.94108405341,26.8247,26.8667,26.8089,26.8562,50274.9411
2006-10-09 09:30:00,51.22,51.22,51.07,51.09,46010.5487599596,26.9087,26.9087,26.8299,26.8405,46010.5488
2006-10-09 09:40:00,51.09,51.2,51.07,51.08,73616.87801593536,26.8405,26.8982,26.8299,26.8352,73616.878
2006-10-09 09:50:00,51.07,51.12,51.03,51.04,19638.648860958365,26.8299,26.8562,26.8089,26.8142,19638.6489
2006-10-09 10:00:00,51.05,51.05,50.99,51.03,32319.604982605768,26.8194,26.8194,26.7879,26.8089,32319.605
2006-10-09 10:10:00,51.04,51.07,51.02,51.03,15710.919088766692,26.8142,26.8299,26.8037,26.8089,15710.9191
2006-10-09 10:20:00,51.03,51.03,50.97,50.97,22668.611828077657,26.8089,26.8089,26.7774,26.7774,22668.6118
2006-10-09 10:30:00,50.97,51.02,50.94,50.99,34900.68454718887,26.7774,26.8037,26.7616,26.7879,34900.6845
2006-10-09 10:40:00,51.0,51.11,50.98,51.09,88654.47200089776,26.7932,26.851,26.7827,26.8405,88654.472
2006-10-09 10:50:00,51.09,51.1,51.04,51.04,20536.41566603075,26.8405,26.8457,26.8142,26.8142,20536.4157
2006-10-09 11:00:00,51.04,51.08,51.02,51.08,54875.995960049375,26.8142,26.8352,26.8037,26.8352,54875.996
2006-10-09 11:10:00,51.07,51.07,51.06,51.07,64639.209965211536,26.8299,26.8299,26.8247,26.8299,64639.21
2006-10-09 11:20:00,51.07,51.09,51.07,51.07,26147.458197733136,26.8299,26.8405,26.8299,26.8299,26147.4582
2006-10-09 11:30:00,51.07,51.08,51.05,51.06,20199.753114128605,26.8299,26.8352,26.8194,26.8247,20199.7531
2006-10-09 11:40:00,51.06,51.07,51.06,51.06,8528.784648187633,26.8247,26.8299,26.8247,26.8247,8528.7846
2006-10-09 11:50:00,51.06,51.08,51.05,51.07,26259.679048367187,26.8247,26.8352,26.8194,26.8299,26259.679
2006-10-09 12:00:00,51.07,51.07,51.04,51.06,10773.201660868588,26.8299,26.8299,26.8142,26.8247,10773.2017
2006-10-09 12:10:00,51.06,51.08,51.05,51.06,12344.293569745258,26.8247,26.8352,26.8194,26.8247,12344.2936
2006-10-09 12:20:00,51.06,51.07,51.05,51.06,8865.447200089777,26.8247,26.8299,26.8194,26.8247,8865.4472
2006-10-09 12:30:00,51.07,51.08,51.04,51.06,18404.21950398384,26.8299,26.8352,26.8142,26.8247,18404.2195
2006-10-09 12:40:00,51.06,51.09,51.05,51.05,24015.262035686228,26.8247,26.8405,26.8194,26.8194,24015.262
2006-10-09 12:50:00,51.05,51.05,50.97,51.03,48591.6283245427,26.8194,26.8194,26.7774,26.8089,48591.6283
2006-10-09 13:00:00,51.03,51.09,51.02,51.02,38716.19346874649,26.8089,26.8405,26.8037,26.8037,38716.1935
2006-10-09 13:10:00,50.99,51.1,50.99,51.1,33778.476040848385,26.7879,26.8457,26.7879,26.8457,33778.476
2006-10-09 13:20:00,51.08,51.09,51.03,51.04,37818.42666367411,26.8352,26.8405,26.8089,26.8142,37818.4267
2006-10-09 13:30:00,51.03,51.07,51.02,51.02,17506.452698911457,26.8089,26.8299,26.8037,26.8037,17506.4527
2006-10-09 13:40:00,51.02,51.03,51.01,51.01,8416.563797553585,26.8037,26.8089,26.7984,26.7984,8416.5638
2006-10-09 13:50:00,51.01,51.07,51.01,51.06,21209.74076983504,26.7984,26.8299,26.7984,26.8247,21209.7408
2006-10-09 14:00:00,51.06,51.08,51.05,51.06,13466.502076085735,26.8247,26.8352,26.8194,26.8247,13466.5021
2006-10-09 14:10:00,51.06,51.1,51.05,51.05,12232.072719111213,26.8247,26.8457,26.8194,26.8194,12232.0727
2006-10-09 14:20:00,51.06,51.12,51.06,51.12,25361.9122432948,26.8247,26.8562,26.8247,26.8562,25361.9122
2006-10-09 14:30:00,51.1,51.14,51.06,51.07,22556.390977443607,26.8457,26.8667,26.8247,26.8299,22556.391
2006-10-09 14:40:00,51.06,51.17,51.06,51.16,39389.518572550776,26.8247,26.8825,26.8247,26.8772,39389.5186
2006-10-09 14:50:00,51.15,51.24,51.12,51.22,31309.617326899337,26.872,26.9193,26.8562,26.9087,31309.6173
2006-10-09 15:00:00,51.26,51.26,51.17,51.21,36583.99730669958,26.9298,26.9298,26.8825,26.9035,36583.9973
2006-10-09 15:10:00,51.2,51.22,51.17,51.18,30636.29222309505,26.8982,26.9087,26.8825,26.8877,30636.2922
2006-10-09 15:20:00,51.18,51.2,51.17,51.18,22107.507574907417,26.8877,26.8982,26.8825,26.8877,22107.5076
2006-10-09 15:30:00,51.18,51.22,51.15,51.15,27494.10840534171,26.8877,26.9087,26.872,26.872,27494.1084
2006-10-09 15:40:00,51.16,51.27,51.15,51.27,49601.61598024913,26.8772,26.935,26.872,26.935,49601.616
2006-10-09 15:50:00,51.27,51.27,51.21,51.25,45898.32790932555,26.935,26.935,26.9035,26.9245,45898.3279
2006-10-10 09:30:00,51.28,51.35,51.02,51.04,89103.35540343395,26.9403,26.977,26.8037,26.8142,89103.3554
2006-10-10 09:40:00,51.04,51.15,50.93,50.95,134103.91650768713,26.8142,26.872,26.7564,26.7669,134103.9165
2006-10-10 09:50:00,50.95,51.03,50.86,50.94,107619.79575805184,26.7669,26.8089,26.7196,26.7616,107619.7958
2006-10-10 10:00:00,50.94,50.98,50.82,50.87,38603.97261811244,26.7616,26.7827,26.6986,26.7249,38603.9726
2006-10-10 10:10:00,50.85,50.98,50.81,50.86,64751.43081584558,26.7144,26.7827,26.6934,26.7196,64751.4308
2006-10-10 10:20:00,50.87,50.87,50.68,50.78,59589.271686679385,26.7249,26.7249,26.6251,26.6776,59589.2717
2006-10-10 10:30:00,50.78,50.93,50.78,50.9,35910.67220289529,26.6776,26.7564,26.6776,26.7406,35910.6722
2006-10-10 10:40:00,50.9,50.97,50.87,50.87,65424.75591964987,26.7406,26.7774,26.7249,26.7249,65424.7559
2006-10-10 10:50:00,50.87,50.91,50.84,50.85,33666.25519021434,26.7249,26.7459,26.7091,26.7144,33666.2552
2006-10-10 11:00:00,50.85,50.86,50.82,50.83,23229.71608124789,26.7144,26.7196,26.6986,26.7039,23229.7161
2006-10-10 11:10:00,50.83,50.96,50.81,50.9,60150.37593984962,26.7039,26.7722,26.6934,26.7406,60150.3759
2006-10-10 11:20:00,50.91,51.02,50.91,50.94,44551.67770171697,26.7459,26.8037,26.7459,26.7616,44551.6777
2006-10-10 11:30:00,50.94,50.96,50.91,50.92,23903.04118505218,26.7616,26.7722,26.7459,26.7511,23903.0412
2006-10-10 11:40:00,50.92,50.98,50.92,50.98,30860.733924363147,26.7511,26.7827,26.7511,26.7827,30860.7339
2006-10-10 11:50:00,50.98,51.04,50.97,50.99,77993.49119066322,26.7827,26.8142,26.7774,26.7879,77993.4912
2006-10-10 12:00:00,50.99,51.0,50.97,50.98,32768.48838514196,26.7879,26.7932,26.7774,26.7827,32768.4884
2006-10-10 12:10:00,50.97,51.0,50.93,50.95,60935.92189428795,26.7774,26.7932,26.7564,26.7669,60935.9219
2006-10-10 12:20:00,50.94,50.98,50.94,50.95,35125.12624845696,26.7616,26.7827,26.7616,26.7669,35125.1262
2006-10-10 12:30:00,50.95,50.97,50.94,50.97,30075.18796992481,26.7669,26.7774,26.7616,26.7774,30075.188
2006-10-10 12:40:00,50.95,50.98,50.92,50.92,30187.40882055886,26.7669,26.7827,26.7511,26.7511,30187.4088
2006-10-10 12:50:00,50.93,50.98,50.92,50.98,22893.05352934575,26.7564,26.7827,26.7511,26.7827,22893.0535
2006-10-10 13:00:00,50.97,50.98,50.94,50.95,30524.071372461003,26.7774,26.7827,26.7616,26.7669,30524.0714
2006-10-10 13:10:00,50.94,50.94,50.88,50.9,26933.00415217147,26.7616,26.7616,26.7301,26.7406,26933.0042
2006-10-10 13:20:00,50.9,51.0,50.9,50.93,29065.20031421838,26.7406,26.7932,26.7406,26.7564,29065.2003
2006-10-10 13:30:00,50.93,50.96,50.84,50.84,55998.20446638985,26.7564,26.7722,26.7091,26.7091,55998.2045
2006-10-10 13:40:00,50.85,50.96,50.85,50.93,55549.32106385366,26.7144,26.7722,26.7144,26.7564,55549.3211
2006-10-10 13:50:00,50.92,50.93,50.83,50.86,17843.1152508136,26.7511,26.7564,26.7039,26.7196,17843.1153
2006-10-10 14:00:00,50.86,50.86,50.79,50.83,36359.55560543149,26.7196,26.7196,26.6828,26.7039,36359.5556
2006-10-10 14:10:00,50.83,50.83,50.79,50.8,14476.489731792166,26.7039,26.7039,26.6828,26.6881,14476.4897
2006-10-10 14:20:00,50.8,50.8,50.73,50.73,36696.21815733363,26.6881,26.6881,26.6513,26.6513,36696.2182
2006-10-10 14:30:00,50.73,50.79,50.73,50.75,26371.89989900124,26.6513,26.6828,26.6513,26.6618,26371.8999
2006-10-10 14:40:00,50.75,50.76,50.71,50.71,36808.43900796768,26.6618,26.6671,26.6408,26.6408,36808.439
2006-10-10 14:50:00,50.72,50.73,50.69,50.71,41185.052182695545,26.6461,26.6513,26.6303,26.6408,41185.0522
2006-10-10 15:00:00,50.71,50.74,50.68,50.69,77769.04948939513,26.6408,26.6566,26.6251,26.6303,77769.0495
2006-10-10 15:10:00,50.69,50.69,50.63,50.65,31534.05902816743,26.6303,26.6303,26.5988,26.6093,31534.059
2006-10-10 15:20:00,50.66,50.69,50.63,50.69,34451.80114465267,26.6145,26.6303,26.5988,26.6303,34451.8011
2006-10-10 15:30:00,50.68,50.79,50.68,50.77,33217.37178767815,26.6251,26.6828,26.6251,26.6723,33217.3718
2006-10-10 15:40:00,50.77,50.8,50.76,50.78,28728.53776231624,26.6723,26.6881,26.6671,26.6776,28728.5378
2006-10-10 15:50:00,50.79,50.83,50.76,50.77,40175.06452698911,26.6828,26.7039,26.6671,26.6723,40175.0645
2006-10-11 09:30:00,50.79,50.8,50.7,50.72,164852.42958141622,26.6828,26.6881,26.6356,26.6461,164852.4296
2006-10-11 09:40:00,50.71,50.77,50.71,50.75,110649.75872517114,26.6408,26.6723,26.6408,26.6618,110649.7587
2006-10-11 09:50:00,50.75,50.76,50.74,50.74,132420.6037481764,26.6618,26.6671,26.6566,26.6566,132420.6037
2006-10-11 10:00:00,50.74,50.77,50.74,50.75,109864.2127707328,26.6566,26.6723,26.6566,26.6618,109864.2128
2006-10-11 10:10:00,50.75,50.81,50.74,50.78,60935.92189428795,26.6618,26.6934,26.6566,26.6776,60935.9219
2006-10-11 10:20:00,50.78,50.8,50.76,50.77,50948.2661878577,26.6776,26.6881,26.6671,26.6723,50948.2662
2006-10-11 10:30:00,50.77,50.78,50.69,50.77,28728.53776231624,26.6723,26.6776,26.6303,26.6723,28728.5378
2006-10-11 10:40:00,50.79,50.79,50.69,50.71,28840.758612950285,26.6828,26.6828,26.6303,26.6408,28840.7586
2006-10-11 10:50:00,50.7,50.78,50.68,50.72,46459.43216249579,26.6356,26.6776,26.6251,26.6461,46459.4322
2006-10-11 11:00:00,50.72,50.77,50.72,50.74,89776.68050723824,26.6461,26.6723,26.6461,26.6566,89776.6805
2006-10-11 11:10:00,50.74,50.78,50.72,50.73,35349.56794972506,26.6566,26.6776,26.6461,26.6513,35349.5679
2006-10-11 11:20:00,50.74,50.79,50.74,50.77,82594.54606665918,26.6566,26.6828,26.6566,26.6723,82594.5461
2006-10-11 11:30:00,50.77,50.77,50.73,50.75,139153.85478621928,26.6723,26.6723,26.6513,26.6618,139153.8548
2006-10-11 11:40:00,50.75,50.76,50.7,50.74,87756.70519582537,26.6618,26.6671,26.6356,26.6566,87756.7052
2006-10-11 11:50:00,50.74,50.77,50.71,50.77,30187.40882055886,26.6566,26.6723,26.6408,26.6723,30187.4088
2006-10-11 12:00:00,50.77,50.78,50.73,50.75,41072.8313320615,26.6723,26.6776,26.6513,26.6618,41072.8313
2006-10-11 12:10:00,50.76,50.83,50.75,50.79,52631.57894736842,26.6671,26.7039,26.6618,26.6828,52631.5789
2006-10-11 12:20:00,50.79,50.84,50.78,50.8,26596.34160026933,26.6828,26.7091,26.6776,26.6881,26596.3416
2006-10-11 12:30:00,50.79,50.79,50.73,50.73,28391.87521041409,26.6828,26.6828,26.6513,26.6513,28391.8752
2006-10-11 12:40:00,50.74,50.84,50.74,50.83,71372.4610032544,26.6566,26.7091,26.6566,26.7039,71372.461
2006-10-11 12:50:00,50.83,50.91,50.83,50.86,30972.9547749972,26.7039,26.7459,26.7039,26.7196,30972.9548
2006-10-11 13:00:00,50.86,50.86,50.81,50.85,49040.51172707889,26.7196,26.7196,26.6934,26.7144,49040.5117
2006-10-11 13:10:00,50.86,50.86,50.77,50.79,55212.65851195152,26.7196,26.7196,26.6723,26.6828,55212.6585
2006-10-11 13:20:00,50.79,50.79,50.75,50.77,24464.145438222426,26.6828,26.6828,26.6618,26.6723,24464.1454
2006-10-11 13:30:00,50.77,50.79,50.75,50.79,36247.33475479744,26.6723,26.6828,26.6618,26.6828,36247.3348
2006-10-11 13:40:00,50.79,50.8,50.76,50.79,49713.83683088318,26.6828,26.6881,26.6671,26.6828,49713.8368
2006-10-11 13:50:00,50.79,50.79,50.77,50.77,25137.470542026706,26.6828,26.6828,26.6723,26.6723,25137.4705
2006-10-11 14:00:00,50.78,50.79,50.7,50.78,130512.8492873976,26.6776,26.6828,26.6356,26.6776,130512.8493
2006-10-11 14:10:00,50.77,50.78,50.63,50.64,77432.38693749298,26.6723,26.6776,26.5988,26.604,77432.3869
2006-10-11 14:20:00,50.65,50.65,50.54,50.57,132196.1620469083,26.6093,26.6093,26.5515,26.5673,132196.162
2006-10-11 14:30:00,50.58,50.58,50.49,50.51,67893.61463359892,26.5725,26.5725,26.5252,26.5357,67893.6146
2006-10-11 14:40:00,50.51,50.53,50.5,50.52,56334.867018292,26.5357,26.5463,26.5305,26.541,56334.867
2006-10-11 14:50:00,50.53,50.53,50.36,50.51,121759.62293794188,26.5463,26.5463,26.4569,26.5357,121759.6229
2006-10-11 15:00:00,50.52,50.53,50.45,50.47,67893.61463359892,26.541,26.5463,26.5042,26.5147,67893.6146
2006-10-11 15:10:00,50.48,50.61,50.46,50.55,46122.76961059365,26.52,26.5883,26.5095,26.5568,46122.7696
2006-10-11 15:20:00,50.55,50.56,50.5,50.53,86410.05498821681,26.5568,26.562,26.5305,26.5463,86410.055
2006-10-11 15:30:00,50.53,50.53,50.5,50.51,86634.4966894849,26.5463,26.5463,26.5305,26.5357,86634.4967
2006-10-11 15:40:00,50.51,50.51,50.44,50.48,109190.88766692852,26.5357,26.5357,26.499,26.52,109190.8877
2006-10-11 15:50:00,50.48,50.52,50.47,50.49,107395.35405678376,26.52,26.541,26.5147,26.5252,107395.3541
2006-10-12 09:30:00,50.53,50.63,50.46,50.56,129839.5241835933,26.5463,26.5988,26.5095,26.562,129839.5242
2006-10-12 09:40:00,50.56,50.61,50.42,50.46,63404.78060823701,26.562,26.5883,26.4885,26.5095,63404.7806
2006-10-12 09:50:00,50.47,50.53,50.41,50.42,57681.51722590057,26.5147,26.5463,26.4832,26.4885,57681.5172
2006-10-12 10:00:00,50.43,50.44,50.32,50.34,173942.31848277408,26.4937,26.499,26.4359,26.4464,173942.3185
2006-10-12 10:10:00,50.33,50.36,50.31,50.35,88317.80944899561,26.4412,26.4569,26.4307,26.4517,88317.8094
2006-10-12 10:20:00,50.34,50.35,50.29,50.3,88991.13455279991,26.4464,26.4517,26.4202,26.4254,88991.1346
2006-10-12 10:30:00,50.31,50.32,50.16,50.28,166760.18404219503,26.4307,26.4359,26.3519,26.4149,166760.184
2006-10-12 10:40:00,50.29,50.33,50.27,50.29,86522.27583885085,26.4202,26.4412,26.4097,26.4202,86522.2758
2006-10-12 10:50:00,50.29,50.35,50.25,50.26,113118.61743912018,26.4202,26.4517,26.3992,26.4044,113118.6174
2006-10-12 11:00:00,50.25,50.28,50.22,50.28,69128.04399057344,26.3992,26.4149,26.3834,26.4149,69128.044
2006-10-12 11:10:00,50.28,50.3,50.24,50.28,130961.73268993378,26.4149,26.4254,26.3939,26.4149,130961.7327
2006-10-12 11:20:00,50.28,50.35,50.26,50.32,116036.35955560542,26.4149,26.4517,26.4044,26.4359,116036.3596
2006-10-12 11:30:00,50.35,50.36,50.33,50.36,80686.79160588037,26.4517,26.4569,26.4412,26.4569,80686.7916
2006-10-12 11:40:00,50.36,50.4,50.35,50.4,26820.783301537424,26.4569,26.478,26.4517,26.478,26820.7833
2006-10-12 11:50:00,50.39,50.49,50.39,50.45,88542.25115026372,26.4727,26.5252,26.4727,26.5042,88542.2512
2006-10-12 12:00:00,50.46,50.46,50.4,50.41,38042.8683649422,26.5095,26.5095,26.478,26.4832,38042.8684
2006-10-12 12:10:00,50.41,50.44,50.35,50.36,63965.88486140725,26.4832,26.499,26.4517,26.4569,63965.8849
2006-10-12 12:20:00,50.36,50.44,50.36,50.4,38042.8683649422,26.4569,26.499,26.4569,26.478,38042.8684
2006-10-12 12:30:00,50.4,52.22,50.38,50.44,551228.8183144428,26.478,27.4341,26.4674,26.499,551228.8183
2006-10-12 12:40:00,50.44,50.52,50.43,50.44,67893.61463359892,26.499,26.541,26.4937,26.499,67893.6146
2006-10-12 12:50:00,50.45,50.45,50.42,50.44,54314.891706879134,26.5042,26.5042,26.4885,26.499,54314.8917
2006-10-12 13:00:00,50.44,50.45,50.42,50.44,36920.65985860173,26.499,26.5042,26.4885,26.499,36920.6599
2006-10-12 13:10:00,50.44,50.44,50.36,50.4,85287.84648187633,26.499,26.499,26.4569,26.478,85287.8465
2006-10-12 13:20:00,50.41,50.47,50.4,50.47,31421.838177533384,26.4832,26.5147,26.478,26.5147,31421.8382
2006-10-12 13:30:00,50.47,50.52,50.47,50.52,27718.550106609808,26.5147,26.541,26.5147,26.541,27718.5501
2006-10-12 13:40:00,50.52,50.53,50.46,50.47,62058.13040062843,26.541,26.5463,26.5095,26.5147,62058.1304
2006-10-12 13:50:00,50.48,50.56,50.48,50.53,89664.45965660419,26.52,26.562,26.52,26.5463,89664.4597
2006-10-12 14:00:00,50.53,50.55,50.51,50.52,106160.9246998092,26.5463,26.5568,26.5357,26.541,106160.9247
2006-10-12 14:10:00,50.52,50.52,50.46,50.48,123330.71484681852,26.541,26.541,26.5095,26.52,123330.7148
2006-10-12 14:20:00,50.48,50.55,50.48,50.5,144652.67646728762,26.52,26.5568,26.52,26.5305,144652.6765
2006-10-12 14:30:00,50.5,50.53,50.45,50.51,84277.8588261699,26.5305,26.5463,26.5042,26.5357,84277.8588
2006-10-12 14:40:00,50.5,50.51,50.46,50.51,53753.787453708894,26.5305,26.5357,26.5095,26.5357,53753.7875
2006-10-12 14:50:00,50.5,50.51,50.45,50.47,186847.7163056896,26.5305,26.5357,26.5042,26.5147,186847.7163
2006-10-12 15:00:00,50.46,50.53,50.46,50.5,49377.17427898103,26.5095,26.5463,26.5095,26.5305,49377.1743
2006-10-12 15:10:00,50.5,50.53,50.47,50.48,66322.52272472225,26.5305,26.5463,26.5147,26.52,66322.5227
2006-10-12 15:20:00,50.47,50.5,50.45,50.46,70811.35675008416,26.5147,26.5305,26.5042,26.5095,70811.3568
2006-10-12 15:30:00,50.45,50.45,50.38,50.38,59364.829985411285,26.5042,26.5042,26.4674,26.4674,59364.83
2006-10-12 15:40:00,50.39,50.4,50.31,50.32,90225.56390977444,26.4727,26.478,26.4307,26.4359,90225.5639
2006-10-12 15:50:00,50.32,50.36,50.29,50.33,166423.5214902929,26.4359,26.4569,26.4202,26.4412,166423.5215
2006-10-13 09:30:00,50.2,50.35,50.12,50.34,119851.86847716304,26.3729,26.4517,26.3309,26.4464,119851.8685
2006-10-13 09:40:00,50.36,50.53,50.28,50.46,167994.61339916955,26.4569,26.5463,26.4149,26.5095,167994.6134
2006-10-13 09:50:00,50.46,50.49,50.35,50.38,138704.9713836831,26.5095,26.5252,26.4517,26.4674,138704.9714
2006-10-13 10:00:00,50.38,50.42,50.21,50.32,189316.57501963864,26.4674,26.4885,26.3781,26.4359,189316.575
2006-10-13 10:10:00,50.31,50.42,50.31,50.39,77881.27034002918,26.4307,26.4885,26.4307,26.4727,77881.2703
2006-10-13 10:20:00,50.38,50.46,50.36,50.39,74065.76141847155,26.4674,26.5095,26.4569,26.4727,74065.7614
2006-10-13 10:30:00,50.39,50.48,50.35,50.46,125687.35271013352,26.4727,26.52,26.4517,26.5095,125687.3527
2006-10-13 10:40:00,50.46,50.48,50.41,50.44,82706.76691729322,26.5095,26.52,26.4832,26.499,82706.7669
2006-10-13 10:50:00,50.45,50.46,50.42,50.44,79901.24565144203,26.5042,26.5095,26.4885,26.499,79901.2457
2006-10-13 11:00:00,50.44,50.56,50.4,50.55,93143.30602625968,26.499,26.562,26.478,26.5568,93143.306
2006-10-13 11:10:00,50.55,50.61,50.55,50.56,92245.5392211873,26.5568,26.5883,26.5568,26.562,92245.5392
2006-10-13 11:20:00,50.57,50.61,50.55,50.58,85175.62563124228,26.5673,26.5883,26.5568,26.5725,85175.6256
2006-10-13 11:30:00,50.58,50.59,50.54,50.55,115363.03445180114,26.5725,26.5778,26.5515,26.5568,115363.0345
2006-10-13 11:40:00,50.54,50.6,50.54,50.59,49377.17427898103,26.5515,26.583,26.5515,26.5778,49377.1743
2006-10-13 11:50:00,50.59,50.63,50.53,50.54,107395.35405678376,26.5778,26.5988,26.5463,26.5515,107395.3541
2006-10-13 12:00:00,50.55,50.62,50.53,50.53,77544.60778812703,26.5568,26.5935,26.5463,26.5463,77544.6078
2006-10-13 12:10:00,50.54,50.57,50.52,50.57,91684.43496801706,26.5515,26.5673,26.541,26.5673,91684.435
2006-10-13 12:20:00,50.57,50.63,50.57,50.63,63517.001458871055,26.5673,26.5988,26.5673,26.5988,63517.0015
2006-10-13 12:30:00,50.64,50.7,50.63,50.68,63629.2223095051,26.604,26.6356,26.5988,26.6251,63629.2223
2006-10-13 12:40:00,50.66,50.71,50.65,50.69,54202.67085624509,26.6145,26.6408,26.6093,26.6303,54202.6709
2006-10-13 12:50:00,50.7,50.7,50.64,50.66,63853.6640107732,26.6356,26.6356,26.604,26.6145,63853.664
2006-10-13 13:00:00,50.65,50.69,50.63,50.69,42980.58579284031,26.6093,26.6303,26.5988,26.6303,42980.5858
2006-10-13 13:10:00,50.69,50.69,50.64,50.69,59477.05083604533,26.6303,26.6303,26.604,26.6303,59477.0508
2006-10-13 13:20:00,50.69,50.69,50.6,50.6,66098.08102345416,26.6303,26.6303,26.583,26.583,66098.081
2006-10-13 13:30:00,50.59,50.61,50.56,50.56,56671.529570194136,26.5778,26.5883,26.562,26.562,56671.5296
2006-10-13 13:40:00,50.57,50.69,50.55,50.69,65200.31421838177,26.5673,26.6303,26.5568,26.6303,65200.3142
2006-10-13 13:50:00,50.69,50.69,50.61,50.68,37481.76411177197,26.6303,26.6303,26.5883,26.6251,37481.7641
2006-10-13 14:00:00,50.68,50.69,50.61,50.61,49713.83683088318,26.6251,26.6303,26.5883,26.5883,49713.8368
2006-10-13 14:10:00,50.62,50.62,50.57,50.6,95499.94388957469,26.5935,26.5935,26.5673,26.583,95499.9439
2006-10-13 14:20:00,50.6,50.61,50.56,50.57,59140.38828414319,26.583,26.5883,26.562,26.5673,59140.3883
2006-10-13 14:30:00,50.55,50.57,50.53,50.55,66771.40612725844,26.5568,26.5673,26.5463,26.5568,66771.4061
2006-10-13 14:40:00,50.56,50.57,50.5,50.52,89103.35540343395,26.562,26.5673,26.5305,26.541,89103.3554
2006-10-13 14:50:00,50.52,50.53,50.48,50.48,59477.05083604533,26.541,26.5463,26.52,26.52,59477.0508
2006-10-13 15:00:00,50.49,50.49,50.44,50.45,82482.32521602513,26.5252,26.5252,26.499,26.5042,82482.3252
2006-10-13 15:10:00,50.46,50.52,50.45,50.49,76646.84098305464,26.5095,26.541,26.5042,26.5252,76646.841
2006-10-13 15:20:00,50.49,50.53,50.48,50.53,37706.20581304006,26.5252,26.5463,26.52,26.5463,37706.2058
2006-10-13 15:30:00,50.52,50.53,50.45,50.46,73729.0988665694,26.541,26.5463,26.5042,26.5095,73729.0989
2006-10-13 15:40:00,50.47,50.47,50.39,50.42,71484.68185388845,26.5147,26.5147,26.4727,26.4885,71484.6819
2006-10-13 15:50:00,50.42,50.47,50.41,50.47,70250.25249691392,26.4885,26.5147,26.4832,26.5147,70250.2525
2006-10-16 09:30:00,50.61,50.61,50.41,50.53,81135.67500841655,26.5883,26.5883,26.4832,26.5463,81135.675
2006-10-16 09:40:00,50.54,50.63,50.49,50.52,38267.3100662103,26.5515,26.5988,26.5252,26.541,38267.3101
2006-10-16 09:50:00,50.52,50.57,50.48,50.56,104140.94938839636,26.541,26.5673,26.52,26.562,104140.9494
2006-10-16 10:00:00,50.55,50.55,50.48,50.51,35798.45135226125,26.5568,26.5568,26.52,26.5357,35798.4514
2006-10-16 10:10:00,50.51,50.57,50.51,50.57,57344.85467399842,26.5357,26.5673,26.5357,26.5673,57344.8547
2006-10-16 10:20:00,50.56,50.61,50.56,50.6,60150.37593984962,26.562,26.5883,26.562,26.583,60150.3759
2006-10-16 10:30:00,50.6,50.61,50.54,50.56,58915.9465828751,26.583,26.5883,26.5515,26.562,58915.9466
2006-10-16 10:40:00,50.56,50.6,50.56,50.56,57905.95892716866,26.562,26.583,26.562,26.562,57905.9589
2006-10-16 10:50:00,50.57,50.61,50.56,50.61,21658.624172371223,26.5673,26.5883,26.562,26.5883,21658.6242
2006-10-16 11:00:00,50.61,50.62,50.6,50.61,89664.45965660419,26.5883,26.5935,26.583,26.5883,89664.4597
2006-10-16 11:10:00,50.61,50.63,50.61,50.61,48479.40747390865,26.5883,26.5988,26.5883,26.5883,48479.4075
2006-10-16 11:20:00,50.61,50.63,50.61,50.61,45225.00280552126,26.5883,26.5988,26.5883,26.5883,45225.0028
2006-10-16 11:30:00,50.61,50.63,50.61,50.61,87420.04264392324,26.5883,26.5988,26.5883,26.5883,87420.0426
2006-10-16 11:40:00,50.61,50.68,50.6,50.67,173044.5516777017,26.5883,26.6251,26.583,26.6198,173044.5517
2006-10-16 11:50:00,50.68,50.75,50.67,50.74,68903.60228930535,26.6251,26.6618,26.6198,26.6566,68903.6023
2006-10-16 12:00:00,50.75,50.77,50.73,50.73,42082.818987767925,26.6618,26.6723,26.6513,26.6513,42082.819
2006-10-16 12:10:00,50.74,50.78,50.72,50.75,75524.63247671416,26.6566,26.6776,26.6461,26.6618,75524.6325
2006-10-16 12:20:00,50.75,50.77,50.73,50.76,43541.69004601055,26.6618,26.6723,26.6513,26.6671,43541.69
2006-10-16 12:30:00,50.77,50.77,50.72,50.73,49489.39512961508,26.6723,26.6723,26.6461,26.6513,49489.3951
2006-10-16 12:40:00,50.72,50.73,50.69,50.7,24015.262035686228,26.6461,26.6513,26.6303,26.6356,24015.262
2006-10-16 12:50:00,50.7,50.71,50.68,50.69,16496.465043205026,26.6356,26.6408,26.6251,26.6303,16496.465
2006-10-16 13:00:00,50.69,50.69,50.67,50.68,18067.556952081697,26.6303,26.6303,26.6198,26.6251,18067.557
2006-10-16 13:10:00,50.69,50.72,50.69,50.7,88654.47200089776,26.6303,26.6461,26.6303,26.6356,88654.472
2006-10-16 13:20:00,50.69,50.71,50.68,50.7,49713.83683088318,26.6303,26.6408,26.6251,26.6356,49713.8368
2006-10-16 13:30:00,50.7,50.78,50.7,50.77,71821.34440579059,26.6356,26.6776,26.6356,26.6723,71821.3444
2006-10-16 13:40:00,50.77,50.82,50.77,50.82,60150.37593984962,26.6723,26.6986,26.6723,26.6986,60150.3759
2006-10-16 13:50:00,50.82,50.86,50.81,50.86,31982.942430703624,26.6986,26.7196,26.6934,26.7196,31982.9424
2006-10-16 14:00:00,50.86,50.88,50.84,50.87,60038.15508921557,26.7196,26.7301,26.7091,26.7249,60038.1551
2006-10-16 14:10:00,50.87,50.9,50.87,50.9,32207.38413197172,26.7249,26.7406,26.7249,26.7406,32207.3841
2006-10-16 14:20:00,50.91,50.95,50.91,50.95,51621.59129166199,26.7459,26.7669,26.7459,26.7669,51621.5913
2006-10-16 14:30:00,50.94,50.94,50.93,50.94,31646.27987880148,26.7616,26.7616,26.7564,26.7616,31646.2799
2006-10-16 14:40:00,50.94,51.02,50.94,51.01,93592.18942879589,26.7616,26.8037,26.7616,26.7984,93592.1894
2006-10-16 14:50:00,51.01,51.02,50.97,50.98,33890.69689148243,26.7984,26.8037,26.7774,26.7827,33890.6969
2006-10-16 15:00:00,50.98,50.98,50.94,50.94,38491.7517674784,26.7827,26.7827,26.7616,26.7616,38491.7518
2006-10-16 15:10:00,50.94,50.94,50.93,50.94,37930.64751430816,26.7616,26.7616,26.7564,26.7616,37930.6475
2006-10-16 15:20:00,50.93,50.93,50.89,50.9,39389.518572550776,26.7564,26.7564,26.7354,26.7406,39389.5186
2006-10-16 15:30:00,50.9,50.92,50.86,50.86,35686.2305016272,26.7406,26.7511,26.7196,26.7196,35686.2305
2006-10-16 15:40:00,50.86,50.93,50.85,50.92,52182.69554483223,26.7196,26.7564,26.7144,26.7511,52182.6955
2006-10-16 15:50:00,50.92,50.93,50.85,50.87,78217.93289193131,26.7511,26.7564,26.7144,26.7249,78217.9329
2006-10-17 09:30:00,50.67,50.86,50.66,50.77,119851.86847716304,26.6198,26.7196,26.6145,26.6723,119851.8685
2006-10-17 09:40:00,50.77,50.83,50.64,50.64,62170.35125126248,26.6723,26.7039,26.604,26.604,62170.3513
2006-10-17 09:50:00,50.64,50.72,50.62,50.71,114689.70934799685,26.604,26.6461,26.5935,26.6408,114689.7093
2006-10-17 10:00:00,50.72,50.8,50.7,50.79,132196.1620469083,26.6461,26.6881,26.6356,26.6828,132196.162
2006-10-17 10:10:00,50.79,50.79,50.74,50.78,80462.34990461227,26.6828,26.6828,26.6566,26.6776,80462.3499
2006-10-17 10:20:00,50.78,50.79,50.68,50.72,117719.67231511614,26.6776,26.6828,26.6251,26.6461,117719.6723
2006-10-17 10:30:00,50.72,50.73,50.67,50.69,102906.52003142184,26.6461,26.6513,26.6198,26.6303,102906.52
2006-10-17 10:40:00,50.69,50.79,50.69,50.78,88542.25115026372,26.6303,26.6828,26.6303,26.6776,88542.2512
2006-10-17 10:50:00,50.78,50.88,50.78,50.87,58242.62147907081,26.6776,26.7301,26.6776,26.7249,58242.6215
2006-10-17 11:00:00,50.87,50.93,50.87,50.92,65200.31421838177,26.7249,26.7564,26.7249,26.7511,65200.3142
2006-10-17 11:10:00,50.93,50.95,50.91,50.92,90786.66816294468,26.7564,26.7669,26.7459,26.7511,90786.6682
2006-10-17 11:20:00,50.91,50.92,50.81,50.81,100662.10301874088,26.7459,26.7511,26.6934,26.6934,100662.103
2006-10-17 11:30:00,50.8,50.84,50.79,50.84,31197.396476265287,26.6881,26.7091,26.6828,26.7091,31197.3965
2006-10-17 11:40:00,50.84,50.87,50.83,50.86,21546.403321737176,26.7091,26.7249,26.7039,26.7196,21546.4033
2006-10-17 11:50:00,50.87,50.92,50.86,50.88,35574.00965099315,26.7249,26.7511,26.7196,26.7301,35574.0097
2006-10-17 12:00:00,50.89,50.9,50.88,50.89,21321.961620469083,26.7354,26.7406,26.7301,26.7354,21321.9616
2006-10-17 12:10:00,50.89,50.91,50.88,50.9,31646.27987880148,26.7354,26.7459,26.7301,26.7406,31646.2799
2006-10-17 12:20:00,50.9,50.94,50.89,50.93,27830.77095724385,26.7406,26.7616,26.7354,26.7564,27830.771
2006-10-17 12:30:00,50.93,50.94,50.91,50.94,30075.18796992481,26.7564,26.7616,26.7459,26.7616,30075.188
2006-10-17 12:40:00,50.94,50.94,50.88,50.93,42419.48153967007,26.7616,26.7616,26.7301,26.7564,42419.4815
2006-10-17 12:50:00,50.93,50.98,50.93,50.96,23678.599483784084,26.7564,26.7827,26.7564,26.7722,23678.5995
2006-10-17 13:00:00,50.95,51.68,50.95,51.43,460778.81270340027,26.7669,27.1504,26.7669,27.0191,460778.8127
2006-10-17 13:10:00,51.42,51.42,51.31,51.38,95051.06048703849,27.0138,27.0138,26.956,26.9928,95051.0605
2006-10-17 13:20:00,51.4,51.4,51.32,51.33,203680.84390079675,27.0033,27.0033,26.9613,26.9665,203680.8439
2006-10-17 13:30:00,51.34,51.34,51.1,51.1,183817.7533385703,26.9718,26.9718,26.8457,26.8457,183817.7533
2006-10-17 13:40:00,51.1,51.11,50.96,51.0,66434.7435753563,26.8457,26.851,26.7722,26.7932,66434.7436
2006-10-17 13:50:00,51.0,51.02,50.86,50.86,129390.64078105713,26.7932,26.8037,26.7196,26.7196,129390.6408
2006-10-17 14:00:00,50.86,50.89,50.7,50.74,267310.0662103019,26.7196,26.7354,26.6356,26.6566,267310.0662
2006-10-17 14:10:00,50.76,50.8,50.76,50.8,87195.60094265515,26.6671,26.6881,26.6671,26.6881,87195.6009
2006-10-17 14:20:00,50.8,50.83,50.75,50.77,71035.79845135225,26.6881,26.7039,26.6618,26.6723,71035.7985
2006-10-17 14:30:00,50.77,50.84,50.77,50.83,113455.27999102233,26.6723,26.7091,26.6723,26.7039,113455.28
2006-10-17 14:40:00,50.83,50.94,50.79,50.86,88878.91370216585,26.7039,26.7616,26.6828,26.7196,88878.9137
2006-10-17 14:50:00,50.86,50.94,50.84,50.91,44663.89855235103,26.7196,26.7616,26.7091,26.7459,44663.8986
2006-10-17 15:00:00,50.92,51.02,50.92,51.0,78554.59544383346,26.7511,26.8037,26.7511,26.7932,78554.5954
2006-10-17 15:10:00,51.0,51.02,50.94,50.95,39501.73942318482,26.7932,26.8037,26.7616,26.7669,39501.7394
2006-10-17 15:20:00,50.95,51.09,50.95,51.08,67781.39378296486,26.7669,26.8405,26.7669,26.8352,67781.3938
2006-10-17 15:30:00,51.08,51.14,51.06,51.11,67220.28952979464,26.8352,26.8667,26.8247,26.851,67220.2895
2006-10-17 15:40:00,51.12,51.13,51.08,51.09,180338.9069689148,26.8562,26.8615,26.8352,26.8405,180338.907
2006-10-17 15:50:00,51.09,51.17,51.09,51.15,219616.2046908316,26.8405,26.8825,26.8405,26.872,219616.2047
2006-10-18 09:30:00,52.04,52.22,52.04,52.13,273931.0963977107,27.3395,27.4341,27.3395,27.3868,273931.0964
2006-10-18 09:40:00,52.14,52.14,51.79,51.8,330265.9634160027,27.3921,27.3921,27.2082,27.2135,330265.9634
2006-10-18 09:50:00,51.84,51.91,51.77,51.91,103467.62428459208,27.2345,27.2712,27.1977,27.2712,103467.6243
2006-10-18 10:00:00,51.96,51.96,51.78,51.94,118505.21826955448,27.2975,27.2975,27.2029,27.287,118505.2183
2006-10-18 10:10:00,51.94,51.94,51.76,51.76,141173.83009763213,27.287,27.287,27.1924,27.1924,141173.8301
2006-10-18 10:20:00,51.77,51.77,51.66,51.67,128941.75737852092,27.1977,27.1977,27.1399,27.1452,128941.7574
2006-10-18 10:30:00,51.67,51.7,51.6,51.69,98081.02345415778,27.1452,27.1609,27.1084,27.1557,98081.0235
2006-10-18 10:40:00,51.7,51.72,51.5,51.55,85063.40478060824,27.1609,27.1714,27.0558,27.0821,85063.4048
2006-10-18 10:50:00,51.56,51.68,51.56,51.67,23903.04118505218,27.0874,27.1504,27.0874,27.1452,23903.0412
2006-10-18 11:00:00,51.67,51.79,51.67,51.76,46908.31556503198,27.1452,27.2082,27.1452,27.1924,46908.3156
2006-10-18 11:10:00,51.77,51.84,51.74,51.84,49040.51172707889,27.1977,27.2345,27.1819,27.2345,49040.5117
2006-10-18 11:20:00,51.84,51.94,51.84,51.88,55437.100213219615,27.2345,27.287,27.2345,27.2555,55437.1002
2006-10-18 11:30:00,51.88,51.95,51.86,51.95,39501.73942318482,27.2555,27.2923,27.245,27.2923,39501.7394
2006-10-18 11:40:00,51.95,52.0,51.92,51.98,38603.97261811244,27.2923,27.3185,27.2765,27.308,38603.9726
2006-10-18 11:50:00,51.98,51.99,51.93,51.94,30972.9547749972,27.308,27.3133,27.2818,27.287,30972.9548
2006-10-18 12:00:00,51.94,52.0,51.92,52.0,82145.662664123,27.287,27.3185,27.2765,27.3185,82145.6627
2006-10-18 12:10:00,51.99,52.13,51.97,52.08,89327.79710470205,27.3133,27.3868,27.3028,27.3606,89327.7971
2006-10-18 12:20:00,52.08,52.11,52.06,52.08,36696.21815733363,27.3606,27.3763,27.35,27.3606,36696.2182
2006-10-18 12:30:00,52.08,52.13,52.07,52.09,49601.61598024913,27.3606,27.3868,27.3553,27.3658,49601.616
2006-10-18 12:40:00,52.11,52.11,52.02,52.05,89103.35540343395,27.3763,27.3763,27.329,27.3448,89103.3554
2006-10-18 12:50:00,52.05,52.11,52.04,52.08,44776.119402985074,27.3448,27.3763,27.3395,27.3606,44776.1194
2006-10-18 13:00:00,52.08,52.08,52.05,52.07,38155.08921557625,27.3606,27.3606,27.3448,27.3553,38155.0892
2006-10-18 13:10:00,52.07,52.1,52.07,52.08,20424.1948153967,27.3553,27.3711,27.3553,27.3606,20424.1948
2006-10-18 13:20:00,52.08,52.08,52.04,52.04,44327.23600044888,27.3606,27.3606,27.3395,27.3395,44327.236
2006-10-18 13:30:00,52.04,52.09,52.03,52.05,51509.37044102794,27.3395,27.3658,27.3343,27.3448,51509.3704
2006-10-18 13:40:00,52.06,52.09,52.04,52.07,47132.75726630008,27.35,27.3658,27.3395,27.3553,47132.7573
2006-10-18 13:50:00,52.08,52.11,52.04,52.1,120525.19358096732,27.3606,27.3763,27.3395,27.3711,120525.1936
2006-10-18 14:00:00,52.09,52.16,52.08,52.1,134552.79991022332,27.3658,27.4026,27.3606,27.3711,134552.7999
2006-10-18 14:10:00,52.12,52.12,52.03,52.07,67220.28952979464,27.3816,27.3816,27.3343,27.3553,67220.2895
2006-10-18 14:20:00,52.06,52.21,52.05,52.17,170014.5887105824,27.35,27.4289,27.3448,27.4078,170014.5887
2006-10-18 14:30:00,52.17,52.35,52.16,52.34,153518.1236673774,27.4078,27.5024,27.4026,27.4971,153518.1237
2006-10-18 14:40:00,52.34,52.37,52.33,52.35,82370.10436539109,27.4971,27.5129,27.4919,27.5024,82370.1044
2006-10-18 14:50:00,52.33,52.43,52.33,52.41,99427.67366176636,27.4919,27.5444,27.4919,27.5339,99427.6737
2006-10-18 15:00:00,52.41,52.41,52.28,52.29,92357.76007182134,27.5339,27.5339,27.4656,27.4709,92357.7601
2006-10-18 15:10:00,52.29,52.39,52.27,52.32,85175.62563124228,27.4709,27.5234,27.4604,27.4866,85175.6256
2006-10-18 15:20:00,52.32,52.37,52.31,52.36,57905.95892716866,27.4866,27.5129,27.4814,27.5077,57905.9589
2006-10-18 15:30:00,52.36,52.49,52.36,52.48,107395.35405678376,27.5077,27.576,27.5077,27.5707,107395.3541
2006-10-18 15:40:00,52.49,52.49,52.38,52.39,87420.04264392324,27.576,27.576,27.5182,27.5234,87420.0426
2006-10-18 15:50:00,52.39,52.39,52.29,52.36,188979.9124677365,27.5234,27.5234,27.4709,27.5077,188979.9125
2006-10-19 09:30:00,52.24,52.39,52.21,52.29,69801.36909437773,27.4446,27.5234,27.4289,27.4709,69801.3691
2006-10-19 09:40:00,52.29,52.3,52.06,52.06,85063.40478060824,27.4709,27.4761,27.35,27.35,85063.4048
2006-10-19 09:50:00,52.06,52.14,52.02,52.14,74851.30737290988,27.35,27.3921,27.329,27.3921,74851.3074
2006-10-19 10:00:00,52.14,52.21,52.11,52.17,48367.1866232746,27.3921,27.4289,27.3763,27.4078,48367.1866
2006-10-19 10:10:00,52.17,52.21,52.16,52.17,51733.81214229604,27.4078,27.4289,27.4026,27.4078,51733.8121
2006-10-19 10:20:00,52.16,52.31,52.16,52.28,93255.52687689372,27.4026,27.4814,27.4026,27.4656,93255.5269
2006-10-19 10:30:00,52.27,52.27,52.17,52.19,26035.23734709909,27.4604,27.4604,27.4078,27.4183,26035.2373
2006-10-19 10:40:00,52.2,52.22,52.16,52.22,40175.06452698911,27.4236,27.4341,27.4026,27.4341,40175.0645
2006-10-19 10:50:00,52.22,52.23,52.16,52.16,21883.06587363932,27.4341,27.4394,27.4026,27.4026,21883.0659
2006-10-19 11:00:00,52.16,52.16,52.05,52.06,49713.83683088318,27.4026,27.4026,27.3448,27.35,49713.8368
2006-10-19 11:10:00,52.07,52.09,52.06,52.08,41185.052182695545,27.3553,27.3658,27.35,27.3606,41185.0522
2006-10-19 11:20:00,52.07,52.11,52.07,52.09,70811.35675008416,27.3553,27.3763,27.3553,27.3658,70811.3568
2006-10-19 11:30:00,52.08,52.08,52.05,52.06,44551.67770171697,27.3606,27.3606,27.3448,27.35,44551.6777
2006-10-19 11:40:00,52.06,52.09,52.04,52.05,46234.990461227695,27.35,27.3658,27.3395,27.3448,46234.9905
2006-10-19 11:50:00,52.05,52.06,52.01,52.02,44215.01514981483,27.3448,27.35,27.3238,27.329,44215.0151
2006-10-19 12:00:00,52.01,52.01,51.95,51.98,55212.65851195152,27.3238,27.3238,27.2923,27.308,55212.6585
2006-10-19 12:10:00,51.98,51.99,51.9,51.92,46234.990461227695,27.308,27.3133,27.266,27.2765,46234.9905
2006-10-19 12:20:00,51.92,51.92,51.86,51.88,31421.838177533384,27.2765,27.2765,27.245,27.2555,31421.8382
2006-10-19 12:30:00,51.88,51.89,51.81,51.84,43205.027494108406,27.2555,27.2607,27.2187,27.2345,43205.0275
2006-10-19 12:40:00,51.84,51.84,51.81,51.83,23117.495230613848,27.2345,27.2345,27.2187,27.2292,23117.4952
2006-10-19 12:50:00,51.83,51.84,51.76,51.77,43653.91089664459,27.2292,27.2345,27.1924,27.1977,43653.9109
2006-10-19 13:00:00,51.76,51.8,51.74,51.76,46571.65301312984,27.1924,27.2135,27.1819,27.1924,46571.653
2006-10-19 13:10:00,51.76,51.85,51.76,51.84,77544.60778812703,27.1924,27.2397,27.1924,27.2345,77544.6078
2006-10-19 13:20:00,51.84,51.85,51.8,51.85,21770.84502300528,27.2345,27.2397,27.2135,27.2397,21770.845
2006-10-19 13:30:00,51.84,51.88,51.79,51.88,54202.67085624509,27.2345,27.2555,27.2082,27.2555,54202.6709
2006-10-19 13:40:00,51.87,51.88,51.84,51.86,22219.728425541463,27.2502,27.2555,27.2345,27.245,22219.7284
2006-10-19 13:50:00,51.86,51.87,51.83,51.84,12007.631017843114,27.245,27.2502,27.2292,27.2345,12007.631
2006-10-19 14:00:00,51.84,51.87,51.83,51.86,19077.544607788124,27.2345,27.2502,27.2292,27.245,19077.5446
2006-10-19 14:10:00,51.87,51.92,51.86,51.89,23790.82033441813,27.2502,27.2765,27.245,27.2607,23790.8203
2006-10-19 14:20:00,51.91,51.91,51.82,51.86,44888.34025361912,27.2712,27.2712,27.224,27.245,44888.3403
2006-10-19 14:30:00,51.86,51.87,51.84,51.84,22780.832678711704,27.245,27.2502,27.2345,27.2345,22780.8327
2006-10-19 14:40:00,51.84,51.86,51.84,51.84,17282.01099764336,27.2345,27.245,27.2345,27.2345,17282.011
2006-10-19 14:50:00,51.85,51.86,51.84,51.86,20760.85736729884,27.2397,27.245,27.2345,27.245,20760.8574
2006-10-19 15:00:00,51.84,51.84,51.75,51.76,35125.12624845696,27.2345,27.2345,27.1872,27.1924,35125.1262
2006-10-19 15:10:00,51.76,51.76,51.73,51.75,31197.396476265287,27.1924,27.1924,27.1767,27.1872,31197.3965
2006-10-19 15:20:00,51.75,51.76,51.74,51.76,35237.34709909101,27.1872,27.1924,27.1819,27.1924,35237.3471
2006-10-19 15:30:00,51.76,51.87,51.76,51.86,60374.81764111772,27.1924,27.2502,27.1924,27.245,60374.8176
2006-10-19 15:40:00,51.85,51.91,51.85,51.9,59252.60913477724,27.2397,27.2712,27.2397,27.266,59252.6091
2006-10-19 15:50:00,51.89,51.9,51.79,51.81,116148.58040623947,27.2607,27.266,27.2082,27.2187,116148.5804
2006-10-20 09:30:00,51.95,52.09,51.95,52.06,460554.3710021322,27.2923,27.3658,27.2923,27.35,460554.371
2006-10-20 09:40:00,52.09,52.13,52.04,52.08,96397.71069464706,27.3658,27.3868,27.3395,27.3606,96397.7107
2006-10-20 09:50:00,52.08,52.08,51.73,51.99,131971.7203456402,27.3606,27.3606,27.1767,27.3133,131971.7203
2006-10-20 10:00:00,51.96,52.04,51.92,52.04,81921.22096285489,27.2975,27.3395,27.2765,27.3395,81921.221
2006-10-20 10:10:00,52.04,52.06,52.02,52.04,41633.93558523173,27.3395,27.35,27.329,27.3395,41633.9356
2006-10-20 10:20:00,52.04,52.08,52.02,52.03,26259.679048367187,27.3395,27.3606,27.329,27.3343,26259.679
2006-10-20 10:30:00,52.01,52.03,51.97,52.02,55437.100213219615,27.3238,27.3343,27.3028,27.329,55437.1002
2006-10-20 10:40:00,52.01,52.03,51.96,51.99,77432.38693749298,27.3238,27.3343,27.2975,27.3133,77432.3869
2006-10-20 10:50:00,51.98,52.02,51.98,52.01,51958.25384356413,27.308,27.329,27.308,27.3238,51958.2538
2006-10-20 11:00:00,52.01,52.06,51.99,52.05,67556.95208169677,27.3238,27.35,27.3133,27.3448,67556.9521
2006-10-20 11:10:00,52.06,52.1,52.05,52.1,70138.03164627988,27.35,27.3711,27.3448,27.3711,70138.0316
2006-10-20 11:20:00,52.1,52.21,52.09,52.2,69352.48569184155,27.3711,27.4289,27.3658,27.4236,69352.4857
2006-10-20 11:30:00,52.21,52.24,52.2,52.24,36135.113904163394,27.4289,27.4446,27.4236,27.4446,36135.1139
2006-10-20 11:40:00,52.24,52.3,52.23,52.29,64975.87251711368,27.4446,27.4761,27.4394,27.4709,64975.8725
2006-10-20 11:50:00,52.3,52.32,52.21,52.22,46347.21131186174,27.4761,27.4866,27.4289,27.4341,46347.2113
2006-10-20 12:00:00,52.21,52.22,52.18,52.2,33329.5926383122,27.4289,27.4341,27.4131,27.4236,33329.5926
2006-10-20 12:10:00,52.19,52.22,52.17,52.18,27606.32925597576,27.4183,27.4341,27.4078,27.4131,27606.3293
2006-10-20 12:20:00,52.18,52.24,52.16,52.21,17730.894400179553,27.4131,27.4446,27.4026,27.4289,17730.8944
2006-10-20 12:30:00,52.21,52.25,52.2,52.23,46571.65301312984,27.4289,27.4499,27.4236,27.4394,46571.653
2006-10-20 12:40:00,52.23,52.25,52.22,52.23,37257.32241050387,27.4394,27.4499,27.4341,27.4394,37257.3224
2006-10-20 12:50:00,52.23,52.24,52.18,52.19,25474.13309392885,27.4394,27.4446,27.4131,27.4183,25474.1331
2006-10-20 13:00:00,52.19,52.19,52.16,52.17,10324.318258332398,27.4183,27.4183,27.4026,27.4078,10324.3183
2006-10-20 13:10:00,52.16,52.17,52.15,52.15,20760.85736729884,27.4026,27.4078,27.3973,27.3973,20760.8574
2006-10-20 13:20:00,52.16,52.19,52.15,52.19,38491.7517674784,27.4026,27.4183,27.3973,27.4183,38491.7518
2006-10-20 13:30:00,52.18,52.19,52.15,52.16,35910.67220289529,27.4131,27.4183,27.3973,27.4026,35910.6722
2006-10-20 13:40:00,52.15,52.15,52.1,52.14,32880.709235776005,27.3973,27.3973,27.3711,27.3921,32880.7092
2006-10-20 13:50:00,52.14,52.14,52.1,52.11,21097.519919200982,27.3921,27.3921,27.3711,27.3763,21097.5199
2006-10-20 14:00:00,52.11,52.16,52.1,52.15,48479.40747390865,27.3763,27.4026,27.3711,27.3973,48479.4075
2006-10-20 14:10:00,52.15,52.23,52.15,52.21,45112.781954887214,27.3973,27.4394,27.3973,27.4289,45112.782
2006-10-20 14:20:00,52.21,52.25,52.18,52.25,37369.54326113792,27.4289,27.4499,27.4131,27.4499,37369.5433
2006-10-20 14:30:00,52.24,52.25,52.2,52.21,37257.32241050387,27.4446,27.4499,27.4236,27.4289,37257.3224
2006-10-20 14:40:00,52.2,52.22,52.19,52.19,31870.72158006957,27.4236,27.4341,27.4183,27.4183,31870.7216
2006-10-20 14:50:00,52.19,52.19,52.17,52.17,23341.93693188194,27.4183,27.4183,27.4078,27.4078,23341.9369
2006-10-20 15:00:00,52.17,52.18,52.16,52.16,23903.04118505218,27.4078,27.4131,27.4026,27.4026,23903.0412
2006-10-20 15:10:00,52.16,52.16,52.16,52.16,11334.305914038829,27.4026,27.4026,27.4026,27.4026,11334.3059
2006-10-20 15:20:00,52.16,52.16,52.14,52.14,18067.556952081697,27.4026,27.4026,27.3921,27.3921,18067.557
2006-10-20 15:30:00,52.14,52.14,52.08,52.08,36359.55560543149,27.3921,27.3921,27.3606,27.3606,36359.5556
2006-10-20 15:40:00,52.09,52.11,52.04,52.04,100774.32386937492,27.3658,27.3763,27.3395,27.3395,100774.3239
2006-10-20 15:50:00,52.04,52.08,52.04,52.06,103243.18258332396,27.3395,27.3606,27.3395,27.35,103243.1826
2006-10-23 09:30:00,51.87,52.13,51.78,51.96,93816.63113006396,27.2502,27.3868,27.2029,27.2975,93816.6311
2006-10-23 09:40:00,51.94,51.96,51.76,51.83,37481.76411177197,27.287,27.2975,27.1924,27.2292,37481.7641
2006-10-23 09:50:00,51.84,51.87,51.78,51.87,81584.55841095276,27.2345,27.2502,27.2029,27.2502,81584.5584
2006-10-23 10:00:00,51.86,51.87,51.68,51.69,83828.9754236337,27.245,27.2502,27.1504,27.1557,83828.9754
2006-10-23 10:10:00,51.69,51.82,51.69,51.82,48254.96577264056,27.1557,27.224,27.1557,27.224,48254.9658
2006-10-23 10:20:00,51.82,51.83,51.74,51.78,63404.78060823701,27.224,27.2292,27.1819,27.2029,63404.7806
2006-10-23 10:30:00,51.77,51.83,51.76,51.81,50274.94108405341,27.1977,27.2292,27.1924,27.2187,50274.9411
2006-10-23 10:40:00,51.82,51.82,51.68,51.76,71484.68185388845,27.224,27.224,27.1504,27.1924,71484.6819
2006-10-23 10:50:00,51.76,51.78,51.71,51.74,32992.93008641005,27.1924,27.2029,27.1662,27.1819,32992.9301
2006-10-23 11:00:00,51.75,51.84,51.75,51.84,50611.60363595556,27.1872,27.2345,27.1872,27.2345,50611.6036
2006-10-23 11:10:00,51.84,51.9,51.84,51.88,38491.7517674784,27.2345,27.266,27.2345,27.2555,38491.7518
2006-10-23 11:20:00,51.88,51.89,51.83,51.84,15710.919088766692,27.2555,27.2607,27.2292,27.2345,15710.9191
2006-10-23 11:30:00,51.84,51.9,51.82,51.9,59925.934238581525,27.2345,27.266,27.224,27.266,59925.9342
2006-10-23 11:40:00,51.89,51.96,51.89,51.92,22107.507574907417,27.2607,27.2975,27.2607,27.2765,22107.5076
2006-10-23 11:50:00,51.93,51.96,51.92,51.96,17394.23184827741,27.2818,27.2975,27.2765,27.2975,17394.2318
2006-10-23 12:00:00,51.97,52.11,51.96,52.1,29514.08371675457,27.3028,27.3763,27.2975,27.3711,29514.0837
2006-10-23 12:10:00,52.1,52.1,52.02,52.04,26596.34160026933,27.3711,27.3711,27.329,27.3395,26596.3416
2006-10-23 12:20:00,52.05,52.09,52.03,52.08,19189.76545842217,27.3448,27.3658,27.3343,27.3606,19189.7655
2006-10-23 12:30:00,52.08,52.09,52.04,52.08,19301.98630905622,27.3606,27.3658,27.3395,27.3606,19301.9863
2006-10-23 12:40:00,52.07,52.11,52.01,52.01,14252.04803052407,27.3553,27.3763,27.3238,27.3238,14252.048
2006-10-23 12:50:00,52.02,52.08,52.02,52.05,14588.710582426214,27.329,27.3606,27.329,27.3448,14588.7106
2006-10-23 13:00:00,52.05,52.06,52.0,52.0,11446.526764672875,27.3448,27.35,27.3185,27.3185,11446.5268
2006-10-23 13:10:00,52.0,52.05,51.99,52.05,24015.262035686228,27.3185,27.3448,27.3133,27.3448,24015.262
2006-10-23 13:20:00,52.04,52.11,52.04,52.09,21546.403321737176,27.3395,27.3763,27.3395,27.3658,21546.4033
2006-10-23 13:30:00,52.09,52.16,52.09,52.16,29850.74626865672,27.3658,27.4026,27.3658,27.4026,29850.7463
2006-10-23 13:40:00,52.16,52.19,52.16,52.16,21097.519919200982,27.4026,27.4183,27.4026,27.4026,21097.5199
2006-10-23 13:50:00,52.16,52.19,52.14,52.18,19638.648860958365,27.4026,27.4183,27.3921,27.4131,19638.6489
2006-10-23 14:00:00,52.18,52.18,52.08,52.15,30748.513073729097,27.4131,27.4131,27.3606,27.3973,30748.5131
2006-10-23 14:10:00,52.16,52.17,52.08,52.09,25810.795645831,27.4026,27.4078,27.3606,27.3658,25810.7956
2006-10-23 14:20:00,52.09,52.15,52.07,52.14,28728.53776231624,27.3658,27.3973,27.3553,27.3921,28728.5378
2006-10-23 14:30:00,52.13,52.14,52.09,52.13,24351.92458758837,27.3868,27.3921,27.3658,27.3868,24351.9246
2006-10-23 14:40:00,52.13,52.17,52.13,52.16,17394.23184827741,27.3868,27.4078,27.3868,27.4026,17394.2318
2006-10-23 14:50:00,52.17,52.21,52.16,52.17,18179.777802715744,27.4078,27.4289,27.4026,27.4078,18179.7778
2006-10-23 15:00:00,52.17,52.25,52.17,52.23,41409.49388396364,27.4078,27.4499,27.4078,27.4394,41409.4939
2006-10-23 15:10:00,52.24,52.28,52.23,52.27,30524.071372461003,27.4446,27.4656,27.4394,27.4604,30524.0714
2006-10-23 15:20:00,52.27,52.27,52.21,52.25,34227.35944338458,27.4604,27.4604,27.4289,27.4499,34227.3594
2006-10-23 15:30:00,52.25,52.35,52.24,52.26,98529.90685669395,27.4499,27.5024,27.4446,27.4551,98529.9069
2006-10-23 15:40:00,52.27,52.35,52.26,52.34,46122.76961059365,27.4604,27.5024,27.4551,27.4971,46122.7696
2006-10-23 15:50:00,52.34,52.35,52.25,52.32,77544.60778812703,27.4971,27.5024,27.4499,27.4866,77544.6078
2006-10-24 09:30:00,52.17,52.22,52.04,52.12,68454.71888676916,27.4078,27.4341,27.3395,27.3816,68454.7189
2006-10-24 09:40:00,52.12,52.16,52.08,52.14,55998.20446638985,27.3816,27.4026,27.3606,27.3921,55998.2045
2006-10-24 09:50:00,52.14,52.16,52.12,52.14,24351.92458758837,27.3921,27.4026,27.3816,27.3921,24351.9246
2006-10-24 10:00:00,52.14,52.26,52.1,52.23,64078.105712041295,27.3921,27.4551,27.3711,27.4394,64078.1057
2006-10-24 10:10:00,52.22,52.24,52.22,52.23,44551.67770171697,27.4341,27.4446,27.4341,27.4394,44551.6777
2006-10-24 10:20:00,52.24,52.3,52.2,52.29,52968.24149927056,27.4446,27.4761,27.4236,27.4709,52968.2415
2006-10-24 10:30:00,52.27,52.29,52.21,52.24,52631.57894736842,27.4604,27.4709,27.4289,27.4446,52631.5789
2006-10-24 10:40:00,52.23,52.24,52.16,52.2,20760.85736729884,27.4394,27.4446,27.4026,27.4236,20760.8574
2006-10-24 10:50:00,52.2,52.33,52.18,52.33,59364.829985411285,27.4236,27.4919,27.4131,27.4919,59364.83
2006-10-24 11:00:00,52.32,52.34,52.27,52.27,27269.666704073614,27.4866,27.4971,27.4604,27.4604,27269.6667
2006-10-24 11:10:00,52.27,52.27,52.14,52.24,74177.98226910559,27.4604,27.4604,27.3921,27.4446,74177.9823
2006-10-24 11:20:00,52.23,52.29,52.23,52.26,46796.094714397936,27.4394,27.4709,27.4394,27.4551,46796.0947
2006-10-24 11:30:00,52.26,52.27,52.17,52.19,23229.71608124789,27.4551,27.4604,27.4078,27.4183,23229.7161
2006-10-24 11:40:00,52.18,52.25,52.17,52.22,35910.67220289529,27.4131,27.4499,27.4078,27.4341,35910.6722
2006-10-24 11:50:00,52.2,52.25,52.2,52.25,37257.32241050387,27.4236,27.4499,27.4236,27.4499,37257.3224
2006-10-24 12:00:00,52.25,52.28,52.23,52.27,148468.18538884525,27.4499,27.4656,27.4394,27.4604,148468.1854
2006-10-24 12:10:00,52.26,52.27,52.23,52.25,27606.32925597576,27.4551,27.4604,27.4394,27.4499,27606.3293
2006-10-24 12:20:00,52.25,52.25,52.19,52.22,26147.458197733136,27.4499,27.4499,27.4183,27.4341,26147.4582
2006-10-24 12:30:00,52.21,52.24,52.19,52.19,26147.458197733136,27.4289,27.4446,27.4183,27.4183,26147.4582
2006-10-24 12:40:00,52.19,52.22,52.16,52.2,84838.96307934013,27.4183,27.4341,27.4026,27.4236,84838.9631
2006-10-24 12:50:00,52.2,52.22,52.17,52.18,35910.67220289529,27.4236,27.4341,27.4078,27.4131,35910.6722
2006-10-24 13:00:00,52.19,52.2,52.17,52.19,33554.03433958029,27.4183,27.4236,27.4078,27.4183,33554.0343
2006-10-24 13:10:00,52.19,52.22,52.18,52.21,22219.728425541463,27.4183,27.4341,27.4131,27.4289,22219.7284
2006-10-24 13:20:00,52.19,52.21,52.19,52.2,17843.1152508136,27.4183,27.4289,27.4183,27.4236,17843.1153
2006-10-24 13:30:00,52.19,52.2,52.17,52.19,22780.832678711704,27.4183,27.4236,27.4078,27.4183,22780.8327
2006-10-24 13:40:00,52.18,52.19,52.11,52.11,45561.66535742341,27.4131,27.4183,27.3763,27.3763,45561.6654
2006-10-24 13:50:00,52.09,52.1,52.01,52.05,43766.13174727864,27.3658,27.3711,27.3238,27.3448,43766.1317
2006-10-24 14:00:00,52.05,52.08,52.03,52.08,21770.84502300528,27.3448,27.3606,27.3343,27.3606,21770.845
2006-10-24 14:10:00,52.08,52.08,52.03,52.06,41521.714734597685,27.3606,27.3606,27.3343,27.35,41521.7147
2006-10-24 14:20:00,52.06,52.18,52.06,52.16,44327.23600044888,27.35,27.4131,27.35,27.4026,44327.236
2006-10-24 14:30:00,52.15,52.16,52.13,52.16,35461.78880035911,27.3973,27.4026,27.3868,27.4026,35461.7888
2006-10-24 14:40:00,52.16,52.17,52.16,52.16,22668.611828077657,27.4026,27.4078,27.4026,27.4026,22668.6118
2006-10-24 14:50:00,52.17,52.18,52.13,52.18,59364.829985411285,27.4078,27.4131,27.3868,27.4131,59364.83
2006-10-24 15:00:00,52.19,52.26,52.19,52.25,30299.629671192903,27.4183,27.4551,27.4183,27.4499,30299.6297
2006-10-24 15:10:00,52.25,52.25,52.23,52.24,14252.04803052407,27.4499,27.4499,27.4394,27.4446,14252.048
2006-10-24 15:20:00,52.25,52.27,52.21,52.23,46459.43216249579,27.4499,27.4604,27.4289,27.4394,46459.4322
2006-10-24 15:30:00,52.23,52.24,52.21,52.23,48816.07002581079,27.4394,27.4446,27.4289,27.4394,48816.07
2006-10-24 15:40:00,52.23,52.27,52.2,52.27,44663.89855235103,27.4394,27.4604,27.4236,27.4604,44663.8986
2006-10-24 15:50:00,52.27,52.34,52.27,52.34,49152.73257771294,27.4604,27.4971,27.4604,27.4971,49152.7326
2006-10-25 09:30:00,52.5,52.53,52.13,52.14,66098.08102345416,27.5812,27.597,27.3868,27.3921,66098.081
2006-10-25 09:40:00,52.14,52.31,52.13,52.27,40736.16878015935,27.3921,27.4814,27.3868,27.4604,40736.1688
2006-10-25 09:50:00,52.27,52.35,52.27,52.31,43541.69004601055,27.4604,27.5024,27.4604,27.4814,43541.69
2006-10-25 10:00:00,52.3,52.33,52.19,52.33,100662.10301874088,27.4761,27.4919,27.4183,27.4919,100662.103
2006-10-25 10:10:00,52.34,52.34,52.2,52.21,27606.32925597576,27.4971,27.4971,27.4236,27.4289,27606.3293
2006-10-25 10:20:00,52.2,52.24,52.17,52.21,69576.92739310964,27.4236,27.4446,27.4078,27.4289,69576.9274
2006-10-25 10:30:00,52.22,52.22,52.02,52.04,53529.3457524408,27.4341,27.4341,27.329,27.3395,53529.3458
2006-10-25 10:40:00,52.04,52.15,52.01,52.09,89327.79710470205,27.3395,27.3973,27.3238,27.3658,89327.7971
2006-10-25 10:50:00,52.09,52.15,52.07,52.12,94041.07283133206,27.3658,27.3973,27.3553,27.3816,94041.0728
2006-10-25 11:00:00,52.11,52.11,52.04,52.08,28167.433509146,27.3763,27.3763,27.3395,27.3606,28167.4335
2006-10-25 11:10:00,52.08,52.11,52.05,52.1,45561.66535742341,27.3606,27.3763,27.3448,27.3711,45561.6654
2006-10-25 11:20:00,52.11,52.13,52.07,52.11,86297.83413758276,27.3763,27.3868,27.3553,27.3763,86297.8341
2006-10-25 11:30:00,52.11,52.13,52.08,52.13,63853.6640107732,27.3763,27.3868,27.3606,27.3868,63853.664
2006-10-25 11:40:00,52.12,52.13,52.08,52.12,44327.23600044888,27.3816,27.3868,27.3606,27.3816,44327.236
2006-10-25 11:50:00,52.12,52.17,52.12,52.16,57569.29637526653,27.3816,27.4078,27.3816,27.4026,57569.2964
2006-10-25 12:00:00,52.16,52.19,52.09,52.11,68679.16058803725,27.4026,27.4183,27.3658,27.3763,68679.1606
2006-10-25 12:10:00,52.11,52.16,52.1,52.16,26035.23734709909,27.3763,27.4026,27.3711,27.4026,26035.2373
2006-10-25 12:20:00,52.16,52.16,52.09,52.1,28728.53776231624,27.4026,27.4026,27.3658,27.3711,28728.5378
2006-10-25 12:30:00,52.1,52.14,52.1,52.12,30187.40882055886,27.3711,27.3921,27.3711,27.3816,30187.4088
2006-10-25 12:40:00,52.12,52.12,52.08,52.11,29962.967119290763,27.3816,27.3816,27.3606,27.3763,29962.9671
2006-10-25 12:50:00,52.11,52.11,52.08,52.1,27606.32925597576,27.3763,27.3763,27.3606,27.3711,27606.3293
2006-10-25 13:00:00,52.1,52.29,52.09,52.21,90786.66816294468,27.3711,27.4709,27.3658,27.4289,90786.6682
2006-10-25 13:10:00,52.22,52.27,52.2,52.26,20760.85736729884,27.4341,27.4604,27.4236,27.4551,20760.8574
2006-10-25 13:20:00,52.26,52.29,52.25,52.27,35686.2305016272,27.4551,27.4709,27.4499,27.4604,35686.2305
2006-10-25 13:30:00,52.27,52.28,52.26,52.26,30075.18796992481,27.4604,27.4656,27.4551,27.4551,30075.188
2006-10-25 13:40:00,52.26,52.3,52.26,52.29,41297.27303332959,27.4551,27.4761,27.4551,27.4709,41297.273
2006-10-25 13:50:00,52.29,52.38,52.29,52.38,41521.714734597685,27.4709,27.5182,27.4709,27.5182,41521.7147
2006-10-25 14:00:00,52.38,52.4,52.35,52.35,27942.9918078779,27.5182,27.5287,27.5024,27.5024,27942.9918
2006-10-25 14:10:00,52.35,52.66,52.29,52.57,95724.38559084278,27.5024,27.6653,27.4709,27.618,95724.3856
2006-10-25 14:20:00,52.58,52.58,52.4,52.43,55998.20446638985,27.6232,27.6232,27.5287,27.5444,55998.2045
2006-10-25 14:30:00,52.42,52.54,52.41,52.45,130400.62843676354,27.5392,27.6022,27.5339,27.5549,130400.6284
2006-10-25 14:40:00,52.42,52.56,52.39,52.53,47806.08237010436,27.5392,27.6127,27.5234,27.597,47806.0824
2006-10-25 14:50:00,52.53,52.56,52.48,52.56,42531.70239030412,27.597,27.6127,27.5707,27.6127,42531.7024
2006-10-25 15:00:00,52.56,52.57,52.49,52.49,34115.13859275053,27.6127,27.618,27.576,27.576,34115.1386
2006-10-25 15:10:00,52.48,52.57,52.45,52.56,27606.32925597576,27.5707,27.618,27.5549,27.6127,27606.3293
2006-10-25 15:20:00,52.56,52.58,52.53,52.56,40848.3896307934,27.6127,27.6232,27.597,27.6127,40848.3896
2006-10-25 15:30:00,52.55,52.57,52.47,52.53,69576.92739310964,27.6075,27.618,27.5654,27.597,69576.9274
2006-10-25 15:40:00,52.53,52.54,52.5,52.52,60374.81764111772,27.597,27.6022,27.5812,27.5917,60374.8176
2006-10-25 15:50:00,52.51,52.57,52.51,52.57,101896.5323757154,27.5865,27.618,27.5865,27.618,101896.5324
2006-10-26 09:30:00,52.85,52.91,52.8,52.91,98305.46515542587,27.7651,27.7966,27.7388,27.7966,98305.4652
2006-10-26 09:40:00,52.91,53.15,52.83,52.84,72719.11121086297,27.7966,27.9227,27.7546,27.7598,72719.1112
2006-10-26 09:50:00,52.84,53.02,52.79,52.95,43878.352597912686,27.7598,27.8544,27.7336,27.8176,43878.3526
2006-10-26 10:00:00,52.95,53.05,52.84,52.93,73504.65716530131,27.8176,27.8701,27.7598,27.8071,73504.6572
2006-10-26 10:10:00,52.96,53.04,52.93,52.99,29065.20031421838,27.8229,27.8649,27.8071,27.8386,29065.2003
2006-10-26 10:20:00,52.98,52.98,52.87,52.91,30411.85052182696,27.8334,27.8334,27.7756,27.7966,30411.8505
2006-10-26 10:30:00,52.91,52.92,52.75,52.75,62170.35125126248,27.7966,27.8019,27.7125,27.7125,62170.3513
2006-10-26 10:40:00,52.76,52.78,52.7,52.73,31421.838177533384,27.7178,27.7283,27.6863,27.702,31421.8382
2006-10-26 10:50:00,52.74,52.85,52.72,52.85,29850.74626865672,27.7073,27.7651,27.6968,27.7651,29850.7463
2006-10-26 11:00:00,52.85,52.93,52.85,52.9,42307.26068903602,27.7651,27.8071,27.7651,27.7913,42307.2607
2006-10-26 11:10:00,52.92,52.97,52.91,52.97,38828.414319380536,27.8019,27.8281,27.7966,27.8281,38828.4143
2006-10-26 11:20:00,52.97,52.97,52.9,52.94,31085.17562563124,27.8281,27.8281,27.7913,27.8124,31085.1756
2006-10-26 11:30:00,52.94,52.97,52.91,52.96,25137.470542026706,27.8124,27.8281,27.7966,27.8229,25137.4705
2006-10-26 11:40:00,52.97,53.06,52.95,53.04,31197.396476265287,27.8281,27.8754,27.8176,27.8649,31197.3965
2006-10-26 11:50:00,53.04,53.07,53.01,53.07,26147.458197733136,27.8649,27.8807,27.8491,27.8807,26147.4582
2006-10-26 12:00:00,53.07,53.08,53.02,53.05,24127.48288632028,27.8807,27.8859,27.8544,27.8701,24127.4829
2006-10-26 12:10:00,53.05,53.08,53.04,53.07,41970.59813713388,27.8701,27.8859,27.8649,27.8807,41970.5981
2006-10-26 12:20:00,53.07,53.09,53.05,53.06,42980.58579284031,27.8807,27.8912,27.8701,27.8754,42980.5858
2006-10-26 12:30:00,53.06,53.06,53.04,53.05,25137.470542026706,27.8754,27.8754,27.8649,27.8701,25137.4705
2006-10-26 12:40:00,53.05,53.07,53.04,53.07,20087.532263494555,27.8701,27.8807,27.8649,27.8807,20087.5323
2006-10-26 12:50:00,53.07,53.08,53.05,53.06,31085.17562563124,27.8807,27.8859,27.8701,27.8754,31085.1756
2006-10-26 13:00:00,53.05,53.1,53.03,53.08,99876.55706430254,27.8701,27.8964,27.8596,27.8859,99876.5571
2006-10-26 13:10:00,53.09,53.09,53.02,53.03,40175.06452698911,27.8912,27.8912,27.8544,27.8596,40175.0645
2006-10-26 13:20:00,53.03,53.06,53.01,53.06,25361.9122432948,27.8596,27.8754,27.8491,27.8754,25361.9122
2006-10-26 13:30:00,53.06,53.09,53.04,53.07,31758.500729435527,27.8754,27.8912,27.8649,27.8807,31758.5007
2006-10-26 13:40:00,53.07,53.09,53.04,53.09,33217.37178767815,27.8807,27.8912,27.8649,27.8912,33217.3718
2006-10-26 13:50:00,53.09,53.09,53.06,53.07,53978.229154976994,27.8912,27.8912,27.8754,27.8807,53978.2292
2006-10-26 14:00:00,53.07,53.14,53.07,53.11,92245.5392211873,27.8807,27.9174,27.8807,27.9017,92245.5392
2006-10-26 14:10:00,53.13,53.19,53.11,53.18,42980.58579284031,27.9122,27.9437,27.9017,27.9384,42980.5858
2006-10-26 14:20:00,53.18,53.22,53.15,53.22,38828.414319380536,27.9384,27.9595,27.9227,27.9595,38828.4143
2006-10-26 14:30:00,53.22,53.22,53.15,53.15,45673.886208057454,27.9595,27.9595,27.9227,27.9227,45673.8862
2006-10-26 14:40:00,53.16,53.21,53.15,53.18,36583.99730669958,27.9279,27.9542,27.9227,27.9384,36583.9973
2006-10-26 14:50:00,53.18,53.21,53.17,53.18,53417.124901806754,27.9384,27.9542,27.9332,27.9384,53417.1249
2006-10-26 15:00:00,53.18,53.27,53.17,53.24,72606.89036022892,27.9384,27.9857,27.9332,27.97,72606.8904
2006-10-26 15:10:00,53.24,53.31,53.23,53.3,75187.96992481203,27.97,28.0067,27.9647,28.0015,75187.9699
2006-10-26 15:20:00,53.3,53.33,53.3,53.32,60038.15508921557,28.0015,28.0172,28.0015,28.012,60038.1551
2006-10-26 15:30:00,53.32,53.34,53.29,53.3,73616.87801593536,28.012,28.0225,27.9962,28.0015,73616.878
2006-10-26 15:40:00,53.29,53.34,53.29,53.33,155425.8781281562,27.9962,28.0225,27.9962,28.0172,155425.8781
2006-10-26 15:50:00,53.34,53.34,53.27,53.27,100437.66131747278,28.0225,28.0225,27.9857,27.9857,100437.6613
2006-10-27 09:30:00,53.31,53.47,53.09,53.09,53192.68320053866,28.0067,28.0908,27.8912,27.8912,53192.6832
2006-10-27 09:40:00,53.09,53.15,52.85,52.92,122208.50634047804,27.8912,27.9227,27.7651,27.8019,122208.5063
2006-10-27 09:50:00,52.94,52.98,52.91,52.98,62394.79295253057,27.8124,27.8334,27.7966,27.8334,62394.793
2006-10-27 10:00:00,52.98,53.01,52.94,52.96,66322.52272472225,27.8334,27.8491,27.8124,27.8229,66322.5227
2006-10-27 10:10:00,52.97,53.2,52.93,53.19,117495.23061384803,27.8281,27.949,27.8071,27.9437,117495.2306
2006-10-27 10:20:00,53.19,53.19,52.96,52.96,72158.00695769273,27.9437,27.9437,27.8229,27.8229,72158.007
2006-10-27 10:30:00,52.96,52.96,52.89,52.9,91572.214117383,27.8229,27.8229,27.7861,27.7913,91572.2141
2006-10-27 10:40:00,52.9,52.9,52.84,52.84,132757.26630007854,27.7913,27.7913,27.7598,27.7598,132757.2663
2006-10-27 10:50:00,52.83,52.84,52.57,52.77,176298.9563460891,27.7546,27.7598,27.618,27.7231,176298.9563
2006-10-27 11:00:00,52.75,52.76,52.68,52.72,112557.51318594994,27.7125,27.7178,27.6758,27.6968,112557.5132
2006-10-27 11:10:00,52.72,52.75,52.7,52.71,57232.63382336438,27.6968,27.7125,27.6863,27.6915,57232.6338
2006-10-27 11:20:00,52.71,52.71,52.57,52.57,84838.96307934013,27.6915,27.6915,27.618,27.618,84838.9631
2006-10-27 11:30:00,52.57,52.58,52.35,52.49,122769.61059364828,27.618,27.6232,27.5024,27.576,122769.6106
2006-10-27 11:40:00,52.49,52.58,52.47,52.57,60038.15508921557,27.576,27.6232,27.5654,27.618,60038.1551
2006-10-27 11:50:00,52.57,52.57,52.49,52.5,47693.86151947032,27.618,27.618,27.576,27.5812,47693.8615
2006-10-27 12:00:00,52.49,52.53,52.49,52.52,21321.961620469083,27.576,27.597,27.576,27.5917,21321.9616
2006-10-27 12:10:00,52.51,52.55,52.49,52.52,25586.3539445629,27.5865,27.6075,27.576,27.5917,25586.3539
2006-10-27 12:20:00,52.51,52.53,52.49,52.52,21209.74076983504,27.5865,27.597,27.576,27.5917,21209.7408
2006-10-27 12:30:00,52.52,52.64,52.51,52.64,20199.753114128605,27.5917,27.6548,27.5865,27.6548,20199.7531
2006-10-27 12:40:00,52.64,52.75,52.63,52.69,55885.9836157558,27.6548,27.7125,27.6495,27.681,55885.9836
2006-10-27 12:50:00,52.68,52.69,52.62,52.62,27045.22500280552,27.6758,27.681,27.6442,27.6442,27045.225
2006-10-27 13:00:00,52.63,52.63,52.55,52.57,30524.071372461003,27.6495,27.6495,27.6075,27.618,30524.0714
2006-10-27 13:10:00,52.57,53.19,52.57,52.59,22331.94927617552,27.618,27.9437,27.618,27.6285,22331.9493
2006-10-27 13:20:00,52.59,53.19,52.52,52.58,28055.21265851195,27.6285,27.9437,27.5917,27.6232,28055.2127
2006-10-27 13:30:00,52.59,52.59,52.49,52.5,29626.30456738862,27.6285,27.6285,27.576,27.5812,29626.3046
2006-10-27 13:40:00,52.52,52.57,52.46,52.57,55324.87936258557,27.5917,27.618,27.5602,27.618,55324.8794
2006-10-27 13:50:00,52.57,52.63,52.55,52.57,36808.43900796768,27.618,27.6495,27.6075,27.618,36808.439
2006-10-27 14:00:00,52.57,52.58,52.5,52.51,34676.24284592077,27.618,27.6232,27.5812,27.5865,34676.2428
2006-10-27 14:10:00,52.51,52.52,52.4,52.49,52743.79979800247,27.5865,27.5917,27.5287,27.576,52743.7998
2006-10-27 14:20:00,52.48,53.19,52.28,52.33,58354.84232970486,27.5707,27.9437,27.4656,27.4919,58354.8423
2006-10-27 14:30:00,52.33,52.44,52.33,52.44,38042.8683649422,27.4919,27.5497,27.4919,27.5497,38042.8684
2006-10-27 14:40:00,52.45,52.5,52.39,52.4,90674.44731231064,27.5549,27.5812,27.5234,27.5287,90674.4473
2006-10-27 14:50:00,52.4,52.41,52.35,52.41,48030.524071372456,27.5287,27.5339,27.5024,27.5339,48030.5241
2006-10-27 15:00:00,52.39,52.41,52.39,52.4,75300.19077544607,27.5234,27.5339,27.5234,27.5287,75300.1908
2006-10-27 15:10:00,52.4,52.42,52.36,52.36,45225.00280552126,27.5287,27.5392,27.5077,27.5077,45225.0028
2006-10-27 15:20:00,52.36,52.41,52.36,52.39,50387.161934687465,27.5077,27.5339,27.5077,27.5234,50387.1619
2006-10-27 15:30:00,52.39,52.4,52.31,52.31,48928.29087644485,27.5234,27.5287,27.4814,27.4814,48928.2909
2006-10-27 15:40:00,52.3,52.3,52.25,52.26,95499.94388957469,27.4761,27.4761,27.4499,27.4551,95499.9439
2006-10-27 15:50:00,52.26,52.28,52.22,52.25,158006.9576927393,27.4551,27.4656,27.4341,27.4499,158006.9577
2006-10-30 09:30:00,52.31,52.56,52.31,52.42,110200.87532263494,27.4814,27.6127,27.4814,27.5392,110200.8753
2006-10-30 09:40:00,52.43,52.68,52.41,52.58,88093.36774772752,27.5444,27.6758,27.5339,27.6232,88093.3677
2006-10-30 09:50:00,52.58,52.58,52.46,52.55,46234.990461227695,27.6232,27.6232,27.5602,27.6075,46234.9905
2006-10-30 10:00:00,52.55,52.69,52.49,52.69,91908.87666928516,27.6075,27.681,27.576,27.681,91908.8767
2006-10-30 10:10:00,52.71,52.72,52.47,52.57,86185.6132869487,27.6915,27.6968,27.5654,27.618,86185.6133
2006-10-30 10:20:00,52.58,52.67,52.5,52.61,49264.95342834698,27.6232,27.6705,27.5812,27.639,49264.9534
2006-10-30 10:30:00,52.63,52.66,52.57,52.58,64639.209965211536,27.6495,27.6653,27.618,27.6232,64639.21
2006-10-30 10:40:00,52.6,52.67,52.56,52.59,44439.45685108293,27.6337,27.6705,27.6127,27.6285,44439.4569
2006-10-30 10:50:00,52.59,52.62,52.56,52.61,51509.37044102794,27.6285,27.6442,27.6127,27.639,51509.3704
2006-10-30 11:00:00,52.6,52.73,52.6,52.67,58467.0631803389,27.6337,27.702,27.6337,27.6705,58467.0632
2006-10-30 11:10:00,52.71,52.78,52.68,52.74,42195.03983840197,27.6915,27.7283,27.6758,27.7073,42195.0398
2006-10-30 11:20:00,52.74,52.77,52.57,52.62,51060.48703849175,27.7073,27.7231,27.618,27.6442,51060.487
2006-10-30 11:30:00,52.63,52.66,52.57,52.58,28279.654359780045,27.6495,27.6653,27.618,27.6232,28279.6544
2006-10-30 11:40:00,52.6,52.77,52.58,52.75,50611.60363595556,27.6337,27.7231,27.6232,27.7125,50611.6036
2006-10-30 11:50:00,52.75,52.75,52.72,52.72,25923.016496465043,27.7125,27.7125,27.6968,27.6968,25923.0165
2006-10-30 12:00:00,52.72,52.81,52.68,52.8,41746.156435865785,27.6968,27.7441,27.6758,27.7388,41746.1564
2006-10-30 12:10:00,52.8,52.82,52.79,52.82,30299.629671192903,27.7388,27.7493,27.7336,27.7493,30299.6297
2006-10-30 12:20:00,52.82,52.83,52.76,52.79,48367.1866232746,27.7493,27.7546,27.7178,27.7336,48367.1866
2006-10-30 12:30:00,52.79,52.82,52.78,52.8,30748.513073729097,27.7336,27.7493,27.7283,27.7388,30748.5131
2006-10-30 12:40:00,52.81,52.88,52.81,52.87,60487.038491751766,27.7441,27.7808,27.7441,27.7756,60487.0385
2006-10-30 12:50:00,52.87,52.87,52.76,52.79,36022.89305352934,27.7756,27.7756,27.7178,27.7336,36022.8931
2006-10-30 13:00:00,52.8,52.81,52.74,52.77,31085.17562563124,27.7388,27.7441,27.7073,27.7231,31085.1756
2006-10-30 13:10:00,52.77,52.82,52.76,52.82,31085.17562563124,27.7231,27.7493,27.7178,27.7493,31085.1756
2006-10-30 13:20:00,52.81,52.88,52.75,52.8,46571.65301312984,27.7441,27.7808,27.7125,27.7388,46571.653
2006-10-30 13:30:00,52.8,52.82,52.77,52.82,46010.5487599596,27.7388,27.7493,27.7231,27.7493,46010.5488
2006-10-30 13:40:00,52.82,52.91,52.77,52.79,51958.25384356413,27.7493,27.7966,27.7231,27.7336,51958.2538
2006-10-30 13:50:00,52.8,52.8,52.75,52.79,38379.53091684435,27.7388,27.7388,27.7125,27.7336,38379.5309
2006-10-30 14:00:00,52.78,52.84,52.78,52.82,45337.22365615532,27.7283,27.7598,27.7283,27.7493,45337.2237
2006-10-30 14:10:00,52.83,52.83,52.81,52.82,33441.813488946245,27.7546,27.7546,27.7441,27.7493,33441.8135
2006-10-30 14:20:00,52.82,52.82,52.79,52.8,40511.72707889126,27.7493,27.7493,27.7336,27.7388,40511.7271
2006-10-30 14:30:00,52.79,52.82,52.78,52.82,37369.54326113792,27.7336,27.7493,27.7283,27.7493,37369.5433
2006-10-30 14:40:00,52.82,52.89,52.82,52.85,51060.48703849175,27.7493,27.7861,27.7493,27.7651,51060.487
2006-10-30 14:50:00,52.84,52.9,52.83,52.86,56334.867018292,27.7598,27.7913,27.7546,27.7703,56334.867
2006-10-30 15:00:00,52.87,52.95,52.87,52.9,64414.76826394344,27.7756,27.8176,27.7756,27.7913,64414.7683
2006-10-30 15:10:00,52.9,52.9,52.7,52.7,94602.1770845023,27.7913,27.7913,27.6863,27.6863,94602.1771
2006-10-30 15:20:00,52.71,52.76,52.57,52.7,129839.5241835933,27.6915,27.7178,27.618,27.6863,129839.5242
2006-10-30 15:30:00,52.69,52.7,52.57,52.62,113455.27999102233,27.681,27.6863,27.618,27.6442,113455.28
2006-10-30 15:40:00,52.62,52.63,52.45,52.49,149141.51049264954,27.6442,27.6495,27.5549,27.576,149141.5105
2006-10-30 15:50:00,52.49,52.57,52.48,52.5,153742.56536864548,27.576,27.618,27.5707,27.5812,153742.5654
2006-10-31 09:30:00,51.27,51.41,50.38,50.79,616316.9116821905,26.935,27.0086,26.4674,26.6828,616316.9117
2006-10-31 09:40:00,50.78,51.15,50.78,51.13,359892.2679833913,26.6776,26.872,26.6776,26.8615,359892.268
2006-10-31 09:50:00,51.12,51.46,51.06,51.37,326001.57109190885,26.8562,27.0348,26.8247,26.9876,326001.5711
2006-10-31 10:00:00,51.41,51.59,51.23,51.46,322634.94557288743,27.0086,27.1031,26.914,27.0348,322634.9456
2006-10-31 10:10:00,51.46,51.68,51.46,51.67,334305.9140388284,27.0348,27.1504,27.0348,27.1452,334305.914
2006-10-31 10:20:00,51.67,51.81,51.51,51.72,464930.98417686,27.1452,27.2187,27.0611,27.1714,464930.9842
2006-10-31 10:30:00,51.7,51.99,51.59,51.68,347323.532712378,27.1609,27.3133,27.1031,27.1504,347323.5327
2006-10-31 10:40:00,51.68,51.74,51.52,51.52,130063.9658848614,27.1504,27.1819,27.0664,27.0664,130063.9659
2006-10-31 10:50:00,51.52,51.53,50.86,51.27,349119.0663225227,27.0664,27.0716,26.7196,26.935,349119.0663
2006-10-31 11:00:00,51.28,51.3,51.16,51.24,64526.98911457748,26.9403,26.9508,26.8772,26.9193,64526.9891
2006-10-31 11:10:00,51.24,51.34,51.21,51.21,62507.01380316463,26.9193,26.9718,26.9035,26.9035,62507.0138
2006-10-31 11:20:00,51.21,51.23,51.16,51.19,63517.001458871055,26.9035,26.914,26.8772,26.893,63517.0015
2006-10-31 11:30:00,51.19,51.31,51.19,51.26,67108.06867916058,26.893,26.956,26.893,26.9298,67108.0687
2006-10-31 11:40:00,51.24,51.24,51.18,51.23,45000.56110425317,26.9193,26.9193,26.8877,26.914,45000.5611
2006-10-31 11:50:00,51.22,51.24,51.16,51.24,62282.57210189653,26.9087,26.9193,26.8772,26.9193,62282.5721
2006-10-31 12:00:00,51.25,51.33,51.16,51.16,67781.39378296486,26.9245,26.9665,26.8772,26.8772,67781.3938
2006-10-31 12:10:00,51.13,51.16,50.85,50.93,135338.34586466165,26.8615,26.8772,26.7144,26.7564,135338.3459
2006-10-31 12:20:00,50.95,51.09,50.93,51.08,97183.2566490854,26.7669,26.8405,26.7564,26.8352,97183.2566
2006-10-31 12:30:00,51.09,51.13,51.02,51.08,227471.66423521488,26.8405,26.8615,26.8037,26.8352,227471.6642
2006-10-31 12:40:00,51.08,51.1,51.03,51.06,94265.51453260017,26.8352,26.8457,26.8089,26.8247,94265.5145
2006-10-31 12:50:00,51.06,51.09,50.97,51.04,43541.69004601055,26.8247,26.8405,26.7774,26.8142,43541.69
2006-10-31 13:00:00,51.04,51.11,51.04,51.11,43541.69004601055,26.8142,26.851,26.8142,26.851,43541.69
2006-10-31 13:10:00,51.1,51.11,51.07,51.1,44327.23600044888,26.8457,26.851,26.8299,26.8457,44327.236
2006-10-31 13:20:00,51.09,51.12,51.09,51.11,30748.513073729097,26.8405,26.8562,26.8405,26.851,30748.5131
2006-10-31 13:30:00,51.11,51.27,51.1,51.14,126024.01526203568,26.851,26.935,26.8457,26.8667,126024.0153
2006-10-31 13:40:00,51.13,51.26,51.13,51.23,66771.40612725844,26.8615,26.9298,26.8615,26.914,66771.4061
2006-10-31 13:50:00,51.23,51.32,51.23,51.25,73953.5405678375,26.914,26.9613,26.914,26.9245,73953.5406
2006-10-31 14:00:00,51.25,51.25,51.06,51.07,35910.67220289529,26.9245,26.9245,26.8247,26.8299,35910.6722
2006-10-31 14:10:00,51.08,51.08,51.02,51.04,82370.10436539109,26.8352,26.8352,26.8037,26.8142,82370.1044
2006-10-31 14:20:00,51.04,51.11,50.89,50.89,79340.1413982718,26.8142,26.851,26.7354,26.7354,79340.1414
2006-10-31 14:30:00,50.89,50.94,50.79,50.83,168219.05510043766,26.7354,26.7616,26.6828,26.7039,168219.0551
2006-10-31 14:40:00,50.83,50.85,50.63,50.65,181573.3363258893,26.7039,26.7144,26.5988,26.6093,181573.3363
2006-10-31 14:50:00,50.65,50.77,50.58,50.69,174615.64358657837,26.6093,26.6723,26.5725,26.6303,174615.6436
2006-10-31 15:00:00,50.69,50.88,50.67,50.78,154864.77387498596,26.6303,26.7301,26.6198,26.6776,154864.7739
2006-10-31 15:10:00,50.78,50.85,50.76,50.79,101559.86982381326,26.6776,26.7144,26.6671,26.6828,101559.8698
2006-10-31 15:20:00,50.79,50.86,50.79,50.83,118392.99741892042,26.6828,26.7196,26.6828,26.7039,118392.9974
2006-10-31 15:30:00,50.83,50.97,50.82,50.95,157670.29514083714,26.7039,26.7774,26.6986,26.7669,157670.2951
2006-10-31 15:40:00,50.95,51.07,50.94,51.06,228144.9893390192,26.7669,26.8299,26.7616,26.8247,228144.9893
2006-10-31 15:50:00,51.07,51.07,50.86,50.87,224105.03871619343,26.8299,26.8299,26.7196,26.7249,224105.0387
2006-11-01 09:30:00,51.58,51.59,51.47,51.59,171249.01806755696,27.0979,27.1031,27.0401,27.1031,171249.0181
2006-11-01 09:40:00,51.59,51.76,51.59,51.68,155089.21557625406,27.1031,27.1924,27.1031,27.1504,155089.2156
2006-11-01 09:50:00,51.69,51.69,51.58,51.58,105375.37874537088,27.1557,27.1557,27.0979,27.0979,105375.3787
2006-11-01 10:00:00,51.59,51.62,51.5,51.55,172932.33082706766,27.1031,27.1189,27.0558,27.0821,172932.3308
2006-11-01 10:10:00,51.56,51.56,51.34,51.35,116597.46380877566,27.0874,27.0874,26.9718,26.977,116597.4638
2006-11-01 10:20:00,51.35,51.41,51.28,51.4,80574.57075524631,26.977,27.0086,26.9403,27.0033,80574.5708
2006-11-01 10:30:00,51.39,51.42,51.25,51.35,64526.98911457748,26.9981,27.0138,26.9245,26.977,64526.9891
2006-11-01 10:40:00,51.36,51.4,51.25,51.27,62507.01380316463,26.9823,27.0033,26.9245,26.935,62507.0138
2006-11-01 10:50:00,51.27,51.42,51.26,51.42,70474.69419818201,26.935,27.0138,26.9298,27.0138,70474.6942
2006-11-01 11:00:00,51.42,51.54,51.4,51.51,70811.35675008416,27.0138,27.0769,27.0033,27.0611,70811.3568
2006-11-01 11:10:00,51.51,51.55,51.49,51.51,57120.41297273033,27.0611,27.0821,27.0506,27.0611,57120.413
2006-11-01 11:20:00,51.51,51.57,51.51,51.52,66771.40612725844,27.0611,27.0926,27.0611,27.0664,66771.4061
2006-11-01 11:30:00,51.51,51.51,51.44,51.46,59028.167433509145,27.0611,27.0611,27.0243,27.0348,59028.1674
2006-11-01 11:40:00,51.46,51.52,51.45,51.52,39950.62282572102,27.0348,27.0664,27.0296,27.0664,39950.6228
2006-11-01 11:50:00,51.51,51.55,51.43,51.47,61609.24699809224,27.0611,27.0821,27.0191,27.0401,61609.247
2006-11-01 12:00:00,51.47,51.54,51.46,51.54,47581.64066883627,27.0401,27.0769,27.0348,27.0769,47581.6407
2006-11-01 12:10:00,51.54,51.59,51.48,51.5,43541.69004601055,27.0769,27.1031,27.0453,27.0558,43541.69
2006-11-01 12:20:00,51.5,51.52,51.48,51.51,72045.78610705868,27.0558,27.0664,27.0453,27.0611,72045.7861
2006-11-01 12:30:00,51.51,51.51,51.44,51.45,34564.02199528672,27.0611,27.0611,27.0243,27.0296,34564.022
2006-11-01 12:40:00,51.44,51.47,51.39,51.39,43317.24834474245,27.0243,27.0401,26.9981,26.9981,43317.2483
2006-11-01 12:50:00,51.39,51.41,51.35,51.36,27606.32925597576,26.9981,27.0086,26.977,26.9823,27606.3293
2006-11-01 13:00:00,51.37,51.42,51.35,51.42,36135.113904163394,26.9876,27.0138,26.977,27.0138,36135.1139
2006-11-01 13:10:00,51.42,51.43,51.39,51.42,32768.48838514196,27.0138,27.0191,26.9981,27.0138,32768.4884
2006-11-01 13:20:00,51.43,51.47,51.42,51.46,28952.97946358433,27.0191,27.0401,27.0138,27.0348,28952.9795
2006-11-01 13:30:00,51.45,51.47,51.43,51.45,42419.48153967007,27.0296,27.0401,27.0191,27.0296,42419.4815
2006-11-01 13:40:00,51.44,51.45,51.39,51.4,39277.29772191673,27.0243,27.0296,26.9981,27.0033,39277.2977
2006-11-01 13:50:00,51.4,51.4,51.35,51.35,28840.758612950285,27.0033,27.0033,26.977,26.977,28840.7586
2006-11-01 14:00:00,51.35,51.37,51.33,51.37,23341.93693188194,26.977,26.9876,26.9665,26.9876,23341.9369
2006-11-01 14:10:00,51.37,51.42,51.35,51.41,96509.93154528111,26.9876,27.0138,26.977,27.0086,96509.9315
2006-11-01 14:20:00,51.41,51.41,51.31,51.37,43878.352597912686,27.0086,27.0086,26.956,26.9876,43878.3526
2006-11-01 14:30:00,51.36,51.39,51.33,51.37,28279.654359780045,26.9823,26.9981,26.9665,26.9876,28279.6544
2006-11-01 14:40:00,51.37,51.43,51.36,51.43,58242.62147907081,26.9876,27.0191,26.9823,27.0191,58242.6215
2006-11-01 14:50:00,51.43,51.43,51.28,51.33,59925.934238581525,27.0191,27.0191,26.9403,26.9665,59925.9342
2006-11-01 15:00:00,51.31,51.32,51.2,51.23,59028.167433509145,26.956,26.9613,26.8982,26.914,59028.1674
2006-11-01 15:10:00,51.23,51.34,51.23,51.31,41185.052182695545,26.914,26.9718,26.914,26.956,41185.0522
2006-11-01 15:20:00,51.32,51.32,51.25,51.28,36583.99730669958,26.9613,26.9613,26.9245,26.9403,36583.9973
2006-11-01 15:30:00,51.26,51.33,51.25,51.3,49601.61598024913,26.9298,26.9665,26.9245,26.9508,49601.616
2006-11-01 15:40:00,51.3,51.31,51.07,51.1,90450.00561104252,26.9508,26.956,26.8299,26.8457,90450.0056
2006-11-01 15:50:00,51.1,51.3,51.1,51.25,129390.64078105713,26.8457,26.9508,26.8457,26.9245,129390.6408
2006-11-02 09:30:00,50.81,50.81,50.61,50.75,159802.49130288407,26.9692,26.9692,26.863,26.9373,159802.4913
2006-11-02 09:40:00,50.75,50.86,50.66,50.86,146897.09347996858,26.9373,26.9957,26.8895,26.9957,146897.0935
2006-11-02 09:50:00,50.86,50.86,50.55,50.55,99427.67366176636,26.9957,26.9957,26.8312,26.8312,99427.6737
2006-11-02 10:00:00,50.54,50.66,50.53,50.63,100325.44046683871,26.8259,26.8895,26.8205,26.8736,100325.4405
2006-11-02 10:10:00,50.62,50.65,50.53,50.63,108293.12086185612,26.8683,26.8842,26.8205,26.8736,108293.1209
2006-11-02 10:20:00,50.63,50.67,50.59,50.59,71933.56525642464,26.8736,26.8949,26.8524,26.8524,71933.5653
2006-11-02 10:30:00,50.6,50.67,50.57,50.64,73504.65716530131,26.8577,26.8949,26.8418,26.8789,73504.6572
2006-11-02 10:40:00,50.64,50.68,50.6,50.62,73504.65716530131,26.8789,26.9002,26.8577,26.8683,73504.6572
2006-11-02 10:50:00,50.62,50.64,50.61,50.63,72045.78610705868,26.8683,26.8789,26.863,26.8736,72045.7861
2006-11-02 11:00:00,50.63,50.69,50.63,50.69,62507.01380316463,26.8736,26.9055,26.8736,26.9055,62507.0138
2006-11-02 11:10:00,50.69,50.7,50.65,50.7,66098.08102345416,26.9055,26.9108,26.8842,26.9108,66098.081
2006-11-02 11:20:00,50.7,50.79,50.68,50.69,62507.01380316463,26.9108,26.9586,26.9002,26.9055,62507.0138
2006-11-02 11:30:00,50.69,50.69,50.63,50.64,38042.8683649422,26.9055,26.9055,26.8736,26.8789,38042.8684
2006-11-02 11:40:00,50.63,50.67,50.63,50.65,24913.02884075861,26.8736,26.8949,26.8736,26.8842,24913.0288
2006-11-02 11:50:00,50.66,50.68,50.63,50.65,52856.02064863651,26.8895,26.9002,26.8736,26.8842,52856.0206
2006-11-02 12:00:00,50.65,50.76,50.65,50.69,66322.52272472225,26.8842,26.9426,26.8842,26.9055,66322.5227
2006-11-02 12:10:00,50.69,50.73,50.65,50.72,61384.80529682415,26.9055,26.9267,26.8842,26.9214,61384.8053
2006-11-02 12:20:00,50.73,50.74,50.69,50.69,31197.396476265287,26.9267,26.932,26.9055,26.9055,31197.3965
2006-11-02 12:30:00,50.69,50.69,50.59,50.6,58354.84232970486,26.9055,26.9055,26.8524,26.8577,58354.8423
2006-11-02 12:40:00,50.6,50.61,50.53,50.57,51172.7078891258,26.8577,26.863,26.8205,26.8418,51172.7079
2006-11-02 12:50:00,50.56,50.6,50.56,50.6,52070.47469419818,26.8365,26.8577,26.8365,26.8577,52070.4747
2006-11-02 13:00:00,50.6,50.6,50.53,50.58,43541.69004601055,26.8577,26.8577,26.8205,26.8471,43541.69
2006-11-02 13:10:00,50.58,50.59,50.54,50.55,21995.28672427337,26.8471,26.8524,26.8259,26.8312,21995.2867
2006-11-02 13:20:00,50.56,50.64,50.56,50.57,93704.41027942993,26.8365,26.8789,26.8365,26.8418,93704.4103
2006-11-02 13:30:00,50.57,50.68,50.57,50.66,82370.10436539109,26.8418,26.9002,26.8418,26.8895,82370.1044
2006-11-02 13:40:00,50.66,50.69,50.66,50.68,54427.11255751318,26.8895,26.9055,26.8895,26.9002,54427.1126
2006-11-02 13:50:00,50.69,50.73,50.69,50.73,39838.40197508697,26.9055,26.9267,26.9055,26.9267,39838.402
2006-11-02 14:00:00,50.72,50.77,50.71,50.77,46908.31556503198,26.9214,26.9479,26.9161,26.9479,46908.3156
2006-11-02 14:10:00,50.77,50.77,50.69,50.69,64639.209965211536,26.9479,26.9479,26.9055,26.9055,64639.21
2006-11-02 14:20:00,50.69,50.76,50.69,50.75,36696.21815733363,26.9055,26.9426,26.9055,26.9373,36696.2182
2006-11-02 14:30:00,50.76,50.79,50.74,50.74,77320.16608685894,26.9426,26.9586,26.932,26.932,77320.1661
2006-11-02 14:40:00,50.74,50.75,50.72,50.74,34788.46369655482,26.932,26.9373,26.9214,26.932,34788.4637
2006-11-02 14:50:00,50.74,50.76,50.69,50.76,35574.00965099315,26.932,26.9426,26.9055,26.9426,35574.0097
2006-11-02 15:00:00,50.77,50.79,50.75,50.79,72382.44865896083,26.9479,26.9586,26.9373,26.9586,72382.4487
2006-11-02 15:10:00,50.78,50.85,50.76,50.85,55549.32106385366,26.9532,26.9904,26.9426,26.9904,55549.3211
2006-11-02 15:20:00,50.84,50.87,50.83,50.86,35349.56794972506,26.9851,27.001,26.9798,26.9957,35349.5679
2006-11-02 15:30:00,50.87,50.89,50.84,50.84,45225.00280552126,27.001,27.0116,26.9851,26.9851,45225.0028
2006-11-02 15:40:00,50.84,50.89,50.82,50.88,69576.92739310964,26.9851,27.0116,26.9745,27.0063,69576.9274
2006-11-02 15:50:00,50.89,50.9,50.81,50.86,93367.74772752776,27.0116,27.0169,26.9692,26.9957,93367.7477
2006-11-03 09:30:00,51.3,51.3,51.06,51.08,97856.58175288967,27.2293,27.2293,27.1019,27.1125,97856.5818
2006-11-03 09:40:00,51.07,51.16,51.05,51.06,61609.24699809224,27.1072,27.1549,27.0966,27.1019,61609.247
2006-11-03 09:50:00,51.05,51.05,50.9,50.91,55661.54191448771,27.0966,27.0966,27.0169,27.0222,55661.5419
2006-11-03 10:00:00,50.92,50.97,50.9,50.94,95612.16474020873,27.0276,27.0541,27.0169,27.0382,95612.1647
2006-11-03 10:10:00,50.94,51.04,50.94,51.02,83492.31287173157,27.0382,27.0912,27.0382,27.0806,83492.3129
2006-11-03 10:20:00,51.02,51.02,50.89,50.89,83716.75457299966,27.0806,27.0806,27.0116,27.0116,83716.7546
2006-11-03 10:30:00,50.92,50.93,50.86,50.86,85400.06733251037,27.0276,27.0329,26.9957,26.9957,85400.0673
2006-11-03 10:40:00,50.86,50.93,50.86,50.93,52519.35809673437,26.9957,27.0329,26.9957,27.0329,52519.3581
2006-11-03 10:50:00,50.93,50.96,50.86,50.86,59028.167433509145,27.0329,27.0488,26.9957,26.9957,59028.1674
2006-11-03 11:00:00,50.86,50.86,50.72,50.72,54875.995960049375,26.9957,26.9957,26.9214,26.9214,54875.996
2006-11-03 11:10:00,50.72,50.73,50.57,50.58,58691.504881607,26.9214,26.9267,26.8418,26.8471,58691.5049
2006-11-03 11:20:00,50.58,50.63,50.55,50.61,126248.45696330378,26.8471,26.8736,26.8312,26.863,126248.457
2006-11-03 11:30:00,50.61,50.7,50.58,50.69,40287.28537762316,26.863,26.9108,26.8471,26.9055,40287.2854
2006-11-03 11:40:00,50.69,50.73,50.57,50.58,41185.052182695545,26.9055,26.9267,26.8418,26.8471,41185.0522
2006-11-03 11:50:00,50.58,50.64,50.57,50.64,21658.624172371223,26.8471,26.8789,26.8418,26.8789,21658.6242
2006-11-03 12:00:00,50.64,50.67,50.61,50.61,53529.3457524408,26.8789,26.8949,26.863,26.863,53529.3458
2006-11-03 12:10:00,50.61,50.61,50.53,50.53,30075.18796992481,26.863,26.863,26.8205,26.8205,30075.188
2006-11-03 12:20:00,50.53,50.61,50.53,50.59,45225.00280552126,26.8205,26.863,26.8205,26.8524,45225.0028
2006-11-03 12:30:00,50.6,50.72,50.6,50.72,49152.73257771294,26.8577,26.9214,26.8577,26.9214,49152.7326
2006-11-03 12:40:00,50.72,50.75,50.72,50.73,22893.05352934575,26.9214,26.9373,26.9214,26.9267,22893.0535
2006-11-03 12:50:00,50.73,50.74,50.66,50.66,29626.30456738862,26.9267,26.932,26.8895,26.8895,29626.3046
2006-11-03 13:00:00,50.66,50.66,50.61,50.62,37481.76411177197,26.8895,26.8895,26.863,26.8683,37481.7641
2006-11-03 13:10:00,50.62,50.63,50.61,50.63,21546.403321737176,26.8683,26.8736,26.863,26.8736,21546.4033
2006-11-03 13:20:00,50.63,50.75,50.63,50.74,35686.2305016272,26.8736,26.9373,26.8736,26.932,35686.2305
2006-11-03 13:30:00,50.74,50.76,50.67,50.68,22219.728425541463,26.932,26.9426,26.8949,26.9002,22219.7284
2006-11-03 13:40:00,50.68,50.69,50.64,50.69,25698.574795196942,26.9002,26.9055,26.8789,26.9055,25698.5748
2006-11-03 13:50:00,50.69,50.79,50.69,50.79,30636.29222309505,26.9055,26.9586,26.9055,26.9586,30636.2922
2006-11-03 14:00:00,50.8,50.8,50.77,50.79,35461.78880035911,26.9639,26.9639,26.9479,26.9586,35461.7888
2006-11-03 14:10:00,50.79,50.85,50.78,50.85,50274.94108405341,26.9586,26.9904,26.9532,26.9904,50274.9411
2006-11-03 14:20:00,50.85,50.95,50.85,50.91,46683.87386376388,26.9904,27.0435,26.9904,27.0222,46683.8739
2006-11-03 14:30:00,50.91,50.95,50.91,50.94,41521.714734597685,27.0222,27.0435,27.0222,27.0382,41521.7147
2006-11-03 14:40:00,50.94,50.94,50.9,50.92,30187.40882055886,27.0382,27.0382,27.0169,27.0276,30187.4088
2006-11-03 14:50:00,50.92,50.98,50.9,50.9,69015.8231399394,27.0276,27.0594,27.0169,27.0169,69015.8231
2006-11-03 15:00:00,50.9,50.94,50.89,50.92,30075.18796992481,27.0169,27.0382,27.0116,27.0276,30075.188
2006-11-03 15:10:00,50.93,50.93,50.86,50.86,31534.05902816743,27.0329,27.0329,26.9957,26.9957,31534.059
2006-11-03 15:20:00,50.85,50.89,50.84,50.87,31421.838177533384,26.9904,27.0116,26.9851,27.001,31421.8382
2006-11-03 15:30:00,50.87,50.91,50.84,50.9,53641.56660307485,27.001,27.0222,26.9851,27.0169,53641.5666
2006-11-03 15:40:00,50.9,50.94,50.84,50.91,58691.504881607,27.0169,27.0382,26.9851,27.0222,58691.5049
2006-11-03 15:50:00,50.92,50.92,50.77,50.78,112557.51318594994,27.0276,27.0276,26.9479,26.9532,112557.5132
2006-11-06 09:30:00,50.79,50.91,50.67,50.67,124340.70250252496,26.9586,27.0222,26.8949,26.8949,124340.7025
2006-11-06 09:40:00,50.68,50.92,50.66,50.92,187072.15800695767,26.9002,27.0276,26.8895,27.0276,187072.158
2006-11-06 09:50:00,50.92,50.97,50.86,50.92,137470.54202670854,27.0276,27.0541,26.9957,27.0276,137470.542
2006-11-06 10:00:00,50.94,51.1,50.92,51.05,198294.24307036249,27.0382,27.1231,27.0276,27.0966,198294.2431
2006-11-06 10:10:00,51.04,51.22,51.04,51.19,71596.9027045225,27.0912,27.1868,27.0912,27.1709,71596.9027
2006-11-06 10:20:00,51.19,51.2,51.1,51.18,91572.214117383,27.1709,27.1762,27.1231,27.1656,91572.2141
2006-11-06 10:30:00,51.18,51.2,51.1,51.12,60711.48019301986,27.1656,27.1762,27.1231,27.1337,60711.4802
2006-11-06 10:40:00,51.12,51.13,51.04,51.04,53529.3457524408,27.1337,27.139,27.0912,27.0912,53529.3458
2006-11-06 10:50:00,51.05,51.05,51.01,51.01,50723.824486589605,27.0966,27.0966,27.0753,27.0753,50723.8245
2006-11-06 11:00:00,51.01,51.12,51.01,51.12,54875.995960049375,27.0753,27.1337,27.0753,27.1337,54875.996
2006-11-06 11:10:00,51.12,51.19,51.12,51.17,63965.88486140725,27.1337,27.1709,27.1337,27.1603,63965.8849
2006-11-06 11:20:00,51.18,51.18,51.13,51.18,64526.98911457748,27.1656,27.1656,27.139,27.1656,64526.9891
2006-11-06 11:30:00,51.18,51.18,51.13,51.13,55549.32106385366,27.1656,27.1656,27.139,27.139,55549.3211
2006-11-06 11:40:00,51.14,51.18,51.13,51.17,79452.36224890585,27.1443,27.1656,27.139,27.1603,79452.3622
2006-11-06 11:50:00,51.16,51.18,51.06,51.09,88654.47200089776,27.1549,27.1656,27.1019,27.1178,88654.472
2006-11-06 12:00:00,51.09,51.1,51.01,51.01,43878.352597912686,27.1178,27.1231,27.0753,27.0753,43878.3526
2006-11-06 12:10:00,51.02,51.02,50.96,50.99,57569.29637526653,27.0806,27.0806,27.0488,27.0647,57569.2964
2006-11-06 12:20:00,50.99,51.0,50.94,50.98,34451.80114465267,27.0647,27.07,27.0382,27.0594,34451.8011
2006-11-06 12:30:00,50.99,51.02,50.97,50.99,37481.76411177197,27.0647,27.0806,27.0541,27.0647,37481.7641
2006-11-06 12:40:00,50.99,51.1,50.98,51.1,39389.518572550776,27.0647,27.1231,27.0594,27.1231,39389.5186
2006-11-06 12:50:00,51.1,51.1,51.04,51.06,40062.84367635506,27.1231,27.1231,27.0912,27.1019,40062.8437
2006-11-06 13:00:00,51.06,51.08,51.04,51.05,45561.66535742341,27.1019,27.1125,27.0912,27.0966,45561.6654
2006-11-06 13:10:00,51.06,51.08,51.05,51.06,49264.95342834698,27.1019,27.1125,27.0966,27.1019,49264.9534
2006-11-06 13:20:00,51.05,51.08,51.05,51.05,41858.37728649983,27.0966,27.1125,27.0966,27.0966,41858.3773
2006-11-06 13:30:00,51.06,51.07,51.04,51.07,58130.40062843676,27.1019,27.1072,27.0912,27.1072,58130.4006
2006-11-06 13:40:00,51.06,51.13,51.06,51.11,42643.923240938166,27.1019,27.139,27.1019,27.1284,42643.9232
2006-11-06 13:50:00,51.1,51.11,51.03,51.06,54090.45000561104,27.1231,27.1284,27.0859,27.1019,54090.45
2006-11-06 14:00:00,51.07,51.09,51.06,51.06,54539.33340814723,27.1072,27.1178,27.1019,27.1019,54539.3334
2006-11-06 14:10:00,51.07,51.08,51.05,51.07,39613.96027381888,27.1072,27.1125,27.0966,27.1072,39613.9603
2006-11-06 14:20:00,51.07,51.1,51.05,51.09,42307.26068903602,27.1072,27.1231,27.0966,27.1178,42307.2607
2006-11-06 14:30:00,51.09,51.09,51.05,51.07,70811.35675008416,27.1178,27.1178,27.0966,27.1072,70811.3568
2006-11-06 14:40:00,51.08,51.08,51.03,51.03,78554.59544383346,27.1125,27.1125,27.0859,27.0859,78554.5954
2006-11-06 14:50:00,51.03,51.04,51.0,51.04,77320.16608685894,27.0859,27.0912,27.07,27.0912,77320.1661
2006-11-06 15:00:00,51.03,51.12,51.02,51.11,34339.580294018626,27.0859,27.1337,27.0806,27.1284,34339.5803
2006-11-06 15:10:00,51.13,51.13,51.1,51.11,53753.787453708894,27.139,27.139,27.1231,27.1284,53753.7875
2006-11-06 15:20:00,51.11,51.15,51.09,51.1,85736.72988441252,27.1284,27.1496,27.1178,27.1231,85736.7299
2006-11-06 15:30:00,51.1,51.18,51.07,51.18,73055.77376276512,27.1231,27.1656,27.1072,27.1656,73055.7738
2006-11-06 15:40:00,51.18,51.21,51.13,51.16,79340.1413982718,27.1656,27.1815,27.139,27.1549,79340.1414
2006-11-06 15:50:00,51.16,51.16,51.04,51.09,96285.489844013,27.1549,27.1549,27.0912,27.1178,96285.4898
2006-11-07 09:30:00,51.15,51.25,51.15,51.23,80237.90820334418,27.1496,27.2027,27.1496,27.1921,80237.9082
2006-11-07 09:40:00,51.23,51.27,51.09,51.16,71709.12355515655,27.1921,27.2133,27.1178,27.1549,71709.1236
2006-11-07 09:50:00,51.17,51.18,51.03,51.14,128492.87397598474,27.1603,27.1656,27.0859,27.1443,128492.874
2006-11-07 10:00:00,51.14,51.26,51.12,51.26,95051.06048703849,27.1443,27.208,27.1337,27.208,95051.0605
2006-11-07 10:10:00,51.26,51.51,51.26,51.5,100549.88216810682,27.208,27.3407,27.208,27.3354,100549.8822
2006-11-07 10:20:00,51.5,51.5,51.48,51.49,49377.17427898103,27.3354,27.3354,27.3248,27.3301,49377.1743
2006-11-07 10:30:00,51.49,51.49,51.38,51.38,73729.0988665694,27.3301,27.3301,27.2717,27.2717,73729.0989
2006-11-07 10:40:00,51.38,51.4,51.32,51.32,102233.19492761754,27.2717,27.2823,27.2399,27.2399,102233.1949
2006-11-07 10:50:00,51.33,51.41,51.31,51.4,67444.73123106273,27.2452,27.2876,27.2346,27.2823,67444.7312
2006-11-07 11:00:00,51.41,51.51,51.4,51.51,50836.04533722365,27.2876,27.3407,27.2823,27.3407,50836.0453
2006-11-07 11:10:00,51.5,51.51,51.47,51.51,36135.113904163394,27.3354,27.3407,27.3195,27.3407,36135.1139
2006-11-07 11:20:00,51.51,51.58,51.51,51.56,38603.97261811244,27.3407,27.3779,27.3407,27.3673,38603.9726
2006-11-07 11:30:00,51.57,51.59,51.53,51.58,63180.33890696892,27.3726,27.3832,27.3513,27.3779,63180.3389
2006-11-07 11:40:00,51.57,51.58,51.46,51.46,39277.29772191673,27.3726,27.3779,27.3142,27.3142,39277.2977
2006-11-07 11:50:00,51.46,51.49,51.45,51.49,28391.87521041409,27.3142,27.3301,27.3089,27.3301,28391.8752
2006-11-07 12:00:00,51.48,51.51,51.46,51.48,45225.00280552126,27.3248,27.3407,27.3142,27.3248,45225.0028
2006-11-07 12:10:00,51.48,51.52,51.43,51.43,38042.8683649422,27.3248,27.346,27.2983,27.2983,38042.8684
2006-11-07 12:20:00,51.43,51.5,51.42,51.5,30636.29222309505,27.2983,27.3354,27.2929,27.3354,30636.2922
2006-11-07 12:30:00,51.5,51.59,51.5,51.59,48142.7449220065,27.3354,27.3832,27.3354,27.3832,48142.7449
2006-11-07 12:40:00,51.59,51.67,51.59,51.66,62170.35125126248,27.3832,27.4256,27.3832,27.4203,62170.3513
2006-11-07 12:50:00,51.64,51.66,51.59,51.64,23903.04118505218,27.4097,27.4203,27.3832,27.4097,23903.0412
2006-11-07 13:00:00,51.64,51.64,51.58,51.58,27942.9918078779,27.4097,27.4097,27.3779,27.3779,27942.9918
2006-11-07 13:10:00,51.59,51.63,51.57,51.63,14588.710582426214,27.3832,27.4044,27.3726,27.4044,14588.7106
2006-11-07 13:20:00,51.63,51.65,51.59,51.59,24576.36628885647,27.4044,27.415,27.3832,27.3832,24576.3663
2006-11-07 13:30:00,51.59,51.64,51.59,51.63,19301.98630905622,27.3832,27.4097,27.3832,27.4044,19301.9863
2006-11-07 13:40:00,51.63,51.64,51.53,51.55,18179.777802715744,27.4044,27.4097,27.3513,27.3619,18179.7778
2006-11-07 13:50:00,51.53,51.57,51.51,51.51,32992.93008641005,27.3513,27.3726,27.3407,27.3407,32992.9301
2006-11-07 14:00:00,51.51,51.54,51.51,51.54,34451.80114465267,27.3407,27.3566,27.3407,27.3566,34451.8011
2006-11-07 14:10:00,51.55,51.59,51.54,51.59,34788.46369655482,27.3619,27.3832,27.3566,27.3832,34788.4637
2006-11-07 14:20:00,51.59,51.63,51.59,51.59,54651.55425878128,27.3832,27.4044,27.3832,27.3832,54651.5543
2006-11-07 14:30:00,51.59,51.59,51.53,51.53,27606.32925597576,27.3832,27.3832,27.3513,27.3513,27606.3293
2006-11-07 14:40:00,51.54,51.59,51.53,51.54,37145.10155986982,27.3566,27.3832,27.3513,27.3566,37145.1016
2006-11-07 14:50:00,51.55,51.58,51.45,51.48,60823.70104365391,27.3619,27.3779,27.3089,27.3248,60823.701
2006-11-07 15:00:00,51.47,51.52,51.46,51.47,77095.72438559085,27.3195,27.346,27.3142,27.3195,77095.7244
2006-11-07 15:10:00,51.47,51.47,51.39,51.39,63404.78060823701,27.3195,27.3195,27.277,27.277,63404.7806
2006-11-07 15:20:00,51.4,51.48,51.39,51.43,41746.156435865785,27.2823,27.3248,27.277,27.2983,41746.1564
2006-11-07 15:30:00,51.43,51.57,51.43,51.55,52407.13724610032,27.2983,27.3726,27.2983,27.3619,52407.1372
2006-11-07 15:40:00,51.55,51.56,51.43,51.46,94826.6187857704,27.3619,27.3673,27.2983,27.3142,94826.6188
2006-11-07 15:50:00,51.44,51.44,51.39,51.43,62955.897205700814,27.3036,27.3036,27.277,27.2983,62955.8972
2006-11-08 09:30:00,51.19,51.57,51.19,51.52,101110.98642127706,27.1709,27.3726,27.1709,27.346,101110.9864
2006-11-08 09:40:00,51.51,51.59,51.28,51.3,83941.19627426776,27.3407,27.3832,27.2186,27.2293,83941.1963
2006-11-08 09:50:00,51.31,51.36,51.25,51.3,54988.21681068342,27.2346,27.2611,27.2027,27.2293,54988.2168
2006-11-08 10:00:00,51.31,51.4,51.29,51.29,48703.84917517674,27.2346,27.2823,27.2239,27.2239,48703.8492
2006-11-08 10:10:00,51.29,51.34,51.23,51.25,54988.21681068342,27.2239,27.2505,27.1921,27.2027,54988.2168
2006-11-08 10:20:00,51.25,51.27,51.2,51.21,45561.66535742341,27.2027,27.2133,27.1762,27.1815,45561.6654
2006-11-08 10:30:00,51.21,51.39,51.15,51.38,77656.82863876107,27.1815,27.277,27.1496,27.2717,77656.8286
2006-11-08 10:40:00,51.39,51.4,51.19,51.22,98754.34855796206,27.277,27.2823,27.1709,27.1868,98754.3486
2006-11-08 10:50:00,51.22,51.32,51.2,51.23,42531.70239030412,27.1868,27.2399,27.1762,27.1921,42531.7024
2006-11-08 11:00:00,51.24,51.24,51.18,51.2,73504.65716530131,27.1974,27.1974,27.1656,27.1762,73504.6572
2006-11-08 11:10:00,51.2,51.2,51.19,51.19,27269.666704073614,27.1762,27.1762,27.1709,27.1709,27269.6667
2006-11-08 11:20:00,51.19,51.21,51.19,51.19,51509.37044102794,27.1709,27.1815,27.1709,27.1709,51509.3704
2006-11-08 11:30:00,51.2,51.2,51.14,51.17,53866.00830434294,27.1762,27.1762,27.1443,27.1603,53866.0083
2006-11-08 11:40:00,51.16,51.17,51.11,51.12,37257.32241050387,27.1549,27.1603,27.1284,27.1337,37257.3224
2006-11-08 11:50:00,51.13,51.15,51.11,51.15,17730.894400179553,27.139,27.1496,27.1284,27.1496,17730.8944
2006-11-08 12:00:00,51.15,51.19,51.15,51.18,47469.41981820222,27.1496,27.1709,27.1496,27.1656,47469.4198
2006-11-08 12:10:00,51.18,51.18,51.1,51.1,25810.795645831,27.1656,27.1656,27.1231,27.1231,25810.7956
2006-11-08 12:20:00,51.1,51.11,51.08,51.08,45225.00280552126,27.1231,27.1284,27.1125,27.1125,45225.0028
2006-11-08 12:30:00,51.08,51.08,51.05,51.05,31309.617326899337,27.1125,27.1125,27.0966,27.0966,31309.6173
2006-11-08 12:40:00,51.04,51.06,51.01,51.06,35910.67220289529,27.0912,27.1019,27.0753,27.1019,35910.6722
2006-11-08 12:50:00,51.08,51.15,51.06,51.11,63292.55975760296,27.1125,27.1496,27.1019,27.1284,63292.5598
2006-11-08 13:00:00,51.12,51.12,51.01,51.02,26596.34160026933,27.1337,27.1337,27.0753,27.0806,26596.3416
2006-11-08 13:10:00,51.02,51.02,50.98,50.99,41746.156435865785,27.0806,27.0806,27.0594,27.0647,41746.1564
2006-11-08 13:20:00,50.98,51.01,50.95,51.0,26147.458197733136,27.0594,27.0753,27.0435,27.07,26147.4582
2006-11-08 13:30:00,51.01,51.03,50.99,51.01,24800.80799012457,27.0753,27.0859,27.0647,27.0753,24800.808
2006-11-08 13:40:00,51.01,51.02,50.95,51.02,43541.69004601055,27.0753,27.0806,27.0435,27.0806,43541.69
2006-11-08 13:50:00,51.01,51.11,51.01,51.09,50499.38278532151,27.0753,27.1284,27.0753,27.1178,50499.3828
2006-11-08 14:00:00,51.03,51.17,51.03,51.16,55324.87936258557,27.0859,27.1603,27.0859,27.1549,55324.8794
2006-11-08 14:10:00,51.16,51.3,51.15,51.28,54651.55425878128,27.1549,27.2293,27.1496,27.2186,54651.5543
2006-11-08 14:20:00,51.28,51.28,51.19,51.22,65200.31421838177,27.2186,27.2186,27.1709,27.1868,65200.3142
2006-11-08 14:30:00,51.21,51.21,51.14,51.15,76759.0618336887,27.1815,27.1815,27.1443,27.1496,76759.0618
2006-11-08 14:40:00,51.15,51.18,51.11,51.14,57457.07552463248,27.1496,27.1656,27.1284,27.1443,57457.0755
2006-11-08 14:50:00,51.14,51.18,51.13,51.15,53978.229154976994,27.1443,27.1656,27.139,27.1496,53978.2292
2006-11-08 15:00:00,51.15,51.15,51.11,51.14,36920.65985860173,27.1496,27.1496,27.1284,27.1443,36920.6599
2006-11-08 15:10:00,51.13,51.14,51.04,51.04,50499.38278532151,27.139,27.1443,27.0912,27.0912,50499.3828
2006-11-08 15:20:00,51.05,51.09,51.04,51.08,90001.12220850633,27.0966,27.1178,27.0912,27.1125,90001.1222
2006-11-08 15:30:00,51.08,51.11,51.04,51.05,83604.53372236561,27.1125,27.1284,27.0912,27.0966,83604.5337
2006-11-08 15:40:00,51.05,51.1,51.03,51.08,46571.65301312984,27.0966,27.1231,27.0859,27.1125,46571.653
2006-11-08 15:50:00,51.08,51.14,51.07,51.14,62843.67635506677,27.1125,27.1443,27.1072,27.1443,62843.6764
2006-11-09 09:30:00,51.33,51.4,51.27,51.39,73841.31971720346,27.2452,27.2823,27.2133,27.277,73841.3197
2006-11-09 09:40:00,51.39,51.5,51.34,51.43,109190.88766692852,27.277,27.3354,27.2505,27.2983,109190.8877
2006-11-09 09:50:00,51.43,51.44,51.3,51.43,71372.4610032544,27.2983,27.3036,27.2293,27.2983,71372.461
2006-11-09 10:00:00,51.42,51.44,51.26,51.43,98305.46515542587,27.2929,27.3036,27.208,27.2983,98305.4652
2006-11-09 10:10:00,51.43,51.48,51.43,51.46,45898.32790932555,27.2983,27.3248,27.2983,27.3142,45898.3279
2006-11-09 10:20:00,51.45,51.47,51.39,51.47,41970.59813713388,27.3089,27.3195,27.277,27.3195,41970.5981
2006-11-09 10:30:00,51.46,51.47,51.35,51.38,36471.776456065534,27.3142,27.3195,27.2558,27.2717,36471.7765
2006-11-09 10:40:00,51.38,51.39,51.35,51.36,33666.25519021434,27.2717,27.277,27.2558,27.2611,33666.2552
2006-11-09 10:50:00,51.35,51.37,51.33,51.37,16496.465043205026,27.2558,27.2664,27.2452,27.2664,16496.465
2006-11-09 11:00:00,51.37,51.38,51.31,51.31,65088.09336774772,27.2664,27.2717,27.2346,27.2346,65088.0934
2006-11-09 11:10:00,51.32,51.38,51.31,51.37,21658.624172371223,27.2399,27.2717,27.2346,27.2664,21658.6242
2006-11-09 11:20:00,51.37,51.37,51.33,51.33,33666.25519021434,27.2664,27.2664,27.2452,27.2452,33666.2552
2006-11-09 11:30:00,51.34,51.38,51.33,51.36,31534.05902816743,27.2505,27.2717,27.2452,27.2611,31534.059
2006-11-09 11:40:00,51.37,51.38,51.28,51.38,42307.26068903602,27.2664,27.2717,27.2186,27.2717,42307.2607
2006-11-09 11:50:00,51.37,51.39,51.35,51.37,29177.42116485243,27.2664,27.277,27.2558,27.2664,29177.4212
2006-11-09 12:00:00,51.37,51.41,51.35,51.36,40511.72707889126,27.2664,27.2876,27.2558,27.2611,40511.7271
2006-11-09 12:10:00,51.35,51.39,51.35,51.38,63292.55975760296,27.2558,27.277,27.2558,27.2717,63292.5598
2006-11-09 12:20:00,51.37,51.39,51.33,51.34,30411.85052182696,27.2664,27.277,27.2452,27.2505,30411.8505
2006-11-09 12:30:00,51.34,51.34,51.24,51.26,26820.783301537424,27.2505,27.2505,27.1974,27.208,26820.7833
2006-11-09 12:40:00,51.26,51.26,51.24,51.24,17618.673549545503,27.208,27.208,27.1974,27.1974,17618.6735
2006-11-09 12:50:00,51.25,51.31,51.24,51.31,25698.574795196942,27.2027,27.2346,27.1974,27.2346,25698.5748
2006-11-09 13:00:00,51.31,51.33,51.22,51.22,42643.923240938166,27.2346,27.2452,27.1868,27.1868,42643.9232
2006-11-09 13:10:00,51.22,51.25,51.2,51.21,35574.00965099315,27.1868,27.2027,27.1762,27.1815,35574.0097
2006-11-09 13:20:00,51.21,51.22,51.19,51.2,36471.776456065534,27.1815,27.1868,27.1709,27.1762,36471.7765
2006-11-09 13:30:00,51.2,51.29,51.2,51.28,30411.85052182696,27.1762,27.2239,27.1762,27.2186,30411.8505
2006-11-09 13:40:00,51.29,51.34,51.29,51.34,17394.23184827741,27.2239,27.2505,27.2239,27.2505,17394.2318
2006-11-09 13:50:00,51.33,51.34,51.25,51.25,36247.33475479744,27.2452,27.2505,27.2027,27.2027,36247.3348
2006-11-09 14:00:00,51.25,51.31,51.25,51.3,33441.813488946245,27.2027,27.2346,27.2027,27.2293,33441.8135
2006-11-09 14:10:00,51.31,51.35,51.26,51.28,36359.55560543149,27.2346,27.2558,27.208,27.2186,36359.5556
2006-11-09 14:20:00,51.28,51.3,51.28,51.3,33105.1509370441,27.2186,27.2293,27.2186,27.2293,33105.1509
2006-11-09 14:30:00,51.3,51.3,51.26,51.26,47581.64066883627,27.2293,27.2293,27.208,27.208,47581.6407
2006-11-09 14:40:00,51.26,51.27,51.26,51.26,40287.28537762316,27.208,27.2133,27.208,27.208,40287.2854
2006-11-09 14:50:00,51.26,51.27,51.26,51.27,26371.89989900124,27.208,27.2133,27.208,27.2133,26371.8999
2006-11-09 15:00:00,51.27,51.28,51.25,51.26,67108.06867916058,27.2133,27.2186,27.2027,27.208,67108.0687
2006-11-09 15:10:00,51.26,51.28,51.2,51.28,109078.66681629446,27.208,27.2186,27.1762,27.2186,109078.6668
2006-11-09 15:20:00,51.28,51.29,51.25,51.26,45449.44450678936,27.2186,27.2239,27.2027,27.208,45449.4445
2006-11-09 15:30:00,51.27,51.32,51.27,51.29,57681.51722590057,27.2133,27.2399,27.2133,27.2239,57681.5172
2006-11-09 15:40:00,51.3,51.34,51.27,51.27,156099.20323196048,27.2293,27.2505,27.2133,27.2133,156099.2032
2006-11-09 15:50:00,51.27,51.28,51.24,51.26,76085.7367298844,27.2133,27.2186,27.1974,27.208,76085.7367
2006-11-10 09:30:00,51.72,51.89,51.64,51.88,144203.79306475143,27.4522,27.5424,27.4097,27.5371,144203.7931
2006-11-10 09:40:00,51.9,51.95,51.86,51.87,133879.47480641902,27.5477,27.5743,27.5265,27.5318,133879.4748
2006-11-10 09:50:00,51.87,51.99,51.8,51.95,106385.36640107732,27.5318,27.5955,27.4946,27.5743,106385.3664
2006-11-10 10:00:00,51.95,51.96,51.83,51.84,111098.64212770732,27.5743,27.5796,27.5106,27.5159,111098.6421
2006-11-10 10:10:00,51.84,51.86,51.78,51.85,102345.4157782516,27.5159,27.5265,27.484,27.5212,102345.4158
2006-11-10 10:20:00,51.85,51.89,51.83,51.88,74851.30737290988,27.5212,27.5424,27.5106,27.5371,74851.3074
2006-11-10 10:30:00,51.88,51.92,51.88,51.91,56783.75042082819,27.5371,27.5583,27.5371,27.553,56783.7504
2006-11-10 10:40:00,51.92,51.99,51.91,51.98,36808.43900796768,27.5583,27.5955,27.553,27.5902,36808.439
2006-11-10 10:50:00,51.99,51.99,51.87,51.87,66659.1852766244,27.5955,27.5955,27.5318,27.5318,66659.1853
2006-11-10 11:00:00,51.87,51.88,51.75,51.8,75187.96992481203,27.5318,27.5371,27.4681,27.4946,75187.9699
2006-11-10 11:10:00,51.81,51.81,51.73,51.76,27718.550106609808,27.5,27.5,27.4575,27.4734,27718.5501
2006-11-10 11:20:00,51.75,51.76,51.69,51.72,39501.73942318482,27.4681,27.4734,27.4363,27.4522,39501.7394
2006-11-10 11:30:00,51.72,51.82,51.71,51.73,60711.48019301986,27.4522,27.5053,27.4469,27.4575,60711.4802
2006-11-10 11:40:00,51.73,51.77,51.72,51.75,52856.02064863651,27.4575,27.4787,27.4522,27.4681,52856.0206
2006-11-10 11:50:00,51.75,51.78,51.74,51.75,46234.990461227695,27.4681,27.484,27.4628,27.4681,46234.9905
2006-11-10 12:00:00,51.74,51.74,51.66,51.66,40287.28537762316,27.4628,27.4628,27.4203,27.4203,40287.2854
2006-11-10 12:10:00,51.66,51.67,51.63,51.65,38267.3100662103,27.4203,27.4256,27.4044,27.415,38267.3101
2006-11-10 12:20:00,51.66,51.66,51.61,51.64,38042.8683649422,27.4203,27.4203,27.3938,27.4097,38042.8684
2006-11-10 12:30:00,51.63,51.64,51.62,51.62,29177.42116485243,27.4044,27.4097,27.3991,27.3991,29177.4212
2006-11-10 12:40:00,51.62,51.66,51.61,51.65,23678.599483784084,27.3991,27.4203,27.3938,27.415,23678.5995
2006-11-10 12:50:00,51.65,51.67,51.61,51.61,30187.40882055886,27.415,27.4256,27.3938,27.3938,30187.4088
2006-11-10 13:00:00,51.62,51.62,51.6,51.6,17506.452698911457,27.3991,27.3991,27.3885,27.3885,17506.4527
2006-11-10 13:10:00,51.6,51.67,51.6,51.67,17282.01099764336,27.3885,27.4256,27.3885,27.4256,17282.011
2006-11-10 13:20:00,51.67,51.67,51.6,51.6,32431.82583323981,27.4256,27.4256,27.3885,27.3885,32431.8258
2006-11-10 13:30:00,51.6,51.62,51.56,51.56,38716.19346874649,27.3885,27.3991,27.3673,27.3673,38716.1935
2006-11-10 13:40:00,51.56,51.57,51.55,51.55,21658.624172371223,27.3673,27.3726,27.3619,27.3619,21658.6242
2006-11-10 13:50:00,51.56,51.58,51.52,51.53,29401.86286612052,27.3673,27.3779,27.346,27.3513,29401.8629
2006-11-10 14:00:00,51.52,51.61,51.52,51.61,35798.45135226125,27.346,27.3938,27.346,27.3938,35798.4514
2006-11-10 14:10:00,51.61,51.68,51.59,51.68,36359.55560543149,27.3938,27.431,27.3832,27.431,36359.5556
2006-11-10 14:20:00,51.67,51.68,51.67,51.67,30187.40882055886,27.4256,27.431,27.4256,27.4256,30187.4088
2006-11-10 14:30:00,51.67,51.68,51.64,51.67,39838.40197508697,27.4256,27.431,27.4097,27.4256,39838.402
2006-11-10 14:40:00,51.67,51.69,51.67,51.67,41409.49388396364,27.4256,27.4363,27.4256,27.4256,41409.4939
2006-11-10 14:50:00,51.67,51.69,51.67,51.67,25698.574795196942,27.4256,27.4363,27.4256,27.4256,25698.5748
2006-11-10 15:00:00,51.66,51.69,51.65,51.65,44663.89855235103,27.4203,27.4363,27.415,27.415,44663.8986
2006-11-10 15:10:00,51.66,51.66,51.59,51.61,38603.97261811244,27.4203,27.4203,27.3832,27.3938,38603.9726
2006-11-10 15:20:00,51.62,51.66,51.61,51.66,49040.51172707889,27.3991,27.4203,27.3938,27.4203,49040.5117
2006-11-10 15:30:00,51.66,51.68,51.66,51.67,69689.14824374368,27.4203,27.431,27.4203,27.4256,69689.1482
2006-11-10 15:40:00,51.67,51.68,51.67,51.67,61945.90954999439,27.4256,27.431,27.4256,27.4256,61945.9095
2006-11-10 15:50:00,51.67,51.67,51.58,51.63,109751.99192009876,27.4256,27.4256,27.3779,27.4044,109751.9919
2006-11-13 09:30:00,51.63,51.7,51.46,51.47,77432.38693749298,27.4044,27.4416,27.3142,27.3195,77432.3869
2006-11-13 09:40:00,51.47,51.54,51.41,51.54,82818.98776792728,27.3195,27.3566,27.2876,27.3566,82818.9878
2006-11-13 09:50:00,51.54,51.64,51.42,51.62,96958.8149478173,27.3566,27.4097,27.2929,27.3991,96958.8149
2006-11-13 10:00:00,51.64,51.7,51.63,51.67,68791.3814386713,27.4097,27.4416,27.4044,27.4256,68791.3814
2006-11-13 10:10:00,51.67,51.84,51.65,51.79,48591.6283245427,27.4256,27.5159,27.415,27.4893,48591.6283
2006-11-13 10:20:00,51.79,51.84,51.78,51.82,35461.78880035911,27.4893,27.5159,27.484,27.5053,35461.7888
2006-11-13 10:30:00,51.83,51.83,51.78,51.79,35349.56794972506,27.5106,27.5106,27.484,27.4893,35349.5679
2006-11-13 10:40:00,51.79,51.81,51.76,51.8,46234.990461227695,27.4893,27.5,27.4734,27.4946,46234.9905
2006-11-13 10:50:00,51.8,51.87,51.8,51.86,46459.43216249579,27.4946,27.5318,27.4946,27.5265,46459.4322
2006-11-13 11:00:00,51.86,51.92,51.85,51.85,48703.84917517674,27.5265,27.5583,27.5212,27.5212,48703.8492
2006-11-13 11:10:00,51.84,51.84,51.74,51.81,22444.17012680956,27.5159,27.5159,27.4628,27.5,22444.1701
2006-11-13 11:20:00,51.81,51.94,51.8,51.92,27942.9918078779,27.5,27.569,27.4946,27.5583,27942.9918
2006-11-13 11:30:00,51.92,51.93,51.85,51.88,34451.80114465267,27.5583,27.5636,27.5212,27.5371,34451.8011
2006-11-13 11:40:00,51.87,51.87,51.84,51.87,72158.00695769273,27.5318,27.5318,27.5159,27.5318,72158.007
2006-11-13 11:50:00,51.86,51.9,51.86,51.89,61272.5844461901,27.5265,27.5477,27.5265,27.5424,61272.5844
2006-11-13 12:00:00,51.89,51.92,51.87,51.89,40960.61048142744,27.5424,27.5583,27.5318,27.5424,40960.6105
2006-11-13 12:10:00,51.9,51.91,51.87,51.88,31309.617326899337,27.5477,27.553,27.5318,27.5371,31309.6173
2006-11-13 12:20:00,51.88,51.94,51.86,51.94,34002.917742116486,27.5371,27.569,27.5265,27.569,34002.9177
2006-11-13 12:30:00,51.94,52.0,51.91,51.91,38155.08921557625,27.569,27.6008,27.553,27.553,38155.0892
2006-11-13 12:40:00,51.9,51.91,51.77,51.77,31646.27987880148,27.5477,27.553,27.4787,27.4787,31646.2799
2006-11-13 12:50:00,51.77,51.8,51.76,51.78,23566.37863315004,27.4787,27.4946,27.4734,27.484,23566.3786
2006-11-13 13:00:00,51.78,51.84,51.77,51.83,12007.631017843114,27.484,27.5159,27.4787,27.5106,12007.631
2006-11-13 13:10:00,51.82,51.86,51.82,51.86,33890.69689148243,27.5053,27.5265,27.5053,27.5265,33890.6969
2006-11-13 13:20:00,51.85,51.96,51.85,51.95,33217.37178767815,27.5212,27.5796,27.5212,27.5743,33217.3718
2006-11-13 13:30:00,51.95,51.98,51.91,51.91,60038.15508921557,27.5743,27.5902,27.553,27.553,60038.1551
2006-11-13 13:40:00,51.91,51.91,51.79,51.8,45898.32790932555,27.553,27.553,27.4893,27.4946,45898.3279
2006-11-13 13:50:00,51.81,51.88,51.8,51.86,22893.05352934575,27.5,27.5371,27.4946,27.5265,22893.0535
2006-11-13 14:00:00,51.87,51.88,51.81,51.81,39501.73942318482,27.5318,27.5371,27.5,27.5,39501.7394
2006-11-13 14:10:00,51.81,51.84,51.79,51.83,42531.70239030412,27.5,27.5159,27.4893,27.5106,42531.7024
2006-11-13 14:20:00,51.82,51.84,51.82,51.84,24239.703736954325,27.5053,27.5159,27.5053,27.5159,24239.7037
2006-11-13 14:30:00,51.84,51.89,51.84,51.85,41970.59813713388,27.5159,27.5424,27.5159,27.5212,41970.5981
2006-11-13 14:40:00,51.85,51.85,51.82,51.84,54539.33340814723,27.5212,27.5212,27.5053,27.5159,54539.3334
2006-11-13 14:50:00,51.84,51.88,51.84,51.86,51846.032992930086,27.5159,27.5371,27.5159,27.5265,51846.033
2006-11-13 15:00:00,51.85,51.85,51.83,51.84,32095.16328133767,27.5212,27.5212,27.5106,27.5159,32095.1633
2006-11-13 15:10:00,51.84,51.86,51.84,51.86,17618.673549545503,27.5159,27.5265,27.5159,27.5265,17618.6735
2006-11-13 15:20:00,51.85,51.87,51.84,51.87,38603.97261811244,27.5212,27.5318,27.5159,27.5318,38603.9726
2006-11-13 15:30:00,51.86,51.88,51.8,51.82,56110.4253170239,27.5265,27.5371,27.4946,27.5053,56110.4253
2006-11-13 15:40:00,51.82,51.87,51.79,51.87,95724.38559084278,27.5053,27.5318,27.4893,27.5318,95724.3856
2006-11-13 15:50:00,51.85,51.89,51.79,51.8,74626.86567164179,27.5212,27.5424,27.4893,27.4946,74626.8657
2006-11-14 09:30:00,51.84,52.01,51.84,52.0,52856.02064863651,27.5159,27.6061,27.5159,27.6008,52856.0206
2006-11-14 09:40:00,52.0,52.04,51.95,52.0,41858.37728649983,27.6008,27.622,27.5743,27.6008,41858.3773
2006-11-14 09:50:00,52.0,52.0,51.84,51.99,54314.891706879134,27.6008,27.6008,27.5159,27.5955,54314.8917
2006-11-14 10:00:00,51.99,52.0,51.76,51.76,106834.24980361352,27.5955,27.6008,27.4734,27.4734,106834.2498
2006-11-14 10:10:00,51.76,51.84,51.63,51.67,75636.85332734822,27.4734,27.5159,27.4044,27.4256,75636.8533
2006-11-14 10:20:00,51.67,51.67,51.59,51.61,86297.83413758276,27.4256,27.4256,27.3832,27.3938,86297.8341
2006-11-14 10:30:00,51.61,51.71,51.51,51.7,51733.81214229604,27.3938,27.4469,27.3407,27.4416,51733.8121
2006-11-14 10:40:00,51.69,51.7,51.59,51.63,46010.5487599596,27.4363,27.4416,27.3832,27.4044,46010.5488
2006-11-14 10:50:00,51.63,51.67,51.6,51.64,40062.84367635506,27.4044,27.4256,27.3885,27.4097,40062.8437
2006-11-14 11:00:00,51.65,51.67,51.62,51.65,38603.97261811244,27.415,27.4256,27.3991,27.415,38603.9726
2006-11-14 11:10:00,51.65,51.67,51.62,51.67,49040.51172707889,27.415,27.4256,27.3991,27.4256,49040.5117
2006-11-14 11:20:00,51.67,51.68,51.64,51.68,30524.071372461003,27.4256,27.431,27.4097,27.431,30524.0714
2006-11-14 11:30:00,51.68,51.72,51.67,51.69,51621.59129166199,27.431,27.4522,27.4256,27.4363,51621.5913
2006-11-14 11:40:00,51.69,51.7,51.67,51.69,170014.5887105824,27.4363,27.4416,27.4256,27.4363,170014.5887
2006-11-14 11:50:00,51.7,51.76,51.68,51.68,19863.09056222646,27.4416,27.4734,27.431,27.431,19863.0906
2006-11-14 12:00:00,51.68,51.72,51.67,51.67,57120.41297273033,27.431,27.4522,27.4256,27.4256,57120.413
2006-11-14 12:10:00,51.67,51.71,51.67,51.71,26933.00415217147,27.4256,27.4469,27.4256,27.4469,26933.0042
2006-11-14 12:20:00,51.71,51.72,51.69,51.71,24015.262035686228,27.4469,27.4522,27.4363,27.4469,24015.262
2006-11-14 12:30:00,51.71,51.71,51.7,51.71,23454.15778251599,27.4469,27.4469,27.4416,27.4469,23454.1578
2006-11-14 12:40:00,51.71,51.75,51.7,51.75,48479.40747390865,27.4469,27.4681,27.4416,27.4681,48479.4075
2006-11-14 12:50:00,51.74,51.74,51.7,51.7,30524.071372461003,27.4628,27.4628,27.4416,27.4416,30524.0714
2006-11-14 13:00:00,51.71,51.81,51.7,51.76,20648.6365166648,27.4469,27.5,27.4416,27.4734,20648.6365
2006-11-14 13:10:00,51.76,51.81,51.76,51.78,29177.42116485243,27.4734,27.5,27.4734,27.484,29177.4212
2006-11-14 13:20:00,51.76,51.78,51.74,51.78,15598.698238132643,27.4734,27.484,27.4628,27.484,15598.6982
2006-11-14 13:30:00,51.78,51.84,51.76,51.81,36471.776456065534,27.484,27.5159,27.4734,27.5,36471.7765
2006-11-14 13:40:00,51.8,51.84,51.8,51.84,26259.679048367187,27.4946,27.5159,27.4946,27.5159,26259.679
2006-11-14 13:50:00,51.84,51.84,51.78,51.81,28952.97946358433,27.5159,27.5159,27.484,27.5,28952.9795
2006-11-14 14:00:00,51.81,51.88,51.78,51.88,38042.8683649422,27.5,27.5371,27.484,27.5371,38042.8684
2006-11-14 14:10:00,51.88,51.89,51.76,51.76,43429.4691953765,27.5371,27.5424,27.4734,27.4734,43429.4692
2006-11-14 14:20:00,51.76,51.76,51.69,51.75,58915.9465828751,27.4734,27.4734,27.4363,27.4681,58915.9466
2006-11-14 14:30:00,51.75,51.81,51.72,51.8,42756.14409157221,27.4681,27.5,27.4522,27.4946,42756.1441
2006-11-14 14:40:00,51.8,52.05,51.8,52.03,334193.6931881944,27.4946,27.6273,27.4946,27.6167,334193.6932
2006-11-14 14:50:00,52.03,52.08,51.99,52.08,49040.51172707889,27.6167,27.6433,27.5955,27.6433,49040.5117
2006-11-14 15:00:00,52.08,52.22,52.06,52.22,302547.41330939287,27.6433,27.7176,27.6326,27.7176,302547.4133
2006-11-14 15:10:00,52.19,52.21,52.08,52.14,52070.47469419818,27.7017,27.7123,27.6433,27.6751,52070.4747
2006-11-14 15:20:00,52.11,52.15,52.08,52.09,46122.76961059365,27.6592,27.6804,27.6433,27.6486,46122.7696
2006-11-14 15:30:00,52.09,52.22,52.09,52.22,69913.58994501177,27.6486,27.7176,27.6486,27.7176,69913.5899
2006-11-14 15:40:00,52.22,52.25,52.2,52.23,45786.1070586915,27.7176,27.7335,27.707,27.7229,45786.1071
2006-11-14 15:50:00,52.23,52.23,52.2,52.22,88542.25115026372,27.7229,27.7229,27.707,27.7176,88542.2512
2006-11-15 09:30:00,52.09,52.24,52.08,52.2,41633.93558523173,27.6486,27.7282,27.6433,27.707,41633.9356
2006-11-15 09:40:00,52.21,52.22,52.18,52.2,42419.48153967007,27.7123,27.7176,27.6963,27.707,42419.4815
2006-11-15 09:50:00,52.2,52.31,52.18,52.3,58691.504881607,27.707,27.7653,27.6963,27.76,58691.5049
2006-11-15 10:00:00,52.3,52.33,52.22,52.23,77881.27034002918,27.76,27.776,27.7176,27.7229,77881.2703
2006-11-15 10:10:00,52.22,52.22,52.04,52.04,74065.76141847155,27.7176,27.7176,27.622,27.622,74065.7614
2006-11-15 10:20:00,52.05,52.05,51.96,51.97,41858.37728649983,27.6273,27.6273,27.5796,27.5849,41858.3773
2006-11-15 10:30:00,51.97,51.97,51.89,51.91,62058.13040062843,27.5849,27.5849,27.5424,27.553,62058.1304
2006-11-15 10:40:00,51.91,51.91,51.87,51.91,65536.97677028392,27.553,27.553,27.5318,27.553,65536.9768
2006-11-15 10:50:00,51.92,52.12,51.92,52.12,48928.29087644485,27.5583,27.6645,27.5583,27.6645,48928.2909
2006-11-15 11:00:00,52.11,52.23,52.1,52.18,60374.81764111772,27.6592,27.7229,27.6539,27.6963,60374.8176
2006-11-15 11:10:00,52.18,52.22,52.17,52.18,31309.617326899337,27.6963,27.7176,27.691,27.6963,31309.6173
2006-11-15 11:20:00,52.19,52.22,52.15,52.19,32880.709235776005,27.7017,27.7176,27.6804,27.7017,32880.7092
2006-11-15 11:30:00,52.2,52.21,52.08,52.09,44663.89855235103,27.707,27.7123,27.6433,27.6486,44663.8986
2006-11-15 11:40:00,52.08,52.1,52.08,52.08,30299.629671192903,27.6433,27.6539,27.6433,27.6433,30299.6297
2006-11-15 11:50:00,52.07,52.16,52.07,52.16,23566.37863315004,27.638,27.6857,27.638,27.6857,23566.3786
2006-11-15 12:00:00,52.15,52.16,52.13,52.15,26259.679048367187,27.6804,27.6857,27.6698,27.6804,26259.679
2006-11-15 12:10:00,52.16,52.2,52.15,52.18,29289.642015486475,27.6857,27.707,27.6804,27.6963,29289.642
2006-11-15 12:20:00,52.2,52.2,52.12,52.18,31758.500729435527,27.707,27.707,27.6645,27.6963,31758.5007
2006-11-15 12:30:00,52.18,52.21,52.15,52.2,41633.93558523173,27.6963,27.7123,27.6804,27.707,41633.9356
2006-11-15 12:40:00,52.2,52.25,52.2,52.22,24576.36628885647,27.707,27.7335,27.707,27.7176,24576.3663
2006-11-15 12:50:00,52.21,52.24,52.2,52.23,13578.722926719784,27.7123,27.7282,27.707,27.7229,13578.7229
2006-11-15 13:00:00,52.23,52.25,52.23,52.23,11895.410167209067,27.7229,27.7335,27.7229,27.7229,11895.4102
2006-11-15 13:10:00,52.25,52.28,52.24,52.27,22444.17012680956,27.7335,27.7494,27.7282,27.7441,22444.1701
2006-11-15 13:20:00,52.27,52.31,52.27,52.31,24239.703736954325,27.7441,27.7653,27.7441,27.7653,24239.7037
2006-11-15 13:30:00,52.31,52.36,52.31,52.36,19077.544607788124,27.7653,27.7919,27.7653,27.7919,19077.5446
2006-11-15 13:40:00,52.36,52.41,52.34,52.41,25137.470542026706,27.7919,27.8184,27.7813,27.8184,25137.4705
2006-11-15 13:50:00,52.41,52.41,52.34,52.35,35910.67220289529,27.8184,27.8184,27.7813,27.7866,35910.6722
2006-11-15 14:00:00,52.34,52.34,52.19,52.27,78442.3745931994,27.7813,27.7813,27.7017,27.7441,78442.3746
2006-11-15 14:10:00,52.27,52.47,52.27,52.36,61272.5844461901,27.7441,27.8503,27.7441,27.7919,61272.5844
2006-11-15 14:20:00,52.36,52.36,52.24,52.24,38491.7517674784,27.7919,27.7919,27.7282,27.7282,38491.7518
2006-11-15 14:30:00,52.24,52.25,52.2,52.22,52631.57894736842,27.7282,27.7335,27.707,27.7176,52631.5789
2006-11-15 14:40:00,52.21,52.36,52.21,52.36,54539.33340814723,27.7123,27.7919,27.7123,27.7919,54539.3334
2006-11-15 14:50:00,52.36,52.4,52.35,52.39,61048.14274492201,27.7919,27.8131,27.7866,27.8078,61048.1427
2006-11-15 15:00:00,52.4,52.4,52.32,52.32,48928.29087644485,27.8131,27.8131,27.7707,27.7707,48928.2909
2006-11-15 15:10:00,52.31,52.38,52.31,52.36,54763.77510941533,27.7653,27.8025,27.7653,27.7919,54763.7751
2006-11-15 15:20:00,52.35,52.37,52.33,52.34,37481.76411177197,27.7866,27.7972,27.776,27.7813,37481.7641
2006-11-15 15:30:00,52.34,52.35,52.29,52.31,50948.2661878577,27.7813,27.7866,27.7547,27.7653,50948.2662
2006-11-15 15:40:00,52.31,52.31,52.27,52.27,73953.5405678375,27.7653,27.7653,27.7441,27.7441,73953.5406
2006-11-15 15:50:00,52.28,52.28,52.19,52.19,83828.9754236337,27.7494,27.7494,27.7017,27.7017,83828.9754
2006-11-16 09:30:00,52.49,52.73,52.38,52.73,72494.66950959488,27.8609,27.9883,27.8025,27.9883,72494.6695
2006-11-16 09:40:00,52.72,52.75,52.65,52.66,90898.88901357872,27.983,27.9989,27.9458,27.9511,90898.889
2006-11-16 09:50:00,52.66,52.72,52.54,52.7,69015.8231399394,27.9511,27.983,27.8874,27.9724,69015.8231
2006-11-16 10:00:00,52.69,52.7,52.57,52.57,52856.02064863651,27.967,27.9724,27.9033,27.9033,52856.0206
2006-11-16 10:10:00,52.57,52.57,52.51,52.55,65536.97677028392,27.9033,27.9033,27.8715,27.8927,65536.9768
2006-11-16 10:20:00,52.56,52.61,52.5,52.6,29514.08371675457,27.898,27.9246,27.8662,27.9193,29514.0837
2006-11-16 10:30:00,52.62,52.62,52.57,52.57,16272.02334193693,27.9299,27.9299,27.9033,27.9033,16272.0233
2006-11-16 10:40:00,52.59,52.61,52.55,52.61,23454.15778251599,27.914,27.9246,27.8927,27.9246,23454.1578
2006-11-16 10:50:00,52.6,52.68,52.6,52.66,29065.20031421838,27.9193,27.9617,27.9193,27.9511,29065.2003
2006-11-16 11:00:00,52.65,52.66,52.62,52.63,16720.906744473123,27.9458,27.9511,27.9299,27.9352,16720.9067
2006-11-16 11:10:00,52.64,52.67,52.63,52.66,16945.348445741216,27.9405,27.9564,27.9352,27.9511,16945.3484
2006-11-16 11:20:00,52.66,52.71,52.66,52.66,14925.373134328358,27.9511,27.9777,27.9511,27.9511,14925.3731
2006-11-16 11:30:00,52.66,52.71,52.66,52.71,19975.31141286051,27.9511,27.9777,27.9511,27.9777,19975.3114
2006-11-16 11:40:00,52.71,52.83,52.7,52.82,42756.14409157221,27.9777,28.0414,27.9724,28.036,42756.1441
2006-11-16 11:50:00,52.82,52.88,52.82,52.88,30636.29222309505,28.036,28.0679,28.036,28.0679,30636.2922
2006-11-16 12:00:00,52.88,52.9,52.84,52.89,49152.73257771294,28.0679,28.0785,28.0467,28.0732,49152.7326
2006-11-16 12:10:00,52.9,52.91,52.76,52.76,26596.34160026933,28.0785,28.0838,28.0042,28.0042,26596.3416
2006-11-16 12:20:00,52.77,52.77,52.68,52.69,22780.832678711704,28.0095,28.0095,27.9617,27.967,22780.8327
2006-11-16 12:30:00,52.69,52.72,52.68,52.71,37145.10155986982,27.967,27.983,27.9617,27.9777,37145.1016
2006-11-16 12:40:00,52.71,52.72,52.66,52.66,33666.25519021434,27.9777,27.983,27.9511,27.9511,33666.2552
2006-11-16 12:50:00,52.66,52.67,52.6,52.6,22668.611828077657,27.9511,27.9564,27.9193,27.9193,22668.6118
2006-11-16 13:00:00,52.6,52.68,52.59,52.66,43541.69004601055,27.9193,27.9617,27.914,27.9511,43541.69
2006-11-16 13:10:00,52.68,52.69,52.66,52.69,16608.685893839076,27.9617,27.967,27.9511,27.967,16608.6859
2006-11-16 13:20:00,52.69,52.69,52.66,52.68,23790.82033441813,27.967,27.967,27.9511,27.9617,23790.8203
2006-11-16 13:30:00,52.68,52.71,52.67,52.69,25698.574795196942,27.9617,27.9777,27.9564,27.967,25698.5748
2006-11-16 13:40:00,52.7,52.78,52.68,52.77,31758.500729435527,27.9724,28.0148,27.9617,28.0095,31758.5007
2006-11-16 13:50:00,52.77,52.82,52.74,52.78,32544.04668387386,28.0095,28.036,27.9936,28.0148,32544.0467
2006-11-16 14:00:00,52.78,52.79,52.69,52.71,74851.30737290988,28.0148,28.0201,27.967,27.9777,74851.3074
2006-11-16 14:10:00,52.71,52.74,52.68,52.72,58579.28403097295,27.9777,27.9936,27.9617,27.983,58579.284
2006-11-16 14:20:00,52.72,52.72,52.66,52.69,40623.9479295253,27.983,27.983,27.9511,27.967,40623.9479
2006-11-16 14:30:00,52.7,52.72,52.67,52.7,61048.14274492201,27.9724,27.983,27.9564,27.9724,61048.1427
2006-11-16 14:40:00,52.69,52.71,52.69,52.69,43429.4691953765,27.967,27.9777,27.967,27.967,43429.4692
2006-11-16 14:50:00,52.7,52.71,52.69,52.7,26708.562450903377,27.9724,27.9777,27.967,27.9724,26708.5625
2006-11-16 15:00:00,52.7,52.71,52.65,52.68,31758.500729435527,27.9724,27.9777,27.9458,27.9617,31758.5007
2006-11-16 15:10:00,52.68,52.68,52.66,52.66,58579.28403097295,27.9617,27.9617,27.9511,27.9511,58579.284
2006-11-16 15:20:00,52.66,52.66,52.66,52.66,47581.64066883627,27.9511,27.9511,27.9511,27.9511,47581.6407
2006-11-16 15:30:00,52.66,52.7,52.64,52.66,88205.58859836157,27.9511,27.9724,27.9405,27.9511,88205.5886
2006-11-16 15:40:00,52.66,52.66,52.64,52.65,35686.2305016272,27.9511,27.9511,27.9405,27.9458,35686.2305
2006-11-16 15:50:00,52.65,52.66,52.6,52.61,38379.53091684435,27.9458,27.9511,27.9193,27.9246,38379.5309
2006-11-17 09:30:00,52.43,52.57,52.43,52.5,424868.140500505,27.829,27.9033,27.829,27.8662,424868.1405
2006-11-17 09:40:00,52.5,52.51,52.43,52.43,47020.53641566603,27.8662,27.8715,27.829,27.829,47020.5364
2006-11-17 09:50:00,52.43,52.44,52.4,52.41,53192.68320053866,27.829,27.8343,27.8131,27.8184,53192.6832
2006-11-17 10:00:00,52.41,52.41,52.4,52.4,59364.829985411285,27.8184,27.8184,27.8131,27.8131,59364.83
2006-11-17 10:10:00,52.39,52.41,52.39,52.4,27494.10840534171,27.8078,27.8184,27.8078,27.8131,27494.1084
2006-11-17 10:20:00,52.4,52.4,52.35,52.38,36247.33475479744,27.8131,27.8131,27.7866,27.8025,36247.3348
2006-11-17 10:30:00,52.37,52.39,52.33,52.35,92918.86432499158,27.7972,27.8078,27.776,27.7866,92918.8643
2006-11-17 10:40:00,52.35,52.4,52.35,52.38,27157.445853439567,27.7866,27.8131,27.7866,27.8025,27157.4459
2006-11-17 10:50:00,52.39,52.39,52.37,52.38,33554.03433958029,27.8078,27.8078,27.7972,27.8025,33554.0343
2006-11-17 11:00:00,52.38,52.4,52.34,52.37,28728.53776231624,27.8025,27.8131,27.7813,27.7972,28728.5378
2006-11-17 11:10:00,52.37,52.39,52.35,52.39,46796.094714397936,27.7972,27.8078,27.7866,27.8078,46796.0947
2006-11-17 11:20:00,52.41,52.5,52.41,52.5,53304.90405117271,27.8184,27.8662,27.8184,27.8662,53304.9041
2006-11-17 11:30:00,52.5,52.53,52.46,52.46,131522.83694310402,27.8662,27.8821,27.845,27.845,131522.8369
2006-11-17 11:40:00,52.46,52.46,52.4,52.41,41970.59813713388,27.845,27.845,27.8131,27.8184,41970.5981
2006-11-17 11:50:00,52.4,52.43,52.35,52.39,21883.06587363932,27.8131,27.829,27.7866,27.8078,21883.0659
2006-11-17 12:00:00,52.38,52.44,52.38,52.44,26484.12074963528,27.8025,27.8343,27.8025,27.8343,26484.1207
2006-11-17 12:10:00,52.45,52.48,52.41,52.41,35686.2305016272,27.8397,27.8556,27.8184,27.8184,35686.2305
2006-11-17 12:20:00,52.4,52.41,52.34,52.41,35461.78880035911,27.8131,27.8184,27.7813,27.8184,35461.7888
2006-11-17 12:30:00,52.4,52.58,52.4,52.51,72158.00695769273,27.8131,27.9087,27.8131,27.8715,72158.007
2006-11-17 12:40:00,52.49,52.52,52.43,52.49,24239.703736954325,27.8609,27.8768,27.829,27.8609,24239.7037
2006-11-17 12:50:00,52.49,52.49,52.4,52.4,34002.917742116486,27.8609,27.8609,27.8131,27.8131,34002.9177
2006-11-17 13:00:00,52.4,52.41,52.4,52.4,16496.465043205026,27.8131,27.8184,27.8131,27.8131,16496.465
2006-11-17 13:10:00,52.39,52.39,52.37,52.39,27157.445853439567,27.8078,27.8078,27.7972,27.8078,27157.4459
2006-11-17 13:20:00,52.38,52.39,52.33,52.35,24127.48288632028,27.8025,27.8078,27.776,27.7866,24127.4829
2006-11-17 13:30:00,52.35,52.38,52.34,52.38,52407.13724610032,27.7866,27.8025,27.7813,27.8025,52407.1372
2006-11-17 13:40:00,52.38,52.4,52.34,52.35,33441.813488946245,27.8025,27.8131,27.7813,27.7866,33441.8135
2006-11-17 13:50:00,52.35,52.38,52.31,52.31,38379.53091684435,27.7866,27.8025,27.7653,27.7653,38379.5309
2006-11-17 14:00:00,52.31,52.33,52.27,52.3,38155.08921557625,27.7653,27.776,27.7441,27.76,38155.0892
2006-11-17 14:10:00,52.3,52.43,52.3,52.42,42419.48153967007,27.76,27.829,27.76,27.8237,42419.4815
2006-11-17 14:20:00,52.41,52.42,52.38,52.41,37032.880709235775,27.8184,27.8237,27.8025,27.8184,37032.8807
2006-11-17 14:30:00,52.41,52.52,52.41,52.52,47020.53641566603,27.8184,27.8768,27.8184,27.8768,47020.5364
2006-11-17 14:40:00,52.52,52.6,52.5,52.58,89215.576254068,27.8768,27.9193,27.8662,27.9087,89215.5763
2006-11-17 14:50:00,52.57,52.58,52.55,52.57,53978.229154976994,27.9033,27.9087,27.8927,27.9033,53978.2292
2006-11-17 15:00:00,52.57,52.58,52.5,52.53,52743.79979800247,27.9033,27.9087,27.8662,27.8821,52743.7998
2006-11-17 15:10:00,52.54,52.54,52.42,52.44,37145.10155986982,27.8874,27.8874,27.8237,27.8343,37145.1016
2006-11-17 15:20:00,52.44,52.49,52.42,52.47,73392.43631466725,27.8343,27.8609,27.8237,27.8503,73392.4363
2006-11-17 15:30:00,52.47,52.52,52.45,52.51,70138.03164627988,27.8503,27.8768,27.8397,27.8715,70138.0316
2006-11-17 15:40:00,52.5,52.52,52.48,52.5,59028.167433509145,27.8662,27.8768,27.8556,27.8662,59028.1674
2006-11-17 15:50:00,52.5,52.61,52.49,52.55,65088.09336774772,27.8662,27.9246,27.8609,27.8927,65088.0934
2006-11-20 09:30:00,52.56,52.79,52.56,52.62,150151.49814835595,27.898,28.0201,27.898,27.9299,150151.4981
2006-11-20 09:40:00,52.61,52.71,52.57,52.63,55549.32106385366,27.9246,27.9777,27.9033,27.9352,55549.3211
2006-11-20 09:50:00,52.62,52.71,52.56,52.63,42643.923240938166,27.9299,27.9777,27.898,27.9352,42643.9232
2006-11-20 10:00:00,52.63,52.71,52.62,52.66,48816.07002581079,27.9352,27.9777,27.9299,27.9511,48816.07
2006-11-20 10:10:00,52.64,52.64,52.57,52.58,29401.86286612052,27.9405,27.9405,27.9033,27.9087,29401.8629
2006-11-20 10:20:00,52.58,52.59,52.56,52.56,38491.7517674784,27.9087,27.914,27.898,27.898,38491.7518
2006-11-20 10:30:00,52.57,52.66,52.57,52.64,32656.26753450791,27.9033,27.9511,27.9033,27.9405,32656.2675
2006-11-20 10:40:00,52.64,52.69,52.55,52.57,67444.73123106273,27.9405,27.967,27.8927,27.9033,67444.7312
2006-11-20 10:50:00,52.57,52.61,52.55,52.57,36696.21815733363,27.9033,27.9246,27.8927,27.9033,36696.2182
2006-11-20 11:00:00,52.58,52.64,52.57,52.58,29626.30456738862,27.9087,27.9405,27.9033,27.9087,29626.3046
2006-11-20 11:10:00,52.58,52.6,52.53,52.53,33105.1509370441,27.9087,27.9193,27.8821,27.8821,33105.1509
2006-11-20 11:20:00,52.54,52.62,52.5,52.57,36583.99730669958,27.8874,27.9299,27.8662,27.9033,36583.9973
2006-11-20 11:30:00,52.6,52.63,52.51,52.51,89776.68050723824,27.9193,27.9352,27.8715,27.8715,89776.6805
2006-11-20 11:40:00,52.51,52.51,52.46,52.47,42195.03983840197,27.8715,27.8715,27.845,27.8503,42195.0398
2006-11-20 11:50:00,52.5,52.55,52.49,52.55,21097.519919200982,27.8662,27.8927,27.8609,27.8927,21097.5199
2006-11-20 12:00:00,52.58,52.58,52.55,52.55,27718.550106609808,27.9087,27.9087,27.8927,27.8927,27718.5501
2006-11-20 12:10:00,52.56,52.65,52.55,52.62,17394.23184827741,27.898,27.9458,27.8927,27.9299,17394.2318
2006-11-20 12:20:00,52.61,52.62,52.57,52.6,13803.16462798788,27.9246,27.9299,27.9033,27.9193,13803.1646
2006-11-20 12:30:00,52.6,52.6,52.57,52.57,20424.1948153967,27.9193,27.9193,27.9033,27.9033,20424.1948
2006-11-20 12:40:00,52.57,52.68,52.57,52.68,58242.62147907081,27.9033,27.9617,27.9033,27.9617,58242.6215
2006-11-20 12:50:00,52.67,52.73,52.65,52.73,15823.13993940074,27.9564,27.9883,27.9458,27.9883,15823.1399
2006-11-20 13:00:00,52.72,52.75,52.68,52.74,19750.86971159241,27.983,27.9989,27.9617,27.9936,19750.8697
2006-11-20 13:10:00,52.74,52.75,52.66,52.66,24351.92458758837,27.9936,27.9989,27.9511,27.9511,24351.9246
2006-11-20 13:20:00,52.66,52.77,52.65,52.75,60038.15508921557,27.9511,28.0095,27.9458,27.9989,60038.1551
2006-11-20 13:30:00,52.76,52.8,52.75,52.79,30748.513073729097,28.0042,28.0254,27.9989,28.0201,30748.5131
2006-11-20 13:40:00,52.79,52.85,52.77,52.85,23903.04118505218,28.0201,28.052,28.0095,28.052,23903.0412
2006-11-20 13:50:00,52.85,52.89,52.82,52.82,37930.64751430816,28.052,28.0732,28.036,28.036,37930.6475
2006-11-20 14:00:00,52.82,52.86,52.8,52.82,36022.89305352934,28.036,28.0573,28.0254,28.036,36022.8931
2006-11-20 14:10:00,52.82,52.82,52.74,52.74,17282.01099764336,28.036,28.036,27.9936,27.9936,17282.011
2006-11-20 14:20:00,52.74,52.74,52.7,52.72,63292.55975760296,27.9936,27.9936,27.9724,27.983,63292.5598
2006-11-20 14:30:00,52.7,52.74,52.68,52.74,33329.5926383122,27.9724,27.9936,27.9617,27.9936,33329.5926
2006-11-20 14:40:00,52.74,52.75,52.66,52.74,48591.6283245427,27.9936,27.9989,27.9511,27.9936,48591.6283
2006-11-20 14:50:00,52.74,52.76,52.67,52.67,76759.0618336887,27.9936,28.0042,27.9564,27.9564,76759.0618
2006-11-20 15:00:00,52.7,52.71,52.65,52.66,28840.758612950285,27.9724,27.9777,27.9458,27.9511,28840.7586
2006-11-20 15:10:00,52.66,52.77,52.65,52.75,36583.99730669958,27.9511,28.0095,27.9458,27.9989,36583.9973
2006-11-20 15:20:00,52.75,52.75,52.66,52.67,39838.40197508697,27.9989,27.9989,27.9511,27.9564,39838.402
2006-11-20 15:30:00,52.67,52.79,52.66,52.78,63180.33890696892,27.9564,28.0201,27.9511,28.0148,63180.3389
2006-11-20 15:40:00,52.78,52.84,52.74,52.83,61160.36359555605,28.0148,28.0467,27.9936,28.0414,61160.3636
2006-11-20 15:50:00,52.83,52.85,52.76,52.84,79340.1413982718,28.0414,28.052,28.0042,28.0467,79340.1414
2006-11-21 09:30:00,52.84,52.84,52.67,52.67,61497.02614745819,28.0467,28.0467,27.9564,27.9564,61497.0261
2006-11-21 09:40:00,52.67,52.75,52.61,52.66,99876.55706430254,27.9564,27.9989,27.9246,27.9511,99876.5571
2006-11-21 09:50:00,52.66,52.68,52.53,52.61,40736.16878015935,27.9511,27.9617,27.8821,27.9246,40736.1688
2006-11-21 10:00:00,52.62,52.62,52.49,52.57,86522.27583885085,27.9299,27.9299,27.8609,27.9033,86522.2758
2006-11-21 10:10:00,52.57,52.57,52.48,52.48,62394.79295253057,27.9033,27.9033,27.8556,27.8556,62394.793
2006-11-21 10:20:00,52.49,52.54,52.46,52.52,77656.82863876107,27.8609,27.8874,27.845,27.8768,77656.8286
2006-11-21 10:30:00,52.53,52.53,52.38,52.38,43205.027494108406,27.8821,27.8821,27.8025,27.8025,43205.0275
2006-11-21 10:40:00,52.38,52.49,52.37,52.45,39165.07687128268,27.8025,27.8609,27.7972,27.8397,39165.0769
2006-11-21 10:50:00,52.46,52.46,52.39,52.42,40062.84367635506,27.845,27.845,27.8078,27.8237,40062.8437
2006-11-21 11:00:00,52.43,52.51,52.43,52.49,31870.72158006957,27.829,27.8715,27.829,27.8609,31870.7216
2006-11-21 11:10:00,52.49,52.49,52.41,52.49,61048.14274492201,27.8609,27.8609,27.8184,27.8609,61048.1427
2006-11-21 11:20:00,52.48,52.57,52.48,52.56,90001.12220850633,27.8556,27.9033,27.8556,27.898,90001.1222
2006-11-21 11:30:00,52.56,52.57,52.49,52.5,46908.31556503198,27.898,27.9033,27.8609,27.8662,46908.3156
2006-11-21 11:40:00,52.5,52.51,52.49,52.51,28391.87521041409,27.8662,27.8715,27.8609,27.8715,28391.8752
2006-11-21 11:50:00,52.5,52.51,52.49,52.49,26484.12074963528,27.8662,27.8715,27.8609,27.8609,26484.1207
2006-11-21 12:00:00,52.5,52.57,52.5,52.52,33666.25519021434,27.8662,27.9033,27.8662,27.8768,33666.2552
2006-11-21 12:10:00,52.52,52.57,52.5,52.52,29962.967119290763,27.8768,27.9033,27.8662,27.8768,29962.9671
2006-11-21 12:20:00,52.53,52.57,52.53,52.55,22668.611828077657,27.8821,27.9033,27.8821,27.8927,22668.6118
2006-11-21 12:30:00,52.56,52.57,52.49,52.5,53417.124901806754,27.898,27.9033,27.8609,27.8662,53417.1249
2006-11-21 12:40:00,52.51,52.51,52.47,52.5,19189.76545842217,27.8715,27.8715,27.8503,27.8662,19189.7655
2006-11-21 12:50:00,52.5,52.53,52.47,52.53,35574.00965099315,27.8662,27.8821,27.8503,27.8821,35574.0097
2006-11-21 13:00:00,52.53,52.53,52.49,52.49,21995.28672427337,27.8821,27.8821,27.8609,27.8609,21995.2867
2006-11-21 13:10:00,52.49,52.53,52.48,52.52,20873.078217932893,27.8609,27.8821,27.8556,27.8768,20873.0782
2006-11-21 13:20:00,52.52,52.52,52.45,52.46,28279.654359780045,27.8768,27.8768,27.8397,27.845,28279.6544
2006-11-21 13:30:00,52.46,52.52,52.45,52.48,61160.36359555605,27.845,27.8768,27.8397,27.8556,61160.3636
2006-11-21 13:40:00,52.49,52.5,52.43,52.44,50387.161934687465,27.8609,27.8662,27.829,27.8343,50387.1619
2006-11-21 13:50:00,52.45,52.5,52.43,52.44,33778.476040848385,27.8397,27.8662,27.829,27.8343,33778.476
2006-11-21 14:00:00,52.43,52.44,52.39,52.4,25923.016496465043,27.829,27.8343,27.8078,27.8131,25923.0165
2006-11-21 14:10:00,52.39,52.46,52.36,52.36,48030.524071372456,27.8078,27.845,27.7919,27.7919,48030.5241
2006-11-21 14:20:00,52.37,52.41,52.36,52.4,54090.45000561104,27.7972,27.8184,27.7919,27.8131,54090.45
2006-11-21 14:30:00,52.4,52.41,52.32,52.33,56783.75042082819,27.8131,27.8184,27.7707,27.776,56783.7504
2006-11-21 14:40:00,52.33,52.33,52.27,52.29,66659.1852766244,27.776,27.776,27.7441,27.7547,66659.1853
2006-11-21 14:50:00,52.29,52.33,52.26,52.3,45561.66535742341,27.7547,27.776,27.7388,27.76,45561.6654
2006-11-21 15:00:00,52.29,52.3,52.25,52.25,37145.10155986982,27.7547,27.76,27.7335,27.7335,37145.1016
2006-11-21 15:10:00,52.25,52.28,52.23,52.24,58354.84232970486,27.7335,27.7494,27.7229,27.7282,58354.8423
2006-11-21 15:20:00,52.24,52.25,52.19,52.23,56895.97127146224,27.7282,27.7335,27.7017,27.7229,56895.9713
2006-11-21 15:30:00,52.24,52.31,52.23,52.3,63965.88486140725,27.7282,27.7653,27.7229,27.76,63965.8849
2006-11-21 15:40:00,52.31,52.31,52.25,52.27,42531.70239030412,27.7653,27.7653,27.7335,27.7441,42531.7024
2006-11-21 15:50:00,52.27,52.35,52.25,52.28,84165.63797553585,27.7441,27.7866,27.7335,27.7494,84165.638
2006-11-22 09:30:00,52.28,52.38,52.13,52.3,39726.18112445292,27.7494,27.8025,27.6698,27.76,39726.1811
2006-11-22 09:40:00,52.3,52.51,52.29,52.35,72719.11121086297,27.76,27.8715,27.7547,27.7866,72719.1112
2006-11-22 09:50:00,52.35,52.47,52.31,52.33,76422.39928178655,27.7866,27.8503,27.7653,27.776,76422.3993
2006-11-22 10:00:00,52.33,52.41,52.25,52.27,32544.04668387386,27.776,27.8184,27.7335,27.7441,32544.0467
2006-11-22 10:10:00,52.25,52.27,52.19,52.23,30972.9547749972,27.7335,27.7441,27.7017,27.7229,30972.9548
2006-11-22 10:20:00,52.24,52.24,52.18,52.23,42419.48153967007,27.7282,27.7282,27.6963,27.7229,42419.4815
2006-11-22 10:30:00,52.23,52.32,52.21,52.26,36471.776456065534,27.7229,27.7707,27.7123,27.7388,36471.7765
2006-11-22 10:40:00,52.3,52.34,52.26,52.26,64751.43081584558,27.76,27.7813,27.7388,27.7388,64751.4308
2006-11-22 10:50:00,52.26,52.26,52.14,52.16,63068.11805633486,27.7388,27.7388,27.6751,27.6857,63068.1181
2006-11-22 11:00:00,52.15,52.33,52.15,52.31,42307.26068903602,27.6804,27.776,27.6804,27.7653,42307.2607
2006-11-22 11:10:00,52.31,52.34,52.28,52.33,19638.648860958365,27.7653,27.7813,27.7494,27.776,19638.6489
2006-11-22 11:20:00,52.33,52.38,52.26,52.27,29514.08371675457,27.776,27.8025,27.7388,27.7441,29514.0837
2006-11-22 11:30:00,52.27,52.31,52.25,52.25,32656.26753450791,27.7441,27.7653,27.7335,27.7335,32656.2675
2006-11-22 11:40:00,52.25,52.26,52.19,52.2,35686.2305016272,27.7335,27.7388,27.7017,27.707,35686.2305
2006-11-22 11:50:00,52.21,52.25,52.13,52.13,42980.58579284031,27.7123,27.7335,27.6698,27.6698,42980.5858
2006-11-22 12:00:00,52.15,52.16,52.13,52.13,33890.69689148243,27.6804,27.6857,27.6698,27.6698,33890.6969
2006-11-22 12:10:00,52.15,52.15,52.01,52.01,59813.71338794748,27.6804,27.6804,27.6061,27.6061,59813.7134
2006-11-22 12:20:00,52.01,52.02,51.91,51.92,105375.37874537088,27.6061,27.6114,27.553,27.5583,105375.3787
2006-11-22 12:30:00,51.92,51.93,51.86,51.87,51733.81214229604,27.5583,27.5636,27.5265,27.5318,51733.8121
2006-11-22 12:40:00,51.88,51.88,51.75,51.76,94938.83963640445,27.5371,27.5371,27.4681,27.4734,94938.8396
2006-11-22 12:50:00,51.76,51.84,51.76,51.84,34339.580294018626,27.4734,27.5159,27.4734,27.5159,34339.5803
2006-11-22 13:00:00,51.85,51.85,51.83,51.84,14813.15228369431,27.5212,27.5212,27.5106,27.5159,14813.1523
2006-11-22 13:10:00,51.84,51.89,51.83,51.86,19863.09056222646,27.5159,27.5424,27.5106,27.5265,19863.0906
2006-11-22 13:20:00,51.86,51.92,51.84,51.88,36135.113904163394,27.5265,27.5583,27.5159,27.5371,36135.1139
2006-11-22 13:30:00,51.88,51.88,51.8,51.84,42307.26068903602,27.5371,27.5371,27.4946,27.5159,42307.2607
2006-11-22 13:40:00,51.85,51.87,51.84,51.85,15598.698238132643,27.5212,27.5318,27.5159,27.5212,15598.6982
2006-11-22 13:50:00,51.86,51.86,51.84,51.85,25137.470542026706,27.5265,27.5265,27.5159,27.5212,25137.4705
2006-11-22 14:00:00,51.85,51.92,51.85,51.91,32768.48838514196,27.5212,27.5583,27.5212,27.553,32768.4884
2006-11-22 14:10:00,51.91,51.96,51.9,51.94,27942.9918078779,27.553,27.5796,27.5477,27.569,27942.9918
2006-11-22 14:20:00,51.94,51.96,51.92,51.94,36471.776456065534,27.569,27.5796,27.5583,27.569,36471.7765
2006-11-22 14:30:00,51.94,51.97,51.93,51.95,21434.18247110313,27.569,27.5849,27.5636,27.5743,21434.1825
2006-11-22 14:40:00,51.96,52.06,51.95,52.05,29626.30456738862,27.5796,27.6326,27.5743,27.6273,29626.3046
2006-11-22 14:50:00,52.05,52.06,51.95,51.96,47693.86151947032,27.6273,27.6326,27.5743,27.5796,47693.8615
2006-11-22 15:00:00,51.96,52.01,51.95,52.01,48142.7449220065,27.5796,27.6061,27.5743,27.6061,48142.7449
2006-11-22 15:10:00,52.01,52.02,51.94,51.99,35125.12624845696,27.6061,27.6114,27.569,27.5955,35125.1262
2006-11-22 15:20:00,51.98,52.02,51.97,52.01,25923.016496465043,27.5902,27.6114,27.5849,27.6061,25923.0165
2006-11-22 15:30:00,52.0,52.06,52.0,52.01,56895.97127146224,27.6008,27.6326,27.6008,27.6061,56895.9713
2006-11-22 15:40:00,52.01,52.01,51.94,51.99,51621.59129166199,27.6061,27.6061,27.569,27.5955,51621.5913
2006-11-22 15:50:00,52.0,52.02,51.97,52.02,54539.33340814723,27.6008,27.6114,27.5849,27.6114,54539.3334
2006-11-24 09:30:00,51.81,52.08,51.81,51.92,40175.06452698911,27.5,27.6433,27.5,27.5583,40175.0645
2006-11-24 09:40:00,51.92,51.92,51.81,51.84,12119.851868477162,27.5583,27.5583,27.5,27.5159,12119.8519
2006-11-24 09:50:00,51.81,51.91,51.75,51.77,36808.43900796768,27.5,27.553,27.4681,27.4787,36808.439
2006-11-24 10:00:00,51.78,51.84,51.74,51.76,24913.02884075861,27.484,27.5159,27.4628,27.4734,24913.0288
2006-11-24 10:10:00,51.76,51.86,51.75,51.84,34002.917742116486,27.4734,27.5265,27.4681,27.5159,34002.9177
2006-11-24 10:20:00,51.84,51.88,51.77,51.86,27381.887554707664,27.5159,27.5371,27.4787,27.5265,27381.8876
2006-11-24 10:30:00,51.86,51.87,51.84,51.84,17506.452698911457,27.5265,27.5318,27.5159,27.5159,17506.4527
2006-11-24 10:40:00,51.84,51.85,51.78,51.84,62058.13040062843,27.5159,27.5212,27.484,27.5159,62058.1304
2006-11-24 10:50:00,51.85,51.86,51.84,51.84,17730.894400179553,27.5212,27.5265,27.5159,27.5159,17730.8944
2006-11-24 11:00:00,51.86,51.92,51.84,51.92,32656.26753450791,27.5265,27.5583,27.5159,27.5583,32656.2675
2006-11-24 11:10:00,51.92,51.95,51.92,51.94,22107.507574907417,27.5583,27.5743,27.5583,27.569,22107.5076
2006-11-24 11:20:00,51.94,51.95,51.91,51.91,12680.9561216474,27.569,27.5743,27.553,27.553,12680.9561
2006-11-24 11:30:00,51.9,51.91,51.84,51.84,22668.611828077657,27.5477,27.553,27.5159,27.5159,22668.6118
2006-11-24 11:40:00,51.85,51.87,51.8,51.81,15710.919088766692,27.5212,27.5318,27.4946,27.5,15710.9191
2006-11-24 11:50:00,51.79,51.82,51.76,51.76,12793.17697228145,27.4893,27.5053,27.4734,27.4734,12793.177
2006-11-24 12:00:00,51.77,51.86,51.76,51.86,19077.544607788124,27.4787,27.5265,27.4734,27.5265,19077.5446
2006-11-24 12:10:00,51.86,51.86,51.84,51.85,10099.876557064305,27.5265,27.5265,27.5159,27.5212,10099.8766
2006-11-24 12:20:00,51.85,51.86,51.85,51.86,9426.551453260015,27.5212,27.5265,27.5212,27.5265,9426.5515
2006-11-24 12:30:00,51.86,51.88,51.84,51.85,22556.390977443607,27.5265,27.5371,27.5159,27.5212,22556.391
2006-11-24 12:40:00,51.84,51.9,51.77,51.86,82257.88351475704,27.5159,27.5477,27.4787,27.5265,82257.8835
2006-11-24 12:50:00,51.86,51.9,51.79,51.79,40287.28537762316,27.5265,27.5477,27.4893,27.4893,40287.2854
2006-11-24 13:00:00,51.79,51.79,51.77,51.77,32768.48838514196,27.4893,27.4893,27.4787,27.4787,32768.4884
2006-11-24 13:10:00,51.77,51.77,51.77,51.77,224.4417012680956,27.4787,27.4787,27.4787,27.4787,224.4417
2006-11-24 13:20:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:30:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:40:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:50:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:00:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:10:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:20:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:30:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:40:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:50:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:00:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:10:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:20:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:30:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:40:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:50:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-27 09:30:00,51.92,51.94,51.76,51.94,97407.69835035349,27.5583,27.569,27.4734,27.569,97407.6984
2006-11-27 09:40:00,51.94,51.95,51.8,51.83,55324.87936258557,27.569,27.5743,27.4946,27.5106,55324.8794
2006-11-27 09:50:00,51.83,51.92,51.82,51.84,57344.85467399842,27.5106,27.5583,27.5053,27.5159,57344.8547
2006-11-27 10:00:00,51.84,51.84,51.76,51.76,94377.7353832342,27.5159,27.5159,27.4734,27.4734,94377.7354
2006-11-27 10:10:00,51.76,51.77,51.64,51.67,98417.68600605991,27.4734,27.4787,27.4097,27.4256,98417.686
2006-11-27 10:20:00,51.67,51.78,51.67,51.78,62394.79295253057,27.4256,27.484,27.4256,27.484,62394.793
2006-11-27 10:30:00,51.78,51.82,51.75,51.75,66546.96442599034,27.484,27.5053,27.4681,27.4681,66546.9644
2006-11-27 10:40:00,51.75,51.76,51.68,51.69,56783.75042082819,27.4681,27.4734,27.431,27.4363,56783.7504
2006-11-27 10:50:00,51.68,51.72,51.68,51.72,48254.96577264056,27.431,27.4522,27.431,27.4522,48254.9658
2006-11-27 11:00:00,51.72,51.74,51.65,51.67,44776.119402985074,27.4522,27.4628,27.415,27.4256,44776.1194
2006-11-27 11:10:00,51.67,51.67,51.55,51.59,51846.032992930086,27.4256,27.4256,27.3619,27.3832,51846.033
2006-11-27 11:20:00,51.59,51.6,51.47,51.47,84502.300527438,27.3832,27.3885,27.3195,27.3195,84502.3005
2006-11-27 11:30:00,51.49,51.59,51.46,51.59,42980.58579284031,27.3301,27.3832,27.3142,27.3832,42980.5858
2006-11-27 11:40:00,51.59,51.63,51.57,51.59,42419.48153967007,27.3832,27.4044,27.3726,27.3832,42419.4815
2006-11-27 11:50:00,51.59,51.61,51.53,51.54,46683.87386376388,27.3832,27.3938,27.3513,27.3566,46683.8739
2006-11-27 12:00:00,51.53,51.54,51.51,51.54,30299.629671192903,27.3513,27.3566,27.3407,27.3566,30299.6297
2006-11-27 12:10:00,51.54,51.65,51.54,51.64,45337.22365615532,27.3566,27.415,27.3566,27.4097,45337.2237
2006-11-27 12:20:00,51.64,51.7,51.64,51.68,45225.00280552126,27.4097,27.4416,27.4097,27.431,45225.0028
2006-11-27 12:30:00,51.68,51.68,51.56,51.56,43990.57344854674,27.431,27.431,27.3673,27.3673,43990.5734
2006-11-27 12:40:00,51.57,51.63,51.56,51.63,34339.580294018626,27.3726,27.4044,27.3673,27.4044,34339.5803
2006-11-27 12:50:00,51.62,51.67,51.61,51.61,24913.02884075861,27.3991,27.4256,27.3938,27.3938,24913.0288
2006-11-27 13:00:00,51.61,51.64,51.54,51.64,35125.12624845696,27.3938,27.4097,27.3566,27.4097,35125.1262
2006-11-27 13:10:00,51.64,51.72,51.63,51.67,43429.4691953765,27.4097,27.4522,27.4044,27.4256,43429.4692
2006-11-27 13:20:00,51.67,51.75,51.66,51.75,35125.12624845696,27.4256,27.4681,27.4203,27.4681,35125.1262
2006-11-27 13:30:00,51.75,51.8,51.72,51.73,48479.40747390865,27.4681,27.4946,27.4522,27.4575,48479.4075
2006-11-27 13:40:00,51.73,51.82,51.72,51.79,44102.79429918079,27.4575,27.5053,27.4522,27.4893,44102.7943
2006-11-27 13:50:00,51.8,51.8,51.72,51.79,31982.942430703624,27.4946,27.4946,27.4522,27.4893,31982.9424
2006-11-27 14:00:00,51.78,51.8,51.65,51.66,37593.984962406015,27.484,27.4946,27.415,27.4203,37593.985
2006-11-27 14:10:00,51.66,51.74,51.66,51.73,42868.36494220626,27.4203,27.4628,27.4203,27.4575,42868.3649
2006-11-27 14:20:00,51.73,51.74,51.66,51.67,40062.84367635506,27.4575,27.4628,27.4203,27.4256,40062.8437
2006-11-27 14:30:00,51.67,51.71,51.65,51.65,46796.094714397936,27.4256,27.4469,27.415,27.415,46796.0947
2006-11-27 14:40:00,51.65,51.7,51.64,51.68,46571.65301312984,27.415,27.4416,27.4097,27.431,46571.653
2006-11-27 14:50:00,51.68,51.7,51.65,51.67,57344.85467399842,27.431,27.4416,27.415,27.4256,57344.8547
2006-11-27 15:00:00,51.67,51.7,51.64,51.66,35125.12624845696,27.4256,27.4416,27.4097,27.4203,35125.1262
2006-11-27 15:10:00,51.66,51.7,51.65,51.7,38940.63517001459,27.4203,27.4416,27.415,27.4416,38940.6352
2006-11-27 15:20:00,51.7,51.71,51.68,51.68,31085.17562563124,27.4416,27.4469,27.431,27.431,31085.1756
2006-11-27 15:30:00,51.69,51.74,51.69,51.73,69352.48569184155,27.4363,27.4628,27.4363,27.4575,69352.4857
2006-11-27 15:40:00,51.74,51.74,51.67,51.72,51060.48703849175,27.4628,27.4628,27.4256,27.4522,51060.487
2006-11-27 15:50:00,51.73,51.75,51.71,51.72,38042.8683649422,27.4575,27.4681,27.4469,27.4522,38042.8684
2006-11-28 09:30:00,51.76,51.79,51.55,51.59,64414.76826394344,27.4734,27.4893,27.3619,27.3832,64414.7683
2006-11-28 09:40:00,51.59,51.73,51.52,51.59,42868.36494220626,27.3832,27.4575,27.346,27.3832,42868.3649
2006-11-28 09:50:00,51.6,51.77,51.59,51.76,52519.35809673437,27.3885,27.4787,27.3832,27.4734,52519.3581
2006-11-28 10:00:00,51.76,51.94,51.73,51.88,125014.02760632924,27.4734,27.569,27.4575,27.5371,125014.0276
2006-11-28 10:10:00,51.89,51.92,51.7,51.79,142744.9220065088,27.5424,27.5583,27.4416,27.4893,142744.922
2006-11-28 10:20:00,51.79,52.13,51.76,52.11,130176.18673549544,27.4893,27.6698,27.4734,27.6592,130176.1867
2006-11-28 10:30:00,52.11,52.16,52.01,52.14,62058.13040062843,27.6592,27.6857,27.6061,27.6751,62058.1304
2006-11-28 10:40:00,52.14,52.21,52.07,52.14,105712.04129727304,27.6751,27.7123,27.638,27.6751,105712.0413
2006-11-28 10:50:00,52.14,52.16,52.06,52.08,65761.41847155201,27.6751,27.6857,27.6326,27.6433,65761.4185
2006-11-28 11:00:00,52.08,52.13,52.05,52.12,66546.96442599034,27.6433,27.6698,27.6273,27.6645,66546.9644
2006-11-28 11:10:00,52.12,52.13,52.12,52.13,33778.476040848385,27.6645,27.6698,27.6645,27.6698,33778.476
2006-11-28 11:20:00,52.14,52.23,52.14,52.18,54651.55425878128,27.6751,27.7229,27.6751,27.6963,54651.5543
2006-11-28 11:30:00,52.17,52.23,52.16,52.23,58018.17977780271,27.691,27.7229,27.6857,27.7229,58018.1798
2006-11-28 11:40:00,52.24,52.26,52.15,52.16,64190.32656267534,27.7282,27.7388,27.6804,27.6857,64190.3266
2006-11-28 11:50:00,52.16,52.2,52.14,52.15,36359.55560543149,27.6857,27.707,27.6751,27.6804,36359.5556
2006-11-28 12:00:00,52.16,52.24,52.15,52.22,43990.57344854674,27.6857,27.7282,27.6804,27.7176,43990.5734
2006-11-28 12:10:00,52.22,52.25,52.19,52.21,40175.06452698911,27.7176,27.7335,27.7017,27.7123,40175.0645
2006-11-28 12:20:00,52.22,52.33,52.18,52.32,63292.55975760296,27.7176,27.776,27.6963,27.7707,63292.5598
2006-11-28 12:30:00,52.32,52.32,52.12,52.16,162495.79171810122,27.7707,27.7707,27.6645,27.6857,162495.7917
2006-11-28 12:40:00,52.16,52.23,52.12,52.22,100774.32386937492,27.6857,27.7229,27.6645,27.7176,100774.3239
2006-11-28 12:50:00,52.21,52.24,52.15,52.16,39501.73942318482,27.7123,27.7282,27.6804,27.6857,39501.7394
2006-11-28 13:00:00,52.16,52.3,52.15,52.2,44215.01514981483,27.6857,27.76,27.6804,27.707,44215.0151
2006-11-28 13:10:00,52.22,52.25,52.08,52.08,31646.27987880148,27.7176,27.7335,27.6433,27.6433,31646.2799
2006-11-28 13:20:00,52.08,52.13,51.94,51.97,36920.65985860173,27.6433,27.6698,27.569,27.5849,36920.6599
2006-11-28 13:30:00,51.98,52.04,51.96,52.02,24913.02884075861,27.5902,27.622,27.5796,27.6114,24913.0288
2006-11-28 13:40:00,52.0,52.05,51.94,51.96,38716.19346874649,27.6008,27.6273,27.569,27.5796,38716.1935
2006-11-28 13:50:00,51.96,51.99,51.92,51.92,25474.13309392885,27.5796,27.5955,27.5583,27.5583,25474.1331
2006-11-28 14:00:00,51.92,51.98,51.9,51.97,24913.02884075861,27.5583,27.5902,27.5477,27.5849,24913.0288
2006-11-28 14:10:00,51.96,52.0,51.88,51.88,21770.84502300528,27.5796,27.6008,27.5371,27.5371,21770.845
2006-11-28 14:20:00,51.9,51.94,51.87,51.94,35012.90539782291,27.5477,27.569,27.5318,27.569,35012.9054
2006-11-28 14:30:00,51.95,52.03,51.94,52.02,79115.6996970037,27.5743,27.6167,27.569,27.6114,79115.6997
2006-11-28 14:40:00,52.01,52.08,51.96,52.02,93255.52687689372,27.6061,27.6433,27.5796,27.6114,93255.5269
2006-11-28 14:50:00,52.03,52.11,52.0,52.08,40960.61048142744,27.6167,27.6592,27.6008,27.6433,40960.6105
2006-11-28 15:00:00,52.08,52.09,51.97,52.0,51846.032992930086,27.6433,27.6486,27.5849,27.6008,51846.033
2006-11-28 15:10:00,52.0,52.13,52.0,52.13,68791.3814386713,27.6008,27.6698,27.6008,27.6698,68791.3814
2006-11-28 15:20:00,52.13,52.16,52.09,52.1,136348.3335203681,27.6698,27.6857,27.6486,27.6539,136348.3335
2006-11-28 15:30:00,52.1,52.15,52.09,52.09,50499.38278532151,27.6539,27.6804,27.6486,27.6486,50499.3828
2006-11-28 15:40:00,52.09,52.2,52.09,52.16,94265.51453260017,27.6486,27.707,27.6486,27.6857,94265.5145
2006-11-28 15:50:00,52.17,52.18,52.13,52.14,103467.62428459208,27.691,27.6963,27.6698,27.6751,103467.6243
2006-11-29 09:30:00,52.26,52.46,52.25,52.41,72943.55291213107,27.7388,27.845,27.7335,27.8184,72943.5529
2006-11-29 09:40:00,52.41,52.46,52.28,52.41,84390.07967680394,27.8184,27.845,27.7494,27.8184,84390.0797
2006-11-29 09:50:00,52.41,52.42,52.31,52.32,53978.229154976994,27.8184,27.8237,27.7653,27.7707,53978.2292
2006-11-29 10:00:00,52.32,52.35,52.24,52.27,142520.4803052407,27.7707,27.7866,27.7282,27.7441,142520.4803
2006-11-29 10:10:00,52.27,52.27,52.16,52.22,112220.8506340478,27.7441,27.7441,27.6857,27.7176,112220.8506
2006-11-29 10:20:00,52.22,52.24,52.14,52.16,61160.36359555605,27.7176,27.7282,27.6751,27.6857,61160.3636
2006-11-29 10:30:00,52.16,52.17,51.98,51.99,95724.38559084278,27.6857,27.691,27.5902,27.5955,95724.3856
2006-11-29 10:40:00,52.0,52.08,51.97,52.03,60711.48019301986,27.6008,27.6433,27.5849,27.6167,60711.4802
2006-11-29 10:50:00,52.02,52.06,51.98,52.03,52294.91639546627,27.6114,27.6326,27.5902,27.6167,52294.9164
2006-11-29 11:00:00,52.03,52.25,52.02,52.25,80686.79160588037,27.6167,27.7335,27.6114,27.7335,80686.7916
2006-11-29 11:10:00,52.25,52.28,52.19,52.19,54202.67085624509,27.7335,27.7494,27.7017,27.7017,54202.6709
2006-11-29 11:20:00,52.19,52.19,52.05,52.06,44439.45685108293,27.7017,27.7017,27.6273,27.6326,44439.4569
2006-11-29 11:30:00,52.06,52.06,52.0,52.04,69015.8231399394,27.6326,27.6326,27.6008,27.622,69015.8231
2006-11-29 11:40:00,52.03,52.03,51.93,51.96,46796.094714397936,27.6167,27.6167,27.5636,27.5796,46796.0947
2006-11-29 11:50:00,51.96,52.0,51.93,52.0,35461.78880035911,27.5796,27.6008,27.5636,27.6008,35461.7888
2006-11-29 12:00:00,52.0,52.04,51.99,52.0,24576.36628885647,27.6008,27.622,27.5955,27.6008,24576.3663
2006-11-29 12:10:00,52.0,52.01,51.98,51.99,26035.23734709909,27.6008,27.6061,27.5902,27.5955,26035.2373
2006-11-29 12:20:00,51.99,52.0,51.84,51.85,34115.13859275053,27.5955,27.6008,27.5159,27.5212,34115.1386
2006-11-29 12:30:00,51.86,51.94,51.85,51.94,39165.07687128268,27.5265,27.569,27.5212,27.569,39165.0769
2006-11-29 12:40:00,51.94,51.97,51.93,51.95,36471.776456065534,27.569,27.5849,27.5636,27.5743,36471.7765
2006-11-29 12:50:00,51.95,51.96,51.89,51.89,44551.67770171697,27.5743,27.5796,27.5424,27.5424,44551.6777
2006-11-29 13:00:00,51.89,51.92,51.85,51.91,72270.22780832679,27.5424,27.5583,27.5212,27.553,72270.2278
2006-11-29 13:10:00,51.91,51.91,51.84,51.85,43541.69004601055,27.553,27.553,27.5159,27.5212,43541.69
2006-11-29 13:20:00,51.84,51.85,51.76,51.77,68791.3814386713,27.5159,27.5212,27.4734,27.4787,68791.3814
2006-11-29 13:30:00,51.77,51.84,51.76,51.82,103243.18258332396,27.4787,27.5159,27.4734,27.5053,103243.1826
2006-11-29 13:40:00,51.8,51.86,51.79,51.84,55773.76276512176,27.4946,27.5265,27.4893,27.5159,55773.7628
2006-11-29 13:50:00,51.84,51.87,51.77,51.84,32544.04668387386,27.5159,27.5318,27.4787,27.5159,32544.0467
2006-11-29 14:00:00,51.84,51.85,51.79,51.83,42419.48153967007,27.5159,27.5212,27.4893,27.5106,42419.4815
2006-11-29 14:10:00,51.84,51.85,51.77,51.78,41858.37728649983,27.5159,27.5212,27.4787,27.484,41858.3773
2006-11-29 14:20:00,51.76,51.77,51.71,51.72,53866.00830434294,27.4734,27.4787,27.4469,27.4522,53866.0083
2006-11-29 14:30:00,51.69,51.9,51.69,51.9,77993.49119066322,27.4363,27.5477,27.4363,27.5477,77993.4912
2006-11-29 14:40:00,51.91,51.91,51.86,51.87,58691.504881607,27.553,27.553,27.5265,27.5318,58691.5049
2006-11-29 14:50:00,51.87,51.94,51.84,51.9,42419.48153967007,27.5318,27.569,27.5159,27.5477,42419.4815
2006-11-29 15:00:00,51.9,52.0,51.9,51.99,72045.78610705868,27.5477,27.6008,27.5477,27.5955,72045.7861
2006-11-29 15:10:00,52.0,52.0,51.95,51.99,50611.60363595556,27.6008,27.6008,27.5743,27.5955,50611.6036
2006-11-29 15:20:00,52.0,52.03,51.99,52.02,51958.25384356413,27.6008,27.6167,27.5955,27.6114,51958.2538
2006-11-29 15:30:00,52.02,52.07,52.0,52.0,54988.21681068342,27.6114,27.638,27.6008,27.6008,54988.2168
2006-11-29 15:40:00,52.01,52.03,51.97,51.98,109639.7710694647,27.6061,27.6167,27.5849,27.5902,109639.7711
2006-11-29 15:50:00,51.97,52.06,51.94,52.06,83604.53372236561,27.5849,27.6326,27.569,27.6326,83604.5337
2006-11-30 09:30:00,52.25,52.41,52.25,52.25,64751.43081584558,27.7335,27.8184,27.7335,27.7335,64751.4308
2006-11-30 09:40:00,52.25,52.35,52.19,52.33,70025.81079564583,27.7335,27.7866,27.7017,27.776,70025.8108
2006-11-30 09:50:00,52.33,52.33,52.1,52.22,129390.64078105713,27.776,27.776,27.6539,27.7176,129390.6408
2006-11-30 10:00:00,52.2,52.21,51.84,52.03,117270.78891257996,27.707,27.7123,27.5159,27.6167,117270.7889
2006-11-30 10:10:00,52.03,52.14,52.01,52.07,56895.97127146224,27.6167,27.6751,27.6061,27.638,56895.9713
2006-11-30 10:20:00,52.07,52.18,51.96,52.18,69352.48569184155,27.638,27.6963,27.5796,27.6963,69352.4857
2006-11-30 10:30:00,52.19,52.24,52.16,52.18,102682.07833015372,27.7017,27.7282,27.6857,27.6963,102682.0783
2006-11-30 10:40:00,52.18,52.2,52.09,52.09,94826.6187857704,27.6963,27.707,27.6486,27.6486,94826.6188
2006-11-30 10:50:00,52.09,52.14,52.02,52.02,56671.529570194136,27.6486,27.6751,27.6114,27.6114,56671.5296
2006-11-30 11:00:00,52.02,52.08,52.0,52.08,35686.2305016272,27.6114,27.6433,27.6008,27.6433,35686.2305
2006-11-30 11:10:00,52.09,52.2,52.09,52.2,51060.48703849175,27.6486,27.707,27.6486,27.707,51060.487
2006-11-30 11:20:00,52.19,52.26,52.15,52.26,37818.42666367411,27.7017,27.7388,27.6804,27.7388,37818.4267
2006-11-30 11:30:00,52.25,52.26,52.19,52.21,37930.64751430816,27.7335,27.7388,27.7017,27.7123,37930.6475
2006-11-30 11:40:00,52.2,52.25,52.19,52.19,141734.93435080236,27.707,27.7335,27.7017,27.7017,141734.9344
2006-11-30 11:50:00,52.2,52.28,52.18,52.28,37145.10155986982,27.707,27.7494,27.6963,27.7494,37145.1016
2006-11-30 12:00:00,52.26,52.32,52.23,52.25,105375.37874537088,27.7388,27.7707,27.7229,27.7335,105375.3787
2006-11-30 12:10:00,52.25,52.26,52.22,52.25,60711.48019301986,27.7335,27.7388,27.7176,27.7335,60711.4802
2006-11-30 12:20:00,52.25,52.33,52.25,52.32,25923.016496465043,27.7335,27.776,27.7335,27.7707,25923.0165
2006-11-30 12:30:00,52.32,52.35,52.27,52.27,33666.25519021434,27.7707,27.7866,27.7441,27.7441,33666.2552
2006-11-30 12:40:00,52.27,52.28,52.22,52.24,23005.2743799798,27.7441,27.7494,27.7176,27.7282,23005.2744
2006-11-30 12:50:00,52.24,52.31,52.24,52.27,24688.587139490515,27.7282,27.7653,27.7282,27.7441,24688.5871
2006-11-30 13:00:00,52.26,52.27,52.18,52.21,44663.89855235103,27.7388,27.7441,27.6963,27.7123,44663.8986
2006-11-30 13:10:00,52.2,52.39,52.2,52.35,51397.14959039389,27.707,27.8078,27.707,27.7866,51397.1496
2006-11-30 13:20:00,52.36,52.41,52.34,52.41,40623.9479295253,27.7919,27.8184,27.7813,27.8184,40623.9479
2006-11-30 13:30:00,52.4,52.41,52.38,52.4,29850.74626865672,27.8131,27.8184,27.8025,27.8131,29850.7463
2006-11-30 13:40:00,52.4,52.4,52.33,52.4,27942.9918078779,27.8131,27.8131,27.776,27.8131,27942.9918
2006-11-30 13:50:00,52.39,52.41,52.31,52.32,32319.604982605768,27.8078,27.8184,27.7653,27.7707,32319.605
2006-11-30 14:00:00,52.31,52.33,52.28,52.29,30187.40882055886,27.7653,27.776,27.7494,27.7547,30187.4088
2006-11-30 14:10:00,52.28,52.29,52.23,52.25,20311.97396476265,27.7494,27.7547,27.7229,27.7335,20311.974
2006-11-30 14:20:00,52.25,52.27,52.21,52.26,45898.32790932555,27.7335,27.7441,27.7123,27.7388,45898.3279
2006-11-30 14:30:00,52.26,52.46,52.26,52.44,68230.27718550107,27.7388,27.845,27.7388,27.8343,68230.2772
2006-11-30 14:40:00,52.44,52.49,52.41,52.49,37369.54326113792,27.8343,27.8609,27.8184,27.8609,37369.5433
2006-11-30 14:50:00,52.48,52.52,52.41,52.48,40511.72707889126,27.8556,27.8768,27.8184,27.8556,40511.7271
2006-11-30 15:00:00,52.48,52.49,52.41,52.46,46459.43216249579,27.8556,27.8609,27.8184,27.845,46459.4322
2006-11-30 15:10:00,52.46,52.48,52.44,52.44,38267.3100662103,27.845,27.8556,27.8343,27.8343,38267.3101
2006-11-30 15:20:00,52.45,52.52,52.42,52.52,58467.0631803389,27.8397,27.8768,27.8237,27.8768,58467.0632
2006-11-30 15:30:00,52.52,52.52,52.45,52.45,36471.776456065534,27.8768,27.8768,27.8397,27.8397,36471.7765
2006-11-30 15:40:00,52.46,52.46,52.31,52.34,58130.40062843676,27.845,27.845,27.7653,27.7813,58130.4006
2006-11-30 15:50:00,52.34,52.44,52.33,52.36,76085.7367298844,27.7813,27.8343,27.776,27.7919,76085.7367
2006-12-01 09:30:00,52.56,52.56,52.49,52.49,97071.03579845135,27.898,27.898,27.8609,27.8609,97071.0358
2006-12-01 09:40:00,52.48,52.51,52.4,52.49,61721.46784872629,27.8556,27.8715,27.8131,27.8609,61721.4678
2006-12-01 09:50:00,52.49,52.49,52.37,52.43,57008.19212209628,27.8609,27.8609,27.7972,27.829,57008.1921
2006-12-01 10:00:00,52.44,52.44,52.08,52.1,122545.1688923802,27.8343,27.8343,27.6433,27.6539,122545.1689
2006-12-01 10:10:00,52.1,52.25,52.1,52.2,97632.14005162158,27.6539,27.7335,27.6539,27.707,97632.1401
2006-12-01 10:20:00,52.17,52.22,52.13,52.13,39726.18112445292,27.691,27.7176,27.6698,27.6698,39726.1811
2006-12-01 10:30:00,52.12,52.12,52.0,52.04,74851.30737290988,27.6645,27.6645,27.6008,27.622,74851.3074
2006-12-01 10:40:00,52.03,52.03,51.94,51.97,48367.1866232746,27.6167,27.6167,27.569,27.5849,48367.1866
2006-12-01 10:50:00,51.97,51.97,51.8,51.81,56447.08786892604,27.5849,27.5849,27.4946,27.5,56447.0879
2006-12-01 11:00:00,51.81,51.83,51.75,51.76,73055.77376276512,27.5,27.5106,27.4681,27.4734,73055.7738
2006-12-01 11:10:00,51.76,51.76,51.7,51.73,88317.80944899561,27.4734,27.4734,27.4416,27.4575,88317.8094
2006-12-01 11:20:00,51.74,51.75,51.65,51.68,59813.71338794748,27.4628,27.4681,27.415,27.431,59813.7134
2006-12-01 11:30:00,51.69,51.71,51.68,51.68,80574.57075524631,27.4363,27.4469,27.431,27.431,80574.5708
2006-12-01 11:40:00,51.67,51.69,51.64,51.68,58130.40062843676,27.4256,27.4363,27.4097,27.431,58130.4006
2006-12-01 11:50:00,51.69,51.79,51.67,51.79,78442.3745931994,27.4363,27.4893,27.4256,27.4893,78442.3746
2006-12-01 12:00:00,51.79,51.81,51.64,51.64,77769.04948939513,27.4893,27.5,27.4097,27.4097,77769.0495
2006-12-01 12:10:00,51.65,51.67,51.63,51.67,53080.46234990461,27.415,27.4256,27.4044,27.4256,53080.4623
2006-12-01 12:20:00,51.67,51.67,51.63,51.67,27157.445853439567,27.4256,27.4256,27.4044,27.4256,27157.4459
2006-12-01 12:30:00,51.67,51.67,51.64,51.64,29177.42116485243,27.4256,27.4256,27.4097,27.4097,29177.4212
2006-12-01 12:40:00,51.65,51.65,51.64,51.65,18853.10290652003,27.415,27.415,27.4097,27.415,18853.1029
2006-12-01 12:50:00,51.64,51.66,51.63,51.64,43653.91089664459,27.4097,27.4203,27.4044,27.4097,43653.9109
2006-12-01 13:00:00,51.63,51.63,51.46,51.49,72943.55291213107,27.4044,27.4044,27.3142,27.3301,72943.5529
2006-12-01 13:10:00,51.49,51.57,51.47,51.55,33666.25519021434,27.3301,27.3726,27.3195,27.3619,33666.2552
2006-12-01 13:20:00,51.55,51.61,51.51,51.53,58130.40062843676,27.3619,27.3938,27.3407,27.3513,58130.4006
2006-12-01 13:30:00,51.53,51.59,51.49,51.51,56222.64616765795,27.3513,27.3832,27.3301,27.3407,56222.6462
2006-12-01 13:40:00,51.51,51.59,51.51,51.58,74065.76141847155,27.3407,27.3832,27.3407,27.3779,74065.7614
2006-12-01 13:50:00,51.58,51.63,51.48,51.59,77769.04948939513,27.3779,27.4044,27.3248,27.3832,77769.0495
2006-12-01 14:00:00,51.6,51.64,51.46,51.52,58691.504881607,27.3885,27.4097,27.3142,27.346,58691.5049
2006-12-01 14:10:00,51.52,51.56,51.44,51.46,65424.75591964987,27.346,27.3673,27.3036,27.3142,65424.7559
2006-12-01 14:20:00,51.45,51.47,51.36,51.41,95387.72303894065,27.3089,27.3195,27.2611,27.2876,95387.723
2006-12-01 14:30:00,51.41,51.43,51.28,51.29,75412.41162608012,27.2876,27.2983,27.2186,27.2239,75412.4116
2006-12-01 14:40:00,51.28,51.3,51.18,51.21,71596.9027045225,27.2186,27.2293,27.1656,27.1815,71596.9027
2006-12-01 14:50:00,51.21,51.21,51.14,51.18,122545.1688923802,27.1815,27.1815,27.1443,27.1656,122545.1689
2006-12-01 15:00:00,51.18,51.36,51.18,51.36,106160.9246998092,27.1656,27.2611,27.1656,27.2611,106160.9247
2006-12-01 15:10:00,51.37,51.43,51.35,51.41,102457.63662888564,27.2664,27.2983,27.2558,27.2876,102457.6366
2006-12-01 15:20:00,51.41,51.55,51.4,51.51,80799.01245651442,27.2876,27.3619,27.2823,27.3407,80799.0125
2006-12-01 15:30:00,51.52,51.6,51.51,51.6,105936.48299854112,27.346,27.3885,27.3407,27.3885,105936.483
2006-12-01 15:40:00,51.6,51.8,51.6,51.79,142632.70115587476,27.3885,27.4946,27.3885,27.4893,142632.7012
2006-12-01 15:50:00,51.8,51.88,51.68,51.75,218493.99618449103,27.4946,27.5371,27.431,27.4681,218493.9962
2006-12-04 09:30:00,51.33,51.86,51.33,51.82,186286.6120525193,27.2452,27.5265,27.2452,27.5053,186286.6121
2006-12-04 09:40:00,51.82,51.86,51.76,51.8,109527.55021883066,27.5053,27.5265,27.4734,27.4946,109527.5502
2006-12-04 09:50:00,51.79,51.79,51.64,51.76,150712.6024015262,27.4893,27.4893,27.4097,27.4734,150712.6024
2006-12-04 10:00:00,51.76,51.77,51.59,51.59,87981.14689709348,27.4734,27.4787,27.3832,27.3832,87981.1469
2006-12-04 10:10:00,51.59,51.61,51.41,51.45,69913.58994501177,27.3832,27.3938,27.2876,27.3089,69913.5899
2006-12-04 10:20:00,51.46,51.55,51.45,51.54,49601.61598024913,27.3142,27.3619,27.3089,27.3566,49601.616
2006-12-04 10:30:00,51.53,51.6,51.53,51.54,83828.9754236337,27.3513,27.3885,27.3513,27.3566,83828.9754
2006-12-04 10:40:00,51.56,51.62,51.56,51.62,58803.72573224104,27.3673,27.3991,27.3673,27.3991,58803.7257
2006-12-04 10:50:00,51.62,51.78,51.61,51.78,95499.94388957469,27.3991,27.484,27.3938,27.484,95499.9439
2006-12-04 11:00:00,51.77,51.86,51.77,51.84,68118.05633486701,27.4787,27.5265,27.4787,27.5159,68118.0563
2006-12-04 11:10:00,51.84,51.94,51.84,51.92,57232.63382336438,27.5159,27.569,27.5159,27.5583,57232.6338
2006-12-04 11:20:00,51.92,51.92,51.79,51.85,67108.06867916058,27.5583,27.5583,27.4893,27.5212,67108.0687
2006-12-04 11:30:00,51.86,51.86,51.76,51.77,30524.071372461003,27.5265,27.5265,27.4734,27.4787,30524.0714
2006-12-04 11:40:00,51.77,51.77,51.68,51.68,26259.679048367187,27.4787,27.4787,27.431,27.431,26259.679
2006-12-04 11:50:00,51.68,51.74,51.68,51.71,40848.3896307934,27.431,27.4628,27.431,27.4469,40848.3896
2006-12-04 12:00:00,51.7,51.71,51.63,51.64,30524.071372461003,27.4416,27.4469,27.4044,27.4097,30524.0714
2006-12-04 12:10:00,51.64,51.68,51.63,51.67,76085.7367298844,27.4097,27.431,27.4044,27.4256,76085.7367
2006-12-04 12:20:00,51.67,51.67,51.57,51.59,46571.65301312984,27.4256,27.4256,27.3726,27.3832,46571.653
2006-12-04 12:30:00,51.57,51.66,51.56,51.65,61945.90954999439,27.3726,27.4203,27.3673,27.415,61945.9095
2006-12-04 12:40:00,51.66,51.69,51.66,51.69,25025.24969139266,27.4203,27.4363,27.4203,27.4363,25025.2497
2006-12-04 12:50:00,51.68,51.69,51.67,51.67,36135.113904163394,27.431,27.4363,27.4256,27.4256,36135.1139
2006-12-04 13:00:00,51.67,51.75,51.67,51.73,52182.69554483223,27.4256,27.4681,27.4256,27.4575,52182.6955
2006-12-04 13:10:00,51.74,51.76,51.69,51.74,100213.21961620467,27.4628,27.4734,27.4363,27.4628,100213.2196
2006-12-04 13:20:00,51.75,51.75,51.72,51.72,73841.31971720346,27.4681,27.4681,27.4522,27.4522,73841.3197
2006-12-04 13:30:00,51.71,51.76,51.71,51.76,51172.7078891258,27.4469,27.4734,27.4469,27.4734,51172.7079
2006-12-04 13:40:00,51.76,51.91,51.76,51.89,90001.12220850633,27.4734,27.553,27.4734,27.5424,90001.1222
2006-12-04 13:50:00,51.89,51.89,51.87,51.88,39165.07687128268,27.5424,27.5424,27.5318,27.5371,39165.0769
2006-12-04 14:00:00,51.88,51.89,51.88,51.89,44327.23600044888,27.5371,27.5424,27.5371,27.5424,44327.236
2006-12-04 14:10:00,51.89,51.94,51.88,51.94,69913.58994501177,27.5424,27.569,27.5371,27.569,69913.5899
2006-12-04 14:20:00,51.94,51.94,51.91,51.92,53529.3457524408,27.569,27.569,27.553,27.5583,53529.3458
2006-12-04 14:30:00,51.92,51.99,51.92,51.99,49264.95342834698,27.5583,27.5955,27.5583,27.5955,49264.9534
2006-12-04 14:40:00,51.99,52.07,51.97,52.02,165076.87128268433,27.5955,27.638,27.5849,27.6114,165076.8713
2006-12-04 14:50:00,52.02,52.02,51.99,52.01,82706.76691729322,27.6114,27.6114,27.5955,27.6061,82706.7669
2006-12-04 15:00:00,52.01,52.01,51.94,51.94,72382.44865896083,27.6061,27.6061,27.569,27.569,72382.4487
2006-12-04 15:10:00,51.94,51.95,51.93,51.94,78666.81629446751,27.569,27.5743,27.5636,27.569,78666.8163
2006-12-04 15:20:00,51.93,51.96,51.93,51.96,115250.81360116709,27.5636,27.5796,27.5636,27.5796,115250.8136
2006-12-04 15:30:00,51.96,52.01,51.93,52.0,86185.6132869487,27.5796,27.6061,27.5636,27.6008,86185.6133
2006-12-04 15:40:00,52.0,52.05,52.0,52.02,103018.74088205588,27.6008,27.6273,27.6008,27.6114,103018.7409
2006-12-04 15:50:00,52.02,52.08,52.01,52.08,414768.2639434407,27.6114,27.6433,27.6061,27.6433,414768.2639
2006-12-05 09:30:00,52.05,52.13,51.96,52.0,149702.61474581977,27.6273,27.6698,27.5796,27.6008,149702.6147
2006-12-05 09:40:00,52.0,52.0,51.77,51.79,47693.86151947032,27.6008,27.6008,27.4787,27.4893,47693.8615
2006-12-05 09:50:00,51.77,51.99,51.76,51.91,53866.00830434294,27.4787,27.5955,27.4734,27.553,53866.0083
2006-12-05 10:00:00,51.9,52.06,51.9,52.04,189092.13331837056,27.5477,27.6326,27.5477,27.622,189092.1333
2006-12-05 10:10:00,52.04,52.08,51.98,52.08,90450.00561104252,27.622,27.6433,27.5902,27.6433,90450.0056
2006-12-05 10:20:00,52.08,52.08,51.95,51.95,58915.9465828751,27.6433,27.6433,27.5743,27.5743,58915.9466
2006-12-05 10:30:00,51.94,52.0,51.88,51.99,41072.8313320615,27.569,27.6008,27.5371,27.5955,41072.8313
2006-12-05 10:40:00,51.99,52.14,51.98,52.13,62843.67635506677,27.5955,27.6751,27.5902,27.6698,62843.6764
2006-12-05 10:50:00,52.13,52.17,52.12,52.14,52519.35809673437,27.6698,27.691,27.6645,27.6751,52519.3581
2006-12-05 11:00:00,52.14,52.21,52.13,52.17,68566.93973740321,27.6751,27.7123,27.6698,27.691,68566.9397
2006-12-05 11:10:00,52.17,52.28,52.14,52.27,78779.03714510155,27.691,27.7494,27.6751,27.7441,78779.0371
2006-12-05 11:20:00,52.28,52.36,52.28,52.35,36135.113904163394,27.7494,27.7919,27.7494,27.7866,36135.1139
2006-12-05 11:30:00,52.36,52.41,52.31,52.34,79115.6996970037,27.7919,27.8184,27.7653,27.7813,79115.6997
2006-12-05 11:40:00,52.34,52.39,52.22,52.25,62843.67635506677,27.7813,27.8078,27.7176,27.7335,62843.6764
2006-12-05 11:50:00,52.25,52.33,52.24,52.24,44888.34025361912,27.7335,27.776,27.7282,27.7282,44888.3403
2006-12-05 12:00:00,52.24,52.3,52.18,52.21,47581.64066883627,27.7282,27.76,27.6963,27.7123,47581.6407
2006-12-05 12:10:00,52.21,52.26,52.21,52.23,39613.96027381888,27.7123,27.7388,27.7123,27.7229,39613.9603
2006-12-05 12:20:00,52.25,52.28,52.24,52.28,44215.01514981483,27.7335,27.7494,27.7282,27.7494,44215.0151
2006-12-05 12:30:00,52.29,52.46,52.27,52.41,53753.787453708894,27.7547,27.845,27.7441,27.8184,53753.7875
2006-12-05 12:40:00,52.41,52.43,52.26,52.26,43317.24834474245,27.8184,27.829,27.7388,27.7388,43317.2483
2006-12-05 12:50:00,52.26,52.36,52.26,52.31,33778.476040848385,27.7388,27.7919,27.7388,27.7653,33778.476
2006-12-05 13:00:00,52.32,52.35,52.29,52.31,60487.038491751766,27.7707,27.7866,27.7547,27.7653,60487.0385
2006-12-05 13:10:00,52.31,52.32,52.28,52.3,28840.758612950285,27.7653,27.7707,27.7494,27.76,28840.7586
2006-12-05 13:20:00,52.29,52.31,52.19,52.23,25025.24969139266,27.7547,27.7653,27.7017,27.7229,25025.2497
2006-12-05 13:30:00,52.24,52.28,52.21,52.23,28616.31691168219,27.7282,27.7494,27.7123,27.7229,28616.3169
2006-12-05 13:40:00,52.24,52.33,52.23,52.25,56447.08786892604,27.7282,27.776,27.7229,27.7335,56447.0879
2006-12-05 13:50:00,52.25,52.28,52.2,52.27,25810.795645831,27.7335,27.7494,27.707,27.7441,25810.7956
2006-12-05 14:00:00,52.25,52.29,52.24,52.25,27606.32925597576,27.7335,27.7547,27.7282,27.7335,27606.3293
2006-12-05 14:10:00,52.25,52.25,52.24,52.24,59477.05083604533,27.7335,27.7335,27.7282,27.7282,59477.0508
2006-12-05 14:20:00,52.25,52.25,52.19,52.21,45112.781954887214,27.7335,27.7335,27.7017,27.7123,45112.782
2006-12-05 14:30:00,52.21,52.21,52.2,52.21,73729.0988665694,27.7123,27.7123,27.707,27.7123,73729.0989
2006-12-05 14:40:00,52.2,52.21,52.16,52.16,65088.09336774772,27.707,27.7123,27.6857,27.6857,65088.0934
2006-12-05 14:50:00,52.16,52.18,52.15,52.18,60374.81764111772,27.6857,27.6963,27.6804,27.6963,60374.8176
2006-12-05 15:00:00,52.18,52.24,52.14,52.14,67556.95208169677,27.6963,27.7282,27.6751,27.6751,67556.9521
2006-12-05 15:10:00,52.13,52.2,52.11,52.11,70586.91504881607,27.6698,27.707,27.6592,27.6592,70586.915
2006-12-05 15:20:00,52.12,52.21,52.11,52.18,37930.64751430816,27.6645,27.7123,27.6592,27.6963,37930.6475
2006-12-05 15:30:00,52.19,52.22,52.14,52.16,58915.9465828751,27.7017,27.7176,27.6751,27.6857,58915.9466
2006-12-05 15:40:00,52.16,52.17,52.11,52.14,57793.73807653462,27.6857,27.691,27.6592,27.6751,57793.7381
2006-12-05 15:50:00,52.13,52.21,52.12,52.2,104477.6119402985,27.6698,27.7123,27.6645,27.707,104477.6119
2006-12-06 09:30:00,52.01,52.02,51.33,51.39,234429.35697452584,27.6061,27.6114,27.2452,27.277,234429.357
2006-12-06 09:40:00,51.37,51.66,51.3,51.66,259566.82751655256,27.2664,27.4203,27.2293,27.4203,259566.8275
2006-12-06 09:50:00,51.66,51.74,51.45,51.45,277185.50106609805,27.4203,27.4628,27.3089,27.3089,277185.5011
2006-12-06 10:00:00,51.45,51.48,51.37,51.46,272023.3419369319,27.3089,27.3248,27.2664,27.3142,272023.3419
2006-12-06 10:10:00,51.46,51.47,51.33,51.45,223992.8178655594,27.3142,27.3195,27.2452,27.3089,223992.8179
2006-12-06 10:20:00,51.46,51.79,51.46,51.77,151161.4858040624,27.3142,27.4893,27.3142,27.4787,151161.4858
2006-12-06 10:30:00,51.76,51.85,51.75,51.84,118392.99741892042,27.4734,27.5212,27.4681,27.5159,118392.9974
2006-12-06 10:40:00,51.84,52.07,51.84,51.99,106385.36640107732,27.5159,27.638,27.5159,27.5955,106385.3664
2006-12-06 10:50:00,51.99,52.0,51.9,51.92,85624.50903377848,27.5955,27.6008,27.5477,27.5583,85624.509
2006-12-06 11:00:00,51.92,51.99,51.92,51.99,48367.1866232746,27.5583,27.5955,27.5583,27.5955,48367.1866
2006-12-06 11:10:00,51.99,52.03,51.93,52.01,38603.97261811244,27.5955,27.6167,27.5636,27.6061,38603.9726
2006-12-06 11:20:00,52.02,52.08,52.02,52.02,55549.32106385366,27.6114,27.6433,27.6114,27.6114,55549.3211
2006-12-06 11:30:00,52.02,52.03,52.01,52.02,52182.69554483223,27.6114,27.6167,27.6061,27.6114,52182.6955
2006-12-06 11:40:00,52.02,52.03,51.78,51.84,151498.14835596454,27.6114,27.6167,27.484,27.5159,151498.1484
2006-12-06 11:50:00,51.84,51.84,51.75,51.75,82706.76691729322,27.5159,27.5159,27.4681,27.4681,82706.7669
2006-12-06 12:00:00,51.75,51.76,51.71,51.72,78217.93289193131,27.4681,27.4734,27.4469,27.4522,78217.9329
2006-12-06 12:10:00,51.72,51.78,51.65,51.74,49264.95342834698,27.4522,27.484,27.415,27.4628,49264.9534
2006-12-06 12:20:00,51.74,51.77,51.73,51.76,28840.758612950285,27.4628,27.4787,27.4575,27.4734,28840.7586
2006-12-06 12:30:00,51.76,51.78,51.76,51.78,57344.85467399842,27.4734,27.484,27.4734,27.484,57344.8547
2006-12-06 12:40:00,51.78,51.82,51.78,51.81,57569.29637526653,27.484,27.5053,27.484,27.5,57569.2964
2006-12-06 12:50:00,51.81,51.92,51.81,51.92,58242.62147907081,27.5,27.5583,27.5,27.5583,58242.6215
2006-12-06 13:00:00,51.92,52.02,51.92,51.98,47357.19896756817,27.5583,27.6114,27.5583,27.5902,47357.199
2006-12-06 13:10:00,51.97,52.0,51.97,51.99,39389.518572550776,27.5849,27.6008,27.5849,27.5955,39389.5186
2006-12-06 13:20:00,51.99,52.04,51.98,52.02,35798.45135226125,27.5955,27.622,27.5902,27.6114,35798.4514
2006-12-06 13:30:00,52.02,52.04,51.95,51.96,45337.22365615532,27.6114,27.622,27.5743,27.5796,45337.2237
2006-12-06 13:40:00,51.97,52.01,51.96,52.0,27718.550106609808,27.5849,27.6061,27.5796,27.6008,27718.5501
2006-12-06 13:50:00,52.0,52.03,51.99,52.01,33890.69689148243,27.6008,27.6167,27.5955,27.6061,33890.6969
2006-12-06 14:00:00,52.01,52.01,52.0,52.01,19526.42801032432,27.6061,27.6061,27.6008,27.6061,19526.428
2006-12-06 14:10:00,52.0,52.01,51.97,51.99,66546.96442599034,27.6008,27.6061,27.5849,27.5955,66546.9644
2006-12-06 14:20:00,51.99,52.03,51.97,51.97,77207.94523622488,27.5955,27.6167,27.5849,27.5849,77207.9452
2006-12-06 14:30:00,51.97,52.04,51.96,51.98,39165.07687128268,27.5849,27.622,27.5796,27.5902,39165.0769
2006-12-06 14:40:00,51.98,52.02,51.98,52.02,39838.40197508697,27.5902,27.6114,27.5902,27.6114,39838.402
2006-12-06 14:50:00,52.02,52.03,52.01,52.02,34002.917742116486,27.6114,27.6167,27.6061,27.6114,34002.9177
2006-12-06 15:00:00,52.03,52.04,52.01,52.01,72831.33206149703,27.6167,27.622,27.6061,27.6061,72831.3321
2006-12-06 15:10:00,52.02,52.02,51.95,51.95,20985.29906856694,27.6114,27.6114,27.5743,27.5743,20985.2991
2006-12-06 15:20:00,51.95,51.96,51.91,51.91,75412.41162608012,27.5743,27.5796,27.553,27.553,75412.4116
2006-12-06 15:30:00,51.91,51.94,51.83,51.89,101896.5323757154,27.553,27.569,27.5106,27.5424,101896.5324
2006-12-06 15:40:00,51.89,51.95,51.85,51.94,65649.19762091797,27.5424,27.5743,27.5212,27.569,65649.1976
2006-12-06 15:50:00,51.93,52.0,51.93,51.97,71035.79845135225,27.5636,27.6008,27.5636,27.5849,71035.7985
2006-12-07 09:30:00,51.82,52.0,51.79,51.95,186847.7163056896,27.5053,27.6008,27.4893,27.5743,186847.7163
2006-12-07 09:40:00,51.95,51.98,51.76,51.76,106497.58725171136,27.5743,27.5902,27.4734,27.4734,106497.5873
2006-12-07 09:50:00,51.75,51.76,51.55,51.56,215800.6957692739,27.4681,27.4734,27.3619,27.3673,215800.6958
2006-12-07 10:00:00,51.55,51.65,51.52,51.53,242845.92077207944,27.3619,27.415,27.346,27.3513,242845.9208
2006-12-07 10:10:00,51.53,51.61,51.52,51.6,131859.49949500617,27.3513,27.3938,27.346,27.3885,131859.4995
2006-12-07 10:20:00,51.59,51.61,51.56,51.58,117607.45146448207,27.3832,27.3938,27.3673,27.3779,117607.4515
2006-12-07 10:30:00,51.58,51.63,51.56,51.59,142296.0386039726,27.3779,27.4044,27.3673,27.3832,142296.0386
2006-12-07 10:40:00,51.59,51.64,51.42,51.64,100437.66131747278,27.3832,27.4097,27.2929,27.4097,100437.6613
2006-12-07 10:50:00,51.64,51.69,51.56,51.57,91572.214117383,27.4097,27.4363,27.3673,27.3726,91572.2141
2006-12-07 11:00:00,51.56,51.61,51.52,51.61,52519.35809673437,27.3673,27.3938,27.346,27.3938,52519.3581
2006-12-07 11:10:00,51.61,51.67,51.58,51.58,76759.0618336887,27.3938,27.4256,27.3779,27.3779,76759.0618
2006-12-07 11:20:00,51.55,51.67,51.54,51.65,39165.07687128268,27.3619,27.4256,27.3566,27.415,39165.0769
2006-12-07 11:30:00,51.65,51.67,51.63,51.64,61721.46784872629,27.415,27.4256,27.4044,27.4097,61721.4678
2006-12-07 11:40:00,51.64,51.67,51.59,51.67,91684.43496801706,27.4097,27.4256,27.3832,27.4256,91684.435
2006-12-07 11:50:00,51.66,51.68,51.64,51.64,42868.36494220626,27.4203,27.431,27.4097,27.4097,42868.3649
2006-12-07 12:00:00,51.63,51.68,51.6,51.61,48030.524071372456,27.4044,27.431,27.3885,27.3938,48030.5241
2006-12-07 12:10:00,51.61,51.61,51.53,51.54,47132.75726630008,27.3938,27.3938,27.3513,27.3566,47132.7573
2006-12-07 12:20:00,51.54,51.55,51.5,51.52,41633.93558523173,27.3566,27.3619,27.3354,27.346,41633.9356
2006-12-07 12:30:00,51.52,51.53,51.49,51.52,46347.21131186174,27.346,27.3513,27.3301,27.346,46347.2113
2006-12-07 12:40:00,51.52,51.54,51.49,51.52,45000.56110425317,27.346,27.3566,27.3301,27.346,45000.5611
2006-12-07 12:50:00,51.52,51.52,51.44,51.45,38940.63517001459,27.346,27.346,27.3036,27.3089,38940.6352
2006-12-07 13:00:00,51.45,51.46,51.42,51.43,59140.38828414319,27.3089,27.3142,27.2929,27.2983,59140.3883
2006-12-07 13:10:00,51.43,51.47,51.42,51.47,69128.04399057344,27.2983,27.3195,27.2929,27.3195,69128.044
2006-12-07 13:20:00,51.47,51.51,51.47,51.5,57569.29637526653,27.3195,27.3407,27.3195,27.3354,57569.2964
2006-12-07 13:30:00,51.5,51.51,51.49,51.51,63068.11805633486,27.3354,27.3407,27.3301,27.3407,63068.1181
2006-12-07 13:40:00,51.51,51.51,51.48,51.49,50836.04533722365,27.3407,27.3407,27.3248,27.3301,50836.0453
2006-12-07 13:50:00,51.49,51.5,51.43,51.43,49377.17427898103,27.3301,27.3354,27.2983,27.2983,49377.1743
2006-12-07 14:00:00,51.44,51.47,51.42,51.45,86073.39243631467,27.3036,27.3195,27.2929,27.3089,86073.3924
2006-12-07 14:10:00,51.45,51.45,51.38,51.39,83941.19627426776,27.3089,27.3089,27.2717,27.277,83941.1963
2006-12-07 14:20:00,51.38,51.39,51.21,51.23,109527.55021883066,27.2717,27.277,27.1815,27.1921,109527.5502
2006-12-07 14:30:00,51.23,51.29,51.22,51.27,76310.1784311525,27.1921,27.2239,27.1868,27.2133,76310.1784
2006-12-07 14:40:00,51.26,51.34,51.26,51.33,46683.87386376388,27.208,27.2505,27.208,27.2452,46683.8739
2006-12-07 14:50:00,51.33,51.35,51.21,51.22,85063.40478060824,27.2452,27.2558,27.1815,27.1868,85063.4048
2006-12-07 15:00:00,51.22,51.22,51.15,51.15,121310.73953540568,27.1868,27.1868,27.1496,27.1496,121310.7395
2006-12-07 15:10:00,51.16,51.16,51.13,51.14,98529.90685669395,27.1549,27.1549,27.139,27.1443,98529.9069
2006-12-07 15:20:00,51.15,51.16,51.1,51.13,143754.90966221524,27.1496,27.1549,27.1231,27.139,143754.9097
2006-12-07 15:30:00,51.13,51.13,51.05,51.11,131073.95354056783,27.139,27.139,27.0966,27.1284,131073.9535
2006-12-07 15:40:00,51.12,51.29,51.12,51.28,124901.8067556952,27.1337,27.2239,27.1337,27.2186,124901.8068
2006-12-07 15:50:00,51.28,51.3,51.19,51.26,161373.58321176074,27.2186,27.2293,27.1709,27.208,161373.5832
2006-12-08 09:30:00,51.27,51.31,51.24,51.26,98529.90685669395,27.2133,27.2346,27.1974,27.208,98529.9069
2006-12-08 09:40:00,51.26,51.36,51.22,51.27,91123.33071484682,27.208,27.2611,27.1868,27.2133,91123.3307
2006-12-08 09:50:00,51.27,51.28,51.12,51.19,112781.95488721805,27.2133,27.2186,27.1337,27.1709,112781.9549
2006-12-08 10:00:00,51.17,51.17,50.98,51.02,66883.62697789249,27.1603,27.1603,27.0594,27.0806,66883.627
2006-12-08 10:10:00,51.03,51.24,51.03,51.21,84726.74222870609,27.0859,27.1974,27.0859,27.1815,84726.7422
2006-12-08 10:20:00,51.21,51.22,51.17,51.18,173268.9933789698,27.1815,27.1868,27.1603,27.1656,173268.9934
2006-12-08 10:30:00,51.18,51.28,51.18,51.27,110761.97957580518,27.1656,27.2186,27.1656,27.2133,110761.9796
2006-12-08 10:40:00,51.26,51.33,51.19,51.29,132420.6037481764,27.208,27.2452,27.1709,27.2239,132420.6037
2006-12-08 10:50:00,51.28,51.36,51.27,51.29,67669.17293233082,27.2186,27.2611,27.2133,27.2239,67669.1729
2006-12-08 11:00:00,51.3,51.39,51.28,51.39,74065.76141847155,27.2293,27.277,27.2186,27.277,74065.7614
2006-12-08 11:10:00,51.39,51.46,51.38,51.45,63853.6640107732,27.277,27.3142,27.2717,27.3089,63853.664
2006-12-08 11:20:00,51.46,51.55,51.46,51.55,35125.12624845696,27.3142,27.3619,27.3142,27.3619,35125.1262
2006-12-08 11:30:00,51.55,51.63,51.46,51.46,69801.36909437773,27.3619,27.4044,27.3142,27.3142,69801.3691
2006-12-08 11:40:00,51.48,51.59,51.44,51.59,59477.05083604533,27.3248,27.3832,27.3036,27.3832,59477.0508
2006-12-08 11:50:00,51.58,51.59,51.47,51.47,39726.18112445292,27.3779,27.3832,27.3195,27.3195,39726.1811
2006-12-08 12:00:00,51.48,51.59,51.46,51.58,55998.20446638985,27.3248,27.3832,27.3142,27.3779,55998.2045
2006-12-08 12:10:00,51.58,51.6,51.54,51.54,28504.09606104814,27.3779,27.3885,27.3566,27.3566,28504.0961
2006-12-08 12:20:00,51.55,51.67,51.55,51.64,42643.923240938166,27.3619,27.4256,27.3619,27.4097,42643.9232
2006-12-08 12:30:00,51.63,51.63,51.5,51.51,61497.02614745819,27.4044,27.4044,27.3354,27.3407,61497.0261
2006-12-08 12:40:00,51.52,51.6,51.51,51.59,14813.15228369431,27.346,27.3885,27.3407,27.3832,14813.1523
2006-12-08 12:50:00,51.59,51.65,51.59,51.64,26596.34160026933,27.3832,27.415,27.3832,27.4097,26596.3416
2006-12-08 13:00:00,51.65,51.69,51.61,51.67,36808.43900796768,27.415,27.4363,27.3938,27.4256,36808.439
2006-12-08 13:10:00,51.67,51.67,51.63,51.65,30524.071372461003,27.4256,27.4256,27.4044,27.415,30524.0714
2006-12-08 13:20:00,51.65,51.65,51.6,51.63,17394.23184827741,27.415,27.415,27.3885,27.4044,17394.2318
2006-12-08 13:30:00,51.63,51.66,51.6,51.6,43092.80664347435,27.4044,27.4203,27.3885,27.3885,43092.8066
2006-12-08 13:40:00,51.61,51.61,51.58,51.58,46571.65301312984,27.3938,27.3938,27.3779,27.3779,46571.653
2006-12-08 13:50:00,51.57,51.57,51.54,51.54,23341.93693188194,27.3726,27.3726,27.3566,27.3566,23341.9369
2006-12-08 14:00:00,51.55,51.59,51.54,51.59,46796.094714397936,27.3619,27.3832,27.3566,27.3832,46796.0947
2006-12-08 14:10:00,51.58,51.62,51.58,51.6,31309.617326899337,27.3779,27.3991,27.3779,27.3885,31309.6173
2006-12-08 14:20:00,51.6,51.61,51.55,51.58,42980.58579284031,27.3885,27.3938,27.3619,27.3779,42980.5858
2006-12-08 14:30:00,51.58,51.59,51.55,51.59,48703.84917517674,27.3779,27.3832,27.3619,27.3832,48703.8492
2006-12-08 14:40:00,51.59,51.68,51.59,51.68,45337.22365615532,27.3832,27.431,27.3832,27.431,45337.2237
2006-12-08 14:50:00,51.68,51.77,51.67,51.75,119402.98507462686,27.431,27.4787,27.4256,27.4681,119402.9851
2006-12-08 15:00:00,51.74,51.78,51.67,51.77,91235.55156548086,27.4628,27.484,27.4256,27.4787,91235.5516
2006-12-08 15:10:00,51.78,51.9,51.76,51.8,147682.6394344069,27.484,27.5477,27.4734,27.4946,147682.6394
2006-12-08 15:20:00,51.79,51.79,51.71,51.76,77769.04948939513,27.4893,27.4893,27.4469,27.4734,77769.0495
2006-12-08 15:30:00,51.75,51.79,51.72,51.73,94714.39793513634,27.4681,27.4893,27.4522,27.4575,94714.3979
2006-12-08 15:40:00,51.73,51.73,51.45,51.48,205700.8192122096,27.4575,27.4575,27.3089,27.3248,205700.8192
2006-12-08 15:50:00,51.48,51.6,51.48,51.58,146448.2100774324,27.3248,27.3885,27.3248,27.3779,146448.2101
2006-12-11 09:30:00,51.57,51.6,51.47,51.59,88093.36774772752,27.3726,27.3885,27.3195,27.3832,88093.3677
2006-12-11 09:40:00,51.6,51.62,51.5,51.62,44327.23600044888,27.3885,27.3991,27.3354,27.3991,44327.236
2006-12-11 09:50:00,51.63,51.79,51.59,51.79,60150.37593984962,27.4044,27.4893,27.3832,27.4893,60150.3759
2006-12-11 10:00:00,51.79,51.79,51.63,51.63,86746.71754011895,27.4893,27.4893,27.4044,27.4044,86746.7175
2006-12-11 10:10:00,51.63,51.74,51.59,51.59,134328.3582089552,27.4044,27.4628,27.3832,27.3832,134328.3582
2006-12-11 10:20:00,51.59,51.67,51.59,51.62,71484.68185388845,27.3832,27.4256,27.3832,27.3991,71484.6819
2006-12-11 10:30:00,51.62,51.69,51.51,51.67,105824.26214790708,27.3991,27.4363,27.3407,27.4256,105824.2621
2006-12-11 10:40:00,51.66,51.67,51.63,51.67,51733.81214229604,27.4203,27.4256,27.4044,27.4256,51733.8121
2006-12-11 10:50:00,51.67,51.74,51.65,51.74,75636.85332734822,27.4256,27.4628,27.415,27.4628,75636.8533
2006-12-11 11:00:00,51.75,51.78,51.71,51.77,55324.87936258557,27.4681,27.484,27.4469,27.4787,55324.8794
2006-12-11 11:10:00,51.77,51.77,51.72,51.77,33329.5926383122,27.4787,27.4787,27.4522,27.4787,33329.5926
2006-12-11 11:20:00,51.77,51.82,51.76,51.76,44215.01514981483,27.4787,27.5053,27.4734,27.4734,44215.0151
2006-12-11 11:30:00,51.77,51.83,51.76,51.76,46571.65301312984,27.4787,27.5106,27.4734,27.4734,46571.653
2006-12-11 11:40:00,51.75,51.8,51.75,51.78,25249.69139266076,27.4681,27.4946,27.4681,27.484,25249.6914
2006-12-11 11:50:00,51.78,51.82,51.77,51.77,46796.094714397936,27.484,27.5053,27.4787,27.4787,46796.0947
2006-12-11 12:00:00,51.77,51.77,51.68,51.69,43878.352597912686,27.4787,27.4787,27.431,27.4363,43878.3526
2006-12-11 12:10:00,51.69,51.69,51.66,51.66,67556.95208169677,27.4363,27.4363,27.4203,27.4203,67556.9521
2006-12-11 12:20:00,51.67,51.68,51.65,51.68,33666.25519021434,27.4256,27.431,27.415,27.431,33666.2552
2006-12-11 12:30:00,51.67,51.68,51.62,51.63,24015.262035686228,27.4256,27.431,27.3991,27.4044,24015.262
2006-12-11 12:40:00,51.63,51.63,51.61,51.62,21321.961620469083,27.4044,27.4044,27.3938,27.3991,21321.9616
2006-12-11 12:50:00,51.63,51.67,51.63,51.66,23903.04118505218,27.4044,27.4256,27.4044,27.4203,23903.0412
2006-12-11 13:00:00,51.66,51.7,51.63,51.64,41858.37728649983,27.4203,27.4416,27.4044,27.4097,41858.3773
2006-12-11 13:10:00,51.62,51.67,51.59,51.66,30187.40882055886,27.3991,27.4256,27.3832,27.4203,30187.4088
2006-12-11 13:20:00,51.66,51.71,51.65,51.69,31197.396476265287,27.4203,27.4469,27.415,27.4363,31197.3965
2006-12-11 13:30:00,51.69,51.71,51.68,51.69,16272.02334193693,27.4363,27.4469,27.431,27.4363,16272.0233
2006-12-11 13:40:00,51.69,51.73,51.68,51.73,30411.85052182696,27.4363,27.4575,27.431,27.4575,30411.8505
2006-12-11 13:50:00,51.72,51.77,51.72,51.76,26933.00415217147,27.4522,27.4787,27.4522,27.4734,26933.0042
2006-12-11 14:00:00,51.76,51.78,51.73,51.76,30860.733924363147,27.4734,27.484,27.4575,27.4734,30860.7339
2006-12-11 14:10:00,51.76,51.8,51.75,51.8,29065.20031421838,27.4734,27.4946,27.4681,27.4946,29065.2003
2006-12-11 14:20:00,51.8,51.81,51.77,51.79,22556.390977443607,27.4946,27.5,27.4787,27.4893,22556.391
2006-12-11 14:30:00,51.79,51.79,51.71,51.72,28952.97946358433,27.4893,27.4893,27.4469,27.4522,28952.9795
2006-12-11 14:40:00,51.72,51.74,51.7,51.74,30524.071372461003,27.4522,27.4628,27.4416,27.4628,30524.0714
2006-12-11 14:50:00,51.74,51.78,51.74,51.77,29962.967119290763,27.4628,27.484,27.4628,27.4787,29962.9671
2006-12-11 15:00:00,51.77,51.79,51.76,51.76,39165.07687128268,27.4787,27.4893,27.4734,27.4734,39165.0769
2006-12-11 15:10:00,51.76,51.77,51.76,51.76,39389.518572550776,27.4734,27.4787,27.4734,27.4734,39389.5186
2006-12-11 15:20:00,51.77,51.77,51.76,51.76,52407.13724610032,27.4787,27.4787,27.4734,27.4734,52407.1372
2006-12-11 15:30:00,51.76,51.78,51.73,51.76,57232.63382336438,27.4734,27.484,27.4575,27.4734,57232.6338
2006-12-11 15:40:00,51.76,51.77,51.74,51.76,26933.00415217147,27.4734,27.4787,27.4628,27.4734,26933.0042
2006-12-11 15:50:00,51.75,51.79,51.75,51.77,50162.72023341936,27.4681,27.4893,27.4681,27.4787,50162.7202
2006-12-12 09:30:00,51.92,51.92,51.67,51.68,126472.89866457188,27.5583,27.5583,27.4256,27.431,126472.8987
2006-12-12 09:40:00,51.68,51.68,51.51,51.57,113904.16339355853,27.431,27.431,27.3407,27.3726,113904.1634
2006-12-12 09:50:00,51.57,51.69,51.57,51.67,95836.60644147682,27.3726,27.4363,27.3726,27.4256,95836.6064
2006-12-12 10:00:00,51.66,51.69,51.6,51.64,67669.17293233082,27.4203,27.4363,27.3885,27.4097,67669.1729
2006-12-12 10:10:00,51.65,51.68,51.59,51.63,109527.55021883066,27.415,27.431,27.3832,27.4044,109527.5502
2006-12-12 10:20:00,51.63,51.65,51.59,51.59,81360.11670968466,27.4044,27.415,27.3832,27.3832,81360.1167
2006-12-12 10:30:00,51.59,51.68,51.53,51.68,173605.65593087196,27.3832,27.431,27.3513,27.431,173605.6559
2006-12-12 10:40:00,51.68,51.8,51.67,51.8,156660.30748513073,27.431,27.4946,27.4256,27.4946,156660.3075
2006-12-12 10:50:00,51.8,51.81,51.72,51.76,128605.09482661878,27.4946,27.5,27.4522,27.4734,128605.0948
2006-12-12 11:00:00,51.75,51.82,51.75,51.81,39726.18112445292,27.4681,27.5053,27.4681,27.5,39726.1811
2006-12-12 11:10:00,51.82,51.82,51.79,51.82,30636.29222309505,27.5053,27.5053,27.4893,27.5053,30636.2922
2006-12-12 11:20:00,51.82,51.84,51.78,51.78,40399.50622825721,27.5053,27.5159,27.484,27.484,40399.5062
2006-12-12 11:30:00,51.79,51.79,51.66,51.69,139602.73818875547,27.4893,27.4893,27.4203,27.4363,139602.7382
2006-12-12 11:40:00,51.69,51.69,51.66,51.68,67556.95208169677,27.4363,27.4363,27.4203,27.431,67556.9521
2006-12-12 11:50:00,51.68,51.78,51.68,51.76,94265.51453260017,27.431,27.484,27.431,27.4734,94265.5145
2006-12-12 12:00:00,51.76,51.77,51.73,51.73,45225.00280552126,27.4734,27.4787,27.4575,27.4575,45225.0028
2006-12-12 12:10:00,51.74,51.74,51.62,51.67,49152.73257771294,27.4628,27.4628,27.3991,27.4256,49152.7326
2006-12-12 12:20:00,51.67,51.69,51.59,51.6,43878.352597912686,27.4256,27.4363,27.3832,27.3885,43878.3526
2006-12-12 12:30:00,51.6,51.68,51.59,51.68,41185.052182695545,27.3885,27.431,27.3832,27.431,41185.0522
2006-12-12 12:40:00,51.68,51.73,51.67,51.7,51284.928739759845,27.431,27.4575,27.4256,27.4416,51284.9287
2006-12-12 12:50:00,51.7,51.72,51.67,51.71,26708.562450903377,27.4416,27.4522,27.4256,27.4469,26708.5625
2006-12-12 13:00:00,51.7,51.75,51.7,51.75,35012.90539782291,27.4416,27.4681,27.4416,27.4681,35012.9054
2006-12-12 13:10:00,51.75,51.77,51.73,51.75,23566.37863315004,27.4681,27.4787,27.4575,27.4681,23566.3786
2006-12-12 13:20:00,51.75,51.75,51.72,51.73,37032.880709235775,27.4681,27.4681,27.4522,27.4575,37032.8807
2006-12-12 13:30:00,51.73,51.8,51.72,51.74,92694.42262372348,27.4575,27.4946,27.4522,27.4628,92694.4226
2006-12-12 13:40:00,51.75,51.79,51.75,51.79,42195.03983840197,27.4681,27.4893,27.4681,27.4893,42195.0398
2006-12-12 13:50:00,51.79,51.83,51.75,51.78,71148.0193019863,27.4893,27.5106,27.4681,27.484,71148.0193
2006-12-12 14:00:00,51.79,51.8,51.75,51.75,43092.80664347435,27.4893,27.4946,27.4681,27.4681,43092.8066
2006-12-12 14:10:00,51.75,51.76,51.61,51.71,85400.06733251037,27.4681,27.4734,27.3938,27.4469,85400.0673
2006-12-12 14:20:00,51.73,51.76,51.68,51.74,127258.4446190102,27.4575,27.4734,27.431,27.4628,127258.4446
2006-12-12 14:30:00,51.73,51.81,51.63,51.7,59252.60913477724,27.4575,27.5,27.4044,27.4416,59252.6091
2006-12-12 14:40:00,51.7,51.74,51.64,51.65,43092.80664347435,27.4416,27.4628,27.4097,27.415,43092.8066
2006-12-12 14:50:00,51.65,51.68,51.63,51.68,103467.62428459208,27.415,27.431,27.4044,27.431,103467.6243
2006-12-12 15:00:00,51.68,51.68,51.62,51.63,78666.81629446751,27.431,27.431,27.3991,27.4044,78666.8163
2006-12-12 15:10:00,51.63,51.63,51.58,51.59,65985.8601728201,27.4044,27.4044,27.3779,27.3832,65985.8602
2006-12-12 15:20:00,51.58,51.59,51.58,51.59,77095.72438559085,27.3779,27.3832,27.3779,27.3832,77095.7244
2006-12-12 15:30:00,51.59,51.62,51.54,51.62,108966.44596566042,27.3832,27.3991,27.3566,27.3991,108966.446
2006-12-12 15:40:00,51.62,51.65,51.61,51.64,87420.04264392324,27.3991,27.415,27.3938,27.4097,87420.0426
2006-12-12 15:50:00,51.65,51.68,51.64,51.67,89664.45965660419,27.415,27.431,27.4097,27.4256,89664.4597
2006-12-13 09:30:00,51.95,51.99,51.85,51.85,105263.15789473684,27.5743,27.5955,27.5212,27.5212,105263.1579
2006-12-13 09:40:00,51.85,51.89,51.72,51.75,96958.8149478173,27.5212,27.5424,27.4522,27.4681,96958.8149
2006-12-13 09:50:00,51.75,51.86,51.75,51.85,81135.67500841655,27.4681,27.5265,27.4681,27.5212,81135.675
2006-12-13 10:00:00,51.85,51.85,51.75,51.75,59252.60913477724,27.5212,27.5212,27.4681,27.4681,59252.6091
2006-12-13 10:10:00,51.76,51.77,51.69,51.75,61945.90954999439,27.4734,27.4787,27.4363,27.4681,61945.9095
2006-12-13 10:20:00,51.74,51.79,51.73,51.76,35125.12624845696,27.4628,27.4893,27.4575,27.4734,35125.1262
2006-12-13 10:30:00,51.76,51.84,51.61,51.69,66210.3018740882,27.4734,27.5159,27.3938,27.4363,66210.3019
2006-12-13 10:40:00,51.69,51.74,51.67,51.74,39613.96027381888,27.4363,27.4628,27.4256,27.4628,39613.9603
2006-12-13 10:50:00,51.75,51.76,51.69,51.69,54875.995960049375,27.4681,27.4734,27.4363,27.4363,54875.996
2006-12-13 11:00:00,51.7,51.72,51.68,51.7,61721.46784872629,27.4416,27.4522,27.431,27.4416,61721.4678
2006-12-13 11:10:00,51.7,51.73,51.67,51.72,50948.2661878577,27.4416,27.4575,27.4256,27.4522,50948.2662
2006-12-13 11:20:00,51.73,51.83,51.72,51.83,46908.31556503198,27.4575,27.5106,27.4522,27.5106,46908.3156
2006-12-13 11:30:00,51.82,51.84,51.79,51.83,37818.42666367411,27.5053,27.5159,27.4893,27.5106,37818.4267
2006-12-13 11:40:00,51.83,51.89,51.82,51.88,36247.33475479744,27.5106,27.5424,27.5053,27.5371,36247.3348
2006-12-13 11:50:00,51.88,51.91,51.84,51.91,53192.68320053866,27.5371,27.553,27.5159,27.553,53192.6832
2006-12-13 12:00:00,51.91,51.92,51.9,51.92,74402.4239703737,27.553,27.5583,27.5477,27.5583,74402.424
2006-12-13 12:10:00,51.92,51.94,51.9,51.94,41746.156435865785,27.5583,27.569,27.5477,27.569,41746.1564
2006-12-13 12:20:00,51.94,51.95,51.92,51.94,27942.9918078779,27.569,27.5743,27.5583,27.569,27942.9918
2006-12-13 12:30:00,51.95,51.95,51.85,51.91,93592.18942879589,27.5743,27.5743,27.5212,27.553,93592.1894
2006-12-13 12:40:00,51.91,52.01,51.89,52.0,65536.97677028392,27.553,27.6061,27.5424,27.6008,65536.9768
2006-12-13 12:50:00,52.0,52.01,51.98,52.0,29738.525418022666,27.6008,27.6061,27.5902,27.6008,29738.5254
2006-12-13 13:00:00,51.99,52.02,51.97,51.99,26147.458197733136,27.5955,27.6114,27.5849,27.5955,26147.4582
2006-12-13 13:10:00,52.0,52.0,51.95,51.97,23005.2743799798,27.6008,27.6008,27.5743,27.5849,23005.2744
2006-12-13 13:20:00,51.97,52.0,51.96,51.99,14027.606329255976,27.5849,27.6008,27.5796,27.5955,14027.6063
2006-12-13 13:30:00,51.98,51.99,51.9,51.91,37257.32241050387,27.5902,27.5955,27.5477,27.553,37257.3224
2006-12-13 13:40:00,51.91,51.91,51.84,51.89,64190.32656267534,27.553,27.553,27.5159,27.5424,64190.3266
2006-12-13 13:50:00,51.89,51.94,51.89,51.92,36135.113904163394,27.5424,27.569,27.5424,27.5583,36135.1139
2006-12-13 14:00:00,51.92,51.97,51.92,51.97,36471.776456065534,27.5583,27.5849,27.5583,27.5849,36471.7765
2006-12-13 14:10:00,51.96,51.97,51.92,51.92,28055.21265851195,27.5796,27.5849,27.5583,27.5583,28055.2127
2006-12-13 14:20:00,51.92,51.93,51.85,51.85,27381.887554707664,27.5583,27.5636,27.5212,27.5212,27381.8876
2006-12-13 14:30:00,51.85,51.86,51.84,51.85,42531.70239030412,27.5212,27.5265,27.5159,27.5212,42531.7024
2006-12-13 14:40:00,51.85,51.89,51.84,51.86,35349.56794972506,27.5212,27.5424,27.5159,27.5265,35349.5679
2006-12-13 14:50:00,51.86,51.87,51.84,51.87,33778.476040848385,27.5265,27.5318,27.5159,27.5318,33778.476
2006-12-13 15:00:00,51.86,51.91,51.85,51.91,48816.07002581079,27.5265,27.553,27.5212,27.553,48816.07
2006-12-13 15:10:00,51.91,51.92,51.88,51.9,41072.8313320615,27.553,27.5583,27.5371,27.5477,41072.8313
2006-12-13 15:20:00,51.9,51.93,51.89,51.9,69576.92739310964,27.5477,27.5636,27.5424,27.5477,69576.9274
2006-12-13 15:30:00,51.9,52.0,51.89,52.0,41858.37728649983,27.5477,27.6008,27.5424,27.6008,41858.3773
2006-12-13 15:40:00,51.99,52.0,51.96,51.97,39052.85602064864,27.5955,27.6008,27.5796,27.5849,39052.856
2006-12-13 15:50:00,51.97,51.99,51.96,51.96,95499.94388957469,27.5849,27.5955,27.5796,27.5796,95499.9439
2006-12-14 09:30:00,52.31,52.35,52.15,52.24,228257.2101896532,27.7653,27.7866,27.6804,27.7282,228257.2102
2006-12-14 09:40:00,52.24,52.33,52.16,52.25,104814.27449220064,27.7282,27.776,27.6857,27.7335,104814.2745
2006-12-14 09:50:00,52.25,52.56,52.21,52.45,110761.97957580518,27.7335,27.898,27.7123,27.8397,110761.9796
2006-12-14 10:00:00,52.44,52.53,52.26,52.31,170687.9138143867,27.8343,27.8821,27.7388,27.7653,170687.9138
2006-12-14 10:10:00,52.32,52.35,52.29,52.32,84502.300527438,27.7707,27.7866,27.7547,27.7707,84502.3005
2006-12-14 10:20:00,52.31,52.37,52.23,52.37,130512.8492873976,27.7653,27.7972,27.7229,27.7972,130512.8493
2006-12-14 10:30:00,52.37,52.39,52.22,52.36,95948.82729211087,27.7972,27.8078,27.7176,27.7919,95948.8273
2006-12-14 10:40:00,52.36,52.38,52.33,52.36,61945.90954999439,27.7919,27.8025,27.776,27.7919,61945.9095
2006-12-14 10:50:00,52.36,52.4,52.33,52.4,59925.934238581525,27.7919,27.8131,27.776,27.8131,59925.9342
2006-12-14 11:00:00,52.4,52.44,52.39,52.43,49938.27853215127,27.8131,27.8343,27.8078,27.829,49938.2785
2006-12-14 11:10:00,52.43,52.48,52.42,52.46,60935.92189428795,27.829,27.8556,27.8237,27.845,60935.9219
2006-12-14 11:20:00,52.45,52.47,52.38,52.39,58242.62147907081,27.8397,27.8503,27.8025,27.8078,58242.6215
2006-12-14 11:30:00,52.39,52.39,52.31,52.32,44888.34025361912,27.8078,27.8078,27.7653,27.7707,44888.3403
2006-12-14 11:40:00,52.32,52.33,52.29,52.3,35125.12624845696,27.7707,27.776,27.7547,27.76,35125.1262
2006-12-14 11:50:00,52.3,52.35,52.3,52.35,44663.89855235103,27.76,27.7866,27.76,27.7866,44663.8986
2006-12-14 12:00:00,52.35,52.35,52.33,52.34,20536.41566603075,27.7866,27.7866,27.776,27.7813,20536.4157
2006-12-14 12:10:00,52.33,52.33,52.3,52.3,27942.9918078779,27.776,27.776,27.76,27.76,27942.9918
2006-12-14 12:20:00,52.31,52.31,52.24,52.25,43205.027494108406,27.7653,27.7653,27.7282,27.7335,43205.0275
2006-12-14 12:30:00,52.25,52.33,52.25,52.33,35349.56794972506,27.7335,27.776,27.7335,27.776,35349.5679
2006-12-14 12:40:00,52.33,52.33,52.31,52.31,26259.679048367187,27.776,27.776,27.7653,27.7653,26259.679
2006-12-14 12:50:00,52.32,52.35,52.29,52.35,39165.07687128268,27.7707,27.7866,27.7547,27.7866,39165.0769
2006-12-14 13:00:00,52.35,52.38,52.32,52.36,23678.599483784084,27.7866,27.8025,27.7707,27.7919,23678.5995
2006-12-14 13:10:00,52.36,52.41,52.36,52.4,25361.9122432948,27.7919,27.8184,27.7919,27.8131,25361.9122
2006-12-14 13:20:00,52.4,52.4,52.33,52.33,17057.569296375266,27.8131,27.8131,27.776,27.776,17057.5693
2006-12-14 13:30:00,52.33,52.4,52.32,52.35,24351.92458758837,27.776,27.8131,27.7707,27.7866,24351.9246
2006-12-14 13:40:00,52.35,52.35,52.28,52.34,32992.93008641005,27.7866,27.7866,27.7494,27.7813,32992.9301
2006-12-14 13:50:00,52.34,52.35,52.33,52.34,21770.84502300528,27.7813,27.7866,27.776,27.7813,21770.845
2006-12-14 14:00:00,52.34,52.35,52.31,52.32,25810.795645831,27.7813,27.7866,27.7653,27.7707,25810.7956
2006-12-14 14:10:00,52.31,52.33,52.31,52.33,18965.32375715408,27.7653,27.776,27.7653,27.776,18965.3238
2006-12-14 14:20:00,52.33,52.33,52.26,52.26,39165.07687128268,27.776,27.776,27.7388,27.7388,39165.0769
2006-12-14 14:30:00,52.25,52.33,52.25,52.33,49713.83683088318,27.7335,27.776,27.7335,27.776,49713.8368
2006-12-14 14:40:00,52.32,52.33,52.31,52.32,43653.91089664459,27.7707,27.776,27.7653,27.7707,43653.9109
2006-12-14 14:50:00,52.31,52.31,52.25,52.29,49826.05768151722,27.7653,27.7653,27.7335,27.7547,49826.0577
2006-12-14 15:00:00,52.28,52.33,52.25,52.33,72719.11121086297,27.7494,27.776,27.7335,27.776,72719.1112
2006-12-14 15:10:00,52.33,52.33,52.31,52.33,22780.832678711704,27.776,27.776,27.7653,27.776,22780.8327
2006-12-14 15:20:00,52.33,52.35,52.33,52.35,41521.714734597685,27.776,27.7866,27.776,27.7866,41521.7147
2006-12-14 15:30:00,52.35,52.4,52.34,52.4,45673.886208057454,27.7866,27.8131,27.7813,27.8131,45673.8862
2006-12-14 15:40:00,52.39,52.46,52.38,52.38,111771.9672315116,27.8078,27.845,27.8025,27.8025,111771.9672
2006-12-14 15:50:00,52.38,52.38,52.29,52.3,125014.02760632924,27.8025,27.8025,27.7547,27.76,125014.0276
2006-12-15 09:30:00,52.29,52.38,52.2,52.21,1142744.9220065088,27.7547,27.8025,27.707,27.7123,1142744.922
2006-12-15 09:40:00,52.21,52.28,52.2,52.28,103804.2868364942,27.7123,27.7494,27.707,27.7494,103804.2868
2006-12-15 09:50:00,52.28,52.41,52.26,52.33,110761.97957580518,27.7494,27.8184,27.7388,27.776,110761.9796
2006-12-15 10:00:00,52.33,52.42,52.3,52.33,92245.5392211873,27.776,27.8237,27.76,27.776,92245.5392
2006-12-15 10:10:00,52.33,52.36,52.27,52.3,58130.40062843676,27.776,27.7919,27.7441,27.76,58130.4006
2006-12-15 10:20:00,52.3,52.31,52.26,52.26,57344.85467399842,27.76,27.7653,27.7388,27.7388,57344.8547
2006-12-15 10:30:00,52.25,52.37,52.25,52.37,93928.851980698,27.7335,27.7972,27.7335,27.7972,93928.852
2006-12-15 10:40:00,52.37,52.37,52.33,52.33,99203.23196049826,27.7972,27.7972,27.776,27.776,99203.232
2006-12-15 10:50:00,52.33,52.37,52.33,52.36,56334.867018292,27.776,27.7972,27.776,27.7919,56334.867
2006-12-15 11:00:00,52.37,52.45,52.36,52.44,81809.00011222085,27.7972,27.8397,27.7919,27.8343,81809.0001
2006-12-15 11:10:00,52.43,52.45,52.32,52.37,127146.22376837616,27.829,27.8397,27.7707,27.7972,127146.2238
2006-12-15 11:20:00,52.37,52.44,52.37,52.41,55998.20446638985,27.7972,27.8343,27.7972,27.8184,55998.2045
2006-12-15 11:30:00,52.41,52.41,52.37,52.39,47244.97811693412,27.8184,27.8184,27.7972,27.8078,47244.9781
2006-12-15 11:40:00,52.39,52.41,52.38,52.39,173942.31848277408,27.8078,27.8184,27.8025,27.8078,173942.3185
2006-12-15 11:50:00,52.39,52.39,52.33,52.34,51958.25384356413,27.8078,27.8078,27.776,27.7813,51958.2538
2006-12-15 12:00:00,52.34,52.35,52.26,52.27,50499.38278532151,27.7813,27.7866,27.7388,27.7441,50499.3828
2006-12-15 12:10:00,52.27,52.29,52.25,52.27,27269.666704073614,27.7441,27.7547,27.7335,27.7441,27269.6667
2006-12-15 12:20:00,52.26,52.27,52.22,52.25,48591.6283245427,27.7388,27.7441,27.7176,27.7335,48591.6283
2006-12-15 12:30:00,52.24,52.32,52.22,52.32,45112.781954887214,27.7282,27.7707,27.7176,27.7707,45112.782
2006-12-15 12:40:00,52.33,52.39,52.32,52.36,26147.458197733136,27.776,27.8078,27.7707,27.7919,26147.4582
2006-12-15 12:50:00,52.36,52.38,52.35,52.37,48591.6283245427,27.7919,27.8025,27.7866,27.7972,48591.6283
2006-12-15 13:00:00,52.36,52.37,52.35,52.36,34564.02199528672,27.7919,27.7972,27.7866,27.7919,34564.022
2006-12-15 13:10:00,52.37,52.38,52.31,52.31,51397.14959039389,27.7972,27.8025,27.7653,27.7653,51397.1496
2006-12-15 13:20:00,52.31,52.33,52.27,52.27,42419.48153967007,27.7653,27.776,27.7441,27.7441,42419.4815
2006-12-15 13:30:00,52.27,52.35,52.24,52.3,85624.50903377848,27.7441,27.7866,27.7282,27.76,85624.509
2006-12-15 13:40:00,52.31,52.36,52.3,52.35,43429.4691953765,27.7653,27.7919,27.76,27.7866,43429.4692
2006-12-15 13:50:00,52.36,52.38,52.35,52.37,34788.46369655482,27.7919,27.8025,27.7866,27.7972,34788.4637
2006-12-15 14:00:00,52.37,52.4,52.33,52.34,53304.90405117271,27.7972,27.8131,27.776,27.7813,53304.9041
2006-12-15 14:10:00,52.34,52.35,52.27,52.3,27830.77095724385,27.7813,27.7866,27.7441,27.76,27830.771
2006-12-15 14:20:00,52.31,52.39,52.3,52.37,39613.96027381888,27.7653,27.8078,27.76,27.7972,39613.9603
2006-12-15 14:30:00,52.38,52.38,52.33,52.36,51846.032992930086,27.8025,27.8025,27.776,27.7919,51846.033
2006-12-15 14:40:00,52.35,52.38,52.34,52.35,42980.58579284031,27.7866,27.8025,27.7813,27.7866,42980.5858
2006-12-15 14:50:00,52.34,52.36,52.33,52.33,41297.27303332959,27.7813,27.7919,27.776,27.776,41297.273
2006-12-15 15:00:00,52.33,52.33,52.25,52.32,62170.35125126248,27.776,27.776,27.7335,27.7707,62170.3513
2006-12-15 15:10:00,52.32,52.36,52.32,52.33,39277.29772191673,27.7707,27.7919,27.7707,27.776,39277.2977
2006-12-15 15:20:00,52.33,52.36,52.32,52.33,48367.1866232746,27.776,27.7919,27.7707,27.776,48367.1866
2006-12-15 15:30:00,52.33,52.33,52.29,52.29,67556.95208169677,27.776,27.776,27.7547,27.7547,67556.9521
2006-12-15 15:40:00,52.28,52.36,52.28,52.35,83941.19627426776,27.7494,27.7919,27.7494,27.7866,83941.1963
2006-12-15 15:50:00,52.36,52.39,52.33,52.33,117831.8931657502,27.7919,27.8078,27.776,27.776,117831.8932
2006-12-18 09:30:00,52.49,52.53,52.35,52.47,72270.22780832679,27.8609,27.8821,27.7866,27.8503,72270.2278
2006-12-18 09:40:00,52.46,52.57,52.38,52.46,50611.60363595556,27.845,27.9033,27.8025,27.845,50611.6036
2006-12-18 09:50:00,52.44,52.57,52.44,52.57,48928.29087644485,27.8343,27.9033,27.8343,27.9033,48928.2909
2006-12-18 10:00:00,52.57,52.6,52.44,52.49,59813.71338794748,27.9033,27.9193,27.8343,27.8609,59813.7134
2006-12-18 10:10:00,52.49,52.54,52.43,52.52,50611.60363595556,27.8609,27.8874,27.829,27.8768,50611.6036
2006-12-18 10:20:00,52.52,52.52,52.47,52.48,14925.373134328358,27.8768,27.8768,27.8503,27.8556,14925.3731
2006-12-18 10:30:00,52.49,52.51,52.47,52.49,47357.19896756817,27.8609,27.8715,27.8503,27.8609,47357.199
2006-12-18 10:40:00,52.47,52.49,52.28,52.3,85512.28818314442,27.8503,27.8609,27.7494,27.76,85512.2882
2006-12-18 10:50:00,52.3,52.3,52.26,52.27,43878.352597912686,27.76,27.76,27.7388,27.7441,43878.3526
2006-12-18 11:00:00,52.26,52.33,52.24,52.33,106160.9246998092,27.7388,27.776,27.7282,27.776,106160.9247
2006-12-18 11:10:00,52.33,52.35,52.3,52.32,36247.33475479744,27.776,27.7866,27.76,27.7707,36247.3348
2006-12-18 11:20:00,52.32,52.39,52.31,52.31,38603.97261811244,27.7707,27.8078,27.7653,27.7653,38603.9726
2006-12-18 11:30:00,52.3,52.37,52.26,52.29,45000.56110425317,27.76,27.7972,27.7388,27.7547,45000.5611
2006-12-18 11:40:00,52.28,52.3,52.22,52.3,46347.21131186174,27.7494,27.76,27.7176,27.76,46347.2113
2006-12-18 11:50:00,52.31,52.33,52.23,52.25,47693.86151947032,27.7653,27.776,27.7229,27.7335,47693.8615
2006-12-18 12:00:00,52.23,52.26,52.19,52.2,93704.41027942993,27.7229,27.7388,27.7017,27.707,93704.4103
2006-12-18 12:10:00,52.2,52.31,52.17,52.26,82706.76691729322,27.707,27.7653,27.691,27.7388,82706.7669
2006-12-18 12:20:00,52.26,52.33,52.24,52.33,39950.62282572102,27.7388,27.776,27.7282,27.776,39950.6228
2006-12-18 12:30:00,52.33,52.36,52.3,52.32,41297.27303332959,27.776,27.7919,27.76,27.7707,41297.273
2006-12-18 12:40:00,52.33,52.33,52.18,52.19,110425.31702390304,27.776,27.776,27.6963,27.7017,110425.317
2006-12-18 12:50:00,52.2,52.23,52.18,52.18,30299.629671192903,27.707,27.7229,27.6963,27.6963,30299.6297
2006-12-18 13:00:00,52.18,52.18,52.07,52.11,162159.12916619907,27.6963,27.6963,27.638,27.6592,162159.1292
2006-12-18 13:10:00,52.11,52.16,52.08,52.1,37593.984962406015,27.6592,27.6857,27.6433,27.6539,37593.985
2006-12-18 13:20:00,52.1,52.15,52.08,52.13,31197.396476265287,27.6539,27.6804,27.6433,27.6698,31197.3965
2006-12-18 13:30:00,52.14,52.18,52.11,52.16,17955.336101447647,27.6751,27.6963,27.6592,27.6857,17955.3361
2006-12-18 13:40:00,52.17,52.26,52.16,52.19,33217.37178767815,27.691,27.7388,27.6857,27.7017,33217.3718
2006-12-18 13:50:00,52.19,52.2,52.08,52.09,34564.02199528672,27.7017,27.707,27.6433,27.6486,34564.022
2006-12-18 14:00:00,52.09,52.17,52.09,52.14,35125.12624845696,27.6486,27.691,27.6486,27.6751,35125.1262
2006-12-18 14:10:00,52.15,52.17,52.12,52.16,19526.42801032432,27.6804,27.691,27.6645,27.6857,19526.428
2006-12-18 14:20:00,52.17,52.19,52.12,52.13,25137.470542026706,27.691,27.7017,27.6645,27.6698,25137.4705
2006-12-18 14:30:00,52.12,52.16,52.08,52.14,37481.76411177197,27.6645,27.6857,27.6433,27.6751,37481.7641
2006-12-18 14:40:00,52.14,52.14,52.04,52.04,28504.09606104814,27.6751,27.6751,27.622,27.622,28504.0961
2006-12-18 14:50:00,52.05,52.1,52.03,52.09,31421.838177533384,27.6273,27.6539,27.6167,27.6486,31421.8382
2006-12-18 15:00:00,52.08,52.08,52.02,52.08,26933.00415217147,27.6433,27.6433,27.6114,27.6433,26933.0042
2006-12-18 15:10:00,52.08,52.14,52.04,52.11,36359.55560543149,27.6433,27.6751,27.622,27.6592,36359.5556
2006-12-18 15:20:00,52.12,52.18,52.1,52.17,36583.99730669958,27.6645,27.6963,27.6539,27.691,36583.9973
2006-12-18 15:30:00,52.17,52.21,52.12,52.16,40062.84367635506,27.691,27.7123,27.6645,27.6857,40062.8437
2006-12-18 15:40:00,52.16,52.17,52.13,52.16,28840.758612950285,27.6857,27.691,27.6698,27.6857,28840.7586
2006-12-18 15:50:00,52.16,52.24,52.15,52.21,84390.07967680394,27.6857,27.7282,27.6804,27.7123,84390.0797
2006-12-19 09:30:00,52.24,52.3,52.15,52.2,155874.7615306924,27.7282,27.76,27.6804,27.707,155874.7615
2006-12-19 09:40:00,52.2,52.31,52.1,52.1,104140.94938839636,27.707,27.7653,27.6539,27.6539,104140.9494
2006-12-19 09:50:00,52.08,52.24,52.05,52.19,80686.79160588037,27.6433,27.7282,27.6273,27.7017,80686.7916
2006-12-19 10:00:00,52.18,52.19,52.09,52.19,75749.07417798227,27.6963,27.7017,27.6486,27.7017,75749.0742
2006-12-19 10:10:00,52.19,52.25,52.16,52.22,82818.98776792728,27.7017,27.7335,27.6857,27.7176,82818.9878
2006-12-19 10:20:00,52.22,52.25,52.02,52.09,95724.38559084278,27.7176,27.7335,27.6114,27.6486,95724.3856
2006-12-19 10:30:00,52.1,52.32,52.1,52.32,71933.56525642464,27.6539,27.7707,27.6539,27.7707,71933.5653
2006-12-19 10:40:00,52.31,52.4,52.24,52.37,58130.40062843676,27.7653,27.8131,27.7282,27.7972,58130.4006
2006-12-19 10:50:00,52.38,52.48,52.38,52.44,54651.55425878128,27.8025,27.8556,27.8025,27.8343,54651.5543
2006-12-19 11:00:00,52.42,52.49,52.4,52.43,53641.56660307485,27.8237,27.8609,27.8131,27.829,53641.5666
2006-12-19 11:10:00,52.44,52.48,52.43,52.46,59477.05083604533,27.8343,27.8556,27.829,27.845,59477.0508
2006-12-19 11:20:00,52.46,52.49,52.42,52.43,33554.03433958029,27.845,27.8609,27.8237,27.829,33554.0343
2006-12-19 11:30:00,52.44,52.49,52.33,52.34,47357.19896756817,27.8343,27.8609,27.776,27.7813,47357.199
2006-12-19 11:40:00,52.34,52.43,52.33,52.43,58354.84232970486,27.7813,27.829,27.776,27.829,58354.8423
2006-12-19 11:50:00,52.43,52.43,52.36,52.42,26035.23734709909,27.829,27.829,27.7919,27.8237,26035.2373
2006-12-19 12:00:00,52.42,52.48,52.39,52.39,67669.17293233082,27.8237,27.8556,27.8078,27.8078,67669.1729
2006-12-19 12:10:00,52.38,52.39,52.29,52.29,33217.37178767815,27.8025,27.8078,27.7547,27.7547,33217.3718
2006-12-19 12:20:00,52.3,52.4,52.3,52.39,40960.61048142744,27.76,27.8131,27.76,27.8078,40960.6105
2006-12-19 12:30:00,52.4,52.44,52.37,52.39,62955.897205700814,27.8131,27.8343,27.7972,27.8078,62955.8972
2006-12-19 12:40:00,52.39,52.41,52.36,52.4,27494.10840534171,27.8078,27.8184,27.7919,27.8131,27494.1084
2006-12-19 12:50:00,52.4,52.43,52.39,52.4,33217.37178767815,27.8131,27.829,27.8078,27.8131,33217.3718
2006-12-19 13:00:00,52.41,52.41,52.36,52.37,59477.05083604533,27.8184,27.8184,27.7919,27.7972,59477.0508
2006-12-19 13:10:00,52.35,52.43,52.35,52.4,50723.824486589605,27.7866,27.829,27.7866,27.8131,50723.8245
2006-12-19 13:20:00,52.41,52.46,52.4,52.44,75300.19077544607,27.8184,27.845,27.8131,27.8343,75300.1908
2006-12-19 13:30:00,52.44,52.52,52.44,52.51,54651.55425878128,27.8343,27.8768,27.8343,27.8715,54651.5543
2006-12-19 13:40:00,52.52,52.64,52.51,52.6,75636.85332734822,27.8768,27.9405,27.8715,27.9193,75636.8533
2006-12-19 13:50:00,52.59,52.61,52.56,52.58,43990.57344854674,27.914,27.9246,27.898,27.9087,43990.5734
2006-12-19 14:00:00,52.59,52.73,52.59,52.68,96958.8149478173,27.914,27.9883,27.914,27.9617,96958.8149
2006-12-19 14:10:00,52.69,52.69,52.65,52.65,65424.75591964987,27.967,27.967,27.9458,27.9458,65424.7559
2006-12-19 14:20:00,52.65,52.66,52.61,52.63,49377.17427898103,27.9458,27.9511,27.9246,27.9352,49377.1743
2006-12-19 14:30:00,52.64,52.64,52.57,52.58,44551.67770171697,27.9405,27.9405,27.9033,27.9087,44551.6777
2006-12-19 14:40:00,52.57,52.6,52.54,52.56,36808.43900796768,27.9033,27.9193,27.8874,27.898,36808.439
2006-12-19 14:50:00,52.56,52.68,52.55,52.67,77320.16608685894,27.898,27.9617,27.8927,27.9564,77320.1661
2006-12-19 15:00:00,52.66,52.67,52.63,52.66,62058.13040062843,27.9511,27.9564,27.9352,27.9511,62058.1304
2006-12-19 15:10:00,52.66,52.7,52.63,52.66,77769.04948939513,27.9511,27.9724,27.9352,27.9511,77769.0495
2006-12-19 15:20:00,52.66,52.75,52.66,52.74,79115.6996970037,27.9511,27.9989,27.9511,27.9936,79115.6997
2006-12-19 15:30:00,52.74,52.75,52.7,52.72,64863.65166647963,27.9936,27.9989,27.9724,27.983,64863.6517
2006-12-19 15:40:00,52.71,52.79,52.71,52.78,81584.55841095276,27.9777,28.0201,27.9777,28.0148,81584.5584
2006-12-19 15:50:00,52.77,52.79,52.71,52.71,88317.80944899561,28.0095,28.0201,27.9777,27.9777,88317.8094
2006-12-20 09:30:00,52.66,52.74,52.57,52.6,97856.58175288967,27.9511,27.9936,27.9033,27.9193,97856.5818
2006-12-20 09:40:00,52.6,52.66,52.49,52.59,71372.4610032544,27.9193,27.9511,27.8609,27.914,71372.461
2006-12-20 09:50:00,52.57,52.63,52.57,52.6,113006.39658848614,27.9033,27.9352,27.9033,27.9193,113006.3966
2006-12-20 10:00:00,52.58,52.62,52.48,52.51,93704.41027942993,27.9087,27.9299,27.8556,27.8715,93704.4103
2006-12-20 10:10:00,52.51,52.57,52.47,52.49,124452.923353159,27.8715,27.9033,27.8503,27.8609,124452.9234
2006-12-20 10:20:00,52.5,52.5,52.44,52.45,73055.77376276512,27.8662,27.8662,27.8343,27.8397,73055.7738
2006-12-20 10:30:00,52.44,52.55,52.44,52.49,66883.62697789249,27.8343,27.8927,27.8343,27.8609,66883.627
2006-12-20 10:40:00,52.5,52.53,52.47,52.52,32768.48838514196,27.8662,27.8821,27.8503,27.8768,32768.4884
2006-12-20 10:50:00,52.52,52.62,52.51,52.54,37032.880709235775,27.8768,27.9299,27.8715,27.8874,37032.8807
2006-12-20 11:00:00,52.54,52.69,52.54,52.68,70586.91504881607,27.8874,27.967,27.8874,27.9617,70586.915
2006-12-20 11:10:00,52.68,52.68,52.64,52.66,32095.16328133767,27.9617,27.9617,27.9405,27.9511,32095.1633
2006-12-20 11:20:00,52.66,52.72,52.65,52.7,49713.83683088318,27.9511,27.983,27.9458,27.9724,49713.8368
2006-12-20 11:30:00,52.69,52.75,52.68,52.75,32992.93008641005,27.967,27.9989,27.9617,27.9989,32992.9301
2006-12-20 11:40:00,52.76,52.81,52.74,52.81,52631.57894736842,28.0042,28.0307,27.9936,28.0307,52631.5789
2006-12-20 11:50:00,52.81,52.82,52.78,52.82,36583.99730669958,28.0307,28.036,28.0148,28.036,36583.9973
2006-12-20 12:00:00,52.81,52.82,52.78,52.79,37706.20581304006,28.0307,28.036,28.0148,28.0201,37706.2058
2006-12-20 12:10:00,52.79,52.82,52.79,52.8,23005.2743799798,28.0201,28.036,28.0201,28.0254,23005.2744
2006-12-20 12:20:00,52.79,52.79,52.71,52.73,30524.071372461003,28.0201,28.0201,27.9777,27.9883,30524.0714
2006-12-20 12:30:00,52.73,52.73,52.7,52.72,56671.529570194136,27.9883,27.9883,27.9724,27.983,56671.5296
2006-12-20 12:40:00,52.73,52.73,52.66,52.67,46234.990461227695,27.9883,27.9883,27.9511,27.9564,46234.9905
2006-12-20 12:50:00,52.67,52.74,52.66,52.74,22893.05352934575,27.9564,27.9936,27.9511,27.9936,22893.0535
2006-12-20 13:00:00,52.74,52.74,52.66,52.67,47918.30322073841,27.9936,27.9936,27.9511,27.9564,47918.3032
2006-12-20 13:10:00,52.68,52.74,52.68,52.74,75973.51587925036,27.9617,27.9936,27.9617,27.9936,75973.5159
2006-12-20 13:20:00,52.74,52.74,52.71,52.73,29850.74626865672,27.9936,27.9936,27.9777,27.9883,29850.7463
2006-12-20 13:30:00,52.73,52.74,52.71,52.71,45000.56110425317,27.9883,27.9936,27.9777,27.9777,45000.5611
2006-12-20 13:40:00,52.71,52.72,52.66,52.71,91235.55156548086,27.9777,27.983,27.9511,27.9777,91235.5516
2006-12-20 13:50:00,52.71,52.75,52.7,52.75,50162.72023341936,27.9777,27.9989,27.9724,27.9989,50162.7202
2006-12-20 14:00:00,52.75,52.75,52.69,52.73,50723.824486589605,27.9989,27.9989,27.967,27.9883,50723.8245
2006-12-20 14:10:00,52.74,52.88,52.73,52.84,93704.41027942993,27.9936,28.0679,27.9883,28.0467,93704.4103
2006-12-20 14:20:00,52.83,52.89,52.8,52.82,45225.00280552126,28.0414,28.0732,28.0254,28.036,45225.0028
2006-12-20 14:30:00,52.81,52.85,52.72,52.73,37593.984962406015,28.0307,28.052,27.983,27.9883,37593.985
2006-12-20 14:40:00,52.72,52.76,52.71,52.75,28167.433509146,27.983,28.0042,27.9777,27.9989,28167.4335
2006-12-20 14:50:00,52.74,52.82,52.73,52.79,36696.21815733363,27.9936,28.036,27.9883,28.0201,36696.2182
2006-12-20 15:00:00,52.79,52.79,52.7,52.75,64751.43081584558,28.0201,28.0201,27.9724,27.9989,64751.4308
2006-12-20 15:10:00,52.75,52.78,52.72,52.74,47918.30322073841,27.9989,28.0148,27.983,27.9936,47918.3032
2006-12-20 15:20:00,52.74,52.76,52.71,52.71,62282.57210189653,27.9936,28.0042,27.9777,27.9777,62282.5721
2006-12-20 15:30:00,52.72,52.77,52.67,52.77,73841.31971720346,27.983,28.0095,27.9564,28.0095,73841.3197
2006-12-20 15:40:00,52.77,52.77,52.69,52.7,53417.124901806754,28.0095,28.0095,27.967,27.9724,53417.1249
2006-12-20 15:50:00,52.71,52.74,52.62,52.69,104365.39108966444,27.9777,27.9936,27.9299,27.967,104365.3911
2006-12-21 09:30:00,52.93,53.02,52.8,52.8,60150.37593984962,28.0944,28.1422,28.0254,28.0254,60150.3759
2006-12-21 09:40:00,52.8,53.08,52.8,53.07,53529.3457524408,28.0254,28.174,28.0254,28.1687,53529.3458
2006-12-21 09:50:00,53.08,53.15,52.98,53.04,63068.11805633486,28.174,28.2112,28.121,28.1528,63068.1181
2006-12-21 10:00:00,53.05,53.21,53.03,53.17,76310.1784311525,28.1581,28.2431,28.1475,28.2218,76310.1784
2006-12-21 10:10:00,53.18,53.18,53.11,53.11,77207.94523622488,28.2271,28.2271,28.19,28.19,77207.9452
2006-12-21 10:20:00,53.11,53.11,53.0,53.04,56671.529570194136,28.19,28.19,28.1316,28.1528,56671.5296
2006-12-21 10:30:00,53.04,53.09,53.04,53.09,39613.96027381888,28.1528,28.1794,28.1528,28.1794,39613.9603
2006-12-21 10:40:00,53.08,53.09,53.08,53.08,36471.776456065534,28.174,28.1794,28.174,28.174,36471.7765
2006-12-21 10:50:00,53.09,53.09,52.96,53.0,71260.24015262035,28.1794,28.1794,28.1104,28.1316,71260.2402
2006-12-21 11:00:00,52.98,52.98,52.92,52.98,106946.47065424756,28.121,28.121,28.0891,28.121,106946.4707
2006-12-21 11:10:00,52.97,52.98,52.94,52.96,29065.20031421838,28.1157,28.121,28.0997,28.1104,29065.2003
2006-12-21 11:20:00,52.96,52.97,52.94,52.94,31421.838177533384,28.1104,28.1157,28.0997,28.0997,31421.8382
2006-12-21 11:30:00,52.94,52.94,52.9,52.9,23790.82033441813,28.0997,28.0997,28.0785,28.0785,23790.8203
2006-12-21 11:40:00,52.9,52.9,52.9,52.9,20648.6365166648,28.0785,28.0785,28.0785,28.0785,20648.6365
2006-12-21 11:50:00,52.9,52.9,52.88,52.89,30636.29222309505,28.0785,28.0785,28.0679,28.0732,30636.2922
2006-12-21 12:00:00,52.89,52.9,52.75,52.82,63292.55975760296,28.0732,28.0785,27.9989,28.036,63292.5598
2006-12-21 12:10:00,52.82,52.82,52.72,52.74,41633.93558523173,28.036,28.036,27.983,27.9936,41633.9356
2006-12-21 12:20:00,52.74,52.8,52.69,52.8,46796.094714397936,27.9936,28.0254,27.967,28.0254,46796.0947
2006-12-21 12:30:00,52.8,52.81,52.7,52.76,51621.59129166199,28.0254,28.0307,27.9724,28.0042,51621.5913
2006-12-21 12:40:00,52.76,52.81,52.74,52.74,28616.31691168219,28.0042,28.0307,27.9936,27.9936,28616.3169
2006-12-21 12:50:00,52.74,52.75,52.69,52.7,33441.813488946245,27.9936,27.9989,27.967,27.9724,33441.8135
2006-12-21 13:00:00,52.71,52.71,52.65,52.67,54539.33340814723,27.9777,27.9777,27.9458,27.9564,54539.3334
2006-12-21 13:10:00,52.67,52.71,52.66,52.67,37818.42666367411,27.9564,27.9777,27.9511,27.9564,37818.4267
2006-12-21 13:20:00,52.67,52.68,52.66,52.66,25586.3539445629,27.9564,27.9617,27.9511,27.9511,25586.3539
2006-12-21 13:30:00,52.66,52.67,52.57,52.6,110986.42127707328,27.9511,27.9564,27.9033,27.9193,110986.4213
2006-12-21 13:40:00,52.6,52.63,52.57,52.58,94041.07283133206,27.9193,27.9352,27.9033,27.9087,94041.0728
2006-12-21 13:50:00,52.58,52.59,52.53,52.57,59477.05083604533,27.9087,27.914,27.8821,27.9033,59477.0508
2006-12-21 14:00:00,52.56,52.58,52.56,52.58,31309.617326899337,27.898,27.9087,27.898,27.9087,31309.6173
2006-12-21 14:10:00,52.57,52.57,52.57,52.57,29401.86286612052,27.9033,27.9033,27.9033,27.9033,29401.8629
2006-12-21 14:20:00,52.57,52.64,52.56,52.59,66322.52272472225,27.9033,27.9405,27.898,27.914,66322.5227
2006-12-21 14:30:00,52.6,52.63,52.58,52.58,54314.891706879134,27.9193,27.9352,27.9087,27.9087,54314.8917
2006-12-21 14:40:00,52.58,52.63,52.57,52.61,88205.58859836157,27.9087,27.9352,27.9033,27.9246,88205.5886
2006-12-21 14:50:00,52.62,52.68,52.58,52.65,93479.96857816182,27.9299,27.9617,27.9087,27.9458,93479.9686
2006-12-21 15:00:00,52.65,52.66,52.62,52.65,52070.47469419818,27.9458,27.9511,27.9299,27.9458,52070.4747
2006-12-21 15:10:00,52.65,52.7,52.61,52.63,72606.89036022892,27.9458,27.9724,27.9246,27.9352,72606.8904
2006-12-21 15:20:00,52.62,52.64,52.59,52.62,60823.70104365391,27.9299,27.9405,27.914,27.9299,60823.701
2006-12-21 15:30:00,52.63,52.7,52.62,52.66,84726.74222870609,27.9352,27.9724,27.9299,27.9511,84726.7422
2006-12-21 15:40:00,52.66,52.71,52.66,52.66,87195.60094265515,27.9511,27.9777,27.9511,27.9511,87195.6009
2006-12-21 15:50:00,52.66,52.74,52.66,52.71,83828.9754236337,27.9511,27.9936,27.9511,27.9777,83828.9754
2006-12-22 09:30:00,52.98,52.98,52.68,52.68,73392.43631466725,28.121,28.121,27.9617,27.9617,73392.4363
2006-12-22 09:40:00,52.66,52.72,52.42,52.66,53304.90405117271,27.9511,27.983,27.8237,27.9511,53304.9041
2006-12-22 09:50:00,52.63,52.75,52.63,52.65,23566.37863315004,27.9352,27.9989,27.9352,27.9458,23566.3786
2006-12-22 10:00:00,52.65,52.71,52.6,52.62,50723.824486589605,27.9458,27.9777,27.9193,27.9299,50723.8245
2006-12-22 10:10:00,52.62,52.72,52.6,52.67,37593.984962406015,27.9299,27.983,27.9193,27.9564,37593.985
2006-12-22 10:20:00,52.66,52.73,52.59,52.7,110313.096173269,27.9511,27.9883,27.914,27.9724,110313.0962
2006-12-22 10:30:00,52.7,52.72,52.58,52.64,52968.24149927056,27.9724,27.983,27.9087,27.9405,52968.2415
2006-12-22 10:40:00,52.65,52.69,52.63,52.69,23005.2743799798,27.9458,27.967,27.9352,27.967,23005.2744
2006-12-22 10:50:00,52.69,52.7,52.57,52.57,34564.02199528672,27.967,27.9724,27.9033,27.9033,34564.022
2006-12-22 11:00:00,52.57,52.66,52.57,52.65,29850.74626865672,27.9033,27.9511,27.9033,27.9458,29850.7463
2006-12-22 11:10:00,52.65,52.67,52.63,52.64,39726.18112445292,27.9458,27.9564,27.9352,27.9405,39726.1811
2006-12-22 11:20:00,52.65,52.65,52.58,52.6,20648.6365166648,27.9458,27.9458,27.9087,27.9193,20648.6365
2006-12-22 11:30:00,52.6,52.61,52.53,52.56,24464.145438222426,27.9193,27.9246,27.8821,27.898,24464.1454
2006-12-22 11:40:00,52.57,52.6,52.53,52.57,38155.08921557625,27.9033,27.9193,27.8821,27.9033,38155.0892
2006-12-22 11:50:00,52.57,52.66,52.57,52.66,21209.74076983504,27.9033,27.9511,27.9033,27.9511,21209.7408
2006-12-22 12:00:00,52.67,52.67,52.57,52.58,77544.60778812703,27.9564,27.9564,27.9033,27.9087,77544.6078
2006-12-22 12:10:00,52.57,52.59,52.48,52.49,40848.3896307934,27.9033,27.914,27.8556,27.8609,40848.3896
2006-12-22 12:20:00,52.49,52.57,52.49,52.52,25474.13309392885,27.8609,27.9033,27.8609,27.8768,25474.1331
2006-12-22 12:30:00,52.52,52.53,52.48,52.5,13690.943777353832,27.8768,27.8821,27.8556,27.8662,13690.9438
2006-12-22 12:40:00,52.5,52.62,52.48,52.62,19863.09056222646,27.8662,27.9299,27.8556,27.9299,19863.0906
2006-12-22 12:50:00,52.61,52.64,52.57,52.6,17955.336101447647,27.9246,27.9405,27.9033,27.9193,17955.3361
2006-12-22 13:00:00,52.59,52.61,52.51,52.54,23229.71608124789,27.914,27.9246,27.8715,27.8874,23229.7161
2006-12-22 13:10:00,52.54,52.6,52.52,52.59,22780.832678711704,27.8874,27.9193,27.8768,27.914,22780.8327
2006-12-22 13:20:00,52.6,52.63,52.57,52.57,29065.20031421838,27.9193,27.9352,27.9033,27.9033,29065.2003
2006-12-22 13:30:00,52.57,52.59,52.55,52.59,25474.13309392885,27.9033,27.914,27.8927,27.914,25474.1331
2006-12-22 13:40:00,52.58,52.63,52.57,52.61,26035.23734709909,27.9087,27.9352,27.9033,27.9246,26035.2373
2006-12-22 13:50:00,52.61,52.73,52.61,52.73,27606.32925597576,27.9246,27.9883,27.9246,27.9883,27606.3293
2006-12-22 14:00:00,52.72,52.73,52.64,52.65,16833.12759510717,27.983,27.9883,27.9405,27.9458,16833.1276
2006-12-22 14:10:00,52.65,52.67,52.64,52.66,20087.532263494555,27.9458,27.9564,27.9405,27.9511,20087.5323
2006-12-22 14:20:00,52.66,52.71,52.66,52.68,32992.93008641005,27.9511,27.9777,27.9511,27.9617,32992.9301
2006-12-22 14:30:00,52.68,52.68,52.66,52.66,25923.016496465043,27.9617,27.9617,27.9511,27.9511,25923.0165
2006-12-22 14:40:00,52.66,52.66,52.62,52.64,35349.56794972506,27.9511,27.9511,27.9299,27.9405,35349.5679
2006-12-22 14:50:00,52.64,52.69,52.64,52.69,19526.42801032432,27.9405,27.967,27.9405,27.967,19526.428
2006-12-22 15:00:00,52.69,52.73,52.69,52.73,32319.604982605768,27.967,27.9883,27.967,27.9883,32319.605
2006-12-22 15:10:00,52.73,52.8,52.72,52.74,44551.67770171697,27.9883,28.0254,27.983,27.9936,44551.6777
2006-12-22 15:20:00,52.74,52.78,52.69,52.7,32656.26753450791,27.9936,28.0148,27.967,27.9724,32656.2675
2006-12-22 15:30:00,52.7,52.72,52.66,52.66,39838.40197508697,27.9724,27.983,27.9511,27.9511,39838.402
2006-12-22 15:40:00,52.66,52.67,52.65,52.66,36808.43900796768,27.9511,27.9564,27.9458,27.9511,36808.439
2006-12-22 15:50:00,52.66,52.67,52.62,52.67,111659.74638087756,27.9511,27.9564,27.9299,27.9564,111659.7464
2006-12-26 09:30:00,52.53,52.6,52.41,52.44,36359.55560543149,27.8821,27.9193,27.8184,27.8343,36359.5556
2006-12-26 09:40:00,52.44,52.66,52.32,52.52,44327.23600044888,27.8343,27.9511,27.7707,27.8768,44327.236
2006-12-26 09:50:00,52.52,52.73,52.51,52.54,67444.73123106273,27.8768,27.9883,27.8715,27.8874,67444.7312
2006-12-26 10:00:00,52.54,52.57,52.4,52.48,72719.11121086297,27.8874,27.9033,27.8131,27.8556,72719.1112
2006-12-26 10:10:00,52.47,52.47,52.33,52.33,44888.34025361912,27.8503,27.8503,27.776,27.776,44888.3403
2006-12-26 10:20:00,52.33,52.47,52.33,52.43,21883.06587363932,27.776,27.8503,27.776,27.829,21883.0659
2006-12-26 10:30:00,52.44,52.46,52.35,52.39,66546.96442599034,27.8343,27.845,27.7866,27.8078,66546.9644
2006-12-26 10:40:00,52.39,52.42,52.34,52.41,18291.99865334979,27.8078,27.8237,27.7813,27.8184,18291.9987
2006-12-26 10:50:00,52.41,52.57,52.41,52.54,32095.16328133767,27.8184,27.9033,27.8184,27.8874,32095.1633
2006-12-26 11:00:00,52.55,52.57,52.52,52.56,26259.679048367187,27.8927,27.9033,27.8768,27.898,26259.679
2006-12-26 11:10:00,52.56,52.59,52.54,52.57,40960.61048142744,27.898,27.914,27.8874,27.9033,40960.6105
2006-12-26 11:20:00,52.57,52.57,52.51,52.56,56783.75042082819,27.9033,27.9033,27.8715,27.898,56783.7504
2006-12-26 11:30:00,52.56,52.66,52.56,52.66,48479.40747390865,27.898,27.9511,27.898,27.9511,48479.4075
2006-12-26 11:40:00,52.66,52.71,52.66,52.7,23678.599483784084,27.9511,27.9777,27.9511,27.9724,23678.5995
2006-12-26 11:50:00,52.7,52.78,52.7,52.78,27942.9918078779,27.9724,28.0148,27.9724,28.0148,27942.9918
2006-12-26 12:00:00,52.78,52.8,52.71,52.71,26035.23734709909,28.0148,28.0254,27.9777,27.9777,26035.2373
2006-12-26 12:10:00,52.71,52.75,52.68,52.74,25586.3539445629,27.9777,27.9989,27.9617,27.9936,25586.3539
2006-12-26 12:20:00,52.74,52.87,52.74,52.83,41858.37728649983,27.9936,28.0626,27.9936,28.0414,41858.3773
2006-12-26 12:30:00,52.83,52.84,52.82,52.82,17057.569296375266,28.0414,28.0467,28.036,28.036,17057.5693
2006-12-26 12:40:00,52.82,52.83,52.82,52.82,16945.348445741216,28.036,28.0414,28.036,28.036,16945.3484
2006-12-26 12:50:00,52.82,52.84,52.82,52.84,17506.452698911457,28.036,28.0467,28.036,28.0467,17506.4527
2006-12-26 13:00:00,52.83,52.84,52.82,52.82,22107.507574907417,28.0414,28.0467,28.036,28.036,22107.5076
2006-12-26 13:10:00,52.82,52.83,52.82,52.82,17057.569296375266,28.036,28.0414,28.036,28.036,17057.5693
2006-12-26 13:20:00,52.82,52.82,52.82,52.82,10997.643362136683,28.036,28.036,28.036,28.036,10997.6434
2006-12-26 13:30:00,52.82,52.82,52.82,52.82,23005.2743799798,28.036,28.036,28.036,28.036,23005.2744
2006-12-26 13:40:00,52.82,52.83,52.82,52.82,31982.942430703624,28.036,28.0414,28.036,28.036,31982.9424
2006-12-26 13:50:00,52.83,52.83,52.82,52.82,28279.654359780045,28.0414,28.0414,28.036,28.036,28279.6544
2006-12-26 14:00:00,52.82,52.82,52.82,52.82,51621.59129166199,28.036,28.036,28.036,28.036,51621.5913
2006-12-26 14:10:00,52.82,52.82,52.82,52.82,29738.525418022666,28.036,28.036,28.036,28.036,29738.5254
2006-12-26 14:20:00,52.82,52.82,52.82,52.82,29401.86286612052,28.036,28.036,28.036,28.036,29401.8629
2006-12-26 14:30:00,52.82,52.82,52.82,52.82,17955.336101447647,28.036,28.036,28.036,28.036,17955.3361
2006-12-26 14:40:00,52.82,52.85,52.82,52.85,48703.84917517674,28.036,28.052,28.036,28.052,48703.8492
2006-12-26 14:50:00,52.84,52.9,52.84,52.9,57232.63382336438,28.0467,28.0785,28.0467,28.0785,57232.6338
2006-12-26 15:00:00,52.9,52.93,52.87,52.87,29401.86286612052,28.0785,28.0944,28.0626,28.0626,29401.8629
2006-12-26 15:10:00,52.88,52.9,52.86,52.9,24464.145438222426,28.0679,28.0785,28.0573,28.0785,24464.1454
2006-12-26 15:20:00,52.9,52.97,52.9,52.93,55885.9836157558,28.0785,28.1157,28.0785,28.0944,55885.9836
2006-12-26 15:30:00,52.93,53.0,52.92,52.97,67332.51038042868,28.0944,28.1316,28.0891,28.1157,67332.5104
2006-12-26 15:40:00,52.96,52.98,52.94,52.94,41633.93558523173,28.1104,28.121,28.0997,28.0997,41633.9356
2006-12-26 15:50:00,52.95,52.95,52.88,52.93,51958.25384356413,28.105,28.105,28.0679,28.0944,51958.2538
2006-12-27 09:30:00,53.2,53.2,53.07,53.15,42643.923240938166,28.2377,28.2377,28.1687,28.2112,42643.9232
2006-12-27 09:40:00,53.15,53.22,53.07,53.13,36022.89305352934,28.2112,28.2484,28.1687,28.2006,36022.8931
2006-12-27 09:50:00,53.14,53.21,52.98,53.04,51060.48703849175,28.2059,28.2431,28.121,28.1528,51060.487
2006-12-27 10:00:00,53.02,53.17,53.02,53.07,33554.03433958029,28.1422,28.2218,28.1422,28.1687,33554.0343
2006-12-27 10:10:00,53.07,53.07,53.03,53.05,26147.458197733136,28.1687,28.1687,28.1475,28.1581,26147.4582
2006-12-27 10:20:00,53.05,53.06,53.01,53.06,24239.703736954325,28.1581,28.1634,28.1369,28.1634,24239.7037
2006-12-27 10:30:00,53.06,53.06,52.91,52.92,34115.13859275053,28.1634,28.1634,28.0838,28.0891,34115.1386
2006-12-27 10:40:00,52.91,52.91,52.82,52.89,95612.16474020873,28.0838,28.0838,28.036,28.0732,95612.1647
2006-12-27 10:50:00,52.9,53.02,52.89,53.02,23229.71608124789,28.0785,28.1422,28.0732,28.1422,23229.7161
2006-12-27 11:00:00,53.01,53.03,52.98,53.01,30411.85052182696,28.1369,28.1475,28.121,28.1369,30411.8505
2006-12-27 11:10:00,53.0,53.01,52.93,52.95,37593.984962406015,28.1316,28.1369,28.0944,28.105,37593.985
2006-12-27 11:20:00,52.96,52.96,52.9,52.94,43092.80664347435,28.1104,28.1104,28.0785,28.0997,43092.8066
2006-12-27 11:30:00,52.95,52.97,52.93,52.97,18628.66120525193,28.105,28.1157,28.0944,28.1157,18628.6612
2006-12-27 11:40:00,52.96,52.97,52.86,52.86,42868.36494220626,28.1104,28.1157,28.0573,28.0573,42868.3649
2006-12-27 11:50:00,52.86,52.87,52.85,52.86,23454.15778251599,28.0573,28.0626,28.052,28.0573,23454.1578
2006-12-27 12:00:00,52.87,52.87,52.82,52.82,28055.21265851195,28.0626,28.0626,28.036,28.036,28055.2127
2006-12-27 12:10:00,52.82,52.82,52.72,52.73,71148.0193019863,28.036,28.036,27.983,27.9883,71148.0193
2006-12-27 12:20:00,52.73,52.74,52.72,52.72,11334.305914038829,27.9883,27.9936,27.983,27.983,11334.3059
2006-12-27 12:30:00,52.73,52.74,52.7,52.74,14027.606329255976,27.9883,27.9936,27.9724,27.9936,14027.6063
2006-12-27 12:40:00,52.74,52.79,52.74,52.79,12456.514420379306,27.9936,28.0201,27.9936,28.0201,12456.5144
2006-12-27 12:50:00,52.79,52.79,52.75,52.75,10548.759959600491,28.0201,28.0201,27.9989,27.9989,10548.76
2006-12-27 13:00:00,52.76,52.77,52.75,52.76,5386.600830434294,28.0042,28.0095,27.9989,28.0042,5386.6008
2006-12-27 13:10:00,52.77,52.77,52.74,52.75,15037.593984962405,28.0095,28.0095,27.9936,27.9989,15037.594
2006-12-27 13:20:00,52.76,52.76,52.74,52.74,9875.434855796206,28.0042,28.0042,27.9936,27.9936,9875.4349
2006-12-27 13:30:00,52.74,52.82,52.74,52.82,19526.42801032432,27.9936,28.036,27.9936,28.036,19526.428
2006-12-27 13:40:00,52.82,52.85,52.82,52.83,21546.403321737176,28.036,28.052,28.036,28.0414,21546.4033
2006-12-27 13:50:00,52.84,52.9,52.83,52.9,15710.919088766692,28.0467,28.0785,28.0414,28.0785,15710.9191
2006-12-27 14:00:00,52.9,52.99,52.9,52.98,30075.18796992481,28.0785,28.1263,28.0785,28.121,30075.188
2006-12-27 14:10:00,52.98,53.0,52.97,53.0,18179.777802715744,28.121,28.1316,28.1157,28.1316,18179.7778
2006-12-27 14:20:00,52.99,53.02,52.99,53.01,11783.18931657502,28.1263,28.1422,28.1263,28.1369,11783.1893
2006-12-27 14:30:00,53.01,53.01,52.98,52.98,15149.814835596451,28.1369,28.1369,28.121,28.121,15149.8148
2006-12-27 14:40:00,52.98,52.98,52.97,52.98,18179.777802715744,28.121,28.121,28.1157,28.121,18179.7778
2006-12-27 14:50:00,52.99,53.02,52.99,53.01,32880.709235776005,28.1263,28.1422,28.1263,28.1369,32880.7092
2006-12-27 15:00:00,53.01,53.07,53.0,53.06,33666.25519021434,28.1369,28.1687,28.1316,28.1634,33666.2552
2006-12-27 15:10:00,53.06,53.06,53.01,53.03,22668.611828077657,28.1634,28.1634,28.1369,28.1475,22668.6118
2006-12-27 15:20:00,53.02,53.03,53.01,53.02,29626.30456738862,28.1422,28.1475,28.1369,28.1422,29626.3046
2006-12-27 15:30:00,53.02,53.03,53.01,53.02,20873.078217932893,28.1422,28.1475,28.1369,28.1422,20873.0782
2006-12-27 15:40:00,53.02,53.03,53.0,53.01,44327.23600044888,28.1422,28.1475,28.1316,28.1369,44327.236
2006-12-27 15:50:00,53.02,53.07,53.0,53.06,64639.209965211536,28.1422,28.1687,28.1316,28.1634,64639.21
2006-12-28 09:30:00,53.04,53.11,52.93,52.98,56222.64616765795,28.1528,28.19,28.0944,28.121,56222.6462
2006-12-28 09:40:00,52.97,52.99,52.88,52.88,30075.18796992481,28.1157,28.1263,28.0679,28.0679,30075.188
2006-12-28 09:50:00,52.88,52.89,52.76,52.81,84838.96307934013,28.0679,28.0732,28.0042,28.0307,84838.9631
2006-12-28 10:00:00,52.82,52.85,52.66,52.74,147121.53518123666,28.036,28.052,27.9511,27.9936,147121.5352
2006-12-28 10:10:00,52.74,52.94,52.7,52.84,82033.44181348894,27.9936,28.0997,27.9724,28.0467,82033.4418
2006-12-28 10:20:00,52.86,52.9,52.79,52.79,22893.05352934575,28.0573,28.0785,28.0201,28.0201,22893.0535
2006-12-28 10:30:00,52.79,52.82,52.76,52.82,58018.17977780271,28.0201,28.036,28.0042,28.036,58018.1798
2006-12-28 10:40:00,52.81,52.94,52.81,52.87,25361.9122432948,28.0307,28.0997,28.0307,28.0626,25361.9122
2006-12-28 10:50:00,52.89,52.91,52.82,52.86,18516.440354617887,28.0732,28.0838,28.036,28.0573,18516.4404
2006-12-28 11:00:00,52.86,52.91,52.86,52.86,17282.01099764336,28.0573,28.0838,28.0573,28.0573,17282.011
2006-12-28 11:10:00,52.87,52.96,52.87,52.96,248905.84670631803,28.0626,28.1104,28.0626,28.1104,248905.8467
2006-12-28 11:20:00,52.95,52.98,52.95,52.98,14252.04803052407,28.105,28.121,28.105,28.121,14252.048
2006-12-28 11:30:00,52.98,52.99,52.98,52.99,10773.201660868588,28.121,28.1263,28.121,28.1263,10773.2017
2006-12-28 11:40:00,52.99,53.01,52.96,52.99,15710.919088766692,28.1263,28.1369,28.1104,28.1263,15710.9191
2006-12-28 11:50:00,52.98,53.04,52.98,53.02,20311.97396476265,28.121,28.1528,28.121,28.1422,20311.974
2006-12-28 12:00:00,53.0,53.03,52.98,52.99,22780.832678711704,28.1316,28.1475,28.121,28.1263,22780.8327
2006-12-28 12:10:00,52.99,53.05,52.99,53.05,8641.00549882168,28.1263,28.1581,28.1263,28.1581,8641.0055
2006-12-28 12:20:00,53.04,53.09,53.01,53.08,15710.919088766692,28.1528,28.1794,28.1369,28.174,15710.9191
2006-12-28 12:30:00,53.09,53.15,53.09,53.15,27718.550106609808,28.1794,28.2112,28.1794,28.2112,27718.5501
2006-12-28 12:40:00,53.14,53.16,53.13,53.16,14027.606329255976,28.2059,28.2165,28.2006,28.2165,14027.6063
2006-12-28 12:50:00,53.16,53.18,53.15,53.16,13578.722926719784,28.2165,28.2271,28.2112,28.2165,13578.7229
2006-12-28 13:00:00,53.16,53.16,53.13,53.14,13017.618673549545,28.2165,28.2165,28.2006,28.2059,13017.6187
2006-12-28 13:10:00,53.12,53.12,53.08,53.1,13242.06037481764,28.1953,28.1953,28.174,28.1847,13242.0604
2006-12-28 13:20:00,53.1,53.1,53.07,53.08,6396.588486140725,28.1847,28.1847,28.1687,28.174,6396.5885
2006-12-28 13:30:00,53.08,53.09,53.05,53.06,37481.76411177197,28.174,28.1794,28.1581,28.1634,37481.7641
2006-12-28 13:40:00,53.06,53.06,52.99,52.99,34115.13859275053,28.1634,28.1634,28.1263,28.1263,34115.1386
2006-12-28 13:50:00,53.0,53.0,52.96,52.96,32095.16328133767,28.1316,28.1316,28.1104,28.1104,32095.1633
2006-12-28 14:00:00,52.96,52.99,52.94,52.95,21097.519919200982,28.1104,28.1263,28.0997,28.105,21097.5199
2006-12-28 14:10:00,52.95,53.05,52.94,53.03,44663.89855235103,28.105,28.1581,28.0997,28.1475,44663.8986
2006-12-28 14:20:00,53.02,53.02,52.99,53.01,12793.17697228145,28.1422,28.1422,28.1263,28.1369,12793.177
2006-12-28 14:30:00,53.02,53.04,53.02,53.04,10773.201660868588,28.1422,28.1528,28.1422,28.1528,10773.2017
2006-12-28 14:40:00,53.04,53.07,53.04,53.07,13017.618673549545,28.1528,28.1687,28.1528,28.1687,13017.6187
2006-12-28 14:50:00,53.07,53.08,53.06,53.08,17169.790147009313,28.1687,28.174,28.1634,28.174,17169.7901
2006-12-28 15:00:00,53.08,53.12,53.06,53.1,27269.666704073614,28.174,28.1953,28.1634,28.1847,27269.6667
2006-12-28 15:10:00,53.1,53.11,53.07,53.08,16496.465043205026,28.1847,28.19,28.1687,28.174,16496.465
2006-12-28 15:20:00,53.07,53.07,52.99,53.02,28952.97946358433,28.1687,28.1687,28.1263,28.1422,28952.9795
2006-12-28 15:30:00,53.01,53.02,52.98,52.98,25137.470542026706,28.1369,28.1422,28.121,28.121,25137.4705
2006-12-28 15:40:00,52.98,53.01,52.98,52.98,20536.41566603075,28.121,28.1369,28.121,28.121,20536.4157
2006-12-28 15:50:00,52.98,53.01,52.95,52.95,50723.824486589605,28.121,28.1369,28.105,28.105,50723.8245
2006-12-29 09:30:00,52.98,53.01,52.89,52.9,54090.45000561104,28.121,28.1369,28.0732,28.0785,54090.45
2006-12-29 09:40:00,52.9,52.91,52.83,52.87,100213.21961620467,28.0785,28.0838,28.0414,28.0626,100213.2196
2006-12-29 09:50:00,52.87,52.87,52.66,52.71,133318.3705532488,28.0626,28.0626,27.9511,27.9777,133318.3706
2006-12-29 10:00:00,52.71,52.83,52.71,52.82,100437.66131747278,27.9777,28.0414,27.9777,28.036,100437.6613
2006-12-29 10:10:00,52.82,52.89,52.82,52.89,39165.07687128268,28.036,28.0732,28.036,28.0732,39165.0769
2006-12-29 10:20:00,52.89,52.89,52.77,52.77,20424.1948153967,28.0732,28.0732,28.0095,28.0095,20424.1948
2006-12-29 10:30:00,52.77,52.89,52.76,52.87,26820.783301537424,28.0095,28.0732,28.0042,28.0626,26820.7833
2006-12-29 10:40:00,52.89,52.89,52.83,52.83,21995.28672427337,28.0732,28.0732,28.0414,28.0414,21995.2867
2006-12-29 10:50:00,52.84,52.84,52.8,52.8,21321.961620469083,28.0467,28.0467,28.0254,28.0254,21321.9616
2006-12-29 11:00:00,52.8,52.9,52.8,52.9,34451.80114465267,28.0254,28.0785,28.0254,28.0785,34451.8011
2006-12-29 11:10:00,52.9,52.93,52.88,52.92,30075.18796992481,28.0785,28.0944,28.0679,28.0891,30075.188
2006-12-29 11:20:00,52.92,52.93,52.85,52.86,25810.795645831,28.0891,28.0944,28.052,28.0573,25810.7956
2006-12-29 11:30:00,52.85,52.91,52.84,52.9,26596.34160026933,28.052,28.0838,28.0467,28.0785,26596.3416
2006-12-29 11:40:00,52.9,52.9,52.86,52.9,16833.12759510717,28.0785,28.0785,28.0573,28.0785,16833.1276
2006-12-29 11:50:00,52.9,52.93,52.9,52.92,8528.784648187633,28.0785,28.0944,28.0785,28.0891,8528.7846
2006-12-29 12:00:00,52.93,52.95,52.93,52.93,19077.544607788124,28.0944,28.105,28.0944,28.0944,19077.5446
2006-12-29 12:10:00,52.93,52.93,52.91,52.91,16384.24419257098,28.0944,28.0944,28.0838,28.0838,16384.2442
2006-12-29 12:20:00,52.9,52.91,52.88,52.88,11783.18931657502,28.0785,28.0838,28.0679,28.0679,11783.1893
2006-12-29 12:30:00,52.88,52.89,52.85,52.86,13017.618673549545,28.0679,28.0732,28.052,28.0573,13017.6187
2006-12-29 12:40:00,52.86,52.9,52.86,52.9,20424.1948153967,28.0573,28.0785,28.0573,28.0785,20424.1948
2006-12-29 12:50:00,52.89,52.9,52.89,52.9,15262.035686230502,28.0732,28.0785,28.0732,28.0785,15262.0357
2006-12-29 13:00:00,52.9,52.9,52.89,52.9,6508.809336774772,28.0785,28.0785,28.0732,28.0785,6508.8093
2006-12-29 13:10:00,52.9,52.9,52.87,52.87,16047.581640668835,28.0785,28.0785,28.0626,28.0626,16047.5816
2006-12-29 13:20:00,52.87,52.88,52.86,52.87,18291.99865334979,28.0626,28.0679,28.0573,28.0626,18291.9987
2006-12-29 13:30:00,52.87,52.89,52.87,52.88,14476.489731792166,28.0626,28.0732,28.0626,28.0679,14476.4897
2006-12-29 13:40:00,52.88,52.9,52.88,52.88,37593.984962406015,28.0679,28.0785,28.0679,28.0679,37593.985
2006-12-29 13:50:00,52.88,52.89,52.88,52.89,8977.668050723823,28.0679,28.0732,28.0679,28.0732,8977.6681
2006-12-29 14:00:00,52.89,52.89,52.88,52.88,16720.906744473123,28.0732,28.0732,28.0679,28.0679,16720.9067
2006-12-29 14:10:00,52.88,52.88,52.85,52.86,17394.23184827741,28.0679,28.0679,28.052,28.0573,17394.2318
2006-12-29 14:20:00,52.85,52.86,52.82,52.82,29514.08371675457,28.052,28.0573,28.036,28.036,29514.0837
2006-12-29 14:30:00,52.82,52.82,52.79,52.81,30075.18796992481,28.036,28.036,28.0201,28.0307,30075.188
2006-12-29 14:40:00,52.81,52.82,52.76,52.76,20985.29906856694,28.0307,28.036,28.0042,28.0042,20985.2991
2006-12-29 14:50:00,52.76,52.77,52.75,52.76,12905.397822915496,28.0042,28.0095,27.9989,28.0042,12905.3978
2006-12-29 15:00:00,52.76,52.78,52.75,52.75,26708.562450903377,28.0042,28.0148,27.9989,27.9989,26708.5625
2006-12-29 15:10:00,52.76,52.76,52.72,52.73,24576.36628885647,28.0042,28.0042,27.983,27.9883,24576.3663
2006-12-29 15:20:00,52.72,52.73,52.46,52.51,146111.54752553024,27.983,27.9883,27.845,27.8715,146111.5475
2006-12-29 15:30:00,52.51,52.59,52.51,52.57,82257.88351475704,27.8715,27.914,27.8715,27.9033,82257.8835
2006-12-29 15:40:00,52.58,52.62,52.57,52.6,89552.23880597015,27.9087,27.9299,27.9033,27.9193,89552.2388
2006-12-29 15:50:00,52.61,52.69,52.54,52.54,164852.42958141622,27.9246,27.967,27.8874,27.8874,164852.4296
2007-01-03 09:30:00,53.13,53.34,53.05,53.34,174503.42273594433,28.2006,28.3121,28.1581,28.3121,174503.4227
2007-01-03 09:40:00,53.35,53.73,53.35,53.72,164291.325328246,28.3174,28.5191,28.3174,28.5138,164291.3253
2007-01-03 09:50:00,53.72,53.74,53.49,53.56,145774.8849736281,28.5138,28.5244,28.3917,28.4288,145774.885
2007-01-03 10:00:00,53.56,53.78,53.56,53.73,137133.87947480642,28.4288,28.5456,28.4288,28.5191,137133.8795
2007-01-03 10:10:00,53.72,53.86,53.72,53.76,149927.05644708787,28.5138,28.5881,28.5138,28.535,149927.0564
2007-01-03 10:20:00,53.76,53.86,53.69,53.83,251599.1471215352,28.535,28.5881,28.4978,28.5721,251599.1471
2007-01-03 10:30:00,53.82,53.91,53.81,53.91,146672.65177870047,28.5668,28.6146,28.5615,28.6146,146672.6518
2007-01-03 10:40:00,53.91,53.94,53.85,53.9,127258.4446190102,28.6146,28.6305,28.5828,28.6093,127258.4446
2007-01-03 10:50:00,53.9,53.92,53.87,53.89,78891.2579957356,28.6093,28.6199,28.5934,28.604,78891.258
2007-01-03 11:00:00,53.9,53.91,53.86,53.86,98978.79025923015,28.6093,28.6146,28.5881,28.5881,98978.7903
2007-01-03 11:10:00,53.86,53.87,53.76,53.77,89440.0179553361,28.5881,28.5934,28.535,28.5403,89440.018
2007-01-03 11:20:00,53.78,53.8,53.66,53.66,80799.01245651442,28.5456,28.5562,28.4819,28.4819,80799.0125
2007-01-03 11:30:00,53.67,53.67,53.6,53.64,61609.24699809224,28.4872,28.4872,28.4501,28.4713,61609.247
2007-01-03 11:40:00,53.64,53.7,53.64,53.7,55437.100213219615,28.4713,28.5031,28.4713,28.5031,55437.1002
2007-01-03 11:50:00,53.7,53.7,53.66,53.66,31982.942430703624,28.5031,28.5031,28.4819,28.4819,31982.9424
2007-01-03 12:00:00,53.67,53.67,53.61,53.61,54427.11255751318,28.4872,28.4872,28.4554,28.4554,54427.1126
2007-01-03 12:10:00,53.61,53.64,53.58,53.62,62619.234653798674,28.4554,28.4713,28.4394,28.4607,62619.2347
2007-01-03 12:20:00,53.62,53.63,53.56,53.58,54875.995960049375,28.4607,28.466,28.4288,28.4394,54875.996
2007-01-03 12:30:00,53.57,53.6,53.54,53.57,54314.891706879134,28.4341,28.4501,28.4182,28.4341,54314.8917
2007-01-03 12:40:00,53.57,53.63,53.56,53.61,53641.56660307485,28.4341,28.466,28.4288,28.4554,53641.5666
2007-01-03 12:50:00,53.62,53.64,53.6,53.63,53080.46234990461,28.4607,28.4713,28.4501,28.466,53080.4623
2007-01-03 13:00:00,53.63,53.64,53.59,53.59,50723.824486589605,28.466,28.4713,28.4447,28.4447,50723.8245
2007-01-03 13:10:00,53.6,53.65,53.6,53.64,73616.87801593536,28.4501,28.4766,28.4501,28.4713,73616.878
2007-01-03 13:20:00,53.64,53.66,53.6,53.64,64639.209965211536,28.4713,28.4819,28.4501,28.4713,64639.21
2007-01-03 13:30:00,53.64,53.65,53.56,53.6,67556.95208169677,28.4713,28.4766,28.4288,28.4501,67556.9521
2007-01-03 13:40:00,53.6,53.62,53.56,53.57,39613.96027381888,28.4501,28.4607,28.4288,28.4341,39613.9603
2007-01-03 13:50:00,53.57,53.58,53.5,53.53,55324.87936258557,28.4341,28.4394,28.397,28.4129,55324.8794
2007-01-03 14:00:00,53.54,53.57,53.31,53.38,118954.10167209066,28.4182,28.4341,28.2961,28.3333,118954.1017
2007-01-03 14:10:00,53.39,53.39,53.21,53.31,85736.72988441252,28.3386,28.3386,28.2431,28.2961,85736.7299
2007-01-03 14:20:00,53.31,53.47,53.31,53.46,124789.58590506116,28.2961,28.3811,28.2961,28.3757,124789.5859
2007-01-03 14:30:00,53.43,53.48,53.4,53.47,109751.99192009876,28.3598,28.3864,28.3439,28.3811,109751.9919
2007-01-03 14:40:00,53.47,53.48,53.36,53.47,144316.01391538547,28.3811,28.3864,28.3227,28.3811,144316.0139
2007-01-03 14:50:00,53.47,53.48,53.31,53.39,119851.86847716304,28.3811,28.3864,28.2961,28.3386,119851.8685
2007-01-03 15:00:00,53.39,53.47,53.34,53.47,99427.67366176636,28.3386,28.3811,28.3121,28.3811,99427.6737
2007-01-03 15:10:00,53.47,53.48,53.43,53.47,119178.54337335876,28.3811,28.3864,28.3598,28.3811,119178.5434
2007-01-03 15:20:00,53.47,53.54,53.47,53.47,125911.79441140164,28.3811,28.4182,28.3811,28.3811,125911.7944
2007-01-03 15:30:00,53.48,53.56,53.47,53.53,66210.3018740882,28.3864,28.4288,28.3811,28.4129,66210.3019
2007-01-03 15:40:00,53.53,53.56,53.49,53.5,98642.12770732802,28.4129,28.4288,28.3917,28.397,98642.1277
2007-01-03 15:50:00,53.5,53.61,53.5,53.61,156323.64493322858,28.397,28.4554,28.397,28.4554,156323.6449
2007-01-04 09:30:00,53.49,53.64,53.36,53.64,136236.11266973402,28.3917,28.4713,28.3227,28.4713,136236.1127
2007-01-04 09:40:00,53.63,53.64,53.45,53.58,170463.4721131186,28.466,28.4713,28.3704,28.4394,170463.4721
2007-01-04 09:50:00,53.56,53.64,53.54,53.64,126697.34036583996,28.4288,28.4713,28.4182,28.4713,126697.3404
2007-01-04 10:00:00,53.64,53.64,53.33,53.42,259791.26921782063,28.4713,28.4713,28.3067,28.3545,259791.2692
2007-01-04 10:10:00,53.42,53.68,53.42,53.65,122994.0522949164,28.3545,28.4925,28.3545,28.4766,122994.0523
2007-01-04 10:20:00,53.65,53.71,53.64,53.71,82931.20861856133,28.4766,28.5084,28.4713,28.5084,82931.2086
2007-01-04 10:30:00,53.71,53.84,53.71,53.82,126248.45696330378,28.5084,28.5774,28.5084,28.5668,126248.457
2007-01-04 10:40:00,53.83,53.91,53.81,53.85,80574.57075524631,28.5721,28.6146,28.5615,28.5828,80574.5708
2007-01-04 10:50:00,53.85,53.98,53.84,53.85,114240.82594546066,28.5828,28.6518,28.5774,28.5828,114240.8259
2007-01-04 11:00:00,53.86,53.97,53.86,53.91,115363.03445180114,28.5881,28.6464,28.5881,28.6146,115363.0345
2007-01-04 11:10:00,53.91,53.91,53.81,53.82,89552.23880597015,28.6146,28.6146,28.5615,28.5668,89552.2388
2007-01-04 11:20:00,53.82,53.85,53.78,53.79,72045.78610705868,28.5668,28.5828,28.5456,28.5509,72045.7861
2007-01-04 11:30:00,53.78,53.81,53.76,53.8,64414.76826394344,28.5456,28.5615,28.535,28.5562,64414.7683
2007-01-04 11:40:00,53.8,53.87,53.8,53.86,56895.97127146224,28.5562,28.5934,28.5562,28.5881,56895.9713
2007-01-04 11:50:00,53.84,53.88,53.83,53.86,35012.90539782291,28.5774,28.5987,28.5721,28.5881,35012.9054
2007-01-04 12:00:00,53.85,53.9,53.85,53.88,50162.72023341936,28.5828,28.6093,28.5828,28.5987,50162.7202
2007-01-04 12:10:00,53.89,53.89,53.87,53.87,24015.262035686228,28.604,28.604,28.5934,28.5934,24015.262
2007-01-04 12:20:00,53.87,53.88,53.87,53.88,29738.525418022666,28.5934,28.5987,28.5934,28.5987,29738.5254
2007-01-04 12:30:00,53.88,53.88,53.82,53.84,46234.990461227695,28.5987,28.5987,28.5668,28.5774,46234.9905
2007-01-04 12:40:00,53.83,53.83,53.77,53.8,43766.13174727864,28.5721,28.5721,28.5403,28.5562,43766.1317
2007-01-04 12:50:00,53.8,53.8,53.8,53.8,19301.98630905622,28.5562,28.5562,28.5562,28.5562,19301.9863
2007-01-04 13:00:00,53.8,53.86,53.8,53.86,78554.59544383346,28.5562,28.5881,28.5562,28.5881,78554.5954
2007-01-04 13:10:00,53.86,53.89,53.85,53.86,45337.22365615532,28.5881,28.604,28.5828,28.5881,45337.2237
2007-01-04 13:20:00,53.86,53.89,53.81,53.89,81696.7792615868,28.5881,28.604,28.5615,28.604,81696.7793
2007-01-04 13:30:00,53.89,53.97,53.87,53.96,85624.50903377848,28.604,28.6464,28.5934,28.6411,85624.509
2007-01-04 13:40:00,53.97,53.98,53.87,53.88,97632.14005162158,28.6464,28.6518,28.5934,28.5987,97632.1401
2007-01-04 13:50:00,53.88,53.99,53.88,53.98,74402.4239703737,28.5987,28.6571,28.5987,28.6518,74402.424
2007-01-04 14:00:00,53.98,54.0,53.92,53.92,61497.02614745819,28.6518,28.6624,28.6199,28.6199,61497.0261
2007-01-04 14:10:00,53.92,53.99,53.92,53.98,88430.03029962967,28.6199,28.6571,28.6199,28.6518,88430.0303
2007-01-04 14:20:00,53.98,53.98,53.93,53.96,50050.49938278532,28.6518,28.6518,28.6252,28.6411,50050.4994
2007-01-04 14:30:00,53.96,53.99,53.93,53.93,134440.57905958928,28.6411,28.6571,28.6252,28.6252,134440.5791
2007-01-04 14:40:00,53.93,53.99,53.93,53.99,55549.32106385366,28.6252,28.6571,28.6252,28.6571,55549.3211
2007-01-04 14:50:00,53.99,54.05,53.99,54.05,96734.3732465492,28.6571,28.6889,28.6571,28.6889,96734.3732
2007-01-04 15:00:00,54.05,54.07,54.04,54.05,86185.6132869487,28.6889,28.6995,28.6836,28.6889,86185.6133
2007-01-04 15:10:00,54.05,54.05,53.98,54.01,100998.76557064302,28.6889,28.6889,28.6518,28.6677,100998.7656
2007-01-04 15:20:00,54.01,54.05,54.01,54.03,94826.6187857704,28.6677,28.6889,28.6677,28.6783,94826.6188
2007-01-04 15:30:00,54.02,54.05,53.97,54.0,117944.11401638424,28.673,28.6889,28.6464,28.6624,117944.114
2007-01-04 15:40:00,54.0,54.04,53.92,53.92,82482.32521602513,28.6624,28.6836,28.6199,28.6199,82482.3252
2007-01-04 15:50:00,53.92,53.96,53.88,53.92,129390.64078105713,28.6199,28.6411,28.5987,28.6199,129390.6408
2007-01-05 09:30:00,53.92,53.93,53.74,53.76,120412.97273033328,28.6199,28.6252,28.5244,28.535,120412.9727
2007-01-05 09:40:00,53.75,53.79,53.56,53.72,72943.55291213107,28.5297,28.5509,28.4288,28.5138,72943.5529
2007-01-05 09:50:00,53.72,53.73,53.56,53.67,68679.16058803725,28.5138,28.5191,28.4288,28.4872,68679.1606
2007-01-05 10:00:00,53.67,53.72,53.59,53.59,74290.20311973964,28.4872,28.5138,28.4447,28.4447,74290.2031
2007-01-05 10:10:00,53.59,53.63,53.48,53.56,165301.3129839524,28.4447,28.466,28.3864,28.4288,165301.313
2007-01-05 10:20:00,53.56,53.58,53.51,53.57,35349.56794972506,28.4288,28.4394,28.4023,28.4341,35349.5679
2007-01-05 10:30:00,53.56,53.57,53.41,53.45,38940.63517001459,28.4288,28.4341,28.3492,28.3704,38940.6352
2007-01-05 10:40:00,53.46,53.52,53.42,53.45,51060.48703849175,28.3757,28.4076,28.3545,28.3704,51060.487
2007-01-05 10:50:00,53.44,53.47,53.38,53.38,47132.75726630008,28.3651,28.3811,28.3333,28.3333,47132.7573
2007-01-05 11:00:00,53.39,53.47,53.23,53.25,97744.36090225563,28.3386,28.3811,28.2537,28.2643,97744.3609
2007-01-05 11:10:00,53.23,53.39,53.15,53.35,173156.77252833574,28.2537,28.3386,28.2112,28.3174,173156.7725
2007-01-05 11:20:00,53.35,53.37,53.26,53.3,73504.65716530131,28.3174,28.328,28.2696,28.2908,73504.6572
2007-01-05 11:30:00,53.29,53.37,53.22,53.22,78105.71204129727,28.2855,28.328,28.2484,28.2484,78105.712
2007-01-05 11:40:00,53.21,53.33,53.18,53.33,58803.72573224104,28.2431,28.3067,28.2271,28.3067,58803.7257
2007-01-05 11:50:00,53.33,53.37,53.21,53.23,47918.30322073841,28.3067,28.328,28.2431,28.2537,47918.3032
2007-01-05 12:00:00,53.23,53.29,53.21,53.28,60487.038491751766,28.2537,28.2855,28.2431,28.2802,60487.0385
2007-01-05 12:10:00,53.28,53.35,53.27,53.35,57344.85467399842,28.2802,28.3174,28.2749,28.3174,57344.8547
2007-01-05 12:20:00,53.34,53.35,53.26,53.3,57120.41297273033,28.3121,28.3174,28.2696,28.2908,57120.413
2007-01-05 12:30:00,53.31,53.35,53.3,53.35,31421.838177533384,28.2961,28.3174,28.2908,28.3174,31421.8382
2007-01-05 12:40:00,53.35,53.36,53.31,53.31,67669.17293233082,28.3174,28.3227,28.2961,28.2961,67669.1729
2007-01-05 12:50:00,53.32,53.33,53.29,53.29,43317.24834474245,28.3014,28.3067,28.2855,28.2855,43317.2483
2007-01-05 13:00:00,53.3,53.3,53.2,53.23,56447.08786892604,28.2908,28.2908,28.2377,28.2537,56447.0879
2007-01-05 13:10:00,53.23,53.27,53.23,53.23,27718.550106609808,28.2537,28.2749,28.2537,28.2537,27718.5501
2007-01-05 13:20:00,53.23,53.32,53.23,53.26,30972.9547749972,28.2537,28.3014,28.2537,28.2696,30972.9548
2007-01-05 13:30:00,53.26,53.26,53.13,53.18,53753.787453708894,28.2696,28.2696,28.2006,28.2271,53753.7875
2007-01-05 13:40:00,53.18,53.23,53.17,53.21,32768.48838514196,28.2271,28.2537,28.2218,28.2431,32768.4884
2007-01-05 13:50:00,53.21,53.25,53.18,53.23,46683.87386376388,28.2431,28.2643,28.2271,28.2537,46683.8739
2007-01-05 14:00:00,53.21,53.25,53.12,53.15,54651.55425878128,28.2431,28.2643,28.1953,28.2112,54651.5543
2007-01-05 14:10:00,53.15,53.22,53.13,53.22,35012.90539782291,28.2112,28.2484,28.2006,28.2484,35012.9054
2007-01-05 14:20:00,53.21,53.22,53.12,53.16,35574.00965099315,28.2431,28.2484,28.1953,28.2165,35574.0097
2007-01-05 14:30:00,53.17,53.21,53.12,53.13,29401.86286612052,28.2218,28.2431,28.1953,28.2006,29401.8629
2007-01-05 14:40:00,53.13,53.13,53.04,53.11,97744.36090225563,28.2006,28.2006,28.1528,28.19,97744.3609
2007-01-05 14:50:00,53.13,53.16,53.09,53.13,42756.14409157221,28.2006,28.2165,28.1794,28.2006,42756.1441
2007-01-05 15:00:00,53.14,53.15,53.03,53.09,90225.56390977444,28.2059,28.2112,28.1475,28.1794,90225.5639
2007-01-05 15:10:00,53.1,53.15,53.03,53.15,34788.46369655482,28.1847,28.2112,28.1475,28.2112,34788.4637
2007-01-05 15:20:00,53.15,53.21,53.08,53.2,35125.12624845696,28.2112,28.2431,28.174,28.2377,35125.1262
2007-01-05 15:30:00,53.2,53.23,53.14,53.23,27718.550106609808,28.2377,28.2537,28.2059,28.2537,27718.5501
2007-01-05 15:40:00,53.23,53.34,53.23,53.32,105150.9370441028,28.2537,28.3121,28.2537,28.3014,105150.937
2007-01-05 15:50:00,53.32,53.39,53.25,53.25,115138.59275053303,28.3014,28.3386,28.2643,28.2643,115138.5928
2007-01-08 09:30:00,53.21,53.29,52.98,53.07,85287.84648187633,28.2431,28.2855,28.121,28.1687,85287.8465
2007-01-08 09:40:00,53.07,53.19,52.91,53.14,76085.7367298844,28.1687,28.2324,28.0838,28.2059,76085.7367
2007-01-08 09:50:00,53.14,53.14,52.87,52.92,56447.08786892604,28.2059,28.2059,28.0626,28.0891,56447.0879
2007-01-08 10:00:00,52.96,53.02,52.89,52.96,61497.02614745819,28.1104,28.1422,28.0732,28.1104,61497.0261
2007-01-08 10:10:00,52.97,52.98,52.77,52.78,108405.34171249018,28.1157,28.121,28.0095,28.0148,108405.3417
2007-01-08 10:20:00,52.79,52.79,52.71,52.73,49489.39512961508,28.0201,28.0201,27.9777,27.9883,49489.3951
2007-01-08 10:30:00,52.73,52.77,52.7,52.76,53753.787453708894,27.9883,28.0095,27.9724,28.0042,53753.7875
2007-01-08 10:40:00,52.77,52.86,52.77,52.86,90450.00561104252,28.0095,28.0573,28.0095,28.0573,90450.0056
2007-01-08 10:50:00,52.85,52.9,52.78,52.79,93479.96857816182,28.052,28.0785,28.0148,28.0201,93479.9686
2007-01-08 11:00:00,52.79,52.82,52.75,52.76,40848.3896307934,28.0201,28.036,27.9989,28.0042,40848.3896
2007-01-08 11:10:00,52.76,52.89,52.76,52.88,59589.271686679385,28.0042,28.0732,28.0042,28.0679,59589.2717
2007-01-08 11:20:00,52.89,53.0,52.88,52.98,59477.05083604533,28.0732,28.1316,28.0679,28.121,59477.0508
2007-01-08 11:30:00,52.98,53.03,52.93,53.0,54988.21681068342,28.121,28.1475,28.0944,28.1316,54988.2168
2007-01-08 11:40:00,52.98,53.07,52.98,53.03,47693.86151947032,28.121,28.1687,28.121,28.1475,47693.8615
2007-01-08 11:50:00,53.02,53.03,52.96,52.97,47918.30322073841,28.1422,28.1475,28.1104,28.1157,47918.3032
2007-01-08 12:00:00,52.96,52.96,52.85,52.86,35461.78880035911,28.1104,28.1104,28.052,28.0573,35461.7888
2007-01-08 12:10:00,52.85,52.9,52.84,52.89,41185.052182695545,28.052,28.0785,28.0467,28.0732,41185.0522
2007-01-08 12:20:00,52.89,52.94,52.88,52.91,55998.20446638985,28.0732,28.0997,28.0679,28.0838,55998.2045
2007-01-08 12:30:00,52.92,52.97,52.92,52.93,27942.9918078779,28.0891,28.1157,28.0891,28.0944,27942.9918
2007-01-08 12:40:00,52.93,52.94,52.84,52.91,34451.80114465267,28.0944,28.0997,28.0467,28.0838,34451.8011
2007-01-08 12:50:00,52.9,52.93,52.85,52.85,28055.21265851195,28.0785,28.0944,28.052,28.052,28055.2127
2007-01-08 13:00:00,52.85,52.85,52.76,52.81,54763.77510941533,28.052,28.052,28.0042,28.0307,54763.7751
2007-01-08 13:10:00,52.79,52.9,52.77,52.88,77544.60778812703,28.0201,28.0785,28.0095,28.0679,77544.6078
2007-01-08 13:20:00,52.88,52.9,52.82,52.84,26035.23734709909,28.0679,28.0785,28.036,28.0467,26035.2373
2007-01-08 13:30:00,52.86,52.98,52.85,52.97,45225.00280552126,28.0573,28.121,28.052,28.1157,45225.0028
2007-01-08 13:40:00,52.97,53.08,52.95,53.0,85287.84648187633,28.1157,28.174,28.105,28.1316,85287.8465
2007-01-08 13:50:00,53.01,53.07,52.95,53.01,46347.21131186174,28.1369,28.1687,28.105,28.1369,46347.2113
2007-01-08 14:00:00,53.0,53.03,52.94,52.97,41746.156435865785,28.1316,28.1475,28.0997,28.1157,41746.1564
2007-01-08 14:10:00,52.96,53.02,52.91,52.99,55212.65851195152,28.1104,28.1422,28.0838,28.1263,55212.6585
2007-01-08 14:20:00,52.99,53.04,52.95,52.98,48816.07002581079,28.1263,28.1528,28.105,28.121,48816.07
2007-01-08 14:30:00,52.98,53.04,52.98,52.98,49713.83683088318,28.121,28.1528,28.121,28.121,49713.8368
2007-01-08 14:40:00,52.98,52.98,52.93,52.95,111210.86297834136,28.121,28.121,28.0944,28.105,111210.863
2007-01-08 14:50:00,52.95,52.99,52.94,52.96,23341.93693188194,28.105,28.1263,28.0997,28.1104,23341.9369
2007-01-08 15:00:00,52.97,53.07,52.97,53.06,45673.886208057454,28.1157,28.1687,28.1157,28.1634,45673.8862
2007-01-08 15:10:00,53.06,53.2,53.06,53.15,64526.98911457748,28.1634,28.2377,28.1634,28.2112,64526.9891
2007-01-08 15:20:00,53.15,53.21,53.13,53.21,78105.71204129727,28.2112,28.2431,28.2006,28.2431,78105.712
2007-01-08 15:30:00,53.2,53.25,53.18,53.19,55549.32106385366,28.2377,28.2643,28.2271,28.2324,55549.3211
2007-01-08 15:40:00,53.2,53.25,53.18,53.25,70699.13589945012,28.2377,28.2643,28.2271,28.2643,70699.1359
2007-01-08 15:50:00,53.25,53.28,53.21,53.28,126809.56121647402,28.2643,28.2802,28.2431,28.2802,126809.5612
2007-01-09 09:30:00,53.3,53.47,53.29,53.44,84838.96307934013,28.2908,28.3811,28.2855,28.3651,84838.9631
2007-01-09 09:40:00,53.46,53.47,53.07,53.07,98529.90685669395,28.3757,28.3811,28.1687,28.1687,98529.9069
2007-01-09 09:50:00,53.07,53.27,52.93,52.98,107844.23745931992,28.1687,28.2749,28.0944,28.121,107844.2375
2007-01-09 10:00:00,52.98,53.07,52.85,52.87,104926.49534283468,28.121,28.1687,28.052,28.0626,104926.4953
2007-01-09 10:10:00,52.89,52.97,52.82,52.9,91235.55156548086,28.0732,28.1157,28.036,28.0785,91235.5516
2007-01-09 10:20:00,52.89,53.15,52.86,53.12,54090.45000561104,28.0732,28.2112,28.0573,28.1953,54090.45
2007-01-09 10:30:00,53.11,53.17,53.05,53.13,73729.0988665694,28.19,28.2218,28.1581,28.2006,73729.0989
2007-01-09 10:40:00,53.1,53.12,52.92,52.93,50499.38278532151,28.1847,28.1953,28.0891,28.0944,50499.3828
2007-01-09 10:50:00,52.92,52.93,52.77,52.82,130288.4075861295,28.0891,28.0944,28.0095,28.036,130288.4076
2007-01-09 11:00:00,52.82,52.87,52.78,52.82,62394.79295253057,28.036,28.0626,28.0148,28.036,62394.793
2007-01-09 11:10:00,52.82,52.85,52.76,52.83,91572.214117383,28.036,28.052,28.0042,28.0414,91572.2141
2007-01-09 11:20:00,52.83,52.86,52.77,52.8,107395.35405678376,28.0414,28.0573,28.0095,28.0254,107395.3541
2007-01-09 11:30:00,52.79,52.79,52.72,52.75,145662.66412299406,28.0201,28.0201,27.983,27.9989,145662.6641
2007-01-09 11:40:00,52.74,52.75,52.58,52.59,79227.92054763775,27.9936,27.9989,27.9087,27.914,79227.9205
2007-01-09 11:50:00,52.59,52.59,52.51,52.52,92582.20177308944,27.914,27.914,27.8715,27.8768,92582.2018
2007-01-09 12:00:00,52.52,52.52,52.45,52.47,111323.08382897542,27.8768,27.8768,27.8397,27.8503,111323.0838
2007-01-09 12:10:00,52.47,52.52,52.42,52.43,53529.3457524408,27.8503,27.8768,27.8237,27.829,53529.3458
2007-01-09 12:20:00,52.43,52.49,52.4,52.44,66434.7435753563,27.829,27.8609,27.8131,27.8343,66434.7436
2007-01-09 12:30:00,52.44,52.44,52.34,52.4,79564.58309953989,27.8343,27.8343,27.7813,27.8131,79564.5831
2007-01-09 12:40:00,52.41,52.54,52.4,52.5,87083.38009202109,27.8184,27.8874,27.8131,27.8662,87083.3801
2007-01-09 12:50:00,52.5,52.57,52.46,52.56,55437.100213219615,27.8662,27.9033,27.845,27.898,55437.1002
2007-01-09 13:00:00,52.56,52.58,52.48,52.57,69913.58994501177,27.898,27.9087,27.8556,27.9033,69913.5899
2007-01-09 13:10:00,52.57,52.62,52.53,52.57,69576.92739310964,27.9033,27.9299,27.8821,27.9033,69576.9274
2007-01-09 13:20:00,52.58,52.59,52.49,52.49,143193.805409045,27.9087,27.914,27.8609,27.8609,143193.8054
2007-01-09 13:30:00,52.49,52.54,52.46,52.5,61721.46784872629,27.8609,27.8874,27.845,27.8662,61721.4678
2007-01-09 13:40:00,52.5,52.61,52.46,52.58,78666.81629446751,27.8662,27.9246,27.845,27.9087,78666.8163
2007-01-09 13:50:00,52.58,52.6,52.54,52.57,45561.66535742341,27.9087,27.9193,27.8874,27.9033,45561.6654
2007-01-09 14:00:00,52.57,52.74,52.57,52.72,84390.07967680394,27.9033,27.9936,27.9033,27.983,84390.0797
2007-01-09 14:10:00,52.71,52.72,52.59,52.64,58579.28403097295,27.9777,27.983,27.914,27.9405,58579.284
2007-01-09 14:20:00,52.64,52.65,52.57,52.59,72045.78610705868,27.9405,27.9458,27.9033,27.914,72045.7861
2007-01-09 14:30:00,52.59,52.64,52.57,52.6,53978.229154976994,27.914,27.9405,27.9033,27.9193,53978.2292
2007-01-09 14:40:00,52.61,52.66,52.57,52.64,58354.84232970486,27.9246,27.9511,27.9033,27.9405,58354.8423
2007-01-09 14:50:00,52.64,52.7,52.61,52.65,65312.53506901582,27.9405,27.9724,27.9246,27.9458,65312.5351
2007-01-09 15:00:00,52.66,52.68,52.58,52.65,55212.65851195152,27.9511,27.9617,27.9087,27.9458,55212.6585
2007-01-09 15:10:00,52.65,52.74,52.61,52.62,60374.81764111772,27.9458,27.9936,27.9246,27.9299,60374.8176
2007-01-09 15:20:00,52.62,52.74,52.62,52.74,58579.28403097295,27.9299,27.9936,27.9299,27.9936,58579.284
2007-01-09 15:30:00,52.74,52.79,52.69,52.69,84838.96307934013,27.9936,28.0201,27.967,27.967,84838.9631
2007-01-09 15:40:00,52.7,52.74,52.63,52.66,131971.7203456402,27.9724,27.9936,27.9352,27.9511,131971.7203
2007-01-09 15:50:00,52.66,52.74,52.62,52.68,109751.99192009876,27.9511,27.9936,27.9299,27.9617,109751.9919
2007-01-10 09:30:00,52.66,52.66,52.39,52.44,137470.54202670854,27.9511,27.9511,27.8078,27.8343,137470.542
2007-01-10 09:40:00,52.44,52.53,52.44,52.52,41185.052182695545,27.8343,27.8821,27.8343,27.8768,41185.0522
2007-01-10 09:50:00,52.49,52.66,52.49,52.63,54875.995960049375,27.8609,27.9511,27.8609,27.9352,54875.996
2007-01-10 10:00:00,52.62,52.66,52.54,52.64,181909.99887779148,27.9299,27.9511,27.8874,27.9405,181909.9989
2007-01-10 10:10:00,52.64,52.88,52.63,52.87,81696.7792615868,27.9405,28.0679,27.9352,28.0626,81696.7793
2007-01-10 10:20:00,52.87,52.88,52.72,52.72,75524.63247671416,28.0626,28.0679,27.983,27.983,75524.6325
2007-01-10 10:30:00,52.72,52.82,52.67,52.81,109639.7710694647,27.983,28.036,27.9564,28.0307,109639.7711
2007-01-10 10:40:00,52.81,52.89,52.81,52.87,72719.11121086297,28.0307,28.0732,28.0307,28.0626,72719.1112
2007-01-10 10:50:00,52.87,52.97,52.86,52.95,87195.60094265515,28.0626,28.1157,28.0573,28.105,87195.6009
2007-01-10 11:00:00,52.95,53.27,52.93,53.23,168667.93850297385,28.105,28.2749,28.0944,28.2537,168667.9385
2007-01-10 11:10:00,53.23,53.23,53.11,53.15,66210.3018740882,28.2537,28.2537,28.19,28.2112,66210.3019
2007-01-10 11:20:00,53.13,53.15,53.03,53.08,84726.74222870609,28.2006,28.2112,28.1475,28.174,84726.7422
2007-01-10 11:30:00,53.08,53.09,53.07,53.09,62507.01380316463,28.174,28.1794,28.1687,28.1794,62507.0138
2007-01-10 11:40:00,53.07,53.16,53.06,53.15,96734.3732465492,28.1687,28.2165,28.1634,28.2112,96734.3732
2007-01-10 11:50:00,53.15,53.15,53.09,53.1,51733.81214229604,28.2112,28.2112,28.1794,28.1847,51733.8121
2007-01-10 12:00:00,53.1,53.1,53.0,53.06,50387.161934687465,28.1847,28.1847,28.1316,28.1634,50387.1619
2007-01-10 12:10:00,53.06,53.19,53.05,53.17,66659.1852766244,28.1634,28.2324,28.1581,28.2218,66659.1853
2007-01-10 12:20:00,53.17,53.17,53.13,53.15,66098.08102345416,28.2218,28.2218,28.2006,28.2112,66098.081
2007-01-10 12:30:00,53.15,53.18,53.09,53.17,85400.06733251037,28.2112,28.2271,28.1794,28.2218,85400.0673
2007-01-10 12:40:00,53.18,53.2,53.15,53.2,44663.89855235103,28.2271,28.2377,28.2112,28.2377,44663.8986
2007-01-10 12:50:00,53.2,53.22,53.17,53.18,64975.87251711368,28.2377,28.2484,28.2218,28.2271,64975.8725
2007-01-10 13:00:00,53.18,53.23,53.17,53.23,40287.28537762316,28.2271,28.2537,28.2218,28.2537,40287.2854
2007-01-10 13:10:00,53.23,53.25,53.22,53.22,48703.84917517674,28.2537,28.2643,28.2484,28.2484,48703.8492
2007-01-10 13:20:00,53.23,53.34,53.23,53.34,92694.42262372348,28.2537,28.3121,28.2537,28.3121,92694.4226
2007-01-10 13:30:00,53.34,53.44,53.34,53.44,118505.21826955448,28.3121,28.3651,28.3121,28.3651,118505.2183
2007-01-10 13:40:00,53.43,53.53,53.43,53.48,88654.47200089776,28.3598,28.4129,28.3598,28.3864,88654.472
2007-01-10 13:50:00,53.48,53.48,53.39,53.39,49713.83683088318,28.3864,28.3864,28.3386,28.3386,49713.8368
2007-01-10 14:00:00,53.4,53.42,53.39,53.4,61609.24699809224,28.3439,28.3545,28.3386,28.3439,61609.247
2007-01-10 14:10:00,53.4,53.41,53.4,53.41,44551.67770171697,28.3439,28.3492,28.3439,28.3492,44551.6777
2007-01-10 14:20:00,53.4,53.41,53.37,53.37,216922.9042756144,28.3439,28.3492,28.328,28.328,216922.9043
2007-01-10 14:30:00,53.38,53.39,53.31,53.35,94153.2936819661,28.3333,28.3386,28.2961,28.3174,94153.2937
2007-01-10 14:40:00,53.35,53.48,53.34,53.48,73729.0988665694,28.3174,28.3864,28.3121,28.3864,73729.0989
2007-01-10 14:50:00,53.48,53.48,53.39,53.39,69576.92739310964,28.3864,28.3864,28.3386,28.3386,69576.9274
2007-01-10 15:00:00,53.39,53.49,53.39,53.48,110425.31702390304,28.3386,28.3917,28.3386,28.3864,110425.317
2007-01-10 15:10:00,53.49,53.5,53.48,53.5,68230.27718550107,28.3917,28.397,28.3864,28.397,68230.2772
2007-01-10 15:20:00,53.49,53.56,53.49,53.56,93031.08517562565,28.3917,28.4288,28.3917,28.4288,93031.0852
2007-01-10 15:30:00,53.55,53.63,53.53,53.56,174840.08528784648,28.4235,28.466,28.4129,28.4288,174840.0853
2007-01-10 15:40:00,53.56,53.6,53.55,53.56,180787.790371451,28.4288,28.4501,28.4235,28.4288,180787.7904
2007-01-10 15:50:00,53.56,53.56,53.47,53.52,180226.6861182808,28.4288,28.4288,28.3811,28.4076,180226.6861
2007-01-11 09:30:00,54.95,55.03,54.43,54.5,451352.26125014026,29.1666,29.2091,28.8906,28.9278,451352.2613
2007-01-11 09:40:00,54.49,54.98,54.43,54.7,264055.66154191445,28.9225,29.1825,28.8906,29.0339,264055.6615
2007-01-11 09:50:00,54.7,54.79,54.58,54.66,198182.0222197284,29.0339,29.0817,28.9702,29.0127,198182.0222
2007-01-11 10:00:00,54.66,54.67,54.56,54.62,130512.8492873976,29.0127,29.018,28.9596,28.9915,130512.8493
2007-01-11 10:10:00,54.62,54.71,54.6,54.66,197396.47626529008,28.9915,29.0392,28.9808,29.0127,197396.4763
2007-01-11 10:20:00,54.66,54.66,54.56,54.58,93928.851980698,29.0127,29.0127,28.9596,28.9702,93928.852
2007-01-11 10:30:00,54.58,54.61,54.54,54.58,80125.68735271013,28.9702,28.9861,28.949,28.9702,80125.6874
2007-01-11 10:40:00,54.58,54.59,54.55,54.56,212097.40769835035,28.9702,28.9755,28.9543,28.9596,212097.4077
2007-01-11 10:50:00,54.56,54.58,54.54,54.57,102794.29918078778,28.9596,28.9702,28.949,28.9649,102794.2992
2007-01-11 11:00:00,54.57,54.66,54.56,54.64,98642.12770732802,28.9649,29.0127,28.9596,29.0021,98642.1277
2007-01-11 11:10:00,54.64,54.67,54.63,54.65,52294.91639546627,29.0021,29.018,28.9968,29.0074,52294.9164
2007-01-11 11:20:00,54.64,54.68,54.64,54.67,63517.001458871055,29.0021,29.0233,29.0021,29.018,63517.0015
2007-01-11 11:30:00,54.67,54.7,54.66,54.7,82706.76691729322,29.018,29.0339,29.0127,29.0339,82706.7669
2007-01-11 11:40:00,54.7,54.7,54.68,54.68,41746.156435865785,29.0339,29.0339,29.0233,29.0233,41746.1564
2007-01-11 11:50:00,54.68,54.73,54.68,54.73,48928.29087644485,29.0233,29.0498,29.0233,29.0498,48928.2909
2007-01-11 12:00:00,54.73,54.73,54.7,54.7,61160.36359555605,29.0498,29.0498,29.0339,29.0339,61160.3636
2007-01-11 12:10:00,54.71,54.78,54.7,54.78,101896.5323757154,29.0392,29.0764,29.0339,29.0764,101896.5324
2007-01-11 12:20:00,54.78,54.78,54.63,54.63,78442.3745931994,29.0764,29.0764,28.9968,28.9968,78442.3746
2007-01-11 12:30:00,54.62,54.65,54.6,54.65,104477.6119402985,28.9915,29.0074,28.9808,29.0074,104477.6119
2007-01-11 12:40:00,54.65,54.65,54.63,54.64,70699.13589945012,29.0074,29.0074,28.9968,29.0021,70699.1359
2007-01-11 12:50:00,54.64,54.71,54.64,54.68,57344.85467399842,29.0021,29.0392,29.0021,29.0233,57344.8547
2007-01-11 13:00:00,54.69,54.69,54.63,54.63,181236.6737739872,29.0286,29.0286,28.9968,28.9968,181236.6738
2007-01-11 13:10:00,54.63,54.66,54.62,54.65,98642.12770732802,28.9968,29.0127,28.9915,29.0074,98642.1277
2007-01-11 13:20:00,54.66,54.67,54.65,54.67,63068.11805633486,29.0127,29.018,29.0074,29.018,63068.1181
2007-01-11 13:30:00,54.67,54.68,54.67,54.67,48816.07002581079,29.018,29.0233,29.018,29.018,48816.07
2007-01-11 13:40:00,54.67,54.68,54.64,54.64,58242.62147907081,29.018,29.0233,29.0021,29.0021,58242.6215
2007-01-11 13:50:00,54.64,54.67,54.62,54.64,91908.87666928516,29.0021,29.018,28.9915,29.0021,91908.8767
2007-01-11 14:00:00,54.64,54.7,54.63,54.68,103243.18258332396,29.0021,29.0339,28.9968,29.0233,103243.1826
2007-01-11 14:10:00,54.69,54.7,54.67,54.7,60823.70104365391,29.0286,29.0339,29.018,29.0339,60823.701
2007-01-11 14:20:00,54.7,54.73,54.68,54.73,111771.9672315116,29.0339,29.0498,29.0233,29.0498,111771.9672
2007-01-11 14:30:00,54.72,54.8,54.72,54.8,156435.86578386262,29.0445,29.087,29.0445,29.087,156435.8658
2007-01-11 14:40:00,54.78,54.87,54.78,54.85,120861.85613286948,29.0764,29.1242,29.0764,29.1135,120861.8561
2007-01-11 14:50:00,54.85,54.87,54.84,54.85,58803.72573224104,29.1135,29.1242,29.1082,29.1135,58803.7257
2007-01-11 15:00:00,54.85,54.89,54.85,54.89,75075.74907417798,29.1135,29.1348,29.1135,29.1348,75075.7491
2007-01-11 15:10:00,54.89,54.95,54.89,54.92,107058.6915048816,29.1348,29.1666,29.1348,29.1507,107058.6915
2007-01-11 15:20:00,54.91,54.91,54.8,54.81,108742.00426439232,29.1454,29.1454,29.087,29.0923,108742.0043
2007-01-11 15:30:00,54.81,54.93,54.81,54.92,137246.10032544046,29.0923,29.156,29.0923,29.1507,137246.1003
2007-01-11 15:40:00,54.92,55.0,54.91,54.91,163505.77937380766,29.1507,29.1932,29.1454,29.1454,163505.7794
2007-01-11 15:50:00,54.92,54.92,54.87,54.87,155425.8781281562,29.1507,29.1507,29.1242,29.1242,155425.8781
2007-01-12 09:30:00,54.94,55.07,54.9,55.05,140163.8424419257,29.1613,29.2303,29.1401,29.2197,140163.8424
2007-01-12 09:40:00,55.05,55.19,54.98,55.03,108293.12086185612,29.2197,29.294,29.1825,29.2091,108293.1209
2007-01-12 09:50:00,55.03,55.19,55.0,55.03,91684.43496801706,29.2091,29.294,29.1932,29.2091,91684.435
2007-01-12 10:00:00,55.03,55.15,54.95,55.06,95612.16474020873,29.2091,29.2728,29.1666,29.225,95612.1647
2007-01-12 10:10:00,55.04,55.07,55.02,55.06,131859.49949500617,29.2144,29.2303,29.2038,29.225,131859.4995
2007-01-12 10:20:00,55.06,55.07,55.01,55.03,89776.68050723824,29.225,29.2303,29.1985,29.2091,89776.6805
2007-01-12 10:30:00,55.03,55.03,54.87,54.87,79452.36224890585,29.2091,29.2091,29.1242,29.1242,79452.3622
2007-01-12 10:40:00,54.87,54.92,54.85,54.9,134216.13735832117,29.1242,29.1507,29.1135,29.1401,134216.1374
2007-01-12 10:50:00,54.9,54.99,54.89,54.99,47469.41981820222,29.1401,29.1878,29.1348,29.1878,47469.4198
2007-01-12 11:00:00,54.99,55.01,54.95,54.99,61833.68869936034,29.1878,29.1985,29.1666,29.1878,61833.6887
2007-01-12 11:10:00,54.99,55.02,54.99,55.0,53304.90405117271,29.1878,29.2038,29.1878,29.1932,53304.9041
2007-01-12 11:20:00,55.01,55.01,54.98,55.0,38940.63517001459,29.1985,29.1985,29.1825,29.1932,38940.6352
2007-01-12 11:30:00,55.0,55.03,54.95,54.97,117719.67231511614,29.1932,29.2091,29.1666,29.1772,117719.6723
2007-01-12 11:40:00,54.97,54.98,54.95,54.97,25249.69139266076,29.1772,29.1825,29.1666,29.1772,25249.6914
2007-01-12 11:50:00,54.98,55.01,54.95,54.96,47020.53641566603,29.1825,29.1985,29.1666,29.1719,47020.5364
2007-01-12 12:00:00,54.97,55.0,54.95,54.95,36808.43900796768,29.1772,29.1932,29.1666,29.1666,36808.439
2007-01-12 12:10:00,54.95,54.95,54.94,54.95,109864.2127707328,29.1666,29.1666,29.1613,29.1666,109864.2128
2007-01-12 12:20:00,54.95,54.98,54.94,54.97,19863.09056222646,29.1666,29.1825,29.1613,29.1772,19863.0906
2007-01-12 12:30:00,54.97,54.97,54.93,54.93,17843.1152508136,29.1772,29.1772,29.156,29.156,17843.1153
2007-01-12 12:40:00,54.94,54.97,54.94,54.96,20424.1948153967,29.1613,29.1772,29.1613,29.1719,20424.1948
2007-01-12 12:50:00,54.96,55.01,54.96,54.98,109527.55021883066,29.1719,29.1985,29.1719,29.1825,109527.5502
2007-01-12 13:00:00,54.97,54.99,54.97,54.98,22219.728425541463,29.1772,29.1878,29.1772,29.1825,22219.7284
2007-01-12 13:10:00,54.98,54.99,54.96,54.98,55324.87936258557,29.1825,29.1878,29.1719,29.1825,55324.8794
2007-01-12 13:20:00,54.99,54.99,54.96,54.96,48142.7449220065,29.1878,29.1878,29.1719,29.1719,48142.7449
2007-01-12 13:30:00,54.97,55.01,54.97,54.98,32431.82583323981,29.1772,29.1985,29.1772,29.1825,32431.8258
2007-01-12 13:40:00,54.99,55.02,54.98,55.02,27157.445853439567,29.1878,29.2038,29.1825,29.2038,27157.4459
2007-01-12 13:50:00,55.02,55.08,55.02,55.06,31758.500729435527,29.2038,29.2356,29.2038,29.225,31758.5007
2007-01-12 14:00:00,55.06,55.09,55.04,55.09,51958.25384356413,29.225,29.2409,29.2144,29.2409,51958.2538
2007-01-12 14:10:00,55.09,55.1,55.07,55.07,41746.156435865785,29.2409,29.2462,29.2303,29.2303,41746.1564
2007-01-12 14:20:00,55.07,55.08,55.06,55.06,60374.81764111772,29.2303,29.2356,29.225,29.225,60374.8176
2007-01-12 14:30:00,55.07,55.07,55.03,55.06,47806.08237010436,29.2303,29.2303,29.2091,29.225,47806.0824
2007-01-12 14:40:00,55.06,55.09,55.03,55.07,31870.72158006957,29.225,29.2409,29.2091,29.2303,31870.7216
2007-01-12 14:50:00,55.07,55.09,55.05,55.09,33329.5926383122,29.2303,29.2409,29.2197,29.2409,33329.5926
2007-01-12 15:00:00,55.08,55.11,55.08,55.11,36471.776456065534,29.2356,29.2515,29.2356,29.2515,36471.7765
2007-01-12 15:10:00,55.11,55.11,55.04,55.07,79452.36224890585,29.2515,29.2515,29.2144,29.2303,79452.3622
2007-01-12 15:20:00,55.07,55.11,55.05,55.11,55773.76276512176,29.2303,29.2515,29.2197,29.2515,55773.7628
2007-01-12 15:30:00,55.11,55.11,55.06,55.08,52070.47469419818,29.2515,29.2515,29.225,29.2356,52070.4747
2007-01-12 15:40:00,55.07,55.08,55.05,55.07,82033.44181348894,29.2303,29.2356,29.2197,29.2303,82033.4418
2007-01-12 15:50:00,55.07,55.09,55.01,55.04,112333.07148468184,29.2303,29.2409,29.1985,29.2144,112333.0715
2007-01-16 09:30:00,55.2,55.25,55.15,55.18,223656.15531365728,29.2993,29.3259,29.2728,29.2887,223656.1553
2007-01-16 09:40:00,55.17,55.47,55.09,55.35,224105.03871619343,29.2834,29.4426,29.2409,29.3789,224105.0387
2007-01-16 09:50:00,55.35,55.36,55.16,55.27,131186.17439120187,29.3789,29.3842,29.2781,29.3365,131186.1744
2007-01-16 10:00:00,55.27,55.3,55.12,55.12,72158.00695769273,29.3365,29.3524,29.2568,29.2568,72158.007
2007-01-16 10:10:00,55.12,55.18,54.98,55.01,111884.18808214566,29.2568,29.2887,29.1825,29.1985,111884.1881
2007-01-16 10:20:00,54.99,55.04,54.95,55.01,109303.10851756256,29.1878,29.2144,29.1666,29.1985,109303.1085
2007-01-16 10:30:00,55.01,55.16,55.01,55.16,54202.67085624509,29.1985,29.2781,29.1985,29.2781,54202.6709
2007-01-16 10:40:00,55.16,55.29,55.16,55.27,117495.23061384803,29.2781,29.3471,29.2781,29.3365,117495.2306
2007-01-16 10:50:00,55.27,55.27,55.14,55.19,61272.5844461901,29.3365,29.3365,29.2675,29.294,61272.5844
2007-01-16 11:00:00,55.19,55.27,55.19,55.25,72943.55291213107,29.294,29.3365,29.294,29.3259,72943.5529
2007-01-16 11:10:00,55.25,55.27,55.23,55.23,48142.7449220065,29.3259,29.3365,29.3152,29.3152,48142.7449
2007-01-16 11:20:00,55.22,55.26,55.2,55.26,62619.234653798674,29.3099,29.3312,29.2993,29.3312,62619.2347
2007-01-16 11:30:00,55.26,55.27,55.25,55.26,105375.37874537088,29.3312,29.3365,29.3259,29.3312,105375.3787
2007-01-16 11:40:00,55.27,55.3,55.25,55.29,58354.84232970486,29.3365,29.3524,29.3259,29.3471,58354.8423
2007-01-16 11:50:00,55.28,55.29,55.24,55.26,62507.01380316463,29.3418,29.3471,29.3205,29.3312,62507.0138
2007-01-16 12:00:00,55.26,55.29,55.24,55.29,53080.46234990461,29.3312,29.3471,29.3205,29.3471,53080.4623
2007-01-16 12:10:00,55.28,55.32,55.28,55.28,43541.69004601055,29.3418,29.363,29.3418,29.3418,43541.69
2007-01-16 12:20:00,55.29,55.33,55.28,55.32,42195.03983840197,29.3471,29.3683,29.3418,29.363,42195.0398
2007-01-16 12:30:00,55.33,55.42,55.33,55.37,117383.009763214,29.3683,29.4161,29.3683,29.3895,117383.0098
2007-01-16 12:40:00,55.38,55.39,55.36,55.36,59028.167433509145,29.3949,29.4002,29.3842,29.3842,59028.1674
2007-01-16 12:50:00,55.36,55.37,55.28,55.35,82145.662664123,29.3842,29.3895,29.3418,29.3789,82145.6627
2007-01-16 13:00:00,55.36,55.37,55.32,55.37,79676.80395017394,29.3842,29.3895,29.363,29.3895,79676.804
2007-01-16 13:10:00,55.38,55.39,55.36,55.37,51958.25384356413,29.3949,29.4002,29.3842,29.3895,51958.2538
2007-01-16 13:20:00,55.37,55.37,55.35,55.36,29514.08371675457,29.3895,29.3895,29.3789,29.3842,29514.0837
2007-01-16 13:30:00,55.35,55.36,55.34,55.36,51172.7078891258,29.3789,29.3842,29.3736,29.3842,51172.7079
2007-01-16 13:40:00,55.36,55.36,55.32,55.33,26371.89989900124,29.3842,29.3842,29.363,29.3683,26371.8999
2007-01-16 13:50:00,55.34,55.37,55.34,55.36,32992.93008641005,29.3736,29.3895,29.3736,29.3842,32992.9301
2007-01-16 14:00:00,55.36,55.37,55.34,55.37,25361.9122432948,29.3842,29.3895,29.3736,29.3895,25361.9122
2007-01-16 14:10:00,55.36,55.44,55.36,55.44,48703.84917517674,29.3842,29.4267,29.3842,29.4267,48703.8492
2007-01-16 14:20:00,55.44,55.45,55.41,55.42,45786.1070586915,29.4267,29.432,29.4108,29.4161,45786.1071
2007-01-16 14:30:00,55.41,55.57,55.41,55.52,84726.74222870609,29.4108,29.4957,29.4108,29.4692,84726.7422
2007-01-16 14:40:00,55.53,55.56,55.47,55.47,54090.45000561104,29.4745,29.4904,29.4426,29.4426,54090.45
2007-01-16 14:50:00,55.47,55.47,55.37,55.39,78779.03714510155,29.4426,29.4426,29.3895,29.4002,78779.0371
2007-01-16 15:00:00,55.4,55.41,55.38,55.41,63404.78060823701,29.4055,29.4108,29.3949,29.4108,63404.7806
2007-01-16 15:10:00,55.42,55.44,55.4,55.41,85736.72988441252,29.4161,29.4267,29.4055,29.4108,85736.7299
2007-01-16 15:20:00,55.41,55.49,55.38,55.38,79789.02480080798,29.4108,29.4532,29.3949,29.3949,79789.0248
2007-01-16 15:30:00,55.38,55.39,55.33,55.34,58691.504881607,29.3949,29.4002,29.3683,29.3736,58691.5049
2007-01-16 15:40:00,55.32,55.39,55.29,55.36,145774.8849736281,29.363,29.4002,29.3471,29.3842,145774.885
2007-01-16 15:50:00,55.37,55.44,55.33,55.42,165750.1963864886,29.3895,29.4267,29.3683,29.4161,165750.1964
2007-01-17 09:30:00,55.44,55.44,55.22,55.24,130288.4075861295,29.4267,29.4267,29.3099,29.3205,130288.4076
2007-01-17 09:40:00,55.24,55.29,55.14,55.24,83941.19627426776,29.3205,29.3471,29.2675,29.3205,83941.1963
2007-01-17 09:50:00,55.24,55.27,55.11,55.17,50836.04533722365,29.3205,29.3365,29.2515,29.2834,50836.0453
2007-01-17 10:00:00,55.18,55.19,55.03,55.16,129615.0824823252,29.2887,29.294,29.2091,29.2781,129615.0825
2007-01-17 10:10:00,55.16,55.19,55.14,55.16,40511.72707889126,29.2781,29.294,29.2675,29.2781,40511.7271
2007-01-17 10:20:00,55.16,55.16,55.07,55.15,45561.66535742341,29.2781,29.2781,29.2303,29.2728,45561.6654
2007-01-17 10:30:00,55.13,55.13,55.03,55.05,116709.68465940972,29.2622,29.2622,29.2091,29.2197,116709.6847
2007-01-17 10:40:00,55.05,55.14,55.05,55.1,47244.97811693412,29.2197,29.2675,29.2197,29.2462,47244.9781
2007-01-17 10:50:00,55.1,55.11,55.03,55.06,84726.74222870609,29.2462,29.2515,29.2091,29.225,84726.7422
2007-01-17 11:00:00,55.05,55.23,55.05,55.19,62170.35125126248,29.2197,29.3152,29.2197,29.294,62170.3513
2007-01-17 11:10:00,55.2,55.2,55.03,55.03,33666.25519021434,29.2993,29.2993,29.2091,29.2091,33666.2552
2007-01-17 11:20:00,55.05,55.08,54.95,54.95,58915.9465828751,29.2197,29.2356,29.1666,29.1666,58915.9466
2007-01-17 11:30:00,54.96,55.03,54.95,55.01,38828.414319380536,29.1719,29.2091,29.1666,29.1985,38828.4143
2007-01-17 11:40:00,55.0,55.04,55.0,55.03,39613.96027381888,29.1932,29.2144,29.1932,29.2091,39613.9603
2007-01-17 11:50:00,55.03,55.14,55.03,55.14,58803.72573224104,29.2091,29.2675,29.2091,29.2675,58803.7257
2007-01-17 12:00:00,55.13,55.19,55.11,55.15,75412.41162608012,29.2622,29.294,29.2515,29.2728,75412.4116
2007-01-17 12:10:00,55.15,55.16,55.11,55.14,85624.50903377848,29.2728,29.2781,29.2515,29.2675,85624.509
2007-01-17 12:20:00,55.13,55.16,55.12,55.12,33217.37178767815,29.2622,29.2781,29.2568,29.2568,33217.3718
2007-01-17 12:30:00,55.12,55.13,55.03,55.03,53978.229154976994,29.2568,29.2622,29.2091,29.2091,53978.2292
2007-01-17 12:40:00,55.03,55.13,55.0,55.02,65985.8601728201,29.2091,29.2622,29.1932,29.2038,65985.8602
2007-01-17 12:50:00,55.02,55.04,54.99,54.99,44439.45685108293,29.2038,29.2144,29.1878,29.1878,44439.4569
2007-01-17 13:00:00,54.99,54.99,54.92,54.93,81809.00011222085,29.1878,29.1878,29.1507,29.156,81809.0001
2007-01-17 13:10:00,54.93,54.94,54.88,54.93,94489.95623386824,29.156,29.1613,29.1295,29.156,94489.9562
2007-01-17 13:20:00,54.94,54.94,54.89,54.89,35125.12624845696,29.1613,29.1613,29.1348,29.1348,35125.1262
2007-01-17 13:30:00,54.9,54.92,54.89,54.91,46122.76961059365,29.1401,29.1507,29.1348,29.1454,46122.7696
2007-01-17 13:40:00,54.9,54.93,54.9,54.93,43878.352597912686,29.1401,29.156,29.1401,29.156,43878.3526
2007-01-17 13:50:00,54.93,54.95,54.89,54.91,37032.880709235775,29.156,29.1666,29.1348,29.1454,37032.8807
2007-01-17 14:00:00,54.9,54.96,54.88,54.94,66771.40612725844,29.1401,29.1719,29.1295,29.1613,66771.4061
2007-01-17 14:10:00,54.93,54.94,54.78,54.78,128605.09482661878,29.156,29.1613,29.0764,29.0764,128605.0948
2007-01-17 14:20:00,54.78,54.78,54.69,54.78,100998.76557064302,29.0764,29.0764,29.0286,29.0764,100998.7656
2007-01-17 14:30:00,54.78,54.79,54.75,54.76,110874.20042643925,29.0764,29.0817,29.0605,29.0658,110874.2004
2007-01-17 14:40:00,54.76,54.77,54.72,54.76,189877.6792728089,29.0658,29.0711,29.0445,29.0658,189877.6793
2007-01-17 14:50:00,54.76,54.8,54.67,54.77,267085.62450903375,29.0658,29.087,29.018,29.0711,267085.6245
2007-01-17 15:00:00,54.78,54.78,54.66,54.66,61272.5844461901,29.0764,29.0764,29.0127,29.0127,61272.5844
2007-01-17 15:10:00,54.65,54.7,54.65,54.68,80911.23330714846,29.0074,29.0339,29.0074,29.0233,80911.2333
2007-01-17 15:20:00,54.68,54.74,54.67,54.68,82033.44181348894,29.0233,29.0552,29.018,29.0233,82033.4418
2007-01-17 15:30:00,54.69,54.86,54.68,54.8,122881.83144428236,29.0286,29.1188,29.0233,29.087,122881.8314
2007-01-17 15:40:00,54.8,54.85,54.74,54.82,467063.1803389069,29.087,29.1135,29.0552,29.0976,467063.1803
2007-01-17 15:50:00,54.81,54.87,54.78,54.84,396139.6027381888,29.0923,29.1242,29.0764,29.1082,396139.6027
2007-01-18 09:30:00,54.8,54.98,54.76,54.91,328133.76725395577,29.087,29.1825,29.0658,29.1454,328133.7673
2007-01-18 09:40:00,54.91,54.93,54.77,54.8,181573.3363258893,29.1454,29.156,29.0711,29.087,181573.3363
2007-01-18 09:50:00,54.8,54.85,54.73,54.79,239254.8535517899,29.087,29.1135,29.0498,29.0817,239254.8536
2007-01-18 10:00:00,54.79,54.79,54.56,54.65,96397.71069464706,29.0817,29.0817,28.9596,29.0074,96397.7107
2007-01-18 10:10:00,54.63,54.63,54.33,54.33,172932.33082706766,28.9968,28.9968,28.8375,28.8375,172932.3308
2007-01-18 10:20:00,54.34,54.53,54.33,54.4,226798.3391314106,28.8428,28.9437,28.8375,28.8747,226798.3391
2007-01-18 10:30:00,54.4,54.45,54.21,54.33,338009.202109752,28.8747,28.9012,28.7738,28.8375,338009.2021
2007-01-18 10:40:00,54.3,54.39,54.3,54.33,153967.00706991358,28.8216,28.8694,28.8216,28.8375,153967.0071
2007-01-18 10:50:00,54.33,54.4,54.29,54.31,161710.24576366288,28.8375,28.8747,28.8163,28.8269,161710.2458
2007-01-18 11:00:00,54.32,54.44,54.31,54.4,116821.90551004375,28.8322,28.8959,28.8269,28.8747,116821.9055
2007-01-18 11:10:00,54.4,54.43,54.34,54.39,69240.26484120749,28.8747,28.8906,28.8428,28.8694,69240.2648
2007-01-18 11:20:00,54.38,54.38,54.26,54.3,63404.78060823701,28.8641,28.8641,28.8004,28.8216,63404.7806
2007-01-18 11:30:00,54.3,54.41,54.29,54.41,54763.77510941533,28.8216,28.88,28.8163,28.88,54763.7751
2007-01-18 11:40:00,54.41,54.44,54.4,54.43,48142.7449220065,28.88,28.8959,28.8747,28.8906,48142.7449
2007-01-18 11:50:00,54.43,54.53,54.42,54.46,90113.3430591404,28.8906,28.9437,28.8853,28.9065,90113.3431
2007-01-18 12:00:00,54.46,54.62,54.46,54.61,100549.88216810682,28.9065,28.9915,28.9065,28.9861,100549.8822
2007-01-18 12:10:00,54.62,54.62,54.52,54.52,56783.75042082819,28.9915,28.9915,28.9384,28.9384,56783.7504
2007-01-18 12:20:00,54.53,54.54,54.49,54.53,64078.105712041295,28.9437,28.949,28.9225,28.9437,64078.1057
2007-01-18 12:30:00,54.52,54.6,54.52,54.6,47357.19896756817,28.9384,28.9808,28.9384,28.9808,47357.199
2007-01-18 12:40:00,54.6,54.68,54.59,54.65,68005.83548423297,28.9808,29.0233,28.9755,29.0074,68005.8355
2007-01-18 12:50:00,54.64,54.68,54.59,54.67,47020.53641566603,29.0021,29.0233,28.9755,29.018,47020.5364
2007-01-18 13:00:00,54.68,54.73,54.63,54.72,57120.41297273033,29.0233,29.0498,28.9968,29.0445,57120.413
2007-01-18 13:10:00,54.72,54.73,54.7,54.7,127482.8863202783,29.0445,29.0498,29.0339,29.0339,127482.8863
2007-01-18 13:20:00,54.71,54.74,54.58,54.61,124677.36505442712,29.0392,29.0552,28.9702,28.9861,124677.3651
2007-01-18 13:30:00,54.6,54.71,54.6,54.71,53080.46234990461,28.9808,29.0392,28.9808,29.0392,53080.4623
2007-01-18 13:40:00,54.71,54.77,54.7,54.75,65088.09336774772,29.0392,29.0711,29.0339,29.0605,65088.0934
2007-01-18 13:50:00,54.74,54.75,54.68,54.69,40399.50622825721,29.0552,29.0605,29.0233,29.0286,40399.5062
2007-01-18 14:00:00,54.69,54.7,54.62,54.68,56671.529570194136,29.0286,29.0339,28.9915,29.0233,56671.5296
2007-01-18 14:10:00,54.68,54.73,54.68,54.7,57344.85467399842,29.0233,29.0498,29.0233,29.0339,57344.8547
2007-01-18 14:20:00,54.7,54.72,54.65,54.65,157445.85343956907,29.0339,29.0445,29.0074,29.0074,157445.8534
2007-01-18 14:30:00,54.65,54.7,54.62,54.67,58803.72573224104,29.0074,29.0339,28.9915,29.018,58803.7257
2007-01-18 14:40:00,54.67,54.7,54.65,54.67,56222.64616765795,29.018,29.0339,29.0074,29.018,56222.6462
2007-01-18 14:50:00,54.67,54.67,54.61,54.61,78217.93289193131,29.018,29.018,28.9861,28.9861,78217.9329
2007-01-18 15:00:00,54.61,54.66,54.58,54.65,35686.2305016272,28.9861,29.0127,28.9702,29.0074,35686.2305
2007-01-18 15:10:00,54.64,54.68,54.61,54.63,61384.80529682415,29.0021,29.0233,28.9861,28.9968,61384.8053
2007-01-18 15:20:00,54.62,54.65,54.59,54.64,77656.82863876107,28.9915,29.0074,28.9755,29.0021,77656.8286
2007-01-18 15:30:00,54.64,54.65,54.62,54.64,127482.8863202783,29.0021,29.0074,28.9915,29.0021,127482.8863
2007-01-18 15:40:00,54.63,54.63,54.56,54.59,77320.16608685894,28.9968,28.9968,28.9596,28.9755,77320.1661
2007-01-18 15:50:00,54.59,54.61,54.54,54.55,118954.10167209066,28.9755,28.9861,28.949,28.9543,118954.1017
2007-01-19 09:30:00,54.58,54.73,54.46,54.61,382336.43811020086,28.9702,29.0498,28.9065,28.9861,382336.4381
2007-01-19 09:40:00,54.6,54.61,54.36,54.38,94153.2936819661,28.9808,28.9861,28.8535,28.8641,94153.2937
2007-01-19 09:50:00,54.37,54.49,54.37,54.48,62507.01380316463,28.8588,28.9225,28.8588,28.9171,62507.0138
2007-01-19 10:00:00,54.48,54.59,54.43,54.45,80686.79160588037,28.9171,28.9755,28.8906,28.9012,80686.7916
2007-01-19 10:10:00,54.45,54.51,54.43,54.43,62843.67635506677,28.9012,28.9331,28.8906,28.8906,62843.6764
2007-01-19 10:20:00,54.43,54.48,54.4,54.48,69689.14824374368,28.8906,28.9171,28.8747,28.9171,69689.1482
2007-01-19 10:30:00,54.48,54.52,54.43,54.49,131073.95354056783,28.9171,28.9384,28.8906,28.9225,131073.9535
2007-01-19 10:40:00,54.48,54.53,54.46,54.5,77320.16608685894,28.9171,28.9437,28.9065,28.9278,77320.1661
2007-01-19 10:50:00,54.51,54.58,54.51,54.52,75749.07417798227,28.9331,28.9702,28.9331,28.9384,75749.0742
2007-01-19 11:00:00,54.53,54.58,54.52,54.56,55773.76276512176,28.9437,28.9702,28.9384,28.9596,55773.7628
2007-01-19 11:10:00,54.56,54.56,54.49,54.49,30748.513073729097,28.9596,28.9596,28.9225,28.9225,30748.5131
2007-01-19 11:20:00,54.5,54.54,54.5,54.54,45673.886208057454,28.9278,28.949,28.9278,28.949,45673.8862
2007-01-19 11:30:00,54.54,54.54,54.5,54.52,51733.81214229604,28.949,28.949,28.9278,28.9384,51733.8121
2007-01-19 11:40:00,54.52,54.54,54.52,54.54,33666.25519021434,28.9384,28.949,28.9384,28.949,33666.2552
2007-01-19 11:50:00,54.54,54.56,54.53,54.56,54202.67085624509,28.949,28.9596,28.9437,28.9596,54202.6709
2007-01-19 12:00:00,54.55,54.56,54.5,54.5,58018.17977780271,28.9543,28.9596,28.9278,28.9278,58018.1798
2007-01-19 12:10:00,54.5,54.5,54.43,54.48,75075.74907417798,28.9278,28.9278,28.8906,28.9171,75075.7491
2007-01-19 12:20:00,54.48,54.48,54.46,54.47,41633.93558523173,28.9171,28.9171,28.9065,28.9118,41633.9356
2007-01-19 12:30:00,54.47,54.48,54.46,54.48,22219.728425541463,28.9118,28.9171,28.9065,28.9171,22219.7284
2007-01-19 12:40:00,54.48,54.49,54.47,54.49,31309.617326899337,28.9171,28.9225,28.9118,28.9225,31309.6173
2007-01-19 12:50:00,54.49,54.49,54.44,54.44,22556.390977443607,28.9225,28.9225,28.8959,28.8959,22556.391
2007-01-19 13:00:00,54.43,54.48,54.43,54.44,30411.85052182696,28.8906,28.9171,28.8906,28.8959,30411.8505
2007-01-19 13:10:00,54.44,54.5,54.43,54.49,44327.23600044888,28.8959,28.9278,28.8906,28.9225,44327.236
2007-01-19 13:20:00,54.49,54.56,54.49,54.56,30972.9547749972,28.9225,28.9596,28.9225,28.9596,30972.9548
2007-01-19 13:30:00,54.56,54.58,54.54,54.55,81584.55841095276,28.9596,28.9702,28.949,28.9543,81584.5584
2007-01-19 13:40:00,54.55,54.69,54.55,54.69,70138.03164627988,28.9543,29.0286,28.9543,29.0286,70138.0316
2007-01-19 13:50:00,54.69,54.7,54.63,54.67,73055.77376276512,29.0286,29.0339,28.9968,29.018,73055.7738
2007-01-19 14:00:00,54.66,54.71,54.66,54.69,27606.32925597576,29.0127,29.0392,29.0127,29.0286,27606.3293
2007-01-19 14:10:00,54.7,54.76,54.66,54.73,66098.08102345416,29.0339,29.0658,29.0127,29.0498,66098.081
2007-01-19 14:20:00,54.73,54.78,54.7,54.72,21546.403321737176,29.0498,29.0764,29.0339,29.0445,21546.4033
2007-01-19 14:30:00,54.72,54.78,54.71,54.72,59701.49253731343,29.0445,29.0764,29.0392,29.0445,59701.4925
2007-01-19 14:40:00,54.74,54.79,54.72,54.78,75861.29502861631,29.0552,29.0817,29.0445,29.0764,75861.295
2007-01-19 14:50:00,54.78,54.86,54.78,54.82,87868.92604645943,29.0764,29.1188,29.0764,29.0976,87868.926
2007-01-19 15:00:00,54.82,54.83,54.8,54.82,44776.119402985074,29.0976,29.1029,29.087,29.0976,44776.1194
2007-01-19 15:10:00,54.82,54.86,54.82,54.83,78442.3745931994,29.0976,29.1188,29.0976,29.1029,78442.3746
2007-01-19 15:20:00,54.83,54.88,54.82,54.87,78554.59544383346,29.1029,29.1295,29.0976,29.1242,78554.5954
2007-01-19 15:30:00,54.86,54.86,54.8,54.8,24015.262035686228,29.1188,29.1188,29.087,29.087,24015.262
2007-01-19 15:40:00,54.81,54.83,54.78,54.82,78666.81629446751,29.0923,29.1029,29.0764,29.0976,78666.8163
2007-01-19 15:50:00,54.82,54.86,54.8,54.81,57793.73807653462,29.0976,29.1188,29.087,29.0923,57793.7381
2007-01-22 09:30:00,54.91,54.96,54.8,54.88,80911.23330714846,29.1454,29.1719,29.087,29.1295,80911.2333
2007-01-22 09:40:00,54.88,55.0,54.77,54.9,79564.58309953989,29.1295,29.1932,29.0711,29.1401,79564.5831
2007-01-22 09:50:00,54.9,54.91,54.76,54.87,47357.19896756817,29.1401,29.1454,29.0658,29.1242,47357.199
2007-01-22 10:00:00,54.87,54.92,54.83,54.86,215015.1498148356,29.1242,29.1507,29.1029,29.1188,215015.1498
2007-01-22 10:10:00,54.84,54.91,54.83,54.87,148580.40623947929,29.1082,29.1454,29.1029,29.1242,148580.4062
2007-01-22 10:20:00,54.87,54.89,54.68,54.78,106385.36640107732,29.1242,29.1348,29.0233,29.0764,106385.3664
2007-01-22 10:30:00,54.78,54.81,54.75,54.78,110537.53787453708,29.0764,29.0923,29.0605,29.0764,110537.5379
2007-01-22 10:40:00,54.77,54.86,54.73,54.79,81696.7792615868,29.0711,29.1188,29.0498,29.0817,81696.7793
2007-01-22 10:50:00,54.79,54.94,54.79,54.91,82931.20861856133,29.0817,29.1613,29.0817,29.1454,82931.2086
2007-01-22 11:00:00,54.91,54.91,54.85,54.89,51060.48703849175,29.1454,29.1454,29.1135,29.1348,51060.487
2007-01-22 11:10:00,54.89,54.97,54.88,54.94,43092.80664347435,29.1348,29.1772,29.1295,29.1613,43092.8066
2007-01-22 11:20:00,54.92,54.98,54.91,54.98,80574.57075524631,29.1507,29.1825,29.1454,29.1825,80574.5708
2007-01-22 11:30:00,54.98,55.0,54.91,54.99,56783.75042082819,29.1825,29.1932,29.1454,29.1878,56783.7504
2007-01-22 11:40:00,54.99,55.06,54.98,55.0,51733.81214229604,29.1878,29.225,29.1825,29.1932,51733.8121
2007-01-22 11:50:00,55.0,55.04,54.95,54.96,60487.038491751766,29.1932,29.2144,29.1666,29.1719,60487.0385
2007-01-22 12:00:00,54.95,55.0,54.95,54.98,37930.64751430816,29.1666,29.1932,29.1666,29.1825,37930.6475
2007-01-22 12:10:00,54.98,54.98,54.94,54.95,55998.20446638985,29.1825,29.1825,29.1613,29.1666,55998.2045
2007-01-22 12:20:00,54.95,54.95,54.89,54.9,20424.1948153967,29.1666,29.1666,29.1348,29.1401,20424.1948
2007-01-22 12:30:00,54.9,54.97,54.89,54.97,50499.38278532151,29.1401,29.1772,29.1348,29.1772,50499.3828
2007-01-22 12:40:00,54.96,54.98,54.95,54.96,108742.00426439232,29.1719,29.1825,29.1666,29.1719,108742.0043
2007-01-22 12:50:00,54.96,54.98,54.95,54.95,16833.12759510717,29.1719,29.1825,29.1666,29.1666,16833.1276
2007-01-22 13:00:00,54.95,54.97,54.95,54.95,55212.65851195152,29.1666,29.1772,29.1666,29.1666,55212.6585
2007-01-22 13:10:00,54.96,54.99,54.95,54.96,28391.87521041409,29.1719,29.1878,29.1666,29.1719,28391.8752
2007-01-22 13:20:00,54.96,54.98,54.92,54.98,39277.29772191673,29.1719,29.1825,29.1507,29.1825,39277.2977
2007-01-22 13:30:00,54.98,54.98,54.93,54.94,23790.82033441813,29.1825,29.1825,29.156,29.1613,23790.8203
2007-01-22 13:40:00,54.94,54.94,54.91,54.94,29177.42116485243,29.1613,29.1613,29.1454,29.1613,29177.4212
2007-01-22 13:50:00,54.94,55.04,54.93,55.02,37257.32241050387,29.1613,29.2144,29.156,29.2038,37257.3224
2007-01-22 14:00:00,55.03,55.08,55.01,55.06,38491.7517674784,29.2091,29.2356,29.1985,29.225,38491.7518
2007-01-22 14:10:00,55.06,55.06,55.03,55.04,28952.97946358433,29.225,29.225,29.2091,29.2144,28952.9795
2007-01-22 14:20:00,55.05,55.07,55.04,55.06,45786.1070586915,29.2197,29.2303,29.2144,29.225,45786.1071
2007-01-22 14:30:00,55.06,55.07,55.03,55.03,49601.61598024913,29.225,29.2303,29.2091,29.2091,49601.616
2007-01-22 14:40:00,55.03,55.16,55.03,55.15,94489.95623386824,29.2091,29.2781,29.2091,29.2728,94489.9562
2007-01-22 14:50:00,55.15,55.15,55.07,55.07,61160.36359555605,29.2728,29.2728,29.2303,29.2303,61160.3636
2007-01-22 15:00:00,55.07,55.07,54.95,54.96,50274.94108405341,29.2303,29.2303,29.1666,29.1719,50274.9411
2007-01-22 15:10:00,54.97,55.02,54.91,54.92,92694.42262372348,29.1772,29.2038,29.1454,29.1507,92694.4226
2007-01-22 15:20:00,54.93,54.93,54.87,54.88,39950.62282572102,29.156,29.156,29.1242,29.1295,39950.6228
2007-01-22 15:30:00,54.87,54.92,54.87,54.91,110425.31702390304,29.1242,29.1507,29.1242,29.1454,110425.317
2007-01-22 15:40:00,54.91,54.93,54.89,54.92,76534.6201324206,29.1454,29.156,29.1348,29.1507,76534.6201
2007-01-22 15:50:00,54.92,54.95,54.89,54.89,95499.94388957469,29.1507,29.1666,29.1348,29.1348,95499.9439
2007-01-23 09:30:00,55.08,55.2,55.0,55.15,88542.25115026372,29.2356,29.2993,29.1932,29.2728,88542.2512
2007-01-23 09:40:00,55.15,55.15,54.95,55.03,106946.47065424756,29.2728,29.2728,29.1666,29.2091,106946.4707
2007-01-23 09:50:00,55.04,55.2,54.89,55.01,85736.72988441252,29.2144,29.2993,29.1348,29.1985,85736.7299
2007-01-23 10:00:00,55.01,55.11,54.95,55.03,69689.14824374368,29.1985,29.2515,29.1666,29.2091,69689.1482
2007-01-23 10:10:00,55.04,55.09,54.94,54.97,176074.514644821,29.2144,29.2409,29.1613,29.1772,176074.5146
2007-01-23 10:20:00,54.97,54.97,54.81,54.87,68118.05633486701,29.1772,29.1772,29.0923,29.1242,68118.0563
2007-01-23 10:30:00,54.87,55.03,54.85,54.87,80350.12905397822,29.1242,29.2091,29.1135,29.1242,80350.1291
2007-01-23 10:40:00,54.87,54.87,54.85,54.86,40062.84367635506,29.1242,29.1242,29.1135,29.1188,40062.8437
2007-01-23 10:50:00,54.86,54.94,54.86,54.86,51397.14959039389,29.1188,29.1613,29.1188,29.1188,51397.1496
2007-01-23 11:00:00,54.85,54.91,54.8,54.85,122545.1688923802,29.1135,29.1454,29.087,29.1135,122545.1689
2007-01-23 11:10:00,54.85,55.05,54.84,55.03,52631.57894736842,29.1135,29.2197,29.1082,29.2091,52631.5789
2007-01-23 11:20:00,55.03,55.03,55.01,55.03,28055.21265851195,29.2091,29.2091,29.1985,29.2091,28055.2127
2007-01-23 11:30:00,55.03,55.07,55.02,55.07,40511.72707889126,29.2091,29.2303,29.2038,29.2303,40511.7271
2007-01-23 11:40:00,55.07,55.09,55.06,55.07,26259.679048367187,29.2303,29.2409,29.225,29.2303,26259.679
2007-01-23 11:50:00,55.07,55.11,55.06,55.1,22219.728425541463,29.2303,29.2515,29.225,29.2462,22219.7284
2007-01-23 12:00:00,55.1,55.12,55.09,55.11,61945.90954999439,29.2462,29.2568,29.2409,29.2515,61945.9095
2007-01-23 12:10:00,55.11,55.11,55.05,55.06,22556.390977443607,29.2515,29.2515,29.2197,29.225,22556.391
2007-01-23 12:20:00,55.05,55.07,55.03,55.07,28840.758612950285,29.2197,29.2303,29.2091,29.2303,28840.7586
2007-01-23 12:30:00,55.07,55.11,55.07,55.08,32207.38413197172,29.2303,29.2515,29.2303,29.2356,32207.3841
2007-01-23 12:40:00,55.08,55.1,55.03,55.1,32431.82583323981,29.2356,29.2462,29.2091,29.2462,32431.8258
2007-01-23 12:50:00,55.1,55.16,55.09,55.13,51060.48703849175,29.2462,29.2781,29.2409,29.2622,51060.487
2007-01-23 13:00:00,55.13,55.15,55.1,55.11,53192.68320053866,29.2622,29.2728,29.2462,29.2515,53192.6832
2007-01-23 13:10:00,55.11,55.16,55.04,55.06,111547.52553024353,29.2515,29.2781,29.2144,29.225,111547.5255
2007-01-23 13:20:00,55.05,55.1,55.03,55.03,60487.038491751766,29.2197,29.2462,29.2091,29.2091,60487.0385
2007-01-23 13:30:00,55.03,55.07,55.01,55.07,41633.93558523173,29.2091,29.2303,29.1985,29.2303,41633.9356
2007-01-23 13:40:00,55.07,55.11,55.06,55.11,26259.679048367187,29.2303,29.2515,29.225,29.2515,26259.679
2007-01-23 13:50:00,55.11,55.13,55.07,55.08,45786.1070586915,29.2515,29.2622,29.2303,29.2356,45786.1071
2007-01-23 14:00:00,55.09,55.09,54.95,54.98,64639.209965211536,29.2409,29.2409,29.1666,29.1825,64639.21
2007-01-23 14:10:00,54.99,55.0,54.96,54.98,59589.271686679385,29.1878,29.1932,29.1719,29.1825,59589.2717
2007-01-23 14:20:00,54.98,55.0,54.96,54.99,27381.887554707664,29.1825,29.1932,29.1719,29.1878,27381.8876
2007-01-23 14:30:00,54.98,55.0,54.93,54.99,91684.43496801706,29.1825,29.1932,29.156,29.1878,91684.435
2007-01-23 14:40:00,54.98,55.0,54.89,54.95,59364.829985411285,29.1825,29.1932,29.1348,29.1666,59364.83
2007-01-23 14:50:00,54.96,55.02,54.95,55.0,66098.08102345416,29.1719,29.2038,29.1666,29.1932,66098.081
2007-01-23 15:00:00,55.0,55.06,54.98,54.99,48142.7449220065,29.1932,29.225,29.1825,29.1878,48142.7449
2007-01-23 15:10:00,54.98,55.03,54.97,54.98,24464.145438222426,29.1825,29.2091,29.1772,29.1825,24464.1454
2007-01-23 15:20:00,54.98,54.99,54.94,54.95,30636.29222309505,29.1825,29.1878,29.1613,29.1666,30636.2922
2007-01-23 15:30:00,54.95,55.0,54.93,54.97,36471.776456065534,29.1666,29.1932,29.156,29.1772,36471.7765
2007-01-23 15:40:00,54.97,54.98,54.92,54.96,39052.85602064864,29.1772,29.1825,29.1507,29.1719,39052.856
2007-01-23 15:50:00,54.96,55.03,54.94,55.03,53866.00830434294,29.1719,29.2091,29.1613,29.2091,53866.0083
2007-01-24 09:30:00,55.03,55.27,55.02,55.26,67332.51038042868,29.2091,29.3365,29.2038,29.3312,67332.5104
2007-01-24 09:40:00,55.25,55.43,55.25,55.42,211648.52429581416,29.3259,29.4214,29.3259,29.4161,211648.5243
2007-01-24 09:50:00,55.43,55.53,55.37,55.49,76983.50353495679,29.4214,29.4745,29.3895,29.4532,76983.5035
2007-01-24 10:00:00,55.47,55.55,55.38,55.54,117944.11401638424,29.4426,29.4851,29.3949,29.4798,117944.114
2007-01-24 10:10:00,55.55,55.63,55.54,55.55,186623.2746044215,29.4851,29.5275,29.4798,29.4851,186623.2746
2007-01-24 10:20:00,55.55,55.68,55.54,55.68,132757.26630007854,29.4851,29.5541,29.4798,29.5541,132757.2663
2007-01-24 10:30:00,55.68,55.74,55.6,55.63,104253.1702390304,29.5541,29.5859,29.5116,29.5275,104253.1702
2007-01-24 10:40:00,55.63,55.64,55.41,55.47,151385.92750533047,29.5275,29.5329,29.4108,29.4426,151385.9275
2007-01-24 10:50:00,55.47,55.47,55.36,55.45,92694.42262372348,29.4426,29.4426,29.3842,29.432,92694.4226
2007-01-24 11:00:00,55.45,55.63,55.44,55.63,138143.86713051284,29.432,29.5275,29.4267,29.5275,138143.8671
2007-01-24 11:10:00,55.62,55.63,55.57,55.58,74402.4239703737,29.5222,29.5275,29.4957,29.501,74402.424
2007-01-24 11:20:00,55.58,55.6,55.57,55.59,62170.35125126248,29.501,29.5116,29.4957,29.5063,62170.3513
2007-01-24 11:30:00,55.59,55.6,55.56,55.56,24688.587139490515,29.5063,29.5116,29.4904,29.4904,24688.5871
2007-01-24 11:40:00,55.56,55.68,55.55,55.67,56110.4253170239,29.4904,29.5541,29.4851,29.5488,56110.4253
2007-01-24 11:50:00,55.66,55.67,55.64,55.65,29065.20031421838,29.5435,29.5488,29.5329,29.5382,29065.2003
2007-01-24 12:00:00,55.65,55.68,55.63,55.68,47244.97811693412,29.5382,29.5541,29.5275,29.5541,47244.9781
2007-01-24 12:10:00,55.68,55.87,55.68,55.86,83828.9754236337,29.5541,29.6549,29.5541,29.6496,83828.9754
2007-01-24 12:20:00,55.87,55.95,55.85,55.94,80799.01245651442,29.6549,29.6974,29.6443,29.6921,80799.0125
2007-01-24 12:30:00,55.94,55.94,55.8,55.8,37032.880709235775,29.6921,29.6921,29.6178,29.6178,37032.8807
2007-01-24 12:40:00,55.8,55.8,55.68,55.69,42531.70239030412,29.6178,29.6178,29.5541,29.5594,42531.7024
2007-01-24 12:50:00,55.69,55.8,55.68,55.79,51733.81214229604,29.5594,29.6178,29.5541,29.6125,51733.8121
2007-01-24 13:00:00,55.79,55.8,55.67,55.69,27494.10840534171,29.6125,29.6178,29.5488,29.5594,27494.1084
2007-01-24 13:10:00,55.69,55.76,55.68,55.76,34451.80114465267,29.5594,29.5966,29.5541,29.5966,34451.8011
2007-01-24 13:20:00,55.76,55.77,55.69,55.72,42980.58579284031,29.5966,29.6019,29.5594,29.5753,42980.5858
2007-01-24 13:30:00,55.72,55.78,55.7,55.77,25810.795645831,29.5753,29.6072,29.5647,29.6019,25810.7956
2007-01-24 13:40:00,55.77,55.78,55.71,55.72,36920.65985860173,29.6019,29.6072,29.57,29.5753,36920.6599
2007-01-24 13:50:00,55.71,55.85,55.69,55.77,89776.68050723824,29.57,29.6443,29.5594,29.6019,89776.6805
2007-01-24 14:00:00,55.78,55.79,55.76,55.77,38042.8683649422,29.6072,29.6125,29.5966,29.6019,38042.8684
2007-01-24 14:10:00,55.78,55.81,55.75,55.81,32656.26753450791,29.6072,29.6231,29.5912,29.6231,32656.2675
2007-01-24 14:20:00,55.81,55.83,55.77,55.79,49377.17427898103,29.6231,29.6337,29.6019,29.6125,49377.1743
2007-01-24 14:30:00,55.81,55.85,55.78,55.83,78554.59544383346,29.6231,29.6443,29.6072,29.6337,78554.5954
2007-01-24 14:40:00,55.84,55.85,55.76,55.8,65200.31421838177,29.639,29.6443,29.5966,29.6178,65200.3142
2007-01-24 14:50:00,55.81,55.87,55.81,55.87,73729.0988665694,29.6231,29.6549,29.6231,29.6549,73729.0989
2007-01-24 15:00:00,55.87,55.9,55.86,55.87,61272.5844461901,29.6549,29.6709,29.6496,29.6549,61272.5844
2007-01-24 15:10:00,55.87,55.87,55.82,55.84,74065.76141847155,29.6549,29.6549,29.6284,29.639,74065.7614
2007-01-24 15:20:00,55.83,55.84,55.76,55.79,65536.97677028392,29.6337,29.639,29.5966,29.6125,65536.9768
2007-01-24 15:30:00,55.79,55.84,55.76,55.79,82033.44181348894,29.6125,29.639,29.5966,29.6125,82033.4418
2007-01-24 15:40:00,55.79,55.85,55.77,55.84,81135.67500841655,29.6125,29.6443,29.6019,29.639,81135.675
2007-01-24 15:50:00,55.83,55.89,55.81,55.87,142071.5969027045,29.6337,29.6656,29.6231,29.6549,142071.5969
2007-01-25 09:30:00,55.96,56.02,55.5,55.52,74290.20311973964,29.7027,29.7346,29.4585,29.4692,74290.2031
2007-01-25 09:40:00,55.52,55.56,55.43,55.44,44215.01514981483,29.4692,29.4904,29.4214,29.4267,44215.0151
2007-01-25 09:50:00,55.45,55.55,55.44,55.53,51733.81214229604,29.432,29.4851,29.4267,29.4745,51733.8121
2007-01-25 10:00:00,55.53,55.56,55.47,55.48,37818.42666367411,29.4745,29.4904,29.4426,29.4479,37818.4267
2007-01-25 10:10:00,55.49,55.6,55.47,55.55,44551.67770171697,29.4532,29.5116,29.4426,29.4851,44551.6777
2007-01-25 10:20:00,55.55,55.55,55.46,55.53,35798.45135226125,29.4851,29.4851,29.4373,29.4745,35798.4514
2007-01-25 10:30:00,55.54,55.59,55.43,55.44,61721.46784872629,29.4798,29.5063,29.4214,29.4267,61721.4678
2007-01-25 10:40:00,55.43,55.5,55.41,55.47,59477.05083604533,29.4214,29.4585,29.4108,29.4426,59477.0508
2007-01-25 10:50:00,55.46,55.51,55.44,55.47,52070.47469419818,29.4373,29.4639,29.4267,29.4426,52070.4747
2007-01-25 11:00:00,55.47,55.52,55.46,55.51,21097.519919200982,29.4426,29.4692,29.4373,29.4639,21097.5199
2007-01-25 11:10:00,55.51,55.58,55.51,55.52,30411.85052182696,29.4639,29.501,29.4639,29.4692,30411.8505
2007-01-25 11:20:00,55.52,55.55,55.51,55.53,43653.91089664459,29.4692,29.4851,29.4639,29.4745,43653.9109
2007-01-25 11:30:00,55.54,55.59,55.52,55.54,29401.86286612052,29.4798,29.5063,29.4692,29.4798,29401.8629
2007-01-25 11:40:00,55.54,55.56,55.52,55.52,35349.56794972506,29.4798,29.4904,29.4692,29.4692,35349.5679
2007-01-25 11:50:00,55.52,55.57,55.52,55.53,73616.87801593536,29.4692,29.4957,29.4692,29.4745,73616.878
2007-01-25 12:00:00,55.53,55.54,55.47,55.47,50948.2661878577,29.4745,29.4798,29.4426,29.4426,50948.2662
2007-01-25 12:10:00,55.47,55.49,55.4,55.41,108629.78341375828,29.4426,29.4532,29.4055,29.4108,108629.7834
2007-01-25 12:20:00,55.4,55.44,55.39,55.42,36022.89305352934,29.4055,29.4267,29.4002,29.4161,36022.8931
2007-01-25 12:30:00,55.42,55.47,55.39,55.42,93816.63113006396,29.4161,29.4426,29.4002,29.4161,93816.6311
2007-01-25 12:40:00,55.41,55.44,55.4,55.43,27830.77095724385,29.4108,29.4267,29.4055,29.4214,27830.771
2007-01-25 12:50:00,55.42,55.45,55.41,55.44,33554.03433958029,29.4161,29.432,29.4108,29.4267,33554.0343
2007-01-25 13:00:00,55.44,55.44,55.38,55.38,30748.513073729097,29.4267,29.4267,29.3949,29.3949,30748.5131
2007-01-25 13:10:00,55.38,55.4,55.36,55.37,12568.735271013353,29.3949,29.4055,29.3842,29.3895,12568.7353
2007-01-25 13:20:00,55.38,55.42,55.36,55.38,117719.67231511614,29.3949,29.4161,29.3842,29.3949,117719.6723
2007-01-25 13:30:00,55.39,55.39,55.19,55.2,46683.87386376388,29.4002,29.4002,29.294,29.2993,46683.8739
2007-01-25 13:40:00,55.2,55.23,55.18,55.2,47132.75726630008,29.2993,29.3152,29.2887,29.2993,47132.7573
2007-01-25 13:50:00,55.19,55.29,55.15,55.17,63629.2223095051,29.294,29.3471,29.2728,29.2834,63629.2223
2007-01-25 14:00:00,55.17,55.19,55.08,55.15,62170.35125126248,29.2834,29.294,29.2356,29.2728,62170.3513
2007-01-25 14:10:00,55.15,55.23,55.12,55.12,49040.51172707889,29.2728,29.3152,29.2568,29.2568,49040.5117
2007-01-25 14:20:00,55.12,55.13,54.97,55.04,79452.36224890585,29.2568,29.2622,29.1772,29.2144,79452.3622
2007-01-25 14:30:00,55.04,55.05,54.96,55.03,71372.4610032544,29.2144,29.2197,29.1719,29.2091,71372.461
2007-01-25 14:40:00,55.03,55.04,54.98,55.01,39277.29772191673,29.2091,29.2144,29.1825,29.1985,39277.2977
2007-01-25 14:50:00,55.01,55.06,54.99,55.06,29401.86286612052,29.1985,29.225,29.1878,29.225,29401.8629
2007-01-25 15:00:00,55.06,55.06,54.86,54.86,76085.7367298844,29.225,29.225,29.1188,29.1188,76085.7367
2007-01-25 15:10:00,54.86,54.95,54.86,54.9,46571.65301312984,29.1188,29.1666,29.1188,29.1401,46571.653
2007-01-25 15:20:00,54.9,54.9,54.82,54.86,123667.37739872068,29.1401,29.1401,29.0976,29.1188,123667.3774
2007-01-25 15:30:00,54.86,54.91,54.8,54.89,107395.35405678376,29.1188,29.1454,29.087,29.1348,107395.3541
2007-01-25 15:40:00,54.9,54.93,54.85,54.88,122881.83144428236,29.1401,29.156,29.1135,29.1295,122881.8314
2007-01-25 15:50:00,54.88,54.98,54.87,54.92,152059.25260913477,29.1295,29.1825,29.1242,29.1507,152059.2526
2007-01-26 09:30:00,55.22,55.25,54.94,55.16,109639.7710694647,29.3099,29.3259,29.1613,29.2781,109639.7711
2007-01-26 09:40:00,55.16,55.2,54.94,54.97,89552.23880597015,29.2781,29.2993,29.1613,29.1772,89552.2388
2007-01-26 09:50:00,54.95,55.03,54.88,55.0,59140.38828414319,29.1666,29.2091,29.1295,29.1932,59140.3883
2007-01-26 10:00:00,55.0,55.02,54.73,54.73,121422.96038603972,29.1932,29.2038,29.0498,29.0498,121422.9604
2007-01-26 10:10:00,54.74,54.89,54.7,54.8,78554.59544383346,29.0552,29.1348,29.0339,29.087,78554.5954
2007-01-26 10:20:00,54.8,54.83,54.71,54.71,50274.94108405341,29.087,29.1029,29.0392,29.0392,50274.9411
2007-01-26 10:30:00,54.73,54.76,54.66,54.7,41746.156435865785,29.0498,29.0658,29.0127,29.0339,41746.1564
2007-01-26 10:40:00,54.69,54.69,54.62,54.69,72606.89036022892,29.0286,29.0286,28.9915,29.0286,72606.8904
2007-01-26 10:50:00,54.69,54.7,54.58,54.66,70138.03164627988,29.0286,29.0339,28.9702,29.0127,70138.0316
2007-01-26 11:00:00,54.68,54.69,54.51,54.54,50948.2661878577,29.0233,29.0286,28.9331,28.949,50948.2662
2007-01-26 11:10:00,54.54,54.58,54.51,54.56,46571.65301312984,28.949,28.9702,28.9331,28.9596,46571.653
2007-01-26 11:20:00,54.55,54.56,54.45,54.46,54539.33340814723,28.9543,28.9596,28.9012,28.9065,54539.3334
2007-01-26 11:30:00,54.46,54.47,54.38,54.38,69128.04399057344,28.9065,28.9118,28.8641,28.8641,69128.044
2007-01-26 11:40:00,54.4,54.49,54.35,54.45,71484.68185388845,28.8747,28.9225,28.8481,28.9012,71484.6819
2007-01-26 11:50:00,54.45,54.5,54.45,54.47,53192.68320053866,28.9012,28.9278,28.9012,28.9118,53192.6832
2007-01-26 12:00:00,54.49,54.54,54.49,54.53,56895.97127146224,28.9225,28.949,28.9225,28.9437,56895.9713
2007-01-26 12:10:00,54.53,54.58,54.51,54.58,33217.37178767815,28.9437,28.9702,28.9331,28.9702,33217.3718
2007-01-26 12:20:00,54.57,54.61,54.55,54.57,28504.09606104814,28.9649,28.9861,28.9543,28.9649,28504.0961
2007-01-26 12:30:00,54.56,54.6,54.5,54.54,52519.35809673437,28.9596,28.9808,28.9278,28.949,52519.3581
2007-01-26 12:40:00,54.54,54.58,54.49,54.51,40960.61048142744,28.949,28.9702,28.9225,28.9331,40960.6105
2007-01-26 12:50:00,54.51,54.54,54.44,54.53,46796.094714397936,28.9331,28.949,28.8959,28.9437,46796.0947
2007-01-26 13:00:00,54.53,54.54,54.42,54.42,46347.21131186174,28.9437,28.949,28.8853,28.8853,46347.2113
2007-01-26 13:10:00,54.43,54.49,54.4,54.49,37706.20581304006,28.8906,28.9225,28.8747,28.9225,37706.2058
2007-01-26 13:20:00,54.5,54.51,54.45,54.46,29289.642015486475,28.9278,28.9331,28.9012,28.9065,29289.642
2007-01-26 13:30:00,54.46,54.56,54.46,54.54,41746.156435865785,28.9065,28.9596,28.9065,28.949,41746.1564
2007-01-26 13:40:00,54.54,54.62,54.54,54.62,38603.97261811244,28.949,28.9915,28.949,28.9915,38603.9726
2007-01-26 13:50:00,54.62,54.69,54.61,54.65,31646.27987880148,28.9915,29.0286,28.9861,29.0074,31646.2799
2007-01-26 14:00:00,54.64,54.65,54.57,54.6,22668.611828077657,29.0021,29.0074,28.9649,28.9808,22668.6118
2007-01-26 14:10:00,54.6,54.73,54.59,54.68,74177.98226910559,28.9808,29.0498,28.9755,29.0233,74177.9823
2007-01-26 14:20:00,54.69,54.73,54.64,54.64,20985.29906856694,29.0286,29.0498,29.0021,29.0021,20985.2991
2007-01-26 14:30:00,54.63,54.65,54.55,54.56,29962.967119290763,28.9968,29.0074,28.9543,28.9596,29962.9671
2007-01-26 14:40:00,54.57,54.64,54.56,54.62,24127.48288632028,28.9649,29.0021,28.9596,28.9915,24127.4829
2007-01-26 14:50:00,54.62,54.68,54.62,54.68,27381.887554707664,28.9915,29.0233,28.9915,29.0233,27381.8876
2007-01-26 15:00:00,54.67,54.83,54.67,54.83,35461.78880035911,29.018,29.1029,29.018,29.1029,35461.7888
2007-01-26 15:10:00,54.83,54.87,54.79,54.82,42980.58579284031,29.1029,29.1242,29.0817,29.0976,42980.5858
2007-01-26 15:20:00,54.81,54.87,54.78,54.84,29177.42116485243,29.0923,29.1242,29.0764,29.1082,29177.4212
2007-01-26 15:30:00,54.84,54.93,54.83,54.91,91459.99326674896,29.1082,29.156,29.1029,29.1454,91459.9933
2007-01-26 15:40:00,54.9,54.9,54.77,54.78,50162.72023341936,29.1401,29.1401,29.0711,29.0764,50162.7202
2007-01-26 15:50:00,54.78,54.81,54.71,54.77,67108.06867916058,29.0764,29.0923,29.0392,29.0711,67108.0687
2007-01-29 09:30:00,54.97,54.97,54.71,54.85,113118.61743912018,29.1772,29.1772,29.0392,29.1135,113118.6174
2007-01-29 09:40:00,54.82,55.05,54.82,55.04,50836.04533722365,29.0976,29.2197,29.0976,29.2144,50836.0453
2007-01-29 09:50:00,55.04,55.04,54.88,54.94,70138.03164627988,29.2144,29.2144,29.1295,29.1613,70138.0316
2007-01-29 10:00:00,54.94,55.06,54.87,55.03,96173.26899337897,29.1613,29.225,29.1242,29.2091,96173.269
2007-01-29 10:10:00,55.02,55.03,54.89,54.91,37481.76411177197,29.2038,29.2091,29.1348,29.1454,37481.7641
2007-01-29 10:20:00,54.91,54.91,54.82,54.82,48142.7449220065,29.1454,29.1454,29.0976,29.0976,48142.7449
2007-01-29 10:30:00,54.82,54.89,54.81,54.89,34227.35944338458,29.0976,29.1348,29.0923,29.1348,34227.3594
2007-01-29 10:40:00,54.9,54.96,54.88,54.9,37032.880709235775,29.1401,29.1719,29.1295,29.1401,37032.8807
2007-01-29 10:50:00,54.9,54.9,54.85,54.87,34339.580294018626,29.1401,29.1401,29.1135,29.1242,34339.5803
2007-01-29 11:00:00,54.86,54.94,54.82,54.92,41297.27303332959,29.1188,29.1613,29.0976,29.1507,41297.273
2007-01-29 11:10:00,54.92,54.96,54.88,54.95,54202.67085624509,29.1507,29.1719,29.1295,29.1666,54202.6709
2007-01-29 11:20:00,54.95,54.96,54.91,54.95,28840.758612950285,29.1666,29.1719,29.1454,29.1666,28840.7586
2007-01-29 11:30:00,54.94,54.95,54.83,54.87,56783.75042082819,29.1613,29.1666,29.1029,29.1242,56783.7504
2007-01-29 11:40:00,54.87,54.87,54.78,54.84,59925.934238581525,29.1242,29.1242,29.0764,29.1082,59925.9342
2007-01-29 11:50:00,54.85,54.91,54.8,54.89,31309.617326899337,29.1135,29.1454,29.087,29.1348,31309.6173
2007-01-29 12:00:00,54.89,54.94,54.87,54.93,30411.85052182696,29.1348,29.1613,29.1242,29.156,30411.8505
2007-01-29 12:10:00,54.92,55.11,54.91,55.04,62507.01380316463,29.1507,29.2515,29.1454,29.2144,62507.0138
2007-01-29 12:20:00,55.03,55.03,54.93,54.94,29738.525418022666,29.2091,29.2091,29.156,29.1613,29738.5254
2007-01-29 12:30:00,54.93,54.96,54.91,54.96,25025.24969139266,29.156,29.1719,29.1454,29.1719,25025.2497
2007-01-29 12:40:00,54.96,54.98,54.9,54.92,33554.03433958029,29.1719,29.1825,29.1401,29.1507,33554.0343
2007-01-29 12:50:00,54.94,54.96,54.87,54.91,30524.071372461003,29.1613,29.1719,29.1242,29.1454,30524.0714
2007-01-29 13:00:00,54.9,54.94,54.87,54.9,33217.37178767815,29.1401,29.1613,29.1242,29.1401,33217.3718
2007-01-29 13:10:00,54.91,54.92,54.87,54.88,42195.03983840197,29.1454,29.1507,29.1242,29.1295,42195.0398
2007-01-29 13:20:00,54.88,54.92,54.87,54.9,40960.61048142744,29.1295,29.1507,29.1242,29.1401,40960.6105
2007-01-29 13:30:00,54.91,54.93,54.88,54.9,34676.24284592077,29.1454,29.156,29.1295,29.1401,34676.2428
2007-01-29 13:40:00,54.9,54.9,54.79,54.83,38491.7517674784,29.1401,29.1401,29.0817,29.1029,38491.7518
2007-01-29 13:50:00,54.83,54.87,54.78,54.79,76871.28268432274,29.1029,29.1242,29.0764,29.0817,76871.2827
2007-01-29 14:00:00,54.78,54.79,54.68,54.74,132083.94119627427,29.0764,29.0817,29.0233,29.0552,132083.9412
2007-01-29 14:10:00,54.73,54.75,54.65,54.73,63292.55975760296,29.0498,29.0605,29.0074,29.0498,63292.5598
2007-01-29 14:20:00,54.73,54.8,54.73,54.78,45786.1070586915,29.0498,29.087,29.0498,29.0764,45786.1071
2007-01-29 14:30:00,54.78,54.83,54.78,54.79,33778.476040848385,29.0764,29.1029,29.0764,29.0817,33778.476
2007-01-29 14:40:00,54.79,54.86,54.79,54.82,33329.5926383122,29.0817,29.1188,29.0817,29.0976,33329.5926
2007-01-29 14:50:00,54.83,54.83,54.74,54.76,35910.67220289529,29.1029,29.1029,29.0552,29.0658,35910.6722
2007-01-29 15:00:00,54.75,54.79,54.71,54.77,52070.47469419818,29.0605,29.0817,29.0392,29.0711,52070.4747
2007-01-29 15:10:00,54.77,54.85,54.77,54.84,41970.59813713388,29.0711,29.1135,29.0711,29.1082,41970.5981
2007-01-29 15:20:00,54.85,54.85,54.79,54.84,37818.42666367411,29.1135,29.1135,29.0817,29.1082,37818.4267
2007-01-29 15:30:00,54.83,54.85,54.8,54.81,49489.39512961508,29.1029,29.1135,29.087,29.0923,49489.3951
2007-01-29 15:40:00,54.82,54.86,54.8,54.86,67556.95208169677,29.0976,29.1188,29.087,29.1188,67556.9521
2007-01-29 15:50:00,54.86,54.89,54.79,54.8,108742.00426439232,29.1188,29.1348,29.0817,29.087,108742.0043
2007-01-30 09:30:00,55.07,55.23,55.03,55.03,96958.8149478173,29.2303,29.3152,29.2091,29.2091,96958.8149
2007-01-30 09:40:00,55.01,55.07,54.94,55.04,55661.54191448771,29.1985,29.2303,29.1613,29.2144,55661.5419
2007-01-30 09:50:00,55.03,55.03,54.87,54.87,46347.21131186174,29.2091,29.2091,29.1242,29.1242,46347.2113
2007-01-30 10:00:00,54.86,54.98,54.84,54.98,41858.37728649983,29.1188,29.1825,29.1082,29.1825,41858.3773
2007-01-30 10:10:00,54.98,55.0,54.95,54.98,27045.22500280552,29.1825,29.1932,29.1666,29.1825,27045.225
2007-01-30 10:20:00,54.98,54.99,54.95,54.99,45112.781954887214,29.1825,29.1878,29.1666,29.1878,45112.782
2007-01-30 10:30:00,55.01,55.05,54.94,55.0,127595.10717091236,29.1985,29.2197,29.1613,29.1932,127595.1072
2007-01-30 10:40:00,54.99,55.03,54.9,54.92,35461.78880035911,29.1878,29.2091,29.1401,29.1507,35461.7888
2007-01-30 10:50:00,54.93,54.94,54.89,54.92,21321.961620469083,29.156,29.1613,29.1348,29.1507,21321.9616
2007-01-30 11:00:00,54.93,55.03,54.91,55.03,38940.63517001459,29.156,29.2091,29.1454,29.2091,38940.6352
2007-01-30 11:10:00,55.03,55.06,55.0,55.06,48703.84917517674,29.2091,29.225,29.1932,29.225,48703.8492
2007-01-30 11:20:00,55.06,55.2,55.06,55.19,48479.40747390865,29.225,29.2993,29.225,29.294,48479.4075
2007-01-30 11:30:00,55.18,55.18,55.12,55.13,23454.15778251599,29.2887,29.2887,29.2568,29.2622,23454.1578
2007-01-30 11:40:00,55.12,55.16,55.11,55.12,31421.838177533384,29.2568,29.2781,29.2515,29.2568,31421.8382
2007-01-30 11:50:00,55.12,55.12,55.08,55.09,26371.89989900124,29.2568,29.2568,29.2356,29.2409,26371.8999
2007-01-30 12:00:00,55.08,55.14,55.06,55.08,32768.48838514196,29.2356,29.2675,29.225,29.2356,32768.4884
2007-01-30 12:10:00,55.09,55.11,55.04,55.06,72719.11121086297,29.2409,29.2515,29.2144,29.225,72719.1112
2007-01-30 12:20:00,55.05,55.11,55.03,55.11,80686.79160588037,29.2197,29.2515,29.2091,29.2515,80686.7916
2007-01-30 12:30:00,55.1,55.12,55.07,55.11,16608.685893839076,29.2462,29.2568,29.2303,29.2515,16608.6859
2007-01-30 12:40:00,55.12,55.14,55.05,55.05,18404.21950398384,29.2568,29.2675,29.2197,29.2197,18404.2195
2007-01-30 12:50:00,55.06,55.06,55.03,55.05,15598.698238132643,29.225,29.225,29.2091,29.2197,15598.6982
2007-01-30 13:00:00,55.05,55.07,54.97,54.97,35574.00965099315,29.2197,29.2303,29.1772,29.1772,35574.0097
2007-01-30 13:10:00,54.97,55.04,54.95,54.96,74290.20311973964,29.1772,29.2144,29.1666,29.1719,74290.2031
2007-01-30 13:20:00,54.97,55.02,54.94,54.94,30524.071372461003,29.1772,29.2038,29.1613,29.1613,30524.0714
2007-01-30 13:30:00,54.95,54.97,54.9,54.95,33441.813488946245,29.1666,29.1772,29.1401,29.1666,33441.8135
2007-01-30 13:40:00,54.95,55.03,54.95,55.0,32656.26753450791,29.1666,29.2091,29.1666,29.1932,32656.2675
2007-01-30 13:50:00,55.01,55.03,54.95,54.97,32656.26753450791,29.1985,29.2091,29.1666,29.1772,32656.2675
2007-01-30 14:00:00,54.98,55.0,54.95,54.96,27045.22500280552,29.1825,29.1932,29.1666,29.1719,27045.225
2007-01-30 14:10:00,54.96,55.0,54.92,54.97,45449.44450678936,29.1719,29.1932,29.1507,29.1772,45449.4445
2007-01-30 14:20:00,54.97,55.03,54.94,54.95,28391.87521041409,29.1772,29.2091,29.1613,29.1666,28391.8752
2007-01-30 14:30:00,54.94,54.98,54.89,54.98,29738.525418022666,29.1613,29.1825,29.1348,29.1825,29738.5254
2007-01-30 14:40:00,54.98,55.04,54.94,54.94,33105.1509370441,29.1825,29.2144,29.1613,29.1613,33105.1509
2007-01-30 14:50:00,54.94,54.99,54.9,54.99,41858.37728649983,29.1613,29.1878,29.1401,29.1878,41858.3773
2007-01-30 15:00:00,54.99,55.0,54.95,54.98,33554.03433958029,29.1878,29.1932,29.1666,29.1825,33554.0343
2007-01-30 15:10:00,54.98,55.0,54.93,54.94,46122.76961059365,29.1825,29.1932,29.156,29.1613,46122.7696
2007-01-30 15:20:00,54.95,55.0,54.93,54.98,36359.55560543149,29.1666,29.1932,29.156,29.1825,36359.5556
2007-01-30 15:30:00,54.97,55.01,54.93,55.0,57008.19212209628,29.1772,29.1985,29.156,29.1932,57008.1921
2007-01-30 15:40:00,55.0,55.03,54.98,55.0,34676.24284592077,29.1932,29.2091,29.1825,29.1932,34676.2428
2007-01-30 15:50:00,55.01,55.12,55.0,55.12,78442.3745931994,29.1985,29.2568,29.1932,29.2568,78442.3746
2007-01-31 09:30:00,55.07,55.25,55.03,55.11,97295.47749971945,29.2303,29.3259,29.2091,29.2515,97295.4775
2007-01-31 09:40:00,55.09,55.2,55.0,55.2,107507.5749074178,29.2409,29.2993,29.1932,29.2993,107507.5749
2007-01-31 09:50:00,55.2,55.21,55.1,55.1,71484.68185388845,29.2993,29.3046,29.2462,29.2462,71484.6819
2007-01-31 10:00:00,55.1,55.13,54.98,55.04,67332.51038042868,29.2462,29.2622,29.1825,29.2144,67332.5104
2007-01-31 10:10:00,55.04,55.07,55.03,55.06,46459.43216249579,29.2144,29.2303,29.2091,29.225,46459.4322
2007-01-31 10:20:00,55.06,55.07,54.96,55.0,38716.19346874649,29.225,29.2303,29.1719,29.1932,38716.1935
2007-01-31 10:30:00,55.02,55.1,55.0,55.0,42419.48153967007,29.2038,29.2462,29.1932,29.1932,42419.4815
2007-01-31 10:40:00,55.0,55.03,54.94,55.03,48928.29087644485,29.1932,29.2091,29.1613,29.2091,48928.2909
2007-01-31 10:50:00,55.02,55.03,54.96,54.97,24913.02884075861,29.2038,29.2091,29.1719,29.1772,24913.0288
2007-01-31 11:00:00,54.97,54.97,54.87,54.87,47918.30322073841,29.1772,29.1772,29.1242,29.1242,47918.3032
2007-01-31 11:10:00,54.87,54.88,54.78,54.8,42980.58579284031,29.1242,29.1295,29.0764,29.087,42980.5858
2007-01-31 11:20:00,54.8,54.83,54.78,54.79,39165.07687128268,29.087,29.1029,29.0764,29.0817,39165.0769
2007-01-31 11:30:00,54.79,54.81,54.78,54.79,16720.906744473123,29.0817,29.0923,29.0764,29.0817,16720.9067
2007-01-31 11:40:00,54.8,54.86,54.79,54.85,18291.99865334979,29.087,29.1188,29.0817,29.1135,18291.9987
2007-01-31 11:50:00,54.85,54.87,54.8,54.8,29401.86286612052,29.1135,29.1242,29.087,29.087,29401.8629
2007-01-31 12:00:00,54.82,54.87,54.81,54.84,28279.654359780045,29.0976,29.1242,29.0923,29.1082,28279.6544
2007-01-31 12:10:00,54.85,54.87,54.78,54.78,32880.709235776005,29.1135,29.1242,29.0764,29.0764,32880.7092
2007-01-31 12:20:00,54.79,54.81,54.78,54.78,29177.42116485243,29.0817,29.0923,29.0764,29.0764,29177.4212
2007-01-31 12:30:00,54.78,54.78,54.76,54.78,31870.72158006957,29.0764,29.0764,29.0658,29.0764,31870.7216
2007-01-31 12:40:00,54.77,54.79,54.76,54.78,31982.942430703624,29.0711,29.0817,29.0658,29.0764,31982.9424
2007-01-31 12:50:00,54.78,54.8,54.77,54.8,31085.17562563124,29.0764,29.087,29.0711,29.087,31085.1756
2007-01-31 13:00:00,54.79,54.83,54.78,54.83,27606.32925597576,29.0817,29.1029,29.0764,29.1029,27606.3293
2007-01-31 13:10:00,54.83,54.84,54.8,54.83,30636.29222309505,29.1029,29.1082,29.087,29.1029,30636.2922
2007-01-31 13:20:00,54.84,54.89,54.84,54.88,21097.519919200982,29.1082,29.1348,29.1082,29.1295,21097.5199
2007-01-31 13:30:00,54.88,54.95,54.87,54.94,33217.37178767815,29.1295,29.1666,29.1242,29.1613,33217.3718
2007-01-31 13:40:00,54.93,54.94,54.86,54.87,29850.74626865672,29.156,29.1613,29.1188,29.1242,29850.7463
2007-01-31 13:50:00,54.87,54.92,54.86,54.87,66771.40612725844,29.1242,29.1507,29.1188,29.1242,66771.4061
2007-01-31 14:00:00,54.87,54.92,54.82,54.85,29738.525418022666,29.1242,29.1507,29.0976,29.1135,29738.5254
2007-01-31 14:10:00,54.85,55.16,54.79,55.16,69015.8231399394,29.1135,29.2781,29.0817,29.2781,69015.8231
2007-01-31 14:20:00,55.16,55.25,54.95,54.97,155874.7615306924,29.2781,29.3259,29.1666,29.1772,155874.7615
2007-01-31 14:30:00,54.95,55.13,54.95,55.03,123106.27314555044,29.1666,29.2622,29.1666,29.2091,123106.2731
2007-01-31 14:40:00,55.03,55.14,55.02,55.14,54090.45000561104,29.2091,29.2675,29.2038,29.2675,54090.45
2007-01-31 14:50:00,55.14,55.23,55.11,55.21,50387.161934687465,29.2675,29.3152,29.2515,29.3046,50387.1619
2007-01-31 15:00:00,55.21,55.37,55.21,55.34,78666.81629446751,29.3046,29.3895,29.3046,29.3736,78666.8163
2007-01-31 15:10:00,55.34,55.36,55.29,55.35,34564.02199528672,29.3736,29.3842,29.3471,29.3789,34564.022
2007-01-31 15:20:00,55.34,55.44,55.32,55.41,93255.52687689372,29.3736,29.4267,29.363,29.4108,93255.5269
2007-01-31 15:30:00,55.41,55.46,55.37,55.37,67893.61463359892,29.4108,29.4373,29.3895,29.3895,67893.6146
2007-01-31 15:40:00,55.37,55.39,55.35,55.37,61384.80529682415,29.3895,29.4002,29.3789,29.3895,61384.8053
2007-01-31 15:50:00,55.36,55.42,55.33,55.36,178318.93165750196,29.3842,29.4161,29.3683,29.3842,178318.9317
2007-02-01 09:30:00,56.03,56.05,55.69,55.76,188194.36651329816,29.7399,29.7505,29.5594,29.5966,188194.3665
2007-02-01 09:40:00,55.71,55.91,55.69,55.83,59477.05083604533,29.57,29.6762,29.5594,29.6337,59477.0508
2007-02-01 09:50:00,55.83,55.9,55.79,55.85,65200.31421838177,29.6337,29.6709,29.6125,29.6443,65200.3142
2007-02-01 10:00:00,55.85,55.86,55.78,55.85,57008.19212209628,29.6443,29.6496,29.6072,29.6443,57008.1921
2007-02-01 10:10:00,55.85,55.87,55.81,55.85,50274.94108405341,29.6443,29.6549,29.6231,29.6443,50274.9411
2007-02-01 10:20:00,55.85,55.92,55.85,55.91,44327.23600044888,29.6443,29.6815,29.6443,29.6762,44327.236
2007-02-01 10:30:00,55.9,56.01,55.87,56.0,127707.3280215464,29.6709,29.7292,29.6549,29.7239,127707.328
2007-02-01 10:40:00,56.0,56.27,56.0,56.23,123106.27314555044,29.7239,29.8673,29.7239,29.846,123106.2731
2007-02-01 10:50:00,56.24,56.25,56.18,56.22,59813.71338794748,29.8513,29.8566,29.8195,29.8407,59813.7134
2007-02-01 11:00:00,56.23,56.27,56.15,56.22,52294.91639546627,29.846,29.8673,29.8036,29.8407,52294.9164
2007-02-01 11:10:00,56.22,56.22,56.14,56.14,53417.124901806754,29.8407,29.8407,29.7982,29.7982,53417.1249
2007-02-01 11:20:00,56.15,56.17,56.02,56.09,51846.032992930086,29.8036,29.8142,29.7346,29.7717,51846.033
2007-02-01 11:30:00,56.1,56.17,56.1,56.14,101335.42812254516,29.777,29.8142,29.777,29.7982,101335.4281
2007-02-01 11:40:00,56.15,56.17,56.12,56.16,34564.02199528672,29.8036,29.8142,29.7876,29.8089,34564.022
2007-02-01 11:50:00,56.17,56.17,56.13,56.16,33890.69689148243,29.8142,29.8142,29.7929,29.8089,33890.6969
2007-02-01 12:00:00,56.17,56.19,56.12,56.12,72494.66950959488,29.8142,29.8248,29.7876,29.7876,72494.6695
2007-02-01 12:10:00,56.11,56.17,56.1,56.14,26708.562450903377,29.7823,29.8142,29.777,29.7982,26708.5625
2007-02-01 12:20:00,56.14,56.17,56.13,56.15,12232.072719111213,29.7982,29.8142,29.7929,29.8036,12232.0727
2007-02-01 12:30:00,56.15,56.17,56.13,56.17,18404.21950398384,29.8036,29.8142,29.7929,29.8142,18404.2195
2007-02-01 12:40:00,56.17,56.19,56.14,56.18,19750.86971159241,29.8142,29.8248,29.7982,29.8195,19750.8697
2007-02-01 12:50:00,56.18,56.18,56.15,56.15,22780.832678711704,29.8195,29.8195,29.8036,29.8036,22780.8327
2007-02-01 13:00:00,56.16,56.18,56.15,56.16,24015.262035686228,29.8089,29.8195,29.8036,29.8089,24015.262
2007-02-01 13:10:00,56.17,56.2,56.15,56.18,14700.93143306026,29.8142,29.8301,29.8036,29.8195,14700.9314
2007-02-01 13:20:00,56.18,56.3,56.18,56.22,46683.87386376388,29.8195,29.8832,29.8195,29.8407,46683.8739
2007-02-01 13:30:00,56.23,56.25,56.18,56.19,24351.92458758837,29.846,29.8566,29.8195,29.8248,24351.9246
2007-02-01 13:40:00,56.19,56.26,56.17,56.25,55100.43766131747,29.8248,29.8619,29.8142,29.8566,55100.4377
2007-02-01 13:50:00,56.24,56.25,56.18,56.19,29626.30456738862,29.8513,29.8566,29.8195,29.8248,29626.3046
2007-02-01 14:00:00,56.18,56.22,56.17,56.19,35349.56794972506,29.8195,29.8407,29.8142,29.8248,35349.5679
2007-02-01 14:10:00,56.19,56.22,56.14,56.16,51621.59129166199,29.8248,29.8407,29.7982,29.8089,51621.5913
2007-02-01 14:20:00,56.17,56.19,56.14,56.19,46571.65301312984,29.8142,29.8248,29.7982,29.8248,46571.653
2007-02-01 14:30:00,56.18,56.19,56.14,56.15,41858.37728649983,29.8195,29.8248,29.7982,29.8036,41858.3773
2007-02-01 14:40:00,56.15,56.16,56.09,56.09,45786.1070586915,29.8036,29.8089,29.7717,29.7717,45786.1071
2007-02-01 14:50:00,56.1,56.17,56.1,56.17,69913.58994501177,29.777,29.8142,29.777,29.8142,69913.5899
2007-02-01 15:00:00,56.17,56.27,56.17,56.26,69015.8231399394,29.8142,29.8673,29.8142,29.8619,69015.8231
2007-02-01 15:10:00,56.25,56.27,56.17,56.17,53080.46234990461,29.8566,29.8673,29.8142,29.8142,53080.4623
2007-02-01 15:20:00,56.17,56.26,56.16,56.19,61160.36359555605,29.8142,29.8619,29.8089,29.8248,61160.3636
2007-02-01 15:30:00,56.19,56.21,56.15,56.17,75636.85332734822,29.8248,29.8354,29.8036,29.8142,75636.8533
2007-02-01 15:40:00,56.17,56.32,56.17,56.32,119402.98507462686,29.8142,29.8938,29.8142,29.8938,119402.9851
2007-02-01 15:50:00,56.31,56.37,56.14,56.28,143642.68881158117,29.8885,29.9203,29.7982,29.8726,143642.6888
2007-02-02 09:30:00,56.5,56.58,56.44,56.5,74514.64482100774,29.9893,30.0318,29.9575,29.9893,74514.6448
2007-02-02 09:40:00,56.5,56.55,56.45,56.45,48254.96577264056,29.9893,30.0159,29.9628,29.9628,48254.9658
2007-02-02 09:50:00,56.45,56.49,56.29,56.41,61497.02614745819,29.9628,29.984,29.8779,29.9416,61497.0261
2007-02-02 10:00:00,56.41,56.5,56.39,56.44,53866.00830434294,29.9416,29.9893,29.9309,29.9575,53866.0083
2007-02-02 10:10:00,56.44,56.58,56.44,56.5,47357.19896756817,29.9575,30.0318,29.9575,29.9893,47357.199
2007-02-02 10:20:00,56.5,56.55,56.45,56.48,52968.24149927056,29.9893,30.0159,29.9628,29.9787,52968.2415
2007-02-02 10:30:00,56.49,56.5,56.43,56.5,38379.53091684435,29.984,29.9893,29.9522,29.9893,38379.5309
2007-02-02 10:40:00,56.5,56.58,56.5,56.57,66098.08102345416,29.9893,30.0318,29.9893,30.0265,66098.081
2007-02-02 10:50:00,56.58,56.61,56.53,56.59,102120.9740769835,30.0318,30.0477,30.0053,30.0371,102120.9741
2007-02-02 11:00:00,56.6,56.6,56.43,56.43,36696.21815733363,30.0424,30.0424,29.9522,29.9522,36696.2182
2007-02-02 11:10:00,56.44,56.49,56.4,56.49,34676.24284592077,29.9575,29.984,29.9363,29.984,34676.2428
2007-02-02 11:20:00,56.49,56.5,56.45,56.46,37145.10155986982,29.984,29.9893,29.9628,29.9681,37145.1016
2007-02-02 11:30:00,56.47,56.47,56.36,56.42,63965.88486140725,29.9734,29.9734,29.915,29.9469,63965.8849
2007-02-02 11:40:00,56.42,56.58,56.39,56.43,70250.25249691392,29.9469,30.0318,29.9309,29.9522,70250.2525
2007-02-02 11:50:00,56.44,56.48,56.44,56.46,25474.13309392885,29.9575,29.9787,29.9575,29.9681,25474.1331
2007-02-02 12:00:00,56.47,56.48,56.41,56.42,34564.02199528672,29.9734,29.9787,29.9416,29.9469,34564.022
2007-02-02 12:10:00,56.42,56.46,56.41,56.41,36808.43900796768,29.9469,29.9681,29.9416,29.9416,36808.439
2007-02-02 12:20:00,56.42,56.46,56.41,56.41,53080.46234990461,29.9469,29.9681,29.9416,29.9416,53080.4623
2007-02-02 12:30:00,56.41,56.49,56.41,56.45,47244.97811693412,29.9416,29.984,29.9416,29.9628,47244.9781
2007-02-02 12:40:00,56.46,56.49,56.45,56.47,30187.40882055886,29.9681,29.984,29.9628,29.9734,30187.4088
2007-02-02 12:50:00,56.48,56.49,56.43,56.46,24464.145438222426,29.9787,29.984,29.9522,29.9681,24464.1454
2007-02-02 13:00:00,56.46,56.5,56.46,56.5,35012.90539782291,29.9681,29.9893,29.9681,29.9893,35012.9054
2007-02-02 13:10:00,56.5,56.5,56.46,56.48,19526.42801032432,29.9893,29.9893,29.9681,29.9787,19526.428
2007-02-02 13:20:00,56.48,56.48,56.43,56.47,35686.2305016272,29.9787,29.9787,29.9522,29.9734,35686.2305
2007-02-02 13:30:00,56.46,56.47,56.44,56.45,22331.94927617552,29.9681,29.9734,29.9575,29.9628,22331.9493
2007-02-02 13:40:00,56.45,56.5,56.44,56.5,44439.45685108293,29.9628,29.9893,29.9575,29.9893,44439.4569
2007-02-02 13:50:00,56.5,56.51,56.41,56.41,46234.990461227695,29.9893,29.9946,29.9416,29.9416,46234.9905
2007-02-02 14:00:00,56.42,56.5,56.38,56.48,391426.3270115588,29.9469,29.9893,29.9256,29.9787,391426.327
2007-02-02 14:10:00,56.47,56.48,56.4,56.42,46122.76961059365,29.9734,29.9787,29.9363,29.9469,46122.7696
2007-02-02 14:20:00,56.42,56.42,56.36,56.36,43541.69004601055,29.9469,29.9469,29.915,29.915,43541.69
2007-02-02 14:30:00,56.37,56.43,56.37,56.42,39838.40197508697,29.9203,29.9522,29.9203,29.9469,39838.402
2007-02-02 14:40:00,56.42,56.48,56.38,56.47,70474.69419818201,29.9469,29.9787,29.9256,29.9734,70474.6942
2007-02-02 14:50:00,56.48,56.48,56.43,56.45,79003.47884636965,29.9787,29.9787,29.9522,29.9628,79003.4788
2007-02-02 15:00:00,56.45,56.46,56.42,56.42,36359.55560543149,29.9628,29.9681,29.9469,29.9469,36359.5556
2007-02-02 15:10:00,56.43,56.48,56.42,56.44,47020.53641566603,29.9522,29.9787,29.9469,29.9575,47020.5364
2007-02-02 15:20:00,56.45,56.5,56.44,56.49,46683.87386376388,29.9628,29.9893,29.9575,29.984,46683.8739
2007-02-02 15:30:00,56.5,56.5,56.44,56.46,49489.39512961508,29.9893,29.9893,29.9575,29.9681,49489.3951
2007-02-02 15:40:00,56.46,56.49,56.44,56.48,68342.4980361351,29.9681,29.984,29.9575,29.9787,68342.498
2007-02-02 15:50:00,56.47,56.48,56.45,56.45,79115.6996970037,29.9734,29.9787,29.9628,29.9628,79115.6997
2007-02-05 09:30:00,56.36,56.48,56.32,56.39,229940.52294916395,29.915,29.9787,29.8938,29.9309,229940.5229
2007-02-05 09:40:00,56.39,56.39,56.27,56.27,46908.31556503198,29.9309,29.9309,29.8673,29.8673,46908.3156
2007-02-05 09:50:00,56.28,56.39,56.26,56.37,124004.0399506228,29.8726,29.9309,29.8619,29.9203,124004.04
2007-02-05 10:00:00,56.37,56.41,56.3,56.36,114577.4884973628,29.9203,29.9416,29.8832,29.915,114577.4885
2007-02-05 10:10:00,56.36,56.36,56.26,56.28,112557.51318594994,29.915,29.915,29.8619,29.8726,112557.5132
2007-02-05 10:20:00,56.28,56.32,56.26,56.27,44215.01514981483,29.8726,29.8938,29.8619,29.8673,44215.0151
2007-02-05 10:30:00,56.27,56.37,56.27,56.34,45786.1070586915,29.8673,29.9203,29.8673,29.9044,45786.1071
2007-02-05 10:40:00,56.31,56.34,56.29,56.34,20873.078217932893,29.8885,29.9044,29.8779,29.9044,20873.0782
2007-02-05 10:50:00,56.34,56.35,56.29,56.34,28952.97946358433,29.9044,29.9097,29.8779,29.9044,28952.9795
2007-02-05 11:00:00,56.34,56.37,56.29,56.36,96846.59409718325,29.9044,29.9203,29.8779,29.915,96846.5941
2007-02-05 11:10:00,56.35,56.37,56.3,56.32,40960.61048142744,29.9097,29.9203,29.8832,29.8938,40960.6105
2007-02-05 11:20:00,56.33,56.37,56.31,56.36,32095.16328133767,29.8991,29.9203,29.8885,29.915,32095.1633
2007-02-05 11:30:00,56.36,56.37,56.31,56.32,30299.629671192903,29.915,29.9203,29.8885,29.8938,30299.6297
2007-02-05 11:40:00,56.33,56.33,56.28,56.31,32095.16328133767,29.8991,29.8991,29.8726,29.8885,32095.1633
2007-02-05 11:50:00,56.32,56.36,56.31,56.32,34115.13859275053,29.8938,29.915,29.8885,29.8938,34115.1386
2007-02-05 12:00:00,56.31,56.32,56.27,56.28,22780.832678711704,29.8885,29.8938,29.8673,29.8726,22780.8327
2007-02-05 12:10:00,56.28,56.29,56.25,56.27,30748.513073729097,29.8726,29.8779,29.8566,29.8673,30748.5131
2007-02-05 12:20:00,56.26,56.29,56.25,56.27,140500.50499382784,29.8619,29.8779,29.8566,29.8673,140500.505
2007-02-05 12:30:00,56.26,56.29,56.26,56.27,40736.16878015935,29.8619,29.8779,29.8619,29.8673,40736.1688
2007-02-05 12:40:00,56.26,56.28,56.21,56.21,23341.93693188194,29.8619,29.8726,29.8354,29.8354,23341.9369
2007-02-05 12:50:00,56.22,56.26,56.22,56.26,44215.01514981483,29.8407,29.8619,29.8407,29.8619,44215.0151
2007-02-05 13:00:00,56.26,56.27,56.23,56.23,14364.26888115812,29.8619,29.8673,29.846,29.846,14364.2689
2007-02-05 13:10:00,56.23,56.26,56.23,56.26,21770.84502300528,29.846,29.8619,29.846,29.8619,21770.845
2007-02-05 13:20:00,56.26,56.26,56.23,56.23,19414.207159690268,29.8619,29.8619,29.846,29.846,19414.2072
2007-02-05 13:30:00,56.23,56.32,56.23,56.32,37481.76411177197,29.846,29.8938,29.846,29.8938,37481.7641
2007-02-05 13:40:00,56.32,56.35,56.32,56.34,25586.3539445629,29.8938,29.9097,29.8938,29.9044,25586.3539
2007-02-05 13:50:00,56.34,56.38,56.33,56.38,23678.599483784084,29.9044,29.9256,29.8991,29.9256,23678.5995
2007-02-05 14:00:00,56.38,56.44,56.38,56.41,59701.49253731343,29.9256,29.9575,29.9256,29.9416,59701.4925
2007-02-05 14:10:00,56.41,56.45,56.4,56.42,25361.9122432948,29.9416,29.9628,29.9363,29.9469,25361.9122
2007-02-05 14:20:00,56.42,56.43,56.39,56.43,21883.06587363932,29.9469,29.9522,29.9309,29.9522,21883.0659
2007-02-05 14:30:00,56.43,56.47,56.42,56.47,37930.64751430816,29.9522,29.9734,29.9469,29.9734,37930.6475
2007-02-05 14:40:00,56.47,56.51,56.46,56.51,28279.654359780045,29.9734,29.9946,29.9681,29.9946,28279.6544
2007-02-05 14:50:00,56.5,56.51,56.42,56.43,41297.27303332959,29.9893,29.9946,29.9469,29.9522,41297.273
2007-02-05 15:00:00,56.42,56.43,56.39,56.4,28728.53776231624,29.9469,29.9522,29.9309,29.9363,28728.5378
2007-02-05 15:10:00,56.39,56.4,56.37,56.4,28391.87521041409,29.9309,29.9363,29.9203,29.9363,28391.8752
2007-02-05 15:20:00,56.39,56.41,56.37,56.39,34002.917742116486,29.9309,29.9416,29.9203,29.9309,34002.9177
2007-02-05 15:30:00,56.38,56.42,56.36,56.41,29738.525418022666,29.9256,29.9469,29.915,29.9416,29738.5254
2007-02-05 15:40:00,56.4,56.41,56.36,56.38,45898.32790932555,29.9363,29.9416,29.915,29.9256,45898.3279
2007-02-05 15:50:00,56.38,56.4,56.34,56.37,97183.2566490854,29.9256,29.9363,29.9044,29.9203,97183.2566
2007-02-06 09:30:00,56.54,56.57,56.41,56.45,150039.2772977219,30.0106,30.0265,29.9416,29.9628,150039.2773
2007-02-06 09:40:00,56.47,56.64,56.45,56.63,69240.26484120749,29.9734,30.0636,29.9628,30.0583,69240.2648
2007-02-06 09:50:00,56.62,56.67,56.45,56.56,85400.06733251037,30.053,30.0796,29.9628,30.0212,85400.0673
2007-02-06 10:00:00,56.56,56.57,56.46,56.53,50162.72023341936,30.0212,30.0265,29.9681,30.0053,50162.7202
2007-02-06 10:10:00,56.53,56.62,56.52,56.58,39726.18112445292,30.0053,30.053,29.9999,30.0318,39726.1811
2007-02-06 10:20:00,56.58,56.61,56.45,56.48,74851.30737290988,30.0318,30.0477,29.9628,29.9787,74851.3074
2007-02-06 10:30:00,56.5,56.53,56.42,56.51,225002.80552126584,29.9893,30.0053,29.9469,29.9946,225002.8055
2007-02-06 10:40:00,56.53,56.63,56.49,56.62,63741.44316013915,30.0053,30.0583,29.984,30.053,63741.4432
2007-02-06 10:50:00,56.62,56.63,56.58,56.58,32656.26753450791,30.053,30.0583,30.0318,30.0318,32656.2675
2007-02-06 11:00:00,56.58,56.61,56.57,56.59,36022.89305352934,30.0318,30.0477,30.0265,30.0371,36022.8931
2007-02-06 11:10:00,56.58,56.62,56.58,56.62,28391.87521041409,30.0318,30.053,30.0318,30.053,28391.8752
2007-02-06 11:20:00,56.63,56.65,56.46,56.52,141959.37605207047,30.0583,30.0689,29.9681,29.9999,141959.3761
2007-02-06 11:30:00,56.51,56.52,56.42,56.49,83604.53372236561,29.9946,29.9999,29.9469,29.984,83604.5337
2007-02-06 11:40:00,56.48,56.53,56.48,56.51,32095.16328133767,29.9787,30.0053,29.9787,29.9946,32095.1633
2007-02-06 11:50:00,56.5,56.51,56.47,56.47,23454.15778251599,29.9893,29.9946,29.9734,29.9734,23454.1578
2007-02-06 12:00:00,56.47,56.52,56.46,56.52,49152.73257771294,29.9734,29.9999,29.9681,29.9999,49152.7326
2007-02-06 12:10:00,56.5,56.54,56.48,56.48,63180.33890696892,29.9893,30.0106,29.9787,29.9787,63180.3389
2007-02-06 12:20:00,56.47,56.51,56.44,56.5,48142.7449220065,29.9734,29.9946,29.9575,29.9893,48142.7449
2007-02-06 12:30:00,56.5,56.5,56.45,56.49,25698.574795196942,29.9893,29.9893,29.9628,29.984,25698.5748
2007-02-06 12:40:00,56.48,56.55,56.48,56.55,25025.24969139266,29.9787,30.0159,29.9787,30.0159,25025.2497
2007-02-06 12:50:00,56.55,56.58,56.54,56.56,41297.27303332959,30.0159,30.0318,30.0106,30.0212,41297.273
2007-02-06 13:00:00,56.56,56.57,56.49,56.56,40960.61048142744,30.0212,30.0265,29.984,30.0212,40960.6105
2007-02-06 13:10:00,56.54,56.57,56.5,56.51,24239.703736954325,30.0106,30.0265,29.9893,29.9946,24239.7037
2007-02-06 13:20:00,56.52,56.55,56.48,56.5,29289.642015486475,29.9999,30.0159,29.9787,29.9893,29289.642
2007-02-06 13:30:00,56.51,56.52,56.45,56.5,40736.16878015935,29.9946,29.9999,29.9628,29.9893,40736.1688
2007-02-06 13:40:00,56.5,56.5,56.45,56.46,20311.97396476265,29.9893,29.9893,29.9628,29.9681,20311.974
2007-02-06 13:50:00,56.46,56.5,56.44,56.5,103243.18258332396,29.9681,29.9893,29.9575,29.9893,103243.1826
2007-02-06 14:00:00,56.5,56.54,56.45,56.48,58242.62147907081,29.9893,30.0106,29.9628,29.9787,58242.6215
2007-02-06 14:10:00,56.48,56.52,56.47,56.52,24576.36628885647,29.9787,29.9999,29.9734,29.9999,24576.3663
2007-02-06 14:20:00,56.52,56.53,56.5,56.53,20648.6365166648,29.9999,30.0053,29.9893,30.0053,20648.6365
2007-02-06 14:30:00,56.53,56.55,56.49,56.5,43653.91089664459,30.0053,30.0159,29.984,29.9893,43653.9109
2007-02-06 14:40:00,56.5,56.53,56.49,56.52,16720.906744473123,29.9893,30.0053,29.984,29.9999,16720.9067
2007-02-06 14:50:00,56.52,56.61,56.52,56.59,37593.984962406015,29.9999,30.0477,29.9999,30.0371,37593.985
2007-02-06 15:00:00,56.6,56.62,56.58,56.59,26035.23734709909,30.0424,30.053,30.0318,30.0371,26035.2373
2007-02-06 15:10:00,56.59,56.6,56.57,56.58,25698.574795196942,30.0371,30.0424,30.0265,30.0318,25698.5748
2007-02-06 15:20:00,56.58,56.6,56.57,56.57,43990.57344854674,30.0318,30.0424,30.0265,30.0265,43990.5734
2007-02-06 15:30:00,56.57,56.58,56.56,56.56,51846.032992930086,30.0265,30.0318,30.0212,30.0212,51846.033
2007-02-06 15:40:00,56.56,56.56,56.5,56.5,66883.62697789249,30.0212,30.0212,29.9893,29.9893,66883.627
2007-02-06 15:50:00,56.51,56.58,56.5,56.55,95948.82729211087,29.9946,30.0318,29.9893,30.0159,95948.8273
2007-02-07 09:30:00,56.72,56.83,56.6,56.8,62955.897205700814,30.1061,30.1645,30.0424,30.1486,62955.8972
2007-02-07 09:40:00,56.79,56.85,56.58,56.7,94826.6187857704,30.1433,30.1751,30.0318,30.0955,94826.6188
2007-02-07 09:50:00,56.7,56.85,56.7,56.72,44439.45685108293,30.0955,30.1751,30.0955,30.1061,44439.4569
2007-02-07 10:00:00,56.72,56.73,56.61,56.71,49713.83683088318,30.1061,30.1114,30.0477,30.1008,49713.8368
2007-02-07 10:10:00,56.72,56.76,56.66,56.75,47469.41981820222,30.1061,30.1273,30.0743,30.122,47469.4198
2007-02-07 10:20:00,56.76,56.8,56.72,56.73,37930.64751430816,30.1273,30.1486,30.1061,30.1114,37930.6475
2007-02-07 10:30:00,56.73,56.76,56.61,56.75,93143.30602625968,30.1114,30.1273,30.0477,30.122,93143.306
2007-02-07 10:40:00,56.76,56.83,56.67,56.83,60599.25934238581,30.1273,30.1645,30.0796,30.1645,60599.2593
2007-02-07 10:50:00,56.83,56.83,56.77,56.79,30075.18796992481,30.1645,30.1645,30.1326,30.1433,30075.188
2007-02-07 11:00:00,56.79,56.86,56.79,56.84,41746.156435865785,30.1433,30.1804,30.1433,30.1698,41746.1564
2007-02-07 11:10:00,56.84,56.93,56.84,56.92,54651.55425878128,30.1698,30.2176,30.1698,30.2123,54651.5543
2007-02-07 11:20:00,56.93,57.03,56.92,57.03,46459.43216249579,30.2176,30.2706,30.2123,30.2706,46459.4322
2007-02-07 11:30:00,57.03,57.12,57.03,57.07,63292.55975760296,30.2706,30.3184,30.2706,30.2919,63292.5598
2007-02-07 11:40:00,57.1,57.14,57.09,57.13,43541.69004601055,30.3078,30.329,30.3025,30.3237,43541.69
2007-02-07 11:50:00,57.11,57.15,57.09,57.13,25474.13309392885,30.3131,30.3343,30.3025,30.3237,25474.1331
2007-02-07 12:00:00,57.13,57.13,57.09,57.09,36920.65985860173,30.3237,30.3237,30.3025,30.3025,36920.6599
2007-02-07 12:10:00,57.1,57.12,57.08,57.1,81921.22096285489,30.3078,30.3184,30.2972,30.3078,81921.221
2007-02-07 12:20:00,57.1,57.1,57.08,57.09,46347.21131186174,30.3078,30.3078,30.2972,30.3025,46347.2113
2007-02-07 12:30:00,57.08,57.14,57.08,57.13,18067.556952081697,30.2972,30.329,30.2972,30.3237,18067.557
2007-02-07 12:40:00,57.13,57.2,57.12,57.2,24913.02884075861,30.3237,30.3609,30.3184,30.3609,24913.0288
2007-02-07 12:50:00,57.2,57.24,57.19,57.21,38603.97261811244,30.3609,30.3821,30.3556,30.3662,38603.9726
2007-02-07 13:00:00,57.22,57.25,57.22,57.25,29626.30456738862,30.3715,30.3874,30.3715,30.3874,29626.3046
2007-02-07 13:10:00,57.25,57.29,57.24,57.27,27942.9918078779,30.3874,30.4087,30.3821,30.398,27942.9918
2007-02-07 13:20:00,57.27,57.28,57.24,57.27,26484.12074963528,30.398,30.4033,30.3821,30.398,26484.1207
2007-02-07 13:30:00,57.27,57.29,57.23,57.23,35125.12624845696,30.398,30.4087,30.3768,30.3768,35125.1262
2007-02-07 13:40:00,57.23,57.23,57.19,57.2,35461.78880035911,30.3768,30.3768,30.3556,30.3609,35461.7888
2007-02-07 13:50:00,57.2,57.21,57.17,57.2,32431.82583323981,30.3609,30.3662,30.345,30.3609,32431.8258
2007-02-07 14:00:00,57.19,57.22,57.14,57.14,35237.34709909101,30.3556,30.3715,30.329,30.329,35237.3471
2007-02-07 14:10:00,57.15,57.19,57.14,57.19,47581.64066883627,30.3343,30.3556,30.329,30.3556,47581.6407
2007-02-07 14:20:00,57.2,57.31,57.19,57.27,118954.10167209066,30.3609,30.4193,30.3556,30.398,118954.1017
2007-02-07 14:30:00,57.27,57.27,57.16,57.21,86634.4966894849,30.398,30.398,30.3397,30.3662,86634.4967
2007-02-07 14:40:00,57.21,57.25,57.18,57.25,84838.96307934013,30.3662,30.3874,30.3503,30.3874,84838.9631
2007-02-07 14:50:00,57.25,57.28,57.14,57.14,76085.7367298844,30.3874,30.4033,30.329,30.329,76085.7367
2007-02-07 15:00:00,57.15,57.22,57.14,57.17,78891.2579957356,30.3343,30.3715,30.329,30.345,78891.258
2007-02-07 15:10:00,57.17,57.2,57.13,57.18,55885.9836157558,30.345,30.3609,30.3237,30.3503,55885.9836
2007-02-07 15:20:00,57.18,57.23,57.16,57.19,109415.3293681966,30.3503,30.3768,30.3397,30.3556,109415.3294
2007-02-07 15:30:00,57.19,57.2,57.12,57.12,92245.5392211873,30.3556,30.3609,30.3184,30.3184,92245.5392
2007-02-07 15:40:00,57.12,57.21,57.11,57.19,118954.10167209066,30.3184,30.3662,30.3131,30.3556,118954.1017
2007-02-07 15:50:00,57.19,57.24,57.17,57.19,109639.7710694647,30.3556,30.3821,30.345,30.3556,109639.7711
2007-02-08 09:30:00,57.34,57.37,57.05,57.07,283582.0895522388,30.4352,30.4511,30.2813,30.2919,283582.0896
2007-02-08 09:40:00,57.07,57.11,56.94,56.99,86858.938390753,30.2919,30.3131,30.2229,30.2494,86858.9384
2007-02-08 09:50:00,56.99,56.99,56.81,56.83,43766.13174727864,30.2494,30.2494,30.1539,30.1645,43766.1317
2007-02-08 10:00:00,56.83,56.98,56.8,56.85,257546.8522051397,30.1645,30.2441,30.1486,30.1751,257546.8522
2007-02-08 10:10:00,56.86,56.9,56.72,56.76,102233.19492761754,30.1804,30.2016,30.1061,30.1273,102233.1949
2007-02-08 10:20:00,56.76,56.84,56.75,56.83,59589.271686679385,30.1273,30.1698,30.122,30.1645,59589.2717
2007-02-08 10:30:00,56.82,56.86,56.8,56.82,54763.77510941533,30.1592,30.1804,30.1486,30.1592,54763.7751
2007-02-08 10:40:00,56.83,56.85,56.78,56.79,43878.352597912686,30.1645,30.1751,30.138,30.1433,43878.3526
2007-02-08 10:50:00,56.78,56.91,56.75,56.9,62507.01380316463,30.138,30.207,30.122,30.2016,62507.0138
2007-02-08 11:00:00,56.89,56.89,56.77,56.85,58691.504881607,30.1963,30.1963,30.1326,30.1751,58691.5049
2007-02-08 11:10:00,56.85,56.87,56.76,56.77,39838.40197508697,30.1751,30.1857,30.1273,30.1326,39838.402
2007-02-08 11:20:00,56.77,56.89,56.77,56.82,66883.62697789249,30.1326,30.1963,30.1326,30.1592,66883.627
2007-02-08 11:30:00,56.8,56.83,56.79,56.83,65761.41847155201,30.1486,30.1645,30.1433,30.1645,65761.4185
2007-02-08 11:40:00,56.82,56.82,56.76,56.76,54875.995960049375,30.1592,30.1592,30.1273,30.1273,54875.996
2007-02-08 11:50:00,56.77,56.8,56.74,56.75,46010.5487599596,30.1326,30.1486,30.1167,30.122,46010.5488
2007-02-08 12:00:00,56.75,56.77,56.7,56.77,34339.580294018626,30.122,30.1326,30.0955,30.1326,34339.5803
2007-02-08 12:10:00,56.75,56.8,56.75,56.77,51397.14959039389,30.122,30.1486,30.122,30.1326,51397.1496
2007-02-08 12:20:00,56.76,56.86,56.75,56.78,46459.43216249579,30.1273,30.1804,30.122,30.138,46459.4322
2007-02-08 12:30:00,56.78,56.86,56.77,56.85,101335.42812254516,30.138,30.1804,30.1326,30.1751,101335.4281
2007-02-08 12:40:00,56.84,56.88,56.8,56.88,65649.19762091797,30.1698,30.191,30.1486,30.191,65649.1976
2007-02-08 12:50:00,56.86,56.9,56.83,56.83,45000.56110425317,30.1804,30.2016,30.1645,30.1645,45000.5611
2007-02-08 13:00:00,56.83,56.84,56.75,56.76,204241.948153967,30.1645,30.1698,30.122,30.1273,204241.9482
2007-02-08 13:10:00,56.76,56.8,56.74,56.75,76534.6201324206,30.1273,30.1486,30.1167,30.122,76534.6201
2007-02-08 13:20:00,56.75,56.77,56.75,56.75,22780.832678711704,30.122,30.1326,30.122,30.122,22780.8327
2007-02-08 13:30:00,56.75,56.76,56.73,56.75,48703.84917517674,30.122,30.1273,30.1114,30.122,48703.8492
2007-02-08 13:40:00,56.75,56.79,56.75,56.78,74514.64482100774,30.122,30.1433,30.122,30.138,74514.6448
2007-02-08 13:50:00,56.78,56.81,56.75,56.81,107395.35405678376,30.138,30.1539,30.122,30.1539,107395.3541
2007-02-08 14:00:00,56.79,56.85,56.77,56.8,67669.17293233082,30.1433,30.1751,30.1326,30.1486,67669.1729
2007-02-08 14:10:00,56.81,56.82,56.75,56.78,56783.75042082819,30.1539,30.1592,30.122,30.138,56783.7504
2007-02-08 14:20:00,56.78,56.83,56.76,56.83,130512.8492873976,30.138,30.1645,30.1273,30.1645,130512.8493
2007-02-08 14:30:00,56.83,56.86,56.8,56.8,103467.62428459208,30.1645,30.1804,30.1486,30.1486,103467.6243
2007-02-08 14:40:00,56.8,56.84,56.8,56.83,58242.62147907081,30.1486,30.1698,30.1486,30.1645,58242.6215
2007-02-08 14:50:00,56.83,56.92,56.79,56.83,110986.42127707328,30.1645,30.2123,30.1433,30.1645,110986.4213
2007-02-08 15:00:00,56.83,56.86,56.78,56.81,122657.38974301424,30.1645,30.1804,30.138,30.1539,122657.3897
2007-02-08 15:10:00,56.79,56.86,56.79,56.79,108180.90001122208,30.1433,30.1804,30.1433,30.1433,108180.9
2007-02-08 15:20:00,56.79,56.83,56.78,56.8,127595.10717091236,30.1433,30.1645,30.138,30.1486,127595.1072
2007-02-08 15:30:00,56.81,56.84,56.78,56.81,65200.31421838177,30.1539,30.1698,30.138,30.1539,65200.3142
2007-02-08 15:40:00,56.8,56.83,56.73,56.82,83155.65031982942,30.1486,30.1645,30.1114,30.1592,83155.6503
2007-02-08 15:50:00,56.82,56.87,56.8,56.84,126697.34036583996,30.1592,30.1857,30.1486,30.1698,126697.3404
2007-02-09 09:30:00,57.12,57.42,57.06,57.31,125575.13185949948,30.3184,30.4777,30.2866,30.4193,125575.1319
2007-02-09 09:40:00,57.31,57.39,57.26,57.38,86858.938390753,30.4193,30.4617,30.3927,30.4564,86858.9384
2007-02-09 09:50:00,57.38,57.4,57.25,57.26,54202.67085624509,30.4564,30.467,30.3874,30.3927,54202.6709
2007-02-09 10:00:00,57.25,57.25,57.11,57.12,114577.4884973628,30.3874,30.3874,30.3131,30.3184,114577.4885
2007-02-09 10:10:00,57.12,57.14,56.97,56.98,215239.59151610368,30.3184,30.329,30.2388,30.2441,215239.5915
2007-02-09 10:20:00,56.98,57.01,56.92,56.97,66434.7435753563,30.2441,30.26,30.2123,30.2388,66434.7436
2007-02-09 10:30:00,56.97,57.02,56.95,57.0,40960.61048142744,30.2388,30.2653,30.2282,30.2547,40960.6105
2007-02-09 10:40:00,57.0,57.15,57.0,57.05,54763.77510941533,30.2547,30.3343,30.2547,30.2813,54763.7751
2007-02-09 10:50:00,57.06,57.06,56.92,56.99,54988.21681068342,30.2866,30.2866,30.2123,30.2494,54988.2168
2007-02-09 11:00:00,56.99,57.03,56.99,56.99,35349.56794972506,30.2494,30.2706,30.2494,30.2494,35349.5679
2007-02-09 11:10:00,57.0,57.02,56.89,56.89,74626.86567164179,30.2547,30.2653,30.1963,30.1963,74626.8657
2007-02-09 11:20:00,56.89,57.02,56.87,56.89,64751.43081584558,30.1963,30.2653,30.1857,30.1963,64751.4308
2007-02-09 11:30:00,56.89,56.98,56.88,56.98,44551.67770171697,30.1963,30.2441,30.191,30.2441,44551.6777
2007-02-09 11:40:00,56.96,56.99,56.94,56.99,52519.35809673437,30.2335,30.2494,30.2229,30.2494,52519.3581
2007-02-09 11:50:00,56.99,56.99,56.94,56.96,19189.76545842217,30.2494,30.2494,30.2229,30.2335,19189.7655
2007-02-09 12:00:00,56.96,56.99,56.93,56.97,25698.574795196942,30.2335,30.2494,30.2176,30.2388,25698.5748
2007-02-09 12:10:00,56.98,56.98,56.91,56.91,50050.49938278532,30.2441,30.2441,30.207,30.207,50050.4994
2007-02-09 12:20:00,56.91,56.93,56.88,56.88,46796.094714397936,30.207,30.2176,30.191,30.191,46796.0947
2007-02-09 12:30:00,56.89,56.89,56.8,56.83,52856.02064863651,30.1963,30.1963,30.1486,30.1645,52856.0206
2007-02-09 12:40:00,56.83,56.87,56.83,56.85,24464.145438222426,30.1645,30.1857,30.1645,30.1751,24464.1454
2007-02-09 12:50:00,56.85,56.85,56.75,56.77,56222.64616765795,30.1751,30.1751,30.122,30.1326,56222.6462
2007-02-09 13:00:00,56.76,56.76,56.68,56.73,75300.19077544607,30.1273,30.1273,30.0849,30.1114,75300.1908
2007-02-09 13:10:00,56.74,56.76,56.72,56.73,30187.40882055886,30.1167,30.1273,30.1061,30.1114,30187.4088
2007-02-09 13:20:00,56.73,56.77,56.72,56.74,25810.795645831,30.1114,30.1326,30.1061,30.1167,25810.7956
2007-02-09 13:30:00,56.72,56.72,56.53,56.58,82818.98776792728,30.1061,30.1061,30.0053,30.0318,82818.9878
2007-02-09 13:40:00,56.58,56.58,56.41,56.42,58354.84232970486,30.0318,30.0318,29.9416,29.9469,58354.8423
2007-02-09 13:50:00,56.42,56.42,56.29,56.33,80013.46650207609,29.9469,29.9469,29.8779,29.8991,80013.4665
2007-02-09 14:00:00,56.33,56.36,56.24,56.26,82482.32521602513,29.8991,29.915,29.8513,29.8619,82482.3252
2007-02-09 14:10:00,56.25,56.27,56.17,56.2,79676.80395017394,29.8566,29.8673,29.8142,29.8301,79676.804
2007-02-09 14:20:00,56.2,56.23,56.14,56.16,75973.51587925036,29.8301,29.846,29.7982,29.8089,75973.5159
2007-02-09 14:30:00,56.16,56.18,56.05,56.16,65761.41847155201,29.8089,29.8195,29.7505,29.8089,65761.4185
2007-02-09 14:40:00,56.14,56.17,56.05,56.1,57344.85467399842,29.7982,29.8142,29.7505,29.777,57344.8547
2007-02-09 14:50:00,56.1,56.15,56.04,56.11,59364.829985411285,29.777,29.8036,29.7452,29.7823,59364.83
2007-02-09 15:00:00,56.12,56.21,56.11,56.2,61384.80529682415,29.7876,29.8354,29.7823,29.8301,61384.8053
2007-02-09 15:10:00,56.21,56.28,56.21,56.26,60262.59679048367,29.8354,29.8726,29.8354,29.8619,60262.5968
2007-02-09 15:20:00,56.26,56.35,56.25,56.33,81135.67500841655,29.8619,29.9097,29.8566,29.8991,81135.675
2007-02-09 15:30:00,56.33,56.36,56.31,56.34,69352.48569184155,29.8991,29.915,29.8885,29.9044,69352.4857
2007-02-09 15:40:00,56.34,56.39,56.33,56.37,74514.64482100774,29.9044,29.9309,29.8991,29.9203,74514.6448
2007-02-09 15:50:00,56.38,56.42,56.37,56.42,82370.10436539109,29.9256,29.9469,29.9203,29.9469,82370.1044
2007-02-12 09:30:00,56.99,57.03,56.83,56.83,127707.3280215464,30.2494,30.2706,30.1645,30.1645,127707.328
2007-02-12 09:40:00,56.83,56.84,56.67,56.73,72382.44865896083,30.1645,30.1698,30.0796,30.1114,72382.4487
2007-02-12 09:50:00,56.72,56.74,56.65,56.74,39950.62282572102,30.1061,30.1167,30.0689,30.1167,39950.6228
2007-02-12 10:00:00,56.74,56.74,56.67,56.68,34451.80114465267,30.1167,30.1167,30.0796,30.0849,34451.8011
2007-02-12 10:10:00,56.69,56.74,56.68,56.69,40623.9479295253,30.0902,30.1167,30.0849,30.0902,40623.9479
2007-02-12 10:20:00,56.69,56.7,56.53,56.53,102906.52003142184,30.0902,30.0955,30.0053,30.0053,102906.52
2007-02-12 10:30:00,56.55,56.57,56.42,56.43,64639.209965211536,30.0159,30.0265,29.9469,29.9522,64639.21
2007-02-12 10:40:00,56.44,56.45,56.41,56.45,100213.21961620467,29.9575,29.9628,29.9416,29.9628,100213.2196
2007-02-12 10:50:00,56.44,56.49,56.38,56.42,36920.65985860173,29.9575,29.984,29.9256,29.9469,36920.6599
2007-02-12 11:00:00,56.42,56.48,56.42,56.46,31421.838177533384,29.9469,29.9787,29.9469,29.9681,31421.8382
2007-02-12 11:10:00,56.47,56.49,56.41,56.42,47918.30322073841,29.9734,29.984,29.9416,29.9469,47918.3032
2007-02-12 11:20:00,56.42,56.42,56.36,56.41,84053.4171249018,29.9469,29.9469,29.915,29.9416,84053.4171
2007-02-12 11:30:00,56.41,56.46,56.38,56.45,52070.47469419818,29.9416,29.9681,29.9256,29.9628,52070.4747
2007-02-12 11:40:00,56.46,56.5,56.45,56.5,51060.48703849175,29.9681,29.9893,29.9628,29.9893,51060.487
2007-02-12 11:50:00,56.49,56.51,56.47,56.5,113118.61743912018,29.984,29.9946,29.9734,29.9893,113118.6174
2007-02-12 12:00:00,56.5,56.5,56.48,56.49,54090.45000561104,29.9893,29.9893,29.9787,29.984,54090.45
2007-02-12 12:10:00,56.49,56.54,56.49,56.51,148917.06879138143,29.984,30.0106,29.984,29.9946,148917.0688
2007-02-12 12:20:00,56.5,56.62,56.5,56.57,70362.47334754797,29.9893,30.053,29.9893,30.0265,70362.4733
2007-02-12 12:30:00,56.56,56.62,56.55,56.58,38940.63517001459,30.0212,30.053,30.0159,30.0318,38940.6352
2007-02-12 12:40:00,56.58,56.65,56.57,56.59,117607.45146448207,30.0318,30.0689,30.0265,30.0371,117607.4515
2007-02-12 12:50:00,56.59,56.64,56.57,56.58,36022.89305352934,30.0371,30.0636,30.0265,30.0318,36022.8931
2007-02-12 13:00:00,56.58,56.63,56.57,56.61,42531.70239030412,30.0318,30.0583,30.0265,30.0477,42531.7024
2007-02-12 13:10:00,56.59,56.64,56.58,56.62,23341.93693188194,30.0371,30.0636,30.0318,30.053,23341.9369
2007-02-12 13:20:00,56.62,56.67,56.59,56.67,29289.642015486475,30.053,30.0796,30.0371,30.0796,29289.642
2007-02-12 13:30:00,56.66,56.67,56.59,56.6,52407.13724610032,30.0743,30.0796,30.0371,30.0424,52407.1372
2007-02-12 13:40:00,56.6,56.61,56.57,56.58,104589.83279093256,30.0424,30.0477,30.0265,30.0318,104589.8328
2007-02-12 13:50:00,56.59,56.6,56.54,56.59,126697.34036583996,30.0371,30.0424,30.0106,30.0371,126697.3404
2007-02-12 14:00:00,56.59,56.64,56.59,56.62,69240.26484120749,30.0371,30.0636,30.0371,30.053,69240.2648
2007-02-12 14:10:00,56.61,56.62,56.56,56.56,54988.21681068342,30.0477,30.053,30.0212,30.0212,54988.2168
2007-02-12 14:20:00,56.56,56.56,56.5,56.51,80013.46650207609,30.0212,30.0212,29.9893,29.9946,80013.4665
2007-02-12 14:30:00,56.51,56.52,56.45,56.48,56222.64616765795,29.9946,29.9999,29.9628,29.9787,56222.6462
2007-02-12 14:40:00,56.46,56.51,56.46,56.5,49713.83683088318,29.9681,29.9946,29.9681,29.9893,49713.8368
2007-02-12 14:50:00,56.48,56.52,56.48,56.5,48816.07002581079,29.9787,29.9999,29.9787,29.9893,48816.07
2007-02-12 15:00:00,56.5,56.51,56.47,56.47,40175.06452698911,29.9893,29.9946,29.9734,29.9734,40175.0645
2007-02-12 15:10:00,56.48,56.54,56.47,56.5,65873.63932218606,29.9787,30.0106,29.9734,29.9893,65873.6393
2007-02-12 15:20:00,56.49,56.52,56.48,56.48,43766.13174727864,29.984,29.9999,29.9787,29.9787,43766.1317
2007-02-12 15:30:00,56.49,56.5,56.46,56.49,77769.04948939513,29.984,29.9893,29.9681,29.984,77769.0495
2007-02-12 15:40:00,56.49,56.5,56.45,56.46,73392.43631466725,29.984,29.9893,29.9628,29.9681,73392.4363
2007-02-12 15:50:00,56.47,56.55,56.45,56.53,109976.43362136684,29.9734,30.0159,29.9628,30.0053,109976.4336
2007-02-13 09:30:00,56.85,56.97,56.58,56.64,102457.63662888564,30.1751,30.2388,30.0318,30.0636,102457.6366
2007-02-13 09:40:00,56.63,56.73,56.62,56.73,55437.100213219615,30.0583,30.1114,30.053,30.1114,55437.1002
2007-02-13 09:50:00,56.72,56.81,56.7,56.77,79789.02480080798,30.1061,30.1539,30.0955,30.1326,79789.0248
2007-02-13 10:00:00,56.77,56.88,56.74,56.86,112894.17573785209,30.1326,30.191,30.1167,30.1804,112894.1757
2007-02-13 10:10:00,56.86,56.9,56.67,56.78,231623.83570867463,30.1804,30.2016,30.0796,30.138,231623.8357
2007-02-13 10:20:00,56.78,56.84,56.78,56.83,36583.99730669958,30.138,30.1698,30.138,30.1645,36583.9973
2007-02-13 10:30:00,56.83,57.06,56.83,57.06,151273.70665469643,30.1645,30.2866,30.1645,30.2866,151273.7067
2007-02-13 10:40:00,57.05,57.3,57.01,57.26,117158.5680619459,30.2813,30.414,30.26,30.3927,117158.5681
2007-02-13 10:50:00,57.25,57.27,57.12,57.15,50499.38278532151,30.3874,30.398,30.3184,30.3343,50499.3828
2007-02-13 11:00:00,57.16,57.16,57.07,57.15,52743.79979800247,30.3397,30.3397,30.2919,30.3343,52743.7998
2007-02-13 11:10:00,57.14,57.21,57.12,57.18,39838.40197508697,30.329,30.3662,30.3184,30.3503,39838.402
2007-02-13 11:20:00,57.18,57.38,57.16,57.35,78554.59544383346,30.3503,30.4564,30.3397,30.4405,78554.5954
2007-02-13 11:30:00,57.35,57.39,57.29,57.35,55661.54191448771,30.4405,30.4617,30.4087,30.4405,55661.5419
2007-02-13 11:40:00,57.35,57.35,57.28,57.28,57457.07552463248,30.4405,30.4405,30.4033,30.4033,57457.0755
2007-02-13 11:50:00,57.28,57.3,57.12,57.15,146448.2100774324,30.4033,30.414,30.3184,30.3343,146448.2101
2007-02-13 12:00:00,57.15,57.19,57.14,57.16,43990.57344854674,30.3343,30.3556,30.329,30.3397,43990.5734
2007-02-13 12:10:00,57.16,57.24,57.15,57.23,81360.11670968466,30.3397,30.3821,30.3343,30.3768,81360.1167
2007-02-13 12:20:00,57.22,57.4,57.22,57.39,104365.39108966444,30.3715,30.467,30.3715,30.4617,104365.3911
2007-02-13 12:30:00,57.39,57.43,57.38,57.43,53753.787453708894,30.4617,30.483,30.4564,30.483,53753.7875
2007-02-13 12:40:00,57.43,57.48,57.43,57.44,54090.45000561104,30.483,30.5095,30.483,30.4883,54090.45
2007-02-13 12:50:00,57.44,57.54,57.44,57.54,55324.87936258557,30.4883,30.5413,30.4883,30.5413,55324.8794
2007-02-13 13:00:00,57.52,57.88,57.51,57.86,183817.7533385703,30.5307,30.7218,30.5254,30.7112,183817.7533
2007-02-13 13:10:00,57.86,57.87,57.8,57.87,63292.55975760296,30.7112,30.7165,30.6794,30.7165,63292.5598
2007-02-13 13:20:00,57.87,57.89,57.84,57.85,55324.87936258557,30.7165,30.7271,30.7006,30.7059,55324.8794
2007-02-13 13:30:00,57.86,57.86,57.66,57.69,91796.6558186511,30.7112,30.7112,30.605,30.621,91796.6558
2007-02-13 13:40:00,57.68,57.68,57.49,57.62,108854.22511502636,30.6157,30.6157,30.5148,30.5838,108854.2251
2007-02-13 13:50:00,57.6,57.61,57.49,57.5,40623.9479295253,30.5732,30.5785,30.5148,30.5201,40623.9479
2007-02-13 14:00:00,57.49,57.53,57.43,57.48,98866.56940859611,30.5148,30.536,30.483,30.5095,98866.5694
2007-02-13 14:10:00,57.48,57.52,57.44,57.47,77095.72438559085,30.5095,30.5307,30.4883,30.5042,77095.7244
2007-02-13 14:20:00,57.47,57.48,57.44,57.48,71484.68185388845,30.5042,30.5095,30.4883,30.5095,71484.6819
2007-02-13 14:30:00,57.48,57.48,57.42,57.43,259679.0483671866,30.5095,30.5095,30.4777,30.483,259679.0484
2007-02-13 14:40:00,57.42,57.48,57.39,57.47,54090.45000561104,30.4777,30.5095,30.4617,30.5042,54090.45
2007-02-13 14:50:00,57.47,57.59,57.47,57.57,79003.47884636965,30.5042,30.5679,30.5042,30.5573,79003.4788
2007-02-13 15:00:00,57.57,57.65,57.57,57.64,48254.96577264056,30.5573,30.5997,30.5573,30.5944,48254.9658
2007-02-13 15:10:00,57.64,57.73,57.64,57.72,134552.79991022332,30.5944,30.6422,30.5944,30.6369,134552.7999
2007-02-13 15:20:00,57.71,57.83,57.71,57.77,101896.5323757154,30.6316,30.6953,30.6316,30.6634,101896.5324
2007-02-13 15:30:00,57.76,57.89,57.74,57.87,197845.35966782627,30.6581,30.7271,30.6475,30.7165,197845.3597
2007-02-13 15:40:00,57.87,57.87,57.77,57.81,206935.24856918416,30.7165,30.7165,30.6634,30.6847,206935.2486
2007-02-13 15:50:00,57.81,57.82,57.69,57.79,278083.2678711704,30.6847,30.69,30.621,30.674,278083.2679
2007-02-14 09:30:00,57.3,57.61,57.25,57.46,339355.8523173605,30.414,30.5785,30.3874,30.4989,339355.8523
2007-02-14 09:40:00,57.45,57.68,57.4,57.44,192346.537986758,30.4936,30.6157,30.467,30.4883,192346.538
2007-02-14 09:50:00,57.42,57.77,57.38,57.62,158343.62024464144,30.4777,30.6634,30.4564,30.5838,158343.6202
2007-02-14 10:00:00,57.64,57.91,57.6,57.88,166984.62574346314,30.5944,30.7377,30.5732,30.7218,166984.6257
2007-02-14 10:10:00,57.88,57.88,57.56,57.7,156772.52833576477,30.7218,30.7218,30.552,30.6263,156772.5283
2007-02-14 10:20:00,57.7,57.73,57.48,57.51,160812.4789585905,30.6263,30.6422,30.5095,30.5254,160812.479
2007-02-14 10:30:00,57.51,57.57,57.41,57.41,111659.74638087756,30.5254,30.5573,30.4723,30.4723,111659.7464
2007-02-14 10:40:00,57.43,57.48,57.32,57.46,114128.6050948266,30.483,30.5095,30.4246,30.4989,114128.6051
2007-02-14 10:50:00,57.46,57.64,57.39,57.39,118280.77656828638,30.4989,30.5944,30.4617,30.4617,118280.7766
2007-02-14 11:00:00,57.4,57.57,57.39,57.53,120525.19358096732,30.467,30.5573,30.4617,30.536,120525.1936
2007-02-14 11:10:00,57.53,57.73,57.53,57.65,97744.36090225563,30.536,30.6422,30.536,30.5997,97744.3609
2007-02-14 11:20:00,57.65,57.74,57.65,57.68,65873.63932218606,30.5997,30.6475,30.5997,30.6157,65873.6393
2007-02-14 11:30:00,57.7,57.74,57.69,57.73,51958.25384356413,30.6263,30.6475,30.621,30.6422,51958.2538
2007-02-14 11:40:00,57.73,57.86,57.73,57.85,73280.21546403322,30.6422,30.7112,30.6422,30.7059,73280.2155
2007-02-14 11:50:00,57.86,57.91,57.83,57.91,78217.93289193131,30.7112,30.7377,30.6953,30.7377,78217.9329
2007-02-14 12:00:00,57.91,58.16,57.91,58.11,147345.97688250476,30.7377,30.8704,30.7377,30.8439,147345.9769
2007-02-14 12:10:00,58.11,58.14,58.1,58.14,57344.85467399842,30.8439,30.8598,30.8386,30.8598,57344.8547
2007-02-14 12:20:00,58.14,58.27,58.14,58.24,83492.31287173157,30.8598,30.9288,30.8598,30.9129,83492.3129
2007-02-14 12:30:00,58.25,58.31,58.1,58.29,84951.18392997418,30.9182,30.9501,30.8386,30.9394,84951.1839
2007-02-14 12:40:00,58.29,58.31,58.18,58.22,65312.53506901582,30.9394,30.9501,30.8811,30.9023,65312.5351
2007-02-14 12:50:00,58.23,58.46,58.22,58.43,77881.27034002918,30.9076,31.0297,30.9023,31.0137,77881.2703
2007-02-14 13:00:00,58.43,58.52,58.37,58.47,85400.06733251037,31.0137,31.0615,30.9819,31.035,85400.0673
2007-02-14 13:10:00,58.47,58.47,58.29,58.32,38603.97261811244,31.035,31.035,30.9394,30.9554,38603.9726
2007-02-14 13:20:00,58.3,58.36,58.15,58.23,49377.17427898103,30.9447,30.9766,30.8651,30.9076,49377.1743
2007-02-14 13:30:00,58.22,58.34,58.17,58.34,40960.61048142744,30.9023,30.966,30.8757,30.966,40960.6105
2007-02-14 13:40:00,58.34,58.5,58.34,58.5,62058.13040062843,30.966,31.0509,30.966,31.0509,62058.1304
2007-02-14 13:50:00,58.5,58.63,58.49,58.56,133879.47480641902,31.0509,31.1199,31.0456,31.0827,133879.4748
2007-02-14 14:00:00,58.56,58.56,58.33,58.34,73841.31971720346,31.0827,31.0827,30.9607,30.966,73841.3197
2007-02-14 14:10:00,58.34,58.38,58.29,58.29,82033.44181348894,30.966,30.9872,30.9394,30.9394,82033.4418
2007-02-14 14:20:00,58.3,58.38,58.29,58.29,49826.05768151722,30.9447,30.9872,30.9394,30.9394,49826.0577
2007-02-14 14:30:00,58.29,58.31,58.22,58.3,73280.21546403322,30.9394,30.9501,30.9023,30.9447,73280.2155
2007-02-14 14:40:00,58.3,58.43,58.29,58.39,53753.787453708894,30.9447,31.0137,30.9394,30.9925,53753.7875
2007-02-14 14:50:00,58.39,58.57,58.39,58.57,48142.7449220065,30.9925,31.0881,30.9925,31.0881,48142.7449
2007-02-14 15:00:00,58.55,58.56,58.41,58.44,69913.58994501177,31.0774,31.0827,31.0031,31.0191,69913.5899
2007-02-14 15:10:00,58.45,58.53,58.44,58.46,50162.72023341936,31.0244,31.0668,31.0191,31.0297,50162.7202
2007-02-14 15:20:00,58.46,58.46,58.3,58.3,81696.7792615868,31.0297,31.0297,30.9447,30.9447,81696.7793
2007-02-14 15:30:00,58.31,58.31,58.08,58.21,190551.0043766132,30.9501,30.9501,30.828,30.897,190551.0044
2007-02-14 15:40:00,58.2,58.21,58.15,58.16,132981.70800134665,30.8917,30.897,30.8651,30.8704,132981.708
2007-02-14 15:50:00,58.15,58.24,58.15,58.19,242958.14162271348,30.8651,30.9129,30.8651,30.8864,242958.1416
2007-02-15 09:30:00,58.06,58.21,57.7,57.94,131410.61609246998,30.8174,30.897,30.6263,30.7537,131410.6161
2007-02-15 09:40:00,57.95,57.97,57.81,57.85,77881.27034002918,30.759,30.7696,30.6847,30.7059,77881.2703
2007-02-15 09:50:00,57.84,57.97,57.8,57.86,59252.60913477724,30.7006,30.7696,30.6794,30.7112,59252.6091
2007-02-15 10:00:00,57.85,57.95,57.83,57.95,111659.74638087756,30.7059,30.759,30.6953,30.759,111659.7464
2007-02-15 10:10:00,57.93,57.97,57.88,57.93,56783.75042082819,30.7484,30.7696,30.7218,30.7484,56783.7504
2007-02-15 10:20:00,57.93,57.94,57.75,57.75,52631.57894736842,30.7484,30.7537,30.6528,30.6528,52631.5789
2007-02-15 10:30:00,57.76,57.76,57.7,57.71,74402.4239703737,30.6581,30.6581,30.6263,30.6316,74402.424
2007-02-15 10:40:00,57.7,57.71,57.65,57.66,74963.52822354394,30.6263,30.6316,30.5997,30.605,74963.5282
2007-02-15 10:50:00,57.66,57.66,57.55,57.55,71709.12355515655,30.605,30.605,30.5467,30.5467,71709.1236
2007-02-15 11:00:00,57.56,57.6,57.45,57.46,97183.2566490854,30.552,30.5732,30.4936,30.4989,97183.2566
2007-02-15 11:10:00,57.45,57.46,57.34,57.42,121422.96038603972,30.4936,30.4989,30.4352,30.4777,121422.9604
2007-02-15 11:20:00,57.42,57.63,57.41,57.62,46683.87386376388,30.4777,30.5891,30.4723,30.5838,46683.8739
2007-02-15 11:30:00,57.63,57.73,57.62,57.71,61833.68869936034,30.5891,30.6422,30.5838,30.6316,61833.6887
2007-02-15 11:40:00,57.71,57.74,57.61,57.63,30187.40882055886,30.6316,30.6475,30.5785,30.5891,30187.4088
2007-02-15 11:50:00,57.63,57.71,57.62,57.64,494332.84704298055,30.5891,30.6316,30.5838,30.5944,494332.847
2007-02-15 12:00:00,57.61,57.71,57.51,57.54,152957.01941420714,30.5785,30.6316,30.5254,30.5413,152957.0194
2007-02-15 12:10:00,57.54,57.57,57.51,57.56,57120.41297273033,30.5413,30.5573,30.5254,30.552,57120.413
2007-02-15 12:20:00,57.57,57.65,57.56,57.65,40511.72707889126,30.5573,30.5997,30.552,30.5997,40511.7271
2007-02-15 12:30:00,57.65,57.66,57.64,57.65,15037.593984962405,30.5997,30.605,30.5944,30.5997,15037.594
2007-02-15 12:40:00,57.65,57.68,57.64,57.67,13690.943777353832,30.5997,30.6157,30.5944,30.6104,13690.9438
2007-02-15 12:50:00,57.68,57.69,57.64,57.66,22668.611828077657,30.6157,30.621,30.5944,30.605,22668.6118
2007-02-15 13:00:00,57.67,57.7,57.64,57.65,22444.17012680956,30.6104,30.6263,30.5944,30.5997,22444.1701
2007-02-15 13:10:00,57.65,57.67,57.64,57.67,21770.84502300528,30.5997,30.6104,30.5944,30.6104,21770.845
2007-02-15 13:20:00,57.67,57.68,57.66,57.67,17506.452698911457,30.6104,30.6157,30.605,30.6104,17506.4527
2007-02-15 13:30:00,57.67,57.68,57.65,57.68,43541.69004601055,30.6104,30.6157,30.5997,30.6157,43541.69
2007-02-15 13:40:00,57.67,57.72,57.66,57.71,16833.12759510717,30.6104,30.6369,30.605,30.6316,16833.1276
2007-02-15 13:50:00,57.7,57.78,57.68,57.76,30748.513073729097,30.6263,30.6687,30.6157,30.6581,30748.5131
2007-02-15 14:00:00,57.76,57.8,57.76,57.8,20536.41566603075,30.6581,30.6794,30.6581,30.6794,20536.4157
2007-02-15 14:10:00,57.8,57.82,57.77,57.79,72270.22780832679,30.6794,30.69,30.6634,30.674,72270.2278
2007-02-15 14:20:00,57.8,57.81,57.79,57.81,29289.642015486475,30.6794,30.6847,30.674,30.6847,29289.642
2007-02-15 14:30:00,57.81,57.82,57.8,57.81,35574.00965099315,30.6847,30.69,30.6794,30.6847,35574.0097
2007-02-15 14:40:00,57.8,57.85,57.8,57.83,41185.052182695545,30.6794,30.7059,30.6794,30.6953,41185.0522
2007-02-15 14:50:00,57.83,57.88,57.82,57.86,38491.7517674784,30.6953,30.7218,30.69,30.7112,38491.7518
2007-02-15 15:00:00,57.86,57.87,57.78,57.85,101559.86982381326,30.7112,30.7165,30.6687,30.7059,101559.8698
2007-02-15 15:10:00,57.86,57.89,57.82,57.83,32431.82583323981,30.7112,30.7271,30.69,30.6953,32431.8258
2007-02-15 15:20:00,57.81,57.83,57.79,57.8,79564.58309953989,30.6847,30.6953,30.674,30.6794,79564.5831
2007-02-15 15:30:00,57.79,57.92,57.76,57.9,68903.60228930535,30.674,30.743,30.6581,30.7324,68903.6023
2007-02-15 15:40:00,57.92,57.97,57.9,57.94,86858.938390753,30.743,30.7696,30.7324,30.7537,86858.9384
2007-02-15 15:50:00,57.94,57.95,57.85,57.89,103243.18258332396,30.7537,30.759,30.7059,30.7271,103243.1826
2007-02-16 09:30:00,57.61,57.92,57.57,57.78,449332.2859387274,30.5785,30.743,30.5573,30.6687,449332.2859
2007-02-16 09:40:00,57.77,57.88,57.67,57.78,47020.53641566603,30.6634,30.7218,30.6104,30.6687,47020.5364
2007-02-16 09:50:00,57.76,57.85,57.75,57.8,56671.529570194136,30.6581,30.7059,30.6528,30.6794,56671.5296
2007-02-16 10:00:00,57.79,57.79,57.65,57.7,70923.57760071821,30.674,30.674,30.5997,30.6263,70923.5776
2007-02-16 10:10:00,57.7,57.73,57.57,57.61,129053.97822915496,30.6263,30.6422,30.5573,30.5785,129053.9782
2007-02-16 10:20:00,57.59,57.71,57.59,57.65,32768.48838514196,30.5679,30.6316,30.5679,30.5997,32768.4884
2007-02-16 10:30:00,57.64,57.69,57.58,57.67,33890.69689148243,30.5944,30.621,30.5626,30.6104,33890.6969
2007-02-16 10:40:00,57.68,57.74,57.6,57.74,43092.80664347435,30.6157,30.6475,30.5732,30.6475,43092.8066
2007-02-16 10:50:00,57.73,57.8,57.73,57.79,55549.32106385366,30.6422,30.6794,30.6422,30.674,55549.3211
2007-02-16 11:00:00,57.77,57.83,57.75,57.82,25923.016496465043,30.6634,30.6953,30.6528,30.69,25923.0165
2007-02-16 11:10:00,57.82,57.89,57.82,57.86,49264.95342834698,30.69,30.7271,30.69,30.7112,49264.9534
2007-02-16 11:20:00,57.85,57.92,57.85,57.91,72606.89036022892,30.7059,30.743,30.7059,30.7377,72606.8904
2007-02-16 11:30:00,57.91,57.92,57.85,57.89,40287.28537762316,30.7377,30.743,30.7059,30.7271,40287.2854
2007-02-16 11:40:00,57.89,57.94,57.88,57.92,75973.51587925036,30.7271,30.7537,30.7218,30.743,75973.5159
2007-02-16 11:50:00,57.93,57.96,57.91,57.96,27157.445853439567,30.7484,30.7643,30.7377,30.7643,27157.4459
2007-02-16 12:00:00,57.96,57.99,57.96,57.97,27157.445853439567,30.7643,30.7802,30.7643,30.7696,27157.4459
2007-02-16 12:10:00,57.97,58.02,57.97,58.02,21209.74076983504,30.7696,30.7961,30.7696,30.7961,21209.7408
2007-02-16 12:20:00,58.02,58.03,57.96,57.97,90786.66816294468,30.7961,30.8014,30.7643,30.7696,90786.6682
2007-02-16 12:30:00,57.97,57.98,57.92,57.94,63292.55975760296,30.7696,30.7749,30.743,30.7537,63292.5598
2007-02-16 12:40:00,57.93,57.95,57.89,57.89,14813.15228369431,30.7484,30.759,30.7271,30.7271,14813.1523
2007-02-16 12:50:00,57.9,57.97,57.89,57.93,43653.91089664459,30.7324,30.7696,30.7271,30.7484,43653.9109
2007-02-16 13:00:00,57.93,57.96,57.89,57.93,42756.14409157221,30.7484,30.7643,30.7271,30.7484,42756.1441
2007-02-16 13:10:00,57.93,57.97,57.82,57.88,59813.71338794748,30.7484,30.7696,30.69,30.7218,59813.7134
2007-02-16 13:20:00,57.88,57.91,57.85,57.89,54202.67085624509,30.7218,30.7377,30.7059,30.7271,54202.6709
2007-02-16 13:30:00,57.88,57.89,57.81,57.88,50499.38278532151,30.7218,30.7271,30.6847,30.7218,50499.3828
2007-02-16 13:40:00,57.87,57.93,57.85,57.93,61497.02614745819,30.7165,30.7484,30.7059,30.7484,61497.0261
2007-02-16 13:50:00,57.93,57.93,57.88,57.89,75187.96992481203,30.7484,30.7484,30.7218,30.7271,75187.9699
2007-02-16 14:00:00,57.89,57.99,57.87,57.99,38042.8683649422,30.7271,30.7802,30.7165,30.7802,38042.8684
2007-02-16 14:10:00,58.01,58.02,57.94,58.01,81921.22096285489,30.7908,30.7961,30.7537,30.7908,81921.221
2007-02-16 14:20:00,57.98,58.01,57.94,57.97,116148.58040623947,30.7749,30.7908,30.7537,30.7696,116148.5804
2007-02-16 14:30:00,57.97,57.97,57.86,57.86,73504.65716530131,30.7696,30.7696,30.7112,30.7112,73504.6572
2007-02-16 14:40:00,57.86,57.86,57.81,57.84,39277.29772191673,30.7112,30.7112,30.6847,30.7006,39277.2977
2007-02-16 14:50:00,57.84,57.85,57.74,57.74,69464.70654247559,30.7006,30.7059,30.6475,30.6475,69464.7065
2007-02-16 15:00:00,57.74,57.77,57.64,57.72,149365.95219391762,30.6475,30.6634,30.5944,30.6369,149365.9522
2007-02-16 15:10:00,57.73,57.77,57.7,57.74,60487.038491751766,30.6422,30.6634,30.6263,30.6475,60487.0385
2007-02-16 15:20:00,57.75,57.83,57.75,57.77,60038.15508921557,30.6528,30.6953,30.6528,30.6634,60038.1551
2007-02-16 15:30:00,57.77,57.79,57.73,57.76,53529.3457524408,30.6634,30.674,30.6422,30.6581,53529.3458
2007-02-16 15:40:00,57.76,57.82,57.75,57.81,65873.63932218606,30.6581,30.69,30.6528,30.6847,65873.6393
2007-02-16 15:50:00,57.81,57.86,57.75,57.79,142969.3637077769,30.6847,30.7112,30.6528,30.674,142969.3637
2007-02-20 09:30:00,57.88,57.94,57.5,57.93,119627.42677589496,30.7218,30.7537,30.5201,30.7484,119627.4268
2007-02-20 09:40:00,57.92,57.97,57.69,57.74,49826.05768151722,30.743,30.7696,30.621,30.6475,49826.0577
2007-02-20 09:50:00,57.73,57.73,57.51,57.56,69576.92739310964,30.6422,30.6422,30.5254,30.552,69576.9274
2007-02-20 10:00:00,57.59,57.61,57.49,57.61,63404.78060823701,30.5679,30.5785,30.5148,30.5785,63404.7806
2007-02-20 10:10:00,57.6,57.65,57.53,57.63,39501.73942318482,30.5732,30.5997,30.536,30.5891,39501.7394
2007-02-20 10:20:00,57.63,57.65,57.57,57.65,35349.56794972506,30.5891,30.5997,30.5573,30.5997,35349.5679
2007-02-20 10:30:00,57.65,57.67,57.63,57.65,47020.53641566603,30.5997,30.6104,30.5891,30.5997,47020.5364
2007-02-20 10:40:00,57.65,57.78,57.63,57.75,45000.56110425317,30.5997,30.6687,30.5891,30.6528,45000.5611
2007-02-20 10:50:00,57.76,57.76,57.67,57.74,81584.55841095276,30.6581,30.6581,30.6104,30.6475,81584.5584
2007-02-20 11:00:00,57.74,57.82,57.71,57.76,42419.48153967007,30.6475,30.69,30.6316,30.6581,42419.4815
2007-02-20 11:10:00,57.74,57.89,57.72,57.89,37930.64751430816,30.6475,30.7271,30.6369,30.7271,37930.6475
2007-02-20 11:20:00,57.89,58.01,57.87,58.01,34002.917742116486,30.7271,30.7908,30.7165,30.7908,34002.9177
2007-02-20 11:30:00,58.01,58.06,58.01,58.02,39501.73942318482,30.7908,30.8174,30.7908,30.7961,39501.7394
2007-02-20 11:40:00,58.04,58.11,57.98,58.11,34002.917742116486,30.8067,30.8439,30.7749,30.8439,34002.9177
2007-02-20 11:50:00,58.1,58.14,58.1,58.13,18067.556952081697,30.8386,30.8598,30.8386,30.8545,18067.557
2007-02-20 12:00:00,58.13,58.16,58.1,58.14,27830.77095724385,30.8545,30.8704,30.8386,30.8598,27830.771
2007-02-20 12:10:00,58.13,58.15,58.08,58.08,49264.95342834698,30.8545,30.8651,30.828,30.828,49264.9534
2007-02-20 12:20:00,58.06,58.07,58.02,58.07,53304.90405117271,30.8174,30.8227,30.7961,30.8227,53304.9041
2007-02-20 12:30:00,58.07,58.07,58.02,58.04,53978.229154976994,30.8227,30.8227,30.7961,30.8067,53978.2292
2007-02-20 12:40:00,58.04,58.08,58.03,58.05,45449.44450678936,30.8067,30.828,30.8014,30.812,45449.4445
2007-02-20 12:50:00,58.04,58.14,58.04,58.14,32544.04668387386,30.8067,30.8598,30.8067,30.8598,32544.0467
2007-02-20 13:00:00,58.14,58.21,58.14,58.18,30636.29222309505,30.8598,30.897,30.8598,30.8811,30636.2922
2007-02-20 13:10:00,58.18,58.2,58.1,58.11,59140.38828414319,30.8811,30.8917,30.8386,30.8439,59140.3883
2007-02-20 13:20:00,58.1,58.24,58.1,58.23,54314.891706879134,30.8386,30.9129,30.8386,30.9076,54314.8917
2007-02-20 13:30:00,58.23,58.24,58.18,58.18,41185.052182695545,30.9076,30.9129,30.8811,30.8811,41185.0522
2007-02-20 13:40:00,58.19,58.19,58.18,58.19,39838.40197508697,30.8864,30.8864,30.8811,30.8864,39838.402
2007-02-20 13:50:00,58.19,58.27,58.15,58.23,49489.39512961508,30.8864,30.9288,30.8651,30.9076,49489.3951
2007-02-20 14:00:00,58.23,58.3,58.2,58.27,48703.84917517674,30.9076,30.9447,30.8917,30.9288,48703.8492
2007-02-20 14:10:00,58.27,58.3,58.24,58.29,38716.19346874649,30.9288,30.9447,30.9129,30.9394,38716.1935
2007-02-20 14:20:00,58.29,58.32,58.28,58.3,73280.21546403322,30.9394,30.9554,30.9341,30.9447,73280.2155
2007-02-20 14:30:00,58.3,58.38,58.29,58.35,56559.30871956009,30.9447,30.9872,30.9394,30.9713,56559.3087
2007-02-20 14:40:00,58.35,58.46,58.34,58.46,41521.714734597685,30.9713,31.0297,30.966,31.0297,41521.7147
2007-02-20 14:50:00,58.45,58.47,58.43,58.47,59813.71338794748,31.0244,31.035,31.0137,31.035,59813.7134
2007-02-20 15:00:00,58.47,58.54,58.47,58.5,77769.04948939513,31.035,31.0721,31.035,31.0509,77769.0495
2007-02-20 15:10:00,58.51,58.55,58.5,58.52,51621.59129166199,31.0562,31.0774,31.0509,31.0615,51621.5913
2007-02-20 15:20:00,58.5,58.55,58.47,58.52,92357.76007182134,31.0509,31.0774,31.035,31.0615,92357.7601
2007-02-20 15:30:00,58.52,58.55,58.44,58.45,87756.70519582537,31.0615,31.0774,31.0191,31.0244,87756.7052
2007-02-20 15:40:00,58.45,58.54,58.44,58.49,109751.99192009876,31.0244,31.0721,31.0191,31.0456,109751.9919
2007-02-20 15:50:00,58.48,58.49,58.46,58.47,81135.67500841655,31.0403,31.0456,31.0297,31.035,81135.675
2007-02-21 09:30:00,58.47,58.47,58.2,58.26,86522.27583885085,31.035,31.035,30.8917,30.9235,86522.2758
2007-02-21 09:40:00,58.23,58.3,58.19,58.23,49264.95342834698,30.9076,30.9447,30.8864,30.9076,49264.9534
2007-02-21 09:50:00,58.23,58.38,58.15,58.38,56783.75042082819,30.9076,30.9872,30.8651,30.9872,56783.7504
2007-02-21 10:00:00,58.37,58.38,58.23,58.38,59477.05083604533,30.9819,30.9872,30.9076,30.9872,59477.0508
2007-02-21 10:10:00,58.38,58.4,58.28,58.3,74402.4239703737,30.9872,30.9978,30.9341,30.9447,74402.424
2007-02-21 10:20:00,58.3,58.34,58.24,58.33,108629.78341375828,30.9447,30.966,30.9129,30.9607,108629.7834
2007-02-21 10:30:00,58.32,58.32,58.23,58.26,48816.07002581079,30.9554,30.9554,30.9076,30.9235,48816.07
2007-02-21 10:40:00,58.26,58.3,58.24,58.3,39165.07687128268,30.9235,30.9447,30.9129,30.9447,39165.0769
2007-02-21 10:50:00,58.3,58.3,58.25,58.29,40287.28537762316,30.9447,30.9447,30.9182,30.9394,40287.2854
2007-02-21 11:00:00,58.29,58.3,58.23,58.23,27606.32925597576,30.9394,30.9447,30.9076,30.9076,27606.3293
2007-02-21 11:10:00,58.25,58.31,58.25,58.3,65200.31421838177,30.9182,30.9501,30.9182,30.9447,65200.3142
2007-02-21 11:20:00,58.3,58.33,58.21,58.22,38828.414319380536,30.9447,30.9607,30.897,30.9023,38828.4143
2007-02-21 11:30:00,58.22,58.29,58.22,58.28,37818.42666367411,30.9023,30.9394,30.9023,30.9341,37818.4267
2007-02-21 11:40:00,58.29,58.29,58.22,58.22,29065.20031421838,30.9394,30.9394,30.9023,30.9023,29065.2003
2007-02-21 11:50:00,58.22,58.32,58.21,58.3,32095.16328133767,30.9023,30.9554,30.897,30.9447,32095.1633
2007-02-21 12:00:00,58.3,58.32,58.26,58.29,19301.98630905622,30.9447,30.9554,30.9235,30.9394,19301.9863
2007-02-21 12:10:00,58.29,58.34,58.29,58.3,25923.016496465043,30.9394,30.966,30.9394,30.9447,25923.0165
2007-02-21 12:20:00,58.3,58.31,58.28,58.29,18516.440354617887,30.9447,30.9501,30.9341,30.9394,18516.4404
2007-02-21 12:30:00,58.28,58.28,58.22,58.23,21883.06587363932,30.9341,30.9341,30.9023,30.9076,21883.0659
2007-02-21 12:40:00,58.23,58.25,58.22,58.24,15598.698238132643,30.9076,30.9182,30.9023,30.9129,15598.6982
2007-02-21 12:50:00,58.24,58.35,58.23,58.32,35686.2305016272,30.9129,30.9713,30.9076,30.9554,35686.2305
2007-02-21 13:00:00,58.33,58.34,58.28,58.29,21995.28672427337,30.9607,30.966,30.9341,30.9394,21995.2867
2007-02-21 13:10:00,58.29,58.29,58.23,58.25,22444.17012680956,30.9394,30.9394,30.9076,30.9182,22444.1701
2007-02-21 13:20:00,58.26,58.3,58.25,58.26,19301.98630905622,30.9235,30.9447,30.9182,30.9235,19301.9863
2007-02-21 13:30:00,58.25,58.28,58.24,58.26,28616.31691168219,30.9182,30.9341,30.9129,30.9235,28616.3169
2007-02-21 13:40:00,58.26,58.28,58.23,58.24,48816.07002581079,30.9235,30.9341,30.9076,30.9129,48816.07
2007-02-21 13:50:00,58.25,58.27,58.23,58.26,18404.21950398384,30.9182,30.9288,30.9076,30.9235,18404.2195
2007-02-21 14:00:00,58.26,58.35,58.21,58.32,97295.47749971945,30.9235,30.9713,30.897,30.9554,97295.4775
2007-02-21 14:10:00,58.33,58.35,58.23,58.27,128717.31567725285,30.9607,30.9713,30.9076,30.9288,128717.3157
2007-02-21 14:20:00,58.28,58.37,58.28,58.3,44215.01514981483,30.9341,30.9819,30.9341,30.9447,44215.0151
2007-02-21 14:30:00,58.3,58.32,58.28,58.3,29065.20031421838,30.9447,30.9554,30.9341,30.9447,29065.2003
2007-02-21 14:40:00,58.29,58.36,58.27,58.36,35125.12624845696,30.9394,30.9766,30.9288,30.9766,35125.1262
2007-02-21 14:50:00,58.35,58.38,58.33,58.34,35686.2305016272,30.9713,30.9872,30.9607,30.966,35686.2305
2007-02-21 15:00:00,58.34,58.35,58.29,58.35,19863.09056222646,30.966,30.9713,30.9394,30.9713,19863.0906
2007-02-21 15:10:00,58.34,58.37,58.31,58.32,32207.38413197172,30.966,30.9819,30.9501,30.9554,32207.3841
2007-02-21 15:20:00,58.31,58.39,58.31,58.33,46571.65301312984,30.9501,30.9925,30.9501,30.9607,46571.653
2007-02-21 15:30:00,58.33,58.38,58.33,58.34,46347.21131186174,30.9607,30.9872,30.9607,30.966,46347.2113
2007-02-21 15:40:00,58.34,58.38,58.34,58.37,60935.92189428795,30.966,30.9872,30.966,30.9819,60935.9219
2007-02-21 15:50:00,58.38,58.41,58.37,58.37,88654.47200089776,30.9872,31.0031,30.9819,30.9819,88654.472
2007-02-22 09:30:00,58.37,58.89,58.37,58.87,122096.285489844,30.9819,31.2579,30.9819,31.2473,122096.2855
2007-02-22 09:40:00,58.87,58.99,58.81,58.87,60935.92189428795,31.2473,31.311,31.2154,31.2473,60935.9219
2007-02-22 09:50:00,58.87,58.96,58.83,58.96,50499.38278532151,31.2473,31.2951,31.2261,31.2951,50499.3828
2007-02-22 10:00:00,58.96,59.04,58.91,59.03,85512.28818314442,31.2951,31.3375,31.2685,31.3322,85512.2882
2007-02-22 10:10:00,59.03,59.04,58.85,58.91,61721.46784872629,31.3322,31.3375,31.2367,31.2685,61721.4678
2007-02-22 10:20:00,58.91,58.91,58.81,58.88,54651.55425878128,31.2685,31.2685,31.2154,31.2526,54651.5543
2007-02-22 10:30:00,58.88,58.88,58.65,58.75,128605.09482661878,31.2526,31.2526,31.1305,31.1836,128605.0948
2007-02-22 10:40:00,58.76,58.86,58.72,58.72,73392.43631466725,31.1889,31.242,31.1677,31.1677,73392.4363
2007-02-22 10:50:00,58.72,58.77,58.7,58.73,37032.880709235775,31.1677,31.1942,31.1571,31.173,37032.8807
2007-02-22 11:00:00,58.73,58.73,58.63,58.67,38379.53091684435,31.173,31.173,31.1199,31.1411,38379.5309
2007-02-22 11:10:00,58.65,58.7,58.47,58.48,78666.81629446751,31.1305,31.1571,31.035,31.0403,78666.8163
2007-02-22 11:20:00,58.48,58.6,58.47,58.58,58018.17977780271,31.0403,31.104,31.035,31.0934,58018.1798
2007-02-22 11:30:00,58.59,58.61,58.44,58.58,70362.47334754797,31.0987,31.1093,31.0191,31.0934,70362.4733
2007-02-22 11:40:00,58.57,58.6,58.55,58.6,42307.26068903602,31.0881,31.104,31.0774,31.104,42307.2607
2007-02-22 11:50:00,58.6,58.76,58.6,58.75,62170.35125126248,31.104,31.1889,31.104,31.1836,62170.3513
2007-02-22 12:00:00,58.76,58.8,58.57,58.58,61048.14274492201,31.1889,31.2101,31.0881,31.0934,61048.1427
2007-02-22 12:10:00,58.58,58.61,58.57,58.58,25923.016496465043,31.0934,31.1093,31.0881,31.0934,25923.0165
2007-02-22 12:20:00,58.57,58.58,58.52,58.55,16272.02334193693,31.0881,31.0934,31.0615,31.0774,16272.0233
2007-02-22 12:30:00,58.55,58.59,58.53,58.53,19077.544607788124,31.0774,31.0987,31.0668,31.0668,19077.5446
2007-02-22 12:40:00,58.53,58.55,58.51,58.55,17955.336101447647,31.0668,31.0774,31.0562,31.0774,17955.3361
2007-02-22 12:50:00,58.55,58.56,58.52,58.55,23005.2743799798,31.0774,31.0827,31.0615,31.0774,23005.2744
2007-02-22 13:00:00,58.55,58.61,58.53,58.6,29514.08371675457,31.0774,31.1093,31.0668,31.104,29514.0837
2007-02-22 13:10:00,58.61,58.63,58.58,58.62,25474.13309392885,31.1093,31.1199,31.0934,31.1146,25474.1331
2007-02-22 13:20:00,58.61,58.68,58.6,58.63,29626.30456738862,31.1093,31.1464,31.104,31.1199,29626.3046
2007-02-22 13:30:00,58.63,58.64,58.62,58.63,17057.569296375266,31.1199,31.1252,31.1146,31.1199,17057.5693
2007-02-22 13:40:00,58.63,58.63,58.59,58.62,18628.66120525193,31.1199,31.1199,31.0987,31.1146,18628.6612
2007-02-22 13:50:00,58.61,58.65,58.61,58.63,11446.526764672875,31.1093,31.1305,31.1093,31.1199,11446.5268
2007-02-22 14:00:00,58.63,58.69,58.63,58.65,26484.12074963528,31.1199,31.1518,31.1199,31.1305,26484.1207
2007-02-22 14:10:00,58.66,58.7,58.59,58.63,22893.05352934575,31.1358,31.1571,31.0987,31.1199,22893.0535
2007-02-22 14:20:00,58.61,58.63,58.59,58.61,27381.887554707664,31.1093,31.1199,31.0987,31.1093,27381.8876
2007-02-22 14:30:00,58.6,58.61,58.53,58.57,108068.67916058804,31.104,31.1093,31.0668,31.0881,108068.6792
2007-02-22 14:40:00,58.58,58.65,58.56,58.64,63853.6640107732,31.0934,31.1305,31.0827,31.1252,63853.664
2007-02-22 14:50:00,58.65,58.65,58.57,58.62,31982.942430703624,31.1305,31.1305,31.0881,31.1146,31982.9424
2007-02-22 15:00:00,58.6,58.67,58.59,58.63,15374.256536864548,31.104,31.1411,31.0987,31.1199,15374.2565
2007-02-22 15:10:00,58.62,58.65,58.59,58.6,460217.70845023,31.1146,31.1305,31.0987,31.104,460217.7085
2007-02-22 15:20:00,58.61,58.66,58.6,58.63,26820.783301537424,31.1093,31.1358,31.104,31.1199,26820.7833
2007-02-22 15:30:00,58.63,58.69,58.62,58.65,92582.20177308944,31.1199,31.1518,31.1146,31.1305,92582.2018
2007-02-22 15:40:00,58.65,58.74,58.65,58.68,49601.61598024913,31.1305,31.1783,31.1305,31.1464,49601.616
2007-02-22 15:50:00,58.68,58.74,58.68,58.73,58130.40062843676,31.1464,31.1783,31.1464,31.173,58130.4006
2007-02-23 09:30:00,58.79,58.79,58.51,58.59,84838.96307934013,31.2048,31.2048,31.0562,31.0987,84838.9631
2007-02-23 09:40:00,58.57,58.57,58.38,58.48,129727.30333295926,31.0881,31.0881,30.9872,31.0403,129727.3033
2007-02-23 09:50:00,58.46,58.54,58.41,58.45,145999.32667489618,31.0297,31.0721,31.0031,31.0244,145999.3267
2007-02-23 10:00:00,58.44,58.54,58.41,58.51,82145.662664123,31.0191,31.0721,31.0031,31.0562,82145.6627
2007-02-23 10:10:00,58.52,58.53,58.4,58.5,119066.32252272472,31.0615,31.0668,30.9978,31.0509,119066.3225
2007-02-23 10:20:00,58.49,58.49,58.37,58.37,99203.23196049826,31.0456,31.0456,30.9819,30.9819,99203.232
2007-02-23 10:30:00,58.38,58.39,58.32,58.33,52743.79979800247,30.9872,30.9925,30.9554,30.9607,52743.7998
2007-02-23 10:40:00,58.31,58.31,58.15,58.22,88317.80944899561,30.9501,30.9501,30.8651,30.9023,88317.8094
2007-02-23 10:50:00,58.23,58.3,58.23,58.24,36696.21815733363,30.9076,30.9447,30.9076,30.9129,36696.2182
2007-02-23 11:00:00,58.25,58.25,58.11,58.21,44439.45685108293,30.9182,30.9182,30.8439,30.897,44439.4569
2007-02-23 11:10:00,58.21,58.26,58.17,58.23,24576.36628885647,30.897,30.9235,30.8757,30.9076,24576.3663
2007-02-23 11:20:00,58.23,58.24,58.09,58.14,40287.28537762316,30.9076,30.9129,30.8333,30.8598,40287.2854
2007-02-23 11:30:00,58.15,58.22,58.1,58.17,45898.32790932555,30.8651,30.9023,30.8386,30.8757,45898.3279
2007-02-23 11:40:00,58.16,58.22,58.13,58.16,47132.75726630008,30.8704,30.9023,30.8545,30.8704,47132.7573
2007-02-23 11:50:00,58.15,58.22,58.14,58.14,43092.80664347435,30.8651,30.9023,30.8598,30.8598,43092.8066
2007-02-23 12:00:00,58.14,58.15,58.04,58.05,52856.02064863651,30.8598,30.8651,30.8067,30.812,52856.0206
2007-02-23 12:10:00,58.06,58.13,58.01,58.08,69352.48569184155,30.8174,30.8545,30.7908,30.828,69352.4857
2007-02-23 12:20:00,58.06,58.06,57.99,58.05,37930.64751430816,30.8174,30.8174,30.7802,30.812,37930.6475
2007-02-23 12:30:00,58.06,58.06,57.98,58.01,32319.604982605768,30.8174,30.8174,30.7749,30.7908,32319.605
2007-02-23 12:40:00,58.01,58.13,58.0,58.1,53192.68320053866,30.7908,30.8545,30.7855,30.8386,53192.6832
2007-02-23 12:50:00,58.1,58.14,58.08,58.14,32319.604982605768,30.8386,30.8598,30.828,30.8598,32319.605
2007-02-23 13:00:00,58.16,58.16,58.04,58.1,41409.49388396364,30.8704,30.8704,30.8067,30.8386,41409.4939
2007-02-23 13:10:00,58.12,58.15,58.07,58.07,31421.838177533384,30.8492,30.8651,30.8227,30.8227,31421.8382
2007-02-23 13:20:00,58.07,58.2,58.06,58.17,94489.95623386824,30.8227,30.8917,30.8174,30.8757,94489.9562
2007-02-23 13:30:00,58.18,58.18,58.14,58.18,31646.27987880148,30.8811,30.8811,30.8598,30.8811,31646.2799
2007-02-23 13:40:00,58.17,58.22,58.14,58.15,28840.758612950285,30.8757,30.9023,30.8598,30.8651,28840.7586
2007-02-23 13:50:00,58.16,58.19,58.14,58.16,51846.032992930086,30.8704,30.8864,30.8598,30.8704,51846.033
2007-02-23 14:00:00,58.16,58.21,58.14,58.2,36808.43900796768,30.8704,30.897,30.8598,30.8917,36808.439
2007-02-23 14:10:00,58.18,58.26,58.15,58.26,49938.27853215127,30.8811,30.9235,30.8651,30.9235,49938.2785
2007-02-23 14:20:00,58.25,58.28,58.21,58.22,61945.90954999439,30.9182,30.9341,30.897,30.9023,61945.9095
2007-02-23 14:30:00,58.21,58.3,58.14,58.14,54427.11255751318,30.897,30.9447,30.8598,30.8598,54427.1126
2007-02-23 14:40:00,58.15,58.17,58.13,58.14,50050.49938278532,30.8651,30.8757,30.8545,30.8598,50050.4994
2007-02-23 14:50:00,58.14,58.19,58.14,58.15,55885.9836157558,30.8598,30.8864,30.8598,30.8651,55885.9836
2007-02-23 15:00:00,58.15,58.17,58.13,58.15,42643.923240938166,30.8651,30.8757,30.8545,30.8651,42643.9232
2007-02-23 15:10:00,58.14,58.22,58.14,58.21,79901.24565144203,30.8598,30.9023,30.8598,30.897,79901.2457
2007-02-23 15:20:00,58.22,58.22,58.14,58.15,54314.891706879134,30.9023,30.9023,30.8598,30.8651,54314.8917
2007-02-23 15:30:00,58.14,58.17,58.13,58.15,66098.08102345416,30.8598,30.8757,30.8545,30.8651,66098.081
2007-02-23 15:40:00,58.15,58.18,58.0,58.06,161373.58321176074,30.8651,30.8811,30.7855,30.8174,161373.5832
2007-02-23 15:50:00,58.06,58.16,58.06,58.14,216810.68342498035,30.8174,30.8704,30.8174,30.8598,216810.6834
2007-02-26 09:30:00,58.15,58.23,57.99,58.12,145550.44327236,30.8651,30.9076,30.7802,30.8492,145550.4433
2007-02-26 09:40:00,58.13,58.28,58.13,58.16,106946.47065424756,30.8545,30.9341,30.8545,30.8704,106946.4707
2007-02-26 09:50:00,58.16,58.22,58.15,58.22,78666.81629446751,30.8704,30.9023,30.8651,30.9023,78666.8163
2007-02-26 10:00:00,58.24,58.25,58.14,58.16,71484.68185388845,30.9129,30.9182,30.8598,30.8704,71484.6819
2007-02-26 10:10:00,58.17,58.22,58.16,58.2,63180.33890696892,30.8757,30.9023,30.8704,30.8917,63180.3389
2007-02-26 10:20:00,58.2,58.22,58.1,58.19,141061.6092469981,30.8917,30.9023,30.8386,30.8864,141061.6092
2007-02-26 10:30:00,58.19,58.22,58.14,58.17,68903.60228930535,30.8864,30.9023,30.8598,30.8757,68903.6023
2007-02-26 10:40:00,58.18,58.25,58.17,58.22,39726.18112445292,30.8811,30.9182,30.8757,30.9023,39726.1811
2007-02-26 10:50:00,58.23,58.32,58.22,58.3,54427.11255751318,30.9076,30.9554,30.9023,30.9447,54427.1126
2007-02-26 11:00:00,58.3,58.36,58.29,58.35,34339.580294018626,30.9447,30.9766,30.9394,30.9713,34339.5803
2007-02-26 11:10:00,58.35,58.38,58.29,58.3,36247.33475479744,30.9713,30.9872,30.9394,30.9447,36247.3348
2007-02-26 11:20:00,58.3,58.41,58.28,58.38,43541.69004601055,30.9447,31.0031,30.9341,30.9872,43541.69
2007-02-26 11:30:00,58.39,58.39,58.23,58.24,19975.31141286051,30.9925,30.9925,30.9076,30.9129,19975.3114
2007-02-26 11:40:00,58.24,58.29,58.22,58.27,40287.28537762316,30.9129,30.9394,30.9023,30.9288,40287.2854
2007-02-26 11:50:00,58.27,58.34,58.26,58.31,33666.25519021434,30.9288,30.966,30.9235,30.9501,33666.2552
2007-02-26 12:00:00,58.3,58.33,58.26,58.3,44888.34025361912,30.9447,30.9607,30.9235,30.9447,44888.3403
2007-02-26 12:10:00,58.31,58.34,58.27,58.3,47806.08237010436,30.9501,30.966,30.9288,30.9447,47806.0824
2007-02-26 12:20:00,58.31,58.37,58.28,58.29,52743.79979800247,30.9501,30.9819,30.9341,30.9394,52743.7998
2007-02-26 12:30:00,58.29,58.3,58.15,58.16,42082.818987767925,30.9394,30.9447,30.8651,30.8704,42082.819
2007-02-26 12:40:00,58.16,58.18,57.99,58.04,41746.156435865785,30.8704,30.8811,30.7802,30.8067,41746.1564
2007-02-26 12:50:00,58.05,58.08,57.98,58.0,29626.30456738862,30.812,30.828,30.7749,30.7855,29626.3046
2007-02-26 13:00:00,58.01,58.09,58.0,58.06,33217.37178767815,30.7908,30.8333,30.7855,30.8174,33217.3718
2007-02-26 13:10:00,58.06,58.06,58.03,58.04,76646.84098305464,30.8174,30.8174,30.8014,30.8067,76646.841
2007-02-26 13:20:00,58.04,58.14,58.04,58.14,65761.41847155201,30.8067,30.8598,30.8067,30.8598,65761.4185
2007-02-26 13:30:00,58.14,58.19,58.14,58.18,54427.11255751318,30.8598,30.8864,30.8598,30.8811,54427.1126
2007-02-26 13:40:00,58.18,58.19,58.14,58.15,38155.08921557625,30.8811,30.8864,30.8598,30.8651,38155.0892
2007-02-26 13:50:00,58.16,58.2,58.05,58.17,54651.55425878128,30.8704,30.8917,30.812,30.8757,54651.5543
2007-02-26 14:00:00,58.18,58.21,58.16,58.19,33666.25519021434,30.8811,30.897,30.8704,30.8864,33666.2552
2007-02-26 14:10:00,58.2,58.22,58.14,58.19,32992.93008641005,30.8917,30.9023,30.8598,30.8864,32992.9301
2007-02-26 14:20:00,58.19,58.2,58.15,58.17,60038.15508921557,30.8864,30.8917,30.8651,30.8757,60038.1551
2007-02-26 14:30:00,58.18,58.18,58.1,58.14,68791.3814386713,30.8811,30.8811,30.8386,30.8598,68791.3814
2007-02-26 14:40:00,58.14,58.14,58.1,58.12,30411.85052182696,30.8598,30.8598,30.8386,30.8492,30411.8505
2007-02-26 14:50:00,58.12,58.13,58.09,58.1,32656.26753450791,30.8492,30.8545,30.8333,30.8386,32656.2675
2007-02-26 15:00:00,58.1,58.14,58.09,58.12,23454.15778251599,30.8386,30.8598,30.8333,30.8492,23454.1578
2007-02-26 15:10:00,58.12,58.15,58.08,58.14,33441.813488946245,30.8492,30.8651,30.828,30.8598,33441.8135
2007-02-26 15:20:00,58.14,58.14,58.06,58.09,42531.70239030412,30.8598,30.8598,30.8174,30.8333,42531.7024
2007-02-26 15:30:00,58.1,58.15,58.06,58.15,39950.62282572102,30.8386,30.8651,30.8174,30.8651,39950.6228
2007-02-26 15:40:00,58.15,58.25,58.07,58.24,47469.41981820222,30.8651,30.9182,30.8227,30.9129,47469.4198
2007-02-26 15:50:00,58.24,58.27,58.21,58.22,81584.55841095276,30.9129,30.9288,30.897,30.9023,81584.5584
2007-02-27 09:30:00,57.92,57.92,57.42,57.58,202109.7519919201,30.743,30.743,30.4777,30.5626,202109.752
2007-02-27 09:40:00,57.48,57.69,57.25,57.54,90001.12220850633,30.5095,30.621,30.3874,30.5413,90001.1222
2007-02-27 09:50:00,57.54,57.6,57.45,57.53,54539.33340814723,30.5413,30.5732,30.4936,30.536,54539.3334
2007-02-27 10:00:00,57.54,57.66,57.42,57.48,88878.91370216585,30.5413,30.605,30.4777,30.5095,88878.9137
2007-02-27 10:10:00,57.46,57.56,57.32,57.33,125687.35271013352,30.4989,30.552,30.4246,30.4299,125687.3527
2007-02-27 10:20:00,57.33,57.54,57.29,57.39,81023.45415778251,30.4299,30.5413,30.4087,30.4617,81023.4542
2007-02-27 10:30:00,57.4,57.48,57.33,57.43,136460.55437100213,30.467,30.5095,30.4299,30.483,136460.5544
2007-02-27 10:40:00,57.42,57.48,57.38,57.41,113230.83828975425,30.4777,30.5095,30.4564,30.4723,113230.8383
2007-02-27 10:50:00,57.46,57.48,57.28,57.32,191448.7711816856,30.4989,30.5095,30.4033,30.4246,191448.7712
2007-02-27 11:00:00,57.31,57.52,57.3,57.48,118729.65997082255,30.4193,30.5307,30.414,30.5095,118729.66
2007-02-27 11:10:00,57.46,57.55,57.44,57.44,79003.47884636965,30.4989,30.5467,30.4883,30.4883,79003.4788
2007-02-27 11:20:00,57.43,57.44,57.37,57.4,44663.89855235103,30.483,30.4883,30.4511,30.467,44663.8986
2007-02-27 11:30:00,57.39,57.49,57.39,57.47,58915.9465828751,30.4617,30.5148,30.4617,30.5042,58915.9466
2007-02-27 11:40:00,57.48,57.48,57.42,57.44,33666.25519021434,30.5095,30.5095,30.4777,30.4883,33666.2552
2007-02-27 11:50:00,57.44,57.44,57.27,57.27,76310.1784311525,30.4883,30.4883,30.398,30.398,76310.1784
2007-02-27 12:00:00,57.25,57.29,57.24,57.25,99988.7779149366,30.3874,30.4087,30.3821,30.3874,99988.7779
2007-02-27 12:10:00,57.25,57.25,57.12,57.21,151722.59005723262,30.3874,30.3874,30.3184,30.3662,151722.5901
2007-02-27 12:20:00,57.21,57.32,57.18,57.25,88878.91370216585,30.3662,30.4246,30.3503,30.3874,88878.9137
2007-02-27 12:30:00,57.24,57.26,57.19,57.21,85736.72988441252,30.3821,30.3927,30.3556,30.3662,85736.7299
2007-02-27 12:40:00,57.2,57.24,57.14,57.16,60823.70104365391,30.3609,30.3821,30.329,30.3397,60823.701
2007-02-27 12:50:00,57.16,57.23,57.12,57.16,66434.7435753563,30.3397,30.3768,30.3184,30.3397,66434.7436
2007-02-27 13:00:00,57.17,57.22,57.14,57.21,50050.49938278532,30.345,30.3715,30.329,30.3662,50050.4994
2007-02-27 13:10:00,57.23,57.23,57.06,57.07,60711.48019301986,30.3768,30.3768,30.2866,30.2919,60711.4802
2007-02-27 13:20:00,57.07,57.16,57.07,57.08,50723.824486589605,30.2919,30.3397,30.2919,30.2972,50723.8245
2007-02-27 13:30:00,57.08,57.13,56.99,57.02,55324.87936258557,30.2972,30.3237,30.2494,30.2653,55324.8794
2007-02-27 13:40:00,57.02,57.05,56.94,57.05,67781.39378296486,30.2653,30.2813,30.2229,30.2813,67781.3938
2007-02-27 13:50:00,57.04,57.07,56.94,57.02,61833.68869936034,30.276,30.2919,30.2229,30.2653,61833.6887
2007-02-27 14:00:00,57.02,57.02,56.71,56.78,99427.67366176636,30.2653,30.2653,30.1008,30.138,99427.6737
2007-02-27 14:10:00,56.7,56.75,56.56,56.56,98193.24430479182,30.0955,30.122,30.0212,30.0212,98193.2443
2007-02-27 14:20:00,56.55,56.58,56.29,56.29,140837.16754573,30.0159,30.0318,29.8779,29.8779,140837.1675
2007-02-27 14:30:00,56.34,56.46,56.05,56.43,203456.40219952867,29.9044,29.9681,29.7505,29.9522,203456.4022
2007-02-27 14:40:00,56.37,56.45,56.24,56.26,137358.3211760745,29.9203,29.9628,29.8513,29.8619,137358.3212
2007-02-27 14:50:00,56.24,56.29,55.82,55.9,215800.6957692739,29.8513,29.8779,29.6284,29.6709,215800.6958
2007-02-27 15:00:00,56.07,56.2,55.36,55.8,262260.1279317697,29.7611,29.8301,29.3842,29.6178,262260.1279
2007-02-27 15:10:00,55.82,56.34,55.77,56.22,121198.51868477162,29.6284,29.9044,29.6019,29.8407,121198.5187
2007-02-27 15:20:00,56.22,56.58,56.14,56.21,235663.7863315004,29.8407,30.0318,29.7982,29.8354,235663.7863
2007-02-27 15:30:00,56.21,56.32,55.87,56.07,246549.20884300303,29.8354,29.8938,29.6549,29.7611,246549.2088
2007-02-27 15:40:00,56.09,56.11,56.01,56.01,71709.12355515655,29.7717,29.7823,29.7292,29.7292,71709.1236
2007-02-27 15:50:00,56.01,56.14,55.83,56.02,86410.05498821681,29.7292,29.7982,29.6337,29.7346,86410.055
2007-02-28 09:30:00,56.06,56.36,55.98,56.27,222085.0634047806,29.7558,29.915,29.7133,29.8673,222085.0634
2007-02-28 09:40:00,56.25,56.32,55.98,56.09,138368.30883178097,29.8566,29.8938,29.7133,29.7717,138368.3088
2007-02-28 09:50:00,56.09,56.58,56.01,56.43,241162.6080125688,29.7717,30.0318,29.7292,29.9522,241162.608
2007-02-28 10:00:00,56.44,56.58,55.86,55.94,214005.1621591292,29.9575,30.0318,29.6496,29.6921,214005.1622
2007-02-28 10:10:00,55.93,56.32,55.85,56.07,124116.26080125688,29.6868,29.8938,29.6443,29.7611,124116.2608
2007-02-28 10:20:00,56.28,56.41,55.99,56.41,138143.86713051284,29.8726,29.9416,29.7186,29.9416,138143.8671
2007-02-28 10:30:00,56.38,56.49,56.04,56.17,176747.8397486253,29.9256,29.984,29.7452,29.8142,176747.8397
2007-02-28 10:40:00,56.17,56.44,56.05,56.38,244417.0126809561,29.8142,29.9575,29.7505,29.9256,244417.0127
2007-02-28 10:50:00,56.36,56.43,56.22,56.29,136348.3335203681,29.915,29.9522,29.8407,29.8779,136348.3335
2007-02-28 11:00:00,56.39,56.54,56.26,56.5,225227.247222534,29.9309,30.0106,29.8619,29.9893,225227.2472
2007-02-28 11:10:00,56.5,56.54,56.31,56.42,83043.42946919537,29.9893,30.0106,29.8885,29.9469,83043.4295
2007-02-28 11:20:00,56.42,56.47,56.34,56.34,56222.64616765795,29.9469,29.9734,29.9044,29.9044,56222.6462
2007-02-28 11:30:00,56.34,56.36,56.26,56.31,94041.07283133206,29.9044,29.915,29.8619,29.8885,94041.0728
2007-02-28 11:40:00,56.32,56.34,56.23,56.24,60374.81764111772,29.8938,29.9044,29.846,29.8513,60374.8176
2007-02-28 11:50:00,56.24,56.29,56.22,56.24,57793.73807653462,29.8513,29.8779,29.8407,29.8513,57793.7381
2007-02-28 12:00:00,56.25,56.34,56.19,56.34,82145.662664123,29.8566,29.9044,29.8248,29.9044,82145.6627
2007-02-28 12:10:00,56.34,56.41,56.32,56.36,41970.59813713388,29.9044,29.9416,29.8938,29.915,41970.5981
2007-02-28 12:20:00,56.35,56.42,56.23,56.23,86522.27583885085,29.9097,29.9469,29.846,29.846,86522.2758
2007-02-28 12:30:00,56.23,56.31,56.22,56.23,26708.562450903377,29.846,29.8885,29.8407,29.846,26708.5625
2007-02-28 12:40:00,56.23,56.44,56.23,56.35,48928.29087644485,29.846,29.9575,29.846,29.9097,48928.2909
2007-02-28 12:50:00,56.35,56.42,56.33,56.34,51172.7078891258,29.9097,29.9469,29.8991,29.9044,51172.7079
2007-02-28 13:00:00,56.35,56.35,56.28,56.32,24239.703736954325,29.9097,29.9097,29.8726,29.8938,24239.7037
2007-02-28 13:10:00,56.29,56.29,56.18,56.23,37481.76411177197,29.8779,29.8779,29.8195,29.846,37481.7641
2007-02-28 13:20:00,56.25,56.41,56.21,56.38,51060.48703849175,29.8566,29.9416,29.8354,29.9256,51060.487
2007-02-28 13:30:00,56.38,56.38,56.26,56.27,36135.113904163394,29.9256,29.9256,29.8619,29.8673,36135.1139
2007-02-28 13:40:00,56.27,56.3,56.23,56.23,53529.3457524408,29.8673,29.8832,29.846,29.846,53529.3458
2007-02-28 13:50:00,56.23,56.23,56.05,56.14,138480.52968241498,29.846,29.846,29.7505,29.7982,138480.5297
2007-02-28 14:00:00,56.13,56.31,56.12,56.21,105150.9370441028,29.7929,29.8885,29.7876,29.8354,105150.937
2007-02-28 14:10:00,56.21,56.22,56.05,56.07,149478.17304455166,29.8354,29.8407,29.7505,29.7611,149478.173
2007-02-28 14:20:00,56.07,56.1,56.01,56.09,64302.54741330939,29.7611,29.777,29.7292,29.7717,64302.5474
2007-02-28 14:30:00,56.1,56.19,56.09,56.13,57232.63382336438,29.777,29.8248,29.7717,29.7929,57232.6338
2007-02-28 14:40:00,56.13,56.19,56.08,56.16,108966.44596566042,29.7929,29.8248,29.7664,29.8089,108966.446
2007-02-28 14:50:00,56.16,56.16,56.05,56.09,70923.57760071821,29.8089,29.8089,29.7505,29.7717,70923.5776
2007-02-28 15:00:00,56.1,56.17,56.09,56.17,53641.56660307485,29.777,29.8142,29.7717,29.8142,53641.5666
2007-02-28 15:10:00,56.15,56.25,56.15,56.24,104926.49534283468,29.8036,29.8566,29.8036,29.8513,104926.4953
2007-02-28 15:20:00,56.24,56.25,56.19,56.22,44327.23600044888,29.8513,29.8566,29.8248,29.8407,44327.236
2007-02-28 15:30:00,56.23,56.26,56.16,56.23,139266.07563685332,29.846,29.8619,29.8089,29.846,139266.0756
2007-02-28 15:40:00,56.22,56.22,56.09,56.16,145101.5598698238,29.8407,29.8407,29.7717,29.8089,145101.5599
2007-02-28 15:50:00,56.16,56.3,56.14,56.27,340141.39827179885,29.8089,29.8832,29.7982,29.8673,340141.3983
2007-03-01 09:30:00,56.05,56.05,55.52,55.74,281001.0099876557,29.7505,29.7505,29.4692,29.5859,281001.01
2007-03-01 09:40:00,55.74,55.86,55.52,55.57,175962.29379418696,29.5859,29.6496,29.4692,29.4957,175962.2938
2007-03-01 09:50:00,55.57,55.83,55.52,55.62,166423.5214902929,29.4957,29.6337,29.4692,29.5222,166423.5215
2007-03-01 10:00:00,55.79,56.23,55.6,56.14,286836.4942206262,29.6125,29.846,29.5116,29.7982,286836.4942
2007-03-01 10:10:00,56.13,56.3,55.86,56.3,118168.55571765231,29.7929,29.8832,29.6496,29.8832,118168.5557
2007-03-01 10:20:00,56.3,56.3,55.94,56.2,92582.20177308944,29.8832,29.8832,29.6921,29.8301,92582.2018
2007-03-01 10:30:00,56.25,56.3,56.0,56.26,78666.81629446751,29.8566,29.8832,29.7239,29.8619,78666.8163
2007-03-01 10:40:00,56.26,56.39,56.07,56.28,67669.17293233082,29.8619,29.9309,29.7611,29.8726,67669.1729
2007-03-01 10:50:00,56.31,56.43,56.17,56.32,116036.35955560542,29.8885,29.9522,29.8142,29.8938,116036.3596
2007-03-01 11:00:00,56.27,56.41,56.07,56.15,82706.76691729322,29.8673,29.9416,29.7611,29.8036,82706.7669
2007-03-01 11:10:00,56.1,56.29,56.06,56.27,67669.17293233082,29.777,29.8779,29.7558,29.8673,67669.1729
2007-03-01 11:20:00,56.28,56.35,56.17,56.29,87868.92604645943,29.8726,29.9097,29.8142,29.8779,87868.926
2007-03-01 11:30:00,56.29,56.32,56.22,56.26,94265.51453260017,29.8779,29.8938,29.8407,29.8619,94265.5145
2007-03-01 11:40:00,56.26,56.29,56.14,56.16,55437.100213219615,29.8619,29.8779,29.7982,29.8089,55437.1002
2007-03-01 11:50:00,56.16,56.27,56.14,56.21,41185.052182695545,29.8089,29.8673,29.7982,29.8354,41185.0522
2007-03-01 12:00:00,56.22,56.27,56.17,56.21,23790.82033441813,29.8407,29.8673,29.8142,29.8354,23790.8203
2007-03-01 12:10:00,56.22,56.29,56.15,56.17,48142.7449220065,29.8407,29.8779,29.8036,29.8142,48142.7449
2007-03-01 12:20:00,56.18,56.31,56.16,56.29,52294.91639546627,29.8195,29.8885,29.8089,29.8779,52294.9164
2007-03-01 12:30:00,56.3,56.3,56.18,56.2,69352.48569184155,29.8832,29.8832,29.8195,29.8301,69352.4857
2007-03-01 12:40:00,56.2,56.29,56.19,56.27,30860.733924363147,29.8301,29.8779,29.8248,29.8673,30860.7339
2007-03-01 12:50:00,56.26,56.29,56.25,56.27,41633.93558523173,29.8619,29.8779,29.8566,29.8673,41633.9356
2007-03-01 13:00:00,56.28,56.31,56.23,56.23,52294.91639546627,29.8726,29.8885,29.846,29.846,52294.9164
2007-03-01 13:10:00,56.23,56.25,56.17,56.18,43092.80664347435,29.846,29.8566,29.8142,29.8195,43092.8066
2007-03-01 13:20:00,56.17,56.2,56.16,56.18,46122.76961059365,29.8142,29.8301,29.8089,29.8195,46122.7696
2007-03-01 13:30:00,56.18,56.23,56.14,56.16,60711.48019301986,29.8195,29.846,29.7982,29.8089,60711.4802
2007-03-01 13:40:00,56.16,56.27,56.14,56.27,57681.51722590057,29.8089,29.8673,29.7982,29.8673,57681.5172
2007-03-01 13:50:00,56.26,56.35,56.22,56.34,49264.95342834698,29.8619,29.9097,29.8407,29.9044,49264.9534
2007-03-01 14:00:00,56.34,56.43,56.28,56.33,105150.9370441028,29.9044,29.9522,29.8726,29.8991,105150.937
2007-03-01 14:10:00,56.33,56.34,56.22,56.26,60487.038491751766,29.8991,29.9044,29.8407,29.8619,60487.0385
2007-03-01 14:20:00,56.26,56.34,56.17,56.28,73616.87801593536,29.8619,29.9044,29.8142,29.8726,73616.878
2007-03-01 14:30:00,56.28,56.45,56.24,56.42,52631.57894736842,29.8726,29.9628,29.8513,29.9469,52631.5789
2007-03-01 14:40:00,56.42,56.5,56.36,56.45,53417.124901806754,29.9469,29.9893,29.915,29.9628,53417.1249
2007-03-01 14:50:00,56.45,56.48,56.36,56.37,65649.19762091797,29.9628,29.9787,29.915,29.9203,65649.1976
2007-03-01 15:00:00,56.38,56.5,56.32,56.39,60487.038491751766,29.9256,29.9893,29.8938,29.9309,60487.0385
2007-03-01 15:10:00,56.4,56.47,56.32,56.38,49489.39512961508,29.9363,29.9734,29.8938,29.9256,49489.3951
2007-03-01 15:20:00,56.37,56.37,56.01,56.16,111210.86297834136,29.9203,29.9203,29.7292,29.8089,111210.863
2007-03-01 15:30:00,56.16,56.27,56.15,56.27,60935.92189428795,29.8089,29.8673,29.8036,29.8673,60935.9219
2007-03-01 15:40:00,56.26,56.31,56.17,56.27,76197.95758051846,29.8619,29.8885,29.8142,29.8673,76197.9576
2007-03-01 15:50:00,56.27,56.35,56.26,56.33,156660.30748513073,29.8673,29.9097,29.8619,29.8991,156660.3075
2007-03-02 09:30:00,56.09,56.25,55.7,55.85,103467.62428459208,29.7717,29.8566,29.5647,29.6443,103467.6243
2007-03-02 09:40:00,55.92,56.09,55.87,55.92,78666.81629446751,29.6815,29.7717,29.6549,29.6815,78666.8163
2007-03-02 09:50:00,55.92,56.01,55.83,55.83,59028.167433509145,29.6815,29.7292,29.6337,29.6337,59028.1674
2007-03-02 10:00:00,55.83,55.92,55.69,55.81,66659.1852766244,29.6337,29.6815,29.5594,29.6231,66659.1853
2007-03-02 10:10:00,55.81,55.92,55.77,55.79,108180.90001122208,29.6231,29.6815,29.6019,29.6125,108180.9
2007-03-02 10:20:00,55.77,55.79,55.6,55.62,73841.31971720346,29.6019,29.6125,29.5116,29.5222,73841.3197
2007-03-02 10:30:00,55.61,55.76,55.54,55.68,105263.15789473684,29.5169,29.5966,29.4798,29.5541,105263.1579
2007-03-02 10:40:00,55.68,55.77,55.64,55.74,162495.79171810122,29.5541,29.6019,29.5329,29.5859,162495.7917
2007-03-02 10:50:00,55.74,55.76,55.65,55.68,93816.63113006396,29.5859,29.5966,29.5382,29.5541,93816.6311
2007-03-02 11:00:00,55.68,55.87,55.63,55.84,75636.85332734822,29.5541,29.6549,29.5275,29.639,75636.8533
2007-03-02 11:10:00,55.83,56.0,55.77,55.98,71484.68185388845,29.6337,29.7239,29.6019,29.7133,71484.6819
2007-03-02 11:20:00,55.99,56.01,55.89,56.01,65088.09336774772,29.7186,29.7292,29.6656,29.7292,65088.0934
2007-03-02 11:30:00,56.01,56.01,55.83,55.87,49713.83683088318,29.7292,29.7292,29.6337,29.6549,49713.8368
2007-03-02 11:40:00,55.87,55.9,55.81,55.84,37032.880709235775,29.6549,29.6709,29.6231,29.639,37032.8807
2007-03-02 11:50:00,55.84,55.84,55.74,55.77,125575.13185949948,29.639,29.639,29.5859,29.6019,125575.1319
2007-03-02 12:00:00,55.77,55.77,55.71,55.77,55998.20446638985,29.6019,29.6019,29.57,29.6019,55998.2045
2007-03-02 12:10:00,55.77,55.77,55.67,55.68,58467.0631803389,29.6019,29.6019,29.5488,29.5541,58467.0632
2007-03-02 12:20:00,55.67,55.7,55.54,55.54,64078.105712041295,29.5488,29.5647,29.4798,29.4798,64078.1057
2007-03-02 12:30:00,55.56,55.6,55.49,55.54,95051.06048703849,29.4904,29.5116,29.4532,29.4798,95051.0605
2007-03-02 12:40:00,55.54,55.54,55.44,55.51,89103.35540343395,29.4798,29.4798,29.4267,29.4639,89103.3554
2007-03-02 12:50:00,55.51,55.69,55.5,55.69,27830.77095724385,29.4639,29.5594,29.4585,29.5594,27830.771
2007-03-02 13:00:00,55.68,55.69,55.6,55.6,62731.45550443272,29.5541,29.5594,29.5116,29.5116,62731.4555
2007-03-02 13:10:00,55.6,55.6,55.49,55.52,51060.48703849175,29.5116,29.5116,29.4532,29.4692,51060.487
2007-03-02 13:20:00,55.53,55.58,55.44,55.48,127819.54887218044,29.4745,29.501,29.4267,29.4479,127819.5489
2007-03-02 13:30:00,55.5,55.64,55.4,55.63,62394.79295253057,29.4585,29.5329,29.4055,29.5275,62394.793
2007-03-02 13:40:00,55.63,55.68,55.52,55.6,49938.27853215127,29.5275,29.5541,29.4692,29.5116,49938.2785
2007-03-02 13:50:00,55.6,55.63,55.5,55.63,60150.37593984962,29.5116,29.5275,29.4585,29.5275,60150.3759
2007-03-02 14:00:00,55.64,55.65,55.53,55.6,55212.65851195152,29.5329,29.5382,29.4745,29.5116,55212.6585
2007-03-02 14:10:00,55.6,55.65,55.51,55.61,54202.67085624509,29.5116,29.5382,29.4639,29.5169,54202.6709
2007-03-02 14:20:00,55.62,55.64,55.52,55.54,71596.9027045225,29.5222,29.5329,29.4692,29.4798,71596.9027
2007-03-02 14:30:00,55.55,55.64,55.49,55.63,76871.28268432274,29.4851,29.5329,29.4532,29.5275,76871.2827
2007-03-02 14:40:00,55.64,55.79,55.57,55.79,96061.04814274493,29.5329,29.6125,29.4957,29.6125,96061.0481
2007-03-02 14:50:00,55.78,55.79,55.6,55.66,65649.19762091797,29.6072,29.6125,29.5116,29.5435,65649.1976
2007-03-02 15:00:00,55.67,55.8,55.67,55.74,80799.01245651442,29.5488,29.6178,29.5488,29.5859,80799.0125
2007-03-02 15:10:00,55.75,55.84,55.73,55.73,55998.20446638985,29.5912,29.639,29.5806,29.5806,55998.2045
2007-03-02 15:20:00,55.74,55.83,55.74,55.82,47918.30322073841,29.5859,29.6337,29.5859,29.6284,47918.3032
2007-03-02 15:30:00,55.81,55.89,55.78,55.88,101896.5323757154,29.6231,29.6656,29.6072,29.6602,101896.5324
2007-03-02 15:40:00,55.88,55.9,55.79,55.83,131298.39524183594,29.6602,29.6709,29.6125,29.6337,131298.3952
2007-03-02 15:50:00,55.83,55.84,55.59,55.59,215800.6957692739,29.6337,29.639,29.5063,29.5063,215800.6958
2007-03-05 09:30:00,55.16,55.4,54.87,55.28,118392.99741892042,29.2781,29.4055,29.1242,29.3418,118392.9974
2007-03-05 09:40:00,55.27,55.38,54.95,55.12,134665.02076085735,29.3365,29.3949,29.1666,29.2568,134665.0208
2007-03-05 09:50:00,55.1,55.5,55.07,55.4,97968.80260352373,29.2462,29.4585,29.2303,29.4055,97968.8026
2007-03-05 10:00:00,55.4,55.4,55.07,55.26,100325.44046683871,29.4055,29.4055,29.2303,29.3312,100325.4405
2007-03-05 10:10:00,55.25,55.63,55.22,55.57,162944.6751206374,29.3259,29.5275,29.3099,29.4957,162944.6751
2007-03-05 10:20:00,55.58,55.6,55.32,55.42,62170.35125126248,29.501,29.5116,29.363,29.4161,62170.3513
2007-03-05 10:30:00,55.42,55.5,55.27,55.36,42643.923240938166,29.4161,29.4585,29.3365,29.3842,42643.9232
2007-03-05 10:40:00,55.36,55.56,55.28,55.44,61833.68869936034,29.3842,29.4904,29.3418,29.4267,61833.6887
2007-03-05 10:50:00,55.43,55.48,55.36,55.46,59252.60913477724,29.4214,29.4479,29.3842,29.4373,59252.6091
2007-03-05 11:00:00,55.46,55.68,55.39,55.62,165301.3129839524,29.4373,29.5541,29.4002,29.5222,165301.313
2007-03-05 11:10:00,55.63,55.79,55.58,55.77,75075.74907417798,29.5275,29.6125,29.501,29.6019,75075.7491
2007-03-05 11:20:00,55.77,55.85,55.58,55.63,62955.897205700814,29.6019,29.6443,29.501,29.5275,62955.8972
2007-03-05 11:30:00,55.62,55.63,55.5,55.5,35237.34709909101,29.5222,29.5275,29.4585,29.4585,35237.3471
2007-03-05 11:40:00,55.49,55.49,55.36,55.38,47020.53641566603,29.4532,29.4532,29.3842,29.3949,47020.5364
2007-03-05 11:50:00,55.38,55.44,55.25,55.27,42643.923240938166,29.3949,29.4267,29.3259,29.3365,42643.9232
2007-03-05 12:00:00,55.27,55.27,55.11,55.15,48254.96577264056,29.3365,29.3365,29.2515,29.2728,48254.9658
2007-03-05 12:10:00,55.16,55.22,55.14,55.19,45112.781954887214,29.2781,29.3099,29.2675,29.294,45112.782
2007-03-05 12:20:00,55.2,55.23,55.16,55.16,28728.53776231624,29.2993,29.3152,29.2781,29.2781,28728.5378
2007-03-05 12:30:00,55.17,55.18,55.11,55.13,46122.76961059365,29.2834,29.2887,29.2515,29.2622,46122.7696
2007-03-05 12:40:00,55.14,55.29,55.13,55.27,49040.51172707889,29.2675,29.3471,29.2622,29.3365,49040.5117
2007-03-05 12:50:00,55.27,55.27,55.11,55.15,28952.97946358433,29.3365,29.3365,29.2515,29.2728,28952.9795
2007-03-05 13:00:00,55.15,55.17,55.09,55.11,38155.08921557625,29.2728,29.2834,29.2409,29.2515,38155.0892
2007-03-05 13:10:00,55.1,55.26,55.1,55.23,36808.43900796768,29.2462,29.3312,29.2462,29.3152,36808.439
2007-03-05 13:20:00,55.23,55.24,55.09,55.19,29177.42116485243,29.3152,29.3205,29.2409,29.294,29177.4212
2007-03-05 13:30:00,55.19,55.26,55.17,55.24,22780.832678711704,29.294,29.3312,29.2834,29.3205,22780.8327
2007-03-05 13:40:00,55.24,55.39,55.2,55.38,53417.124901806754,29.3205,29.4002,29.2993,29.3949,53417.1249
2007-03-05 13:50:00,55.38,55.44,55.27,55.3,60150.37593984962,29.3949,29.4267,29.3365,29.3524,60150.3759
2007-03-05 14:00:00,55.31,55.44,55.3,55.39,49713.83683088318,29.3577,29.4267,29.3524,29.4002,49713.8368
2007-03-05 14:10:00,55.37,55.38,55.23,55.28,31085.17562563124,29.3895,29.3949,29.3152,29.3418,31085.1756
2007-03-05 14:20:00,55.27,55.34,55.27,55.27,27494.10840534171,29.3365,29.3736,29.3365,29.3365,27494.1084
2007-03-05 14:30:00,55.27,55.29,55.2,55.26,36359.55560543149,29.3365,29.3471,29.2993,29.3312,36359.5556
2007-03-05 14:40:00,55.25,55.35,55.23,55.32,35237.34709909101,29.3259,29.3789,29.3152,29.363,35237.3471
2007-03-05 14:50:00,55.32,55.33,55.29,55.31,30187.40882055886,29.363,29.3683,29.3471,29.3577,30187.4088
2007-03-05 15:00:00,55.31,55.34,55.1,55.11,91684.43496801706,29.3577,29.3736,29.2462,29.2515,91684.435
2007-03-05 15:10:00,55.11,55.14,54.96,55.11,76422.39928178655,29.2515,29.2675,29.1719,29.2515,76422.3993
2007-03-05 15:20:00,55.09,55.3,55.08,55.27,66098.08102345416,29.2409,29.3524,29.2356,29.3365,66098.081
2007-03-05 15:30:00,55.27,55.31,55.25,55.25,70250.25249691392,29.3365,29.3577,29.3259,29.3259,70250.2525
2007-03-05 15:40:00,55.25,55.27,55.14,55.26,96397.71069464706,29.3259,29.3365,29.2675,29.3312,96397.7107
2007-03-05 15:50:00,55.26,55.27,54.96,54.99,218493.99618449103,29.3312,29.3365,29.1719,29.1878,218493.9962
2007-03-06 09:30:00,55.13,55.47,55.11,55.45,109415.3293681966,29.2622,29.4426,29.2515,29.432,109415.3294
2007-03-06 09:40:00,55.45,55.56,55.13,55.27,71035.79845135225,29.432,29.4904,29.2622,29.3365,71035.7985
2007-03-06 09:50:00,55.29,55.38,55.23,55.29,56110.4253170239,29.3471,29.3949,29.3152,29.3471,56110.4253
2007-03-06 10:00:00,55.27,55.34,54.9,54.95,173605.65593087196,29.3365,29.3736,29.1401,29.1666,173605.6559
2007-03-06 10:10:00,54.95,55.12,54.88,54.99,96061.04814274493,29.1666,29.2568,29.1295,29.1878,96061.0481
2007-03-06 10:20:00,54.98,55.14,54.98,55.12,47693.86151947032,29.1825,29.2675,29.1825,29.2568,47693.8615
2007-03-06 10:30:00,55.12,55.16,55.0,55.03,62170.35125126248,29.2568,29.2781,29.1932,29.2091,62170.3513
2007-03-06 10:40:00,55.02,55.02,54.82,54.87,76646.84098305464,29.2038,29.2038,29.0976,29.1242,76646.841
2007-03-06 10:50:00,54.86,54.93,54.7,54.77,65200.31421838177,29.1188,29.156,29.0339,29.0711,65200.3142
2007-03-06 11:00:00,54.76,54.91,54.76,54.87,44215.01514981483,29.0658,29.1454,29.0658,29.1242,44215.0151
2007-03-06 11:10:00,54.86,54.95,54.81,54.93,50050.49938278532,29.1188,29.1666,29.0923,29.156,50050.4994
2007-03-06 11:20:00,54.92,54.99,54.88,54.99,51284.928739759845,29.1507,29.1878,29.1295,29.1878,51284.9287
2007-03-06 11:30:00,54.99,55.06,54.98,55.01,28728.53776231624,29.1878,29.225,29.1825,29.1985,28728.5378
2007-03-06 11:40:00,55.01,55.21,55.01,55.13,71933.56525642464,29.1985,29.3046,29.1985,29.2622,71933.5653
2007-03-06 11:50:00,55.13,55.16,55.06,55.1,47132.75726630008,29.2622,29.2781,29.225,29.2462,47132.7573
2007-03-06 12:00:00,55.11,55.19,55.08,55.13,31534.05902816743,29.2515,29.294,29.2356,29.2622,31534.059
2007-03-06 12:10:00,55.13,55.15,55.03,55.07,66771.40612725844,29.2622,29.2728,29.2091,29.2303,66771.4061
2007-03-06 12:20:00,55.07,55.08,54.95,54.99,48591.6283245427,29.2303,29.2356,29.1666,29.1878,48591.6283
2007-03-06 12:30:00,54.98,55.13,54.98,55.03,32431.82583323981,29.1825,29.2622,29.1825,29.2091,32431.8258
2007-03-06 12:40:00,55.03,55.15,55.01,55.11,37593.984962406015,29.2091,29.2728,29.1985,29.2515,37593.985
2007-03-06 12:50:00,55.11,55.11,55.06,55.11,16720.906744473123,29.2515,29.2515,29.225,29.2515,16720.9067
2007-03-06 13:00:00,55.11,55.13,55.05,55.09,21770.84502300528,29.2515,29.2622,29.2197,29.2409,21770.845
2007-03-06 13:10:00,55.09,55.11,55.03,55.03,25586.3539445629,29.2409,29.2515,29.2091,29.2091,25586.3539
2007-03-06 13:20:00,55.03,55.07,55.0,55.06,24127.48288632028,29.2091,29.2303,29.1932,29.225,24127.4829
2007-03-06 13:30:00,55.07,55.12,55.03,55.11,63741.44316013915,29.2303,29.2568,29.2091,29.2515,63741.4432
2007-03-06 13:40:00,55.11,55.21,55.1,55.19,56334.867018292,29.2515,29.3046,29.2462,29.294,56334.867
2007-03-06 13:50:00,55.19,55.2,55.11,55.14,36920.65985860173,29.294,29.2993,29.2515,29.2675,36920.6599
2007-03-06 14:00:00,55.15,55.21,55.15,55.18,25025.24969139266,29.2728,29.3046,29.2728,29.2887,25025.2497
2007-03-06 14:10:00,55.17,55.18,55.13,55.17,25137.470542026706,29.2834,29.2887,29.2622,29.2834,25137.4705
2007-03-06 14:20:00,55.16,55.25,55.16,55.22,43317.24834474245,29.2781,29.3259,29.2781,29.3099,43317.2483
2007-03-06 14:30:00,55.22,55.23,55.18,55.19,26708.562450903377,29.3099,29.3152,29.2887,29.294,26708.5625
2007-03-06 14:40:00,55.2,55.28,55.2,55.28,35686.2305016272,29.2993,29.3418,29.2993,29.3418,35686.2305
2007-03-06 14:50:00,55.27,55.31,55.25,55.31,48479.40747390865,29.3365,29.3577,29.3259,29.3577,48479.4075
2007-03-06 15:00:00,55.31,55.33,55.29,55.31,73504.65716530131,29.3577,29.3683,29.3471,29.3577,73504.6572
2007-03-06 15:10:00,55.31,55.43,55.31,55.38,68679.16058803725,29.3577,29.4214,29.3577,29.3949,68679.1606
2007-03-06 15:20:00,55.37,55.42,55.36,55.41,53304.90405117271,29.3895,29.4161,29.3842,29.4108,53304.9041
2007-03-06 15:30:00,55.41,55.42,55.36,55.37,62955.897205700814,29.4108,29.4161,29.3842,29.3895,62955.8972
2007-03-06 15:40:00,55.36,55.4,55.33,55.37,80350.12905397822,29.3842,29.4055,29.3683,29.3895,80350.1291
2007-03-06 15:50:00,55.37,55.44,55.33,55.4,111323.08382897542,29.3895,29.4267,29.3683,29.4055,111323.0838
2007-03-07 09:30:00,55.25,55.48,55.2,55.36,88317.80944899561,29.3259,29.4479,29.2993,29.3842,88317.8094
2007-03-07 09:40:00,55.37,55.44,55.36,55.36,65873.63932218606,29.3895,29.4267,29.3842,29.3842,65873.6393
2007-03-07 09:50:00,55.36,55.49,55.35,55.38,79227.92054763775,29.3842,29.4532,29.3789,29.3949,79227.9205
2007-03-07 10:00:00,55.39,55.41,55.34,55.41,49826.05768151722,29.4002,29.4108,29.3736,29.4108,49826.0577
2007-03-07 10:10:00,55.42,55.43,55.33,55.36,38603.97261811244,29.4161,29.4214,29.3683,29.3842,38603.9726
2007-03-07 10:20:00,55.36,55.42,55.23,55.25,80911.23330714846,29.3842,29.4161,29.3152,29.3259,80911.2333
2007-03-07 10:30:00,55.25,55.26,55.11,55.19,88766.69285153181,29.3259,29.3312,29.2515,29.294,88766.6929
2007-03-07 10:40:00,55.22,55.23,55.04,55.05,74514.64482100774,29.3099,29.3152,29.2144,29.2197,74514.6448
2007-03-07 10:50:00,55.05,55.12,55.03,55.05,73167.99461339916,29.2197,29.2568,29.2091,29.2197,73167.9946
2007-03-07 11:00:00,55.04,55.06,54.98,55.03,120749.63528223544,29.2144,29.225,29.1825,29.2091,120749.6353
2007-03-07 11:10:00,55.03,55.05,55.01,55.03,97856.58175288967,29.2091,29.2197,29.1985,29.2091,97856.5818
2007-03-07 11:20:00,55.03,55.06,55.01,55.05,45000.56110425317,29.2091,29.225,29.1985,29.2197,45000.5611
2007-03-07 11:30:00,55.06,55.09,55.02,55.07,63741.44316013915,29.225,29.2409,29.2038,29.2303,63741.4432
2007-03-07 11:40:00,55.07,55.19,55.07,55.14,29850.74626865672,29.2303,29.294,29.2303,29.2675,29850.7463
2007-03-07 11:50:00,55.15,55.19,55.13,55.16,34900.68454718887,29.2728,29.294,29.2622,29.2781,34900.6845
2007-03-07 12:00:00,55.16,55.25,55.14,55.25,83155.65031982942,29.2781,29.3259,29.2675,29.3259,83155.6503
2007-03-07 12:10:00,55.25,55.26,55.22,55.22,26708.562450903377,29.3259,29.3312,29.3099,29.3099,26708.5625
2007-03-07 12:20:00,55.22,55.38,55.21,55.38,59589.271686679385,29.3099,29.3949,29.3046,29.3949,59589.2717
2007-03-07 12:30:00,55.37,55.38,55.35,55.35,34676.24284592077,29.3895,29.3949,29.3789,29.3789,34676.2428
2007-03-07 12:40:00,55.35,55.42,55.35,55.41,32992.93008641005,29.3789,29.4161,29.3789,29.4108,32992.9301
2007-03-07 12:50:00,55.41,55.44,55.4,55.42,33890.69689148243,29.4108,29.4267,29.4055,29.4161,33890.6969
2007-03-07 13:00:00,55.41,55.44,55.36,55.44,34451.80114465267,29.4108,29.4267,29.3842,29.4267,34451.8011
2007-03-07 13:10:00,55.44,55.44,55.39,55.4,21658.624172371223,29.4267,29.4267,29.4002,29.4055,21658.6242
2007-03-07 13:20:00,55.39,55.4,55.34,55.34,35012.90539782291,29.4002,29.4055,29.3736,29.3736,35012.9054
2007-03-07 13:30:00,55.34,55.45,55.32,55.44,38379.53091684435,29.3736,29.432,29.363,29.4267,38379.5309
2007-03-07 13:40:00,55.45,55.45,55.38,55.4,25810.795645831,29.432,29.432,29.3949,29.4055,25810.7956
2007-03-07 13:50:00,55.4,55.43,55.39,55.39,36696.21815733363,29.4055,29.4214,29.4002,29.4002,36696.2182
2007-03-07 14:00:00,55.39,55.41,55.29,55.32,56222.64616765795,29.4002,29.4108,29.3471,29.363,56222.6462
2007-03-07 14:10:00,55.33,55.33,55.22,55.31,45225.00280552126,29.3683,29.3683,29.3099,29.3577,45225.0028
2007-03-07 14:20:00,55.33,55.39,55.32,55.36,40511.72707889126,29.3683,29.4002,29.363,29.3842,40511.7271
2007-03-07 14:30:00,55.36,55.47,55.35,55.44,58579.28403097295,29.3842,29.4426,29.3789,29.4267,58579.284
2007-03-07 14:40:00,55.44,55.48,55.42,55.43,79115.6996970037,29.4267,29.4479,29.4161,29.4214,79115.6997
2007-03-07 14:50:00,55.43,55.44,55.33,55.34,48479.40747390865,29.4214,29.4267,29.3683,29.3736,48479.4075
2007-03-07 15:00:00,55.35,55.43,55.34,55.4,95499.94388957469,29.3789,29.4214,29.3736,29.4055,95499.9439
2007-03-07 15:10:00,55.39,55.42,55.2,55.34,93367.74772752776,29.4002,29.4161,29.2993,29.3736,93367.7477
2007-03-07 15:20:00,55.34,55.36,55.16,55.18,63180.33890696892,29.3736,29.3842,29.2781,29.2887,63180.3389
2007-03-07 15:30:00,55.17,55.26,55.16,55.24,63741.44316013915,29.2834,29.3312,29.2781,29.3205,63741.4432
2007-03-07 15:40:00,55.24,55.27,55.09,55.18,90786.66816294468,29.3205,29.3365,29.2409,29.2887,90786.6682
2007-03-07 15:50:00,55.18,55.2,55.04,55.04,134777.2416114914,29.2887,29.2993,29.2144,29.2144,134777.2416
2007-03-08 09:30:00,55.43,55.62,55.36,55.55,64190.32656267534,29.4214,29.5222,29.3842,29.4851,64190.3266
2007-03-08 09:40:00,55.56,55.68,55.52,55.62,67781.39378296486,29.4904,29.5541,29.4692,29.5222,67781.3938
2007-03-08 09:50:00,55.62,55.69,55.6,55.67,49040.51172707889,29.5222,29.5594,29.5116,29.5488,49040.5117
2007-03-08 10:00:00,55.67,55.68,55.59,55.61,50499.38278532151,29.5488,29.5541,29.5063,29.5169,50499.3828
2007-03-08 10:10:00,55.61,55.73,55.6,55.72,72158.00695769273,29.5169,29.5806,29.5116,29.5753,72158.007
2007-03-08 10:20:00,55.72,55.77,55.69,55.77,30636.29222309505,29.5753,29.6019,29.5594,29.6019,30636.2922
2007-03-08 10:30:00,55.77,55.82,55.71,55.75,97407.69835035349,29.6019,29.6284,29.57,29.5912,97407.6984
2007-03-08 10:40:00,55.75,55.77,55.63,55.67,51733.81214229604,29.5912,29.6019,29.5275,29.5488,51733.8121
2007-03-08 10:50:00,55.68,55.68,55.59,55.6,34339.580294018626,29.5541,29.5541,29.5063,29.5116,34339.5803
2007-03-08 11:00:00,55.6,55.6,55.52,55.52,33329.5926383122,29.5116,29.5116,29.4692,29.4692,33329.5926
2007-03-08 11:10:00,55.52,55.52,55.47,55.5,25586.3539445629,29.4692,29.4692,29.4426,29.4585,25586.3539
2007-03-08 11:20:00,55.5,55.5,55.44,55.47,36920.65985860173,29.4585,29.4585,29.4267,29.4426,36920.6599
2007-03-08 11:30:00,55.46,55.55,55.44,55.53,18516.440354617887,29.4373,29.4851,29.4267,29.4745,18516.4404
2007-03-08 11:40:00,55.53,55.59,55.53,55.57,29177.42116485243,29.4745,29.5063,29.4745,29.4957,29177.4212
2007-03-08 11:50:00,55.57,55.58,55.46,55.48,26259.679048367187,29.4957,29.501,29.4373,29.4479,26259.679
2007-03-08 12:00:00,55.49,55.53,55.46,55.52,28952.97946358433,29.4532,29.4745,29.4373,29.4692,28952.9795
2007-03-08 12:10:00,55.53,55.66,55.52,55.6,33778.476040848385,29.4745,29.5435,29.4692,29.5116,33778.476
2007-03-08 12:20:00,55.6,55.62,55.6,55.61,14139.827179890022,29.5116,29.5222,29.5116,29.5169,14139.8272
2007-03-08 12:30:00,55.61,55.63,55.52,55.53,24576.36628885647,29.5169,29.5275,29.4692,29.4745,24576.3663
2007-03-08 12:40:00,55.52,55.54,55.46,55.51,12680.9561216474,29.4692,29.4798,29.4373,29.4639,12680.9561
2007-03-08 12:50:00,55.52,55.54,55.42,55.54,32319.604982605768,29.4692,29.4798,29.4161,29.4798,32319.605
2007-03-08 13:00:00,55.54,55.55,55.52,55.52,9875.434855796206,29.4798,29.4851,29.4692,29.4692,9875.4349
2007-03-08 13:10:00,55.52,55.58,55.48,55.54,31758.500729435527,29.4692,29.501,29.4479,29.4798,31758.5007
2007-03-08 13:20:00,55.56,55.6,55.52,55.6,28167.433509146,29.4904,29.5116,29.4692,29.5116,28167.4335
2007-03-08 13:30:00,55.58,55.6,55.54,55.56,17506.452698911457,29.501,29.5116,29.4798,29.4904,17506.4527
2007-03-08 13:40:00,55.56,55.64,55.56,55.64,16272.02334193693,29.4904,29.5329,29.4904,29.5329,16272.0233
2007-03-08 13:50:00,55.63,55.67,55.58,55.6,23790.82033441813,29.5275,29.5488,29.501,29.5116,23790.8203
2007-03-08 14:00:00,55.59,55.6,55.49,55.5,28167.433509146,29.5063,29.5116,29.4532,29.4585,28167.4335
2007-03-08 14:10:00,55.51,55.54,55.45,55.5,21546.403321737176,29.4639,29.4798,29.432,29.4585,21546.4033
2007-03-08 14:20:00,55.49,55.51,55.41,55.43,31534.05902816743,29.4532,29.4639,29.4108,29.4214,31534.059
2007-03-08 14:30:00,55.43,55.44,55.25,55.35,76085.7367298844,29.4214,29.4267,29.3259,29.3789,76085.7367
2007-03-08 14:40:00,55.35,55.47,55.34,55.46,43092.80664347435,29.3789,29.4426,29.3736,29.4373,43092.8066
2007-03-08 14:50:00,55.46,55.49,55.43,55.44,23341.93693188194,29.4373,29.4532,29.4214,29.4267,23341.9369
2007-03-08 15:00:00,55.44,55.5,55.43,55.44,20760.85736729884,29.4267,29.4585,29.4214,29.4267,20760.8574
2007-03-08 15:10:00,55.44,55.49,55.4,55.47,28391.87521041409,29.4267,29.4532,29.4055,29.4426,28391.8752
2007-03-08 15:20:00,55.46,55.52,55.44,55.45,54875.995960049375,29.4373,29.4692,29.4267,29.432,54875.996
2007-03-08 15:30:00,55.45,55.5,55.44,55.45,58242.62147907081,29.432,29.4585,29.4267,29.432,58242.6215
2007-03-08 15:40:00,55.45,55.51,55.37,55.38,129727.30333295926,29.432,29.4639,29.3895,29.3949,129727.3033
2007-03-08 15:50:00,55.37,55.41,55.29,55.38,105824.26214790708,29.3895,29.4108,29.3471,29.3949,105824.2621
2007-03-09 09:30:00,55.69,55.91,55.69,55.84,80237.90820334418,29.5594,29.6762,29.5594,29.639,80237.9082
2007-03-09 09:40:00,55.84,56.05,55.83,56.03,84726.74222870609,29.639,29.7505,29.6337,29.7399,84726.7422
2007-03-09 09:50:00,56.03,56.03,55.83,55.89,136572.77522163617,29.7399,29.7399,29.6337,29.6656,136572.7752
2007-03-09 10:00:00,55.9,55.93,55.69,55.74,84277.8588261699,29.6709,29.6868,29.5594,29.5859,84277.8588
2007-03-09 10:10:00,55.73,55.89,55.62,55.65,113904.16339355853,29.5806,29.6656,29.5222,29.5382,113904.1634
2007-03-09 10:20:00,55.64,55.85,55.64,55.85,48367.1866232746,29.5329,29.6443,29.5329,29.6443,48367.1866
2007-03-09 10:30:00,55.85,55.85,55.77,55.83,66659.1852766244,29.6443,29.6443,29.6019,29.6337,66659.1853
2007-03-09 10:40:00,55.83,55.83,55.7,55.78,72494.66950959488,29.6337,29.6337,29.5647,29.6072,72494.6695
2007-03-09 10:50:00,55.78,55.85,55.77,55.82,39838.40197508697,29.6072,29.6443,29.6019,29.6284,39838.402
2007-03-09 11:00:00,55.82,55.85,55.78,55.79,58467.0631803389,29.6284,29.6443,29.6072,29.6125,58467.0632
2007-03-09 11:10:00,55.78,55.85,55.77,55.85,50836.04533722365,29.6072,29.6443,29.6019,29.6443,50836.0453
2007-03-09 11:20:00,55.84,55.9,55.79,55.87,61272.5844461901,29.639,29.6709,29.6125,29.6549,61272.5844
2007-03-09 11:30:00,55.87,55.96,55.85,55.96,113006.39658848614,29.6549,29.7027,29.6443,29.7027,113006.3966
2007-03-09 11:40:00,55.95,55.96,55.93,55.96,28728.53776231624,29.6974,29.7027,29.6868,29.7027,28728.5378
2007-03-09 11:50:00,55.95,56.01,55.93,55.97,72719.11121086297,29.6974,29.7292,29.6868,29.708,72719.1112
2007-03-09 12:00:00,55.98,56.01,55.94,55.97,51284.928739759845,29.7133,29.7292,29.6921,29.708,51284.9287
2007-03-09 12:10:00,55.97,56.01,55.96,55.97,23678.599483784084,29.708,29.7292,29.7027,29.708,23678.5995
2007-03-09 12:20:00,55.97,56.07,55.97,56.04,23566.37863315004,29.708,29.7611,29.708,29.7452,23566.3786
2007-03-09 12:30:00,56.03,56.03,55.92,55.93,60038.15508921557,29.7399,29.7399,29.6815,29.6868,60038.1551
2007-03-09 12:40:00,55.93,55.93,55.72,55.76,72045.78610705868,29.6868,29.6868,29.5753,29.5966,72045.7861
2007-03-09 12:50:00,55.77,55.88,55.75,55.86,37032.880709235775,29.6019,29.6602,29.5912,29.6496,37032.8807
2007-03-09 13:00:00,55.86,55.9,55.85,55.85,17282.01099764336,29.6496,29.6709,29.6443,29.6443,17282.011
2007-03-09 13:10:00,55.85,55.86,55.74,55.77,36247.33475479744,29.6443,29.6496,29.5859,29.6019,36247.3348
2007-03-09 13:20:00,55.77,55.84,55.76,55.8,31534.05902816743,29.6019,29.639,29.5966,29.6178,31534.059
2007-03-09 13:30:00,55.81,55.83,55.75,55.77,35012.90539782291,29.6231,29.6337,29.5912,29.6019,35012.9054
2007-03-09 13:40:00,55.77,55.79,55.77,55.77,25923.016496465043,29.6019,29.6125,29.6019,29.6019,25923.0165
2007-03-09 13:50:00,55.77,55.77,55.64,55.68,59589.271686679385,29.6019,29.6019,29.5329,29.5541,59589.2717
2007-03-09 14:00:00,55.68,55.71,55.61,55.7,37706.20581304006,29.5541,29.57,29.5169,29.5647,37706.2058
2007-03-09 14:10:00,55.69,55.75,55.68,55.73,21770.84502300528,29.5594,29.5912,29.5541,29.5806,21770.845
2007-03-09 14:20:00,55.72,55.77,55.64,55.68,43317.24834474245,29.5753,29.6019,29.5329,29.5541,43317.2483
2007-03-09 14:30:00,55.68,55.75,55.63,55.73,45225.00280552126,29.5541,29.5912,29.5275,29.5806,45225.0028
2007-03-09 14:40:00,55.74,55.78,55.71,55.77,28504.09606104814,29.5859,29.6072,29.57,29.6019,28504.0961
2007-03-09 14:50:00,55.77,55.81,55.73,55.79,32880.709235776005,29.6019,29.6231,29.5806,29.6125,32880.7092
2007-03-09 15:00:00,55.8,55.86,55.8,55.85,45000.56110425317,29.6178,29.6496,29.6178,29.6443,45000.5611
2007-03-09 15:10:00,55.85,55.92,55.8,55.86,38940.63517001459,29.6443,29.6815,29.6178,29.6496,38940.6352
2007-03-09 15:20:00,55.87,55.93,55.87,55.92,30299.629671192903,29.6549,29.6868,29.6549,29.6815,30299.6297
2007-03-09 15:30:00,55.92,55.93,55.88,55.89,76983.50353495679,29.6815,29.6868,29.6602,29.6656,76983.5035
2007-03-09 15:40:00,55.89,55.89,55.87,55.88,70250.25249691392,29.6656,29.6656,29.6549,29.6602,70250.2525
2007-03-09 15:50:00,55.88,55.88,55.79,55.8,132532.82459881046,29.6602,29.6602,29.6125,29.6178,132532.8246
2007-03-12 09:30:00,56.05,56.09,55.77,55.93,104589.83279093256,29.7505,29.7717,29.6019,29.6868,104589.8328
2007-03-12 09:40:00,55.93,56.01,55.76,55.76,78442.3745931994,29.6868,29.7292,29.5966,29.5966,78442.3746
2007-03-12 09:50:00,55.78,55.85,55.74,55.77,47693.86151947032,29.6072,29.6443,29.5859,29.6019,47693.8615
2007-03-12 10:00:00,55.77,55.93,55.74,55.89,68454.71888676916,29.6019,29.6868,29.5859,29.6656,68454.7189
2007-03-12 10:10:00,55.89,56.0,55.87,55.88,45225.00280552126,29.6656,29.7239,29.6549,29.6602,45225.0028
2007-03-12 10:20:00,55.89,55.95,55.88,55.91,26933.00415217147,29.6656,29.6974,29.6602,29.6762,26933.0042
2007-03-12 10:30:00,55.91,55.93,55.89,55.91,32656.26753450791,29.6762,29.6868,29.6656,29.6762,32656.2675
2007-03-12 10:40:00,55.91,55.91,55.81,55.85,53978.229154976994,29.6762,29.6762,29.6231,29.6443,53978.2292
2007-03-12 10:50:00,55.85,55.91,55.84,55.91,40062.84367635506,29.6443,29.6762,29.639,29.6762,40062.8437
2007-03-12 11:00:00,55.91,55.93,55.9,55.9,44551.67770171697,29.6762,29.6868,29.6709,29.6709,44551.6777
2007-03-12 11:10:00,55.9,55.9,55.77,55.87,109303.10851756256,29.6709,29.6709,29.6019,29.6549,109303.1085
2007-03-12 11:20:00,55.87,55.87,55.8,55.82,50611.60363595556,29.6549,29.6549,29.6178,29.6284,50611.6036
2007-03-12 11:30:00,55.79,55.91,55.79,55.88,29850.74626865672,29.6125,29.6762,29.6125,29.6602,29850.7463
2007-03-12 11:40:00,55.87,55.93,55.86,55.92,37930.64751430816,29.6549,29.6868,29.6496,29.6815,37930.6475
2007-03-12 11:50:00,55.91,55.96,55.9,55.96,27381.887554707664,29.6762,29.7027,29.6709,29.7027,27381.8876
2007-03-12 12:00:00,55.95,56.02,55.93,56.01,45225.00280552126,29.6974,29.7346,29.6868,29.7292,45225.0028
2007-03-12 12:10:00,56.01,56.09,56.01,56.06,35125.12624845696,29.7292,29.7717,29.7292,29.7558,35125.1262
2007-03-12 12:20:00,56.06,56.06,55.94,55.94,22219.728425541463,29.7558,29.7558,29.6921,29.6921,22219.7284
2007-03-12 12:30:00,55.95,55.96,55.93,55.95,23678.599483784084,29.6974,29.7027,29.6868,29.6974,23678.5995
2007-03-12 12:40:00,55.96,55.98,55.93,55.93,29065.20031421838,29.7027,29.7133,29.6868,29.6868,29065.2003
2007-03-12 12:50:00,55.93,55.98,55.93,55.96,19638.648860958365,29.6868,29.7133,29.6868,29.7027,19638.6489
2007-03-12 13:00:00,55.95,55.96,55.93,55.93,20536.41566603075,29.6974,29.7027,29.6868,29.6868,20536.4157
2007-03-12 13:10:00,55.93,55.97,55.93,55.93,31982.942430703624,29.6868,29.708,29.6868,29.6868,31982.9424
2007-03-12 13:20:00,55.94,55.94,55.9,55.92,35125.12624845696,29.6921,29.6921,29.6709,29.6815,35125.1262
2007-03-12 13:30:00,55.93,55.94,55.9,55.92,50050.49938278532,29.6868,29.6921,29.6709,29.6815,50050.4994
2007-03-12 13:40:00,55.92,55.93,55.9,55.91,71596.9027045225,29.6815,29.6868,29.6709,29.6762,71596.9027
2007-03-12 13:50:00,55.91,55.93,55.9,55.92,40399.50622825721,29.6762,29.6868,29.6709,29.6815,40399.5062
2007-03-12 14:00:00,55.92,55.92,55.85,55.86,22893.05352934575,29.6815,29.6815,29.6443,29.6496,22893.0535
2007-03-12 14:10:00,55.85,55.93,55.83,55.92,62731.45550443272,29.6443,29.6868,29.6337,29.6815,62731.4555
2007-03-12 14:20:00,55.93,55.95,55.88,55.93,90674.44731231064,29.6868,29.6974,29.6602,29.6868,90674.4473
2007-03-12 14:30:00,55.93,56.08,55.89,56.06,72831.33206149703,29.6868,29.7664,29.6656,29.7558,72831.3321
2007-03-12 14:40:00,56.07,56.14,56.07,56.12,27718.550106609808,29.7611,29.7982,29.7611,29.7876,27718.5501
2007-03-12 14:50:00,56.12,56.14,56.09,56.1,29065.20031421838,29.7876,29.7982,29.7717,29.777,29065.2003
2007-03-12 15:00:00,56.1,56.14,56.09,56.13,36920.65985860173,29.777,29.7982,29.7717,29.7929,36920.6599
2007-03-12 15:10:00,56.13,56.17,56.11,56.17,25025.24969139266,29.7929,29.8142,29.7823,29.8142,25025.2497
2007-03-12 15:20:00,56.17,56.18,56.16,56.18,26484.12074963528,29.8142,29.8195,29.8089,29.8195,26484.1207
2007-03-12 15:30:00,56.18,56.18,56.05,56.07,73280.21546403322,29.8195,29.8195,29.7505,29.7611,73280.2155
2007-03-12 15:40:00,56.07,56.16,56.07,56.16,52407.13724610032,29.7611,29.8089,29.7611,29.8089,52407.1372
2007-03-12 15:50:00,56.15,56.17,56.12,56.16,68903.60228930535,29.8036,29.8142,29.7876,29.8089,68903.6023
2007-03-13 09:30:00,55.73,55.79,55.46,55.48,75973.51587925036,29.5806,29.6125,29.4373,29.4479,75973.5159
2007-03-13 09:40:00,55.5,55.52,55.42,55.52,63965.88486140725,29.4585,29.4692,29.4161,29.4692,63965.8849
2007-03-13 09:50:00,55.52,55.6,55.45,55.52,77769.04948939513,29.4692,29.5116,29.432,29.4692,77769.0495
2007-03-13 10:00:00,55.51,55.6,55.46,55.51,103692.06598586016,29.4639,29.5116,29.4373,29.4639,103692.066
2007-03-13 10:10:00,55.51,55.57,55.51,55.55,45000.56110425317,29.4639,29.4957,29.4639,29.4851,45000.5611
2007-03-13 10:20:00,55.56,55.6,55.49,55.51,61048.14274492201,29.4904,29.5116,29.4532,29.4639,61048.1427
2007-03-13 10:30:00,55.52,55.57,55.44,55.44,58803.72573224104,29.4692,29.4957,29.4267,29.4267,58803.7257
2007-03-13 10:40:00,55.45,55.6,55.45,55.59,50162.72023341936,29.432,29.5116,29.432,29.5063,50162.7202
2007-03-13 10:50:00,55.6,55.6,55.53,55.59,32768.48838514196,29.5116,29.5116,29.4745,29.5063,32768.4884
2007-03-13 11:00:00,55.59,55.6,55.53,55.58,27381.887554707664,29.5063,29.5116,29.4745,29.501,27381.8876
2007-03-13 11:10:00,55.58,55.65,55.57,55.61,41858.37728649983,29.501,29.5382,29.4957,29.5169,41858.3773
2007-03-13 11:20:00,55.62,55.65,55.6,55.61,45000.56110425317,29.5222,29.5382,29.5116,29.5169,45000.5611
2007-03-13 11:30:00,55.61,55.68,55.61,55.68,40175.06452698911,29.5169,29.5541,29.5169,29.5541,40175.0645
2007-03-13 11:40:00,55.67,55.69,55.61,55.61,36135.113904163394,29.5488,29.5594,29.5169,29.5169,36135.1139
2007-03-13 11:50:00,55.6,55.62,55.55,55.6,92133.31837055324,29.5116,29.5222,29.4851,29.5116,92133.3184
2007-03-13 12:00:00,55.59,55.62,55.56,55.57,31421.838177533384,29.5063,29.5222,29.4904,29.4957,31421.8382
2007-03-13 12:10:00,55.57,55.6,55.34,55.34,127370.66546964426,29.4957,29.5116,29.3736,29.3736,127370.6655
2007-03-13 12:20:00,55.35,55.38,55.21,55.29,80911.23330714846,29.3789,29.3949,29.3046,29.3471,80911.2333
2007-03-13 12:30:00,55.29,55.29,55.03,55.24,111659.74638087756,29.3471,29.3471,29.2091,29.3205,111659.7464
2007-03-13 12:40:00,55.24,55.28,55.13,55.24,54763.77510941533,29.3205,29.3418,29.2622,29.3205,54763.7751
2007-03-13 12:50:00,55.23,55.26,55.03,55.05,79115.6996970037,29.3152,29.3312,29.2091,29.2197,79115.6997
2007-03-13 13:00:00,55.04,55.13,55.03,55.11,51621.59129166199,29.2144,29.2622,29.2091,29.2515,51621.5913
2007-03-13 13:10:00,55.1,55.13,55.07,55.11,35349.56794972506,29.2462,29.2622,29.2303,29.2515,35349.5679
2007-03-13 13:20:00,55.11,55.12,54.92,54.95,86297.83413758276,29.2515,29.2568,29.1507,29.1666,86297.8341
2007-03-13 13:30:00,54.95,54.98,54.82,54.93,81247.89585905061,29.1666,29.1825,29.0976,29.156,81247.8959
2007-03-13 13:40:00,54.93,54.98,54.85,54.87,68005.83548423297,29.156,29.1825,29.1135,29.1242,68005.8355
2007-03-13 13:50:00,54.94,54.94,54.78,54.87,82257.88351475704,29.1613,29.1613,29.0764,29.1242,82257.8835
2007-03-13 14:00:00,54.87,54.9,54.59,54.64,100100.99876557064,29.1242,29.1401,28.9755,29.0021,100100.9988
2007-03-13 14:10:00,54.63,54.71,54.5,54.7,124004.0399506228,28.9968,29.0392,28.9278,29.0339,124004.04
2007-03-13 14:20:00,54.69,54.7,54.58,54.59,53978.229154976994,29.0286,29.0339,28.9702,28.9755,53978.2292
2007-03-13 14:30:00,54.59,54.69,54.59,54.62,72719.11121086297,28.9755,29.0286,28.9755,28.9915,72719.1112
2007-03-13 14:40:00,54.62,54.71,54.62,54.62,54539.33340814723,28.9915,29.0392,28.9915,28.9915,54539.3334
2007-03-13 14:50:00,54.63,54.69,54.53,54.53,77656.82863876107,28.9968,29.0286,28.9437,28.9437,77656.8286
2007-03-13 15:00:00,54.53,54.55,54.39,54.54,147907.081135675,28.9437,28.9543,28.8694,28.949,147907.0811
2007-03-13 15:10:00,54.54,54.55,54.46,54.51,89215.576254068,28.949,28.9543,28.9065,28.9331,89215.5763
2007-03-13 15:20:00,54.51,54.63,54.47,54.52,117046.34721131186,28.9331,28.9968,28.9118,28.9384,117046.3472
2007-03-13 15:30:00,54.51,54.53,54.32,54.46,151947.03175850073,28.9331,28.9437,28.8322,28.9065,151947.0318
2007-03-13 15:40:00,54.46,54.48,54.26,54.27,207047.4694198182,28.9065,28.9171,28.8004,28.8057,207047.4694
2007-03-13 15:50:00,54.27,54.37,54.19,54.24,268768.93726854445,28.8057,28.8588,28.7632,28.7898,268768.9373
2007-03-14 09:30:00,54.31,54.5,54.31,54.45,115699.69700370327,28.8269,28.9278,28.8269,28.9012,115699.697
2007-03-14 09:40:00,54.45,54.46,54.32,54.33,187745.483110762,28.9012,28.9065,28.8322,28.8375,187745.4831
2007-03-14 09:50:00,54.32,54.39,54.17,54.34,178206.7108068679,28.8322,28.8694,28.7526,28.8428,178206.7108
2007-03-14 10:00:00,54.33,54.34,54.2,54.26,115250.81360116709,28.8375,28.8428,28.7685,28.8004,115250.8136
2007-03-14 10:10:00,54.26,54.4,54.25,54.37,89103.35540343395,28.8004,28.8747,28.7951,28.8588,89103.3554
2007-03-14 10:20:00,54.38,54.44,54.2,54.24,80125.68735271013,28.8641,28.8959,28.7685,28.7898,80125.6874
2007-03-14 10:30:00,54.25,54.59,54.21,54.58,136011.67096846594,28.7951,28.9755,28.7738,28.9702,136011.671
2007-03-14 10:40:00,54.59,54.66,54.4,54.49,151947.03175850073,28.9755,29.0127,28.8747,28.9225,151947.0318
2007-03-14 10:50:00,54.49,54.5,54.36,54.45,79003.47884636965,28.9225,28.9278,28.8535,28.9012,79003.4788
2007-03-14 11:00:00,54.45,54.53,54.29,54.52,81809.00011222085,28.9012,28.9437,28.8163,28.9384,81809.0001
2007-03-14 11:10:00,54.54,54.58,54.46,54.55,48142.7449220065,28.949,28.9702,28.9065,28.9543,48142.7449
2007-03-14 11:20:00,54.56,54.61,54.47,54.58,52968.24149927056,28.9596,28.9861,28.9118,28.9702,52968.2415
2007-03-14 11:30:00,54.58,54.58,54.36,54.46,65536.97677028392,28.9702,28.9702,28.8535,28.9065,65536.9768
2007-03-14 11:40:00,54.46,54.56,54.45,54.53,53641.56660307485,28.9065,28.9596,28.9012,28.9437,53641.5666
2007-03-14 11:50:00,54.53,54.56,54.46,54.52,26484.12074963528,28.9437,28.9596,28.9065,28.9384,26484.1207
2007-03-14 12:00:00,54.52,54.53,54.29,54.35,88430.03029962967,28.9384,28.9437,28.8163,28.8481,88430.0303
2007-03-14 12:10:00,54.36,54.38,54.22,54.32,122320.7271911121,28.8535,28.8641,28.7791,28.8322,122320.7272
2007-03-14 12:20:00,54.32,54.35,54.12,54.2,99315.4528111323,28.8322,28.8481,28.7261,28.7685,99315.4528
2007-03-14 12:30:00,54.2,54.28,54.13,54.27,88991.13455279991,28.7685,28.811,28.7314,28.8057,88991.1346
2007-03-14 12:40:00,54.27,54.27,53.99,53.99,109527.55021883066,28.8057,28.8057,28.6571,28.6571,109527.5502
2007-03-14 12:50:00,53.99,54.0,53.8,53.88,175625.6312422848,28.6571,28.6624,28.5562,28.5987,175625.6312
2007-03-14 13:00:00,53.88,54.13,53.88,54.12,89888.90135787228,28.5987,28.7314,28.5987,28.7261,89888.9014
2007-03-14 13:10:00,54.12,54.3,54.09,54.3,131073.95354056783,28.7261,28.8216,28.7101,28.8216,131073.9535
2007-03-14 13:20:00,54.31,54.41,54.21,54.23,110200.87532263494,28.8269,28.88,28.7738,28.7845,110200.8753
2007-03-14 13:30:00,54.23,54.28,54.13,54.27,113118.61743912018,28.7845,28.811,28.7314,28.8057,113118.6174
2007-03-14 13:40:00,54.27,54.52,54.26,54.4,100998.76557064302,28.8057,28.9384,28.8004,28.8747,100998.7656
2007-03-14 13:50:00,54.42,54.54,54.36,54.45,100100.99876557064,28.8853,28.949,28.8535,28.9012,100100.9988
2007-03-14 14:00:00,54.46,54.54,54.43,54.46,113679.72169229042,28.9065,28.949,28.8906,28.9065,113679.7217
2007-03-14 14:10:00,54.46,54.58,54.45,54.58,51172.7078891258,28.9065,28.9702,28.9012,28.9702,51172.7079
2007-03-14 14:20:00,54.58,54.7,54.54,54.58,103130.96173268992,28.9702,29.0339,28.949,28.9702,103130.9617
2007-03-14 14:30:00,54.58,54.82,54.57,54.78,98642.12770732802,28.9702,29.0976,28.9649,29.0764,98642.1277
2007-03-14 14:40:00,54.79,54.84,54.67,54.69,73167.99461339916,29.0817,29.1082,29.018,29.0286,73167.9946
2007-03-14 14:50:00,54.68,54.76,54.63,54.68,53641.56660307485,29.0233,29.0658,28.9968,29.0233,53641.5666
2007-03-14 15:00:00,54.69,54.78,54.68,54.78,39726.18112445292,29.0286,29.0764,29.0233,29.0764,39726.1811
2007-03-14 15:10:00,54.78,55.0,54.74,54.95,77656.82863876107,29.0764,29.1932,29.0552,29.1666,77656.8286
2007-03-14 15:20:00,54.95,55.06,54.8,54.98,533834.5864661654,29.1666,29.225,29.087,29.1825,533834.5865
2007-03-14 15:30:00,54.99,55.01,54.84,54.92,71260.24015262035,29.1878,29.1985,29.1082,29.1507,71260.2402
2007-03-14 15:40:00,54.92,54.92,54.78,54.82,70362.47334754797,29.1507,29.1507,29.0764,29.0976,70362.4733
2007-03-14 15:50:00,54.81,54.9,54.81,54.89,146560.43092806643,29.0923,29.1401,29.0923,29.1348,146560.4309
2007-03-15 09:30:00,54.83,55.04,54.78,54.94,83941.19627426776,29.1029,29.2144,29.0764,29.1613,83941.1963
2007-03-15 09:40:00,54.96,55.05,54.78,55.05,107844.23745931992,29.1719,29.2197,29.0764,29.2197,107844.2375
2007-03-15 09:50:00,55.06,55.32,55.03,55.24,185613.28694871507,29.225,29.363,29.2091,29.3205,185613.2869
2007-03-15 10:00:00,55.23,55.25,55.07,55.12,96734.3732465492,29.3152,29.3259,29.2303,29.2568,96734.3732
2007-03-15 10:10:00,55.13,55.25,55.11,55.21,65424.75591964987,29.2622,29.3259,29.2515,29.3046,65424.7559
2007-03-15 10:20:00,55.21,55.41,55.16,55.41,421950.3983840197,29.3046,29.4108,29.2781,29.4108,421950.3984
2007-03-15 10:30:00,55.41,55.48,55.32,55.44,174054.53933340815,29.4108,29.4479,29.363,29.4267,174054.5393
2007-03-15 10:40:00,55.44,55.48,55.4,55.42,94938.83963640445,29.4267,29.4479,29.4055,29.4161,94938.8396
2007-03-15 10:50:00,55.43,55.43,55.24,55.26,56222.64616765795,29.4214,29.4214,29.3205,29.3312,56222.6462
2007-03-15 11:00:00,55.26,55.3,55.24,55.27,51846.032992930086,29.3312,29.3524,29.3205,29.3365,51846.033
2007-03-15 11:10:00,55.25,55.27,55.21,55.25,55212.65851195152,29.3259,29.3365,29.3046,29.3259,55212.6585
2007-03-15 11:20:00,55.25,55.43,55.25,55.42,59813.71338794748,29.3259,29.4214,29.3259,29.4161,59813.7134
2007-03-15 11:30:00,55.42,55.43,55.39,55.4,34676.24284592077,29.4161,29.4214,29.4002,29.4055,34676.2428
2007-03-15 11:40:00,55.41,55.41,55.28,55.28,44102.79429918079,29.4108,29.4108,29.3418,29.3418,44102.7943
2007-03-15 11:50:00,55.28,55.32,55.22,55.24,106722.02895297944,29.3418,29.363,29.3099,29.3205,106722.029
2007-03-15 12:00:00,55.24,55.36,55.19,55.24,140612.7258444619,29.3205,29.3842,29.294,29.3205,140612.7258
2007-03-15 12:10:00,55.24,55.3,55.2,55.27,146223.76837616428,29.3205,29.3524,29.2993,29.3365,146223.7684
2007-03-15 12:20:00,55.27,55.37,55.27,55.36,45786.1070586915,29.3365,29.3895,29.3365,29.3842,45786.1071
2007-03-15 12:30:00,55.35,55.38,55.29,55.34,43990.57344854674,29.3789,29.3949,29.3471,29.3736,43990.5734
2007-03-15 12:40:00,55.35,55.36,55.29,55.31,25361.9122432948,29.3789,29.3842,29.3471,29.3577,25361.9122
2007-03-15 12:50:00,55.31,55.32,55.27,55.3,19189.76545842217,29.3577,29.363,29.3365,29.3524,19189.7655
2007-03-15 13:00:00,55.29,55.42,55.29,55.4,31421.838177533384,29.3471,29.4161,29.3471,29.4055,31421.8382
2007-03-15 13:10:00,55.39,55.4,55.34,55.36,19301.98630905622,29.4002,29.4055,29.3736,29.3842,19301.9863
2007-03-15 13:20:00,55.36,55.36,55.29,55.36,30860.733924363147,29.3842,29.3842,29.3471,29.3842,30860.7339
2007-03-15 13:30:00,55.36,55.36,55.19,55.19,63853.6640107732,29.3842,29.3842,29.294,29.294,63853.664
2007-03-15 13:40:00,55.19,55.19,55.07,55.12,59140.38828414319,29.294,29.294,29.2303,29.2568,59140.3883
2007-03-15 13:50:00,55.14,55.24,55.11,55.17,81360.11670968466,29.2675,29.3205,29.2515,29.2834,81360.1167
2007-03-15 14:00:00,55.18,55.29,55.17,55.21,47020.53641566603,29.2887,29.3471,29.2834,29.3046,47020.5364
2007-03-15 14:10:00,55.19,55.29,55.14,55.28,106609.8081023454,29.294,29.3471,29.2675,29.3418,106609.8081
2007-03-15 14:20:00,55.28,55.34,55.23,55.31,38267.3100662103,29.3418,29.3736,29.3152,29.3577,38267.3101
2007-03-15 14:30:00,55.3,55.42,55.3,55.39,97407.69835035349,29.3524,29.4161,29.3524,29.4002,97407.6984
2007-03-15 14:40:00,55.39,55.51,55.39,55.43,106609.8081023454,29.4002,29.4639,29.4002,29.4214,106609.8081
2007-03-15 14:50:00,55.42,55.44,55.38,55.42,81360.11670968466,29.4161,29.4267,29.3949,29.4161,81360.1167
2007-03-15 15:00:00,55.42,55.47,55.38,55.45,31646.27987880148,29.4161,29.4426,29.3949,29.432,31646.2799
2007-03-15 15:10:00,55.45,55.46,55.41,55.43,51621.59129166199,29.432,29.4373,29.4108,29.4214,51621.5913
2007-03-15 15:20:00,55.43,55.44,55.3,55.31,67556.95208169677,29.4214,29.4267,29.3524,29.3577,67556.9521
2007-03-15 15:30:00,55.3,55.38,55.29,55.32,44776.119402985074,29.3524,29.3949,29.3471,29.363,44776.1194
2007-03-15 15:40:00,55.33,55.36,55.25,55.25,62731.45550443272,29.3683,29.3842,29.3259,29.3259,62731.4555
2007-03-15 15:50:00,55.26,55.32,55.25,55.27,74514.64482100774,29.3312,29.363,29.3259,29.3365,74514.6448
2007-03-16 09:30:00,55.53,55.53,54.91,55.26,1297946.3584333968,29.4745,29.4745,29.1454,29.3312,1297946.3584
2007-03-16 09:40:00,55.22,55.28,55.21,55.27,60823.70104365391,29.3099,29.3418,29.3046,29.3365,60823.701
2007-03-16 09:50:00,55.27,55.56,55.25,55.53,86634.4966894849,29.3365,29.4904,29.3259,29.4745,86634.4967
2007-03-16 10:00:00,55.52,55.6,55.36,55.49,82482.32521602513,29.4692,29.5116,29.3842,29.4532,82482.3252
2007-03-16 10:10:00,55.5,55.54,55.44,55.44,45000.56110425317,29.4585,29.4798,29.4267,29.4267,45000.5611
2007-03-16 10:20:00,55.44,55.49,55.41,55.48,29401.86286612052,29.4267,29.4532,29.4108,29.4479,29401.8629
2007-03-16 10:30:00,55.46,55.47,55.24,55.29,59252.60913477724,29.4373,29.4426,29.3205,29.3471,59252.6091
2007-03-16 10:40:00,55.28,55.28,55.2,55.27,31758.500729435527,29.3418,29.3418,29.2993,29.3365,31758.5007
2007-03-16 10:50:00,55.27,55.31,55.11,55.11,45000.56110425317,29.3365,29.3577,29.2515,29.2515,45000.5611
2007-03-16 11:00:00,55.11,55.18,55.07,55.15,23229.71608124789,29.2515,29.2887,29.2303,29.2728,23229.7161
2007-03-16 11:10:00,55.15,55.17,55.06,55.1,40623.9479295253,29.2728,29.2834,29.225,29.2462,40623.9479
2007-03-16 11:20:00,55.09,55.14,55.07,55.1,30524.071372461003,29.2409,29.2675,29.2303,29.2462,30524.0714
2007-03-16 11:30:00,55.11,55.12,54.87,54.97,64863.65166647963,29.2515,29.2568,29.1242,29.1772,64863.6517
2007-03-16 11:40:00,54.98,55.09,54.94,55.09,84390.07967680394,29.1825,29.2409,29.1613,29.2409,84390.0797
2007-03-16 11:50:00,55.07,55.07,55.01,55.01,18740.882055885984,29.2303,29.2303,29.1985,29.1985,18740.8821
2007-03-16 12:00:00,55.0,55.1,54.98,55.05,28167.433509146,29.1932,29.2462,29.1825,29.2197,28167.4335
2007-03-16 12:10:00,55.04,55.07,55.01,55.05,18516.440354617887,29.2144,29.2303,29.1985,29.2197,18516.4404
2007-03-16 12:20:00,55.05,55.11,55.03,55.09,21209.74076983504,29.2197,29.2515,29.2091,29.2409,21209.7408
2007-03-16 12:30:00,55.07,55.12,55.03,55.11,19638.648860958365,29.2303,29.2568,29.2091,29.2515,19638.6489
2007-03-16 12:40:00,55.11,55.13,55.1,55.1,11670.96846594097,29.2515,29.2622,29.2462,29.2462,11670.9685
2007-03-16 12:50:00,55.1,55.11,55.06,55.09,27157.445853439567,29.2462,29.2515,29.225,29.2409,27157.4459
2007-03-16 13:00:00,55.08,55.1,55.03,55.04,24913.02884075861,29.2356,29.2462,29.2091,29.2144,24913.0288
2007-03-16 13:10:00,55.04,55.14,55.03,55.14,23341.93693188194,29.2144,29.2675,29.2091,29.2675,23341.9369
2007-03-16 13:20:00,55.15,55.23,55.14,55.19,25249.69139266076,29.2728,29.3152,29.2675,29.294,25249.6914
2007-03-16 13:30:00,55.19,55.23,55.13,55.13,23790.82033441813,29.294,29.3152,29.2622,29.2622,23790.8203
2007-03-16 13:40:00,55.12,55.12,55.07,55.11,46347.21131186174,29.2568,29.2568,29.2303,29.2515,46347.2113
2007-03-16 13:50:00,55.12,55.25,55.12,55.22,52070.47469419818,29.2568,29.3259,29.2568,29.3099,52070.4747
2007-03-16 14:00:00,55.22,55.22,55.07,55.07,40062.84367635506,29.3099,29.3099,29.2303,29.2303,40062.8437
2007-03-16 14:10:00,55.09,55.09,55.03,55.03,44215.01514981483,29.2409,29.2409,29.2091,29.2091,44215.0151
2007-03-16 14:20:00,55.03,55.03,54.97,55.0,34339.580294018626,29.2091,29.2091,29.1772,29.1932,34339.5803
2007-03-16 14:30:00,54.99,55.0,54.9,54.99,49377.17427898103,29.1878,29.1932,29.1401,29.1878,49377.1743
2007-03-16 14:40:00,54.99,55.0,54.87,54.95,41072.8313320615,29.1878,29.1932,29.1242,29.1666,41072.8313
2007-03-16 14:50:00,54.95,55.01,54.89,55.0,40511.72707889126,29.1666,29.1985,29.1348,29.1932,40511.7271
2007-03-16 15:00:00,55.0,55.03,54.94,54.97,63292.55975760296,29.1932,29.2091,29.1613,29.1772,63292.5598
2007-03-16 15:10:00,54.96,55.03,54.96,54.99,51397.14959039389,29.1719,29.2091,29.1719,29.1878,51397.1496
2007-03-16 15:20:00,55.0,55.06,54.97,55.02,82482.32521602513,29.1932,29.225,29.1772,29.2038,82482.3252
2007-03-16 15:30:00,55.03,55.11,54.98,55.11,68454.71888676916,29.2091,29.2515,29.1825,29.2515,68454.7189
2007-03-16 15:40:00,55.1,55.13,55.04,55.11,93367.74772752776,29.2462,29.2622,29.2144,29.2515,93367.7477
2007-03-16 15:50:00,55.11,55.11,55.03,55.03,108405.34171249018,29.2515,29.2515,29.2091,29.2091,108405.3417
2007-03-19 09:30:00,55.27,55.47,55.27,55.45,101896.5323757154,29.3365,29.4426,29.3365,29.432,101896.5324
2007-03-19 09:40:00,55.46,55.56,55.41,55.55,79227.92054763775,29.4373,29.4904,29.4108,29.4851,79227.9205
2007-03-19 09:50:00,55.56,55.59,55.39,55.44,82370.10436539109,29.4904,29.5063,29.4002,29.4267,82370.1044
2007-03-19 10:00:00,55.43,55.46,55.36,55.37,50050.49938278532,29.4214,29.4373,29.3842,29.3895,50050.4994
2007-03-19 10:10:00,55.37,55.42,55.35,55.36,97744.36090225563,29.3895,29.4161,29.3789,29.3842,97744.3609
2007-03-19 10:20:00,55.36,55.47,55.36,55.44,64526.98911457748,29.3842,29.4426,29.3842,29.4267,64526.9891
2007-03-19 10:30:00,55.45,55.52,55.44,55.5,40736.16878015935,29.432,29.4692,29.4267,29.4585,40736.1688
2007-03-19 10:40:00,55.51,55.55,55.48,55.5,34339.580294018626,29.4639,29.4851,29.4479,29.4585,34339.5803
2007-03-19 10:50:00,55.5,55.65,55.5,55.59,57008.19212209628,29.4585,29.5382,29.4585,29.5063,57008.1921
2007-03-19 11:00:00,55.59,55.67,55.57,55.6,39613.96027381888,29.5063,29.5488,29.4957,29.5116,39613.9603
2007-03-19 11:10:00,55.6,55.61,55.56,55.61,32544.04668387386,29.5116,29.5169,29.4904,29.5169,32544.0467
2007-03-19 11:20:00,55.6,55.68,55.58,55.66,45561.66535742341,29.5116,29.5541,29.501,29.5435,45561.6654
2007-03-19 11:30:00,55.65,55.78,55.6,55.78,60374.81764111772,29.5382,29.6072,29.5116,29.6072,60374.8176
2007-03-19 11:40:00,55.79,55.83,55.77,55.82,37593.984962406015,29.6125,29.6337,29.6019,29.6284,37593.985
2007-03-19 11:50:00,55.82,55.84,55.77,55.77,54090.45000561104,29.6284,29.639,29.6019,29.6019,54090.45
2007-03-19 12:00:00,55.77,55.79,55.73,55.77,21658.624172371223,29.6019,29.6125,29.5806,29.6019,21658.6242
2007-03-19 12:10:00,55.77,55.89,55.74,55.85,41521.714734597685,29.6019,29.6656,29.5859,29.6443,41521.7147
2007-03-19 12:20:00,55.85,55.89,55.84,55.85,29177.42116485243,29.6443,29.6656,29.639,29.6443,29177.4212
2007-03-19 12:30:00,55.84,55.84,55.78,55.78,19750.86971159241,29.639,29.639,29.6072,29.6072,19750.8697
2007-03-19 12:40:00,55.78,55.78,55.68,55.68,31758.500729435527,29.6072,29.6072,29.5541,29.5541,31758.5007
2007-03-19 12:50:00,55.69,55.72,55.65,55.68,38379.53091684435,29.5594,29.5753,29.5382,29.5541,38379.5309
2007-03-19 13:00:00,55.68,55.68,55.62,55.67,46908.31556503198,29.5541,29.5541,29.5222,29.5488,46908.3156
2007-03-19 13:10:00,55.68,55.71,55.66,55.71,19863.09056222646,29.5541,29.57,29.5435,29.57,19863.0906
2007-03-19 13:20:00,55.71,55.77,55.69,55.75,23229.71608124789,29.57,29.6019,29.5594,29.5912,23229.7161
2007-03-19 13:30:00,55.75,55.77,55.67,55.72,48816.07002581079,29.5912,29.6019,29.5488,29.5753,48816.07
2007-03-19 13:40:00,55.72,55.75,55.63,55.65,89103.35540343395,29.5753,29.5912,29.5275,29.5382,89103.3554
2007-03-19 13:50:00,55.65,55.69,55.65,55.66,51172.7078891258,29.5382,29.5594,29.5382,29.5435,51172.7079
2007-03-19 14:00:00,55.68,55.69,55.67,55.68,16945.348445741216,29.5541,29.5594,29.5488,29.5541,16945.3484
2007-03-19 14:10:00,55.68,55.69,55.63,55.67,32768.48838514196,29.5541,29.5594,29.5275,29.5488,32768.4884
2007-03-19 14:20:00,55.67,55.67,55.6,55.63,28952.97946358433,29.5488,29.5488,29.5116,29.5275,28952.9795
2007-03-19 14:30:00,55.61,55.73,55.61,55.72,39501.73942318482,29.5169,29.5806,29.5169,29.5753,39501.7394
2007-03-19 14:40:00,55.72,55.78,55.7,55.74,39052.85602064864,29.5753,29.6072,29.5647,29.5859,39052.856
2007-03-19 14:50:00,55.75,55.82,55.7,55.73,31197.396476265287,29.5912,29.6284,29.5647,29.5806,31197.3965
2007-03-19 15:00:00,55.73,55.75,55.61,55.61,28279.654359780045,29.5806,29.5912,29.5169,29.5169,28279.6544
2007-03-19 15:10:00,55.6,55.67,55.6,55.64,26484.12074963528,29.5116,29.5488,29.5116,29.5329,26484.1207
2007-03-19 15:20:00,55.65,55.7,55.6,55.65,54988.21681068342,29.5382,29.5647,29.5116,29.5382,54988.2168
2007-03-19 15:30:00,55.61,55.7,55.61,55.65,44551.67770171697,29.5169,29.5647,29.5169,29.5382,44551.6777
2007-03-19 15:40:00,55.65,55.75,55.65,55.75,96509.93154528111,29.5382,29.5912,29.5382,29.5912,96509.9315
2007-03-19 15:50:00,55.75,55.75,55.63,55.74,100662.10301874088,29.5912,29.5912,29.5275,29.5859,100662.103
2007-03-20 09:30:00,55.74,55.92,55.67,55.92,96846.59409718325,29.5859,29.6815,29.5488,29.6815,96846.5941
2007-03-20 09:40:00,55.91,56.01,55.9,55.94,55324.87936258557,29.6762,29.7292,29.6709,29.6921,55324.8794
2007-03-20 09:50:00,55.96,56.02,55.92,55.93,29289.642015486475,29.7027,29.7346,29.6815,29.6868,29289.642
2007-03-20 10:00:00,55.94,56.01,55.9,55.91,30972.9547749972,29.6921,29.7292,29.6709,29.6762,30972.9548
2007-03-20 10:10:00,55.91,55.91,55.79,55.81,64975.87251711368,29.6762,29.6762,29.6125,29.6231,64975.8725
2007-03-20 10:20:00,55.79,55.89,55.76,55.85,53192.68320053866,29.6125,29.6656,29.5966,29.6443,53192.6832
2007-03-20 10:30:00,55.85,55.87,55.75,55.83,124789.58590506116,29.6443,29.6549,29.5912,29.6337,124789.5859
2007-03-20 10:40:00,55.83,55.92,55.83,55.85,48030.524071372456,29.6337,29.6815,29.6337,29.6443,48030.5241
2007-03-20 10:50:00,55.85,55.9,55.81,55.82,36135.113904163394,29.6443,29.6709,29.6231,29.6284,36135.1139
2007-03-20 11:00:00,55.81,55.84,55.81,55.84,26708.562450903377,29.6231,29.639,29.6231,29.639,26708.5625
2007-03-20 11:10:00,55.83,55.92,55.83,55.89,31646.27987880148,29.6337,29.6815,29.6337,29.6656,31646.2799
2007-03-20 11:20:00,55.89,55.9,55.85,55.88,17057.569296375266,29.6656,29.6709,29.6443,29.6602,17057.5693
2007-03-20 11:30:00,55.88,55.9,55.79,55.79,36808.43900796768,29.6602,29.6709,29.6125,29.6125,36808.439
2007-03-20 11:40:00,55.79,55.91,55.79,55.88,45673.886208057454,29.6125,29.6762,29.6125,29.6602,45673.8862
2007-03-20 11:50:00,55.89,55.92,55.87,55.91,15262.035686230502,29.6656,29.6815,29.6549,29.6762,15262.0357
2007-03-20 12:00:00,55.91,55.94,55.89,55.92,50948.2661878577,29.6762,29.6921,29.6656,29.6815,50948.2662
2007-03-20 12:10:00,55.91,55.94,55.88,55.94,26035.23734709909,29.6762,29.6921,29.6602,29.6921,26035.2373
2007-03-20 12:20:00,55.94,56.03,55.86,56.03,64414.76826394344,29.6921,29.7399,29.6496,29.7399,64414.7683
2007-03-20 12:30:00,56.04,56.09,55.97,56.04,47132.75726630008,29.7452,29.7717,29.708,29.7452,47132.7573
2007-03-20 12:40:00,56.04,56.06,56.01,56.01,25361.9122432948,29.7452,29.7558,29.7292,29.7292,25361.9122
2007-03-20 12:50:00,56.01,56.09,56.01,56.07,21209.74076983504,29.7292,29.7717,29.7292,29.7611,21209.7408
2007-03-20 13:00:00,56.07,56.15,56.01,56.01,72158.00695769273,29.7611,29.8036,29.7292,29.7292,72158.007
2007-03-20 13:10:00,56.01,56.03,55.93,55.94,16496.465043205026,29.7292,29.7399,29.6868,29.6921,16496.465
2007-03-20 13:20:00,55.95,55.95,55.91,55.95,31309.617326899337,29.6974,29.6974,29.6762,29.6974,31309.6173
2007-03-20 13:30:00,55.94,55.95,55.87,55.92,39726.18112445292,29.6921,29.6974,29.6549,29.6815,39726.1811
2007-03-20 13:40:00,55.92,55.94,55.9,55.92,31646.27987880148,29.6815,29.6921,29.6709,29.6815,31646.2799
2007-03-20 13:50:00,55.92,55.92,55.84,55.9,48928.29087644485,29.6815,29.6815,29.639,29.6709,48928.2909
2007-03-20 14:00:00,55.89,55.93,55.86,55.93,67893.61463359892,29.6656,29.6868,29.6496,29.6868,67893.6146
2007-03-20 14:10:00,55.94,55.96,55.89,55.93,35798.45135226125,29.6921,29.7027,29.6656,29.6868,35798.4514
2007-03-20 14:20:00,55.93,56.03,55.91,55.94,266524.52025586355,29.6868,29.7399,29.6762,29.6921,266524.5203
2007-03-20 14:30:00,55.94,55.96,55.9,55.94,30411.85052182696,29.6921,29.7027,29.6709,29.6921,30411.8505
2007-03-20 14:40:00,55.94,55.96,55.89,55.93,22668.611828077657,29.6921,29.7027,29.6656,29.6868,22668.6118
2007-03-20 14:50:00,55.94,56.0,55.92,55.95,53080.46234990461,29.6921,29.7239,29.6815,29.6974,53080.4623
2007-03-20 15:00:00,55.95,56.02,55.9,56.02,79003.47884636965,29.6974,29.7346,29.6709,29.7346,79003.4788
2007-03-20 15:10:00,56.01,56.09,56.01,56.03,35574.00965099315,29.7292,29.7717,29.7292,29.7399,35574.0097
2007-03-20 15:20:00,56.04,56.06,55.98,56.01,31534.05902816743,29.7452,29.7558,29.7133,29.7292,31534.059
2007-03-20 15:30:00,56.01,56.09,56.01,56.06,80799.01245651442,29.7292,29.7717,29.7292,29.7558,80799.0125
2007-03-20 15:40:00,56.05,56.13,56.03,56.12,92806.64347435754,29.7505,29.7929,29.7399,29.7876,92806.6435
2007-03-20 15:50:00,56.12,56.16,56.06,56.1,113006.39658848614,29.7876,29.8089,29.7558,29.777,113006.3966
2007-03-21 09:30:00,55.92,56.23,55.89,56.04,101784.31152508136,29.6815,29.846,29.6656,29.7452,101784.3115
2007-03-21 09:40:00,56.02,56.19,55.95,56.03,64526.98911457748,29.7346,29.8248,29.6974,29.7399,64526.9891
2007-03-21 09:50:00,56.04,56.17,56.02,56.14,108180.90001122208,29.7452,29.8142,29.7346,29.7982,108180.9
2007-03-21 10:00:00,56.14,56.15,56.02,56.05,45561.66535742341,29.7982,29.8036,29.7346,29.7505,45561.6654
2007-03-21 10:10:00,56.06,56.07,55.95,55.97,69801.36909437773,29.7558,29.7611,29.6974,29.708,69801.3691
2007-03-21 10:20:00,55.97,56.03,55.96,56.01,15374.256536864548,29.708,29.7399,29.7027,29.7292,15374.2565
2007-03-21 10:30:00,56.03,56.05,55.94,55.96,43990.57344854674,29.7399,29.7505,29.6921,29.7027,43990.5734
2007-03-21 10:40:00,55.95,55.96,55.9,55.91,33329.5926383122,29.6974,29.7027,29.6709,29.6762,33329.5926
2007-03-21 10:50:00,55.91,55.95,55.87,55.91,64190.32656267534,29.6762,29.6974,29.6549,29.6762,64190.3266
2007-03-21 11:00:00,55.92,55.96,55.87,55.88,41633.93558523173,29.6815,29.7027,29.6549,29.6602,41633.9356
2007-03-21 11:10:00,55.88,55.91,55.85,55.91,43653.91089664459,29.6602,29.6762,29.6443,29.6762,43653.9109
2007-03-21 11:20:00,55.91,55.95,55.91,55.93,15262.035686230502,29.6762,29.6974,29.6762,29.6868,15262.0357
2007-03-21 11:30:00,55.93,55.93,55.89,55.9,17282.01099764336,29.6868,29.6868,29.6656,29.6709,17282.011
2007-03-21 11:40:00,55.9,55.93,55.89,55.91,16272.02334193693,29.6709,29.6868,29.6656,29.6762,16272.0233
2007-03-21 11:50:00,55.91,55.93,55.89,55.91,19526.42801032432,29.6762,29.6868,29.6656,29.6762,19526.428
2007-03-21 12:00:00,55.92,55.93,55.9,55.91,11895.410167209067,29.6815,29.6868,29.6709,29.6762,11895.4102
2007-03-21 12:10:00,55.92,55.93,55.91,55.92,10548.759959600491,29.6815,29.6868,29.6762,29.6815,10548.76
2007-03-21 12:20:00,55.92,55.93,55.91,55.93,9314.330602625969,29.6815,29.6868,29.6762,29.6868,9314.3306
2007-03-21 12:30:00,55.93,56.0,55.93,55.99,24913.02884075861,29.6868,29.7239,29.6868,29.7186,24913.0288
2007-03-21 12:40:00,55.97,56.01,55.97,56.01,11783.18931657502,29.708,29.7292,29.708,29.7292,11783.1893
2007-03-21 12:50:00,56.0,56.01,55.97,56.01,12905.397822915496,29.7239,29.7292,29.708,29.7292,12905.3978
2007-03-21 13:00:00,56.01,56.01,55.97,55.97,7406.576141847155,29.7292,29.7292,29.708,29.708,7406.5761
2007-03-21 13:10:00,55.98,56.01,55.98,55.98,13242.06037481764,29.7133,29.7292,29.7133,29.7133,13242.0604
2007-03-21 13:20:00,55.98,56.01,55.96,55.99,12456.514420379306,29.7133,29.7292,29.7027,29.7186,12456.5144
2007-03-21 13:30:00,55.98,56.0,55.94,55.95,12456.514420379306,29.7133,29.7239,29.6921,29.6974,12456.5144
2007-03-21 13:40:00,55.95,56.0,55.95,55.97,26259.679048367187,29.6974,29.7239,29.6974,29.708,26259.679
2007-03-21 13:50:00,55.97,56.01,55.94,56.01,28952.97946358433,29.708,29.7292,29.6921,29.7292,28952.9795
2007-03-21 14:00:00,56.0,56.09,56.0,56.09,47132.75726630008,29.7239,29.7717,29.7239,29.7717,47132.7573
2007-03-21 14:10:00,56.08,56.4,56.01,56.23,157333.63258893503,29.7664,29.9363,29.7292,29.846,157333.6326
2007-03-21 14:20:00,56.23,56.67,56.23,56.63,204578.6107058692,29.846,30.0796,29.846,30.0583,204578.6107
2007-03-21 14:30:00,56.62,56.73,56.62,56.66,70025.81079564583,30.053,30.1114,30.053,30.0743,70025.8108
2007-03-21 14:40:00,56.66,56.81,56.64,56.74,93816.63113006396,30.0743,30.1539,30.0636,30.1167,93816.6311
2007-03-21 14:50:00,56.76,57.11,56.76,57.09,161822.46661429692,30.1273,30.3131,30.1273,30.3025,161822.4666
2007-03-21 15:00:00,57.07,57.24,56.99,56.99,127482.8863202783,30.2919,30.3821,30.2494,30.2494,127482.8863
2007-03-21 15:10:00,57.0,57.0,56.78,56.78,143867.13051284928,30.2547,30.2547,30.138,30.138,143867.1305
2007-03-21 15:20:00,56.77,56.89,56.76,56.82,94714.39793513634,30.1326,30.1963,30.1273,30.1592,94714.3979
2007-03-21 15:30:00,56.82,56.92,56.78,56.84,132196.1620469083,30.1592,30.2123,30.138,30.1698,132196.162
2007-03-21 15:40:00,56.83,56.96,56.83,56.95,149253.73134328358,30.1645,30.2335,30.1645,30.2282,149253.7313
2007-03-21 15:50:00,56.94,56.94,56.81,56.85,112333.07148468184,30.2229,30.2229,30.1539,30.1751,112333.0715
2007-03-22 09:30:00,56.85,56.94,56.76,56.94,91235.55156548086,30.1751,30.2229,30.1273,30.2229,91235.5516
2007-03-22 09:40:00,56.96,57.02,56.8,56.81,81584.55841095276,30.2335,30.2653,30.1486,30.1539,81584.5584
2007-03-22 09:50:00,56.81,56.83,56.64,56.64,72382.44865896083,30.1539,30.1645,30.0636,30.0636,72382.4487
2007-03-22 10:00:00,56.64,56.69,56.57,56.6,83604.53372236561,30.0636,30.0902,30.0265,30.0424,83604.5337
2007-03-22 10:10:00,56.6,56.72,56.6,56.69,78554.59544383346,30.0424,30.1061,30.0424,30.0902,78554.5954
2007-03-22 10:20:00,56.7,56.76,56.53,56.57,55437.100213219615,30.0955,30.1273,30.0053,30.0265,55437.1002
2007-03-22 10:30:00,56.56,56.63,56.47,56.57,99988.7779149366,30.0212,30.0583,29.9734,30.0265,99988.7779
2007-03-22 10:40:00,56.58,56.69,56.57,56.59,60935.92189428795,30.0318,30.0902,30.0265,30.0371,60935.9219
2007-03-22 10:50:00,56.6,56.66,56.49,56.55,75524.63247671416,30.0424,30.0743,29.984,30.0159,75524.6325
2007-03-22 11:00:00,56.54,56.56,56.41,56.5,77095.72438559085,30.0106,30.0212,29.9416,29.9893,77095.7244
2007-03-22 11:10:00,56.5,56.54,56.45,56.53,27718.550106609808,29.9893,30.0106,29.9628,30.0053,27718.5501
2007-03-22 11:20:00,56.54,56.61,56.54,56.58,26035.23734709909,30.0106,30.0477,30.0106,30.0318,26035.2373
2007-03-22 11:30:00,56.58,56.65,56.58,56.6,30411.85052182696,30.0318,30.0689,30.0318,30.0424,30411.8505
2007-03-22 11:40:00,56.61,56.62,56.57,56.59,30860.733924363147,30.0477,30.053,30.0265,30.0371,30860.7339
2007-03-22 11:50:00,56.58,56.67,56.57,56.66,24576.36628885647,30.0318,30.0796,30.0265,30.0743,24576.3663
2007-03-22 12:00:00,56.65,56.69,56.6,56.69,38940.63517001459,30.0689,30.0902,30.0424,30.0902,38940.6352
2007-03-22 12:10:00,56.69,56.75,56.68,56.73,37818.42666367411,30.0902,30.122,30.0849,30.1114,37818.4267
2007-03-22 12:20:00,56.74,56.76,56.71,56.74,11109.864212770732,30.1167,30.1273,30.1008,30.1167,11109.8642
2007-03-22 12:30:00,56.75,56.79,56.72,56.75,18179.777802715744,30.122,30.1433,30.1061,30.122,18179.7778
2007-03-22 12:40:00,56.74,56.79,56.7,56.72,31534.05902816743,30.1167,30.1433,30.0955,30.1061,31534.059
2007-03-22 12:50:00,56.73,56.74,56.67,56.67,11334.305914038829,30.1114,30.1167,30.0796,30.0796,11334.3059
2007-03-22 13:00:00,56.67,56.68,56.58,56.59,56334.867018292,30.0796,30.0849,30.0318,30.0371,56334.867
2007-03-22 13:10:00,56.6,56.65,56.58,56.61,64526.98911457748,30.0424,30.0689,30.0318,30.0477,64526.9891
2007-03-22 13:20:00,56.61,56.68,56.58,56.66,54427.11255751318,30.0477,30.0849,30.0318,30.0743,54427.1126
2007-03-22 13:30:00,56.65,56.65,56.57,56.58,51733.81214229604,30.0689,30.0689,30.0265,30.0318,51733.8121
2007-03-22 13:40:00,56.58,56.67,56.58,56.61,17618.673549545503,30.0318,30.0796,30.0318,30.0477,17618.6735
2007-03-22 13:50:00,56.61,56.66,56.59,56.63,36808.43900796768,30.0477,30.0743,30.0371,30.0583,36808.439
2007-03-22 14:00:00,56.63,56.7,56.62,56.67,34227.35944338458,30.0583,30.0955,30.053,30.0796,34227.3594
2007-03-22 14:10:00,56.67,56.68,56.58,56.61,46122.76961059365,30.0796,30.0849,30.0318,30.0477,46122.7696
2007-03-22 14:20:00,56.61,56.67,56.59,56.61,36247.33475479744,30.0477,30.0796,30.0371,30.0477,36247.3348
2007-03-22 14:30:00,56.6,56.64,56.58,56.61,35125.12624845696,30.0424,30.0636,30.0318,30.0477,35125.1262
2007-03-22 14:40:00,56.63,56.71,56.61,56.68,49377.17427898103,30.0583,30.1008,30.0477,30.0849,49377.1743
2007-03-22 14:50:00,56.68,56.71,56.57,56.58,73280.21546403322,30.0849,30.1008,30.0265,30.0318,73280.2155
2007-03-22 15:00:00,56.58,56.6,56.49,56.49,57457.07552463248,30.0318,30.0424,29.984,29.984,57457.0755
2007-03-22 15:10:00,56.48,56.49,56.37,56.44,109864.2127707328,29.9787,29.984,29.9203,29.9575,109864.2128
2007-03-22 15:20:00,56.45,56.48,56.34,56.38,126921.78206710806,29.9628,29.9787,29.9044,29.9256,126921.7821
2007-03-22 15:30:00,56.39,56.44,56.35,56.4,106048.70384917516,29.9309,29.9575,29.9097,29.9363,106048.7038
2007-03-22 15:40:00,56.41,56.51,56.4,56.49,89552.23880597015,29.9416,29.9946,29.9363,29.984,89552.2388
2007-03-22 15:50:00,56.49,56.56,56.49,56.52,83828.9754236337,29.984,30.0212,29.984,29.9999,83828.9754
2007-03-23 09:30:00,56.58,58.14,56.48,56.64,127034.00291774212,30.0318,30.8598,29.9787,30.0636,127034.0029
2007-03-23 09:40:00,56.66,56.67,56.51,56.58,82033.44181348894,30.0743,30.0796,29.9946,30.0318,82033.4418
2007-03-23 09:50:00,56.56,56.59,56.52,56.57,58018.17977780271,30.0212,30.0371,29.9999,30.0265,58018.1798
2007-03-23 10:00:00,56.57,56.85,56.55,56.62,210975.19919200987,30.0265,30.1751,30.0159,30.053,210975.1992
2007-03-23 10:10:00,56.62,56.62,56.51,56.55,40399.50622825721,30.053,30.053,29.9946,30.0159,40399.5062
2007-03-23 10:20:00,56.56,56.66,56.47,56.63,124116.26080125688,30.0212,30.0743,29.9734,30.0583,124116.2608
2007-03-23 10:30:00,56.63,56.67,56.61,56.67,64302.54741330939,30.0583,30.0796,30.0477,30.0796,64302.5474
2007-03-23 10:40:00,56.67,56.67,56.58,56.64,35686.2305016272,30.0796,30.0796,30.0318,30.0636,35686.2305
2007-03-23 10:50:00,56.64,56.68,56.61,56.68,36471.776456065534,30.0636,30.0849,30.0477,30.0849,36471.7765
2007-03-23 11:00:00,56.67,56.71,56.63,56.69,42980.58579284031,30.0796,30.1008,30.0583,30.0902,42980.5858
2007-03-23 11:10:00,56.69,56.79,56.66,56.75,93816.63113006396,30.0902,30.1433,30.0743,30.122,93816.6311
2007-03-23 11:20:00,56.74,56.75,56.66,56.68,64190.32656267534,30.1167,30.122,30.0743,30.0849,64190.3266
2007-03-23 11:30:00,56.67,56.79,56.67,56.75,66659.1852766244,30.0796,30.1433,30.0796,30.122,66659.1853
2007-03-23 11:40:00,56.74,56.74,56.65,56.73,77207.94523622488,30.1167,30.1167,30.0689,30.1114,77207.9452
2007-03-23 11:50:00,56.73,56.75,56.69,56.73,25137.470542026706,30.1114,30.122,30.0902,30.1114,25137.4705
2007-03-23 12:00:00,56.73,56.78,56.73,56.78,31085.17562563124,30.1114,30.138,30.1114,30.138,31085.1756
2007-03-23 12:10:00,56.78,56.81,56.72,56.75,52182.69554483223,30.138,30.1539,30.1061,30.122,52182.6955
2007-03-23 12:20:00,56.75,56.8,56.75,56.79,15374.256536864548,30.122,30.1486,30.122,30.1433,15374.2565
2007-03-23 12:30:00,56.78,56.8,56.69,56.72,61721.46784872629,30.138,30.1486,30.0902,30.1061,61721.4678
2007-03-23 12:40:00,56.72,56.77,56.72,56.77,40287.28537762316,30.1061,30.1326,30.1061,30.1326,40287.2854
2007-03-23 12:50:00,56.76,56.79,56.72,56.78,53304.90405117271,30.1273,30.1433,30.1061,30.138,53304.9041
2007-03-23 13:00:00,56.78,56.84,56.76,56.81,60487.038491751766,30.138,30.1698,30.1273,30.1539,60487.0385
2007-03-23 13:10:00,56.81,56.82,56.7,56.79,72831.33206149703,30.1539,30.1592,30.0955,30.1433,72831.3321
2007-03-23 13:20:00,56.78,56.81,56.75,56.77,45673.886208057454,30.138,30.1539,30.122,30.1326,45673.8862
2007-03-23 13:30:00,56.78,56.81,56.74,56.75,41185.052182695545,30.138,30.1539,30.1167,30.122,41185.0522
2007-03-23 13:40:00,56.75,56.83,56.75,56.81,24464.145438222426,30.122,30.1645,30.122,30.1539,24464.1454
2007-03-23 13:50:00,56.82,56.84,56.81,56.82,17282.01099764336,30.1592,30.1698,30.1539,30.1592,17282.011
2007-03-23 14:00:00,56.83,56.85,56.79,56.79,19077.544607788124,30.1645,30.1751,30.1433,30.1433,19077.5446
2007-03-23 14:10:00,56.79,56.83,56.73,56.74,48703.84917517674,30.1433,30.1645,30.1114,30.1167,48703.8492
2007-03-23 14:20:00,56.74,56.75,56.68,56.74,38042.8683649422,30.1167,30.122,30.0849,30.1167,38042.8684
2007-03-23 14:30:00,56.74,56.77,56.73,56.77,28840.758612950285,30.1167,30.1326,30.1114,30.1326,28840.7586
2007-03-23 14:40:00,56.77,56.78,56.74,56.78,30636.29222309505,30.1326,30.138,30.1167,30.138,30636.2922
2007-03-23 14:50:00,56.79,56.82,56.77,56.79,36583.99730669958,30.1433,30.1592,30.1326,30.1433,36583.9973
2007-03-23 15:00:00,56.78,56.81,56.77,56.8,31197.396476265287,30.138,30.1539,30.1326,30.1486,31197.3965
2007-03-23 15:10:00,56.8,56.85,56.77,56.84,42307.26068903602,30.1486,30.1751,30.1326,30.1698,42307.2607
2007-03-23 15:20:00,56.84,56.87,56.78,56.83,55998.20446638985,30.1698,30.1857,30.138,30.1645,55998.2045
2007-03-23 15:30:00,56.82,56.85,56.8,56.82,62058.13040062843,30.1592,30.1751,30.1486,30.1592,62058.1304
2007-03-23 15:40:00,56.81,56.82,56.71,56.71,74177.98226910559,30.1539,30.1592,30.1008,30.1008,74177.9823
2007-03-23 15:50:00,56.71,56.73,56.66,56.72,84951.18392997418,30.1008,30.1114,30.0743,30.1061,84951.1839
2007-03-26 09:30:00,56.81,56.85,56.59,56.7,95948.82729211087,30.1539,30.1751,30.0371,30.0955,95948.8273
2007-03-26 09:40:00,56.71,56.84,56.7,56.82,126809.56121647402,30.1008,30.1698,30.0955,30.1592,126809.5612
2007-03-26 09:50:00,56.82,56.97,56.79,56.97,111210.86297834136,30.1592,30.2388,30.1433,30.2388,111210.863
2007-03-26 10:00:00,56.97,56.97,56.31,56.4,270901.1334305914,30.2388,30.2388,29.8885,29.9363,270901.1334
2007-03-26 10:10:00,56.4,56.63,56.36,56.61,228257.2101896532,29.9363,30.0583,29.915,30.0477,228257.2102
2007-03-26 10:20:00,56.6,56.63,56.41,56.42,116597.46380877566,30.0424,30.0583,29.9416,29.9469,116597.4638
2007-03-26 10:30:00,56.42,56.53,56.31,56.4,102120.9740769835,29.9469,30.0053,29.8885,29.9363,102120.9741
2007-03-26 10:40:00,56.42,56.54,56.41,56.46,77207.94523622488,29.9469,30.0106,29.9416,29.9681,77207.9452
2007-03-26 10:50:00,56.47,56.63,56.46,56.61,59813.71338794748,29.9734,30.0583,29.9681,30.0477,59813.7134
2007-03-26 11:00:00,56.61,56.65,56.5,56.55,112557.51318594994,30.0477,30.0689,29.9893,30.0159,112557.5132
2007-03-26 11:10:00,56.55,56.68,56.54,56.67,88766.69285153181,30.0159,30.0849,30.0106,30.0796,88766.6929
2007-03-26 11:20:00,56.67,56.76,56.66,56.76,78554.59544383346,30.0796,30.1273,30.0743,30.1273,78554.5954
2007-03-26 11:30:00,56.76,56.86,56.76,56.85,92021.0975199192,30.1273,30.1804,30.1273,30.1751,92021.0975
2007-03-26 11:40:00,56.85,56.87,56.8,56.82,170239.03041185052,30.1751,30.1857,30.1486,30.1592,170239.0304
2007-03-26 11:50:00,56.82,56.91,56.8,56.86,132757.26630007854,30.1592,30.207,30.1486,30.1804,132757.2663
2007-03-26 12:00:00,56.88,56.9,56.85,56.86,45786.1070586915,30.191,30.2016,30.1751,30.1804,45786.1071
2007-03-26 12:10:00,56.85,56.91,56.83,56.91,43317.24834474245,30.1751,30.207,30.1645,30.207,43317.2483
2007-03-26 12:20:00,56.92,57.06,56.92,57.0,50274.94108405341,30.2123,30.2866,30.2123,30.2547,50274.9411
2007-03-26 12:30:00,57.01,57.05,56.99,56.99,38491.7517674784,30.26,30.2813,30.2494,30.2494,38491.7518
2007-03-26 12:40:00,56.98,57.1,56.97,57.06,148355.96453821118,30.2441,30.3078,30.2388,30.2866,148355.9645
2007-03-26 12:50:00,57.06,57.1,56.99,56.99,27269.666704073614,30.2866,30.3078,30.2494,30.2494,27269.6667
2007-03-26 13:00:00,56.99,56.99,56.93,56.94,58242.62147907081,30.2494,30.2494,30.2176,30.2229,58242.6215
2007-03-26 13:10:00,56.94,56.94,56.92,56.94,49377.17427898103,30.2229,30.2229,30.2123,30.2229,49377.1743
2007-03-26 13:20:00,56.94,56.96,56.92,56.94,52519.35809673437,30.2229,30.2335,30.2123,30.2229,52519.3581
2007-03-26 13:30:00,56.94,57.02,56.92,57.01,61945.90954999439,30.2229,30.2653,30.2123,30.26,61945.9095
2007-03-26 13:40:00,57.02,57.02,56.95,56.98,40399.50622825721,30.2653,30.2653,30.2282,30.2441,40399.5062
2007-03-26 13:50:00,56.96,57.01,56.95,57.0,38379.53091684435,30.2335,30.26,30.2282,30.2547,38379.5309
2007-03-26 14:00:00,57.01,57.15,57.01,57.07,65985.8601728201,30.26,30.3343,30.26,30.2919,65985.8602
2007-03-26 14:10:00,57.07,57.16,57.07,57.14,63517.001458871055,30.2919,30.3397,30.2919,30.329,63517.0015
2007-03-26 14:20:00,57.13,57.14,57.04,57.05,49489.39512961508,30.3237,30.329,30.276,30.2813,49489.3951
2007-03-26 14:30:00,57.05,57.1,57.04,57.09,45337.22365615532,30.2813,30.3078,30.276,30.3025,45337.2237
2007-03-26 14:40:00,57.1,57.11,57.08,57.11,55549.32106385366,30.3078,30.3131,30.2972,30.3131,55549.3211
2007-03-26 14:50:00,57.11,57.16,57.11,57.16,66098.08102345416,30.3131,30.3397,30.3131,30.3397,66098.081
2007-03-26 15:00:00,57.16,57.19,57.14,57.15,58018.17977780271,30.3397,30.3556,30.329,30.3343,58018.1798
2007-03-26 15:10:00,57.14,57.17,57.12,57.15,78442.3745931994,30.329,30.345,30.3184,30.3343,78442.3746
2007-03-26 15:20:00,57.15,57.18,57.1,57.17,82482.32521602513,30.3343,30.3503,30.3078,30.345,82482.3252
2007-03-26 15:30:00,57.17,57.24,57.12,57.13,124677.36505442712,30.345,30.3821,30.3184,30.3237,124677.3651
2007-03-26 15:40:00,57.12,57.27,57.12,57.26,120412.97273033328,30.3184,30.398,30.3184,30.3927,120412.9727
2007-03-26 15:50:00,57.25,57.25,57.21,57.24,90898.88901357872,30.3874,30.3874,30.3662,30.3821,90898.889
2007-03-27 09:30:00,57.87,57.87,56.93,56.99,139378.29648748736,30.7165,30.7165,30.2176,30.2494,139378.2965
2007-03-27 09:40:00,56.98,57.19,56.94,57.11,128380.65312535068,30.2441,30.3556,30.2229,30.3131,128380.6531
2007-03-27 09:50:00,57.09,57.21,56.96,57.0,117495.23061384803,30.3025,30.3662,30.2335,30.2547,117495.2306
2007-03-27 10:00:00,56.99,57.11,56.94,56.99,83716.75457299966,30.2494,30.3131,30.2229,30.2494,83716.7546
2007-03-27 10:10:00,56.99,56.99,56.87,56.97,70362.47334754797,30.2494,30.2494,30.1857,30.2388,70362.4733
2007-03-27 10:20:00,56.98,57.05,56.93,57.03,115138.59275053303,30.2441,30.2813,30.2176,30.2706,115138.5928
2007-03-27 10:30:00,57.03,57.04,56.91,56.97,103355.40343395802,30.2706,30.276,30.207,30.2388,103355.4034
2007-03-27 10:40:00,56.96,56.98,56.91,56.92,60487.038491751766,30.2335,30.2441,30.207,30.2123,60487.0385
2007-03-27 10:50:00,56.93,56.99,56.91,56.98,60599.25934238581,30.2176,30.2494,30.207,30.2441,60599.2593
2007-03-27 11:00:00,56.97,56.97,56.89,56.91,96846.59409718325,30.2388,30.2388,30.1963,30.207,96846.5941
2007-03-27 11:10:00,56.91,56.92,56.86,56.87,79564.58309953989,30.207,30.2123,30.1804,30.1857,79564.5831
2007-03-27 11:20:00,56.87,56.87,56.69,56.77,122769.61059364828,30.1857,30.1857,30.0902,30.1326,122769.6106
2007-03-27 11:30:00,56.76,56.89,56.7,56.84,74177.98226910559,30.1273,30.1963,30.0955,30.1698,74177.9823
2007-03-27 11:40:00,56.84,56.92,56.8,56.91,66659.1852766244,30.1698,30.2123,30.1486,30.207,66659.1853
2007-03-27 11:50:00,56.91,56.92,56.88,56.9,35686.2305016272,30.207,30.2123,30.191,30.2016,35686.2305
2007-03-27 12:00:00,56.9,56.9,56.81,56.89,82931.20861856133,30.2016,30.2016,30.1539,30.1963,82931.2086
2007-03-27 12:10:00,56.88,56.91,56.85,56.85,88430.03029962967,30.191,30.207,30.1751,30.1751,88430.0303
2007-03-27 12:20:00,56.85,56.94,56.82,56.91,47918.30322073841,30.1751,30.2229,30.1592,30.207,47918.3032
2007-03-27 12:30:00,56.91,56.96,56.87,56.94,77207.94523622488,30.207,30.2335,30.1857,30.2229,77207.9452
2007-03-27 12:40:00,56.94,56.96,56.91,56.94,48591.6283245427,30.2229,30.2335,30.207,30.2229,48591.6283
2007-03-27 12:50:00,56.95,56.98,56.92,56.94,33441.813488946245,30.2282,30.2441,30.2123,30.2229,33441.8135
2007-03-27 13:00:00,56.93,57.02,56.92,56.97,50274.94108405341,30.2176,30.2653,30.2123,30.2388,50274.9411
2007-03-27 13:10:00,56.98,56.98,56.91,56.91,28616.31691168219,30.2441,30.2441,30.207,30.207,28616.3169
2007-03-27 13:20:00,56.91,56.93,56.91,56.91,24015.262035686228,30.207,30.2176,30.207,30.207,24015.262
2007-03-27 13:30:00,56.91,56.92,56.83,56.92,41185.052182695545,30.207,30.2123,30.1645,30.2123,41185.0522
2007-03-27 13:40:00,56.91,56.92,56.9,56.92,13803.16462798788,30.207,30.2123,30.2016,30.2123,13803.1646
2007-03-27 13:50:00,56.92,56.93,56.87,56.87,28728.53776231624,30.2123,30.2176,30.1857,30.1857,28728.5378
2007-03-27 14:00:00,56.87,56.89,56.81,56.83,108854.22511502636,30.1857,30.1963,30.1539,30.1645,108854.2251
2007-03-27 14:10:00,56.83,56.94,56.83,56.86,137470.54202670854,30.1645,30.2229,30.1645,30.1804,137470.542
2007-03-27 14:20:00,56.86,56.88,56.81,56.81,40287.28537762316,30.1804,30.191,30.1539,30.1539,40287.2854
2007-03-27 14:30:00,56.81,56.85,56.7,56.74,163281.33767253955,30.1539,30.1751,30.0955,30.1167,163281.3377
2007-03-27 14:40:00,56.74,56.75,56.65,56.75,105487.59959600492,30.1167,30.122,30.0689,30.122,105487.5996
2007-03-27 14:50:00,56.74,56.88,56.74,56.88,32207.38413197172,30.1167,30.191,30.1167,30.191,32207.3841
2007-03-27 15:00:00,56.88,56.89,56.74,56.86,89103.35540343395,30.191,30.1963,30.1167,30.1804,89103.3554
2007-03-27 15:10:00,56.86,56.91,56.83,56.91,62058.13040062843,30.1804,30.207,30.1645,30.207,62058.1304
2007-03-27 15:20:00,56.89,56.91,56.84,56.9,45337.22365615532,30.1963,30.207,30.1698,30.2016,45337.2237
2007-03-27 15:30:00,56.9,56.94,56.88,56.89,48479.40747390865,30.2016,30.2229,30.191,30.1963,48479.4075
2007-03-27 15:40:00,56.89,56.89,56.8,56.81,94153.2936819661,30.1963,30.1963,30.1486,30.1539,94153.2937
2007-03-27 15:50:00,56.8,56.83,56.76,56.76,99091.0111098642,30.1486,30.1645,30.1273,30.1273,99091.0111
2007-03-28 09:30:00,56.5,56.81,56.41,56.51,88430.03029962967,29.9893,30.1539,29.9416,29.9946,88430.0303
2007-03-28 09:40:00,56.5,56.55,56.42,56.51,75636.85332734822,29.9893,30.0159,29.9469,29.9946,75636.8533
2007-03-28 09:50:00,56.51,56.56,56.42,56.46,72943.55291213107,29.9946,30.0212,29.9469,29.9681,72943.5529
2007-03-28 10:00:00,56.45,56.55,56.42,56.46,70474.69419818201,29.9628,30.0159,29.9469,29.9681,70474.6942
2007-03-28 10:10:00,56.46,56.55,56.42,56.52,69128.04399057344,29.9681,30.0159,29.9469,29.9999,69128.044
2007-03-28 10:20:00,56.51,56.54,56.5,56.52,41297.27303332959,29.9946,30.0106,29.9893,29.9999,41297.273
2007-03-28 10:30:00,56.5,56.51,56.17,56.31,147345.97688250476,29.9893,29.9946,29.8142,29.8885,147345.9769
2007-03-28 10:40:00,56.3,56.34,56.09,56.17,110313.096173269,29.8832,29.9044,29.7717,29.8142,110313.0962
2007-03-28 10:50:00,56.21,56.37,56.17,56.37,71260.24015262035,29.8354,29.9203,29.8142,29.9203,71260.2402
2007-03-28 11:00:00,56.35,56.5,56.29,56.49,74065.76141847155,29.9097,29.9893,29.8779,29.984,74065.7614
2007-03-28 11:10:00,56.47,56.5,56.31,56.39,114465.26764672875,29.9734,29.9893,29.8885,29.9309,114465.2676
2007-03-28 11:20:00,56.41,56.41,56.11,56.22,62955.897205700814,29.9416,29.9416,29.7823,29.8407,62955.8972
2007-03-28 11:30:00,56.23,56.3,56.19,56.3,42980.58579284031,29.846,29.8832,29.8248,29.8832,42980.5858
2007-03-28 11:40:00,56.31,56.34,56.26,56.28,36135.113904163394,29.8885,29.9044,29.8619,29.8726,36135.1139
2007-03-28 11:50:00,56.29,56.41,56.26,56.38,38828.414319380536,29.8779,29.9416,29.8619,29.9256,38828.4143
2007-03-28 12:00:00,56.39,56.63,56.39,56.5,94489.95623386824,29.9309,30.0583,29.9309,29.9893,94489.9562
2007-03-28 12:10:00,56.5,56.69,56.44,56.69,51733.81214229604,29.9893,30.0902,29.9575,30.0902,51733.8121
2007-03-28 12:20:00,56.69,56.75,56.6,56.6,77544.60778812703,30.0902,30.122,30.0424,30.0424,77544.6078
2007-03-28 12:30:00,56.59,56.6,56.5,56.55,20760.85736729884,30.0371,30.0424,29.9893,30.0159,20760.8574
2007-03-28 12:40:00,56.55,56.58,56.52,56.52,11558.747615306924,30.0159,30.0318,29.9999,29.9999,11558.7476
2007-03-28 12:50:00,56.5,56.54,56.48,56.49,15149.814835596451,29.9893,30.0106,29.9787,29.984,15149.8148
2007-03-28 13:00:00,56.5,56.52,56.45,56.51,16047.581640668835,29.9893,29.9999,29.9628,29.9946,16047.5816
2007-03-28 13:10:00,56.51,56.51,56.43,56.5,16833.12759510717,29.9946,29.9946,29.9522,29.9893,16833.1276
2007-03-28 13:20:00,56.5,56.53,56.49,56.5,8528.784648187633,29.9893,30.0053,29.984,29.9893,8528.7846
2007-03-28 13:30:00,56.5,56.59,56.49,56.58,18404.21950398384,29.9893,30.0371,29.984,30.0318,18404.2195
2007-03-28 13:40:00,56.58,56.63,56.54,56.57,20536.41566603075,30.0318,30.0583,30.0106,30.0265,20536.4157
2007-03-28 13:50:00,56.57,56.58,56.5,56.56,21209.74076983504,30.0265,30.0318,29.9893,30.0212,21209.7408
2007-03-28 14:00:00,56.57,56.59,56.43,56.43,26035.23734709909,30.0265,30.0371,29.9522,29.9522,26035.2373
2007-03-28 14:10:00,56.43,56.44,56.32,56.39,52519.35809673437,29.9522,29.9575,29.8938,29.9309,52519.3581
2007-03-28 14:20:00,56.39,56.42,56.33,56.36,38491.7517674784,29.9309,29.9469,29.8991,29.915,38491.7518
2007-03-28 14:30:00,56.35,56.42,56.34,56.42,56895.97127146224,29.9097,29.9469,29.9044,29.9469,56895.9713
2007-03-28 14:40:00,56.42,56.42,56.32,56.36,31197.396476265287,29.9469,29.9469,29.8938,29.915,31197.3965
2007-03-28 14:50:00,56.36,56.37,56.32,56.34,32095.16328133767,29.915,29.9203,29.8938,29.9044,32095.1633
2007-03-28 15:00:00,56.36,56.44,56.34,56.35,40511.72707889126,29.915,29.9575,29.9044,29.9097,40511.7271
2007-03-28 15:10:00,56.36,56.41,56.34,56.37,18291.99865334979,29.915,29.9416,29.9044,29.9203,18291.9987
2007-03-28 15:20:00,56.36,56.54,56.34,56.53,60823.70104365391,29.915,30.0106,29.9044,30.0053,60823.701
2007-03-28 15:30:00,56.52,56.54,56.46,56.53,84390.07967680394,29.9999,30.0106,29.9681,30.0053,84390.0797
2007-03-28 15:40:00,56.53,56.57,56.41,56.5,124789.58590506116,30.0053,30.0265,29.9416,29.9893,124789.5859
2007-03-28 15:50:00,56.49,56.51,56.38,56.41,116036.35955560542,29.984,29.9946,29.9256,29.9416,116036.3596
2007-03-29 09:30:00,56.62,56.79,56.62,56.77,75524.63247671416,30.053,30.1433,30.053,30.1326,75524.6325
2007-03-29 09:40:00,56.77,56.77,56.56,56.58,92694.42262372348,30.1326,30.1326,30.0212,30.0318,92694.4226
2007-03-29 09:50:00,56.59,56.67,56.56,56.66,63965.88486140725,30.0371,30.0796,30.0212,30.0743,63965.8849
2007-03-29 10:00:00,56.66,56.71,56.58,56.67,93479.96857816182,30.0743,30.1008,30.0318,30.0796,93479.9686
2007-03-29 10:10:00,56.67,56.72,56.65,56.71,44215.01514981483,30.0796,30.1061,30.0689,30.1008,44215.0151
2007-03-29 10:20:00,56.7,56.74,56.69,56.7,22107.507574907417,30.0955,30.1167,30.0902,30.0955,22107.5076
2007-03-29 10:30:00,56.7,56.72,56.58,56.61,22780.832678711704,30.0955,30.1061,30.0318,30.0477,22780.8327
2007-03-29 10:40:00,56.61,56.61,56.42,56.42,63965.88486140725,30.0477,30.0477,29.9469,29.9469,63965.8849
2007-03-29 10:50:00,56.42,56.54,56.42,56.47,35012.90539782291,29.9469,30.0106,29.9469,29.9734,35012.9054
2007-03-29 11:00:00,56.47,56.6,56.47,56.6,38603.97261811244,29.9734,30.0424,29.9734,30.0424,38603.9726
2007-03-29 11:10:00,56.61,56.65,56.57,56.65,38155.08921557625,30.0477,30.0689,30.0265,30.0689,38155.0892
2007-03-29 11:20:00,56.67,56.71,56.64,56.68,15823.13993940074,30.0796,30.1008,30.0636,30.0849,15823.1399
2007-03-29 11:30:00,56.67,56.68,56.64,56.65,8416.563797553585,30.0796,30.0849,30.0636,30.0689,8416.5638
2007-03-29 11:40:00,56.65,56.67,56.57,56.58,28840.758612950285,30.0689,30.0796,30.0265,30.0318,28840.7586
2007-03-29 11:50:00,56.58,56.59,56.4,56.4,55549.32106385366,30.0318,30.0371,29.9363,29.9363,55549.3211
2007-03-29 12:00:00,56.4,56.63,56.4,56.59,74626.86567164179,29.9363,30.0583,29.9363,30.0371,74626.8657
2007-03-29 12:10:00,56.58,56.65,56.53,56.58,22444.17012680956,30.0318,30.0689,30.0053,30.0318,22444.1701
2007-03-29 12:20:00,56.58,56.6,56.49,56.49,33329.5926383122,30.0318,30.0424,29.984,29.984,33329.5926
2007-03-29 12:30:00,56.5,56.51,56.41,56.42,32431.82583323981,29.9893,29.9946,29.9416,29.9469,32431.8258
2007-03-29 12:40:00,56.44,56.5,56.43,56.5,34115.13859275053,29.9575,29.9893,29.9522,29.9893,34115.1386
2007-03-29 12:50:00,56.5,56.52,56.43,56.43,37593.984962406015,29.9893,29.9999,29.9522,29.9522,37593.985
2007-03-29 13:00:00,56.42,56.43,56.36,56.43,38491.7517674784,29.9469,29.9522,29.915,29.9522,38491.7518
2007-03-29 13:10:00,56.42,56.43,56.25,56.26,58130.40062843676,29.9469,29.9522,29.8566,29.8619,58130.4006
2007-03-29 13:20:00,56.26,56.28,56.15,56.21,53978.229154976994,29.8619,29.8726,29.8036,29.8354,53978.2292
2007-03-29 13:30:00,56.21,56.32,56.18,56.3,62170.35125126248,29.8354,29.8938,29.8195,29.8832,62170.3513
2007-03-29 13:40:00,56.31,56.34,56.24,56.25,29738.525418022666,29.8885,29.9044,29.8513,29.8566,29738.5254
2007-03-29 13:50:00,56.25,56.25,56.14,56.16,61048.14274492201,29.8566,29.8566,29.7982,29.8089,61048.1427
2007-03-29 14:00:00,56.16,56.19,55.99,56.07,136348.3335203681,29.8089,29.8248,29.7186,29.7611,136348.3335
2007-03-29 14:10:00,56.07,56.15,55.98,56.04,111771.9672315116,29.7611,29.8036,29.7133,29.7452,111771.9672
2007-03-29 14:20:00,56.04,56.17,56.04,56.15,75412.41162608012,29.7452,29.8142,29.7452,29.8036,75412.4116
2007-03-29 14:30:00,56.14,56.16,56.06,56.16,40511.72707889126,29.7982,29.8089,29.7558,29.8089,40511.7271
2007-03-29 14:40:00,56.16,56.3,56.15,56.17,75300.19077544607,29.8089,29.8832,29.8036,29.8142,75300.1908
2007-03-29 14:50:00,56.17,56.32,56.17,56.3,56559.30871956009,29.8142,29.8938,29.8142,29.8832,56559.3087
2007-03-29 15:00:00,56.3,56.35,56.26,56.27,47357.19896756817,29.8832,29.9097,29.8619,29.8673,47357.199
2007-03-29 15:10:00,56.26,56.45,56.26,56.32,69464.70654247559,29.8619,29.9628,29.8619,29.8938,69464.7065
2007-03-29 15:20:00,56.33,56.4,56.33,56.34,47357.19896756817,29.8991,29.9363,29.8991,29.9044,47357.199
2007-03-29 15:30:00,56.33,56.38,56.33,56.35,59140.38828414319,29.8991,29.9256,29.8991,29.9097,59140.3883
2007-03-29 15:40:00,56.35,56.49,56.34,56.45,74402.4239703737,29.9097,29.984,29.9044,29.9628,74402.424
2007-03-29 15:50:00,56.45,56.49,56.37,56.42,70811.35675008416,29.9628,29.984,29.9203,29.9469,70811.3568
2007-03-30 09:30:00,56.53,56.54,56.44,56.54,48591.6283245427,30.0053,30.0106,29.9575,30.0106,48591.6283
2007-03-30 09:40:00,56.54,56.81,56.5,56.67,58354.84232970486,30.0106,30.1539,29.9893,30.0796,58354.8423
2007-03-30 09:50:00,56.67,56.81,56.61,56.65,49264.95342834698,30.0796,30.1539,30.0477,30.0689,49264.9534
2007-03-30 10:00:00,56.61,56.75,56.52,56.56,95387.72303894065,30.0477,30.122,29.9999,30.0212,95387.723
2007-03-30 10:10:00,56.56,56.66,56.55,56.56,80013.46650207609,30.0212,30.0743,30.0159,30.0212,80013.4665
2007-03-30 10:20:00,56.54,56.56,56.45,56.49,39950.62282572102,30.0106,30.0212,29.9628,29.984,39950.6228
2007-03-30 10:30:00,56.49,56.53,56.41,56.49,32431.82583323981,29.984,30.0053,29.9416,29.984,32431.8258
2007-03-30 10:40:00,56.49,56.52,56.36,56.42,63404.78060823701,29.984,29.9999,29.915,29.9469,63404.7806
2007-03-30 10:50:00,56.41,56.42,56.37,56.41,34002.917742116486,29.9416,29.9469,29.9203,29.9416,34002.9177
2007-03-30 11:00:00,56.4,56.44,56.38,56.4,42307.26068903602,29.9363,29.9575,29.9256,29.9363,42307.2607
2007-03-30 11:10:00,56.4,56.42,56.28,56.34,85175.62563124228,29.9363,29.9469,29.8726,29.9044,85175.6256
2007-03-30 11:20:00,56.34,56.44,56.21,56.24,112108.62978341377,29.9044,29.9575,29.8354,29.8513,112108.6298
2007-03-30 11:30:00,56.22,56.28,56.17,56.26,67781.39378296486,29.8407,29.8726,29.8142,29.8619,67781.3938
2007-03-30 11:40:00,56.26,56.26,55.75,56.03,161149.14151049263,29.8619,29.8619,29.5912,29.7399,161149.1415
2007-03-30 11:50:00,56.03,56.37,55.91,56.31,180787.790371451,29.7399,29.9203,29.6762,29.8885,180787.7904
2007-03-30 12:00:00,56.31,56.33,56.07,56.28,96061.04814274493,29.8885,29.8991,29.7611,29.8726,96061.0481
2007-03-30 12:10:00,56.28,56.32,56.2,56.29,48479.40747390865,29.8726,29.8938,29.8301,29.8779,48479.4075
2007-03-30 12:20:00,56.3,56.33,56.25,56.26,45337.22365615532,29.8832,29.8991,29.8566,29.8619,45337.2237
2007-03-30 12:30:00,56.25,56.37,56.23,56.36,31534.05902816743,29.8566,29.9203,29.846,29.915,31534.059
2007-03-30 12:40:00,56.35,56.35,56.14,56.15,50499.38278532151,29.9097,29.9097,29.7982,29.8036,50499.3828
2007-03-30 12:50:00,56.16,56.17,56.1,56.14,42419.48153967007,29.8089,29.8142,29.777,29.7982,42419.4815
2007-03-30 13:00:00,56.15,56.24,56.14,56.23,27381.887554707664,29.8036,29.8513,29.7982,29.846,27381.8876
2007-03-30 13:10:00,56.21,56.26,56.17,56.24,15262.035686230502,29.8354,29.8619,29.8142,29.8513,15262.0357
2007-03-30 13:20:00,56.22,56.28,56.19,56.26,18740.882055885984,29.8407,29.8726,29.8248,29.8619,18740.8821
2007-03-30 13:30:00,56.28,56.34,56.24,56.28,38940.63517001459,29.8726,29.9044,29.8513,29.8726,38940.6352
2007-03-30 13:40:00,56.28,56.34,56.16,56.24,48142.7449220065,29.8726,29.9044,29.8089,29.8513,48142.7449
2007-03-30 13:50:00,56.23,56.33,56.22,56.27,47020.53641566603,29.846,29.8991,29.8407,29.8673,47020.5364
2007-03-30 14:00:00,56.28,56.33,56.27,56.33,13017.618673549545,29.8726,29.8991,29.8673,29.8991,13017.6187
2007-03-30 14:10:00,56.33,56.39,56.32,56.34,18965.32375715408,29.8991,29.9309,29.8938,29.9044,18965.3238
2007-03-30 14:20:00,56.36,56.4,56.34,56.37,29962.967119290763,29.915,29.9363,29.9044,29.9203,29962.9671
2007-03-30 14:30:00,56.37,56.47,56.36,56.43,29289.642015486475,29.9203,29.9734,29.915,29.9522,29289.642
2007-03-30 14:40:00,56.44,56.47,56.37,56.47,25474.13309392885,29.9575,29.9734,29.9203,29.9734,25474.1331
2007-03-30 14:50:00,56.46,56.47,56.37,56.41,31085.17562563124,29.9681,29.9734,29.9203,29.9416,31085.1756
2007-03-30 15:00:00,56.42,56.42,56.34,56.36,85175.62563124228,29.9469,29.9469,29.9044,29.915,85175.6256
2007-03-30 15:10:00,56.37,56.42,56.35,56.4,48142.7449220065,29.9203,29.9469,29.9097,29.9363,48142.7449
2007-03-30 15:20:00,56.4,56.42,56.39,56.39,20760.85736729884,29.9363,29.9469,29.9309,29.9309,20760.8574
2007-03-30 15:30:00,56.39,56.4,56.33,56.34,52856.02064863651,29.9309,29.9363,29.8991,29.9044,52856.0206
2007-03-30 15:40:00,56.34,56.44,56.34,56.42,60823.70104365391,29.9044,29.9575,29.9044,29.9469,60823.701
2007-03-30 15:50:00,56.42,56.42,56.26,56.28,132532.82459881046,29.9469,29.9469,29.8619,29.8726,132532.8246
2007-04-02 09:30:00,56.45,56.48,55.75,56.27,65424.75591964987,29.9628,29.9787,29.5912,29.8673,65424.7559
2007-04-02 09:40:00,56.27,56.39,56.27,56.33,52631.57894736842,29.8673,29.9309,29.8673,29.8991,52631.5789
2007-04-02 09:50:00,56.33,56.37,56.27,56.3,68454.71888676916,29.8991,29.9203,29.8673,29.8832,68454.7189
2007-04-02 10:00:00,56.29,56.29,55.98,56.13,114465.26764672875,29.8779,29.8779,29.7133,29.7929,114465.2676
2007-04-02 10:10:00,56.12,56.17,56.03,56.16,103130.96173268992,29.7876,29.8142,29.7399,29.8089,103130.9617
2007-04-02 10:20:00,56.16,56.27,56.05,56.16,83155.65031982942,29.8089,29.8673,29.7505,29.8089,83155.6503
2007-04-02 10:30:00,56.16,56.26,56.11,56.14,81584.55841095276,29.8089,29.8619,29.7823,29.7982,81584.5584
2007-04-02 10:40:00,56.15,56.18,56.02,56.08,44102.79429918079,29.8036,29.8195,29.7346,29.7664,44102.7943
2007-04-02 10:50:00,56.1,56.22,56.02,56.14,70025.81079564583,29.777,29.8407,29.7346,29.7982,70025.8108
2007-04-02 11:00:00,56.14,56.27,56.11,56.2,68005.83548423297,29.7982,29.8673,29.7823,29.8301,68005.8355
2007-04-02 11:10:00,56.19,56.24,56.15,56.19,57569.29637526653,29.8248,29.8513,29.8036,29.8248,57569.2964
2007-04-02 11:20:00,56.19,56.23,56.17,56.18,43766.13174727864,29.8248,29.846,29.8142,29.8195,43766.1317
2007-04-02 11:30:00,56.19,56.24,56.17,56.23,44327.23600044888,29.8248,29.8513,29.8142,29.846,44327.236
2007-04-02 11:40:00,56.22,56.22,56.1,56.12,36808.43900796768,29.8407,29.8407,29.777,29.7876,36808.439
2007-04-02 11:50:00,56.12,56.2,56.1,56.2,31982.942430703624,29.7876,29.8301,29.777,29.8301,31982.9424
2007-04-02 12:00:00,56.19,56.27,56.17,56.26,57120.41297273033,29.8248,29.8673,29.8142,29.8619,57120.413
2007-04-02 12:10:00,56.27,56.27,56.17,56.24,23005.2743799798,29.8673,29.8673,29.8142,29.8513,23005.2744
2007-04-02 12:20:00,56.23,56.26,56.21,56.23,16945.348445741216,29.846,29.8619,29.8354,29.846,16945.3484
2007-04-02 12:30:00,56.24,56.26,56.21,56.23,29289.642015486475,29.8513,29.8619,29.8354,29.846,29289.642
2007-04-02 12:40:00,56.23,56.26,56.09,56.25,313432.8358208955,29.846,29.8619,29.7717,29.8566,313432.8358
2007-04-02 12:50:00,56.25,56.26,56.12,56.18,39389.518572550776,29.8566,29.8619,29.7876,29.8195,39389.5186
2007-04-02 13:00:00,56.2,56.26,56.2,56.2,30972.9547749972,29.8301,29.8619,29.8301,29.8301,30972.9548
2007-04-02 13:10:00,56.2,56.25,56.15,56.18,52182.69554483223,29.8301,29.8566,29.8036,29.8195,52182.6955
2007-04-02 13:20:00,56.18,56.25,56.17,56.19,21770.84502300528,29.8195,29.8566,29.8142,29.8248,21770.845
2007-04-02 13:30:00,56.19,56.21,56.16,56.19,15935.360790034789,29.8248,29.8354,29.8089,29.8248,15935.3608
2007-04-02 13:40:00,56.19,56.19,56.16,56.18,14700.93143306026,29.8248,29.8248,29.8089,29.8195,14700.9314
2007-04-02 13:50:00,56.18,56.2,56.14,56.14,27606.32925597576,29.8195,29.8301,29.7982,29.7982,27606.3293
2007-04-02 14:00:00,56.14,56.14,56.03,56.09,55998.20446638985,29.7982,29.7982,29.7399,29.7717,55998.2045
2007-04-02 14:10:00,56.1,56.25,56.09,56.24,43653.91089664459,29.777,29.8566,29.7717,29.8513,43653.9109
2007-04-02 14:20:00,56.24,56.39,56.24,56.36,91572.214117383,29.8513,29.9309,29.8513,29.915,91572.2141
2007-04-02 14:30:00,56.36,56.36,56.33,56.34,51509.37044102794,29.915,29.915,29.8991,29.9044,51509.3704
2007-04-02 14:40:00,56.34,56.36,56.3,56.31,46234.990461227695,29.9044,29.915,29.8832,29.8885,46234.9905
2007-04-02 14:50:00,56.3,56.31,56.25,56.28,53192.68320053866,29.8832,29.8885,29.8566,29.8726,53192.6832
2007-04-02 15:00:00,56.28,56.36,56.28,56.33,67781.39378296486,29.8726,29.915,29.8726,29.8991,67781.3938
2007-04-02 15:10:00,56.33,56.45,56.33,56.42,56783.75042082819,29.8991,29.9628,29.8991,29.9469,56783.7504
2007-04-02 15:20:00,56.42,56.44,56.38,56.43,58130.40062843676,29.9469,29.9575,29.9256,29.9522,58130.4006
2007-04-02 15:30:00,56.42,56.43,56.36,56.38,62170.35125126248,29.9469,29.9522,29.915,29.9256,62170.3513
2007-04-02 15:40:00,56.37,56.44,56.36,56.43,64526.98911457748,29.9203,29.9575,29.915,29.9522,64526.9891
2007-04-02 15:50:00,56.44,56.45,56.4,56.43,67220.28952979464,29.9575,29.9628,29.9363,29.9522,67220.2895
2007-04-03 09:30:00,56.67,56.77,56.51,56.72,92133.31837055324,30.0796,30.1326,29.9946,30.1061,92133.3184
2007-04-03 09:40:00,56.73,56.73,56.65,56.65,70811.35675008416,30.1114,30.1114,30.0689,30.0689,70811.3568
2007-04-03 09:50:00,56.63,56.64,56.53,56.54,41521.714734597685,30.0583,30.0636,30.0053,30.0106,41521.7147
2007-04-03 10:00:00,56.54,56.75,56.54,56.72,166086.85893839074,30.0106,30.122,30.0106,30.1061,166086.8589
2007-04-03 10:10:00,56.71,56.79,56.7,56.77,71372.4610032544,30.1008,30.1433,30.0955,30.1326,71372.461
2007-04-03 10:20:00,56.78,56.84,56.76,56.81,57120.41297273033,30.138,30.1698,30.1273,30.1539,57120.413
2007-04-03 10:30:00,56.8,56.87,56.79,56.86,34676.24284592077,30.1486,30.1857,30.1433,30.1804,34676.2428
2007-04-03 10:40:00,56.87,56.91,56.83,56.91,125911.79441140164,30.1857,30.207,30.1645,30.207,125911.7944
2007-04-03 10:50:00,56.91,56.91,56.81,56.83,43990.57344854674,30.207,30.207,30.1539,30.1645,43990.5734
2007-04-03 11:00:00,56.83,56.84,56.79,56.81,87868.92604645943,30.1645,30.1698,30.1433,30.1539,87868.926
2007-04-03 11:10:00,56.8,56.81,56.7,56.72,77544.60778812703,30.1486,30.1539,30.0955,30.1061,77544.6078
2007-04-03 11:20:00,56.73,56.73,56.61,56.63,82594.54606665918,30.1114,30.1114,30.0477,30.0583,82594.5461
2007-04-03 11:30:00,56.63,56.67,56.63,56.64,44551.67770171697,30.0583,30.0796,30.0583,30.0636,44551.6777
2007-04-03 11:40:00,56.64,56.65,56.58,56.62,62282.57210189653,30.0636,30.0689,30.0318,30.053,62282.5721
2007-04-03 11:50:00,56.61,56.68,56.61,56.64,27606.32925597576,30.0477,30.0849,30.0477,30.0636,27606.3293
2007-04-03 12:00:00,56.64,56.67,56.62,56.62,42868.36494220626,30.0636,30.0796,30.053,30.053,42868.3649
2007-04-03 12:10:00,56.62,56.7,56.58,56.69,38716.19346874649,30.053,30.0955,30.0318,30.0902,38716.1935
2007-04-03 12:20:00,56.68,56.68,56.63,56.66,39277.29772191673,30.0849,30.0849,30.0583,30.0743,39277.2977
2007-04-03 12:30:00,56.66,56.79,56.64,56.78,80125.68735271013,30.0743,30.1433,30.0636,30.138,80125.6874
2007-04-03 12:40:00,56.79,56.83,56.75,56.75,86522.27583885085,30.1433,30.1645,30.122,30.122,86522.2758
2007-04-03 12:50:00,56.75,56.75,56.72,56.73,28167.433509146,30.122,30.122,30.1061,30.1114,28167.4335
2007-04-03 13:00:00,56.74,56.78,56.7,56.76,78554.59544383346,30.1167,30.138,30.0955,30.1273,78554.5954
2007-04-03 13:10:00,56.76,56.76,56.7,56.76,31758.500729435527,30.1273,30.1273,30.0955,30.1273,31758.5007
2007-04-03 13:20:00,56.76,56.83,56.75,56.83,68791.3814386713,30.1273,30.1645,30.122,30.1645,68791.3814
2007-04-03 13:30:00,56.83,56.83,56.75,56.76,20648.6365166648,30.1645,30.1645,30.122,30.1273,20648.6365
2007-04-03 13:40:00,56.76,56.85,56.75,56.83,60711.48019301986,30.1273,30.1751,30.122,30.1645,60711.4802
2007-04-03 13:50:00,56.83,56.85,56.72,56.73,34676.24284592077,30.1645,30.1751,30.1061,30.1114,34676.2428
2007-04-03 14:00:00,56.73,56.77,56.69,56.72,42643.923240938166,30.1114,30.1326,30.0902,30.1061,42643.9232
2007-04-03 14:10:00,56.74,56.74,56.63,56.7,47806.08237010436,30.1167,30.1167,30.0583,30.0955,47806.0824
2007-04-03 14:20:00,56.7,56.74,56.67,56.74,37818.42666367411,30.0955,30.1167,30.0796,30.1167,37818.4267
2007-04-03 14:30:00,56.74,56.76,56.73,56.74,73729.0988665694,30.1167,30.1273,30.1114,30.1167,73729.0989
2007-04-03 14:40:00,56.73,56.77,56.72,56.73,34564.02199528672,30.1114,30.1326,30.1061,30.1114,34564.022
2007-04-03 14:50:00,56.73,56.77,56.7,56.71,50387.161934687465,30.1114,30.1326,30.0955,30.1008,50387.1619
2007-04-03 15:00:00,56.71,56.8,56.7,56.8,43990.57344854674,30.1008,30.1486,30.0955,30.1486,43990.5734
2007-04-03 15:10:00,56.79,56.79,56.72,56.73,58467.0631803389,30.1433,30.1433,30.1061,30.1114,58467.0632
2007-04-03 15:20:00,56.71,56.8,56.71,56.77,71148.0193019863,30.1008,30.1486,30.1008,30.1326,71148.0193
2007-04-03 15:30:00,56.77,56.78,56.73,56.75,64302.54741330939,30.1326,30.138,30.1114,30.122,64302.5474
2007-04-03 15:40:00,56.75,56.78,56.74,56.74,93479.96857816182,30.122,30.138,30.1167,30.1167,93479.9686
2007-04-03 15:50:00,56.75,56.78,56.7,56.78,106609.8081023454,30.122,30.138,30.0955,30.138,106609.8081
2007-04-04 09:30:00,56.72,56.81,56.58,56.73,66659.1852766244,30.1061,30.1539,30.0318,30.1114,66659.1853
2007-04-04 09:40:00,56.72,56.74,56.63,56.64,64302.54741330939,30.1061,30.1167,30.0583,30.0636,64302.5474
2007-04-04 09:50:00,56.63,56.74,56.5,56.51,67556.95208169677,30.0583,30.1167,29.9893,29.9946,67556.9521
2007-04-04 10:00:00,56.5,56.5,56.34,56.39,123218.49399618448,29.9893,29.9893,29.9044,29.9309,123218.494
2007-04-04 10:10:00,56.39,56.46,56.35,56.35,61609.24699809224,29.9309,29.9681,29.9097,29.9097,61609.247
2007-04-04 10:20:00,56.37,56.46,56.35,56.46,61272.5844461901,29.9203,29.9681,29.9097,29.9681,61272.5844
2007-04-04 10:30:00,56.45,56.5,56.34,56.49,109976.43362136684,29.9628,29.9893,29.9044,29.984,109976.4336
2007-04-04 10:40:00,56.5,56.5,56.31,56.32,128829.53652788688,29.9893,29.9893,29.8885,29.8938,128829.5365
2007-04-04 10:50:00,56.32,56.34,56.28,56.34,41185.052182695545,29.8938,29.9044,29.8726,29.9044,41185.0522
2007-04-04 11:00:00,56.33,56.35,56.27,56.34,63292.55975760296,29.8991,29.9097,29.8673,29.9044,63292.5598
2007-04-04 11:10:00,56.34,56.42,56.34,56.35,31758.500729435527,29.9044,29.9469,29.9044,29.9097,31758.5007
2007-04-04 11:20:00,56.34,56.39,56.32,56.34,27494.10840534171,29.9044,29.9309,29.8938,29.9044,27494.1084
2007-04-04 11:30:00,56.34,56.35,56.26,56.31,56447.08786892604,29.9044,29.9097,29.8619,29.8885,56447.0879
2007-04-04 11:40:00,56.3,56.31,56.26,56.28,31758.500729435527,29.8832,29.8885,29.8619,29.8726,31758.5007
2007-04-04 11:50:00,56.28,56.32,56.27,56.28,35349.56794972506,29.8726,29.8938,29.8673,29.8726,35349.5679
2007-04-04 12:00:00,56.28,56.4,56.28,56.37,35798.45135226125,29.8726,29.9363,29.8726,29.9203,35798.4514
2007-04-04 12:10:00,56.37,56.38,56.31,56.34,14925.373134328358,29.9203,29.9256,29.8885,29.9044,14925.3731
2007-04-04 12:20:00,56.34,56.37,56.32,56.35,20648.6365166648,29.9044,29.9203,29.8938,29.9097,20648.6365
2007-04-04 12:30:00,56.35,56.37,56.32,56.33,17730.894400179553,29.9097,29.9203,29.8938,29.8991,17730.8944
2007-04-04 12:40:00,56.34,56.34,56.32,56.32,14476.489731792166,29.9044,29.9044,29.8938,29.8938,14476.4897
2007-04-04 12:50:00,56.34,56.37,56.32,56.36,31085.17562563124,29.9044,29.9203,29.8938,29.915,31085.1756
2007-04-04 13:00:00,56.35,56.35,56.3,56.34,49152.73257771294,29.9097,29.9097,29.8832,29.9044,49152.7326
2007-04-04 13:10:00,56.32,56.37,56.32,56.36,10885.422511502637,29.8938,29.9203,29.8938,29.915,10885.4225
2007-04-04 13:20:00,56.36,56.38,56.33,56.35,19077.544607788124,29.915,29.9256,29.8991,29.9097,19077.5446
2007-04-04 13:30:00,56.35,56.38,56.33,56.34,30299.629671192903,29.9097,29.9256,29.8991,29.9044,30299.6297
2007-04-04 13:40:00,56.34,56.39,56.26,56.36,45449.44450678936,29.9044,29.9309,29.8619,29.915,45449.4445
2007-04-04 13:50:00,56.36,56.41,56.36,56.4,20311.97396476265,29.915,29.9416,29.915,29.9363,20311.974
2007-04-04 14:00:00,56.39,56.4,56.35,56.37,30524.071372461003,29.9309,29.9363,29.9097,29.9203,30524.0714
2007-04-04 14:10:00,56.38,56.46,56.37,56.42,33778.476040848385,29.9256,29.9681,29.9203,29.9469,33778.476
2007-04-04 14:20:00,56.42,56.47,56.4,56.42,36247.33475479744,29.9469,29.9734,29.9363,29.9469,36247.3348
2007-04-04 14:30:00,56.43,56.48,56.42,56.45,48703.84917517674,29.9522,29.9787,29.9469,29.9628,48703.8492
2007-04-04 14:40:00,56.43,56.46,56.38,56.41,38603.97261811244,29.9522,29.9681,29.9256,29.9416,38603.9726
2007-04-04 14:50:00,56.41,56.44,56.39,56.42,43092.80664347435,29.9416,29.9575,29.9309,29.9469,43092.8066
2007-04-04 15:00:00,56.42,56.45,56.42,56.43,40960.61048142744,29.9469,29.9628,29.9469,29.9522,40960.6105
2007-04-04 15:10:00,56.44,56.48,56.42,56.47,107507.5749074178,29.9575,29.9787,29.9469,29.9734,107507.5749
2007-04-04 15:20:00,56.48,56.49,56.44,56.47,67444.73123106273,29.9787,29.984,29.9575,29.9734,67444.7312
2007-04-04 15:30:00,56.47,56.51,56.46,56.5,83941.19627426776,29.9734,29.9946,29.9681,29.9893,83941.1963
2007-04-04 15:40:00,56.49,56.52,56.48,56.5,64414.76826394344,29.984,29.9999,29.9787,29.9893,64414.7683
2007-04-04 15:50:00,56.5,56.52,56.49,56.52,99315.4528111323,29.9893,29.9999,29.984,29.9999,99315.4528
2007-04-05 09:30:00,56.53,56.64,56.35,56.64,54539.33340814723,30.0053,30.0636,29.9097,30.0636,54539.3334
2007-04-05 09:40:00,56.62,56.66,56.52,56.58,51060.48703849175,30.053,30.0743,29.9999,30.0318,51060.487
2007-04-05 09:50:00,56.58,56.58,56.48,56.49,21434.18247110313,30.0318,30.0318,29.9787,29.984,21434.1825
2007-04-05 10:00:00,56.49,56.58,56.47,56.54,106722.02895297944,29.984,30.0318,29.9734,30.0106,106722.029
2007-04-05 10:10:00,56.55,56.55,56.42,56.46,81696.7792615868,30.0159,30.0159,29.9469,29.9681,81696.7793
2007-04-05 10:20:00,56.45,56.48,56.4,56.46,24464.145438222426,29.9628,29.9787,29.9363,29.9681,24464.1454
2007-04-05 10:30:00,56.47,56.52,56.45,56.49,40062.84367635506,29.9734,29.9999,29.9628,29.984,40062.8437
2007-04-05 10:40:00,56.49,56.56,56.49,56.55,22780.832678711704,29.984,30.0212,29.984,30.0159,22780.8327
2007-04-05 10:50:00,56.54,56.56,56.5,56.55,13466.502076085735,30.0106,30.0212,29.9893,30.0159,13466.5021
2007-04-05 11:00:00,56.54,56.59,56.53,56.59,18179.777802715744,30.0106,30.0371,30.0053,30.0371,18179.7778
2007-04-05 11:10:00,56.58,56.61,56.57,56.6,30748.513073729097,30.0318,30.0477,30.0265,30.0424,30748.5131
2007-04-05 11:20:00,56.6,56.64,56.59,56.61,25474.13309392885,30.0424,30.0636,30.0371,30.0477,25474.1331
2007-04-05 11:30:00,56.61,56.66,56.6,56.65,18404.21950398384,30.0477,30.0743,30.0424,30.0689,18404.2195
2007-04-05 11:40:00,56.65,56.67,56.64,56.67,31758.500729435527,30.0689,30.0796,30.0636,30.0796,31758.5007
2007-04-05 11:50:00,56.66,56.78,56.66,56.78,35349.56794972506,30.0743,30.138,30.0743,30.138,35349.5679
2007-04-05 12:00:00,56.78,56.88,56.77,56.85,71035.79845135225,30.138,30.191,30.1326,30.1751,71035.7985
2007-04-05 12:10:00,56.86,56.87,56.83,56.85,28952.97946358433,30.1804,30.1857,30.1645,30.1751,28952.9795
2007-04-05 12:20:00,56.84,56.9,56.84,56.89,30411.85052182696,30.1698,30.2016,30.1698,30.1963,30411.8505
2007-04-05 12:30:00,56.89,56.94,56.89,56.93,41297.27303332959,30.1963,30.2229,30.1963,30.2176,41297.273
2007-04-05 12:40:00,56.94,56.96,56.91,56.94,31085.17562563124,30.2229,30.2335,30.207,30.2229,31085.1756
2007-04-05 12:50:00,56.94,56.94,56.9,56.91,30187.40882055886,30.2229,30.2229,30.2016,30.207,30187.4088
2007-04-05 13:00:00,56.92,56.94,56.89,56.9,55773.76276512176,30.2123,30.2229,30.1963,30.2016,55773.7628
2007-04-05 13:10:00,56.9,56.9,56.88,56.9,43541.69004601055,30.2016,30.2016,30.191,30.2016,43541.69
2007-04-05 13:20:00,56.9,56.91,56.88,56.89,30748.513073729097,30.2016,30.207,30.191,30.1963,30748.5131
2007-04-05 13:30:00,56.89,56.9,56.87,56.88,14027.606329255976,30.1963,30.2016,30.1857,30.191,14027.6063
2007-04-05 13:40:00,56.87,56.94,56.86,56.91,43429.4691953765,30.1857,30.2229,30.1804,30.207,43429.4692
2007-04-05 13:50:00,56.91,56.93,56.86,56.87,21097.519919200982,30.207,30.2176,30.1804,30.1857,21097.5199
2007-04-05 14:00:00,56.88,56.91,56.88,56.89,26596.34160026933,30.191,30.207,30.191,30.1963,26596.3416
2007-04-05 14:10:00,56.88,56.94,56.88,56.93,41858.37728649983,30.191,30.2229,30.191,30.2176,41858.3773
2007-04-05 14:20:00,56.94,56.98,56.92,56.94,25137.470542026706,30.2229,30.2441,30.2123,30.2229,25137.4705
2007-04-05 14:30:00,56.95,56.96,56.91,56.92,23117.495230613848,30.2282,30.2335,30.207,30.2123,23117.4952
2007-04-05 14:40:00,56.91,56.94,56.9,56.91,33778.476040848385,30.207,30.2229,30.2016,30.207,33778.476
2007-04-05 14:50:00,56.91,56.93,56.9,56.91,25137.470542026706,30.207,30.2176,30.2016,30.207,25137.4705
2007-04-05 15:00:00,56.91,56.94,56.87,56.87,44663.89855235103,30.207,30.2229,30.1857,30.1857,44663.8986
2007-04-05 15:10:00,56.88,56.88,56.85,56.86,28728.53776231624,30.191,30.191,30.1751,30.1804,28728.5378
2007-04-05 15:20:00,56.86,56.91,56.86,56.9,34900.68454718887,30.1804,30.207,30.1804,30.2016,34900.6845
2007-04-05 15:30:00,56.9,56.9,56.8,56.8,53304.90405117271,30.2016,30.2016,30.1486,30.1486,53304.9041
2007-04-05 15:40:00,56.79,56.85,56.79,56.84,46908.31556503198,30.1433,30.1751,30.1433,30.1698,46908.3156
2007-04-05 15:50:00,56.83,56.9,56.83,56.86,64414.76826394344,30.1645,30.2016,30.1645,30.1804,64414.7683
2007-04-09 09:30:00,56.88,56.99,56.77,56.91,50274.94108405341,30.191,30.2494,30.1326,30.207,50274.9411
2007-04-09 09:40:00,56.91,56.98,56.85,56.95,19189.76545842217,30.207,30.2441,30.1751,30.2282,19189.7655
2007-04-09 09:50:00,56.96,57.02,56.95,56.96,29738.525418022666,30.2335,30.2653,30.2282,30.2335,29738.5254
2007-04-09 10:00:00,56.95,56.98,56.82,56.83,36022.89305352934,30.2282,30.2441,30.1592,30.1645,36022.8931
2007-04-09 10:10:00,56.84,56.89,56.82,56.85,26596.34160026933,30.1698,30.1963,30.1592,30.1751,26596.3416
2007-04-09 10:20:00,56.85,56.94,56.85,56.93,17618.673549545503,30.1751,30.2229,30.1751,30.2176,17618.6735
2007-04-09 10:30:00,56.93,56.94,56.91,56.92,22668.611828077657,30.2176,30.2229,30.207,30.2123,22668.6118
2007-04-09 10:40:00,56.93,56.93,56.8,56.8,61721.46784872629,30.2176,30.2176,30.1486,30.1486,61721.4678
2007-04-09 10:50:00,56.81,56.89,56.81,56.87,14700.93143306026,30.1539,30.1963,30.1539,30.1857,14700.9314
2007-04-09 11:00:00,56.88,56.94,56.87,56.87,19414.207159690268,30.191,30.2229,30.1857,30.1857,19414.2072
2007-04-09 11:10:00,56.89,56.91,56.85,56.87,10324.318258332398,30.1963,30.207,30.1751,30.1857,10324.3183
2007-04-09 11:20:00,56.88,56.91,56.87,56.9,7182.13444057906,30.191,30.207,30.1857,30.2016,7182.1344
2007-04-09 11:30:00,56.91,56.92,56.9,56.9,4376.613174727864,30.207,30.2123,30.2016,30.2016,4376.6132
2007-04-09 11:40:00,56.9,56.91,56.84,56.84,16608.685893839076,30.2016,30.207,30.1698,30.1698,16608.6859
2007-04-09 11:50:00,56.83,56.86,56.81,56.85,12680.9561216474,30.1645,30.1804,30.1539,30.1751,12680.9561
2007-04-09 12:00:00,56.85,56.86,56.82,56.83,10997.643362136683,30.1751,30.1804,30.1592,30.1645,10997.6434
2007-04-09 12:10:00,56.83,56.89,56.83,56.86,15262.035686230502,30.1645,30.1963,30.1645,30.1804,15262.0357
2007-04-09 12:20:00,56.87,56.93,56.86,56.92,26596.34160026933,30.1857,30.2176,30.1804,30.2123,26596.3416
2007-04-09 12:30:00,56.93,56.99,56.92,56.99,25474.13309392885,30.2176,30.2494,30.2123,30.2494,25474.1331
2007-04-09 12:40:00,56.99,57.02,56.99,57.01,18740.882055885984,30.2494,30.2653,30.2494,30.26,18740.8821
2007-04-09 12:50:00,57.0,57.02,56.99,56.99,18291.99865334979,30.2547,30.2653,30.2494,30.2494,18291.9987
2007-04-09 13:00:00,56.99,56.99,56.94,56.94,10099.876557064305,30.2494,30.2494,30.2229,30.2229,10099.8766
2007-04-09 13:10:00,56.95,56.96,56.93,56.93,49040.51172707889,30.2282,30.2335,30.2176,30.2176,49040.5117
2007-04-09 13:20:00,56.93,56.95,56.93,56.94,25698.574795196942,30.2176,30.2282,30.2176,30.2229,25698.5748
2007-04-09 13:30:00,56.95,56.95,56.91,56.92,16720.906744473123,30.2282,30.2282,30.207,30.2123,16720.9067
2007-04-09 13:40:00,56.91,56.93,56.91,56.92,21770.84502300528,30.207,30.2176,30.207,30.2123,21770.845
2007-04-09 13:50:00,56.93,56.93,56.83,56.84,39838.40197508697,30.2176,30.2176,30.1645,30.1698,39838.402
2007-04-09 14:00:00,56.84,56.84,56.78,56.82,42643.923240938166,30.1698,30.1698,30.138,30.1592,42643.9232
2007-04-09 14:10:00,56.81,56.88,56.81,56.85,19189.76545842217,30.1539,30.191,30.1539,30.1751,19189.7655
2007-04-09 14:20:00,56.85,56.9,56.84,56.9,36359.55560543149,30.1751,30.2016,30.1698,30.2016,36359.5556
2007-04-09 14:30:00,56.89,56.91,56.87,56.88,42082.818987767925,30.1963,30.207,30.1857,30.191,42082.819
2007-04-09 14:40:00,56.87,56.88,56.83,56.83,23566.37863315004,30.1857,30.191,30.1645,30.1645,23566.3786
2007-04-09 14:50:00,56.83,56.91,56.78,56.91,66210.3018740882,30.1645,30.207,30.138,30.207,66210.3019
2007-04-09 15:00:00,56.91,56.91,56.84,56.9,26596.34160026933,30.207,30.207,30.1698,30.2016,26596.3416
2007-04-09 15:10:00,56.9,56.92,56.87,56.91,40175.06452698911,30.2016,30.2123,30.1857,30.207,40175.0645
2007-04-09 15:20:00,56.91,56.91,56.85,56.91,41633.93558523173,30.207,30.207,30.1751,30.207,41633.9356
2007-04-09 15:30:00,56.9,56.96,56.9,56.92,51060.48703849175,30.2016,30.2335,30.2016,30.2123,51060.487
2007-04-09 15:40:00,56.91,56.95,56.87,56.92,75075.74907417798,30.207,30.2282,30.1857,30.2123,75075.7491
2007-04-09 15:50:00,56.93,56.97,56.9,56.92,88430.03029962967,30.2176,30.2388,30.2016,30.2123,88430.0303
2007-04-10 09:30:00,56.85,57.01,56.76,56.98,105824.26214790708,30.1751,30.26,30.1273,30.2441,105824.2621
2007-04-10 09:40:00,56.97,56.98,56.8,56.83,94265.51453260017,30.2388,30.2441,30.1486,30.1645,94265.5145
2007-04-10 09:50:00,56.83,56.89,56.8,56.87,30860.733924363147,30.1645,30.1963,30.1486,30.1857,30860.7339
2007-04-10 10:00:00,56.86,56.88,56.76,56.78,24464.145438222426,30.1804,30.191,30.1273,30.138,24464.1454
2007-04-10 10:10:00,56.76,56.9,56.75,56.86,29065.20031421838,30.1273,30.2016,30.122,30.1804,29065.2003
2007-04-10 10:20:00,56.86,56.88,56.8,56.81,63853.6640107732,30.1804,30.191,30.1486,30.1539,63853.664
2007-04-10 10:30:00,56.8,56.83,56.75,56.78,43990.57344854674,30.1486,30.1645,30.122,30.138,43990.5734
2007-04-10 10:40:00,56.78,56.84,56.76,56.83,20424.1948153967,30.138,30.1698,30.1273,30.1645,20424.1948
2007-04-10 10:50:00,56.84,56.85,56.77,56.78,14700.93143306026,30.1698,30.1751,30.1326,30.138,14700.9314
2007-04-10 11:00:00,56.78,56.83,56.76,56.82,35012.90539782291,30.138,30.1645,30.1273,30.1592,35012.9054
2007-04-10 11:10:00,56.82,56.85,56.78,56.83,63517.001458871055,30.1592,30.1751,30.138,30.1645,63517.0015
2007-04-10 11:20:00,56.83,56.83,56.76,56.82,12793.17697228145,30.1645,30.1645,30.1273,30.1592,12793.177
2007-04-10 11:30:00,56.82,56.85,56.78,56.78,32319.604982605768,30.1592,30.1751,30.138,30.138,32319.605
2007-04-10 11:40:00,56.78,56.78,56.75,56.77,15262.035686230502,30.138,30.138,30.122,30.1326,15262.0357
2007-04-10 11:50:00,56.77,56.79,56.74,56.76,28728.53776231624,30.1326,30.1433,30.1167,30.1273,28728.5378
2007-04-10 12:00:00,56.76,56.81,56.75,56.78,41072.8313320615,30.1273,30.1539,30.122,30.138,41072.8313
2007-04-10 12:10:00,56.78,56.8,56.76,56.77,10997.643362136683,30.138,30.1486,30.1273,30.1326,10997.6434
2007-04-10 12:20:00,56.77,56.81,56.77,56.8,9987.655706430254,30.1326,30.1539,30.1326,30.1486,9987.6557
2007-04-10 12:30:00,56.8,56.81,56.77,56.81,15710.919088766692,30.1486,30.1539,30.1326,30.1539,15710.9191
2007-04-10 12:40:00,56.81,56.81,56.79,56.79,11446.526764672875,30.1539,30.1539,30.1433,30.1433,11446.5268
2007-04-10 12:50:00,56.78,56.79,56.75,56.78,31085.17562563124,30.138,30.1433,30.122,30.138,31085.1756
2007-04-10 13:00:00,56.78,56.82,56.78,56.82,20424.1948153967,30.138,30.1592,30.138,30.1592,20424.1948
2007-04-10 13:10:00,56.81,56.81,56.77,56.77,16272.02334193693,30.1539,30.1539,30.1326,30.1326,16272.0233
2007-04-10 13:20:00,56.78,56.83,56.77,56.83,33666.25519021434,30.138,30.1645,30.1326,30.1645,33666.2552
2007-04-10 13:30:00,56.82,56.83,56.76,56.83,26371.89989900124,30.1592,30.1645,30.1273,30.1645,26371.8999
2007-04-10 13:40:00,56.83,56.85,56.82,56.85,26708.562450903377,30.1645,30.1751,30.1592,30.1751,26708.5625
2007-04-10 13:50:00,56.84,56.85,56.83,56.83,25025.24969139266,30.1698,30.1751,30.1645,30.1645,25025.2497
2007-04-10 14:00:00,56.83,56.88,56.83,56.87,42531.70239030412,30.1645,30.191,30.1645,30.1857,42531.7024
2007-04-10 14:10:00,56.87,56.89,56.83,56.89,79003.47884636965,30.1857,30.1963,30.1645,30.1963,79003.4788
2007-04-10 14:20:00,56.88,56.88,56.83,56.83,17618.673549545503,30.191,30.191,30.1645,30.1645,17618.6735
2007-04-10 14:30:00,56.83,56.85,56.76,56.79,43092.80664347435,30.1645,30.1751,30.1273,30.1433,43092.8066
2007-04-10 14:40:00,56.79,56.83,56.79,56.81,19750.86971159241,30.1433,30.1645,30.1433,30.1539,19750.8697
2007-04-10 14:50:00,56.82,56.82,56.75,56.78,32656.26753450791,30.1592,30.1592,30.122,30.138,32656.2675
2007-04-10 15:00:00,56.79,56.82,56.79,56.82,14813.15228369431,30.1433,30.1592,30.1433,30.1592,14813.1523
2007-04-10 15:10:00,56.81,56.83,56.78,56.82,111771.9672315116,30.1539,30.1645,30.138,30.1592,111771.9672
2007-04-10 15:20:00,56.82,56.83,56.75,56.76,78666.81629446751,30.1592,30.1645,30.122,30.1273,78666.8163
2007-04-10 15:30:00,56.76,56.76,56.68,56.68,122320.7271911121,30.1273,30.1273,30.0849,30.0849,122320.7272
2007-04-10 15:40:00,56.68,56.68,56.61,56.63,121310.73953540568,30.0849,30.0849,30.0477,30.0583,121310.7395
2007-04-10 15:50:00,56.63,56.67,56.62,56.63,171697.90147009314,30.0583,30.0796,30.053,30.0583,171697.9015
2007-04-11 09:30:00,56.42,56.62,56.42,56.58,104365.39108966444,29.9469,30.053,29.9469,30.0318,104365.3911
2007-04-11 09:40:00,56.56,56.64,56.5,56.55,53080.46234990461,30.0212,30.0636,29.9893,30.0159,53080.4623
2007-04-11 09:50:00,56.56,56.65,56.55,56.61,44439.45685108293,30.0212,30.0689,30.0159,30.0477,44439.4569
2007-04-11 10:00:00,56.6,56.64,56.54,56.57,64302.54741330939,30.0424,30.0636,30.0106,30.0265,64302.5474
2007-04-11 10:10:00,56.57,56.59,56.5,56.5,29177.42116485243,30.0265,30.0371,29.9893,29.9893,29177.4212
2007-04-11 10:20:00,56.51,56.55,56.46,56.53,37706.20581304006,29.9946,30.0159,29.9681,30.0053,37706.2058
2007-04-11 10:30:00,56.53,56.53,56.46,56.47,25361.9122432948,30.0053,30.0053,29.9681,29.9734,25361.9122
2007-04-11 10:40:00,56.46,56.46,56.18,56.18,96622.15239591515,29.9681,29.9681,29.8195,29.8195,96622.1524
2007-04-11 10:50:00,56.22,56.31,56.18,56.3,123555.15654808664,29.8407,29.8885,29.8195,29.8832,123555.1565
2007-04-11 11:00:00,56.31,56.39,56.3,56.35,166199.07978902478,29.8885,29.9309,29.8832,29.9097,166199.0798
2007-04-11 11:10:00,56.35,56.44,56.35,56.41,175288.96869038267,29.9097,29.9575,29.9097,29.9416,175288.9687
2007-04-11 11:20:00,56.4,56.46,56.4,56.42,52631.57894736842,29.9363,29.9681,29.9363,29.9469,52631.5789
2007-04-11 11:30:00,56.42,56.43,56.37,56.4,184715.52014364267,29.9469,29.9522,29.9203,29.9363,184715.5201
2007-04-11 11:40:00,56.41,56.44,56.39,56.42,18516.440354617887,29.9416,29.9575,29.9309,29.9469,18516.4404
2007-04-11 11:50:00,56.43,56.44,56.42,56.43,19975.31141286051,29.9522,29.9575,29.9469,29.9522,19975.3114
2007-04-11 12:00:00,56.44,56.55,56.44,56.53,54090.45000561104,29.9575,30.0159,29.9575,30.0053,54090.45
2007-04-11 12:10:00,56.54,56.54,56.51,56.54,35910.67220289529,30.0106,30.0106,29.9946,30.0106,35910.6722
2007-04-11 12:20:00,56.54,56.58,56.54,56.58,26259.679048367187,30.0106,30.0318,30.0106,30.0318,26259.679
2007-04-11 12:30:00,56.58,56.59,56.56,56.56,39389.518572550776,30.0318,30.0371,30.0212,30.0212,39389.5186
2007-04-11 12:40:00,56.56,56.58,56.55,56.57,43990.57344854674,30.0212,30.0318,30.0159,30.0265,43990.5734
2007-04-11 12:50:00,56.56,56.64,56.56,56.61,45337.22365615532,30.0212,30.0636,30.0212,30.0477,45337.2237
2007-04-11 13:00:00,56.61,56.69,56.59,56.67,51397.14959039389,30.0477,30.0902,30.0371,30.0796,51397.1496
2007-04-11 13:10:00,56.67,56.71,56.64,56.65,51846.032992930086,30.0796,30.1008,30.0636,30.0689,51846.033
2007-04-11 13:20:00,56.65,56.65,56.6,56.61,25586.3539445629,30.0689,30.0689,30.0424,30.0477,25586.3539
2007-04-11 13:30:00,56.61,56.64,56.59,56.61,44663.89855235103,30.0477,30.0636,30.0371,30.0477,44663.8986
2007-04-11 13:40:00,56.61,56.62,56.58,56.59,66883.62697789249,30.0477,30.053,30.0318,30.0371,66883.627
2007-04-11 13:50:00,56.59,56.6,56.54,56.57,17618.673549545503,30.0371,30.0424,30.0106,30.0265,17618.6735
2007-04-11 14:00:00,56.55,56.55,56.35,56.44,88878.91370216585,30.0159,30.0159,29.9097,29.9575,88878.9137
2007-04-11 14:10:00,56.44,56.52,56.39,56.49,57008.19212209628,29.9575,29.9999,29.9309,29.984,57008.1921
2007-04-11 14:20:00,56.5,56.57,56.48,56.5,59477.05083604533,29.9893,30.0265,29.9787,29.9893,59477.0508
2007-04-11 14:30:00,56.5,56.54,56.42,56.54,104253.1702390304,29.9893,30.0106,29.9469,30.0106,104253.1702
2007-04-11 14:40:00,56.53,56.54,55.56,56.52,85175.62563124228,30.0053,30.0106,29.4904,29.9999,85175.6256
2007-04-11 14:50:00,56.52,56.58,56.5,56.5,37481.76411177197,29.9999,30.0318,29.9893,29.9893,37481.7641
2007-04-11 15:00:00,56.5,56.59,56.45,56.54,27606.32925597576,29.9893,30.0371,29.9628,30.0106,27606.3293
2007-04-11 15:10:00,56.54,56.57,56.5,56.51,29850.74626865672,30.0106,30.0265,29.9893,29.9946,29850.7463
2007-04-11 15:20:00,56.51,56.58,56.5,56.5,45337.22365615532,29.9946,30.0318,29.9893,29.9893,45337.2237
2007-04-11 15:30:00,56.5,56.58,56.48,56.55,42980.58579284031,29.9893,30.0318,29.9787,30.0159,42980.5858
2007-04-11 15:40:00,56.56,56.64,56.54,56.61,66659.1852766244,30.0212,30.0636,30.0106,30.0477,66659.1853
2007-04-11 15:50:00,56.61,56.61,56.5,56.53,95499.94388957469,30.0477,30.0477,29.9893,30.0053,95499.9439
2007-04-12 09:30:00,56.36,56.45,56.33,56.34,95836.60644147682,29.915,29.9628,29.8991,29.9044,95836.6064
2007-04-12 09:40:00,56.34,56.34,56.23,56.29,73616.87801593536,29.9044,29.9044,29.846,29.8779,73616.878
2007-04-12 09:50:00,56.28,56.35,56.11,56.14,93592.18942879589,29.8726,29.9097,29.7823,29.7982,93592.1894
2007-04-12 10:00:00,56.17,56.17,56.02,56.05,61048.14274492201,29.8142,29.8142,29.7346,29.7505,61048.1427
2007-04-12 10:10:00,56.04,56.04,55.97,55.99,73392.43631466725,29.7452,29.7452,29.708,29.7186,73392.4363
2007-04-12 10:20:00,56.0,56.12,55.99,56.11,64975.87251711368,29.7239,29.7876,29.7186,29.7823,64975.8725
2007-04-12 10:30:00,56.11,56.15,56.01,56.01,92806.64347435754,29.7823,29.8036,29.7292,29.7292,92806.6435
2007-04-12 10:40:00,56.01,56.13,55.96,56.04,65088.09336774772,29.7292,29.7929,29.7027,29.7452,65088.0934
2007-04-12 10:50:00,56.04,56.16,56.04,56.15,37593.984962406015,29.7452,29.8089,29.7452,29.8036,37593.985
2007-04-12 11:00:00,56.17,56.25,56.16,56.21,38940.63517001459,29.8142,29.8566,29.8089,29.8354,38940.6352
2007-04-12 11:10:00,56.21,56.24,56.1,56.13,39613.96027381888,29.8354,29.8513,29.777,29.7929,39613.9603
2007-04-12 11:20:00,56.13,56.15,56.06,56.07,36359.55560543149,29.7929,29.8036,29.7558,29.7611,36359.5556
2007-04-12 11:30:00,56.08,56.11,56.05,56.09,31085.17562563124,29.7664,29.7823,29.7505,29.7717,31085.1756
2007-04-12 11:40:00,56.09,56.11,56.01,56.08,35686.2305016272,29.7717,29.7823,29.7292,29.7664,35686.2305
2007-04-12 11:50:00,56.08,56.12,56.07,56.09,19414.207159690268,29.7664,29.7876,29.7611,29.7717,19414.2072
2007-04-12 12:00:00,56.09,56.19,56.09,56.13,63741.44316013915,29.7717,29.8248,29.7717,29.7929,63741.4432
2007-04-12 12:10:00,56.14,56.17,56.08,56.11,68005.83548423297,29.7982,29.8142,29.7664,29.7823,68005.8355
2007-04-12 12:20:00,56.11,56.16,56.1,56.15,25586.3539445629,29.7823,29.8089,29.777,29.8036,25586.3539
2007-04-12 12:30:00,56.15,56.15,56.09,56.14,19863.09056222646,29.8036,29.8036,29.7717,29.7982,19863.0906
2007-04-12 12:40:00,56.14,56.15,56.09,56.09,20760.85736729884,29.7982,29.8036,29.7717,29.7717,20760.8574
2007-04-12 12:50:00,56.09,56.13,56.09,56.12,29850.74626865672,29.7717,29.7929,29.7717,29.7876,29850.7463
2007-04-12 13:00:00,56.13,56.19,56.11,56.19,26708.562450903377,29.7929,29.8248,29.7823,29.8248,26708.5625
2007-04-12 13:10:00,56.19,56.26,56.15,56.25,77320.16608685894,29.8248,29.8619,29.8036,29.8566,77320.1661
2007-04-12 13:20:00,56.24,56.36,56.24,56.35,64078.105712041295,29.8513,29.915,29.8513,29.9097,64078.1057
2007-04-12 13:30:00,56.36,56.39,56.32,56.36,45112.781954887214,29.915,29.9309,29.8938,29.915,45112.782
2007-04-12 13:40:00,56.36,56.36,56.29,56.31,30524.071372461003,29.915,29.915,29.8779,29.8885,30524.0714
2007-04-12 13:50:00,56.32,56.37,56.26,56.27,24239.703736954325,29.8938,29.9203,29.8619,29.8673,24239.7037
2007-04-12 14:00:00,56.27,56.33,56.25,56.33,38042.8683649422,29.8673,29.8991,29.8566,29.8991,38042.8684
2007-04-12 14:10:00,56.34,56.34,56.31,56.34,21770.84502300528,29.9044,29.9044,29.8885,29.9044,21770.845
2007-04-12 14:20:00,56.34,56.34,56.33,56.34,14139.827179890022,29.9044,29.9044,29.8991,29.9044,14139.8272
2007-04-12 14:30:00,56.34,56.41,56.34,56.41,49713.83683088318,29.9044,29.9416,29.9044,29.9416,49713.8368
2007-04-12 14:40:00,56.42,56.47,56.4,56.44,30411.85052182696,29.9469,29.9734,29.9363,29.9575,30411.8505
2007-04-12 14:50:00,56.45,56.53,56.45,56.49,86522.27583885085,29.9628,30.0053,29.9628,29.984,86522.2758
2007-04-12 15:00:00,56.49,56.56,56.49,56.55,77656.82863876107,29.984,30.0212,29.984,30.0159,77656.8286
2007-04-12 15:10:00,56.54,56.55,56.5,56.53,73504.65716530131,30.0106,30.0159,29.9893,30.0053,73504.6572
2007-04-12 15:20:00,56.53,56.6,56.51,56.57,53304.90405117271,30.0053,30.0424,29.9946,30.0265,53304.9041
2007-04-12 15:30:00,56.58,56.62,56.54,56.61,92582.20177308944,30.0318,30.053,30.0106,30.0477,92582.2018
2007-04-12 15:40:00,56.62,56.66,56.56,56.62,87981.14689709348,30.053,30.0743,30.0212,30.053,87981.1469
2007-04-12 15:50:00,56.62,56.68,56.61,56.62,112557.51318594994,30.053,30.0849,30.0477,30.053,112557.5132
2007-04-13 09:30:00,56.5,56.63,56.4,56.45,77993.49119066322,29.9893,30.0583,29.9363,29.9628,77993.4912
2007-04-13 09:40:00,56.42,56.54,56.42,56.49,30299.629671192903,29.9469,30.0106,29.9469,29.984,30299.6297
2007-04-13 09:50:00,56.5,56.58,56.44,56.58,60150.37593984962,29.9893,30.0318,29.9575,30.0318,60150.3759
2007-04-13 10:00:00,56.57,56.57,56.29,56.29,77320.16608685894,30.0265,30.0265,29.8779,29.8779,77320.1661
2007-04-13 10:10:00,56.29,56.42,56.23,56.26,53753.787453708894,29.8779,29.9469,29.846,29.8619,53753.7875
2007-04-13 10:20:00,56.26,56.38,56.26,56.29,53641.56660307485,29.8619,29.9256,29.8619,29.8779,53641.5666
2007-04-13 10:30:00,56.29,56.45,56.26,56.39,54427.11255751318,29.8779,29.9628,29.8619,29.9309,54427.1126
2007-04-13 10:40:00,56.39,56.45,56.36,56.4,47244.97811693412,29.9309,29.9628,29.915,29.9363,47244.9781
2007-04-13 10:50:00,56.4,56.41,56.26,56.33,39165.07687128268,29.9363,29.9416,29.8619,29.8991,39165.0769
2007-04-13 11:00:00,56.34,56.38,56.3,56.37,84614.52137807204,29.9044,29.9256,29.8832,29.9203,84614.5214
2007-04-13 11:10:00,56.38,56.39,56.32,56.33,20199.753114128605,29.9256,29.9309,29.8938,29.8991,20199.7531
2007-04-13 11:20:00,56.33,56.37,56.31,56.31,21883.06587363932,29.8991,29.9203,29.8885,29.8885,21883.0659
2007-04-13 11:30:00,56.32,56.34,56.27,56.32,23903.04118505218,29.8938,29.9044,29.8673,29.8938,23903.0412
2007-04-13 11:40:00,56.34,56.38,56.28,56.37,18965.32375715408,29.9044,29.9256,29.8726,29.9203,18965.3238
2007-04-13 11:50:00,56.37,56.37,56.27,56.28,31421.838177533384,29.9203,29.9203,29.8673,29.8726,31421.8382
2007-04-13 12:00:00,56.29,56.3,56.26,56.3,47132.75726630008,29.8779,29.8832,29.8619,29.8832,47132.7573
2007-04-13 12:10:00,56.3,56.3,56.24,56.25,27045.22500280552,29.8832,29.8832,29.8513,29.8566,27045.225
2007-04-13 12:20:00,56.25,56.27,56.22,56.24,27045.22500280552,29.8566,29.8673,29.8407,29.8513,27045.225
2007-04-13 12:30:00,56.25,56.27,56.22,56.24,16608.685893839076,29.8566,29.8673,29.8407,29.8513,16608.6859
2007-04-13 12:40:00,56.25,56.26,56.21,56.23,15262.035686230502,29.8566,29.8619,29.8354,29.846,15262.0357
2007-04-13 12:50:00,56.24,56.27,56.23,56.25,16272.02334193693,29.8513,29.8673,29.846,29.8566,16272.0233
2007-04-13 13:00:00,56.26,56.26,56.18,56.24,29626.30456738862,29.8619,29.8619,29.8195,29.8513,29626.3046
2007-04-13 13:10:00,56.24,56.26,56.16,56.17,35574.00965099315,29.8513,29.8619,29.8089,29.8142,35574.0097
2007-04-13 13:20:00,56.16,56.22,56.16,56.22,16945.348445741216,29.8089,29.8407,29.8089,29.8407,16945.3484
2007-04-13 13:30:00,56.21,56.28,56.21,56.26,24015.262035686228,29.8354,29.8726,29.8354,29.8619,24015.262
2007-04-13 13:40:00,56.27,56.34,56.27,56.31,31309.617326899337,29.8673,29.9044,29.8673,29.8885,31309.6173
2007-04-13 13:50:00,56.31,56.33,56.28,56.32,18740.882055885984,29.8885,29.8991,29.8726,29.8938,18740.8821
2007-04-13 14:00:00,56.32,56.32,56.26,56.28,31646.27987880148,29.8938,29.8938,29.8619,29.8726,31646.2799
2007-04-13 14:10:00,56.28,56.32,56.27,56.31,19077.544607788124,29.8726,29.8938,29.8673,29.8885,19077.5446
2007-04-13 14:20:00,56.32,56.33,56.3,56.32,21097.519919200982,29.8938,29.8991,29.8832,29.8938,21097.5199
2007-04-13 14:30:00,56.33,56.33,56.3,56.3,19975.31141286051,29.8991,29.8991,29.8832,29.8832,19975.3114
2007-04-13 14:40:00,56.32,56.34,56.29,56.31,45225.00280552126,29.8938,29.9044,29.8779,29.8885,45225.0028
2007-04-13 14:50:00,56.31,56.33,56.27,56.28,41858.37728649983,29.8885,29.8991,29.8673,29.8726,41858.3773
2007-04-13 15:00:00,56.28,56.34,56.26,56.33,48030.524071372456,29.8726,29.9044,29.8619,29.8991,48030.5241
2007-04-13 15:10:00,56.33,56.35,56.3,56.34,36696.21815733363,29.8991,29.9097,29.8832,29.9044,36696.2182
2007-04-13 15:20:00,56.34,56.36,56.28,56.31,40736.16878015935,29.9044,29.915,29.8726,29.8885,40736.1688
2007-04-13 15:30:00,56.3,56.33,56.28,56.32,28616.31691168219,29.8832,29.8991,29.8726,29.8938,28616.3169
2007-04-13 15:40:00,56.32,56.37,56.31,56.37,54763.77510941533,29.8938,29.9203,29.8885,29.9203,54763.7751
2007-04-13 15:50:00,56.36,56.47,56.34,56.39,222533.9468073168,29.915,29.9734,29.9044,29.9309,222533.9468
2007-04-16 09:30:00,56.67,56.99,56.57,56.92,76085.7367298844,30.0796,30.2494,30.0265,30.2123,76085.7367
2007-04-16 09:40:00,56.93,57.14,56.93,57.06,105487.59959600492,30.2176,30.329,30.2176,30.2866,105487.5996
2007-04-16 09:50:00,57.07,57.12,56.91,56.96,68342.4980361351,30.2919,30.3184,30.207,30.2335,68342.498
2007-04-16 10:00:00,56.95,57.03,56.92,57.03,35349.56794972506,30.2282,30.2706,30.2123,30.2706,35349.5679
2007-04-16 10:10:00,57.03,57.12,57.01,57.03,79115.6996970037,30.2706,30.3184,30.26,30.2706,79115.6997
2007-04-16 10:20:00,57.04,57.04,56.94,56.96,35910.67220289529,30.276,30.276,30.2229,30.2335,35910.6722
2007-04-16 10:30:00,56.98,57.05,56.96,57.02,47806.08237010436,30.2441,30.2813,30.2335,30.2653,47806.0824
2007-04-16 10:40:00,57.01,57.06,57.0,57.03,46010.5487599596,30.26,30.2866,30.2547,30.2706,46010.5488
2007-04-16 10:50:00,57.03,57.08,56.99,57.05,61384.80529682415,30.2706,30.2972,30.2494,30.2813,61384.8053
2007-04-16 11:00:00,57.05,57.14,57.03,57.13,54090.45000561104,30.2813,30.329,30.2706,30.3237,54090.45
2007-04-16 11:10:00,57.14,57.16,57.07,57.07,41858.37728649983,30.329,30.3397,30.2919,30.2919,41858.3773
2007-04-16 11:20:00,57.06,57.07,56.99,57.04,113904.16339355853,30.2866,30.2919,30.2494,30.276,113904.1634
2007-04-16 11:30:00,57.05,57.13,57.04,57.1,21434.18247110313,30.2813,30.3237,30.276,30.3078,21434.1825
2007-04-16 11:40:00,57.08,57.1,57.07,57.09,32095.16328133767,30.2972,30.3078,30.2919,30.3025,32095.1633
2007-04-16 11:50:00,57.1,57.11,57.03,57.03,19414.207159690268,30.3078,30.3131,30.2706,30.2706,19414.2072
2007-04-16 12:00:00,57.03,57.06,56.99,57.04,23790.82033441813,30.2706,30.2866,30.2494,30.276,23790.8203
2007-04-16 12:10:00,57.04,57.04,56.98,56.99,13803.16462798788,30.276,30.276,30.2441,30.2494,13803.1646
2007-04-16 12:20:00,56.99,57.05,56.98,57.04,36583.99730669958,30.2494,30.2813,30.2441,30.276,36583.9973
2007-04-16 12:30:00,57.05,57.06,57.0,57.0,40175.06452698911,30.2813,30.2866,30.2547,30.2547,40175.0645
2007-04-16 12:40:00,56.99,57.02,56.99,56.99,17394.23184827741,30.2494,30.2653,30.2494,30.2494,17394.2318
2007-04-16 12:50:00,56.99,57.0,56.96,56.99,13242.06037481764,30.2494,30.2547,30.2335,30.2494,13242.0604
2007-04-16 13:00:00,56.99,57.01,56.97,56.98,20985.29906856694,30.2494,30.26,30.2388,30.2441,20985.2991
2007-04-16 13:10:00,56.97,57.04,56.97,57.04,15598.698238132643,30.2388,30.276,30.2388,30.276,15598.6982
2007-04-16 13:20:00,57.04,57.05,57.03,57.04,10773.201660868588,30.276,30.2813,30.2706,30.276,10773.2017
2007-04-16 13:30:00,57.04,57.06,57.01,57.05,36359.55560543149,30.276,30.2866,30.26,30.2813,36359.5556
2007-04-16 13:40:00,57.04,57.05,56.99,56.99,9426.551453260015,30.276,30.2813,30.2494,30.2494,9426.5515
2007-04-16 13:50:00,56.99,56.99,56.88,56.89,25361.9122432948,30.2494,30.2494,30.191,30.1963,25361.9122
2007-04-16 14:00:00,56.88,56.93,56.88,56.9,32319.604982605768,30.191,30.2176,30.191,30.2016,32319.605
2007-04-16 14:10:00,56.91,56.91,56.85,56.86,23117.495230613848,30.207,30.207,30.1751,30.1804,23117.4952
2007-04-16 14:20:00,56.86,56.93,56.82,56.82,56895.97127146224,30.1804,30.2176,30.1592,30.1592,56895.9713
2007-04-16 14:30:00,56.82,56.84,56.76,56.78,88654.47200089776,30.1592,30.1698,30.1273,30.138,88654.472
2007-04-16 14:40:00,56.76,56.8,56.75,56.76,62394.79295253057,30.1273,30.1486,30.122,30.1273,62394.793
2007-04-16 14:50:00,56.77,56.84,56.75,56.83,119402.98507462686,30.1326,30.1698,30.122,30.1645,119402.9851
2007-04-16 15:00:00,56.83,56.9,56.83,56.9,54988.21681068342,30.1645,30.2016,30.1645,30.2016,54988.2168
2007-04-16 15:10:00,56.9,56.93,56.89,56.93,21770.84502300528,30.2016,30.2176,30.1963,30.2176,21770.845
2007-04-16 15:20:00,56.93,56.96,56.9,56.94,29177.42116485243,30.2176,30.2335,30.2016,30.2229,29177.4212
2007-04-16 15:30:00,56.94,56.99,56.94,56.96,37593.984962406015,30.2229,30.2494,30.2229,30.2335,37593.985
2007-04-16 15:40:00,56.96,56.99,56.92,56.93,55324.87936258557,30.2335,30.2494,30.2123,30.2176,55324.8794
2007-04-16 15:50:00,56.93,56.93,56.84,56.9,149702.61474581977,30.2176,30.2176,30.1698,30.2016,149702.6147
2007-04-17 09:30:00,56.92,57.14,56.86,57.02,108068.67916058804,30.2123,30.329,30.1804,30.2653,108068.6792
2007-04-17 09:40:00,57.02,57.03,56.79,56.88,77993.49119066322,30.2653,30.2706,30.1433,30.191,77993.4912
2007-04-17 09:50:00,56.88,57.02,56.83,56.99,71821.34440579059,30.191,30.2653,30.1645,30.2494,71821.3444
2007-04-17 10:00:00,56.99,57.02,56.92,56.99,59589.271686679385,30.2494,30.2653,30.2123,30.2494,59589.2717
2007-04-17 10:10:00,56.99,57.17,56.99,57.14,82257.88351475704,30.2494,30.345,30.2494,30.329,82257.8835
2007-04-17 10:20:00,57.15,57.16,57.02,57.05,34451.80114465267,30.3343,30.3397,30.2653,30.2813,34451.8011
2007-04-17 10:30:00,57.04,57.14,57.03,57.12,46908.31556503198,30.276,30.329,30.2706,30.3184,46908.3156
2007-04-17 10:40:00,57.12,57.24,57.11,57.24,59701.49253731343,30.3184,30.3821,30.3131,30.3821,59701.4925
2007-04-17 10:50:00,57.24,57.25,57.16,57.22,126024.01526203568,30.3821,30.3874,30.3397,30.3715,126024.0153
2007-04-17 11:00:00,57.23,57.24,57.19,57.23,81584.55841095276,30.3768,30.3821,30.3556,30.3768,81584.5584
2007-04-17 11:10:00,57.22,57.24,57.19,57.23,27381.887554707664,30.3715,30.3821,30.3556,30.3768,27381.8876
2007-04-17 11:20:00,57.23,57.25,57.22,57.24,21546.403321737176,30.3768,30.3874,30.3715,30.3821,21546.4033
2007-04-17 11:30:00,57.25,57.29,57.23,57.29,44439.45685108293,30.3874,30.4087,30.3768,30.4087,44439.4569
2007-04-17 11:40:00,57.29,57.32,57.24,57.28,57681.51722590057,30.4087,30.4246,30.3821,30.4033,57681.5172
2007-04-17 11:50:00,57.27,57.28,57.25,57.27,21097.519919200982,30.398,30.4033,30.3874,30.398,21097.5199
2007-04-17 12:00:00,57.26,57.33,57.26,57.32,30860.733924363147,30.3927,30.4299,30.3927,30.4246,30860.7339
2007-04-17 12:10:00,57.32,57.35,57.32,57.35,40848.3896307934,30.4246,30.4405,30.4246,30.4405,40848.3896
2007-04-17 12:20:00,57.35,57.35,57.31,57.32,27942.9918078779,30.4405,30.4405,30.4193,30.4246,27942.9918
2007-04-17 12:30:00,57.32,57.38,57.32,57.37,32768.48838514196,30.4246,30.4564,30.4246,30.4511,32768.4884
2007-04-17 12:40:00,57.37,57.38,57.29,57.3,27606.32925597576,30.4511,30.4564,30.4087,30.414,27606.3293
2007-04-17 12:50:00,57.3,57.32,57.28,57.3,24015.262035686228,30.414,30.4246,30.4033,30.414,24015.262
2007-04-17 13:00:00,57.3,57.32,57.25,57.26,29514.08371675457,30.414,30.4246,30.3874,30.3927,29514.0837
2007-04-17 13:10:00,57.26,57.26,57.16,57.17,36135.113904163394,30.3927,30.3927,30.3397,30.345,36135.1139
2007-04-17 13:20:00,57.17,57.18,57.14,57.16,19750.86971159241,30.345,30.3503,30.329,30.3397,19750.8697
2007-04-17 13:30:00,57.16,57.23,57.16,57.23,29289.642015486475,30.3397,30.3768,30.3397,30.3768,29289.642
2007-04-17 13:40:00,57.23,57.25,57.21,57.25,51621.59129166199,30.3768,30.3874,30.3662,30.3874,51621.5913
2007-04-17 13:50:00,57.24,57.27,57.18,57.21,42195.03983840197,30.3821,30.398,30.3503,30.3662,42195.0398
2007-04-17 14:00:00,57.21,57.31,57.16,57.17,41185.052182695545,30.3662,30.4193,30.3397,30.345,41185.0522
2007-04-17 14:10:00,57.17,57.29,57.16,57.26,40736.16878015935,30.345,30.4087,30.3397,30.3927,40736.1688
2007-04-17 14:20:00,57.24,57.34,57.24,57.31,40511.72707889126,30.3821,30.4352,30.3821,30.4193,40511.7271
2007-04-17 14:30:00,57.3,57.31,57.24,57.26,22331.94927617552,30.414,30.4193,30.3821,30.3927,22331.9493
2007-04-17 14:40:00,57.26,57.27,57.22,57.25,30411.85052182696,30.3927,30.398,30.3715,30.3874,30411.8505
2007-04-17 14:50:00,57.25,57.25,57.2,57.2,22668.611828077657,30.3874,30.3874,30.3609,30.3609,22668.6118
2007-04-17 15:00:00,57.2,57.22,57.15,57.16,42531.70239030412,30.3609,30.3715,30.3343,30.3397,42531.7024
2007-04-17 15:10:00,57.17,57.18,57.07,57.13,51397.14959039389,30.345,30.3503,30.2919,30.3237,51397.1496
2007-04-17 15:20:00,57.13,57.2,57.13,57.15,40736.16878015935,30.3237,30.3609,30.3237,30.3343,40736.1688
2007-04-17 15:30:00,57.15,57.23,57.15,57.21,45225.00280552126,30.3343,30.3768,30.3343,30.3662,45225.0028
2007-04-17 15:40:00,57.22,57.22,57.13,57.13,37145.10155986982,30.3715,30.3715,30.3237,30.3237,37145.1016
2007-04-17 15:50:00,57.13,57.13,57.07,57.13,78666.81629446751,30.3237,30.3237,30.2919,30.3237,78666.8163
2007-04-18 09:30:00,56.91,57.24,56.88,57.24,86971.15924138704,30.207,30.3821,30.191,30.3821,86971.1592
2007-04-18 09:40:00,57.22,57.25,57.03,57.16,103467.62428459208,30.3715,30.3874,30.2706,30.3397,103467.6243
2007-04-18 09:50:00,57.13,57.15,56.97,57.09,31870.72158006957,30.3237,30.3343,30.2388,30.3025,31870.7216
2007-04-18 10:00:00,57.12,57.16,57.02,57.16,77544.60778812703,30.3184,30.3397,30.2653,30.3397,77544.6078
2007-04-18 10:10:00,57.15,57.25,57.04,57.25,60374.81764111772,30.3343,30.3874,30.276,30.3874,60374.8176
2007-04-18 10:20:00,57.24,57.3,57.0,57.04,130512.8492873976,30.3821,30.414,30.2547,30.276,130512.8493
2007-04-18 10:30:00,57.04,57.07,56.92,56.99,60374.81764111772,30.276,30.2919,30.2123,30.2494,60374.8176
2007-04-18 10:40:00,57.0,57.03,56.94,57.02,32544.04668387386,30.2547,30.2706,30.2229,30.2653,32544.0467
2007-04-18 10:50:00,57.01,57.03,56.95,57.0,45898.32790932555,30.26,30.2706,30.2282,30.2547,45898.3279
2007-04-18 11:00:00,57.01,57.17,57.0,57.15,47357.19896756817,30.26,30.345,30.2547,30.3343,47357.199
2007-04-18 11:10:00,57.14,57.16,57.08,57.16,58467.0631803389,30.329,30.3397,30.2972,30.3397,58467.0632
2007-04-18 11:20:00,57.16,57.16,57.09,57.12,38042.8683649422,30.3397,30.3397,30.3025,30.3184,38042.8684
2007-04-18 11:30:00,57.12,57.16,57.07,57.09,26371.89989900124,30.3184,30.3397,30.2919,30.3025,26371.8999
2007-04-18 11:40:00,57.08,57.09,57.06,57.09,19750.86971159241,30.2972,30.3025,30.2866,30.3025,19750.8697
2007-04-18 11:50:00,57.09,57.11,57.07,57.09,54314.891706879134,30.3025,30.3131,30.2919,30.3025,54314.8917
2007-04-18 12:00:00,57.09,57.09,57.03,57.05,30524.071372461003,30.3025,30.3025,30.2706,30.2813,30524.0714
2007-04-18 12:10:00,57.05,57.05,57.0,57.03,32768.48838514196,30.2813,30.2813,30.2547,30.2706,32768.4884
2007-04-18 12:20:00,57.03,57.09,57.03,57.08,28504.09606104814,30.2706,30.3025,30.2706,30.2972,28504.0961
2007-04-18 12:30:00,57.09,57.12,57.02,57.03,33329.5926383122,30.3025,30.3184,30.2653,30.2706,33329.5926
2007-04-18 12:40:00,57.03,57.07,57.02,57.07,83492.31287173157,30.2706,30.2919,30.2653,30.2919,83492.3129
2007-04-18 12:50:00,57.07,57.1,57.06,57.09,19975.31141286051,30.2919,30.3078,30.2866,30.3025,19975.3114
2007-04-18 13:00:00,57.08,57.14,57.08,57.12,40287.28537762316,30.2972,30.329,30.2972,30.3184,40287.2854
2007-04-18 13:10:00,57.11,57.2,57.11,57.18,37481.76411177197,30.3131,30.3609,30.3131,30.3503,37481.7641
2007-04-18 13:20:00,57.18,57.24,57.16,57.2,64639.209965211536,30.3503,30.3821,30.3397,30.3609,64639.21
2007-04-18 13:30:00,57.19,57.19,57.11,57.16,31758.500729435527,30.3556,30.3556,30.3131,30.3397,31758.5007
2007-04-18 13:40:00,57.15,57.21,57.15,57.2,76310.1784311525,30.3343,30.3662,30.3343,30.3609,76310.1784
2007-04-18 13:50:00,57.2,57.2,57.05,57.08,86522.27583885085,30.3609,30.3609,30.2813,30.2972,86522.2758
2007-04-18 14:00:00,57.08,57.13,57.08,57.08,30187.40882055886,30.2972,30.3237,30.2972,30.2972,30187.4088
2007-04-18 14:10:00,57.09,57.11,57.08,57.11,37257.32241050387,30.3025,30.3131,30.2972,30.3131,37257.3224
2007-04-18 14:20:00,57.11,57.15,57.09,57.13,47357.19896756817,30.3131,30.3343,30.3025,30.3237,47357.199
2007-04-18 14:30:00,57.14,57.16,57.11,57.15,30860.733924363147,30.329,30.3397,30.3131,30.3343,30860.7339
2007-04-18 14:40:00,57.15,57.16,57.09,57.09,29065.20031421838,30.3343,30.3397,30.3025,30.3025,29065.2003
2007-04-18 14:50:00,57.1,57.12,57.06,57.09,70474.69419818201,30.3078,30.3184,30.2866,30.3025,70474.6942
2007-04-18 15:00:00,57.08,57.16,57.07,57.15,117270.78891257996,30.2972,30.3397,30.2919,30.3343,117270.7889
2007-04-18 15:10:00,57.16,57.16,57.13,57.16,45225.00280552126,30.3397,30.3397,30.3237,30.3397,45225.0028
2007-04-18 15:20:00,57.15,57.28,57.14,57.24,82594.54606665918,30.3343,30.4033,30.329,30.3821,82594.5461
2007-04-18 15:30:00,57.24,57.26,57.21,57.24,70362.47334754797,30.3821,30.3927,30.3662,30.3821,70362.4733
2007-04-18 15:40:00,57.24,57.26,57.19,57.2,96285.489844013,30.3821,30.3927,30.3556,30.3609,96285.4898
2007-04-18 15:50:00,57.2,57.2,57.1,57.13,116148.58040623947,30.3609,30.3609,30.3078,30.3237,116148.5804
2007-04-19 09:30:00,57.75,57.75,56.74,56.83,98081.02345415778,30.6528,30.6528,30.1167,30.1645,98081.0235
2007-04-19 09:40:00,56.82,57.0,56.79,56.98,79227.92054763775,30.1592,30.2547,30.1433,30.2441,79227.9205
2007-04-19 09:50:00,56.99,57.09,56.91,56.98,68005.83548423297,30.2494,30.3025,30.207,30.2441,68005.8355
2007-04-19 10:00:00,56.98,57.11,56.91,57.05,53641.56660307485,30.2441,30.3131,30.207,30.2813,53641.5666
2007-04-19 10:10:00,57.06,57.12,57.04,57.11,60599.25934238581,30.2866,30.3184,30.276,30.3131,60599.2593
2007-04-19 10:20:00,57.11,57.15,57.05,57.07,69128.04399057344,30.3131,30.3343,30.2813,30.2919,69128.044
2007-04-19 10:30:00,57.06,57.08,57.02,57.04,50162.72023341936,30.2866,30.2972,30.2653,30.276,50162.7202
2007-04-19 10:40:00,57.03,57.08,57.02,57.07,69015.8231399394,30.2706,30.2972,30.2653,30.2919,69015.8231
2007-04-19 10:50:00,57.07,57.14,57.01,57.13,97968.80260352373,30.2919,30.329,30.26,30.3237,97968.8026
2007-04-19 11:00:00,57.13,57.14,57.1,57.11,105487.59959600492,30.3237,30.329,30.3078,30.3131,105487.5996
2007-04-19 11:10:00,57.1,57.24,57.1,57.19,88542.25115026372,30.3078,30.3821,30.3078,30.3556,88542.2512
2007-04-19 11:20:00,57.19,57.2,57.16,57.17,46459.43216249579,30.3556,30.3609,30.3397,30.345,46459.4322
2007-04-19 11:30:00,57.16,57.21,57.16,57.2,51284.928739759845,30.3397,30.3662,30.3397,30.3609,51284.9287
2007-04-19 11:40:00,57.2,57.28,57.17,57.19,75412.41162608012,30.3609,30.4033,30.345,30.3556,75412.4116
2007-04-19 11:50:00,57.19,57.24,57.18,57.21,77881.27034002918,30.3556,30.3821,30.3503,30.3662,77881.2703
2007-04-19 12:00:00,57.21,57.25,57.2,57.23,92806.64347435754,30.3662,30.3874,30.3609,30.3768,92806.6435
2007-04-19 12:10:00,57.22,57.4,57.22,57.37,65536.97677028392,30.3715,30.467,30.3715,30.4511,65536.9768
2007-04-19 12:20:00,57.36,57.36,57.31,57.31,45112.781954887214,30.4458,30.4458,30.4193,30.4193,45112.782
2007-04-19 12:30:00,57.32,57.32,57.27,57.27,36583.99730669958,30.4246,30.4246,30.398,30.398,36583.9973
2007-04-19 12:40:00,57.27,57.33,57.27,57.33,42307.26068903602,30.398,30.4299,30.398,30.4299,42307.2607
2007-04-19 12:50:00,57.33,57.36,57.3,57.32,70811.35675008416,30.4299,30.4458,30.414,30.4246,70811.3568
2007-04-19 13:00:00,57.32,57.37,57.32,57.36,27381.887554707664,30.4246,30.4511,30.4246,30.4458,27381.8876
2007-04-19 13:10:00,57.35,57.38,57.35,57.38,36920.65985860173,30.4405,30.4564,30.4405,30.4564,36920.6599
2007-04-19 13:20:00,57.37,57.39,57.36,57.39,29850.74626865672,30.4511,30.4617,30.4458,30.4617,29850.7463
2007-04-19 13:30:00,57.39,57.4,57.38,57.4,40511.72707889126,30.4617,30.467,30.4564,30.467,40511.7271
2007-04-19 13:40:00,57.4,57.41,57.39,57.41,27718.550106609808,30.467,30.4723,30.4617,30.4723,27718.5501
2007-04-19 13:50:00,57.41,57.47,57.41,57.46,36247.33475479744,30.4723,30.5042,30.4723,30.4989,36247.3348
2007-04-19 14:00:00,57.46,57.47,57.45,57.46,25698.574795196942,30.4989,30.5042,30.4936,30.4989,25698.5748
2007-04-19 14:10:00,57.47,57.47,57.33,57.34,73280.21546403322,30.5042,30.5042,30.4299,30.4352,73280.2155
2007-04-19 14:20:00,57.34,57.37,57.31,57.37,46010.5487599596,30.4352,30.4511,30.4193,30.4511,46010.5488
2007-04-19 14:30:00,57.36,57.42,57.35,57.4,48030.524071372456,30.4458,30.4777,30.4405,30.467,48030.5241
2007-04-19 14:40:00,57.4,57.43,57.39,57.4,54988.21681068342,30.467,30.483,30.4617,30.467,54988.2168
2007-04-19 14:50:00,57.4,57.4,57.31,57.31,49264.95342834698,30.467,30.467,30.4193,30.4193,49264.9534
2007-04-19 15:00:00,57.3,57.38,57.28,57.38,65088.09336774772,30.414,30.4564,30.4033,30.4564,65088.0934
2007-04-19 15:10:00,57.37,57.4,57.33,57.35,60374.81764111772,30.4511,30.467,30.4299,30.4405,60374.8176
2007-04-19 15:20:00,57.35,57.41,57.34,57.4,74851.30737290988,30.4405,30.4723,30.4352,30.467,74851.3074
2007-04-19 15:30:00,57.4,57.41,57.24,57.25,81472.3375603187,30.467,30.4723,30.3821,30.3874,81472.3376
2007-04-19 15:40:00,57.24,57.3,57.21,57.27,134440.57905958928,30.3821,30.414,30.3662,30.398,134440.5791
2007-04-19 15:50:00,57.28,57.28,57.19,57.24,147009.31433060262,30.4033,30.4033,30.3556,30.3821,147009.3143
2007-04-20 09:30:00,57.9,57.94,57.62,57.92,922904.2756144092,30.7324,30.7537,30.5838,30.743,922904.2756
2007-04-20 09:40:00,57.91,57.98,57.82,57.96,102457.63662888564,30.7377,30.7749,30.69,30.7643,102457.6366
2007-04-20 09:50:00,57.97,58.0,57.89,57.95,78105.71204129727,30.7696,30.7855,30.7271,30.759,78105.712
2007-04-20 10:00:00,57.94,58.04,57.94,58.0,112108.62978341377,30.7537,30.8067,30.7537,30.7855,112108.6298
2007-04-20 10:10:00,58.0,58.01,57.97,58.01,70250.25249691392,30.7855,30.7908,30.7696,30.7908,70250.2525
2007-04-20 10:20:00,58.01,58.01,57.96,57.96,47581.64066883627,30.7908,30.7908,30.7643,30.7643,47581.6407
2007-04-20 10:30:00,57.96,57.97,57.88,57.89,53192.68320053866,30.7643,30.7696,30.7218,30.7271,53192.6832
2007-04-20 10:40:00,57.88,57.89,57.78,57.81,122657.38974301424,30.7218,30.7271,30.6687,30.6847,122657.3897
2007-04-20 10:50:00,57.82,57.91,57.8,57.89,121086.29783413756,30.69,30.7377,30.6794,30.7271,121086.2978
2007-04-20 11:00:00,57.88,57.96,57.88,57.96,42307.26068903602,30.7218,30.7643,30.7218,30.7643,42307.2607
2007-04-20 11:10:00,57.95,57.97,57.92,57.94,34002.917742116486,30.759,30.7696,30.743,30.7537,34002.9177
2007-04-20 11:20:00,57.94,57.96,57.89,57.91,32544.04668387386,30.7537,30.7643,30.7271,30.7377,32544.0467
2007-04-20 11:30:00,57.91,57.91,57.84,57.84,25361.9122432948,30.7377,30.7377,30.7006,30.7006,25361.9122
2007-04-20 11:40:00,57.83,57.92,57.83,57.87,48816.07002581079,30.6953,30.743,30.6953,30.7165,48816.07
2007-04-20 11:50:00,57.88,57.95,57.86,57.94,23229.71608124789,30.7218,30.759,30.7112,30.7537,23229.7161
2007-04-20 12:00:00,57.94,57.94,57.89,57.92,18404.21950398384,30.7537,30.7537,30.7271,30.743,18404.2195
2007-04-20 12:10:00,57.93,57.94,57.91,57.93,22556.390977443607,30.7484,30.7537,30.7377,30.7484,22556.391
2007-04-20 12:20:00,57.92,57.94,57.91,57.94,43653.91089664459,30.743,30.7537,30.7377,30.7537,43653.9109
2007-04-20 12:30:00,57.94,57.94,57.89,57.91,54090.45000561104,30.7537,30.7537,30.7271,30.7377,54090.45
2007-04-20 12:40:00,57.92,58.04,57.91,57.99,64190.32656267534,30.743,30.8067,30.7377,30.7802,64190.3266
2007-04-20 12:50:00,57.99,58.01,57.97,57.97,30972.9547749972,30.7802,30.7908,30.7696,30.7696,30972.9548
2007-04-20 13:00:00,57.97,57.99,57.95,57.98,25361.9122432948,30.7696,30.7802,30.759,30.7749,25361.9122
2007-04-20 13:10:00,57.98,58.07,57.95,58.07,54427.11255751318,30.7749,30.8227,30.759,30.8227,54427.1126
2007-04-20 13:20:00,58.07,58.1,58.06,58.06,29401.86286612052,30.8227,30.8386,30.8174,30.8174,29401.8629
2007-04-20 13:30:00,58.06,58.11,58.05,58.06,34227.35944338458,30.8174,30.8439,30.812,30.8174,34227.3594
2007-04-20 13:40:00,58.05,58.08,58.04,58.07,32992.93008641005,30.812,30.828,30.8067,30.8227,32992.9301
2007-04-20 13:50:00,58.07,58.07,58.04,58.06,16272.02334193693,30.8227,30.8227,30.8067,30.8174,16272.0233
2007-04-20 14:00:00,58.04,58.07,58.04,58.06,28167.433509146,30.8067,30.8227,30.8067,30.8174,28167.4335
2007-04-20 14:10:00,58.06,58.13,58.05,58.12,44551.67770171697,30.8174,30.8545,30.812,30.8492,44551.6777
2007-04-20 14:20:00,58.1,58.11,58.06,58.06,13242.06037481764,30.8386,30.8439,30.8174,30.8174,13242.0604
2007-04-20 14:30:00,58.06,58.06,58.05,58.06,20985.29906856694,30.8174,30.8174,30.812,30.8174,20985.2991
2007-04-20 14:40:00,58.06,58.06,58.0,58.01,32095.16328133767,30.8174,30.8174,30.7855,30.7908,32095.1633
2007-04-20 14:50:00,58.0,58.01,58.0,58.01,31870.72158006957,30.7855,30.7908,30.7855,30.7908,31870.7216
2007-04-20 15:00:00,58.01,58.02,57.98,57.99,29738.525418022666,30.7908,30.7961,30.7749,30.7802,29738.5254
2007-04-20 15:10:00,58.0,58.04,57.99,58.0,38491.7517674784,30.7855,30.8067,30.7802,30.7855,38491.7518
2007-04-20 15:20:00,58.0,58.02,57.96,57.97,49264.95342834698,30.7855,30.7961,30.7643,30.7696,49264.9534
2007-04-20 15:30:00,57.97,58.01,57.97,57.98,85848.95073504657,30.7696,30.7908,30.7696,30.7749,85848.9507
2007-04-20 15:40:00,57.98,58.04,57.97,57.97,96285.489844013,30.7749,30.8067,30.7696,30.7696,96285.4898
2007-04-20 15:50:00,57.98,58.07,57.95,58.04,184715.52014364267,30.7749,30.8227,30.759,30.8067,184715.5201
2007-04-23 09:30:00,58.01,58.32,57.92,58.17,87307.82179328919,30.7908,30.9554,30.743,30.8757,87307.8218
2007-04-23 09:40:00,58.19,58.21,58.02,58.04,64975.87251711368,30.8864,30.897,30.7961,30.8067,64975.8725
2007-04-23 09:50:00,58.06,58.14,58.03,58.11,57232.63382336438,30.8174,30.8598,30.8014,30.8439,57232.6338
2007-04-23 10:00:00,58.09,58.1,58.01,58.05,33778.476040848385,30.8333,30.8386,30.7908,30.812,33778.476
2007-04-23 10:10:00,58.04,58.06,58.01,58.02,59028.167433509145,30.8067,30.8174,30.7908,30.7961,59028.1674
2007-04-23 10:20:00,58.01,58.03,57.97,58.03,38379.53091684435,30.7908,30.8014,30.7696,30.8014,38379.5309
2007-04-23 10:30:00,58.03,58.03,57.89,57.94,94938.83963640445,30.8014,30.8014,30.7271,30.7537,94938.8396
2007-04-23 10:40:00,57.94,57.98,57.9,57.97,48928.29087644485,30.7537,30.7749,30.7324,30.7696,48928.2909
2007-04-23 10:50:00,57.97,57.99,57.88,57.88,52294.91639546627,30.7696,30.7802,30.7218,30.7218,52294.9164
2007-04-23 11:00:00,57.89,57.94,57.86,57.86,48479.40747390865,30.7271,30.7537,30.7112,30.7112,48479.4075
2007-04-23 11:10:00,57.86,57.89,57.86,57.89,17394.23184827741,30.7112,30.7271,30.7112,30.7271,17394.2318
2007-04-23 11:20:00,57.89,57.89,57.83,57.86,56559.30871956009,30.7271,30.7271,30.6953,30.7112,56559.3087
2007-04-23 11:30:00,57.86,57.89,57.81,57.86,29177.42116485243,30.7112,30.7271,30.6847,30.7112,29177.4212
2007-04-23 11:40:00,57.87,57.87,57.81,57.82,17618.673549545503,30.7165,30.7165,30.6847,30.69,17618.6735
2007-04-23 11:50:00,57.81,57.86,57.81,57.83,20424.1948153967,30.6847,30.7112,30.6847,30.6953,20424.1948
2007-04-23 12:00:00,57.84,57.85,57.82,57.82,17843.1152508136,30.7006,30.7059,30.69,30.69,17843.1153
2007-04-23 12:10:00,57.83,57.83,57.76,57.79,30187.40882055886,30.6953,30.6953,30.6581,30.674,30187.4088
2007-04-23 12:20:00,57.8,57.85,57.8,57.81,35012.90539782291,30.6794,30.7059,30.6794,30.6847,35012.9054
2007-04-23 12:30:00,57.81,57.83,57.72,57.73,47693.86151947032,30.6847,30.6953,30.6369,30.6422,47693.8615
2007-04-23 12:40:00,57.73,57.76,57.73,57.75,13915.385478621927,30.6422,30.6581,30.6422,30.6528,13915.3855
2007-04-23 12:50:00,57.75,57.78,57.74,57.77,10997.643362136683,30.6528,30.6687,30.6475,30.6634,10997.6434
2007-04-23 13:00:00,57.78,57.79,57.73,57.74,16272.02334193693,30.6687,30.674,30.6422,30.6475,16272.0233
2007-04-23 13:10:00,57.74,57.75,57.68,57.72,33554.03433958029,30.6475,30.6528,30.6157,30.6369,33554.0343
2007-04-23 13:20:00,57.71,57.72,57.67,57.68,21546.403321737176,30.6316,30.6369,30.6104,30.6157,21546.4033
2007-04-23 13:30:00,57.67,57.67,57.57,57.65,97295.47749971945,30.6104,30.6104,30.5573,30.5997,97295.4775
2007-04-23 13:40:00,57.65,57.66,57.56,57.57,38716.19346874649,30.5997,30.605,30.552,30.5573,38716.1935
2007-04-23 13:50:00,57.58,57.61,57.49,57.57,63629.2223095051,30.5626,30.5785,30.5148,30.5573,63629.2223
2007-04-23 14:00:00,57.57,57.61,57.55,57.61,78217.93289193131,30.5573,30.5785,30.5467,30.5785,78217.9329
2007-04-23 14:10:00,57.6,57.65,57.59,57.61,31982.942430703624,30.5732,30.5997,30.5679,30.5785,31982.9424
2007-04-23 14:20:00,57.61,57.63,57.59,57.62,52968.24149927056,30.5785,30.5891,30.5679,30.5838,52968.2415
2007-04-23 14:30:00,57.62,57.66,57.61,57.65,15486.477387498597,30.5838,30.605,30.5785,30.5997,15486.4774
2007-04-23 14:40:00,57.66,57.7,57.64,57.68,47581.64066883627,30.605,30.6263,30.5944,30.6157,47581.6407
2007-04-23 14:50:00,57.67,57.67,57.61,57.63,45449.44450678936,30.6104,30.6104,30.5785,30.5891,45449.4445
2007-04-23 15:00:00,57.63,57.63,57.57,57.6,75187.96992481203,30.5891,30.5891,30.5573,30.5732,75187.9699
2007-04-23 15:10:00,57.59,57.65,57.56,57.56,49601.61598024913,30.5679,30.5997,30.552,30.552,49601.616
2007-04-23 15:20:00,57.55,57.61,57.54,57.61,65088.09336774772,30.5467,30.5785,30.5413,30.5785,65088.0934
2007-04-23 15:30:00,57.61,57.62,57.57,57.6,37818.42666367411,30.5785,30.5838,30.5573,30.5732,37818.4267
2007-04-23 15:40:00,57.61,57.63,57.57,57.61,83492.31287173157,30.5785,30.5891,30.5573,30.5785,83492.3129
2007-04-23 15:50:00,57.61,57.76,57.59,57.65,223431.7136123892,30.5785,30.6581,30.5679,30.5997,223431.7136
2007-04-24 09:30:00,58.79,58.79,57.53,57.56,76197.95758051846,31.2048,31.2048,30.536,30.552,76197.9576
2007-04-24 09:40:00,57.56,57.56,57.49,57.54,31646.27987880148,30.552,30.552,30.5148,30.5413,31646.2799
2007-04-24 09:50:00,57.54,57.71,57.51,57.71,66771.40612725844,30.5413,30.6316,30.5254,30.6316,66771.4061
2007-04-24 10:00:00,57.68,57.7,57.37,57.38,108180.90001122208,30.6157,30.6263,30.4511,30.4564,108180.9
2007-04-24 10:10:00,57.4,57.45,57.39,57.4,50611.60363595556,30.467,30.4936,30.4617,30.467,50611.6036
2007-04-24 10:20:00,57.4,57.4,57.21,57.27,75300.19077544607,30.467,30.467,30.3662,30.398,75300.1908
2007-04-24 10:30:00,57.26,57.33,57.19,57.32,49152.73257771294,30.3927,30.4299,30.3556,30.4246,49152.7326
2007-04-24 10:40:00,57.32,57.39,57.3,57.36,40623.9479295253,30.4246,30.4617,30.414,30.4458,40623.9479
2007-04-24 10:50:00,57.35,57.4,57.33,57.34,45561.66535742341,30.4405,30.467,30.4299,30.4352,45561.6654
2007-04-24 11:00:00,57.34,57.46,57.32,57.4,48928.29087644485,30.4352,30.4989,30.4246,30.467,48928.2909
2007-04-24 11:10:00,57.4,57.44,57.3,57.31,80013.46650207609,30.467,30.4883,30.414,30.4193,80013.4665
2007-04-24 11:20:00,57.31,57.38,57.29,57.38,33217.37178767815,30.4193,30.4564,30.4087,30.4564,33217.3718
2007-04-24 11:30:00,57.38,57.41,57.37,57.38,33329.5926383122,30.4564,30.4723,30.4511,30.4564,33329.5926
2007-04-24 11:40:00,57.37,57.44,57.36,57.36,39389.518572550776,30.4511,30.4883,30.4458,30.4458,39389.5186
2007-04-24 11:50:00,57.36,57.42,57.36,57.4,52856.02064863651,30.4458,30.4777,30.4458,30.467,52856.0206
2007-04-24 12:00:00,57.4,57.49,57.4,57.47,65873.63932218606,30.467,30.5148,30.467,30.5042,65873.6393
2007-04-24 12:10:00,57.47,57.48,57.44,57.47,42980.58579284031,30.5042,30.5095,30.4883,30.5042,42980.5858
2007-04-24 12:20:00,57.46,57.57,57.46,57.51,30972.9547749972,30.4989,30.5573,30.4989,30.5254,30972.9548
2007-04-24 12:30:00,57.5,57.53,57.48,57.49,13690.943777353832,30.5201,30.536,30.5095,30.5148,13690.9438
2007-04-24 12:40:00,57.49,57.49,57.42,57.42,24800.80799012457,30.5148,30.5148,30.4777,30.4777,24800.808
2007-04-24 12:50:00,57.43,57.48,57.42,57.47,15935.360790034789,30.483,30.5095,30.4777,30.5042,15935.3608
2007-04-24 13:00:00,57.48,57.48,57.42,57.43,22331.94927617552,30.5095,30.5095,30.4777,30.483,22331.9493
2007-04-24 13:10:00,57.42,57.45,57.4,57.45,28055.21265851195,30.4777,30.4936,30.467,30.4936,28055.2127
2007-04-24 13:20:00,57.44,57.49,57.41,57.49,22331.94927617552,30.4883,30.5148,30.4723,30.5148,22331.9493
2007-04-24 13:30:00,57.49,57.57,57.48,57.54,29738.525418022666,30.5148,30.5573,30.5095,30.5413,29738.5254
2007-04-24 13:40:00,57.54,57.57,57.53,57.56,26147.458197733136,30.5413,30.5573,30.536,30.552,26147.4582
2007-04-24 13:50:00,57.56,57.59,57.53,57.57,33105.1509370441,30.552,30.5679,30.536,30.5573,33105.1509
2007-04-24 14:00:00,57.58,57.65,57.57,57.63,29401.86286612052,30.5626,30.5997,30.5573,30.5891,29401.8629
2007-04-24 14:10:00,57.63,57.73,57.63,57.64,58354.84232970486,30.5891,30.6422,30.5891,30.5944,58354.8423
2007-04-24 14:20:00,57.65,57.68,57.64,57.65,27045.22500280552,30.5997,30.6157,30.5944,30.5997,27045.225
2007-04-24 14:30:00,57.66,57.7,57.65,57.7,19750.86971159241,30.605,30.6263,30.5997,30.6263,19750.8697
2007-04-24 14:40:00,57.7,57.7,57.61,57.67,32207.38413197172,30.6263,30.6263,30.5785,30.6104,32207.3841
2007-04-24 14:50:00,57.68,57.7,57.63,57.63,57008.19212209628,30.6157,30.6263,30.5891,30.5891,57008.1921
2007-04-24 15:00:00,57.64,57.66,57.62,57.65,59813.71338794748,30.5944,30.605,30.5838,30.5997,59813.7134
2007-04-24 15:10:00,57.65,57.67,57.61,57.63,30636.29222309505,30.5997,30.6104,30.5785,30.5891,30636.2922
2007-04-24 15:20:00,57.63,57.66,57.58,57.6,35349.56794972506,30.5891,30.605,30.5626,30.5732,35349.5679
2007-04-24 15:30:00,57.58,57.65,57.58,57.64,40399.50622825721,30.5626,30.5997,30.5626,30.5944,40399.5062
2007-04-24 15:40:00,57.64,57.65,57.54,57.54,50050.49938278532,30.5944,30.5997,30.5413,30.5413,50050.4994
2007-04-24 15:50:00,57.54,57.55,57.48,57.54,79901.24565144203,30.5413,30.5467,30.5095,30.5413,79901.2457
2007-04-25 09:30:00,57.81,58.22,57.76,58.02,68679.16058803725,30.6847,30.9023,30.6581,30.7961,68679.1606
2007-04-25 09:40:00,58.03,58.22,58.01,58.17,94041.07283133206,30.8014,30.9023,30.7908,30.8757,94041.0728
2007-04-25 09:50:00,58.17,58.17,58.08,58.16,38379.53091684435,30.8757,30.8757,30.828,30.8704,38379.5309
2007-04-25 10:00:00,58.14,58.22,58.06,58.14,86746.71754011895,30.8598,30.9023,30.8174,30.8598,86746.7175
2007-04-25 10:10:00,58.14,58.16,58.05,58.12,124116.26080125688,30.8598,30.8704,30.812,30.8492,124116.2608
2007-04-25 10:20:00,58.11,58.17,58.09,58.13,33105.1509370441,30.8439,30.8757,30.8333,30.8545,33105.1509
2007-04-25 10:30:00,58.14,58.16,58.09,58.14,24688.587139490515,30.8598,30.8704,30.8333,30.8598,24688.5871
2007-04-25 10:40:00,58.16,58.16,58.05,58.12,53641.56660307485,30.8704,30.8704,30.812,30.8492,53641.5666
2007-04-25 10:50:00,58.13,58.13,58.04,58.05,39950.62282572102,30.8545,30.8545,30.8067,30.812,39950.6228
2007-04-25 11:00:00,58.05,58.15,58.05,58.14,53529.3457524408,30.812,30.8651,30.812,30.8598,53529.3458
2007-04-25 11:10:00,58.14,58.14,58.07,58.09,43878.352597912686,30.8598,30.8598,30.8227,30.8333,43878.3526
2007-04-25 11:20:00,58.08,58.11,58.08,58.09,50387.161934687465,30.828,30.8439,30.828,30.8333,50387.1619
2007-04-25 11:30:00,58.08,58.12,58.04,58.1,102345.4157782516,30.828,30.8492,30.8067,30.8386,102345.4158
2007-04-25 11:40:00,58.11,58.13,58.08,58.12,34115.13859275053,30.8439,30.8545,30.828,30.8492,34115.1386
2007-04-25 11:50:00,58.13,58.16,58.1,58.16,35349.56794972506,30.8545,30.8704,30.8386,30.8704,35349.5679
2007-04-25 12:00:00,58.15,58.15,58.07,58.09,39277.29772191673,30.8651,30.8651,30.8227,30.8333,39277.2977
2007-04-25 12:10:00,58.1,58.14,58.09,58.13,19301.98630905622,30.8386,30.8598,30.8333,30.8545,19301.9863
2007-04-25 12:20:00,58.14,58.14,58.13,58.14,16945.348445741216,30.8598,30.8598,30.8545,30.8598,16945.3484
2007-04-25 12:30:00,58.14,58.15,58.13,58.14,12119.851868477162,30.8598,30.8651,30.8545,30.8598,12119.8519
2007-04-25 12:40:00,58.15,58.19,58.15,58.19,17506.452698911457,30.8651,30.8864,30.8651,30.8864,17506.4527
2007-04-25 12:50:00,58.19,58.19,58.14,58.15,41633.93558523173,30.8864,30.8864,30.8598,30.8651,41633.9356
2007-04-25 13:00:00,58.14,58.14,58.1,58.1,32768.48838514196,30.8598,30.8598,30.8386,30.8386,32768.4884
2007-04-25 13:10:00,58.09,58.17,58.09,58.17,38267.3100662103,30.8333,30.8757,30.8333,30.8757,38267.3101
2007-04-25 13:20:00,58.16,58.2,58.15,58.18,28952.97946358433,30.8704,30.8917,30.8651,30.8811,28952.9795
2007-04-25 13:30:00,58.17,58.22,58.17,58.22,26371.89989900124,30.8757,30.9023,30.8757,30.9023,26371.8999
2007-04-25 13:40:00,58.22,58.28,58.19,58.28,50274.94108405341,30.9023,30.9341,30.8864,30.9341,50274.9411
2007-04-25 13:50:00,58.28,58.31,58.27,58.3,36022.89305352934,30.9341,30.9501,30.9288,30.9447,36022.8931
2007-04-25 14:00:00,58.3,58.37,58.27,58.35,55773.76276512176,30.9447,30.9819,30.9288,30.9713,55773.7628
2007-04-25 14:10:00,58.34,58.36,58.31,58.32,20648.6365166648,30.966,30.9766,30.9501,30.9554,20648.6365
2007-04-25 14:20:00,58.32,58.36,58.31,58.35,30299.629671192903,30.9554,30.9766,30.9501,30.9713,30299.6297
2007-04-25 14:30:00,58.36,58.42,58.36,58.41,49601.61598024913,30.9766,31.0084,30.9766,31.0031,49601.616
2007-04-25 14:40:00,58.41,58.47,58.4,58.45,29401.86286612052,31.0031,31.035,30.9978,31.0244,29401.8629
2007-04-25 14:50:00,58.45,58.45,58.38,58.45,60599.25934238581,31.0244,31.0244,30.9872,31.0244,60599.2593
2007-04-25 15:00:00,58.44,58.5,58.44,58.49,63741.44316013915,31.0191,31.0509,31.0191,31.0456,63741.4432
2007-04-25 15:10:00,58.49,58.49,58.45,58.48,67556.95208169677,31.0456,31.0456,31.0244,31.0403,67556.9521
2007-04-25 15:20:00,58.48,58.51,58.46,58.5,87644.48434519133,31.0403,31.0562,31.0297,31.0509,87644.4843
2007-04-25 15:30:00,58.5,58.54,58.49,58.53,79452.36224890585,31.0509,31.0721,31.0456,31.0668,79452.3622
2007-04-25 15:40:00,58.54,58.55,58.42,58.44,203568.6230501627,31.0721,31.0774,31.0084,31.0191,203568.6231
2007-04-25 15:50:00,58.44,58.47,58.4,58.42,147458.1977331388,31.0191,31.035,30.9978,31.0084,147458.1977
2007-04-26 09:30:00,57.69,58.46,57.24,58.46,119851.86847716304,30.621,31.0297,30.3821,31.0297,119851.8685
2007-04-26 09:40:00,58.47,58.54,58.39,58.44,41633.93558523173,31.035,31.0721,30.9925,31.0191,41633.9356
2007-04-26 09:50:00,58.44,58.45,58.3,58.3,41409.49388396364,31.0191,31.0244,30.9447,30.9447,41409.4939
2007-04-26 10:00:00,58.31,58.41,58.3,58.39,45561.66535742341,30.9501,31.0031,30.9447,30.9925,45561.6654
2007-04-26 10:10:00,58.39,58.44,58.37,58.43,59028.167433509145,30.9925,31.0191,30.9819,31.0137,59028.1674
2007-04-26 10:20:00,58.43,58.49,58.36,58.46,51172.7078891258,31.0137,31.0456,30.9766,31.0297,51172.7079
2007-04-26 10:30:00,58.46,58.65,58.46,58.56,121871.8437885759,31.0297,31.1305,31.0297,31.0827,121871.8438
2007-04-26 10:40:00,58.57,58.7,58.55,58.68,94938.83963640445,31.0881,31.1571,31.0774,31.1464,94938.8396
2007-04-26 10:50:00,58.68,58.82,58.67,58.8,115699.69700370327,31.1464,31.2208,31.1411,31.2101,115699.697
2007-04-26 11:00:00,58.8,58.8,58.69,58.72,48254.96577264056,31.2101,31.2101,31.1518,31.1677,48254.9658
2007-04-26 11:10:00,58.71,58.76,58.71,58.74,37369.54326113792,31.1624,31.1889,31.1624,31.1783,37369.5433
2007-04-26 11:20:00,58.74,58.75,58.66,58.69,34900.68454718887,31.1783,31.1836,31.1358,31.1518,34900.6845
2007-04-26 11:30:00,58.69,58.72,58.67,58.72,34451.80114465267,31.1518,31.1677,31.1411,31.1677,34451.8011
2007-04-26 11:40:00,58.72,58.74,58.71,58.74,26147.458197733136,31.1677,31.1783,31.1624,31.1783,26147.4582
2007-04-26 11:50:00,58.72,58.72,58.67,58.68,20424.1948153967,31.1677,31.1677,31.1411,31.1464,20424.1948
2007-04-26 12:00:00,58.68,58.71,58.67,58.71,23678.599483784084,31.1464,31.1624,31.1411,31.1624,23678.5995
2007-04-26 12:10:00,58.71,58.74,58.69,58.7,35910.67220289529,31.1624,31.1783,31.1518,31.1571,35910.6722
2007-04-26 12:20:00,58.7,58.72,58.69,58.72,22331.94927617552,31.1571,31.1677,31.1518,31.1677,22331.9493
2007-04-26 12:30:00,58.72,58.78,58.72,58.78,35574.00965099315,31.1677,31.1995,31.1677,31.1995,35574.0097
2007-04-26 12:40:00,58.77,58.78,58.71,58.71,25586.3539445629,31.1942,31.1995,31.1624,31.1624,25586.3539
2007-04-26 12:50:00,58.72,58.74,58.69,58.71,35012.90539782291,31.1677,31.1783,31.1518,31.1624,35012.9054
2007-04-26 13:00:00,58.71,58.73,58.68,58.69,33554.03433958029,31.1624,31.173,31.1464,31.1518,33554.0343
2007-04-26 13:10:00,58.69,58.71,58.68,58.71,25923.016496465043,31.1518,31.1624,31.1464,31.1624,25923.0165
2007-04-26 13:20:00,58.69,58.71,58.57,58.59,40736.16878015935,31.1518,31.1624,31.0881,31.0987,40736.1688
2007-04-26 13:30:00,58.57,58.62,58.57,58.62,40287.28537762316,31.0881,31.1146,31.0881,31.1146,40287.2854
2007-04-26 13:40:00,58.61,58.66,58.59,58.66,25923.016496465043,31.1093,31.1358,31.0987,31.1358,25923.0165
2007-04-26 13:50:00,58.66,58.72,58.66,58.71,35686.2305016272,31.1358,31.1677,31.1358,31.1624,35686.2305
2007-04-26 14:00:00,58.71,58.76,58.7,58.71,47132.75726630008,31.1624,31.1889,31.1571,31.1624,47132.7573
2007-04-26 14:10:00,58.72,58.79,58.71,58.79,32319.604982605768,31.1677,31.2048,31.1624,31.2048,32319.605
2007-04-26 14:20:00,58.79,58.81,58.78,58.78,36696.21815733363,31.2048,31.2154,31.1995,31.1995,36696.2182
2007-04-26 14:30:00,58.77,58.78,58.71,58.76,30411.85052182696,31.1942,31.1995,31.1624,31.1889,30411.8505
2007-04-26 14:40:00,58.76,58.84,58.75,58.81,28504.09606104814,31.1889,31.2314,31.1836,31.2154,28504.0961
2007-04-26 14:50:00,58.81,58.82,58.76,58.77,28616.31691168219,31.2154,31.2208,31.1889,31.1942,28616.3169
2007-04-26 15:00:00,58.77,58.82,58.77,58.8,29289.642015486475,31.1942,31.2208,31.1942,31.2101,29289.642
2007-04-26 15:10:00,58.8,58.85,58.79,58.82,32095.16328133767,31.2101,31.2367,31.2048,31.2208,32095.1633
2007-04-26 15:20:00,58.83,58.83,58.79,58.8,26259.679048367187,31.2261,31.2261,31.2048,31.2101,26259.679
2007-04-26 15:30:00,58.79,58.82,58.74,58.74,79227.92054763775,31.2048,31.2208,31.1783,31.1783,79227.9205
2007-04-26 15:40:00,58.74,58.79,58.71,58.75,89664.45965660419,31.1783,31.2048,31.1624,31.1836,89664.4597
2007-04-26 15:50:00,58.76,58.76,58.64,58.64,111098.64212770732,31.1889,31.1889,31.1252,31.1252,111098.6421
2007-04-27 09:30:00,57.89,58.63,57.89,58.45,73953.5405678375,30.7271,31.1199,30.7271,31.0244,73953.5406
2007-04-27 09:40:00,58.45,58.5,58.13,58.14,67556.95208169677,31.0244,31.0509,30.8545,30.8598,67556.9521
2007-04-27 09:50:00,58.14,58.36,58.06,58.06,111771.9672315116,30.8598,30.9766,30.8174,30.8174,111771.9672
2007-04-27 10:00:00,58.1,58.25,58.07,58.19,158792.50364717763,30.8386,30.9182,30.8227,30.8864,158792.5036
2007-04-27 10:10:00,58.19,58.22,58.14,58.19,99652.11536303443,30.8864,30.9023,30.8598,30.8864,99652.1154
2007-04-27 10:20:00,58.19,58.28,58.17,58.26,52743.79979800247,30.8864,30.9341,30.8757,30.9235,52743.7998
2007-04-27 10:30:00,58.26,58.29,58.14,58.16,69464.70654247559,30.9235,30.9394,30.8598,30.8704,69464.7065
2007-04-27 10:40:00,58.16,58.16,58.07,58.16,106834.24980361352,30.8704,30.8704,30.8227,30.8704,106834.2498
2007-04-27 10:50:00,58.16,58.18,58.12,58.17,23678.599483784084,30.8704,30.8811,30.8492,30.8757,23678.5995
2007-04-27 11:00:00,58.17,58.25,58.15,58.25,31421.838177533384,30.8757,30.9182,30.8651,30.9182,31421.8382
2007-04-27 11:10:00,58.24,58.25,58.18,58.22,64078.105712041295,30.9129,30.9182,30.8811,30.9023,64078.1057
2007-04-27 11:20:00,58.22,58.26,58.2,58.22,27381.887554707664,30.9023,30.9235,30.8917,30.9023,27381.8876
2007-04-27 11:30:00,58.22,58.22,58.14,58.17,23454.15778251599,30.9023,30.9023,30.8598,30.8757,23454.1578
2007-04-27 11:40:00,58.18,58.22,58.15,58.22,36247.33475479744,30.8811,30.9023,30.8651,30.9023,36247.3348
2007-04-27 11:50:00,58.22,58.3,58.17,58.3,26035.23734709909,30.9023,30.9447,30.8757,30.9447,26035.2373
2007-04-27 12:00:00,58.3,58.35,58.27,58.32,47244.97811693412,30.9447,30.9713,30.9288,30.9554,47244.9781
2007-04-27 12:10:00,58.34,58.38,58.32,58.35,29626.30456738862,30.966,30.9872,30.9554,30.9713,29626.3046
2007-04-27 12:20:00,58.35,58.38,58.34,58.37,27606.32925597576,30.9713,30.9872,30.966,30.9819,27606.3293
2007-04-27 12:30:00,58.37,58.38,58.36,58.36,11334.305914038829,30.9819,30.9872,30.9766,30.9766,11334.3059
2007-04-27 12:40:00,58.37,58.5,58.37,58.48,47469.41981820222,30.9819,31.0509,30.9819,31.0403,47469.4198
2007-04-27 12:50:00,58.48,58.49,58.47,58.48,12793.17697228145,31.0403,31.0456,31.035,31.0403,12793.177
2007-04-27 13:00:00,58.48,58.55,58.48,58.55,53866.00830434294,31.0403,31.0774,31.0403,31.0774,53866.0083
2007-04-27 13:10:00,58.55,58.56,58.53,58.54,18179.777802715744,31.0774,31.0827,31.0668,31.0721,18179.7778
2007-04-27 13:20:00,58.55,58.56,58.54,58.56,13803.16462798788,31.0774,31.0827,31.0721,31.0827,13803.1646
2007-04-27 13:30:00,58.56,58.65,58.55,58.64,50162.72023341936,31.0827,31.1305,31.0774,31.1252,50162.7202
2007-04-27 13:40:00,58.65,58.73,58.65,58.71,50611.60363595556,31.1305,31.173,31.1305,31.1624,50611.6036
2007-04-27 13:50:00,58.71,58.74,58.68,58.72,39950.62282572102,31.1624,31.1783,31.1464,31.1677,39950.6228
2007-04-27 14:00:00,58.73,58.76,58.71,58.74,46010.5487599596,31.173,31.1889,31.1624,31.1783,46010.5488
2007-04-27 14:10:00,58.74,58.81,58.73,58.79,49826.05768151722,31.1783,31.2154,31.173,31.2048,49826.0577
2007-04-27 14:20:00,58.79,58.86,58.78,58.79,49152.73257771294,31.2048,31.242,31.1995,31.2048,49152.7326
2007-04-27 14:30:00,58.8,58.82,58.77,58.79,32095.16328133767,31.2101,31.2208,31.1942,31.2048,32095.1633
2007-04-27 14:40:00,58.79,58.87,58.75,58.76,35012.90539782291,31.2048,31.2473,31.1836,31.1889,35012.9054
2007-04-27 14:50:00,58.77,58.78,58.72,58.72,43653.91089664459,31.1942,31.1995,31.1677,31.1677,43653.9109
2007-04-27 15:00:00,58.73,58.73,58.59,58.61,54875.995960049375,31.173,31.173,31.0987,31.1093,54875.996
2007-04-27 15:10:00,58.62,58.63,58.6,58.63,44439.45685108293,31.1146,31.1199,31.104,31.1199,44439.4569
2007-04-27 15:20:00,58.63,58.63,58.5,58.53,75973.51587925036,31.1199,31.1199,31.0509,31.0668,75973.5159
2007-04-27 15:30:00,58.54,58.61,58.47,58.47,118841.88082145662,31.0721,31.1093,31.035,31.035,118841.8808
2007-04-27 15:40:00,58.47,58.48,58.24,58.37,410728.3133206149,31.035,31.0403,30.9129,30.9819,410728.3133
2007-04-27 15:50:00,58.36,58.47,58.35,58.44,179777.80271574456,30.9766,31.035,30.9713,31.0191,179777.8027
2007-04-30 09:30:00,58.55,58.59,58.34,58.49,82818.98776792728,31.0774,31.0987,30.966,31.0456,82818.9878
2007-04-30 09:40:00,58.46,58.58,58.38,58.52,77769.04948939513,31.0297,31.0934,30.9872,31.0615,77769.0495
2007-04-30 09:50:00,58.52,58.66,58.52,58.63,74626.86567164179,31.0615,31.1358,31.0615,31.1199,74626.8657
2007-04-30 10:00:00,58.63,58.77,58.63,58.65,81921.22096285489,31.1199,31.1942,31.1199,31.1305,81921.221
2007-04-30 10:10:00,58.65,58.75,58.63,58.73,98529.90685669395,31.1305,31.1836,31.1199,31.173,98529.9069
2007-04-30 10:20:00,58.73,58.76,58.71,58.76,32880.709235776005,31.173,31.1889,31.1624,31.1889,32880.7092
2007-04-30 10:30:00,58.77,58.88,58.76,58.87,66322.52272472225,31.1942,31.2526,31.1889,31.2473,66322.5227
2007-04-30 10:40:00,58.87,58.89,58.83,58.89,40848.3896307934,31.2473,31.2579,31.2261,31.2579,40848.3896
2007-04-30 10:50:00,58.87,58.9,58.83,58.88,28840.758612950285,31.2473,31.2632,31.2261,31.2526,28840.7586
2007-04-30 11:00:00,58.89,58.9,58.79,58.81,37593.984962406015,31.2579,31.2632,31.2048,31.2154,37593.985
2007-04-30 11:10:00,58.8,58.84,58.79,58.79,16720.906744473123,31.2101,31.2314,31.2048,31.2048,16720.9067
2007-04-30 11:20:00,58.79,58.89,58.79,58.89,20199.753114128605,31.2048,31.2579,31.2048,31.2579,20199.7531
2007-04-30 11:30:00,58.89,58.93,58.87,58.87,68791.3814386713,31.2579,31.2791,31.2473,31.2473,68791.3814
2007-04-30 11:40:00,58.87,58.87,58.79,58.81,51621.59129166199,31.2473,31.2473,31.2048,31.2154,51621.5913
2007-04-30 11:50:00,58.82,58.82,58.78,58.79,19863.09056222646,31.2208,31.2208,31.1995,31.2048,19863.0906
2007-04-30 12:00:00,58.79,58.82,58.78,58.81,28616.31691168219,31.2048,31.2208,31.1995,31.2154,28616.3169
2007-04-30 12:10:00,58.82,58.85,58.79,58.8,41633.93558523173,31.2208,31.2367,31.2048,31.2101,41633.9356
2007-04-30 12:20:00,58.81,58.87,58.8,58.87,49040.51172707889,31.2154,31.2473,31.2101,31.2473,49040.5117
2007-04-30 12:30:00,58.87,58.95,58.87,58.91,47020.53641566603,31.2473,31.2898,31.2473,31.2685,47020.5364
2007-04-30 12:40:00,58.91,58.94,58.88,58.93,24688.587139490515,31.2685,31.2844,31.2526,31.2791,24688.5871
2007-04-30 12:50:00,58.92,58.93,58.9,58.92,29738.525418022666,31.2738,31.2791,31.2632,31.2738,29738.5254
2007-04-30 13:00:00,58.92,58.99,58.9,58.98,31982.942430703624,31.2738,31.311,31.2632,31.3057,31982.9424
2007-04-30 13:10:00,58.97,59.02,58.97,59.01,29626.30456738862,31.3004,31.3269,31.3004,31.3216,29626.3046
2007-04-30 13:20:00,59.01,59.04,58.99,59.0,32656.26753450791,31.3216,31.3375,31.311,31.3163,32656.2675
2007-04-30 13:30:00,59.0,59.01,58.97,58.97,21209.74076983504,31.3163,31.3216,31.3004,31.3004,21209.7408
2007-04-30 13:40:00,58.97,59.02,58.96,59.01,40287.28537762316,31.3004,31.3269,31.2951,31.3216,40287.2854
2007-04-30 13:50:00,59.01,59.02,58.92,58.96,31534.05902816743,31.3216,31.3269,31.2738,31.2951,31534.059
2007-04-30 14:00:00,58.97,59.02,58.96,58.99,45561.66535742341,31.3004,31.3269,31.2951,31.311,45561.6654
2007-04-30 14:10:00,58.98,58.99,58.97,58.98,28391.87521041409,31.3057,31.311,31.3004,31.3057,28391.8752
2007-04-30 14:20:00,58.98,59.04,58.97,59.04,53080.46234990461,31.3057,31.3375,31.3004,31.3375,53080.4623
2007-04-30 14:30:00,59.04,59.07,59.01,59.01,79115.6996970037,31.3375,31.3534,31.3216,31.3216,79115.6997
2007-04-30 14:40:00,59.01,59.06,59.0,59.01,72270.22780832679,31.3216,31.3481,31.3163,31.3216,72270.2278
2007-04-30 14:50:00,59.01,59.05,58.98,58.99,67220.28952979464,31.3216,31.3428,31.3057,31.311,67220.2895
2007-04-30 15:00:00,58.99,59.06,58.97,59.0,71484.68185388845,31.311,31.3481,31.3004,31.3163,71484.6819
2007-04-30 15:10:00,59.0,59.0,58.89,58.89,63292.55975760296,31.3163,31.3163,31.2579,31.2579,63292.5598
2007-04-30 15:20:00,58.9,58.9,58.84,58.85,49377.17427898103,31.2632,31.2632,31.2314,31.2367,49377.1743
2007-04-30 15:30:00,58.85,58.87,58.76,58.76,63853.6640107732,31.2367,31.2473,31.1889,31.1889,63853.664
2007-04-30 15:40:00,58.77,58.79,58.72,58.73,111996.4089327797,31.1942,31.2048,31.1677,31.173,111996.4089
2007-04-30 15:50:00,58.74,58.74,58.54,58.57,135226.1250140276,31.1783,31.1783,31.0721,31.0881,135226.125
2007-05-01 09:30:00,58.9,59.11,58.84,58.98,150712.6024015262,31.2632,31.3747,31.2314,31.3057,150712.6024
2007-05-01 09:40:00,58.97,59.03,58.79,58.87,134777.2416114914,31.3004,31.3322,31.2048,31.2473,134777.2416
2007-05-01 09:50:00,58.88,58.88,58.5,58.54,149702.61474581977,31.2526,31.2526,31.0509,31.0721,149702.6147
2007-05-01 10:00:00,58.57,58.71,58.34,58.51,107058.6915048816,31.0881,31.1624,30.966,31.0562,107058.6915
2007-05-01 10:10:00,58.51,58.64,58.28,58.29,133093.9288519807,31.0562,31.1252,30.9341,30.9394,133093.9289
2007-05-01 10:20:00,58.31,58.4,58.03,58.13,91235.55156548086,30.9501,30.9978,30.8014,30.8545,91235.5516
2007-05-01 10:30:00,58.14,58.16,58.01,58.08,60711.48019301986,30.8598,30.8704,30.7908,30.828,60711.4802
2007-05-01 10:40:00,58.08,58.11,57.98,58.06,58915.9465828751,30.828,30.8439,30.7749,30.8174,58915.9466
2007-05-01 10:50:00,58.04,58.14,58.02,58.13,48142.7449220065,30.8067,30.8598,30.7961,30.8545,48142.7449
2007-05-01 11:00:00,58.13,58.13,58.05,58.06,35461.78880035911,30.8545,30.8545,30.812,30.8174,35461.7888
2007-05-01 11:10:00,58.06,58.07,57.98,58.02,28728.53776231624,30.8174,30.8227,30.7749,30.7961,28728.5378
2007-05-01 11:20:00,58.03,58.1,57.97,57.98,49601.61598024913,30.8014,30.8386,30.7696,30.7749,49601.616
2007-05-01 11:30:00,57.98,58.16,57.97,58.05,51846.032992930086,30.7749,30.8704,30.7696,30.812,51846.033
2007-05-01 11:40:00,58.06,58.06,57.99,58.03,56895.97127146224,30.8174,30.8174,30.7802,30.8014,56895.9713
2007-05-01 11:50:00,58.02,58.02,57.97,57.97,35910.67220289529,30.7961,30.7961,30.7696,30.7696,35910.6722
2007-05-01 12:00:00,57.97,57.99,57.92,57.97,25586.3539445629,30.7696,30.7802,30.743,30.7696,25586.3539
2007-05-01 12:10:00,57.96,58.04,57.94,58.04,27494.10840534171,30.7643,30.8067,30.7537,30.8067,27494.1084
2007-05-01 12:20:00,58.05,58.12,57.99,58.06,37818.42666367411,30.812,30.8492,30.7802,30.8174,37818.4267
2007-05-01 12:30:00,58.06,58.13,57.97,58.03,65312.53506901582,30.8174,30.8545,30.7696,30.8014,65312.5351
2007-05-01 12:40:00,58.04,58.11,58.02,58.06,26035.23734709909,30.8067,30.8439,30.7961,30.8174,26035.2373
2007-05-01 12:50:00,58.06,58.15,58.06,58.11,31646.27987880148,30.8174,30.8651,30.8174,30.8439,31646.2799
2007-05-01 13:00:00,58.14,58.14,58.02,58.1,37818.42666367411,30.8598,30.8598,30.7961,30.8386,37818.4267
2007-05-01 13:10:00,58.07,58.11,58.02,58.11,27830.77095724385,30.8227,30.8439,30.7961,30.8439,27830.771
2007-05-01 13:20:00,58.08,58.17,58.07,58.15,53978.229154976994,30.828,30.8757,30.8227,30.8651,53978.2292
2007-05-01 13:30:00,58.17,58.17,58.08,58.1,102233.19492761754,30.8757,30.8757,30.828,30.8386,102233.1949
2007-05-01 13:40:00,58.08,58.3,58.08,58.3,87644.48434519133,30.828,30.9447,30.828,30.9447,87644.4843
2007-05-01 13:50:00,58.3,58.37,58.23,58.28,47357.19896756817,30.9447,30.9819,30.9076,30.9341,47357.199
2007-05-01 14:00:00,58.28,58.36,58.26,58.3,39726.18112445292,30.9341,30.9766,30.9235,30.9447,39726.1811
2007-05-01 14:10:00,58.31,58.44,58.29,58.31,43990.57344854674,30.9501,31.0191,30.9394,30.9501,43990.5734
2007-05-01 14:20:00,58.32,58.48,58.3,58.38,61945.90954999439,30.9554,31.0403,30.9447,30.9872,61945.9095
2007-05-01 14:30:00,58.38,58.42,58.27,58.3,100886.54472000895,30.9872,31.0084,30.9288,30.9447,100886.5447
2007-05-01 14:40:00,58.3,58.42,58.3,58.38,149814.8355964538,30.9447,31.0084,30.9447,30.9872,149814.8356
2007-05-01 14:50:00,58.39,58.4,58.3,58.38,93928.851980698,30.9925,30.9978,30.9447,30.9872,93928.852
2007-05-01 15:00:00,58.38,58.47,58.37,58.43,79564.58309953989,30.9872,31.035,30.9819,31.0137,79564.5831
2007-05-01 15:10:00,58.43,58.48,58.39,58.47,81809.00011222085,31.0137,31.0403,30.9925,31.035,81809.0001
2007-05-01 15:20:00,58.47,58.63,58.46,58.62,135113.90416339354,31.035,31.1199,31.0297,31.1146,135113.9042
2007-05-01 15:30:00,58.63,58.7,58.58,58.62,96622.15239591515,31.1199,31.1571,31.0934,31.1146,96622.1524
2007-05-01 15:40:00,58.63,58.72,58.63,58.69,101335.42812254516,31.1199,31.1677,31.1199,31.1518,101335.4281
2007-05-01 15:50:00,58.7,58.7,58.6,58.63,117944.11401638424,31.1571,31.1571,31.104,31.1199,117944.114
2007-05-02 09:30:00,59.48,59.48,58.8,58.92,300639.6588486141,31.5711,31.5711,31.2101,31.2738,300639.6588
2007-05-02 09:40:00,58.93,58.95,58.64,58.72,212209.6285489844,31.2791,31.2898,31.1252,31.1677,212209.6285
2007-05-02 09:50:00,58.72,58.88,58.68,58.86,105150.9370441028,31.1677,31.2526,31.1464,31.242,105150.937
2007-05-02 10:00:00,58.87,59.12,58.86,59.04,155986.98238132644,31.2473,31.38,31.242,31.3375,155986.9824
2007-05-02 10:10:00,59.04,59.22,59.04,59.19,158343.62024464144,31.3375,31.4331,31.3375,31.4171,158343.6202
2007-05-02 10:20:00,59.19,59.26,59.19,59.24,51060.48703849175,31.4171,31.4543,31.4171,31.4437,51060.487
2007-05-02 10:30:00,59.24,59.48,59.23,59.42,142408.25945460665,31.4437,31.5711,31.4384,31.5392,142408.2595
2007-05-02 10:40:00,59.43,59.53,59.41,59.51,110313.096173269,31.5445,31.5976,31.5339,31.587,110313.0962
2007-05-02 10:50:00,59.52,59.61,59.45,59.61,133542.81225451687,31.5923,31.6401,31.5551,31.6401,133542.8123
2007-05-02 11:00:00,59.61,59.62,59.48,59.5,86410.05498821681,31.6401,31.6454,31.5711,31.5817,86410.055
2007-05-02 11:10:00,59.5,59.61,59.5,59.61,44327.23600044888,31.5817,31.6401,31.5817,31.6401,44327.236
2007-05-02 11:20:00,59.61,59.66,59.57,59.61,63180.33890696892,31.6401,31.6666,31.6188,31.6401,63180.3389
2007-05-02 11:30:00,59.61,59.65,59.58,59.64,64526.98911457748,31.6401,31.6613,31.6241,31.656,64526.9891
2007-05-02 11:40:00,59.64,59.69,59.6,59.69,77207.94523622488,31.656,31.6825,31.6348,31.6825,77207.9452
2007-05-02 11:50:00,59.69,59.69,59.61,59.63,62843.67635506677,31.6825,31.6825,31.6401,31.6507,62843.6764
2007-05-02 12:00:00,59.63,59.67,59.59,59.67,61384.80529682415,31.6507,31.6719,31.6295,31.6719,61384.8053
2007-05-02 12:10:00,59.66,59.66,59.64,59.64,49377.17427898103,31.6666,31.6666,31.656,31.656,49377.1743
2007-05-02 12:20:00,59.63,59.67,59.61,59.66,55549.32106385366,31.6507,31.6719,31.6401,31.6666,55549.3211
2007-05-02 12:30:00,59.66,59.67,59.58,59.61,54314.891706879134,31.6666,31.6719,31.6241,31.6401,54314.8917
2007-05-02 12:40:00,59.61,59.67,59.6,59.65,58579.28403097295,31.6401,31.6719,31.6348,31.6613,58579.284
2007-05-02 12:50:00,59.65,59.68,59.64,59.66,31646.27987880148,31.6613,31.6772,31.656,31.6666,31646.2799
2007-05-02 13:00:00,59.66,59.7,59.65,59.7,86297.83413758276,31.6666,31.6878,31.6613,31.6878,86297.8341
2007-05-02 13:10:00,59.7,59.75,59.69,59.7,59589.271686679385,31.6878,31.7144,31.6825,31.6878,59589.2717
2007-05-02 13:20:00,59.7,59.79,59.51,59.64,144540.45561665358,31.6878,31.7356,31.587,31.656,144540.4556
2007-05-02 13:30:00,59.63,59.72,59.61,59.72,61833.68869936034,31.6507,31.6985,31.6401,31.6985,61833.6887
2007-05-02 13:40:00,59.73,59.78,59.62,59.78,38267.3100662103,31.7038,31.7303,31.6454,31.7303,38267.3101
2007-05-02 13:50:00,59.77,59.78,59.68,59.7,95163.28133767254,31.725,31.7303,31.6772,31.6878,95163.2813
2007-05-02 14:00:00,59.7,59.73,59.7,59.72,32992.93008641005,31.6878,31.7038,31.6878,31.6985,32992.9301
2007-05-02 14:10:00,59.7,59.73,59.65,59.67,109190.88766692852,31.6878,31.7038,31.6613,31.6719,109190.8877
2007-05-02 14:20:00,59.67,59.75,59.66,59.71,64975.87251711368,31.6719,31.7144,31.6666,31.6932,64975.8725
2007-05-02 14:30:00,59.7,59.73,59.68,59.7,65536.97677028392,31.6878,31.7038,31.6772,31.6878,65536.9768
2007-05-02 14:40:00,59.71,59.77,59.7,59.76,84390.07967680394,31.6932,31.725,31.6878,31.7197,84390.0797
2007-05-02 14:50:00,59.77,59.77,59.62,59.63,111996.4089327797,31.725,31.725,31.6454,31.6507,111996.4089
2007-05-02 15:00:00,59.61,59.72,59.46,59.48,115811.91785433731,31.6401,31.6985,31.5605,31.5711,115811.9179
2007-05-02 15:10:00,59.48,59.61,59.46,59.49,85512.28818314442,31.5711,31.6401,31.5605,31.5764,85512.2882
2007-05-02 15:20:00,59.48,59.51,59.45,59.46,106048.70384917516,31.5711,31.587,31.5551,31.5605,106048.7038
2007-05-02 15:30:00,59.47,59.58,59.45,59.51,116373.02210750755,31.5658,31.6241,31.5551,31.587,116373.0221
2007-05-02 15:40:00,59.52,59.53,59.44,59.48,159465.82875098192,31.5923,31.5976,31.5498,31.5711,159465.8288
2007-05-02 15:50:00,59.49,59.5,59.42,59.45,151722.59005723262,31.5764,31.5817,31.5392,31.5551,151722.5901
2007-05-03 09:30:00,59.53,59.85,59.52,59.83,193019.86309056223,31.5976,31.7675,31.5923,31.7568,193019.8631
2007-05-03 09:40:00,59.83,59.95,59.7,59.71,115026.371899899,31.7568,31.8205,31.6878,31.6932,115026.3719
2007-05-03 09:50:00,59.72,59.79,59.6,59.61,79676.80395017394,31.6985,31.7356,31.6348,31.6401,79676.804
2007-05-03 10:00:00,59.61,59.7,59.42,59.59,137470.54202670854,31.6401,31.6878,31.5392,31.6295,137470.542
2007-05-03 10:10:00,59.6,59.73,59.54,59.73,108629.78341375828,31.6348,31.7038,31.6029,31.7038,108629.7834
2007-05-03 10:20:00,59.73,59.79,59.68,59.75,55324.87936258557,31.7038,31.7356,31.6772,31.7144,55324.8794
2007-05-03 10:30:00,59.76,59.79,59.69,59.75,91011.10986421276,31.7197,31.7356,31.6825,31.7144,91011.1099
2007-05-03 10:40:00,59.76,59.85,59.73,59.76,109303.10851756256,31.7197,31.7675,31.7038,31.7197,109303.1085
2007-05-03 10:50:00,59.74,59.92,59.74,59.91,41072.8313320615,31.7091,31.8046,31.7091,31.7993,41072.8313
2007-05-03 11:00:00,59.91,59.93,59.85,59.91,28279.654359780045,31.7993,31.8099,31.7675,31.7993,28279.6544
2007-05-03 11:10:00,59.91,59.99,59.91,59.93,63292.55975760296,31.7993,31.8418,31.7993,31.8099,63292.5598
2007-05-03 11:20:00,59.93,59.97,59.87,59.96,65424.75591964987,31.8099,31.8312,31.7781,31.8258,65424.7559
2007-05-03 11:30:00,59.95,59.98,59.91,59.93,48142.7449220065,31.8205,31.8365,31.7993,31.8099,48142.7449
2007-05-03 11:40:00,59.88,59.95,59.86,59.94,62394.79295253057,31.7834,31.8205,31.7728,31.8152,62394.793
2007-05-03 11:50:00,59.95,60.09,59.93,60.08,44551.67770171697,31.8205,31.8948,31.8099,31.8895,44551.6777
2007-05-03 12:00:00,60.08,60.1,59.97,59.98,91235.55156548086,31.8895,31.9002,31.8312,31.8365,91235.5516
2007-05-03 12:10:00,59.97,60.05,59.96,60.03,46908.31556503198,31.8312,31.8736,31.8258,31.863,46908.3156
2007-05-03 12:20:00,60.04,60.1,60.0,60.01,271798.9002356637,31.8683,31.9002,31.8471,31.8524,271798.9002
2007-05-03 12:30:00,60.01,60.17,60.01,60.16,110874.20042643925,31.8524,31.9373,31.8524,31.932,110874.2004
2007-05-03 12:40:00,60.15,60.2,60.15,60.18,35012.90539782291,31.9267,31.9532,31.9267,31.9426,35012.9054
2007-05-03 12:50:00,60.19,60.27,60.18,60.24,58803.72573224104,31.9479,31.9904,31.9426,31.9745,58803.7257
2007-05-03 13:00:00,60.24,60.31,60.24,60.28,87532.26349455728,31.9745,32.0116,31.9745,31.9957,87532.2635
2007-05-03 13:10:00,60.3,60.34,60.27,60.33,24688.587139490515,32.0063,32.0275,31.9904,32.0222,24688.5871
2007-05-03 13:20:00,60.33,60.41,60.31,60.4,89103.35540343395,32.0222,32.0647,32.0116,32.0594,89103.3554
2007-05-03 13:30:00,60.41,60.41,60.35,60.37,39501.73942318482,32.0647,32.0647,32.0329,32.0435,39501.7394
2007-05-03 13:40:00,60.37,60.54,60.36,60.53,60262.59679048367,32.0435,32.1337,32.0382,32.1284,60262.5968
2007-05-03 13:50:00,60.52,60.62,60.5,60.6,117046.34721131186,32.1231,32.1762,32.1125,32.1655,117046.3472
2007-05-03 14:00:00,60.6,60.62,60.57,60.6,111098.64212770732,32.1655,32.1762,32.1496,32.1655,111098.6421
2007-05-03 14:10:00,60.6,60.7,60.58,60.7,56559.30871956009,32.1655,32.2186,32.1549,32.2186,56559.3087
2007-05-03 14:20:00,60.69,60.69,60.53,60.6,116821.90551004375,32.2133,32.2133,32.1284,32.1655,116821.9055
2007-05-03 14:30:00,60.61,60.63,60.54,60.62,90225.56390977444,32.1709,32.1815,32.1337,32.1762,90225.5639
2007-05-03 14:40:00,60.63,60.67,60.61,60.67,37706.20581304006,32.1815,32.2027,32.1709,32.2027,37706.2058
2007-05-03 14:50:00,60.67,60.72,60.66,60.72,86297.83413758276,32.2027,32.2292,32.1974,32.2292,86297.8341
2007-05-03 15:00:00,60.73,60.75,60.67,60.67,79003.47884636965,32.2346,32.2452,32.2027,32.2027,79003.4788
2007-05-03 15:10:00,60.67,60.75,60.67,60.73,94377.7353832342,32.2027,32.2452,32.2027,32.2346,94377.7354
2007-05-03 15:20:00,60.73,60.8,60.71,60.8,161710.24576366288,32.2346,32.2717,32.2239,32.2717,161710.2458
2007-05-03 15:30:00,60.8,60.81,60.76,60.76,167433.50914599933,32.2717,32.277,32.2505,32.2505,167433.5091
2007-05-03 15:40:00,60.76,60.76,60.71,60.71,253394.68073167992,32.2505,32.2505,32.2239,32.2239,253394.6807
2007-05-03 15:50:00,60.71,60.76,60.68,60.69,239479.295253058,32.2239,32.2505,32.208,32.2133,239479.2953
2007-05-04 09:30:00,61.16,61.16,60.77,60.88,152171.4734597688,32.4628,32.4628,32.2558,32.3142,152171.4735
2007-05-04 09:40:00,60.89,61.13,60.87,61.08,126921.78206710806,32.3195,32.4469,32.3089,32.4203,126921.7821
2007-05-04 09:50:00,61.07,61.34,61.07,61.17,152171.4734597688,32.415,32.5583,32.415,32.4681,152171.4735
2007-05-04 10:00:00,61.16,61.19,60.87,61.06,168331.2759510717,32.4628,32.4787,32.3089,32.4097,168331.276
2007-05-04 10:10:00,61.06,61.25,61.06,61.25,82818.98776792728,32.4097,32.5106,32.4097,32.5106,82818.9878
2007-05-04 10:20:00,61.25,61.41,61.25,61.41,81809.00011222085,32.5106,32.5955,32.5106,32.5955,81809.0001
2007-05-04 10:30:00,61.41,61.41,61.29,61.33,158231.3993940074,32.5955,32.5955,32.5318,32.553,158231.3994
2007-05-04 10:40:00,61.33,61.33,61.3,61.32,77095.72438559085,32.553,32.553,32.5371,32.5477,77095.7244
2007-05-04 10:50:00,61.32,61.32,61.29,61.31,68903.60228930535,32.5477,32.5477,32.5318,32.5424,68903.6023
2007-05-04 11:00:00,61.31,61.31,61.25,61.26,51958.25384356413,32.5424,32.5424,32.5106,32.5159,51958.2538
2007-05-04 11:10:00,61.26,61.27,61.25,61.26,37706.20581304006,32.5159,32.5212,32.5106,32.5159,37706.2058
2007-05-04 11:20:00,61.26,61.26,61.22,61.24,43990.57344854674,32.5159,32.5159,32.4946,32.5053,43990.5734
2007-05-04 11:30:00,61.24,61.32,61.21,61.32,61160.36359555605,32.5053,32.5477,32.4893,32.5477,61160.3636
2007-05-04 11:40:00,61.31,61.31,61.27,61.31,49826.05768151722,32.5424,32.5424,32.5212,32.5424,49826.0577
2007-05-04 11:50:00,61.31,61.33,61.3,61.32,70923.57760071821,32.5424,32.553,32.5371,32.5477,70923.5776
2007-05-04 12:00:00,61.31,61.32,61.24,61.3,55324.87936258557,32.5424,32.5477,32.5053,32.5371,55324.8794
2007-05-04 12:10:00,61.29,61.33,61.26,61.26,62282.57210189653,32.5318,32.553,32.5159,32.5159,62282.5721
2007-05-04 12:20:00,61.27,61.27,61.16,61.23,94265.51453260017,32.5212,32.5212,32.4628,32.4999,94265.5145
2007-05-04 12:30:00,61.22,61.27,61.2,61.22,477050.8360453372,32.4946,32.5212,32.484,32.4946,477050.836
2007-05-04 12:40:00,61.22,61.23,61.09,61.17,67332.51038042868,32.4946,32.4999,32.4256,32.4681,67332.5104
2007-05-04 12:50:00,61.16,61.21,61.16,61.17,44888.34025361912,32.4628,32.4893,32.4628,32.4681,44888.3403
2007-05-04 13:00:00,61.17,61.26,61.17,61.21,108068.67916058804,32.4681,32.5159,32.4681,32.4893,108068.6792
2007-05-04 13:10:00,61.22,61.25,61.17,61.18,76983.50353495679,32.4946,32.5106,32.4681,32.4734,76983.5035
2007-05-04 13:20:00,61.18,61.23,61.17,61.19,54875.995960049375,32.4734,32.4999,32.4681,32.4787,54875.996
2007-05-04 13:30:00,61.19,61.21,61.16,61.18,66322.52272472225,32.4787,32.4893,32.4628,32.4734,66322.5227
2007-05-04 13:40:00,61.19,61.26,61.13,61.22,310963.97710694646,32.4787,32.5159,32.4469,32.4946,310963.9771
2007-05-04 13:50:00,61.21,61.22,60.96,61.0,81584.55841095276,32.4893,32.4946,32.3566,32.3779,81584.5584
2007-05-04 14:00:00,61.0,61.0,60.92,60.95,142520.4803052407,32.3779,32.3779,32.3354,32.3513,142520.4803
2007-05-04 14:10:00,60.95,61.01,60.92,61.0,106946.47065424756,32.3513,32.3832,32.3354,32.3779,106946.4707
2007-05-04 14:20:00,61.0,61.05,61.0,61.04,61384.80529682415,32.3779,32.4044,32.3779,32.3991,61384.8053
2007-05-04 14:30:00,61.03,61.05,61.0,61.01,100213.21961620467,32.3938,32.4044,32.3779,32.3832,100213.2196
2007-05-04 14:40:00,61.01,61.01,60.95,61.0,111771.9672315116,32.3832,32.3832,32.3513,32.3779,111771.9672
2007-05-04 14:50:00,61.0,61.02,60.98,61.0,114128.6050948266,32.3779,32.3885,32.3672,32.3779,114128.6051
2007-05-04 15:00:00,61.0,61.13,61.0,61.08,122432.94804174616,32.3779,32.4469,32.3779,32.4203,122432.948
2007-05-04 15:10:00,61.08,61.1,61.03,61.07,140388.2841431938,32.4203,32.4309,32.3938,32.415,140388.2841
2007-05-04 15:20:00,61.08,61.08,61.0,61.07,108293.12086185612,32.4203,32.4203,32.3779,32.415,108293.1209
2007-05-04 15:30:00,61.07,61.07,61.01,61.06,83828.9754236337,32.415,32.415,32.3832,32.4097,83828.9754
2007-05-04 15:40:00,61.06,61.08,60.96,61.05,175401.1895410167,32.4097,32.4203,32.3566,32.4044,175401.1895
2007-05-04 15:50:00,61.05,61.11,60.97,61.07,172820.10997643362,32.4044,32.4362,32.3619,32.415,172820.11
2007-05-07 09:30:00,61.44,61.49,61.25,61.27,174391.2018853103,32.6114,32.6379,32.5106,32.5212,174391.2019
2007-05-07 09:40:00,61.27,61.35,61.26,61.33,136684.9960722702,32.5212,32.5636,32.5159,32.553,136684.9961
2007-05-07 09:50:00,61.33,61.33,61.26,61.3,94265.51453260017,32.553,32.553,32.5159,32.5371,94265.5145
2007-05-07 10:00:00,61.3,61.33,61.27,61.3,108293.12086185612,32.5371,32.553,32.5212,32.5371,108293.1209
2007-05-07 10:10:00,61.3,61.31,61.21,61.3,125687.35271013352,32.5371,32.5424,32.4893,32.5371,125687.3527
2007-05-07 10:20:00,61.31,61.43,61.3,61.42,155313.65727752214,32.5424,32.6061,32.5371,32.6008,155313.6573
2007-05-07 10:30:00,61.42,61.48,61.37,61.48,74963.52822354394,32.6008,32.6326,32.5743,32.6326,74963.5282
2007-05-07 10:40:00,61.48,61.49,61.44,61.48,62619.234653798674,32.6326,32.6379,32.6114,32.6326,62619.2347
2007-05-07 10:50:00,61.48,61.56,61.44,61.56,72494.66950959488,32.6326,32.6751,32.6114,32.6751,72494.6695
2007-05-07 11:00:00,61.56,61.66,61.55,61.64,92582.20177308944,32.6751,32.7282,32.6698,32.7176,92582.2018
2007-05-07 11:10:00,61.65,61.65,61.58,61.64,56559.30871956009,32.7229,32.7229,32.6857,32.7176,56559.3087
2007-05-07 11:20:00,61.64,61.7,61.61,61.7,74177.98226910559,32.7176,32.7494,32.7016,32.7494,74177.9823
2007-05-07 11:30:00,61.71,61.75,61.69,61.72,58467.0631803389,32.7547,32.776,32.7441,32.76,58467.0632
2007-05-07 11:40:00,61.72,61.74,61.71,61.73,31421.838177533384,32.76,32.7706,32.7547,32.7653,31421.8382
2007-05-07 11:50:00,61.73,61.73,61.69,61.69,25361.9122432948,32.7653,32.7653,32.7441,32.7441,25361.9122
2007-05-07 12:00:00,61.7,61.71,61.66,61.67,46683.87386376388,32.7494,32.7547,32.7282,32.7335,46683.8739
2007-05-07 12:10:00,61.67,61.71,61.6,61.6,33105.1509370441,32.7335,32.7547,32.6963,32.6963,33105.1509
2007-05-07 12:20:00,61.61,61.62,61.48,61.5,65312.53506901582,32.7016,32.7069,32.6326,32.6433,65312.5351
2007-05-07 12:30:00,61.49,61.5,61.44,61.48,27494.10840534171,32.6379,32.6433,32.6114,32.6326,27494.1084
2007-05-07 12:40:00,61.48,61.49,61.44,61.48,24913.02884075861,32.6326,32.6379,32.6114,32.6326,24913.0288
2007-05-07 12:50:00,61.48,61.5,61.45,61.49,14700.93143306026,32.6326,32.6433,32.6167,32.6379,14700.9314
2007-05-07 13:00:00,61.49,61.5,61.47,61.48,16608.685893839076,32.6379,32.6433,32.6273,32.6326,16608.6859
2007-05-07 13:10:00,61.48,61.51,61.46,61.51,35686.2305016272,32.6326,32.6486,32.622,32.6486,35686.2305
2007-05-07 13:20:00,61.51,61.56,61.51,61.54,35574.00965099315,32.6486,32.6751,32.6486,32.6645,35574.0097
2007-05-07 13:30:00,61.55,61.58,61.5,61.53,49601.61598024913,32.6698,32.6857,32.6433,32.6592,49601.616
2007-05-07 13:40:00,61.53,61.56,61.49,61.49,105599.820446639,32.6592,32.6751,32.6379,32.6379,105599.8204
2007-05-07 13:50:00,61.49,61.5,61.47,61.49,44215.01514981483,32.6379,32.6433,32.6273,32.6379,44215.0151
2007-05-07 14:00:00,61.48,61.49,61.44,61.48,37257.32241050387,32.6326,32.6379,32.6114,32.6326,37257.3224
2007-05-07 14:10:00,61.47,61.48,61.44,61.44,32880.709235776005,32.6273,32.6326,32.6114,32.6114,32880.7092
2007-05-07 14:20:00,61.44,61.46,61.42,61.45,34564.02199528672,32.6114,32.622,32.6008,32.6167,34564.022
2007-05-07 14:30:00,61.46,61.48,61.44,61.46,77656.82863876107,32.622,32.6326,32.6114,32.622,77656.8286
2007-05-07 14:40:00,61.47,61.47,61.44,61.44,36247.33475479744,32.6273,32.6273,32.6114,32.6114,36247.3348
2007-05-07 14:50:00,61.45,61.46,61.43,61.45,50611.60363595556,32.6167,32.622,32.6061,32.6167,50611.6036
2007-05-07 15:00:00,61.45,61.46,61.4,61.44,98978.79025923015,32.6167,32.622,32.5902,32.6114,98978.7903
2007-05-07 15:10:00,61.44,61.49,61.38,61.41,127034.00291774212,32.6114,32.6379,32.5796,32.5955,127034.0029
2007-05-07 15:20:00,61.41,61.45,61.4,61.41,69913.58994501177,32.5955,32.6167,32.5902,32.5955,69913.5899
2007-05-07 15:30:00,61.41,61.41,61.36,61.37,81584.55841095276,32.5955,32.5955,32.5689,32.5743,81584.5584
2007-05-07 15:40:00,61.37,61.4,61.34,61.35,98529.90685669395,32.5743,32.5902,32.5583,32.5636,98529.9069
2007-05-07 15:50:00,61.36,61.36,61.29,61.3,139602.73818875547,32.5689,32.5689,32.5318,32.5371,139602.7382
2007-05-08 09:30:00,61.49,61.49,61.27,61.39,86522.27583885085,32.6379,32.6379,32.5212,32.5849,86522.2758
2007-05-08 09:40:00,61.4,61.4,61.25,61.27,179553.36101447648,32.5902,32.5902,32.5106,32.5212,179553.361
2007-05-08 09:50:00,61.26,61.3,61.25,61.28,52743.79979800247,32.5159,32.5371,32.5106,32.5265,52743.7998
2007-05-08 10:00:00,61.25,61.34,61.24,61.33,87981.14689709348,32.5106,32.5583,32.5053,32.553,87981.1469
2007-05-08 10:10:00,61.34,61.39,61.33,61.38,154864.77387498596,32.5583,32.5849,32.553,32.5796,154864.7739
2007-05-08 10:20:00,61.37,61.38,61.35,61.38,97519.91920098754,32.5743,32.5796,32.5636,32.5796,97519.9192
2007-05-08 10:30:00,61.38,61.38,61.33,61.35,97968.80260352373,32.5796,32.5796,32.553,32.5636,97968.8026
2007-05-08 10:40:00,61.36,61.39,61.31,61.37,185613.28694871507,32.5689,32.5849,32.5424,32.5743,185613.2869
2007-05-08 10:50:00,61.37,61.4,61.36,61.37,189204.3541690046,32.5743,32.5902,32.5689,32.5743,189204.3542
2007-05-08 11:00:00,61.38,61.39,61.36,61.37,70250.25249691392,32.5796,32.5849,32.5689,32.5743,70250.2525
2007-05-08 11:10:00,61.37,61.4,61.33,61.35,154191.4487711817,32.5743,32.5902,32.553,32.5636,154191.4488
2007-05-08 11:20:00,61.34,61.4,61.33,61.37,141173.83009763213,32.5583,32.5902,32.553,32.5743,141173.8301
2007-05-08 11:30:00,61.37,61.39,61.3,61.32,75973.51587925036,32.5743,32.5849,32.5371,32.5477,75973.5159
2007-05-08 11:40:00,61.32,61.32,61.25,61.27,75075.74907417798,32.5477,32.5477,32.5106,32.5212,75075.7491
2007-05-08 11:50:00,61.27,61.27,61.22,61.22,45786.1070586915,32.5212,32.5212,32.4946,32.4946,45786.1071
2007-05-08 12:00:00,61.22,61.23,61.15,61.19,95275.50218830658,32.4946,32.4999,32.4575,32.4787,95275.5022
2007-05-08 12:10:00,61.19,61.25,61.17,61.17,43317.24834474245,32.4787,32.5106,32.4681,32.4681,43317.2483
2007-05-08 12:20:00,61.17,61.17,61.08,61.12,32992.93008641005,32.4681,32.4681,32.4203,32.4416,32992.9301
2007-05-08 12:30:00,61.13,61.17,61.11,61.17,91235.55156548086,32.4469,32.4681,32.4362,32.4681,91235.5516
2007-05-08 12:40:00,61.17,61.31,61.17,61.3,53304.90405117271,32.4681,32.5424,32.4681,32.5371,53304.9041
2007-05-08 12:50:00,61.31,61.34,61.28,61.29,35461.78880035911,32.5424,32.5583,32.5265,32.5318,35461.7888
2007-05-08 13:00:00,61.3,61.35,61.24,61.27,104477.6119402985,32.5371,32.5636,32.5053,32.5212,104477.6119
2007-05-08 13:10:00,61.28,61.33,61.26,61.27,21209.74076983504,32.5265,32.553,32.5159,32.5212,21209.7408
2007-05-08 13:20:00,61.26,61.29,61.23,61.27,17843.1152508136,32.5159,32.5318,32.4999,32.5212,17843.1153
2007-05-08 13:30:00,61.26,61.36,61.26,61.35,58691.504881607,32.5159,32.5689,32.5159,32.5636,58691.5049
2007-05-08 13:40:00,61.35,61.37,61.34,61.36,18516.440354617887,32.5636,32.5743,32.5583,32.5689,18516.4404
2007-05-08 13:50:00,61.35,61.36,61.33,61.34,40511.72707889126,32.5636,32.5689,32.553,32.5583,40511.7271
2007-05-08 14:00:00,61.35,61.4,61.34,61.4,29065.20031421838,32.5636,32.5902,32.5583,32.5902,29065.2003
2007-05-08 14:10:00,61.39,61.42,61.32,61.38,42980.58579284031,32.5849,32.6008,32.5477,32.5796,42980.5858
2007-05-08 14:20:00,61.39,61.41,61.34,61.38,22444.17012680956,32.5849,32.5955,32.5583,32.5796,22444.1701
2007-05-08 14:30:00,61.39,61.4,61.33,61.39,99091.0111098642,32.5849,32.5902,32.553,32.5849,99091.0111
2007-05-08 14:40:00,61.39,61.43,61.38,61.41,52743.79979800247,32.5849,32.6061,32.5796,32.5955,52743.7998
2007-05-08 14:50:00,61.41,61.42,61.4,61.41,37706.20581304006,32.5955,32.6008,32.5902,32.5955,37706.2058
2007-05-08 15:00:00,61.41,61.49,61.41,61.48,52294.91639546627,32.5955,32.6379,32.5955,32.6326,52294.9164
2007-05-08 15:10:00,61.48,61.54,61.46,61.54,97071.03579845135,32.6326,32.6645,32.622,32.6645,97071.0358
2007-05-08 15:20:00,61.53,61.6,61.5,61.57,61384.80529682415,32.6592,32.6963,32.6433,32.6804,61384.8053
2007-05-08 15:30:00,61.56,61.58,61.47,61.49,59140.38828414319,32.6751,32.6857,32.6273,32.6379,59140.3883
2007-05-08 15:40:00,61.49,61.53,61.46,61.51,86634.4966894849,32.6379,32.6592,32.622,32.6486,86634.4967
2007-05-08 15:50:00,61.51,61.56,61.49,61.55,210301.8740882056,32.6486,32.6751,32.6379,32.6698,210301.8741
2007-05-09 09:30:00,61.53,61.71,61.42,61.44,128492.87397598474,32.6592,32.7547,32.6008,32.6114,128492.874
2007-05-09 09:40:00,61.44,61.55,61.39,61.44,88430.03029962967,32.6114,32.6698,32.5849,32.6114,88430.0303
2007-05-09 09:50:00,61.44,61.47,61.37,61.4,65200.31421838177,32.6114,32.6273,32.5743,32.5902,65200.3142
2007-05-09 10:00:00,61.39,61.42,61.39,61.39,116148.58040623947,32.5849,32.6008,32.5849,32.5849,116148.5804
2007-05-09 10:10:00,61.4,61.41,61.35,61.36,43092.80664347435,32.5902,32.5955,32.5636,32.5689,43092.8066
2007-05-09 10:20:00,61.36,61.44,61.35,61.43,31534.05902816743,32.5689,32.6114,32.5636,32.6061,31534.059
2007-05-09 10:30:00,61.43,61.48,61.4,61.43,179328.91931320835,32.6061,32.6326,32.5902,32.6061,179328.9193
2007-05-09 10:40:00,61.43,61.43,61.38,61.43,60599.25934238581,32.6061,32.6061,32.5796,32.6061,60599.2593
2007-05-09 10:50:00,61.43,61.43,61.27,61.28,140949.38839636403,32.6061,32.6061,32.5212,32.5265,140949.3884
2007-05-09 11:00:00,61.28,61.4,61.28,61.29,134552.79991022332,32.5265,32.5902,32.5265,32.5318,134552.7999
2007-05-09 11:10:00,61.29,61.32,61.21,61.24,101335.42812254516,32.5318,32.5477,32.4893,32.5053,101335.4281
2007-05-09 11:20:00,61.25,61.35,61.19,61.31,93367.74772752776,32.5106,32.5636,32.4787,32.5424,93367.7477
2007-05-09 11:30:00,61.3,61.33,61.3,61.33,19189.76545842217,32.5371,32.553,32.5371,32.553,19189.7655
2007-05-09 11:40:00,61.33,61.38,61.33,61.38,276512.1759622937,32.553,32.5796,32.553,32.5796,276512.176
2007-05-09 11:50:00,61.37,61.39,61.3,61.33,30411.85052182696,32.5743,32.5849,32.5371,32.553,30411.8505
2007-05-09 12:00:00,61.31,61.4,61.31,61.39,36247.33475479744,32.5424,32.5902,32.5424,32.5849,36247.3348
2007-05-09 12:10:00,61.4,61.41,61.37,61.41,24688.587139490515,32.5902,32.5955,32.5743,32.5955,24688.5871
2007-05-09 12:20:00,61.4,61.44,61.35,61.42,56783.75042082819,32.5902,32.6114,32.5636,32.6008,56783.7504
2007-05-09 12:30:00,61.42,61.5,61.42,61.49,46683.87386376388,32.6008,32.6433,32.6008,32.6379,46683.8739
2007-05-09 12:40:00,61.49,61.49,61.45,61.45,24015.262035686228,32.6379,32.6379,32.6167,32.6167,24015.262
2007-05-09 12:50:00,61.46,61.49,61.44,61.49,21770.84502300528,32.622,32.6379,32.6114,32.6379,21770.845
2007-05-09 13:00:00,61.49,61.49,61.42,61.46,34900.68454718887,32.6379,32.6379,32.6008,32.622,34900.6845
2007-05-09 13:10:00,61.46,61.49,61.44,61.47,33329.5926383122,32.622,32.6379,32.6114,32.6273,33329.5926
2007-05-09 13:20:00,61.48,61.57,61.47,61.5,186847.7163056896,32.6326,32.6804,32.6273,32.6433,186847.7163
2007-05-09 13:30:00,61.49,61.51,61.37,61.38,52519.35809673437,32.6379,32.6486,32.5743,32.5796,52519.3581
2007-05-09 13:40:00,61.38,61.44,61.38,61.41,8304.342946919538,32.5796,32.6114,32.5796,32.5955,8304.3429
2007-05-09 13:50:00,61.42,61.48,61.42,61.47,17394.23184827741,32.6008,32.6326,32.6008,32.6273,17394.2318
2007-05-09 14:00:00,61.45,61.52,61.45,61.49,30972.9547749972,32.6167,32.6539,32.6167,32.6379,30972.9548
2007-05-09 14:10:00,61.49,61.57,61.14,61.32,129502.86163169116,32.6379,32.6804,32.4522,32.5477,129502.8616
2007-05-09 14:20:00,61.35,61.55,61.2,61.34,185949.9495006172,32.5636,32.6698,32.484,32.5583,185949.9495
2007-05-09 14:30:00,61.34,61.4,61.25,61.33,91123.33071484682,32.5583,32.5902,32.5106,32.553,91123.3307
2007-05-09 14:40:00,61.33,61.47,61.25,61.43,120076.31017843114,32.553,32.6273,32.5106,32.6061,120076.3102
2007-05-09 14:50:00,61.44,61.56,61.44,61.45,48816.07002581079,32.6114,32.6751,32.6114,32.6167,48816.07
2007-05-09 15:00:00,61.44,61.49,61.41,61.43,45449.44450678936,32.6114,32.6379,32.5955,32.6061,45449.4445
2007-05-09 15:10:00,61.43,61.49,61.37,61.39,74963.52822354394,32.6061,32.6379,32.5743,32.5849,74963.5282
2007-05-09 15:20:00,61.4,61.53,61.4,61.53,76759.0618336887,32.5902,32.6592,32.5902,32.6592,76759.0618
2007-05-09 15:30:00,61.51,61.56,61.48,61.5,42756.14409157221,32.6486,32.6751,32.6326,32.6433,42756.1441
2007-05-09 15:40:00,61.49,61.56,61.48,61.54,49489.39512961508,32.6379,32.6751,32.6326,32.6645,49489.3951
2007-05-09 15:50:00,61.54,61.55,61.39,61.39,138592.75053304902,32.6645,32.6698,32.5849,32.5849,138592.7505
2007-05-10 09:30:00,61.34,61.4,61.05,61.08,80237.90820334418,32.5583,32.5902,32.4044,32.4203,80237.9082
2007-05-10 09:40:00,61.07,61.22,61.03,61.16,73841.31971720346,32.415,32.4946,32.3938,32.4628,73841.3197
2007-05-10 09:50:00,61.16,61.25,61.0,61.21,107619.79575805184,32.4628,32.5106,32.3779,32.4893,107619.7958
2007-05-10 10:00:00,61.21,61.23,61.08,61.17,75636.85332734822,32.4893,32.4999,32.4203,32.4681,75636.8533
2007-05-10 10:10:00,61.15,61.21,61.02,61.2,45000.56110425317,32.4575,32.4893,32.3885,32.484,45000.5611
2007-05-10 10:20:00,61.2,61.25,61.19,61.2,30860.733924363147,32.484,32.5106,32.4787,32.484,30860.7339
2007-05-10 10:30:00,61.21,61.22,61.17,61.21,53529.3457524408,32.4893,32.4946,32.4681,32.4893,53529.3458
2007-05-10 10:40:00,61.22,61.24,61.12,61.12,88654.47200089776,32.4946,32.5053,32.4416,32.4416,88654.472
2007-05-10 10:50:00,61.12,61.14,60.97,60.98,151947.03175850073,32.4416,32.4522,32.3619,32.3672,151947.0318
2007-05-10 11:00:00,60.98,61.04,60.93,60.96,68454.71888676916,32.3672,32.3991,32.3407,32.3566,68454.7189
2007-05-10 11:10:00,60.95,60.96,60.74,60.84,136909.43777353832,32.3513,32.3566,32.2399,32.2929,136909.4378
2007-05-10 11:20:00,60.84,60.86,60.76,60.84,75861.29502861631,32.2929,32.3036,32.2505,32.2929,75861.295
2007-05-10 11:30:00,60.82,60.93,60.81,60.91,55324.87936258557,32.2823,32.3407,32.277,32.3301,55324.8794
2007-05-10 11:40:00,60.91,60.92,60.68,60.71,111659.74638087756,32.3301,32.3354,32.208,32.2239,111659.7464
2007-05-10 11:50:00,60.7,60.72,60.52,60.55,121759.62293794188,32.2186,32.2292,32.1231,32.139,121759.6229
2007-05-10 12:00:00,60.54,60.58,60.43,60.51,144203.79306475143,32.1337,32.1549,32.0753,32.1178,144203.7931
2007-05-10 12:10:00,60.51,60.56,60.5,60.52,50387.161934687465,32.1178,32.1443,32.1125,32.1231,50387.1619
2007-05-10 12:20:00,60.53,60.57,60.48,60.56,58467.0631803389,32.1284,32.1496,32.1019,32.1443,58467.0632
2007-05-10 12:30:00,60.55,60.59,60.54,60.58,54651.55425878128,32.139,32.1602,32.1337,32.1549,54651.5543
2007-05-10 12:40:00,60.58,60.65,60.58,60.6,73841.31971720346,32.1549,32.1921,32.1549,32.1655,73841.3197
2007-05-10 12:50:00,60.61,60.65,60.57,60.58,79676.80395017394,32.1709,32.1921,32.1496,32.1549,79676.804
2007-05-10 13:00:00,60.58,60.67,60.57,60.67,80350.12905397822,32.1549,32.2027,32.1496,32.2027,80350.1291
2007-05-10 13:10:00,60.67,60.74,60.64,60.74,76759.0618336887,32.2027,32.2399,32.1868,32.2399,76759.0618
2007-05-10 13:20:00,60.73,60.77,60.71,60.76,39277.29772191673,32.2346,32.2558,32.2239,32.2505,39277.2977
2007-05-10 13:30:00,60.76,60.78,60.61,60.73,95387.72303894065,32.2505,32.2611,32.1709,32.2346,95387.723
2007-05-10 13:40:00,60.72,60.76,60.65,60.75,76534.6201324206,32.2292,32.2505,32.1921,32.2452,76534.6201
2007-05-10 13:50:00,60.74,60.82,60.72,60.72,95387.72303894065,32.2399,32.2823,32.2292,32.2292,95387.723
2007-05-10 14:00:00,60.72,60.83,60.72,60.73,59589.271686679385,32.2292,32.2876,32.2292,32.2346,59589.2717
2007-05-10 14:10:00,60.73,60.76,60.7,60.76,44215.01514981483,32.2346,32.2505,32.2186,32.2505,44215.0151
2007-05-10 14:20:00,60.77,60.88,60.76,60.83,77881.27034002918,32.2558,32.3142,32.2505,32.2876,77881.2703
2007-05-10 14:30:00,60.81,60.84,60.71,60.75,39950.62282572102,32.277,32.2929,32.2239,32.2452,39950.6228
2007-05-10 14:40:00,60.75,60.78,60.74,60.76,66434.7435753563,32.2452,32.2611,32.2399,32.2505,66434.7436
2007-05-10 14:50:00,60.76,60.77,60.68,60.69,73616.87801593536,32.2505,32.2558,32.208,32.2133,73616.878
2007-05-10 15:00:00,60.68,60.68,60.59,60.63,76197.95758051846,32.208,32.208,32.1602,32.1815,76197.9576
2007-05-10 15:10:00,60.63,60.76,60.59,60.72,76871.28268432274,32.1815,32.2505,32.1602,32.2292,76871.2827
2007-05-10 15:20:00,60.71,60.75,60.68,60.7,62507.01380316463,32.2239,32.2452,32.208,32.2186,62507.0138
2007-05-10 15:30:00,60.71,60.75,60.67,60.71,56222.64616765795,32.2239,32.2452,32.2027,32.2239,56222.6462
2007-05-10 15:40:00,60.71,60.72,60.59,60.68,123442.9356974526,32.2239,32.2292,32.1602,32.208,123442.9357
2007-05-10 15:50:00,60.68,60.68,60.62,60.64,164740.20873078218,32.208,32.208,32.1762,32.1868,164740.2087
2007-05-11 09:30:00,60.7,61.05,60.67,60.9,87420.04264392324,32.2186,32.4044,32.2027,32.3248,87420.0426
2007-05-11 09:40:00,60.9,61.08,60.84,61.04,38716.19346874649,32.3248,32.4203,32.2929,32.3991,38716.1935
2007-05-11 09:50:00,61.04,61.06,60.63,60.73,166311.30063965885,32.3991,32.4097,32.1815,32.2346,166311.3006
2007-05-11 10:00:00,60.73,60.77,60.66,60.76,61384.80529682415,32.2346,32.2558,32.1974,32.2505,61384.8053
2007-05-11 10:10:00,60.76,60.85,60.76,60.8,65312.53506901582,32.2505,32.2982,32.2505,32.2717,65312.5351
2007-05-11 10:20:00,60.8,60.82,60.75,60.8,31646.27987880148,32.2717,32.2823,32.2452,32.2717,31646.2799
2007-05-11 10:30:00,60.8,60.86,60.78,60.83,43541.69004601055,32.2717,32.3036,32.2611,32.2876,43541.69
2007-05-11 10:40:00,60.82,60.93,60.8,60.93,52407.13724610032,32.2823,32.3407,32.2717,32.3407,52407.1372
2007-05-11 10:50:00,60.93,61.14,60.93,61.14,78330.15374256537,32.3407,32.4522,32.3407,32.4522,78330.1537
2007-05-11 11:00:00,61.13,61.14,61.01,61.03,61497.02614745819,32.4469,32.4522,32.3832,32.3938,61497.0261
2007-05-11 11:10:00,61.03,61.12,61.02,61.03,23117.495230613848,32.3938,32.4416,32.3885,32.3938,23117.4952
2007-05-11 11:20:00,61.03,61.03,60.92,60.93,37818.42666367411,32.3938,32.3938,32.3354,32.3407,37818.4267
2007-05-11 11:30:00,60.93,60.98,60.92,60.93,27381.887554707664,32.3407,32.3672,32.3354,32.3407,27381.8876
2007-05-11 11:40:00,60.93,60.93,60.88,60.89,14588.710582426214,32.3407,32.3407,32.3142,32.3195,14588.7106
2007-05-11 11:50:00,60.9,60.93,60.86,60.91,30411.85052182696,32.3248,32.3407,32.3036,32.3301,30411.8505
2007-05-11 12:00:00,60.91,60.91,60.82,60.83,41521.714734597685,32.3301,32.3301,32.2823,32.2876,41521.7147
2007-05-11 12:10:00,60.84,60.92,60.84,60.88,25474.13309392885,32.2929,32.3354,32.2929,32.3142,25474.1331
2007-05-11 12:20:00,60.89,60.89,60.79,60.81,38042.8683649422,32.3195,32.3195,32.2664,32.277,38042.8684
2007-05-11 12:30:00,60.79,60.82,60.78,60.81,20648.6365166648,32.2664,32.2823,32.2611,32.277,20648.6365
2007-05-11 12:40:00,60.81,60.96,60.8,60.84,72719.11121086297,32.277,32.3566,32.2717,32.2929,72719.1112
2007-05-11 12:50:00,60.86,61.16,60.84,61.16,151947.03175850073,32.3036,32.4628,32.2929,32.4628,151947.0318
2007-05-11 13:00:00,61.15,61.18,61.08,61.13,62394.79295253057,32.4575,32.4734,32.4203,32.4469,62394.793
2007-05-11 13:10:00,61.13,61.13,61.04,61.04,31085.17562563124,32.4469,32.4469,32.3991,32.3991,31085.1756
2007-05-11 13:20:00,61.03,61.13,61.03,61.09,31085.17562563124,32.3938,32.4469,32.3938,32.4256,31085.1756
2007-05-11 13:30:00,61.09,61.1,61.07,61.07,12793.17697228145,32.4256,32.4309,32.415,32.415,12793.177
2007-05-11 13:40:00,61.06,61.13,61.06,61.12,47244.97811693412,32.4097,32.4469,32.4097,32.4416,47244.9781
2007-05-11 13:50:00,61.12,61.15,61.09,61.1,24913.02884075861,32.4416,32.4575,32.4256,32.4309,24913.0288
2007-05-11 14:00:00,61.1,61.11,61.03,61.08,50836.04533722365,32.4309,32.4362,32.3938,32.4203,50836.0453
2007-05-11 14:10:00,61.08,61.15,61.06,61.12,17057.569296375266,32.4203,32.4575,32.4097,32.4416,17057.5693
2007-05-11 14:20:00,61.11,61.12,61.07,61.09,13803.16462798788,32.4362,32.4416,32.415,32.4256,13803.1646
2007-05-11 14:30:00,61.08,61.09,61.03,61.08,24913.02884075861,32.4203,32.4256,32.3938,32.4203,24913.0288
2007-05-11 14:40:00,61.06,61.14,61.02,61.11,34002.917742116486,32.4097,32.4522,32.3885,32.4362,34002.9177
2007-05-11 14:50:00,61.11,61.17,61.07,61.08,27494.10840534171,32.4362,32.4681,32.415,32.4203,27494.1084
2007-05-11 15:00:00,61.07,61.08,61.0,61.02,28279.654359780045,32.415,32.4203,32.3779,32.3885,28279.6544
2007-05-11 15:10:00,61.04,61.07,61.0,61.04,26596.34160026933,32.3991,32.415,32.3779,32.3991,26596.3416
2007-05-11 15:20:00,61.03,61.08,61.01,61.04,35125.12624845696,32.3938,32.4203,32.3832,32.3991,35125.1262
2007-05-11 15:30:00,61.05,61.16,61.05,61.09,45561.66535742341,32.4044,32.4628,32.4044,32.4256,45561.6654
2007-05-11 15:40:00,61.09,61.2,61.06,61.14,77993.49119066322,32.4256,32.484,32.4097,32.4522,77993.4912
2007-05-11 15:50:00,61.14,61.25,61.14,61.25,94938.83963640445,32.4522,32.5106,32.4522,32.5106,94938.8396
2007-05-14 09:30:00,61.16,61.49,61.13,61.35,75300.19077544607,32.4628,32.6379,32.4469,32.5636,75300.1908
2007-05-14 09:40:00,61.33,61.35,61.23,61.25,29626.30456738862,32.553,32.5636,32.4999,32.5106,29626.3046
2007-05-14 09:50:00,61.25,61.36,61.25,61.32,28279.654359780045,32.5106,32.5689,32.5106,32.5477,28279.6544
2007-05-14 10:00:00,61.31,61.36,61.19,61.26,42643.923240938166,32.5424,32.5689,32.4787,32.5159,42643.9232
2007-05-14 10:10:00,61.26,61.28,61.2,61.25,49377.17427898103,32.5159,32.5265,32.484,32.5106,49377.1743
2007-05-14 10:20:00,61.24,61.24,61.14,61.22,31085.17562563124,32.5053,32.5053,32.4522,32.4946,31085.1756
2007-05-14 10:30:00,61.21,61.21,61.12,61.17,32768.48838514196,32.4893,32.4893,32.4416,32.4681,32768.4884
2007-05-14 10:40:00,61.18,61.2,61.12,61.18,23341.93693188194,32.4734,32.484,32.4416,32.4734,23341.9369
2007-05-14 10:50:00,61.17,61.21,61.08,61.08,224890.5846706318,32.4681,32.4893,32.4203,32.4203,224890.5847
2007-05-14 11:00:00,61.08,61.12,61.02,61.04,296487.4873751543,32.4203,32.4416,32.3885,32.3991,296487.4874
2007-05-14 11:10:00,61.04,61.12,61.03,61.11,30299.629671192903,32.3991,32.4416,32.3938,32.4362,30299.6297
2007-05-14 11:20:00,61.11,61.12,61.08,61.08,34115.13859275053,32.4362,32.4416,32.4203,32.4203,34115.1386
2007-05-14 11:30:00,61.07,61.08,61.01,61.05,46347.21131186174,32.415,32.4203,32.3832,32.4044,46347.2113
2007-05-14 11:40:00,61.05,61.08,61.02,61.08,19414.207159690268,32.4044,32.4203,32.3885,32.4203,19414.2072
2007-05-14 11:50:00,61.08,61.1,61.07,61.1,25249.69139266076,32.4203,32.4309,32.415,32.4309,25249.6914
2007-05-14 12:00:00,61.1,61.17,61.1,61.16,32095.16328133767,32.4309,32.4681,32.4309,32.4628,32095.1633
2007-05-14 12:10:00,61.16,61.17,61.13,61.15,21770.84502300528,32.4628,32.4681,32.4469,32.4575,21770.845
2007-05-14 12:20:00,61.15,61.15,61.06,61.09,25361.9122432948,32.4575,32.4575,32.4097,32.4256,25361.9122
2007-05-14 12:30:00,61.08,61.14,61.07,61.11,11670.96846594097,32.4203,32.4522,32.415,32.4362,11670.9685
2007-05-14 12:40:00,61.12,61.16,61.11,61.16,6733.251038042868,32.4416,32.4628,32.4362,32.4628,6733.251
2007-05-14 12:50:00,61.16,61.17,61.15,61.17,13017.618673549545,32.4628,32.4681,32.4575,32.4681,13017.6187
2007-05-14 13:00:00,61.17,61.17,61.14,61.15,19750.86971159241,32.4681,32.4681,32.4522,32.4575,19750.8697
2007-05-14 13:10:00,61.15,61.17,61.06,61.09,31758.500729435527,32.4575,32.4681,32.4097,32.4256,31758.5007
2007-05-14 13:20:00,61.1,61.14,61.03,61.04,70923.57760071821,32.4309,32.4522,32.3938,32.3991,70923.5776
2007-05-14 13:30:00,61.04,61.08,60.98,61.01,45337.22365615532,32.3991,32.4203,32.3672,32.3832,45337.2237
2007-05-14 13:40:00,61.03,61.08,60.94,60.95,47020.53641566603,32.3938,32.4203,32.346,32.3513,47020.5364
2007-05-14 13:50:00,60.96,60.96,60.85,60.87,21097.519919200982,32.3566,32.3566,32.2982,32.3089,21097.5199
2007-05-14 14:00:00,60.87,60.88,60.68,60.77,55885.9836157558,32.3089,32.3142,32.208,32.2558,55885.9836
2007-05-14 14:10:00,60.76,60.77,60.67,60.75,45000.56110425317,32.2505,32.2558,32.2027,32.2452,45000.5611
2007-05-14 14:20:00,60.74,60.84,60.73,60.84,26820.783301537424,32.2399,32.2929,32.2346,32.2929,26820.7833
2007-05-14 14:30:00,60.83,60.88,60.81,60.83,21209.74076983504,32.2876,32.3142,32.277,32.2876,21209.7408
2007-05-14 14:40:00,60.83,60.87,60.79,60.83,25586.3539445629,32.2876,32.3089,32.2664,32.2876,25586.3539
2007-05-14 14:50:00,60.85,60.9,60.83,60.84,33217.37178767815,32.2982,32.3248,32.2876,32.2929,33217.3718
2007-05-14 15:00:00,60.84,60.97,60.82,60.96,40623.9479295253,32.2929,32.3619,32.2823,32.3566,40623.9479
2007-05-14 15:10:00,60.95,61.0,60.91,60.97,30524.071372461003,32.3513,32.3779,32.3301,32.3619,30524.0714
2007-05-14 15:20:00,60.98,61.0,60.92,60.96,39613.96027381888,32.3672,32.3779,32.3354,32.3566,39613.9603
2007-05-14 15:30:00,60.96,61.02,60.92,60.93,62731.45550443272,32.3566,32.3885,32.3354,32.3407,62731.4555
2007-05-14 15:40:00,60.93,60.94,60.84,60.85,150824.82325216025,32.3407,32.346,32.2929,32.2982,150824.8233
2007-05-14 15:50:00,60.85,60.89,60.79,60.81,205364.15666030743,32.2982,32.3195,32.2664,32.277,205364.1567
2007-05-15 09:30:00,61.04,61.24,61.04,61.13,101447.6489731792,32.3991,32.5053,32.3991,32.4469,101447.649
2007-05-15 09:40:00,61.13,61.2,61.08,61.13,128717.31567725285,32.4469,32.484,32.4203,32.4469,128717.3157
2007-05-15 09:50:00,61.13,61.38,61.11,61.32,79564.58309953989,32.4469,32.5796,32.4362,32.5477,79564.5831
2007-05-15 10:00:00,61.33,61.44,61.25,61.41,97295.47749971945,32.553,32.6114,32.5106,32.5955,97295.4775
2007-05-15 10:10:00,61.43,61.64,61.41,61.63,131859.49949500617,32.6061,32.7176,32.5955,32.7123,131859.4995
2007-05-15 10:20:00,61.62,61.66,61.49,61.65,61048.14274492201,32.7069,32.7282,32.6379,32.7229,61048.1427
2007-05-15 10:30:00,61.65,61.66,61.47,61.47,56895.97127146224,32.7229,32.7282,32.6273,32.6273,56895.9713
2007-05-15 10:40:00,61.48,61.55,61.48,61.49,46234.990461227695,32.6326,32.6698,32.6326,32.6379,46234.9905
2007-05-15 10:50:00,61.49,61.53,61.47,61.5,100774.32386937492,32.6379,32.6592,32.6273,32.6433,100774.3239
2007-05-15 11:00:00,61.51,61.55,61.45,61.47,71260.24015262035,32.6486,32.6698,32.6167,32.6273,71260.2402
2007-05-15 11:10:00,61.47,61.49,61.41,61.42,70586.91504881607,32.6273,32.6379,32.5955,32.6008,70586.915
2007-05-15 11:20:00,61.41,61.49,61.4,61.42,163730.22107507574,32.5955,32.6379,32.5902,32.6008,163730.2211
2007-05-15 11:30:00,61.42,61.55,61.39,61.54,64975.87251711368,32.6008,32.6698,32.5849,32.6645,64975.8725
2007-05-15 11:40:00,61.53,61.66,61.49,61.66,75524.63247671416,32.6592,32.7282,32.6379,32.7282,75524.6325
2007-05-15 11:50:00,61.65,61.66,61.58,61.58,44102.79429918079,32.7229,32.7282,32.6857,32.6857,44102.7943
2007-05-15 12:00:00,61.58,61.58,61.53,61.55,33554.03433958029,32.6857,32.6857,32.6592,32.6698,33554.0343
2007-05-15 12:10:00,61.54,61.63,61.54,61.58,37145.10155986982,32.6645,32.7123,32.6645,32.6857,37145.1016
2007-05-15 12:20:00,61.58,61.63,61.58,61.61,34002.917742116486,32.6857,32.7123,32.6857,32.7016,34002.9177
2007-05-15 12:30:00,61.61,61.61,61.56,61.61,22331.94927617552,32.7016,32.7016,32.6751,32.7016,22331.9493
2007-05-15 12:40:00,61.61,61.7,61.58,61.59,69576.92739310964,32.7016,32.7494,32.6857,32.691,69576.9274
2007-05-15 12:50:00,61.59,61.66,61.58,61.62,36359.55560543149,32.691,32.7282,32.6857,32.7069,36359.5556
2007-05-15 13:00:00,61.62,61.63,61.52,61.59,55437.100213219615,32.7069,32.7123,32.6539,32.691,55437.1002
2007-05-15 13:10:00,61.6,61.74,61.6,61.72,54314.891706879134,32.6963,32.7706,32.6963,32.76,54314.8917
2007-05-15 13:20:00,61.71,61.74,61.67,61.73,32095.16328133767,32.7547,32.7706,32.7335,32.7653,32095.1633
2007-05-15 13:30:00,61.72,61.74,61.67,61.71,67444.73123106273,32.76,32.7706,32.7335,32.7547,67444.7312
2007-05-15 13:40:00,61.71,61.72,61.59,61.59,87644.48434519133,32.7547,32.76,32.691,32.691,87644.4843
2007-05-15 13:50:00,61.6,61.71,61.58,61.65,83604.53372236561,32.6963,32.7547,32.6857,32.7229,83604.5337
2007-05-15 14:00:00,61.66,61.66,61.55,61.63,51172.7078891258,32.7282,32.7282,32.6698,32.7123,51172.7079
2007-05-15 14:10:00,61.64,61.64,61.54,61.58,58242.62147907081,32.7176,32.7176,32.6645,32.6857,58242.6215
2007-05-15 14:20:00,61.58,61.64,61.55,61.58,38155.08921557625,32.6857,32.7176,32.6698,32.6857,38155.0892
2007-05-15 14:30:00,61.58,61.64,61.49,61.54,53192.68320053866,32.6857,32.7176,32.6379,32.6645,53192.6832
2007-05-15 14:40:00,61.52,61.58,61.41,61.46,98978.79025923015,32.6539,32.6857,32.5955,32.622,98978.7903
2007-05-15 14:50:00,61.45,61.57,61.45,61.55,63853.6640107732,32.6167,32.6804,32.6167,32.6698,63853.664
2007-05-15 15:00:00,61.54,61.57,61.49,61.5,39838.40197508697,32.6645,32.6804,32.6379,32.6433,39838.402
2007-05-15 15:10:00,61.5,61.53,61.48,61.52,98754.34855796206,32.6433,32.6592,32.6326,32.6539,98754.3486
2007-05-15 15:20:00,61.51,61.55,61.46,61.53,87420.04264392324,32.6486,32.6698,32.622,32.6592,87420.0426
2007-05-15 15:30:00,61.52,61.56,61.49,61.55,66434.7435753563,32.6539,32.6751,32.6379,32.6698,66434.7436
2007-05-15 15:40:00,61.54,61.58,61.47,61.48,70362.47334754797,32.6645,32.6857,32.6273,32.6326,70362.4733
2007-05-15 15:50:00,61.47,61.49,61.4,61.48,107170.91235551564,32.6273,32.6379,32.5902,32.6326,107170.9124
2007-05-16 09:30:00,61.58,61.8,61.58,61.66,112557.51318594994,32.6857,32.8025,32.6857,32.7282,112557.5132
2007-05-16 09:40:00,61.66,61.67,61.54,61.57,97519.91920098754,32.7282,32.7335,32.6645,32.6804,97519.9192
2007-05-16 09:50:00,61.56,61.56,61.42,61.43,52856.02064863651,32.6751,32.6751,32.6008,32.6061,52856.0206
2007-05-16 10:00:00,61.44,61.44,61.33,61.33,65200.31421838177,32.6114,32.6114,32.553,32.553,65200.3142
2007-05-16 10:10:00,61.32,61.36,61.26,61.27,63180.33890696892,32.5477,32.5689,32.5159,32.5212,63180.3389
2007-05-16 10:20:00,61.27,61.33,61.25,61.26,63629.2223095051,32.5212,32.553,32.5106,32.5159,63629.2223
2007-05-16 10:30:00,61.25,61.25,61.1,61.19,167209.06744473122,32.5106,32.5106,32.4309,32.4787,167209.0674
2007-05-16 10:40:00,61.18,61.19,61.12,61.14,29962.967119290763,32.4734,32.4787,32.4416,32.4522,29962.9671
2007-05-16 10:50:00,61.16,61.16,61.03,61.03,52743.79979800247,32.4628,32.4628,32.3938,32.3938,52743.7998
2007-05-16 11:00:00,61.04,61.04,60.96,61.02,82370.10436539109,32.3991,32.3991,32.3566,32.3885,82370.1044
2007-05-16 11:10:00,61.02,61.09,60.99,61.09,46796.094714397936,32.3885,32.4256,32.3726,32.4256,46796.0947
2007-05-16 11:20:00,61.08,61.16,61.07,61.16,45000.56110425317,32.4203,32.4628,32.415,32.4628,45000.5611
2007-05-16 11:30:00,61.14,61.29,61.14,61.27,54427.11255751318,32.4522,32.5318,32.4522,32.5212,54427.1126
2007-05-16 11:40:00,61.25,61.25,61.18,61.19,26371.89989900124,32.5106,32.5106,32.4734,32.4787,26371.8999
2007-05-16 11:50:00,61.19,61.21,61.07,61.08,147121.53518123666,32.4787,32.4893,32.415,32.4203,147121.5352
2007-05-16 12:00:00,61.08,61.11,60.93,60.95,113904.16339355853,32.4203,32.4362,32.3407,32.3513,113904.1634
2007-05-16 12:10:00,60.96,61.02,60.92,60.99,35461.78880035911,32.3566,32.3885,32.3354,32.3726,35461.7888
2007-05-16 12:20:00,61.0,61.04,60.96,61.04,27830.77095724385,32.3779,32.3991,32.3566,32.3991,27830.771
2007-05-16 12:30:00,61.04,61.11,61.03,61.03,23454.15778251599,32.3991,32.4362,32.3938,32.3938,23454.1578
2007-05-16 12:40:00,61.03,61.06,60.97,61.0,48591.6283245427,32.3938,32.4097,32.3619,32.3779,48591.6283
2007-05-16 12:50:00,61.0,61.12,61.0,61.12,34900.68454718887,32.3779,32.4416,32.3779,32.4416,34900.6845
2007-05-16 13:00:00,61.12,61.12,61.05,61.08,50611.60363595556,32.4416,32.4416,32.4044,32.4203,50611.6036
2007-05-16 13:10:00,61.08,61.08,61.04,61.05,15037.593984962405,32.4203,32.4203,32.3991,32.4044,15037.594
2007-05-16 13:20:00,61.05,61.09,61.03,61.04,39726.18112445292,32.4044,32.4256,32.3938,32.3991,39726.1811
2007-05-16 13:30:00,61.04,61.14,61.04,61.11,36920.65985860173,32.3991,32.4522,32.3991,32.4362,36920.6599
2007-05-16 13:40:00,61.1,61.14,61.04,61.05,66322.52272472225,32.4309,32.4522,32.3991,32.4044,66322.5227
2007-05-16 13:50:00,61.06,61.08,60.99,61.0,59364.829985411285,32.4097,32.4203,32.3726,32.3779,59364.83
2007-05-16 14:00:00,61.0,61.09,60.98,61.09,37818.42666367411,32.3779,32.4256,32.3672,32.4256,37818.4267
2007-05-16 14:10:00,61.1,61.13,61.08,61.12,32207.38413197172,32.4309,32.4469,32.4203,32.4416,32207.3841
2007-05-16 14:20:00,61.13,61.15,61.05,61.09,22668.611828077657,32.4469,32.4575,32.4044,32.4256,22668.6118
2007-05-16 14:30:00,61.08,61.1,61.05,61.08,20087.532263494555,32.4203,32.4309,32.4044,32.4203,20087.5323
2007-05-16 14:40:00,61.07,61.14,61.06,61.12,23229.71608124789,32.415,32.4522,32.4097,32.4416,23229.7161
2007-05-16 14:50:00,61.11,61.23,61.08,61.23,35237.34709909101,32.4362,32.4999,32.4203,32.4999,35237.3471
2007-05-16 15:00:00,61.23,61.23,61.15,61.22,36471.776456065534,32.4999,32.4999,32.4575,32.4946,36471.7765
2007-05-16 15:10:00,61.23,61.25,61.17,61.25,85512.28818314442,32.4999,32.5106,32.4681,32.5106,85512.2882
2007-05-16 15:20:00,61.25,61.29,61.2,61.27,68342.4980361351,32.5106,32.5318,32.484,32.5212,68342.498
2007-05-16 15:30:00,61.28,61.37,61.26,61.33,69913.58994501177,32.5265,32.5743,32.5159,32.553,69913.5899
2007-05-16 15:40:00,61.34,61.4,61.34,61.34,58467.0631803389,32.5583,32.5902,32.5583,32.5583,58467.0632
2007-05-16 15:50:00,61.33,61.38,61.33,61.33,118954.10167209066,32.553,32.5796,32.553,32.553,118954.1017
2007-05-17 09:30:00,61.0,61.08,60.87,61.03,69689.14824374368,32.3779,32.4203,32.3089,32.3938,69689.1482
2007-05-17 09:40:00,61.02,61.04,60.92,61.0,50948.2661878577,32.3885,32.3991,32.3354,32.3779,50948.2662
2007-05-17 09:50:00,61.0,61.01,60.91,60.98,60823.70104365391,32.3779,32.3832,32.3301,32.3672,60823.701
2007-05-17 10:00:00,60.95,61.08,60.91,61.06,93928.851980698,32.3513,32.4203,32.3301,32.4097,93928.852
2007-05-17 10:10:00,61.06,61.07,60.96,60.96,187969.92481203008,32.4097,32.415,32.3566,32.3566,187969.9248
2007-05-17 10:20:00,60.97,60.98,60.94,60.96,36471.776456065534,32.3619,32.3672,32.346,32.3566,36471.7765
2007-05-17 10:30:00,60.96,60.97,60.85,60.9,114016.38424419257,32.3566,32.3619,32.2982,32.3248,114016.3842
2007-05-17 10:40:00,60.9,60.93,60.83,60.9,51172.7078891258,32.3248,32.3407,32.2876,32.3248,51172.7079
2007-05-17 10:50:00,60.91,60.95,60.89,60.95,25923.016496465043,32.3301,32.3513,32.3195,32.3513,25923.0165
2007-05-17 11:00:00,60.95,61.01,60.95,61.0,45673.886208057454,32.3513,32.3832,32.3513,32.3779,45673.8862
2007-05-17 11:10:00,61.0,61.04,60.97,60.97,27494.10840534171,32.3779,32.3991,32.3619,32.3619,27494.1084
2007-05-17 11:20:00,60.96,61.03,60.96,61.0,25923.016496465043,32.3566,32.3938,32.3566,32.3779,25923.0165
2007-05-17 11:30:00,61.0,61.02,61.0,61.01,17730.894400179553,32.3779,32.3885,32.3779,32.3832,17730.8944
2007-05-17 11:40:00,61.01,61.06,60.99,61.02,34227.35944338458,32.3832,32.4097,32.3726,32.3885,34227.3594
2007-05-17 11:50:00,61.01,61.04,60.92,60.92,37369.54326113792,32.3832,32.3991,32.3354,32.3354,37369.5433
2007-05-17 12:00:00,60.93,60.98,60.88,60.97,51621.59129166199,32.3407,32.3672,32.3142,32.3619,51621.5913
2007-05-17 12:10:00,60.97,60.99,60.92,60.92,33105.1509370441,32.3619,32.3726,32.3354,32.3354,33105.1509
2007-05-17 12:20:00,60.94,60.95,60.87,60.95,28055.21265851195,32.346,32.3513,32.3089,32.3513,28055.2127
2007-05-17 12:30:00,60.95,60.95,60.86,60.91,29177.42116485243,32.3513,32.3513,32.3036,32.3301,29177.4212
2007-05-17 12:40:00,60.9,60.9,60.78,60.82,30411.85052182696,32.3248,32.3248,32.2611,32.2823,30411.8505
2007-05-17 12:50:00,60.82,60.84,60.75,60.77,66322.52272472225,32.2823,32.2929,32.2452,32.2558,66322.5227
2007-05-17 13:00:00,60.77,60.85,60.74,60.85,37257.32241050387,32.2558,32.2982,32.2399,32.2982,37257.3224
2007-05-17 13:10:00,60.85,60.85,60.79,60.82,16496.465043205026,32.2982,32.2982,32.2664,32.2823,16496.465
2007-05-17 13:20:00,60.83,60.88,60.82,60.88,22780.832678711704,32.2876,32.3142,32.2823,32.3142,22780.8327
2007-05-17 13:30:00,60.88,60.95,60.87,60.93,60262.59679048367,32.3142,32.3513,32.3089,32.3407,60262.5968
2007-05-17 13:40:00,60.93,60.96,60.92,60.95,41185.052182695545,32.3407,32.3566,32.3354,32.3513,41185.0522
2007-05-17 13:50:00,60.95,61.0,60.89,61.0,86522.27583885085,32.3513,32.3779,32.3195,32.3779,86522.2758
2007-05-17 14:00:00,61.0,61.03,60.93,61.0,24688.587139490515,32.3779,32.3938,32.3407,32.3779,24688.5871
2007-05-17 14:10:00,61.0,61.08,60.95,61.06,62282.57210189653,32.3779,32.4203,32.3513,32.4097,62282.5721
2007-05-17 14:20:00,61.06,61.06,60.97,61.04,40399.50622825721,32.4097,32.4097,32.3619,32.3991,40399.5062
2007-05-17 14:30:00,61.03,61.05,61.0,61.04,38828.414319380536,32.3938,32.4044,32.3779,32.3991,38828.4143
2007-05-17 14:40:00,61.04,61.09,61.04,61.05,30299.629671192903,32.3991,32.4256,32.3991,32.4044,30299.6297
2007-05-17 14:50:00,61.05,61.23,61.05,61.19,76646.84098305464,32.4044,32.4999,32.4044,32.4787,76646.841
2007-05-17 15:00:00,61.19,61.25,61.17,61.17,51172.7078891258,32.4787,32.5106,32.4681,32.4681,51172.7079
2007-05-17 15:10:00,61.17,61.22,61.15,61.17,49489.39512961508,32.4681,32.4946,32.4575,32.4681,49489.3951
2007-05-17 15:20:00,61.16,61.2,61.1,61.1,37145.10155986982,32.4628,32.484,32.4309,32.4309,37145.1016
2007-05-17 15:30:00,61.1,61.12,61.04,61.06,71709.12355515655,32.4309,32.4416,32.3991,32.4097,71709.1236
2007-05-17 15:40:00,61.06,61.1,61.02,61.08,51621.59129166199,32.4097,32.4309,32.3885,32.4203,51621.5913
2007-05-17 15:50:00,61.07,61.09,61.03,61.05,70474.69419818201,32.415,32.4256,32.3938,32.4044,70474.6942
2007-05-18 09:30:00,61.16,61.18,60.83,60.86,551789.9225676131,32.4628,32.4734,32.2876,32.3036,551789.9226
2007-05-18 09:40:00,60.84,61.0,60.81,60.95,35574.00965099315,32.2929,32.3779,32.277,32.3513,35574.0097
2007-05-18 09:50:00,60.96,61.0,60.94,60.99,30411.85052182696,32.3566,32.3779,32.346,32.3726,30411.8505
2007-05-18 10:00:00,60.99,61.09,60.92,60.99,54427.11255751318,32.3726,32.4256,32.3354,32.3726,54427.1126
2007-05-18 10:10:00,61.0,61.08,60.96,61.05,47581.64066883627,32.3779,32.4203,32.3566,32.4044,47581.6407
2007-05-18 10:20:00,61.05,61.08,60.99,61.05,38828.414319380536,32.4044,32.4203,32.3726,32.4044,38828.4143
2007-05-18 10:30:00,61.03,61.08,61.03,61.05,35125.12624845696,32.3938,32.4203,32.3938,32.4044,35125.1262
2007-05-18 10:40:00,61.04,61.05,61.0,61.05,31870.72158006957,32.3991,32.4044,32.3779,32.4044,31870.7216
2007-05-18 10:50:00,61.05,61.08,60.99,61.02,29065.20031421838,32.4044,32.4203,32.3726,32.3885,29065.2003
2007-05-18 11:00:00,61.02,61.02,60.9,60.93,80125.68735271013,32.3885,32.3885,32.3248,32.3407,80125.6874
2007-05-18 11:10:00,60.93,60.93,60.81,60.81,33890.69689148243,32.3407,32.3407,32.277,32.277,33890.6969
2007-05-18 11:20:00,60.81,60.88,60.8,60.88,20760.85736729884,32.277,32.3142,32.2717,32.3142,20760.8574
2007-05-18 11:30:00,60.88,60.98,60.86,60.98,37593.984962406015,32.3142,32.3672,32.3036,32.3672,37593.985
2007-05-18 11:40:00,60.98,61.01,60.95,60.99,45225.00280552126,32.3672,32.3832,32.3513,32.3726,45225.0028
2007-05-18 11:50:00,60.99,61.0,60.98,61.0,20873.078217932893,32.3726,32.3779,32.3672,32.3779,20873.0782
2007-05-18 12:00:00,61.0,61.02,60.96,60.98,42082.818987767925,32.3779,32.3885,32.3566,32.3672,42082.819
2007-05-18 12:10:00,60.99,61.04,60.96,61.01,57681.51722590057,32.3726,32.3991,32.3566,32.3832,57681.5172
2007-05-18 12:20:00,61.02,61.08,61.0,61.06,52407.13724610032,32.3885,32.4203,32.3779,32.4097,52407.1372
2007-05-18 12:30:00,61.07,61.08,61.04,61.05,29962.967119290763,32.415,32.4203,32.3991,32.4044,29962.9671
2007-05-18 12:40:00,61.05,61.14,60.96,60.97,53529.3457524408,32.4044,32.4522,32.3566,32.3619,53529.3458
2007-05-18 12:50:00,60.97,61.05,60.94,61.04,38716.19346874649,32.3619,32.4044,32.346,32.3991,38716.1935
2007-05-18 13:00:00,61.04,61.09,61.01,61.08,18179.777802715744,32.3991,32.4256,32.3832,32.4203,18179.7778
2007-05-18 13:10:00,61.08,61.1,61.06,61.1,100774.32386937492,32.4203,32.4309,32.4097,32.4309,100774.3239
2007-05-18 13:20:00,61.07,61.07,60.97,60.97,49377.17427898103,32.415,32.415,32.3619,32.3619,49377.1743
2007-05-18 13:30:00,60.99,61.03,60.98,61.0,14139.827179890022,32.3726,32.3938,32.3672,32.3779,14139.8272
2007-05-18 13:40:00,61.0,61.09,61.0,61.01,40848.3896307934,32.3779,32.4256,32.3779,32.3832,40848.3896
2007-05-18 13:50:00,61.0,61.02,60.95,60.96,40287.28537762316,32.3779,32.3885,32.3513,32.3566,40287.2854
2007-05-18 14:00:00,60.96,61.04,60.92,60.99,40848.3896307934,32.3566,32.3991,32.3354,32.3726,40848.3896
2007-05-18 14:10:00,61.0,61.02,60.95,61.02,37145.10155986982,32.3779,32.3885,32.3513,32.3885,37145.1016
2007-05-18 14:20:00,61.02,61.06,60.95,60.96,31758.500729435527,32.3885,32.4097,32.3513,32.3566,31758.5007
2007-05-18 14:30:00,60.95,60.97,60.87,60.91,42756.14409157221,32.3513,32.3619,32.3089,32.3301,42756.1441
2007-05-18 14:40:00,60.91,60.95,60.84,60.87,51509.37044102794,32.3301,32.3513,32.2929,32.3089,51509.3704
2007-05-18 14:50:00,60.85,60.9,60.78,60.83,51397.14959039389,32.2982,32.3248,32.2611,32.2876,51397.1496
2007-05-18 15:00:00,60.84,60.87,60.78,60.84,44327.23600044888,32.2929,32.3089,32.2611,32.2929,44327.236
2007-05-18 15:10:00,60.83,60.92,60.82,60.92,28055.21265851195,32.2876,32.3354,32.2823,32.3354,28055.2127
2007-05-18 15:20:00,60.92,60.98,60.92,60.97,25137.470542026706,32.3354,32.3672,32.3354,32.3619,25137.4705
2007-05-18 15:30:00,60.96,61.04,60.95,61.02,43990.57344854674,32.3566,32.3991,32.3513,32.3885,43990.5734
2007-05-18 15:40:00,61.01,61.08,61.0,61.0,84726.74222870609,32.3832,32.4203,32.3779,32.3779,84726.7422
2007-05-18 15:50:00,61.0,61.03,60.96,60.99,81696.7792615868,32.3779,32.3938,32.3566,32.3726,81696.7793
2007-05-21 09:30:00,60.98,61.1,60.87,60.88,57120.41297273033,32.3672,32.4309,32.3089,32.3142,57120.413
2007-05-21 09:40:00,60.89,60.97,60.84,60.85,34788.46369655482,32.3195,32.3619,32.2929,32.2982,34788.4637
2007-05-21 09:50:00,60.84,60.96,60.8,60.94,28504.09606104814,32.2929,32.3566,32.2717,32.346,28504.0961
2007-05-21 10:00:00,60.96,61.0,60.93,60.98,21770.84502300528,32.3566,32.3779,32.3407,32.3672,21770.845
2007-05-21 10:10:00,61.0,61.03,60.98,61.01,51172.7078891258,32.3779,32.3938,32.3672,32.3832,51172.7079
2007-05-21 10:20:00,61.03,61.07,61.0,61.0,27045.22500280552,32.3938,32.415,32.3779,32.3779,27045.225
2007-05-21 10:30:00,61.01,61.02,60.94,60.97,45561.66535742341,32.3832,32.3885,32.346,32.3619,45561.6654
2007-05-21 10:40:00,60.96,61.0,60.93,60.95,33554.03433958029,32.3566,32.3779,32.3407,32.3513,33554.0343
2007-05-21 10:50:00,60.95,60.99,60.93,60.96,50499.38278532151,32.3513,32.3726,32.3407,32.3566,50499.3828
2007-05-21 11:00:00,60.96,60.97,60.89,60.97,96061.04814274493,32.3566,32.3619,32.3195,32.3619,96061.0481
2007-05-21 11:10:00,60.96,61.0,60.96,60.96,35012.90539782291,32.3566,32.3779,32.3566,32.3566,35012.9054
2007-05-21 11:20:00,60.96,60.97,60.92,60.97,38828.414319380536,32.3566,32.3619,32.3354,32.3619,38828.4143
2007-05-21 11:30:00,60.96,60.97,60.91,60.93,33217.37178767815,32.3566,32.3619,32.3301,32.3407,33217.3718
2007-05-21 11:40:00,60.93,60.95,60.91,60.92,29514.08371675457,32.3407,32.3513,32.3301,32.3354,29514.0837
2007-05-21 11:50:00,60.92,60.93,60.87,60.88,52743.79979800247,32.3354,32.3407,32.3089,32.3142,52743.7998
2007-05-21 12:00:00,60.88,60.99,60.85,60.99,40175.06452698911,32.3142,32.3726,32.2982,32.3726,40175.0645
2007-05-21 12:10:00,60.99,61.09,60.99,61.09,39950.62282572102,32.3726,32.4256,32.3726,32.4256,39950.6228
2007-05-21 12:20:00,61.09,61.16,61.08,61.08,18291.99865334979,32.4256,32.4628,32.4203,32.4203,18291.9987
2007-05-21 12:30:00,61.08,61.1,61.05,61.05,27269.666704073614,32.4203,32.4309,32.4044,32.4044,27269.6667
2007-05-21 12:40:00,61.04,61.05,60.92,60.98,35798.45135226125,32.3991,32.4044,32.3354,32.3672,35798.4514
2007-05-21 12:50:00,60.97,60.98,60.9,60.93,24688.587139490515,32.3619,32.3672,32.3248,32.3407,24688.5871
2007-05-21 13:00:00,60.95,60.98,60.95,60.95,12119.851868477162,32.3513,32.3672,32.3513,32.3513,12119.8519
2007-05-21 13:10:00,60.95,61.02,60.95,61.02,20199.753114128605,32.3513,32.3885,32.3513,32.3885,20199.7531
2007-05-21 13:20:00,61.0,61.05,61.0,61.01,12344.293569745258,32.3779,32.4044,32.3779,32.3832,12344.2936
2007-05-21 13:30:00,61.0,61.02,60.99,61.02,18067.556952081697,32.3779,32.3885,32.3726,32.3885,18067.557
2007-05-21 13:40:00,61.02,61.05,60.95,61.05,38828.414319380536,32.3885,32.4044,32.3513,32.4044,38828.4143
2007-05-21 13:50:00,61.03,61.06,61.03,61.05,17506.452698911457,32.3938,32.4097,32.3938,32.4044,17506.4527
2007-05-21 14:00:00,61.04,61.07,61.03,61.07,22219.728425541463,32.3991,32.415,32.3938,32.415,22219.7284
2007-05-21 14:10:00,61.07,61.07,61.05,61.06,18965.32375715408,32.415,32.415,32.4044,32.4097,18965.3238
2007-05-21 14:20:00,61.06,61.06,61.0,61.0,41072.8313320615,32.4097,32.4097,32.3779,32.3779,41072.8313
2007-05-21 14:30:00,61.0,61.0,60.97,60.99,37706.20581304006,32.3779,32.3779,32.3619,32.3726,37706.2058
2007-05-21 14:40:00,60.99,61.0,60.95,60.96,64078.105712041295,32.3726,32.3779,32.3513,32.3566,64078.1057
2007-05-21 14:50:00,60.95,60.99,60.89,60.92,75412.41162608012,32.3513,32.3726,32.3195,32.3354,75412.4116
2007-05-21 15:00:00,60.91,60.92,60.82,60.86,86746.71754011895,32.3301,32.3354,32.2823,32.3036,86746.7175
2007-05-21 15:10:00,60.86,60.96,60.84,60.93,41746.156435865785,32.3036,32.3566,32.2929,32.3407,41746.1564
2007-05-21 15:20:00,60.93,60.98,60.89,60.91,51509.37044102794,32.3407,32.3672,32.3195,32.3301,51509.3704
2007-05-21 15:30:00,60.92,60.99,60.89,60.99,46683.87386376388,32.3354,32.3726,32.3195,32.3726,46683.8739
2007-05-21 15:40:00,61.0,61.08,61.0,61.07,65200.31421838177,32.3779,32.4203,32.3779,32.415,65200.3142
2007-05-21 15:50:00,61.08,61.08,60.96,61.01,55437.100213219615,32.4203,32.4203,32.3566,32.3832,55437.1002
2007-05-22 09:30:00,60.91,60.95,60.86,60.95,39277.29772191673,32.3301,32.3513,32.3036,32.3513,39277.2977
2007-05-22 09:40:00,60.95,60.99,60.87,60.87,48030.524071372456,32.3513,32.3726,32.3089,32.3089,48030.5241
2007-05-22 09:50:00,60.87,60.88,60.78,60.8,63741.44316013915,32.3089,32.3142,32.2611,32.2717,63741.4432
2007-05-22 10:00:00,60.79,60.84,60.74,60.83,104028.7285377623,32.2664,32.2929,32.2399,32.2876,104028.7285
2007-05-22 10:10:00,60.84,60.87,60.79,60.79,56334.867018292,32.2929,32.3089,32.2664,32.2664,56334.867
2007-05-22 10:20:00,60.79,60.92,60.76,60.92,43317.24834474245,32.2664,32.3354,32.2505,32.3354,43317.2483
2007-05-22 10:30:00,60.92,61.0,60.88,60.9,81472.3375603187,32.3354,32.3779,32.3142,32.3248,81472.3376
2007-05-22 10:40:00,60.9,60.92,60.79,60.83,101784.31152508136,32.3248,32.3354,32.2664,32.2876,101784.3115
2007-05-22 10:50:00,60.84,60.89,60.83,60.84,47132.75726630008,32.2929,32.3195,32.2876,32.2929,47132.7573
2007-05-22 11:00:00,60.86,60.86,60.83,60.86,50499.38278532151,32.3036,32.3036,32.2876,32.3036,50499.3828
2007-05-22 11:10:00,60.86,60.88,60.83,60.84,16496.465043205026,32.3036,32.3142,32.2876,32.2929,16496.465
2007-05-22 11:20:00,60.84,60.94,60.83,60.93,21321.961620469083,32.2929,32.346,32.2876,32.3407,21321.9616
2007-05-22 11:30:00,60.92,60.97,60.9,60.95,50723.824486589605,32.3354,32.3619,32.3248,32.3513,50723.8245
2007-05-22 11:40:00,60.94,60.95,60.85,60.85,43205.027494108406,32.346,32.3513,32.2982,32.2982,43205.0275
2007-05-22 11:50:00,60.86,60.91,60.81,60.83,63741.44316013915,32.3036,32.3301,32.277,32.2876,63741.4432
2007-05-22 12:00:00,60.83,60.9,60.82,60.89,17394.23184827741,32.2876,32.3248,32.2823,32.3195,17394.2318
2007-05-22 12:10:00,60.91,61.0,60.91,60.99,31646.27987880148,32.3301,32.3779,32.3301,32.3726,31646.2799
2007-05-22 12:20:00,60.99,61.01,60.97,60.97,28504.09606104814,32.3726,32.3832,32.3619,32.3619,28504.0961
2007-05-22 12:30:00,60.97,61.01,60.96,60.97,20087.532263494555,32.3619,32.3832,32.3566,32.3619,20087.5323
2007-05-22 12:40:00,60.97,61.01,60.97,61.01,10324.318258332398,32.3619,32.3832,32.3619,32.3832,10324.3183
2007-05-22 12:50:00,61.0,61.05,60.99,61.04,63629.2223095051,32.3779,32.4044,32.3726,32.3991,63629.2223
2007-05-22 13:00:00,61.04,61.18,61.01,61.18,175401.1895410167,32.3991,32.4734,32.3832,32.4734,175401.1895
2007-05-22 13:10:00,61.18,61.2,61.14,61.17,44215.01514981483,32.4734,32.484,32.4522,32.4681,44215.0151
2007-05-22 13:20:00,61.16,61.18,61.16,61.16,27157.445853439567,32.4628,32.4734,32.4628,32.4628,27157.4459
2007-05-22 13:30:00,61.17,61.26,61.17,61.26,37930.64751430816,32.4681,32.5159,32.4681,32.5159,37930.6475
2007-05-22 13:40:00,61.26,61.32,61.25,61.31,34339.580294018626,32.5159,32.5477,32.5106,32.5424,34339.5803
2007-05-22 13:50:00,61.31,61.4,61.31,61.35,40960.61048142744,32.5424,32.5902,32.5424,32.5636,40960.6105
2007-05-22 14:00:00,61.34,61.47,61.34,61.46,54090.45000561104,32.5583,32.6273,32.5583,32.622,54090.45
2007-05-22 14:10:00,61.45,61.49,61.44,61.46,44439.45685108293,32.6167,32.6379,32.6114,32.622,44439.4569
2007-05-22 14:20:00,61.47,61.48,61.41,61.42,30411.85052182696,32.6273,32.6326,32.5955,32.6008,30411.8505
2007-05-22 14:30:00,61.42,61.48,61.39,61.4,54090.45000561104,32.6008,32.6326,32.5849,32.5902,54090.45
2007-05-22 14:40:00,61.39,61.43,61.38,61.43,31421.838177533384,32.5849,32.6061,32.5796,32.6061,31421.8382
2007-05-22 14:50:00,61.43,61.49,61.43,61.45,46010.5487599596,32.6061,32.6379,32.6061,32.6167,46010.5488
2007-05-22 15:00:00,61.46,61.49,61.45,61.48,40511.72707889126,32.622,32.6379,32.6167,32.6326,40511.7271
2007-05-22 15:10:00,61.48,61.49,61.44,61.48,83043.42946919537,32.6326,32.6379,32.6114,32.6326,83043.4295
2007-05-22 15:20:00,61.48,61.49,61.43,61.44,50836.04533722365,32.6326,32.6379,32.6061,32.6114,50836.0453
2007-05-22 15:30:00,61.44,61.49,61.43,61.49,72382.44865896083,32.6114,32.6379,32.6061,32.6379,72382.4487
2007-05-22 15:40:00,61.49,61.52,61.46,61.46,70699.13589945012,32.6379,32.6539,32.622,32.622,70699.1359
2007-05-22 15:50:00,61.45,61.45,61.35,61.36,104814.27449220064,32.6167,32.6167,32.5636,32.5689,104814.2745
2007-05-23 09:30:00,61.18,61.19,60.86,60.92,150824.82325216025,32.4734,32.4787,32.3036,32.3354,150824.8233
2007-05-23 09:40:00,60.92,60.93,60.83,60.9,72158.00695769273,32.3354,32.3407,32.2876,32.3248,72158.007
2007-05-23 09:50:00,60.91,60.96,60.78,60.78,115587.47615306923,32.3301,32.3566,32.2611,32.2611,115587.4762
2007-05-23 10:00:00,60.79,60.84,60.73,60.8,138929.41308495117,32.2664,32.2929,32.2346,32.2717,138929.4131
2007-05-23 10:10:00,60.79,60.83,60.7,60.83,118280.77656828638,32.2664,32.2876,32.2186,32.2876,118280.7766
2007-05-23 10:20:00,60.83,60.9,60.77,60.9,37257.32241050387,32.2876,32.3248,32.2558,32.3248,37257.3224
2007-05-23 10:30:00,60.91,60.96,60.88,60.91,134777.2416114914,32.3301,32.3566,32.3142,32.3301,134777.2416
2007-05-23 10:40:00,60.91,60.93,60.84,60.85,66434.7435753563,32.3301,32.3407,32.2929,32.2982,66434.7436
2007-05-23 10:50:00,60.85,60.87,60.77,60.8,66434.7435753563,32.2982,32.3089,32.2558,32.2717,66434.7436
2007-05-23 11:00:00,60.8,60.8,60.73,60.76,29065.20031421838,32.2717,32.2717,32.2346,32.2505,29065.2003
2007-05-23 11:10:00,60.76,60.77,60.59,60.61,68903.60228930535,32.2505,32.2558,32.1602,32.1709,68903.6023
2007-05-23 11:20:00,60.61,60.63,60.54,60.56,51621.59129166199,32.1709,32.1815,32.1337,32.1443,51621.5913
2007-05-23 11:30:00,60.56,60.56,60.49,60.51,67781.39378296486,32.1443,32.1443,32.1072,32.1178,67781.3938
2007-05-23 11:40:00,60.52,60.66,60.51,60.65,57457.07552463248,32.1231,32.1974,32.1178,32.1921,57457.0755
2007-05-23 11:50:00,60.65,60.71,60.65,60.66,44215.01514981483,32.1921,32.2239,32.1921,32.1974,44215.0151
2007-05-23 12:00:00,60.66,60.68,60.61,60.67,60374.81764111772,32.1974,32.208,32.1709,32.2027,60374.8176
2007-05-23 12:10:00,60.67,60.7,60.65,60.68,29177.42116485243,32.2027,32.2186,32.1921,32.208,29177.4212
2007-05-23 12:20:00,60.68,60.75,60.68,60.73,32431.82583323981,32.208,32.2452,32.208,32.2346,32431.8258
2007-05-23 12:30:00,60.75,60.75,60.69,60.72,42868.36494220626,32.2452,32.2452,32.2133,32.2292,42868.3649
2007-05-23 12:40:00,60.73,60.77,60.7,60.77,43766.13174727864,32.2346,32.2558,32.2186,32.2558,43766.1317
2007-05-23 12:50:00,60.78,60.84,60.76,60.84,46796.094714397936,32.2611,32.2929,32.2505,32.2929,46796.0947
2007-05-23 13:00:00,60.84,60.92,60.82,60.85,175176.74783974863,32.2929,32.3354,32.2823,32.2982,175176.7478
2007-05-23 13:10:00,60.86,60.86,60.76,60.76,25361.9122432948,32.3036,32.3036,32.2505,32.2505,25361.9122
2007-05-23 13:20:00,60.77,60.78,60.75,60.77,29514.08371675457,32.2558,32.2611,32.2452,32.2558,29514.0837
2007-05-23 13:30:00,60.77,60.8,60.75,60.75,36583.99730669958,32.2558,32.2717,32.2452,32.2452,36583.9973
2007-05-23 13:40:00,60.74,60.75,60.68,60.7,69128.04399057344,32.2399,32.2452,32.208,32.2186,69128.044
2007-05-23 13:50:00,60.69,60.73,60.67,60.69,30860.733924363147,32.2133,32.2346,32.2027,32.2133,30860.7339
2007-05-23 14:00:00,60.69,60.71,60.64,60.68,77095.72438559085,32.2133,32.2239,32.1868,32.208,77095.7244
2007-05-23 14:10:00,60.69,60.72,60.64,60.64,53641.56660307485,32.2133,32.2292,32.1868,32.1868,53641.5666
2007-05-23 14:20:00,60.65,60.67,60.56,60.61,84165.63797553585,32.1921,32.2027,32.1443,32.1709,84165.638
2007-05-23 14:30:00,60.61,60.67,60.59,60.67,61721.46784872629,32.1709,32.2027,32.1602,32.2027,61721.4678
2007-05-23 14:40:00,60.67,60.7,60.59,60.64,87083.38009202109,32.2027,32.2186,32.1602,32.1868,87083.3801
2007-05-23 14:50:00,60.64,60.71,60.6,60.67,82257.88351475704,32.1868,32.2239,32.1655,32.2027,82257.8835
2007-05-23 15:00:00,60.67,60.67,60.57,60.59,101784.31152508136,32.2027,32.2027,32.1496,32.1602,101784.3115
2007-05-23 15:10:00,60.59,60.59,60.51,60.55,105038.71619346876,32.1602,32.1602,32.1178,32.139,105038.7162
2007-05-23 15:20:00,60.55,60.57,60.5,60.54,97856.58175288967,32.139,32.1496,32.1125,32.1337,97856.5818
2007-05-23 15:30:00,60.54,60.55,60.49,60.51,100549.88216810682,32.1337,32.139,32.1072,32.1178,100549.8822
2007-05-23 15:40:00,60.5,60.51,60.42,60.43,154752.55302435192,32.1125,32.1178,32.07,32.0753,154752.553
2007-05-23 15:50:00,60.43,60.45,60.35,60.38,195600.9426551453,32.0753,32.0859,32.0329,32.0488,195600.9427
2007-05-24 09:30:00,60.51,60.8,60.33,60.55,173942.31848277408,32.1178,32.2717,32.0222,32.139,173942.3185
2007-05-24 09:40:00,60.58,60.58,60.46,60.5,436539.108966446,32.1549,32.1549,32.0912,32.1125,436539.109
2007-05-24 09:50:00,60.49,60.5,60.43,60.46,98193.24430479182,32.1072,32.1125,32.0753,32.0912,98193.2443
2007-05-24 10:00:00,60.46,60.59,60.44,60.5,217708.45023005272,32.0912,32.1602,32.0806,32.1125,217708.4502
2007-05-24 10:10:00,60.51,60.57,60.42,60.52,111771.9672315116,32.1178,32.1496,32.07,32.1231,111771.9672
2007-05-24 10:20:00,60.52,60.57,60.5,60.51,110313.096173269,32.1231,32.1496,32.1125,32.1178,110313.0962
2007-05-24 10:30:00,60.51,60.56,60.51,60.51,99764.33621366847,32.1178,32.1443,32.1178,32.1178,99764.3362
2007-05-24 10:40:00,60.51,60.53,60.49,60.51,164627.9878801481,32.1178,32.1284,32.1072,32.1178,164627.9879
2007-05-24 10:50:00,60.51,60.55,60.48,60.54,148019.30198630906,32.1178,32.139,32.1019,32.1337,148019.302
2007-05-24 11:00:00,60.55,60.57,60.5,60.51,121984.06463920996,32.139,32.1496,32.1125,32.1178,121984.0646
2007-05-24 11:10:00,60.51,60.53,60.48,60.49,77993.49119066322,32.1178,32.1284,32.1019,32.1072,77993.4912
2007-05-24 11:20:00,60.48,60.55,60.42,60.45,102906.52003142184,32.1019,32.139,32.07,32.0859,102906.52
2007-05-24 11:30:00,60.46,60.52,60.37,60.45,58018.17977780271,32.0912,32.1231,32.0435,32.0859,58018.1798
2007-05-24 11:40:00,60.45,60.46,60.38,60.45,30299.629671192903,32.0859,32.0912,32.0488,32.0859,30299.6297
2007-05-24 11:50:00,60.45,60.47,60.41,60.43,47244.97811693412,32.0859,32.0965,32.0647,32.0753,47244.9781
2007-05-24 12:00:00,60.41,60.48,60.41,60.45,43205.027494108406,32.0647,32.1019,32.0647,32.0859,43205.0275
2007-05-24 12:10:00,60.46,60.47,60.38,60.39,42756.14409157221,32.0912,32.0965,32.0488,32.0541,42756.1441
2007-05-24 12:20:00,60.39,60.46,60.38,60.41,62507.01380316463,32.0541,32.0912,32.0488,32.0647,62507.0138
2007-05-24 12:30:00,60.4,60.43,60.15,60.17,58467.0631803389,32.0594,32.0753,31.9267,31.9373,58467.0632
2007-05-24 12:40:00,60.18,60.21,60.16,60.18,49826.05768151722,31.9426,31.9585,31.932,31.9426,49826.0577
2007-05-24 12:50:00,60.17,60.27,60.14,60.26,68566.93973740321,31.9373,31.9904,31.9214,31.9851,68566.9397
2007-05-24 13:00:00,60.27,60.29,60.21,60.21,34900.68454718887,31.9904,32.001,31.9585,31.9585,34900.6845
2007-05-24 13:10:00,60.22,60.3,60.18,60.26,41746.156435865785,31.9639,32.0063,31.9426,31.9851,41746.1564
2007-05-24 13:20:00,60.26,60.33,60.23,60.23,39501.73942318482,31.9851,32.0222,31.9692,31.9692,39501.7394
2007-05-24 13:30:00,60.24,60.24,60.17,60.19,47020.53641566603,31.9745,31.9745,31.9373,31.9479,47020.5364
2007-05-24 13:40:00,60.19,60.31,60.19,60.23,64639.209965211536,31.9479,32.0116,31.9479,31.9692,64639.21
2007-05-24 13:50:00,60.23,60.37,60.21,60.35,74739.08652227583,31.9692,32.0435,31.9585,32.0329,74739.0865
2007-05-24 14:00:00,60.35,60.35,60.21,60.24,59477.05083604533,32.0329,32.0329,31.9585,31.9745,59477.0508
2007-05-24 14:10:00,60.23,60.32,60.22,60.28,79003.47884636965,31.9692,32.0169,31.9639,31.9957,79003.4788
2007-05-24 14:20:00,60.27,60.34,60.24,60.31,51060.48703849175,31.9904,32.0275,31.9745,32.0116,51060.487
2007-05-24 14:30:00,60.3,60.33,60.21,60.22,58130.40062843676,32.0063,32.0222,31.9585,31.9639,58130.4006
2007-05-24 14:40:00,60.22,60.31,60.19,60.26,52070.47469419818,31.9639,32.0116,31.9479,31.9851,52070.4747
2007-05-24 14:50:00,60.27,60.27,60.15,60.16,65536.97677028392,31.9904,31.9904,31.9267,31.932,65536.9768
2007-05-24 15:00:00,60.17,60.24,60.15,60.18,79227.92054763775,31.9373,31.9745,31.9267,31.9426,79227.9205
2007-05-24 15:10:00,60.19,60.21,59.26,60.12,103243.18258332396,31.9479,31.9585,31.4543,31.9108,103243.1826
2007-05-24 15:20:00,60.11,60.16,60.02,60.12,80462.34990461227,31.9055,31.932,31.8577,31.9108,80462.3499
2007-05-24 15:30:00,60.12,60.15,59.93,59.96,104702.0536415666,31.9108,31.9267,31.8099,31.8258,104702.0536
2007-05-24 15:40:00,59.97,60.06,59.94,60.04,99427.67366176636,31.8312,31.8789,31.8152,31.8683,99427.6737
2007-05-24 15:50:00,60.04,60.09,60.01,60.08,106609.8081023454,31.8683,31.8948,31.8524,31.8895,106609.8081
2007-05-25 09:30:00,60.1,60.23,59.94,60.03,67332.51038042868,31.9002,31.9692,31.8152,31.863,67332.5104
2007-05-25 09:40:00,60.03,60.09,59.99,60.07,29401.86286612052,31.863,31.8948,31.8418,31.8842,29401.8629
2007-05-25 09:50:00,60.06,60.09,59.93,59.93,61833.68869936034,31.8789,31.8948,31.8099,31.8099,61833.6887
2007-05-25 10:00:00,59.91,59.95,59.84,59.86,106497.58725171136,31.7993,31.8205,31.7622,31.7728,106497.5873
2007-05-25 10:10:00,59.86,60.0,59.85,59.98,108629.78341375828,31.7728,31.8471,31.7675,31.8365,108629.7834
2007-05-25 10:20:00,59.99,60.03,59.93,60.02,42980.58579284031,31.8418,31.863,31.8099,31.8577,42980.5858
2007-05-25 10:30:00,60.02,60.31,60.02,60.28,100325.44046683871,31.8577,32.0116,31.8577,31.9957,100325.4405
2007-05-25 10:40:00,60.28,60.42,60.26,60.35,207833.01537425653,31.9957,32.07,31.9851,32.0329,207833.0154
2007-05-25 10:50:00,60.35,60.36,60.31,60.34,39950.62282572102,32.0329,32.0382,32.0116,32.0275,39950.6228
2007-05-25 11:00:00,60.33,60.36,60.31,60.33,30972.9547749972,32.0222,32.0382,32.0116,32.0222,30972.9548
2007-05-25 11:10:00,60.34,60.4,60.33,60.4,28952.97946358433,32.0275,32.0594,32.0222,32.0594,28952.9795
2007-05-25 11:20:00,60.39,60.4,60.36,60.37,26147.458197733136,32.0541,32.0594,32.0382,32.0435,26147.4582
2007-05-25 11:30:00,60.38,60.38,60.32,60.38,35012.90539782291,32.0488,32.0488,32.0169,32.0488,35012.9054
2007-05-25 11:40:00,60.38,60.4,60.35,60.36,23903.04118505218,32.0488,32.0594,32.0329,32.0382,23903.0412
2007-05-25 11:50:00,60.35,60.39,60.35,60.38,41072.8313320615,32.0329,32.0541,32.0329,32.0488,41072.8313
2007-05-25 12:00:00,60.38,60.39,60.27,60.29,45898.32790932555,32.0488,32.0541,31.9904,32.001,45898.3279
2007-05-25 12:10:00,60.28,60.29,60.18,60.29,63629.2223095051,31.9957,32.001,31.9426,32.001,63629.2223
2007-05-25 12:20:00,60.28,60.29,60.21,60.24,32880.709235776005,31.9957,32.001,31.9585,31.9745,32880.7092
2007-05-25 12:30:00,60.26,60.33,60.24,60.33,24127.48288632028,31.9851,32.0222,31.9745,32.0222,24127.4829
2007-05-25 12:40:00,60.34,60.34,60.28,60.3,29962.967119290763,32.0275,32.0275,31.9957,32.0063,29962.9671
2007-05-25 12:50:00,60.3,60.31,60.24,60.3,32207.38413197172,32.0063,32.0116,31.9745,32.0063,32207.3841
2007-05-25 13:00:00,60.3,60.35,60.28,60.34,27830.77095724385,32.0063,32.0329,31.9957,32.0275,27830.771
2007-05-25 13:10:00,60.34,60.45,60.34,60.43,45561.66535742341,32.0275,32.0859,32.0275,32.0753,45561.6654
2007-05-25 13:20:00,60.42,60.43,60.39,60.4,16384.24419257098,32.07,32.0753,32.0541,32.0594,16384.2442
2007-05-25 13:30:00,60.4,60.4,60.38,60.38,18853.10290652003,32.0594,32.0594,32.0488,32.0488,18853.1029
2007-05-25 13:40:00,60.38,60.38,60.34,60.36,151834.81090786666,32.0488,32.0488,32.0275,32.0382,151834.8109
2007-05-25 13:50:00,60.36,60.36,60.34,60.35,21546.403321737176,32.0382,32.0382,32.0275,32.0329,21546.4033
2007-05-25 14:00:00,60.34,60.37,60.32,60.32,43878.352597912686,32.0275,32.0435,32.0169,32.0169,43878.3526
2007-05-25 14:10:00,60.31,60.34,60.27,60.3,35349.56794972506,32.0116,32.0275,31.9904,32.0063,35349.5679
2007-05-25 14:20:00,60.29,60.35,60.29,60.35,32095.16328133767,32.001,32.0329,32.001,32.0329,32095.1633
2007-05-25 14:30:00,60.35,60.36,60.31,60.32,25698.574795196942,32.0329,32.0382,32.0116,32.0169,25698.5748
2007-05-25 14:40:00,60.33,60.43,60.31,60.4,59477.05083604533,32.0222,32.0753,32.0116,32.0594,59477.0508
2007-05-25 14:50:00,60.4,60.42,60.35,60.39,45112.781954887214,32.0594,32.07,32.0329,32.0541,45112.782
2007-05-25 15:00:00,60.36,60.4,60.35,60.39,36808.43900796768,32.0382,32.0594,32.0329,32.0541,36808.439
2007-05-25 15:10:00,60.39,60.41,60.35,60.37,52070.47469419818,32.0541,32.0647,32.0329,32.0435,52070.4747
2007-05-25 15:20:00,60.36,60.39,60.35,60.36,46796.094714397936,32.0382,32.0541,32.0329,32.0382,46796.0947
2007-05-25 15:30:00,60.35,60.36,60.3,60.32,54651.55425878128,32.0329,32.0382,32.0063,32.0169,54651.5543
2007-05-25 15:40:00,60.31,60.35,60.31,60.35,62058.13040062843,32.0116,32.0329,32.0116,32.0329,62058.1304
2007-05-25 15:50:00,60.35,60.39,60.35,60.35,51172.7078891258,32.0329,32.0541,32.0329,32.0329,51172.7079
2007-05-29 09:30:00,60.87,61.04,60.46,60.47,60599.25934238581,32.3089,32.3991,32.0912,32.0965,60599.2593
2007-05-29 09:40:00,60.46,60.46,60.23,60.4,40511.72707889126,32.0912,32.0912,31.9692,32.0594,40511.7271
2007-05-29 09:50:00,60.39,60.45,60.36,60.43,28279.654359780045,32.0541,32.0859,32.0382,32.0753,28279.6544
2007-05-29 10:00:00,60.43,60.49,60.31,60.33,95948.82729211087,32.0753,32.1072,32.0116,32.0222,95948.8273
2007-05-29 10:10:00,60.34,60.37,60.29,60.35,54875.995960049375,32.0275,32.0435,32.001,32.0329,54875.996
2007-05-29 10:20:00,60.35,60.36,60.27,60.35,38940.63517001459,32.0329,32.0382,31.9904,32.0329,38940.6352
2007-05-29 10:30:00,60.35,60.43,60.31,60.41,27381.887554707664,32.0329,32.0753,32.0116,32.0647,27381.8876
2007-05-29 10:40:00,60.42,60.44,60.39,60.42,29401.86286612052,32.07,32.0806,32.0541,32.07,29401.8629
2007-05-29 10:50:00,60.42,60.43,60.39,60.41,27381.887554707664,32.07,32.0753,32.0541,32.0647,27381.8876
2007-05-29 11:00:00,60.4,60.47,60.38,60.39,35910.67220289529,32.0594,32.0965,32.0488,32.0541,35910.6722
2007-05-29 11:10:00,60.38,60.5,60.38,60.47,28167.433509146,32.0488,32.1125,32.0488,32.0965,28167.4335
2007-05-29 11:20:00,60.46,60.51,60.43,60.46,27045.22500280552,32.0912,32.1178,32.0753,32.0912,27045.225
2007-05-29 11:30:00,60.46,60.5,60.43,60.44,40062.84367635506,32.0912,32.1125,32.0753,32.0806,40062.8437
2007-05-29 11:40:00,60.45,60.51,60.43,60.49,32095.16328133767,32.0859,32.1178,32.0753,32.1072,32095.1633
2007-05-29 11:50:00,60.48,60.49,60.37,60.39,40287.28537762316,32.1019,32.1072,32.0435,32.0541,40287.2854
2007-05-29 12:00:00,60.37,60.41,60.34,60.38,35798.45135226125,32.0435,32.0647,32.0275,32.0488,35798.4514
2007-05-29 12:10:00,60.37,60.39,60.34,60.38,28279.654359780045,32.0435,32.0541,32.0275,32.0488,28279.6544
2007-05-29 12:20:00,60.39,60.4,60.33,60.36,23117.495230613848,32.0541,32.0594,32.0222,32.0382,23117.4952
2007-05-29 12:30:00,60.36,60.43,60.34,60.39,29401.86286612052,32.0382,32.0753,32.0275,32.0541,29401.8629
2007-05-29 12:40:00,60.4,60.47,60.37,60.43,30075.18796992481,32.0594,32.0965,32.0435,32.0753,30075.188
2007-05-29 12:50:00,60.43,60.47,60.4,60.42,27830.77095724385,32.0753,32.0965,32.0594,32.07,27830.771
2007-05-29 13:00:00,60.43,60.45,60.36,60.45,20648.6365166648,32.0753,32.0859,32.0382,32.0859,20648.6365
2007-05-29 13:10:00,60.44,60.47,60.36,60.42,31197.396476265287,32.0806,32.0965,32.0382,32.07,31197.3965
2007-05-29 13:20:00,60.41,60.43,60.33,60.43,72831.33206149703,32.0647,32.0753,32.0222,32.0753,72831.3321
2007-05-29 13:30:00,60.43,60.48,60.33,60.35,44102.79429918079,32.0753,32.1019,32.0222,32.0329,44102.7943
2007-05-29 13:40:00,60.35,60.46,60.35,60.37,29738.525418022666,32.0329,32.0912,32.0329,32.0435,29738.5254
2007-05-29 13:50:00,60.39,60.43,60.35,60.42,15486.477387498597,32.0541,32.0753,32.0329,32.07,15486.4774
2007-05-29 14:00:00,60.41,60.43,60.3,60.42,22893.05352934575,32.0647,32.0753,32.0063,32.07,22893.0535
2007-05-29 14:10:00,60.43,60.47,60.4,60.45,63404.78060823701,32.0753,32.0965,32.0594,32.0859,63404.7806
2007-05-29 14:20:00,60.45,60.46,60.41,60.43,30187.40882055886,32.0859,32.0912,32.0647,32.0753,30187.4088
2007-05-29 14:30:00,60.43,60.51,60.37,60.45,123779.59824935472,32.0753,32.1178,32.0435,32.0859,123779.5982
2007-05-29 14:40:00,60.45,60.57,60.45,60.55,73616.87801593536,32.0859,32.1496,32.0859,32.139,73616.878
2007-05-29 14:50:00,60.55,60.56,60.49,60.51,45673.886208057454,32.139,32.1443,32.1072,32.1178,45673.8862
2007-05-29 15:00:00,60.51,60.56,60.49,60.51,36247.33475479744,32.1178,32.1443,32.1072,32.1178,36247.3348
2007-05-29 15:10:00,60.51,60.54,60.49,60.5,38828.414319380536,32.1178,32.1337,32.1072,32.1125,38828.4143
2007-05-29 15:20:00,60.5,60.51,60.46,60.48,38940.63517001459,32.1125,32.1178,32.0912,32.1019,38940.6352
2007-05-29 15:30:00,60.47,60.47,60.41,60.43,48367.1866232746,32.0965,32.0965,32.0647,32.0753,48367.1866
2007-05-29 15:40:00,60.42,60.49,60.42,60.45,90225.56390977444,32.07,32.1072,32.07,32.0859,90225.5639
2007-05-29 15:50:00,60.46,60.48,60.41,60.43,41297.27303332959,32.0912,32.1019,32.0647,32.0753,41297.273
2007-05-30 09:30:00,60.44,60.59,60.44,60.51,86858.938390753,32.0806,32.1602,32.0806,32.1178,86858.9384
2007-05-30 09:40:00,60.51,60.57,60.25,60.34,87756.70519582537,32.1178,32.1496,31.9798,32.0275,87756.7052
2007-05-30 09:50:00,60.33,60.33,60.09,60.1,63629.2223095051,32.0222,32.0222,31.8948,31.9002,63629.2223
2007-05-30 10:00:00,60.1,60.27,59.98,60.09,308158.45584109524,31.9002,31.9904,31.8365,31.8948,308158.4558
2007-05-30 10:10:00,60.1,60.3,60.02,60.29,76085.7367298844,31.9002,32.0063,31.8577,32.001,76085.7367
2007-05-30 10:20:00,60.3,60.37,60.28,60.35,95387.72303894065,32.0063,32.0435,31.9957,32.0329,95387.723
2007-05-30 10:30:00,60.35,60.37,60.27,60.35,68118.05633486701,32.0329,32.0435,31.9904,32.0329,68118.0563
2007-05-30 10:40:00,60.33,60.48,60.32,60.48,44888.34025361912,32.0222,32.1019,32.0169,32.1019,44888.3403
2007-05-30 10:50:00,60.48,60.56,60.45,60.52,72382.44865896083,32.1019,32.1443,32.0859,32.1231,72382.4487
2007-05-30 11:00:00,60.51,60.58,60.51,60.54,37481.76411177197,32.1178,32.1549,32.1178,32.1337,37481.7641
2007-05-30 11:10:00,60.55,60.59,60.53,60.59,69464.70654247559,32.139,32.1602,32.1284,32.1602,69464.7065
2007-05-30 11:20:00,60.58,60.67,60.55,60.62,58691.504881607,32.1549,32.2027,32.139,32.1762,58691.5049
2007-05-30 11:30:00,60.61,60.64,60.53,60.56,43990.57344854674,32.1709,32.1868,32.1284,32.1443,43990.5734
2007-05-30 11:40:00,60.56,60.59,60.51,60.51,29177.42116485243,32.1443,32.1602,32.1178,32.1178,29177.4212
2007-05-30 11:50:00,60.51,60.53,60.5,60.51,16272.02334193693,32.1178,32.1284,32.1125,32.1178,16272.0233
2007-05-30 12:00:00,60.51,60.56,60.51,60.52,18628.66120525193,32.1178,32.1443,32.1178,32.1231,18628.6612
2007-05-30 12:10:00,60.53,60.57,60.51,60.52,23341.93693188194,32.1284,32.1496,32.1178,32.1231,23341.9369
2007-05-30 12:20:00,60.52,60.62,60.52,60.6,31982.942430703624,32.1231,32.1762,32.1231,32.1655,31982.9424
2007-05-30 12:30:00,60.6,60.62,60.54,60.57,25249.69139266076,32.1655,32.1762,32.1337,32.1496,25249.6914
2007-05-30 12:40:00,60.57,60.65,60.57,60.65,19077.544607788124,32.1496,32.1921,32.1496,32.1921,19077.5446
2007-05-30 12:50:00,60.65,60.65,60.56,60.57,29962.967119290763,32.1921,32.1921,32.1443,32.1496,29962.9671
2007-05-30 13:00:00,60.58,60.59,60.52,60.58,21546.403321737176,32.1549,32.1602,32.1231,32.1549,21546.4033
2007-05-30 13:10:00,60.58,60.59,60.51,60.53,33217.37178767815,32.1549,32.1602,32.1178,32.1284,33217.3718
2007-05-30 13:20:00,60.51,60.65,60.51,60.64,30187.40882055886,32.1178,32.1921,32.1178,32.1868,30187.4088
2007-05-30 13:30:00,60.64,60.68,60.56,60.56,54988.21681068342,32.1868,32.208,32.1443,32.1443,54988.2168
2007-05-30 13:40:00,60.56,60.59,60.5,60.54,50836.04533722365,32.1443,32.1602,32.1125,32.1337,50836.0453
2007-05-30 13:50:00,60.54,60.66,60.53,60.64,49601.61598024913,32.1337,32.1974,32.1284,32.1868,49601.616
2007-05-30 14:00:00,60.65,60.68,60.44,60.54,118729.65997082255,32.1921,32.208,32.0806,32.1337,118729.66
2007-05-30 14:10:00,60.54,60.7,60.53,60.64,68005.83548423297,32.1337,32.2186,32.1284,32.1868,68005.8355
2007-05-30 14:20:00,60.63,60.8,60.57,60.76,61945.90954999439,32.1815,32.2717,32.1496,32.2505,61945.9095
2007-05-30 14:30:00,60.76,60.81,60.68,60.73,72494.66950959488,32.2505,32.277,32.208,32.2346,72494.6695
2007-05-30 14:40:00,60.74,60.84,60.74,60.79,44888.34025361912,32.2399,32.2929,32.2399,32.2664,44888.3403
2007-05-30 14:50:00,60.78,60.84,60.78,60.84,45112.781954887214,32.2611,32.2929,32.2611,32.2929,45112.782
2007-05-30 15:00:00,60.84,60.9,60.77,60.87,111323.08382897542,32.2929,32.3248,32.2558,32.3089,111323.0838
2007-05-30 15:10:00,60.86,60.91,60.86,60.9,64975.87251711368,32.3036,32.3301,32.3036,32.3248,64975.8725
2007-05-30 15:20:00,60.89,60.9,60.83,60.84,38155.08921557625,32.3195,32.3248,32.2876,32.2929,38155.0892
2007-05-30 15:30:00,60.84,60.92,60.84,60.87,69128.04399057344,32.2929,32.3354,32.2929,32.3089,69128.044
2007-05-30 15:40:00,60.87,61.04,60.84,60.93,116821.90551004375,32.3089,32.3991,32.2929,32.3407,116821.9055
2007-05-30 15:50:00,60.93,61.0,60.91,60.99,111659.74638087756,32.3407,32.3779,32.3301,32.3726,111659.7464
2007-05-31 09:30:00,61.0,61.22,61.0,61.14,52519.35809673437,32.3779,32.4946,32.3779,32.4522,52519.3581
2007-05-31 09:40:00,61.1,61.12,60.86,60.9,50836.04533722365,32.4309,32.4416,32.3036,32.3248,50836.0453
2007-05-31 09:50:00,60.91,61.02,60.9,60.96,45112.781954887214,32.3301,32.3885,32.3248,32.3566,45112.782
2007-05-31 10:00:00,60.95,60.96,60.84,60.9,60150.37593984962,32.3513,32.3566,32.2929,32.3248,60150.3759
2007-05-31 10:10:00,60.9,60.91,60.82,60.87,34115.13859275053,32.3248,32.3301,32.2823,32.3089,34115.1386
2007-05-31 10:20:00,60.88,60.95,60.84,60.93,52743.79979800247,32.3142,32.3513,32.2929,32.3407,52743.7998
2007-05-31 10:30:00,60.95,60.95,60.8,60.81,47020.53641566603,32.3513,32.3513,32.2717,32.277,47020.5364
2007-05-31 10:40:00,60.82,60.89,60.77,60.77,42082.818987767925,32.2823,32.3195,32.2558,32.2558,42082.819
2007-05-31 10:50:00,60.78,60.84,60.71,60.71,55549.32106385366,32.2611,32.2929,32.2239,32.2239,55549.3211
2007-05-31 11:00:00,60.73,60.76,60.69,60.73,43766.13174727864,32.2346,32.2505,32.2133,32.2346,43766.1317
2007-05-31 11:10:00,60.73,60.73,60.6,60.65,45561.66535742341,32.2346,32.2346,32.1655,32.1921,45561.6654
2007-05-31 11:20:00,60.64,60.89,60.64,60.78,95836.60644147682,32.1868,32.3195,32.1868,32.2611,95836.6064
2007-05-31 11:30:00,60.79,60.9,60.79,60.89,45898.32790932555,32.2664,32.3248,32.2664,32.3195,45898.3279
2007-05-31 11:40:00,60.89,60.94,60.79,60.84,106273.14555044328,32.3195,32.346,32.2664,32.2929,106273.1456
2007-05-31 11:50:00,60.84,60.87,60.83,60.84,11670.96846594097,32.2929,32.3089,32.2876,32.2929,11670.9685
2007-05-31 12:00:00,60.84,60.95,60.84,60.95,38828.414319380536,32.2929,32.3513,32.2929,32.3513,38828.4143
2007-05-31 12:10:00,60.93,60.99,60.92,60.99,53866.00830434294,32.3407,32.3726,32.3354,32.3726,53866.0083
2007-05-31 12:20:00,60.99,60.99,60.95,60.96,15262.035686230502,32.3726,32.3726,32.3513,32.3566,15262.0357
2007-05-31 12:30:00,60.96,61.01,60.96,61.0,33441.813488946245,32.3566,32.3832,32.3566,32.3779,33441.8135
2007-05-31 12:40:00,61.0,61.01,60.98,60.98,13915.385478621927,32.3779,32.3832,32.3672,32.3672,13915.3855
2007-05-31 12:50:00,60.99,60.99,60.85,60.87,29738.525418022666,32.3726,32.3726,32.2982,32.3089,29738.5254
2007-05-31 13:00:00,60.87,60.92,60.84,60.86,32544.04668387386,32.3089,32.3354,32.2929,32.3036,32544.0467
2007-05-31 13:10:00,60.87,60.9,60.85,60.9,25698.574795196942,32.3089,32.3248,32.2982,32.3248,25698.5748
2007-05-31 13:20:00,60.9,60.92,60.78,60.84,61384.80529682415,32.3248,32.3354,32.2611,32.2929,61384.8053
2007-05-31 13:30:00,60.83,60.85,60.81,60.82,25474.13309392885,32.2876,32.2982,32.277,32.2823,25474.1331
2007-05-31 13:40:00,60.82,60.85,60.79,60.83,27830.77095724385,32.2823,32.2982,32.2664,32.2876,27830.771
2007-05-31 13:50:00,60.82,60.84,60.77,60.78,31982.942430703624,32.2823,32.2929,32.2558,32.2611,31982.9424
2007-05-31 14:00:00,60.8,60.84,60.76,60.84,40287.28537762316,32.2717,32.2929,32.2505,32.2929,40287.2854
2007-05-31 14:10:00,60.84,60.87,60.77,60.77,32095.16328133767,32.2929,32.3089,32.2558,32.2558,32095.1633
2007-05-31 14:20:00,60.77,60.85,60.77,60.8,38940.63517001459,32.2558,32.2982,32.2558,32.2717,38940.6352
2007-05-31 14:30:00,60.79,60.84,60.79,60.81,21658.624172371223,32.2664,32.2929,32.2664,32.277,21658.6242
2007-05-31 14:40:00,60.82,60.85,60.77,60.84,16833.12759510717,32.2823,32.2982,32.2558,32.2929,16833.1276
2007-05-31 14:50:00,60.84,60.88,60.76,60.76,52631.57894736842,32.2929,32.3142,32.2505,32.2505,52631.5789
2007-05-31 15:00:00,60.77,60.81,60.76,60.78,39726.18112445292,32.2558,32.277,32.2505,32.2611,39726.1811
2007-05-31 15:10:00,60.79,60.83,60.77,60.79,29401.86286612052,32.2664,32.2876,32.2558,32.2664,29401.8629
2007-05-31 15:20:00,60.8,60.81,60.74,60.77,25923.016496465043,32.2717,32.277,32.2399,32.2558,25923.0165
2007-05-31 15:30:00,60.76,60.77,60.67,60.68,100662.10301874088,32.2505,32.2558,32.2027,32.208,100662.103
2007-05-31 15:40:00,60.68,60.69,60.6,60.68,71260.24015262035,32.208,32.2133,32.1655,32.208,71260.2402
2007-05-31 15:50:00,60.68,60.71,60.59,60.59,129615.0824823252,32.208,32.2239,32.1602,32.1602,129615.0825
2007-06-01 09:30:00,60.68,61.7,60.59,61.66,218381.77533385705,32.208,32.7494,32.1602,32.7282,218381.7753
2007-06-01 09:40:00,61.66,61.77,61.2,61.23,70250.25249691392,32.7282,32.7866,32.484,32.4999,70250.2525
2007-06-01 09:50:00,61.23,61.23,61.04,61.11,72270.22780832679,32.4999,32.4999,32.3991,32.4362,72270.2278
2007-06-01 10:00:00,61.1,61.28,61.01,61.23,88654.47200089776,32.4309,32.5265,32.3832,32.4999,88654.472
2007-06-01 10:10:00,61.24,61.28,61.21,61.27,53866.00830434294,32.5053,32.5265,32.4893,32.5212,53866.0083
2007-06-01 10:20:00,61.26,61.28,61.15,61.26,95948.82729211087,32.5159,32.5265,32.4575,32.5159,95948.8273
2007-06-01 10:30:00,61.25,61.27,61.06,61.08,61048.14274492201,32.5106,32.5212,32.4097,32.4203,61048.1427
2007-06-01 10:40:00,61.09,61.09,61.01,61.06,61497.02614745819,32.4256,32.4256,32.3832,32.4097,61497.0261
2007-06-01 10:50:00,61.07,61.07,60.94,61.03,60711.48019301986,32.415,32.415,32.346,32.3938,60711.4802
2007-06-01 11:00:00,61.03,61.08,60.99,61.02,32207.38413197172,32.3938,32.4203,32.3726,32.3885,32207.3841
2007-06-01 11:10:00,61.02,61.04,60.96,60.99,26708.562450903377,32.3885,32.3991,32.3566,32.3726,26708.5625
2007-06-01 11:20:00,60.99,60.99,60.89,60.92,42419.48153967007,32.3726,32.3726,32.3195,32.3354,42419.4815
2007-06-01 11:30:00,60.92,60.97,60.87,60.89,32768.48838514196,32.3354,32.3619,32.3089,32.3195,32768.4884
2007-06-01 11:40:00,60.89,61.0,60.84,60.92,40960.61048142744,32.3195,32.3779,32.2929,32.3354,40960.6105
2007-06-01 11:50:00,60.92,60.95,60.86,60.86,35798.45135226125,32.3354,32.3513,32.3036,32.3036,35798.4514
2007-06-01 12:00:00,60.89,60.9,60.78,60.82,38155.08921557625,32.3195,32.3248,32.2611,32.2823,38155.0892
2007-06-01 12:10:00,60.83,60.92,60.83,60.91,19638.648860958365,32.2876,32.3354,32.2876,32.3301,19638.6489
2007-06-01 12:20:00,60.91,60.92,60.79,60.84,32768.48838514196,32.3301,32.3354,32.2664,32.2929,32768.4884
2007-06-01 12:30:00,60.84,60.87,60.73,60.76,46571.65301312984,32.2929,32.3089,32.2346,32.2505,46571.653
2007-06-01 12:40:00,60.76,60.83,60.68,60.73,37818.42666367411,32.2505,32.2876,32.208,32.2346,37818.4267
2007-06-01 12:50:00,60.75,60.8,60.69,60.8,32319.604982605768,32.2452,32.2717,32.2133,32.2717,32319.605
2007-06-01 13:00:00,60.79,60.84,60.76,60.81,31646.27987880148,32.2664,32.2929,32.2505,32.277,31646.2799
2007-06-01 13:10:00,60.83,60.98,60.81,60.94,54090.45000561104,32.2876,32.3672,32.277,32.346,54090.45
2007-06-01 13:20:00,60.93,60.93,60.82,60.92,43541.69004601055,32.3407,32.3407,32.2823,32.3354,43541.69
2007-06-01 13:30:00,60.92,60.97,60.89,60.93,35237.34709909101,32.3354,32.3619,32.3195,32.3407,35237.3471
2007-06-01 13:40:00,60.95,60.96,60.92,60.92,20199.753114128605,32.3513,32.3566,32.3354,32.3354,20199.7531
2007-06-01 13:50:00,60.93,60.96,60.89,60.89,29289.642015486475,32.3407,32.3566,32.3195,32.3195,29289.642
2007-06-01 14:00:00,60.9,60.95,60.89,60.91,27494.10840534171,32.3248,32.3513,32.3195,32.3301,27494.1084
2007-06-01 14:10:00,60.92,60.95,60.85,60.87,62507.01380316463,32.3354,32.3513,32.2982,32.3089,62507.0138
2007-06-01 14:20:00,60.87,60.9,60.83,60.88,32656.26753450791,32.3089,32.3248,32.2876,32.3142,32656.2675
2007-06-01 14:30:00,60.89,60.91,60.84,60.85,27494.10840534171,32.3195,32.3301,32.2929,32.2982,27494.1084
2007-06-01 14:40:00,60.85,60.88,60.84,60.84,28504.09606104814,32.2982,32.3142,32.2929,32.2929,28504.0961
2007-06-01 14:50:00,60.85,60.92,60.84,60.91,60599.25934238581,32.2982,32.3354,32.2929,32.3301,60599.2593
2007-06-01 15:00:00,60.91,60.91,60.76,60.79,74514.64482100774,32.3301,32.3301,32.2505,32.2664,74514.6448
2007-06-01 15:10:00,60.79,60.84,60.74,60.84,29962.967119290763,32.2664,32.2929,32.2399,32.2929,29962.9671
2007-06-01 15:20:00,60.84,60.86,60.79,60.81,34002.917742116486,32.2929,32.3036,32.2664,32.277,34002.9177
2007-06-01 15:30:00,60.81,60.89,60.8,60.89,42307.26068903602,32.277,32.3195,32.2717,32.3195,42307.2607
2007-06-01 15:40:00,60.88,60.95,60.85,60.94,134552.79991022332,32.3142,32.3513,32.2982,32.346,134552.7999
2007-06-01 15:50:00,60.94,60.98,60.9,60.97,85848.95073504657,32.346,32.3672,32.3248,32.3619,85848.9507
2007-06-04 09:30:00,60.68,60.77,60.46,60.5,58579.28403097295,32.208,32.2558,32.0912,32.1125,58579.284
2007-06-04 09:40:00,60.51,60.58,60.46,60.54,69464.70654247559,32.1178,32.1549,32.0912,32.1337,69464.7065
2007-06-04 09:50:00,60.53,60.62,60.52,60.53,40848.3896307934,32.1284,32.1762,32.1231,32.1284,40848.3896
2007-06-04 10:00:00,60.54,60.68,60.54,60.62,58354.84232970486,32.1337,32.208,32.1337,32.1762,58354.8423
2007-06-04 10:10:00,60.6,60.62,60.55,60.56,28504.09606104814,32.1655,32.1762,32.139,32.1443,28504.0961
2007-06-04 10:20:00,60.55,60.58,60.51,60.54,31085.17562563124,32.139,32.1549,32.1178,32.1337,31085.1756
2007-06-04 10:30:00,60.53,60.54,60.46,60.5,39277.29772191673,32.1284,32.1337,32.0912,32.1125,39277.2977
2007-06-04 10:40:00,60.5,60.53,60.46,60.47,22331.94927617552,32.1125,32.1284,32.0912,32.0965,22331.9493
2007-06-04 10:50:00,60.46,60.61,60.43,60.58,53641.56660307485,32.0912,32.1709,32.0753,32.1549,53641.5666
2007-06-04 11:00:00,60.59,60.6,60.51,60.6,27942.9918078779,32.1602,32.1655,32.1178,32.1655,27942.9918
2007-06-04 11:10:00,60.59,60.61,60.45,60.49,37481.76411177197,32.1602,32.1709,32.0859,32.1072,37481.7641
2007-06-04 11:20:00,60.47,60.51,60.46,60.47,17955.336101447647,32.0965,32.1178,32.0912,32.0965,17955.3361
2007-06-04 11:30:00,60.47,60.5,60.46,60.47,12905.397822915496,32.0965,32.1125,32.0912,32.0965,12905.3978
2007-06-04 11:40:00,60.46,60.5,60.46,60.48,23005.2743799798,32.0912,32.1125,32.0912,32.1019,23005.2744
2007-06-04 11:50:00,60.49,60.49,60.45,60.47,20311.97396476265,32.1072,32.1072,32.0859,32.0965,20311.974
2007-06-04 12:00:00,60.48,60.6,60.47,60.57,72270.22780832679,32.1019,32.1655,32.0965,32.1496,72270.2278
2007-06-04 12:10:00,60.56,60.62,60.56,60.62,36471.776456065534,32.1443,32.1762,32.1443,32.1762,36471.7765
2007-06-04 12:20:00,60.62,60.72,60.62,60.67,37481.76411177197,32.1762,32.2292,32.1762,32.2027,37481.7641
2007-06-04 12:30:00,60.67,60.76,60.66,60.73,42868.36494220626,32.2027,32.2505,32.1974,32.2346,42868.3649
2007-06-04 12:40:00,60.74,60.76,60.72,60.73,33890.69689148243,32.2399,32.2505,32.2292,32.2346,33890.6969
2007-06-04 12:50:00,60.72,60.75,60.66,60.67,49601.61598024913,32.2292,32.2452,32.1974,32.2027,49601.616
2007-06-04 13:00:00,60.69,60.83,60.67,60.8,74065.76141847155,32.2133,32.2876,32.2027,32.2717,74065.7614
2007-06-04 13:10:00,60.8,60.85,60.78,60.8,63517.001458871055,32.2717,32.2982,32.2611,32.2717,63517.0015
2007-06-04 13:20:00,60.8,60.87,60.77,60.85,51621.59129166199,32.2717,32.3089,32.2558,32.2982,51621.5913
2007-06-04 13:30:00,60.84,60.94,60.83,60.9,76310.1784311525,32.2929,32.346,32.2876,32.3248,76310.1784
2007-06-04 13:40:00,60.9,60.9,60.83,60.85,25810.795645831,32.3248,32.3248,32.2876,32.2982,25810.7956
2007-06-04 13:50:00,60.86,60.9,60.84,60.84,9314.330602625969,32.3036,32.3248,32.2929,32.2929,9314.3306
2007-06-04 14:00:00,60.85,60.9,60.84,60.87,22893.05352934575,32.2982,32.3248,32.2929,32.3089,22893.0535
2007-06-04 14:10:00,60.86,60.91,60.84,60.86,32656.26753450791,32.3036,32.3301,32.2929,32.3036,32656.2675
2007-06-04 14:20:00,60.88,60.9,60.78,60.83,59364.829985411285,32.3142,32.3248,32.2611,32.2876,59364.83
2007-06-04 14:30:00,60.82,60.82,60.75,60.81,33778.476040848385,32.2823,32.2823,32.2452,32.277,33778.476
2007-06-04 14:40:00,60.8,60.81,60.77,60.79,19526.42801032432,32.2717,32.277,32.2558,32.2664,19526.428
2007-06-04 14:50:00,60.78,60.83,60.75,60.76,142183.81775333858,32.2611,32.2876,32.2452,32.2505,142183.8178
2007-06-04 15:00:00,60.76,60.82,60.74,60.77,46122.76961059365,32.2505,32.2823,32.2399,32.2558,46122.7696
2007-06-04 15:10:00,60.78,60.78,60.72,60.72,47020.53641566603,32.2611,32.2611,32.2292,32.2292,47020.5364
2007-06-04 15:20:00,60.73,60.82,60.72,60.76,56895.97127146224,32.2346,32.2823,32.2292,32.2505,56895.9713
2007-06-04 15:30:00,60.76,60.79,60.72,60.77,45898.32790932555,32.2505,32.2664,32.2292,32.2558,45898.3279
2007-06-04 15:40:00,60.79,60.8,60.72,60.76,105936.48299854112,32.2664,32.2717,32.2292,32.2505,105936.483
2007-06-04 15:50:00,60.76,60.77,60.67,60.68,163730.22107507574,32.2505,32.2558,32.2027,32.208,163730.2211
2007-06-05 09:30:00,60.46,60.82,60.46,60.51,113567.50084165638,32.0912,32.2823,32.0912,32.1178,113567.5008
2007-06-05 09:40:00,60.5,60.65,60.47,60.53,29289.642015486475,32.1125,32.1921,32.0965,32.1284,29289.642
2007-06-05 09:50:00,60.54,60.59,60.46,60.52,43205.027494108406,32.1337,32.1602,32.0912,32.1231,43205.0275
2007-06-05 10:00:00,60.53,60.61,60.44,60.55,102906.52003142184,32.1284,32.1709,32.0806,32.139,102906.52
2007-06-05 10:10:00,60.54,60.55,60.41,60.42,78330.15374256537,32.1337,32.139,32.0647,32.07,78330.1537
2007-06-05 10:20:00,60.41,60.43,60.28,60.42,72494.66950959488,32.0647,32.0753,31.9957,32.07,72494.6695
2007-06-05 10:30:00,60.42,60.49,60.42,60.43,55212.65851195152,32.07,32.1072,32.07,32.0753,55212.6585
2007-06-05 10:40:00,60.43,60.49,60.39,60.43,41297.27303332959,32.0753,32.1072,32.0541,32.0753,41297.273
2007-06-05 10:50:00,60.43,60.49,60.43,60.43,64302.54741330939,32.0753,32.1072,32.0753,32.0753,64302.5474
2007-06-05 11:00:00,60.43,60.49,60.38,60.42,68230.27718550107,32.0753,32.1072,32.0488,32.07,68230.2772
2007-06-05 11:10:00,60.42,60.43,60.35,60.38,63629.2223095051,32.07,32.0753,32.0329,32.0488,63629.2223
2007-06-05 11:20:00,60.38,60.39,60.32,60.32,55773.76276512176,32.0488,32.0541,32.0169,32.0169,55773.7628
2007-06-05 11:30:00,60.32,60.32,60.25,60.26,54763.77510941533,32.0169,32.0169,31.9798,31.9851,54763.7751
2007-06-05 11:40:00,60.26,60.27,60.17,60.22,53529.3457524408,31.9851,31.9904,31.9373,31.9639,53529.3458
2007-06-05 11:50:00,60.22,60.22,60.17,60.17,31982.942430703624,31.9639,31.9639,31.9373,31.9373,31982.9424
2007-06-05 12:00:00,60.17,60.18,60.09,60.11,64639.209965211536,31.9373,31.9426,31.8948,31.9055,64639.21
2007-06-05 12:10:00,60.11,60.11,60.02,60.03,71596.9027045225,31.9055,31.9055,31.8577,31.863,71596.9027
2007-06-05 12:20:00,60.03,60.08,59.97,59.97,84951.18392997418,31.863,31.8895,31.8312,31.8312,84951.1839
2007-06-05 12:30:00,59.97,60.04,59.96,60.01,88430.03029962967,31.8312,31.8683,31.8258,31.8524,88430.0303
2007-06-05 12:40:00,60.01,60.12,59.98,60.1,57457.07552463248,31.8524,31.9108,31.8365,31.9002,57457.0755
2007-06-05 12:50:00,60.1,60.15,60.07,60.09,41521.714734597685,31.9002,31.9267,31.8842,31.8948,41521.7147
2007-06-05 13:00:00,60.08,60.19,60.05,60.18,81360.11670968466,31.8895,31.9479,31.8736,31.9426,81360.1167
2007-06-05 13:10:00,60.18,60.2,60.04,60.06,96061.04814274493,31.9426,31.9532,31.8683,31.8789,96061.0481
2007-06-05 13:20:00,60.07,60.11,60.06,60.07,29289.642015486475,31.8842,31.9055,31.8789,31.8842,29289.642
2007-06-05 13:30:00,60.07,60.07,59.93,59.99,94938.83963640445,31.8842,31.8842,31.8099,31.8418,94938.8396
2007-06-05 13:40:00,60.0,60.0,59.93,59.95,95499.94388957469,31.8471,31.8471,31.8099,31.8205,95499.9439
2007-06-05 13:50:00,59.94,60.02,59.93,60.0,62058.13040062843,31.8152,31.8577,31.8099,31.8471,62058.1304
2007-06-05 14:00:00,59.99,60.0,59.96,59.98,57793.73807653462,31.8418,31.8471,31.8258,31.8365,57793.7381
2007-06-05 14:10:00,60.0,60.09,59.99,60.07,49152.73257771294,31.8471,31.8948,31.8418,31.8842,49152.7326
2007-06-05 14:20:00,60.08,60.13,60.03,60.04,89103.35540343395,31.8895,31.9161,31.863,31.8683,89103.3554
2007-06-05 14:30:00,60.05,60.1,60.03,60.07,80013.46650207609,31.8736,31.9002,31.863,31.8842,80013.4665
2007-06-05 14:40:00,60.07,60.14,60.05,60.14,60823.70104365391,31.8842,31.9214,31.8736,31.9214,60823.701
2007-06-05 14:50:00,60.14,60.19,60.1,60.13,70025.81079564583,31.9214,31.9479,31.9002,31.9161,70025.8108
2007-06-05 15:00:00,60.14,60.2,60.13,60.18,80911.23330714846,31.9214,31.9532,31.9161,31.9426,80911.2333
2007-06-05 15:10:00,60.18,60.26,60.16,60.2,85961.17158568061,31.9426,31.9851,31.932,31.9532,85961.1716
2007-06-05 15:20:00,60.19,60.23,60.18,60.2,101896.5323757154,31.9479,31.9692,31.9426,31.9532,101896.5324
2007-06-05 15:30:00,60.2,60.25,60.19,60.23,80911.23330714846,31.9532,31.9798,31.9479,31.9692,80911.2333
2007-06-05 15:40:00,60.22,60.27,60.22,60.26,140724.94669509595,31.9639,31.9904,31.9639,31.9851,140724.9467
2007-06-05 15:50:00,60.26,60.27,60.2,60.23,157558.0742902031,31.9851,31.9904,31.9532,31.9692,157558.0743
2007-06-06 09:30:00,60.23,60.42,60.19,60.37,99988.7779149366,31.9692,32.07,31.9479,32.0435,99988.7779
2007-06-06 09:40:00,60.36,60.51,60.3,60.36,117495.23061384803,32.0382,32.1178,32.0063,32.0382,117495.2306
2007-06-06 09:50:00,60.36,60.36,60.15,60.16,77432.38693749298,32.0382,32.0382,31.9267,31.932,77432.3869
2007-06-06 10:00:00,60.15,60.19,60.1,60.14,73167.99461339916,31.9267,31.9479,31.9002,31.9214,73167.9946
2007-06-06 10:10:00,60.13,60.18,60.1,60.18,53417.124901806754,31.9161,31.9426,31.9002,31.9426,53417.1249
2007-06-06 10:20:00,60.18,60.2,60.04,60.1,35237.34709909101,31.9426,31.9532,31.8683,31.9002,35237.3471
2007-06-06 10:30:00,60.11,60.11,59.9,59.94,80462.34990461227,31.9055,31.9055,31.794,31.8152,80462.3499
2007-06-06 10:40:00,59.94,59.98,59.94,59.94,136011.67096846594,31.8152,31.8365,31.8152,31.8152,136011.671
2007-06-06 10:50:00,59.94,59.98,59.89,59.94,42756.14409157221,31.8152,31.8365,31.7887,31.8152,42756.1441
2007-06-06 11:00:00,59.92,60.01,59.88,59.91,60935.92189428795,31.8046,31.8524,31.7834,31.7993,60935.9219
2007-06-06 11:10:00,59.9,59.93,59.88,59.91,24239.703736954325,31.794,31.8099,31.7834,31.7993,24239.7037
2007-06-06 11:20:00,59.91,59.94,59.84,59.9,58691.504881607,31.7993,31.8152,31.7622,31.794,58691.5049
2007-06-06 11:30:00,59.89,59.9,59.8,59.83,47918.30322073841,31.7887,31.794,31.7409,31.7568,47918.3032
2007-06-06 11:40:00,59.84,59.87,59.75,59.76,49826.05768151722,31.7622,31.7781,31.7144,31.7197,49826.0577
2007-06-06 11:50:00,59.75,59.81,59.73,59.77,38940.63517001459,31.7144,31.7462,31.7038,31.725,38940.6352
2007-06-06 12:00:00,59.77,59.95,59.76,59.92,40623.9479295253,31.725,31.8205,31.7197,31.8046,40623.9479
2007-06-06 12:10:00,59.91,59.91,59.78,59.88,31197.396476265287,31.7993,31.7993,31.7303,31.7834,31197.3965
2007-06-06 12:20:00,59.86,59.95,59.83,59.88,21658.624172371223,31.7728,31.8205,31.7568,31.7834,21658.6242
2007-06-06 12:30:00,59.86,59.9,59.77,59.85,34564.02199528672,31.7728,31.794,31.725,31.7675,34564.022
2007-06-06 12:40:00,59.84,59.86,59.77,59.8,21097.519919200982,31.7622,31.7728,31.725,31.7409,21097.5199
2007-06-06 12:50:00,59.79,59.87,59.78,59.79,28616.31691168219,31.7356,31.7781,31.7303,31.7356,28616.3169
2007-06-06 13:00:00,59.8,59.86,59.8,59.83,39389.518572550776,31.7409,31.7728,31.7409,31.7568,39389.5186
2007-06-06 13:10:00,59.82,59.84,59.75,59.81,45561.66535742341,31.7515,31.7622,31.7144,31.7462,45561.6654
2007-06-06 13:20:00,59.82,59.86,59.77,59.85,49040.51172707889,31.7515,31.7728,31.725,31.7675,49040.5117
2007-06-06 13:30:00,59.84,59.87,59.75,59.77,31309.617326899337,31.7622,31.7781,31.7144,31.725,31309.6173
2007-06-06 13:40:00,59.75,59.83,59.75,59.82,33329.5926383122,31.7144,31.7568,31.7144,31.7515,33329.5926
2007-06-06 13:50:00,59.82,59.87,59.75,59.87,43205.027494108406,31.7515,31.7781,31.7144,31.7781,43205.0275
2007-06-06 14:00:00,59.88,59.91,59.86,59.89,66322.52272472225,31.7834,31.7993,31.7728,31.7887,66322.5227
2007-06-06 14:10:00,59.9,59.91,59.76,59.76,34900.68454718887,31.794,31.7993,31.7197,31.7197,34900.6845
2007-06-06 14:20:00,59.77,59.86,59.73,59.77,63404.78060823701,31.725,31.7728,31.7038,31.725,63404.7806
2007-06-06 14:30:00,59.77,59.8,59.75,59.77,32207.38413197172,31.725,31.7409,31.7144,31.725,32207.3841
2007-06-06 14:40:00,59.78,59.85,59.77,59.77,45561.66535742341,31.7303,31.7675,31.725,31.725,45561.6654
2007-06-06 14:50:00,59.78,59.79,59.72,59.72,74065.76141847155,31.7303,31.7356,31.6985,31.6985,74065.7614
2007-06-06 15:00:00,59.72,59.73,59.63,59.7,108405.34171249018,31.6985,31.7038,31.6507,31.6878,108405.3417
2007-06-06 15:10:00,59.69,59.76,59.65,59.72,97407.69835035349,31.6825,31.7197,31.6613,31.6985,97407.6984
2007-06-06 15:20:00,59.72,59.77,59.7,59.7,88205.58859836157,31.6985,31.725,31.6878,31.6878,88205.5886
2007-06-06 15:30:00,59.7,59.75,59.64,59.72,119290.7642239928,31.6878,31.7144,31.656,31.6985,119290.7642
2007-06-06 15:40:00,59.72,59.8,59.71,59.75,100213.21961620467,31.6985,31.7409,31.6932,31.7144,100213.2196
2007-06-06 15:50:00,59.74,59.77,59.69,59.69,136011.67096846594,31.7091,31.725,31.6825,31.6825,136011.671
2007-06-07 09:30:00,59.61,59.7,59.28,59.31,94265.51453260017,31.6401,31.6878,31.4649,31.4808,94265.5145
2007-06-07 09:40:00,59.29,59.4,59.24,59.37,74514.64482100774,31.4702,31.5286,31.4437,31.5127,74514.6448
2007-06-07 09:50:00,59.37,59.55,59.37,59.53,68791.3814386713,31.5127,31.6082,31.5127,31.5976,68791.3814
2007-06-07 10:00:00,59.54,59.57,59.26,59.28,134216.13735832117,31.6029,31.6188,31.4543,31.4649,134216.1374
2007-06-07 10:10:00,59.28,59.37,59.2,59.24,67332.51038042868,31.4649,31.5127,31.4225,31.4437,67332.5104
2007-06-07 10:20:00,59.24,59.27,59.13,59.13,49264.95342834698,31.4437,31.4596,31.3853,31.3853,49264.9534
2007-06-07 10:30:00,59.12,59.2,59.08,59.09,98193.24430479182,31.38,31.4225,31.3588,31.3641,98193.2443
2007-06-07 10:40:00,59.09,59.14,59.04,59.12,51958.25384356413,31.3641,31.3906,31.3375,31.38,51958.2538
2007-06-07 10:50:00,59.12,59.15,59.09,59.12,51621.59129166199,31.38,31.3959,31.3641,31.38,51621.5913
2007-06-07 11:00:00,59.12,59.16,58.94,58.94,97407.69835035349,31.38,31.4012,31.2844,31.2844,97407.6984
2007-06-07 11:10:00,58.94,59.04,58.91,59.04,94714.39793513634,31.2844,31.3375,31.2685,31.3375,94714.3979
2007-06-07 11:20:00,59.04,59.08,58.94,59.06,69464.70654247559,31.3375,31.3588,31.2844,31.3481,69464.7065
2007-06-07 11:30:00,59.07,59.2,59.05,59.19,52294.91639546627,31.3534,31.4225,31.3428,31.4171,52294.9164
2007-06-07 11:40:00,59.19,59.2,59.03,59.03,101223.20727191112,31.4171,31.4225,31.3322,31.3322,101223.2073
2007-06-07 11:50:00,59.03,59.05,58.95,58.98,56671.529570194136,31.3322,31.3428,31.2898,31.3057,56671.5296
2007-06-07 12:00:00,58.97,59.08,58.96,59.04,60599.25934238581,31.3004,31.3588,31.2951,31.3375,60599.2593
2007-06-07 12:10:00,59.04,59.23,59.04,59.15,71709.12355515655,31.3375,31.4384,31.3375,31.3959,71709.1236
2007-06-07 12:20:00,59.15,59.19,59.12,59.16,29401.86286612052,31.3959,31.4171,31.38,31.4012,29401.8629
2007-06-07 12:30:00,59.16,59.21,58.99,59.0,71260.24015262035,31.4012,31.4278,31.311,31.3163,71260.2402
2007-06-07 12:40:00,59.01,59.05,58.97,58.99,67444.73123106273,31.3216,31.3428,31.3004,31.311,67444.7312
2007-06-07 12:50:00,58.97,59.09,58.9,59.05,69240.26484120749,31.3004,31.3641,31.2632,31.3428,69240.2648
2007-06-07 13:00:00,59.06,59.07,58.94,58.96,64190.32656267534,31.3481,31.3534,31.2844,31.2951,64190.3266
2007-06-07 13:10:00,58.96,58.96,58.69,58.7,112445.2923353159,31.2951,31.2951,31.1518,31.1571,112445.2923
2007-06-07 13:20:00,58.71,58.74,58.62,58.63,128380.65312535068,31.1624,31.1783,31.1146,31.1199,128380.6531
2007-06-07 13:30:00,58.63,58.63,58.47,58.47,123891.81909998876,31.1199,31.1199,31.035,31.035,123891.8191
2007-06-07 13:40:00,58.47,58.64,58.33,58.63,198406.46392099647,31.035,31.1252,30.9607,31.1199,198406.4639
2007-06-07 13:50:00,58.63,58.63,58.47,58.51,62170.35125126248,31.1199,31.1199,31.035,31.0562,62170.3513
2007-06-07 14:00:00,58.53,58.59,58.49,58.55,79676.80395017394,31.0668,31.0987,31.0456,31.0774,79676.804
2007-06-07 14:10:00,58.55,58.57,58.47,58.52,88654.47200089776,31.0774,31.0881,31.035,31.0615,88654.472
2007-06-07 14:20:00,58.52,58.67,58.51,58.6,109864.2127707328,31.0615,31.1411,31.0562,31.104,109864.2128
2007-06-07 14:30:00,58.59,58.71,58.57,58.65,76983.50353495679,31.0987,31.1624,31.0881,31.1305,76983.5035
2007-06-07 14:40:00,58.65,58.98,58.64,58.93,93143.30602625968,31.1305,31.3057,31.1252,31.2791,93143.306
2007-06-07 14:50:00,58.92,58.96,58.8,58.82,86185.6132869487,31.2738,31.2951,31.2101,31.2208,86185.6133
2007-06-07 15:00:00,58.82,58.96,58.79,58.92,104365.39108966444,31.2208,31.2951,31.2048,31.2738,104365.3911
2007-06-07 15:10:00,58.92,59.09,58.86,58.99,163618.0002244417,31.2738,31.3641,31.242,31.311,163618.0002
2007-06-07 15:20:00,58.99,59.09,58.94,58.99,145774.8849736281,31.311,31.3641,31.2844,31.311,145774.885
2007-06-07 15:30:00,58.98,59.08,58.95,58.96,99652.11536303443,31.3057,31.3588,31.2898,31.2951,99652.1154
2007-06-07 15:40:00,58.96,58.96,58.63,58.63,152620.356862305,31.2951,31.2951,31.1199,31.1199,152620.3569
2007-06-07 15:50:00,58.63,58.75,58.54,58.54,198967.56817416675,31.1199,31.1836,31.0721,31.0721,198967.5682
2007-06-08 09:30:00,58.5,58.72,58.41,58.45,130625.07013803165,31.0509,31.1677,31.0031,31.0244,130625.0701
2007-06-08 09:40:00,58.42,58.44,58.24,58.38,147907.081135675,31.0084,31.0191,30.9129,30.9872,147907.0811
2007-06-08 09:50:00,58.39,58.51,58.27,58.27,113230.83828975425,30.9925,31.0562,30.9288,30.9288,113230.8383
2007-06-08 10:00:00,58.29,58.4,58.18,58.36,172034.5640219953,30.9394,30.9978,30.8811,30.9766,172034.564
2007-06-08 10:10:00,58.36,58.53,58.32,58.51,117383.009763214,30.9766,31.0668,30.9554,31.0562,117383.0098
2007-06-08 10:20:00,58.52,58.59,58.46,58.57,115363.03445180114,31.0615,31.0987,31.0297,31.0881,115363.0345
2007-06-08 10:30:00,58.58,58.59,58.51,58.57,87083.38009202109,31.0934,31.0987,31.0562,31.0881,87083.3801
2007-06-08 10:40:00,58.57,58.58,58.46,58.47,71372.4610032544,31.0881,31.0934,31.0297,31.035,71372.461
2007-06-08 10:50:00,58.48,58.49,58.4,58.41,91459.99326674896,31.0403,31.0456,30.9978,31.0031,91459.9933
2007-06-08 11:00:00,58.41,58.42,58.3,58.37,96397.71069464706,31.0031,31.0084,30.9447,30.9819,96397.7107
2007-06-08 11:10:00,58.38,58.41,58.31,58.35,69352.48569184155,30.9872,31.0031,30.9501,30.9713,69352.4857
2007-06-08 11:20:00,58.35,58.43,58.28,58.4,84951.18392997418,30.9713,31.0137,30.9341,30.9978,84951.1839
2007-06-08 11:30:00,58.41,58.41,58.34,58.37,98754.34855796206,31.0031,31.0031,30.966,30.9819,98754.3486
2007-06-08 11:40:00,58.37,58.42,58.35,58.36,88991.13455279991,30.9819,31.0084,30.9713,30.9766,88991.1346
2007-06-08 11:50:00,58.36,58.46,58.35,58.45,30972.9547749972,30.9766,31.0297,30.9713,31.0244,30972.9548
2007-06-08 12:00:00,58.45,58.46,58.34,58.35,31421.838177533384,31.0244,31.0297,30.966,30.9713,31421.8382
2007-06-08 12:10:00,58.35,58.44,58.33,58.44,41521.714734597685,30.9713,31.0191,30.9607,31.0191,41521.7147
2007-06-08 12:20:00,58.44,58.46,58.42,58.42,27494.10840534171,31.0191,31.0297,31.0084,31.0084,27494.1084
2007-06-08 12:30:00,58.42,58.42,58.3,58.38,37706.20581304006,31.0084,31.0084,30.9447,30.9872,37706.2058
2007-06-08 12:40:00,58.37,58.42,58.33,58.4,46683.87386376388,30.9819,31.0084,30.9607,30.9978,46683.8739
2007-06-08 12:50:00,58.41,58.53,58.4,58.46,38491.7517674784,31.0031,31.0668,30.9978,31.0297,38491.7518
2007-06-08 13:00:00,58.47,58.49,58.42,58.47,41072.8313320615,31.035,31.0456,31.0084,31.035,41072.8313
2007-06-08 13:10:00,58.47,58.48,58.42,58.47,31758.500729435527,31.035,31.0403,31.0084,31.035,31758.5007
2007-06-08 13:20:00,58.47,58.51,58.44,58.5,25249.69139266076,31.035,31.0562,31.0191,31.0509,25249.6914
2007-06-08 13:30:00,58.49,58.57,58.46,58.53,72045.78610705868,31.0456,31.0881,31.0297,31.0668,72045.7861
2007-06-08 13:40:00,58.54,58.67,58.52,58.63,60150.37593984962,31.0721,31.1411,31.0615,31.1199,60150.3759
2007-06-08 13:50:00,58.63,58.63,58.54,58.55,38042.8683649422,31.1199,31.1199,31.0721,31.0774,38042.8684
2007-06-08 14:00:00,58.55,58.65,58.53,58.63,56783.75042082819,31.0774,31.1305,31.0668,31.1199,56783.7504
2007-06-08 14:10:00,58.63,58.66,58.59,58.65,52743.79979800247,31.1199,31.1358,31.0987,31.1305,52743.7998
2007-06-08 14:20:00,58.64,58.69,58.57,58.58,93143.30602625968,31.1252,31.1518,31.0881,31.0934,93143.306
2007-06-08 14:30:00,58.59,58.59,58.47,58.51,267871.1704634721,31.0987,31.0987,31.035,31.0562,267871.1705
2007-06-08 14:40:00,58.52,58.55,58.46,58.51,61497.02614745819,31.0615,31.0774,31.0297,31.0562,61497.0261
2007-06-08 14:50:00,58.52,58.62,58.51,58.57,84053.4171249018,31.0615,31.1146,31.0562,31.0881,84053.4171
2007-06-08 15:00:00,58.56,58.68,58.55,58.66,112894.17573785209,31.0827,31.1464,31.0774,31.1358,112894.1757
2007-06-08 15:10:00,58.67,58.79,58.66,58.71,52407.13724610032,31.1411,31.2048,31.1358,31.1624,52407.1372
2007-06-08 15:20:00,58.71,58.72,58.63,58.66,89776.68050723824,31.1624,31.1677,31.1199,31.1358,89776.6805
2007-06-08 15:30:00,58.65,58.73,58.63,58.72,130400.62843676354,31.1305,31.173,31.1199,31.1677,130400.6284
2007-06-08 15:40:00,58.72,58.86,58.72,58.81,178318.93165750196,31.1677,31.242,31.1677,31.2154,178318.9317
2007-06-08 15:50:00,58.81,58.89,58.79,58.81,163730.22107507574,31.2154,31.2579,31.2048,31.2154,163730.2211
2007-06-11 09:30:00,58.87,58.95,58.78,58.89,169677.92615868026,31.2473,31.2898,31.1995,31.2579,169677.9262
2007-06-11 09:40:00,58.87,59.07,58.87,58.94,62170.35125126248,31.2473,31.3534,31.2473,31.2844,62170.3513
2007-06-11 09:50:00,58.94,59.01,58.92,58.95,56447.08786892604,31.2844,31.3216,31.2738,31.2898,56447.0879
2007-06-11 10:00:00,58.94,58.97,58.8,58.84,72831.33206149703,31.2844,31.3004,31.2101,31.2314,72831.3321
2007-06-11 10:10:00,58.83,58.83,58.76,58.8,60150.37593984962,31.2261,31.2261,31.1889,31.2101,60150.3759
2007-06-11 10:20:00,58.79,58.84,58.76,58.82,41297.27303332959,31.2048,31.2314,31.1889,31.2208,41297.273
2007-06-11 10:30:00,58.82,58.84,58.8,58.83,58579.28403097295,31.2208,31.2314,31.2101,31.2261,58579.284
2007-06-11 10:40:00,58.84,58.84,58.81,58.84,86971.15924138704,31.2314,31.2314,31.2154,31.2314,86971.1592
2007-06-11 10:50:00,58.84,58.93,58.83,58.9,57120.41297273033,31.2314,31.2791,31.2261,31.2632,57120.413
2007-06-11 11:00:00,58.91,58.92,58.87,58.89,82033.44181348894,31.2685,31.2738,31.2473,31.2579,82033.4418
2007-06-11 11:10:00,58.88,58.9,58.86,58.88,38155.08921557625,31.2526,31.2632,31.242,31.2526,38155.0892
2007-06-11 11:20:00,58.87,58.9,58.86,58.87,32319.604982605768,31.2473,31.2632,31.242,31.2473,32319.605
2007-06-11 11:30:00,58.87,58.89,58.85,58.87,26708.562450903377,31.2473,31.2579,31.2367,31.2473,26708.5625
2007-06-11 11:40:00,58.88,58.92,58.87,58.92,67556.95208169677,31.2526,31.2738,31.2473,31.2738,67556.9521
2007-06-11 11:50:00,58.92,58.97,58.9,58.92,59252.60913477724,31.2738,31.3004,31.2632,31.2738,59252.6091
2007-06-11 12:00:00,58.92,59.04,58.91,59.0,39052.85602064864,31.2738,31.3375,31.2685,31.3163,39052.856
2007-06-11 12:10:00,59.01,59.03,58.97,59.01,34002.917742116486,31.3216,31.3322,31.3004,31.3216,34002.9177
2007-06-11 12:20:00,59.01,59.01,58.97,58.98,23117.495230613848,31.3216,31.3216,31.3004,31.3057,23117.4952
2007-06-11 12:30:00,58.99,59.04,58.98,59.04,27942.9918078779,31.311,31.3375,31.3057,31.3375,27942.9918
2007-06-11 12:40:00,59.04,59.06,59.01,59.02,44102.79429918079,31.3375,31.3481,31.3216,31.3269,44102.7943
2007-06-11 12:50:00,59.03,59.08,59.01,59.06,59364.829985411285,31.3322,31.3588,31.3216,31.3481,59364.83
2007-06-11 13:00:00,59.05,59.08,59.03,59.08,28728.53776231624,31.3428,31.3588,31.3322,31.3588,28728.5378
2007-06-11 13:10:00,59.08,59.21,59.08,59.21,67220.28952979464,31.3588,31.4278,31.3588,31.4278,67220.2895
2007-06-11 13:20:00,59.22,59.3,59.2,59.21,32656.26753450791,31.4331,31.4755,31.4225,31.4278,32656.2675
2007-06-11 13:30:00,59.21,59.25,59.2,59.23,28728.53776231624,31.4278,31.449,31.4225,31.4384,28728.5378
2007-06-11 13:40:00,59.22,59.25,59.2,59.23,53753.787453708894,31.4331,31.449,31.4225,31.4384,53753.7875
2007-06-11 13:50:00,59.23,59.23,59.15,59.15,37930.64751430816,31.4384,31.4384,31.3959,31.3959,37930.6475
2007-06-11 14:00:00,59.15,59.24,59.15,59.23,62394.79295253057,31.3959,31.4437,31.3959,31.4384,62394.793
2007-06-11 14:10:00,59.25,59.29,59.19,59.23,57793.73807653462,31.449,31.4702,31.4171,31.4384,57793.7381
2007-06-11 14:20:00,59.23,59.27,59.22,59.25,46347.21131186174,31.4384,31.4596,31.4331,31.449,46347.2113
2007-06-11 14:30:00,59.24,59.24,59.14,59.14,35125.12624845696,31.4437,31.4437,31.3906,31.3906,35125.1262
2007-06-11 14:40:00,59.15,59.17,59.14,59.16,26820.783301537424,31.3959,31.4065,31.3906,31.4012,26820.7833
2007-06-11 14:50:00,59.15,59.25,59.15,59.21,54539.33340814723,31.3959,31.449,31.3959,31.4278,54539.3334
2007-06-11 15:00:00,59.21,59.22,59.14,59.2,59925.934238581525,31.4278,31.4331,31.3906,31.4225,59925.9342
2007-06-11 15:10:00,59.19,59.23,59.18,59.22,33666.25519021434,31.4171,31.4384,31.4118,31.4331,33666.2552
2007-06-11 15:20:00,59.22,59.22,59.13,59.16,52519.35809673437,31.4331,31.4331,31.3853,31.4012,52519.3581
2007-06-11 15:30:00,59.17,59.17,59.02,59.04,47020.53641566603,31.4065,31.4065,31.3269,31.3375,47020.5364
2007-06-11 15:40:00,59.05,59.14,59.0,59.0,121422.96038603972,31.3428,31.3906,31.3163,31.3163,121422.9604
2007-06-11 15:50:00,59.01,59.03,58.96,59.02,114353.04679609471,31.3216,31.3322,31.2951,31.3269,114353.0468
2007-06-12 09:30:00,58.59,58.78,58.48,58.72,90225.56390977444,31.0987,31.1995,31.0403,31.1677,90225.5639
2007-06-12 09:40:00,58.72,58.85,58.68,58.79,54651.55425878128,31.1677,31.2367,31.1464,31.2048,54651.5543
2007-06-12 09:50:00,58.81,58.96,58.77,58.87,99091.0111098642,31.2154,31.2951,31.1942,31.2473,99091.0111
2007-06-12 10:00:00,58.86,58.9,58.82,58.87,98642.12770732802,31.242,31.2632,31.2208,31.2473,98642.1277
2007-06-12 10:10:00,58.86,58.87,58.81,58.86,88654.47200089776,31.242,31.2473,31.2154,31.242,88654.472
2007-06-12 10:20:00,58.86,58.9,58.81,58.85,155874.7615306924,31.242,31.2632,31.2154,31.2367,155874.7615
2007-06-12 10:30:00,58.86,58.9,58.84,58.9,52743.79979800247,31.242,31.2632,31.2314,31.2632,52743.7998
2007-06-12 10:40:00,58.9,58.91,58.86,58.88,47020.53641566603,31.2632,31.2685,31.242,31.2526,47020.5364
2007-06-12 10:50:00,58.88,58.88,58.83,58.83,138143.86713051284,31.2526,31.2526,31.2261,31.2261,138143.8671
2007-06-12 11:00:00,58.83,58.88,58.75,58.79,75187.96992481203,31.2261,31.2526,31.1836,31.2048,75187.9699
2007-06-12 11:10:00,58.79,58.81,58.76,58.77,61272.5844461901,31.2048,31.2154,31.1889,31.1942,61272.5844
2007-06-12 11:20:00,58.76,58.79,58.71,58.71,88093.36774772752,31.1889,31.2048,31.1624,31.1624,88093.3677
2007-06-12 11:30:00,58.71,58.79,58.7,58.78,39950.62282572102,31.1624,31.2048,31.1571,31.1995,39950.6228
2007-06-12 11:40:00,58.79,58.89,58.78,58.81,103130.96173268992,31.2048,31.2579,31.1995,31.2154,103130.9617
2007-06-12 11:50:00,58.8,58.92,58.79,58.84,63629.2223095051,31.2101,31.2738,31.2048,31.2314,63629.2223
2007-06-12 12:00:00,58.82,58.83,58.75,58.79,37145.10155986982,31.2208,31.2261,31.1836,31.2048,37145.1016
2007-06-12 12:10:00,58.8,58.82,58.76,58.81,29177.42116485243,31.2101,31.2208,31.1889,31.2154,29177.4212
2007-06-12 12:20:00,58.8,58.88,58.79,58.88,30860.733924363147,31.2101,31.2526,31.2048,31.2526,30860.7339
2007-06-12 12:30:00,58.88,58.9,58.84,58.9,32319.604982605768,31.2526,31.2632,31.2314,31.2632,32319.605
2007-06-12 12:40:00,58.9,58.91,58.85,58.85,35237.34709909101,31.2632,31.2685,31.2367,31.2367,35237.3471
2007-06-12 12:50:00,58.83,58.84,58.77,58.79,28504.09606104814,31.2261,31.2314,31.1942,31.2048,28504.0961
2007-06-12 13:00:00,58.79,58.79,58.71,58.73,43205.027494108406,31.2048,31.2048,31.1624,31.173,43205.0275
2007-06-12 13:10:00,58.72,58.78,58.72,58.78,28952.97946358433,31.1677,31.1995,31.1677,31.1995,28952.9795
2007-06-12 13:20:00,58.78,58.83,58.76,58.79,42868.36494220626,31.1995,31.2261,31.1889,31.2048,42868.3649
2007-06-12 13:30:00,58.8,58.87,58.77,58.86,36022.89305352934,31.2101,31.2473,31.1942,31.242,36022.8931
2007-06-12 13:40:00,58.87,58.92,58.81,58.88,53304.90405117271,31.2473,31.2738,31.2154,31.2526,53304.9041
2007-06-12 13:50:00,58.88,58.95,58.87,58.92,38379.53091684435,31.2526,31.2898,31.2473,31.2738,38379.5309
2007-06-12 14:00:00,58.93,59.04,58.9,58.92,72943.55291213107,31.2791,31.3375,31.2632,31.2738,72943.5529
2007-06-12 14:10:00,58.93,58.96,58.89,58.91,36022.89305352934,31.2791,31.2951,31.2579,31.2685,36022.8931
2007-06-12 14:20:00,58.92,58.94,58.79,58.81,74851.30737290988,31.2738,31.2844,31.2048,31.2154,74851.3074
2007-06-12 14:30:00,58.82,58.88,58.7,58.7,54651.55425878128,31.2208,31.2526,31.1571,31.1571,54651.5543
2007-06-12 14:40:00,58.7,58.7,58.49,58.52,95836.60644147682,31.1571,31.1571,31.0456,31.0615,95836.6064
2007-06-12 14:50:00,58.52,58.63,58.52,58.59,42419.48153967007,31.0615,31.1199,31.0615,31.0987,42419.4815
2007-06-12 15:00:00,58.59,58.64,58.3,58.34,122657.38974301424,31.0987,31.1252,30.9447,30.966,122657.3897
2007-06-12 15:10:00,58.34,58.38,58.17,58.33,117158.5680619459,30.966,30.9872,30.8757,30.9607,117158.5681
2007-06-12 15:20:00,58.33,58.42,58.31,58.4,94826.6187857704,30.9607,31.0084,30.9501,30.9978,94826.6188
2007-06-12 15:30:00,58.41,58.47,58.32,58.34,153293.6819661093,31.0031,31.035,30.9554,30.966,153293.682
2007-06-12 15:40:00,58.34,58.45,58.3,58.37,262372.34878240374,30.966,31.0244,30.9447,30.9819,262372.3488
2007-06-12 15:50:00,58.37,58.43,58.31,58.35,271462.23768376163,30.9819,31.0137,30.9501,30.9713,271462.2377
2007-06-13 09:30:00,58.58,58.67,58.53,58.6,69913.58994501177,31.0934,31.1411,31.0668,31.104,69913.5899
2007-06-13 09:40:00,58.62,58.65,58.54,58.63,60823.70104365391,31.1146,31.1305,31.0721,31.1199,60823.701
2007-06-13 09:50:00,58.63,58.64,58.55,58.56,51397.14959039389,31.1199,31.1252,31.0774,31.0827,51397.1496
2007-06-13 10:00:00,58.56,58.62,58.48,58.48,74739.08652227583,31.0827,31.1146,31.0403,31.0403,74739.0865
2007-06-13 10:10:00,58.49,58.6,58.46,58.6,88093.36774772752,31.0456,31.104,31.0297,31.104,88093.3677
2007-06-13 10:20:00,58.6,58.72,58.6,58.66,106722.02895297944,31.104,31.1677,31.104,31.1358,106722.029
2007-06-13 10:30:00,58.65,58.65,58.43,58.45,140163.8424419257,31.1305,31.1305,31.0137,31.0244,140163.8424
2007-06-13 10:40:00,58.43,58.61,58.43,58.6,46010.5487599596,31.0137,31.1093,31.0137,31.104,46010.5488
2007-06-13 10:50:00,58.6,58.63,58.53,58.55,51172.7078891258,31.104,31.1199,31.0668,31.0774,51172.7079
2007-06-13 11:00:00,58.54,58.54,58.45,58.45,62394.79295253057,31.0721,31.0721,31.0244,31.0244,62394.793
2007-06-13 11:10:00,58.45,58.5,58.42,58.48,44327.23600044888,31.0244,31.0509,31.0084,31.0403,44327.236
2007-06-13 11:20:00,58.47,58.47,58.35,58.36,46796.094714397936,31.035,31.035,30.9713,30.9766,46796.0947
2007-06-13 11:30:00,58.36,58.42,58.34,58.36,72719.11121086297,30.9766,31.0084,30.966,30.9766,72719.1112
2007-06-13 11:40:00,58.36,58.38,58.28,58.37,103579.84513522612,30.9766,30.9872,30.9341,30.9819,103579.8451
2007-06-13 11:50:00,58.37,58.4,58.32,58.38,95724.38559084278,30.9819,30.9978,30.9554,30.9872,95724.3856
2007-06-13 12:00:00,58.37,58.38,58.28,58.3,43990.57344854674,30.9819,30.9872,30.9341,30.9447,43990.5734
2007-06-13 12:10:00,58.3,58.36,58.28,58.32,42082.818987767925,30.9447,30.9766,30.9341,30.9554,42082.819
2007-06-13 12:20:00,58.32,58.33,58.22,58.25,36135.113904163394,30.9554,30.9607,30.9023,30.9182,36135.1139
2007-06-13 12:30:00,58.23,58.46,58.23,58.46,51397.14959039389,30.9076,31.0297,30.9076,31.0297,51397.1496
2007-06-13 12:40:00,58.46,58.51,58.45,58.48,55324.87936258557,31.0297,31.0562,31.0244,31.0403,55324.8794
2007-06-13 12:50:00,58.48,58.49,58.31,58.33,59589.271686679385,31.0403,31.0456,30.9501,30.9607,59589.2717
2007-06-13 13:00:00,58.32,58.36,58.22,58.22,45112.781954887214,30.9554,30.9766,30.9023,30.9023,45112.782
2007-06-13 13:10:00,58.23,58.33,58.19,58.26,61048.14274492201,30.9076,30.9607,30.8864,30.9235,61048.1427
2007-06-13 13:20:00,58.26,58.3,58.23,58.23,29514.08371675457,30.9235,30.9447,30.9076,30.9076,29514.0837
2007-06-13 13:30:00,58.23,58.33,58.2,58.3,79115.6996970037,30.9076,30.9607,30.8917,30.9447,79115.6997
2007-06-13 13:40:00,58.3,58.36,58.3,58.31,36022.89305352934,30.9447,30.9766,30.9447,30.9501,36022.8931
2007-06-13 13:50:00,58.34,58.41,58.29,58.41,43317.24834474245,30.966,31.0031,30.9394,31.0031,43317.2483
2007-06-13 14:00:00,58.42,58.54,58.41,58.5,122881.83144428236,31.0084,31.0721,31.0031,31.0509,122881.8314
2007-06-13 14:10:00,58.49,58.59,58.47,58.52,100325.44046683871,31.0456,31.0987,31.035,31.0615,100325.4405
2007-06-13 14:20:00,58.53,58.64,58.52,58.58,67893.61463359892,31.0668,31.1252,31.0615,31.0934,67893.6146
2007-06-13 14:30:00,58.58,58.59,58.52,58.55,80350.12905397822,31.0934,31.0987,31.0615,31.0774,80350.1291
2007-06-13 14:40:00,58.55,58.66,58.52,58.64,67108.06867916058,31.0774,31.1358,31.0615,31.1252,67108.0687
2007-06-13 14:50:00,58.63,58.7,58.63,58.66,151834.81090786666,31.1199,31.1571,31.1199,31.1358,151834.8109
2007-06-13 15:00:00,58.66,58.67,58.63,58.64,110874.20042643925,31.1358,31.1411,31.1199,31.1252,110874.2004
2007-06-13 15:10:00,58.64,58.64,58.58,58.61,97295.47749971945,31.1252,31.1252,31.0934,31.1093,97295.4775
2007-06-13 15:20:00,58.61,58.65,58.56,58.56,76085.7367298844,31.1093,31.1305,31.0827,31.0827,76085.7367
2007-06-13 15:30:00,58.57,58.67,58.56,58.67,108854.22511502636,31.0881,31.1411,31.0827,31.1411,108854.2251
2007-06-13 15:40:00,58.67,58.71,58.63,58.67,269666.7040736169,31.1411,31.1624,31.1199,31.1411,269666.7041
2007-06-13 15:50:00,58.68,58.76,58.68,58.72,257995.7356076759,31.1464,31.1889,31.1464,31.1677,257995.7356
2007-06-14 09:30:00,58.96,59.01,58.75,58.94,74065.76141847155,31.2951,31.3216,31.1836,31.2844,74065.7614
2007-06-14 09:40:00,58.92,59.12,58.91,59.09,87644.48434519133,31.2738,31.38,31.2685,31.3641,87644.4843
2007-06-14 09:50:00,59.1,59.27,59.08,59.27,104028.7285377623,31.3694,31.4596,31.3588,31.4596,104028.7285
2007-06-14 10:00:00,59.27,59.29,59.22,59.27,71596.9027045225,31.4596,31.4702,31.4331,31.4596,71596.9027
2007-06-14 10:10:00,59.28,59.34,59.25,59.25,75636.85332734822,31.4649,31.4968,31.449,31.449,75636.8533
2007-06-14 10:20:00,59.25,59.33,59.2,59.31,79115.6996970037,31.449,31.4915,31.4225,31.4808,79115.6997
2007-06-14 10:30:00,59.31,59.39,59.26,59.29,120412.97273033328,31.4808,31.5233,31.4543,31.4702,120412.9727
2007-06-14 10:40:00,59.3,59.36,59.25,59.26,90225.56390977444,31.4755,31.5074,31.449,31.4543,90225.5639
2007-06-14 10:50:00,59.26,59.27,59.2,59.21,48030.524071372456,31.4543,31.4596,31.4225,31.4278,48030.5241
2007-06-14 11:00:00,59.22,59.26,59.09,59.09,58018.17977780271,31.4331,31.4543,31.3641,31.3641,58018.1798
2007-06-14 11:10:00,59.09,59.16,59.06,59.16,30972.9547749972,31.3641,31.4012,31.3481,31.4012,30972.9548
2007-06-14 11:20:00,59.17,59.21,59.12,59.15,398608.4614521378,31.4065,31.4278,31.38,31.3959,398608.4615
2007-06-14 11:30:00,59.14,59.19,59.04,59.06,40062.84367635506,31.3906,31.4171,31.3375,31.3481,40062.8437
2007-06-14 11:40:00,59.06,59.12,59.04,59.04,34788.46369655482,31.3481,31.38,31.3375,31.3375,34788.4637
2007-06-14 11:50:00,59.04,59.04,58.89,59.04,62394.79295253057,31.3375,31.3375,31.2579,31.3375,62394.793
2007-06-14 12:00:00,59.03,59.04,58.98,59.01,38491.7517674784,31.3322,31.3375,31.3057,31.3216,38491.7518
2007-06-14 12:10:00,59.0,59.05,58.94,58.95,34002.917742116486,31.3163,31.3428,31.2844,31.2898,34002.9177
2007-06-14 12:20:00,58.95,59.08,58.95,59.06,53753.787453708894,31.2898,31.3588,31.2898,31.3481,53753.7875
2007-06-14 12:30:00,59.06,59.12,59.05,59.1,28055.21265851195,31.3481,31.38,31.3428,31.3694,28055.2127
2007-06-14 12:40:00,59.1,59.1,59.05,59.08,29962.967119290763,31.3694,31.3694,31.3428,31.3588,29962.9671
2007-06-14 12:50:00,59.07,59.08,59.04,59.05,50836.04533722365,31.3534,31.3588,31.3375,31.3428,50836.0453
2007-06-14 13:00:00,59.04,59.08,59.04,59.08,52519.35809673437,31.3375,31.3588,31.3375,31.3588,52519.3581
2007-06-14 13:10:00,59.07,59.1,59.04,59.09,51284.928739759845,31.3534,31.3694,31.3375,31.3641,51284.9287
2007-06-14 13:20:00,59.1,59.1,58.96,58.98,45898.32790932555,31.3694,31.3694,31.2951,31.3057,45898.3279
2007-06-14 13:30:00,58.98,58.98,58.92,58.94,51060.48703849175,31.3057,31.3057,31.2738,31.2844,51060.487
2007-06-14 13:40:00,58.94,58.96,58.93,58.96,29177.42116485243,31.2844,31.2951,31.2791,31.2951,29177.4212
2007-06-14 13:50:00,58.96,58.99,58.93,58.96,38716.19346874649,31.2951,31.311,31.2791,31.2951,38716.1935
2007-06-14 14:00:00,58.96,58.97,58.85,58.87,71035.79845135225,31.2951,31.3004,31.2367,31.2473,71035.7985
2007-06-14 14:10:00,58.87,58.89,58.83,58.85,49601.61598024913,31.2473,31.2579,31.2261,31.2367,49601.616
2007-06-14 14:20:00,58.85,58.86,58.83,58.86,53866.00830434294,31.2367,31.242,31.2261,31.242,53866.0083
2007-06-14 14:30:00,58.85,59.0,58.85,58.99,52856.02064863651,31.2367,31.3163,31.2367,31.311,52856.0206
2007-06-14 14:40:00,58.99,59.0,58.96,58.97,28616.31691168219,31.311,31.3163,31.2951,31.3004,28616.3169
2007-06-14 14:50:00,58.97,58.97,58.93,58.95,40511.72707889126,31.3004,31.3004,31.2791,31.2898,40511.7271
2007-06-14 15:00:00,58.94,59.04,58.94,59.04,62170.35125126248,31.2844,31.3375,31.2844,31.3375,62170.3513
2007-06-14 15:10:00,59.03,59.08,59.01,59.05,58354.84232970486,31.3322,31.3588,31.3216,31.3428,58354.8423
2007-06-14 15:20:00,59.04,59.11,59.04,59.07,62394.79295253057,31.3375,31.3747,31.3375,31.3534,62394.793
2007-06-14 15:30:00,59.07,59.12,59.07,59.12,93031.08517562565,31.3534,31.38,31.3534,31.38,93031.0852
2007-06-14 15:40:00,59.12,59.16,59.08,59.13,147009.31433060262,31.38,31.4012,31.3588,31.3853,147009.3143
2007-06-14 15:50:00,59.14,59.15,59.01,59.08,186398.8329031534,31.3906,31.3959,31.3216,31.3588,186398.8329
2007-06-15 09:30:00,59.48,59.61,59.45,59.61,803725.7322410503,31.5711,31.6401,31.5551,31.6401,803725.7322
2007-06-15 09:40:00,59.61,59.76,59.59,59.74,97968.80260352373,31.6401,31.7197,31.6295,31.7091,97968.8026
2007-06-15 09:50:00,59.74,59.74,59.48,59.51,40399.50622825721,31.7091,31.7091,31.5711,31.587,40399.5062
2007-06-15 10:00:00,59.49,59.56,59.48,59.52,62731.45550443272,31.5764,31.6135,31.5711,31.5923,62731.4555
2007-06-15 10:10:00,59.53,59.53,59.51,59.52,49264.95342834698,31.5976,31.5976,31.587,31.5923,49264.9534
2007-06-15 10:20:00,59.52,59.63,59.52,59.53,66546.96442599034,31.5923,31.6507,31.5923,31.5976,66546.9644
2007-06-15 10:30:00,59.54,59.62,59.53,59.61,72831.33206149703,31.6029,31.6454,31.5976,31.6401,72831.3321
2007-06-15 10:40:00,59.61,59.64,59.58,59.61,139041.6339355852,31.6401,31.656,31.6241,31.6401,139041.6339
2007-06-15 10:50:00,59.61,59.62,59.57,59.59,79227.92054763775,31.6401,31.6454,31.6188,31.6295,79227.9205
2007-06-15 11:00:00,59.59,59.61,59.54,59.55,62843.67635506677,31.6295,31.6401,31.6029,31.6082,62843.6764
2007-06-15 11:10:00,59.54,59.58,59.53,59.56,58354.84232970486,31.6029,31.6241,31.5976,31.6135,58354.8423
2007-06-15 11:20:00,59.56,59.58,59.53,59.53,57008.19212209628,31.6135,31.6241,31.5976,31.5976,57008.1921
2007-06-15 11:30:00,59.53,59.61,59.52,59.61,118729.65997082255,31.5976,31.6401,31.5923,31.6401,118729.66
2007-06-15 11:40:00,59.61,59.68,59.6,59.68,68005.83548423297,31.6401,31.6772,31.6348,31.6772,68005.8355
2007-06-15 11:50:00,59.68,59.69,59.61,59.69,98193.24430479182,31.6772,31.6825,31.6401,31.6825,98193.2443
2007-06-15 12:00:00,59.69,59.7,59.67,59.7,81472.3375603187,31.6825,31.6878,31.6719,31.6878,81472.3376
2007-06-15 12:10:00,59.7,59.7,59.59,59.6,38491.7517674784,31.6878,31.6878,31.6295,31.6348,38491.7518
2007-06-15 12:20:00,59.6,59.6,59.53,59.53,30524.071372461003,31.6348,31.6348,31.5976,31.5976,30524.0714
2007-06-15 12:30:00,59.53,59.56,59.48,59.55,58915.9465828751,31.5976,31.6135,31.5711,31.6082,58915.9466
2007-06-15 12:40:00,59.55,59.58,59.54,59.54,27606.32925597576,31.6082,31.6241,31.6029,31.6029,27606.3293
2007-06-15 12:50:00,59.53,59.54,59.48,59.53,68005.83548423297,31.5976,31.6029,31.5711,31.5976,68005.8355
2007-06-15 13:00:00,59.53,59.53,59.42,59.45,54090.45000561104,31.5976,31.5976,31.5392,31.5551,54090.45
2007-06-15 13:10:00,59.46,59.66,59.45,59.64,58354.84232970486,31.5605,31.6666,31.5551,31.656,58354.8423
2007-06-15 13:20:00,59.64,59.64,59.57,59.59,193019.86309056223,31.656,31.656,31.6188,31.6295,193019.8631
2007-06-15 13:30:00,59.57,59.58,59.5,59.56,39165.07687128268,31.6188,31.6241,31.5817,31.6135,39165.0769
2007-06-15 13:40:00,59.56,59.66,59.53,59.61,37818.42666367411,31.6135,31.6666,31.5976,31.6401,37818.4267
2007-06-15 13:50:00,59.61,59.66,59.58,59.61,23341.93693188194,31.6401,31.6666,31.6241,31.6401,23341.9369
2007-06-15 14:00:00,59.61,59.65,59.45,59.46,47581.64066883627,31.6401,31.6613,31.5551,31.5605,47581.6407
2007-06-15 14:10:00,59.46,59.52,59.42,59.49,47581.64066883627,31.5605,31.5923,31.5392,31.5764,47581.6407
2007-06-15 14:20:00,59.5,59.53,59.44,59.53,48703.84917517674,31.5817,31.5976,31.5498,31.5976,48703.8492
2007-06-15 14:30:00,59.53,59.59,59.49,59.5,36135.113904163394,31.5976,31.6295,31.5764,31.5817,36135.1139
2007-06-15 14:40:00,59.5,59.53,59.42,59.5,64414.76826394344,31.5817,31.5976,31.5392,31.5817,64414.7683
2007-06-15 14:50:00,59.5,59.52,59.45,59.5,43878.352597912686,31.5817,31.5923,31.5551,31.5817,43878.3526
2007-06-15 15:00:00,59.51,59.53,59.46,59.51,47357.19896756817,31.587,31.5976,31.5605,31.587,47357.199
2007-06-15 15:10:00,59.51,59.55,59.49,59.53,61833.68869936034,31.587,31.6082,31.5764,31.5976,61833.6887
2007-06-15 15:20:00,59.53,59.57,59.51,59.52,65761.41847155201,31.5976,31.6188,31.587,31.5923,65761.4185
2007-06-15 15:30:00,59.52,59.55,59.43,59.52,124228.48165189092,31.5923,31.6082,31.5445,31.5923,124228.4817
2007-06-15 15:40:00,59.51,59.53,59.36,59.51,172034.5640219953,31.587,31.5976,31.5074,31.587,172034.564
2007-06-15 15:50:00,59.52,59.53,59.47,59.49,195600.9426551453,31.5923,31.5976,31.5658,31.5764,195600.9427
2007-06-18 09:30:00,59.44,59.65,59.39,59.61,108068.67916058804,31.5498,31.6613,31.5233,31.6401,108068.6792
2007-06-18 09:40:00,59.59,59.68,59.58,59.66,45337.22365615532,31.6295,31.6772,31.6241,31.6666,45337.2237
2007-06-18 09:50:00,59.65,59.66,59.55,59.58,53529.3457524408,31.6613,31.6666,31.6082,31.6241,53529.3458
2007-06-18 10:00:00,59.56,59.56,59.39,59.45,70586.91504881607,31.6135,31.6135,31.5233,31.5551,70586.915
2007-06-18 10:10:00,59.45,59.46,59.36,59.37,70138.03164627988,31.5551,31.5605,31.5074,31.5127,70138.0316
2007-06-18 10:20:00,59.37,59.45,59.35,59.42,90562.22646167658,31.5127,31.5551,31.5021,31.5392,90562.2265
2007-06-18 10:30:00,59.43,59.45,59.36,59.37,115475.25530243518,31.5445,31.5551,31.5074,31.5127,115475.2553
2007-06-18 10:40:00,59.36,59.42,59.35,59.37,41185.052182695545,31.5074,31.5392,31.5021,31.5127,41185.0522
2007-06-18 10:50:00,59.37,59.42,59.29,59.31,59925.934238581525,31.5127,31.5392,31.4702,31.4808,59925.9342
2007-06-18 11:00:00,59.31,59.32,59.21,59.27,33778.476040848385,31.4808,31.4861,31.4278,31.4596,33778.476
2007-06-18 11:10:00,59.27,59.35,59.21,59.33,28616.31691168219,31.4596,31.5021,31.4278,31.4915,28616.3169
2007-06-18 11:20:00,59.34,59.39,59.32,59.37,42195.03983840197,31.4968,31.5233,31.4861,31.5127,42195.0398
2007-06-18 11:30:00,59.37,59.4,59.31,59.32,26147.458197733136,31.5127,31.5286,31.4808,31.4861,26147.4582
2007-06-18 11:40:00,59.33,59.37,59.3,59.33,23117.495230613848,31.4915,31.5127,31.4755,31.4915,23117.4952
2007-06-18 11:50:00,59.33,59.42,59.31,59.33,44888.34025361912,31.4915,31.5392,31.4808,31.4915,44888.3403
2007-06-18 12:00:00,59.33,59.4,59.31,59.4,18179.777802715744,31.4915,31.5286,31.4808,31.5286,18179.7778
2007-06-18 12:10:00,59.39,59.43,59.37,59.41,17843.1152508136,31.5233,31.5445,31.5127,31.5339,17843.1153
2007-06-18 12:20:00,59.42,59.44,59.37,59.39,36583.99730669958,31.5392,31.5498,31.5127,31.5233,36583.9973
2007-06-18 12:30:00,59.39,59.43,59.37,59.39,32431.82583323981,31.5233,31.5445,31.5127,31.5233,32431.8258
2007-06-18 12:40:00,59.4,59.44,59.39,59.42,16720.906744473123,31.5286,31.5498,31.5233,31.5392,16720.9067
2007-06-18 12:50:00,59.43,59.45,59.41,59.42,27606.32925597576,31.5445,31.5551,31.5339,31.5392,27606.3293
2007-06-18 13:00:00,59.41,59.41,59.34,59.37,16272.02334193693,31.5339,31.5339,31.4968,31.5127,16272.0233
2007-06-18 13:10:00,59.37,59.41,59.36,59.39,18067.556952081697,31.5127,31.5339,31.5074,31.5233,18067.557
2007-06-18 13:20:00,59.41,59.41,59.37,59.38,17057.569296375266,31.5339,31.5339,31.5127,31.518,17057.5693
2007-06-18 13:30:00,59.38,59.38,59.33,59.34,29626.30456738862,31.518,31.518,31.4915,31.4968,29626.3046
2007-06-18 13:40:00,59.33,59.34,59.3,59.32,32319.604982605768,31.4915,31.4968,31.4755,31.4861,32319.605
2007-06-18 13:50:00,59.32,59.4,59.32,59.37,59028.167433509145,31.4861,31.5286,31.4861,31.5127,59028.1674
2007-06-18 14:00:00,59.37,59.4,59.33,59.37,33105.1509370441,31.5127,31.5286,31.4915,31.5127,33105.1509
2007-06-18 14:10:00,59.38,59.42,59.37,59.41,28279.654359780045,31.518,31.5392,31.5127,31.5339,28279.6544
2007-06-18 14:20:00,59.4,59.45,59.37,59.44,29065.20031421838,31.5286,31.5551,31.5127,31.5498,29065.2003
2007-06-18 14:30:00,59.44,59.44,59.36,59.4,29850.74626865672,31.5498,31.5498,31.5074,31.5286,29850.7463
2007-06-18 14:40:00,59.41,59.43,59.37,59.39,42307.26068903602,31.5339,31.5445,31.5127,31.5233,42307.2607
2007-06-18 14:50:00,59.38,59.39,59.28,59.34,32207.38413197172,31.518,31.5233,31.4649,31.4968,32207.3841
2007-06-18 15:00:00,59.33,59.34,59.3,59.31,41746.156435865785,31.4915,31.4968,31.4755,31.4808,41746.1564
2007-06-18 15:10:00,59.32,59.37,59.3,59.32,69128.04399057344,31.4861,31.5127,31.4755,31.4861,69128.044
2007-06-18 15:20:00,59.31,59.36,59.28,59.32,39838.40197508697,31.4808,31.5074,31.4649,31.4861,39838.402
2007-06-18 15:30:00,59.33,59.34,59.29,59.31,31646.27987880148,31.4915,31.4968,31.4702,31.4808,31646.2799
2007-06-18 15:40:00,59.3,59.36,59.3,59.35,56447.08786892604,31.4755,31.5074,31.4755,31.5021,56447.0879
2007-06-18 15:50:00,59.35,59.41,59.32,59.34,80237.90820334418,31.5021,31.5339,31.4861,31.4968,80237.9082
2007-06-19 09:30:00,59.17,59.39,59.11,59.24,71148.0193019863,31.4065,31.5233,31.3747,31.4437,71148.0193
2007-06-19 09:40:00,59.24,59.34,59.21,59.23,32544.04668387386,31.4437,31.4968,31.4278,31.4384,32544.0467
2007-06-19 09:50:00,59.22,59.31,59.18,59.26,60262.59679048367,31.4331,31.4808,31.4118,31.4543,60262.5968
2007-06-19 10:00:00,59.26,59.28,59.12,59.12,60487.038491751766,31.4543,31.4649,31.38,31.38,60487.0385
2007-06-19 10:10:00,59.12,59.2,59.09,59.19,105263.15789473684,31.38,31.4225,31.3641,31.4171,105263.1579
2007-06-19 10:20:00,59.17,59.2,59.14,59.14,36583.99730669958,31.4065,31.4225,31.3906,31.3906,36583.9973
2007-06-19 10:30:00,59.15,59.2,59.12,59.13,49377.17427898103,31.3959,31.4225,31.38,31.3853,49377.1743
2007-06-19 10:40:00,59.14,59.16,59.1,59.1,42868.36494220626,31.3906,31.4012,31.3694,31.3694,42868.3649
2007-06-19 10:50:00,59.11,59.17,59.1,59.12,42756.14409157221,31.3747,31.4065,31.3694,31.38,42756.1441
2007-06-19 11:00:00,59.12,59.12,59.0,59.06,57681.51722590057,31.38,31.38,31.3163,31.3481,57681.5172
2007-06-19 11:10:00,59.06,59.15,59.05,59.15,57793.73807653462,31.3481,31.3959,31.3428,31.3959,57793.7381
2007-06-19 11:20:00,59.16,59.18,59.11,59.12,61945.90954999439,31.4012,31.4118,31.3747,31.38,61945.9095
2007-06-19 11:30:00,59.13,59.14,59.09,59.13,37369.54326113792,31.3853,31.3906,31.3641,31.3853,37369.5433
2007-06-19 11:40:00,59.13,59.16,59.12,59.14,14027.606329255976,31.3853,31.4012,31.38,31.3906,14027.6063
2007-06-19 11:50:00,59.14,59.19,59.13,59.19,32431.82583323981,31.3906,31.4171,31.3853,31.4171,32431.8258
2007-06-19 12:00:00,59.19,59.37,59.19,59.36,47357.19896756817,31.4171,31.5127,31.4171,31.5074,47357.199
2007-06-19 12:10:00,59.36,59.37,59.29,59.3,32319.604982605768,31.5074,31.5127,31.4702,31.4755,32319.605
2007-06-19 12:20:00,59.3,59.3,59.27,59.28,15598.698238132643,31.4755,31.4755,31.4596,31.4649,15598.6982
2007-06-19 12:30:00,59.28,59.41,59.27,59.4,61945.90954999439,31.4649,31.5339,31.4596,31.5286,61945.9095
2007-06-19 12:40:00,59.39,59.45,59.37,59.45,62843.67635506677,31.5233,31.5551,31.5127,31.5551,62843.6764
2007-06-19 12:50:00,59.45,59.5,59.44,59.44,61721.46784872629,31.5551,31.5817,31.5498,31.5498,61721.4678
2007-06-19 13:00:00,59.44,59.45,59.38,59.39,61048.14274492201,31.5498,31.5551,31.518,31.5233,61048.1427
2007-06-19 13:10:00,59.38,59.45,59.38,59.38,38828.414319380536,31.518,31.5551,31.518,31.518,38828.4143
2007-06-19 13:20:00,59.38,59.42,59.27,59.27,60150.37593984962,31.518,31.5392,31.4596,31.4596,60150.3759
2007-06-19 13:30:00,59.28,59.28,59.23,59.25,41521.714734597685,31.4649,31.4649,31.4384,31.449,41521.7147
2007-06-19 13:40:00,59.26,59.29,59.24,59.24,34451.80114465267,31.4543,31.4702,31.4437,31.4437,34451.8011
2007-06-19 13:50:00,59.25,59.26,59.24,59.25,20424.1948153967,31.449,31.4543,31.4437,31.449,20424.1948
2007-06-19 14:00:00,59.25,59.25,59.17,59.19,53641.56660307485,31.449,31.449,31.4065,31.4171,53641.5666
2007-06-19 14:10:00,59.19,59.21,59.18,59.19,46010.5487599596,31.4171,31.4278,31.4118,31.4171,46010.5488
2007-06-19 14:20:00,59.17,59.2,59.16,59.19,35461.78880035911,31.4065,31.4225,31.4012,31.4171,35461.7888
2007-06-19 14:30:00,59.19,59.2,59.12,59.2,45112.781954887214,31.4171,31.4225,31.38,31.4225,45112.782
2007-06-19 14:40:00,59.2,59.2,59.16,59.19,26933.00415217147,31.4225,31.4225,31.4012,31.4171,26933.0042
2007-06-19 14:50:00,59.19,59.22,59.14,59.21,28840.758612950285,31.4171,31.4331,31.3906,31.4278,28840.7586
2007-06-19 15:00:00,59.21,59.33,59.18,59.32,72606.89036022892,31.4278,31.4915,31.4118,31.4861,72606.8904
2007-06-19 15:10:00,59.32,59.32,59.23,59.24,31758.500729435527,31.4861,31.4861,31.4384,31.4437,31758.5007
2007-06-19 15:20:00,59.24,59.24,59.2,59.21,70811.35675008416,31.4437,31.4437,31.4225,31.4278,70811.3568
2007-06-19 15:30:00,59.21,59.26,59.19,59.22,62170.35125126248,31.4278,31.4543,31.4171,31.4331,62170.3513
2007-06-19 15:40:00,59.22,59.23,59.2,59.23,97632.14005162158,31.4331,31.4384,31.4225,31.4384,97632.1401
2007-06-19 15:50:00,59.23,59.23,59.2,59.22,103467.62428459208,31.4384,31.4384,31.4225,31.4331,103467.6243
2007-06-20 09:30:00,59.15,59.15,58.59,58.6,221075.07574907417,31.3959,31.3959,31.0987,31.104,221075.0757
2007-06-20 09:40:00,58.63,58.81,58.6,58.77,199304.2307260689,31.1199,31.2154,31.104,31.1942,199304.2307
2007-06-20 09:50:00,58.79,58.94,58.78,58.87,98193.24430479182,31.2048,31.2844,31.1995,31.2473,98193.2443
2007-06-20 10:00:00,58.87,58.93,58.76,58.93,122320.7271911121,31.2473,31.2791,31.1889,31.2791,122320.7272
2007-06-20 10:10:00,58.92,58.97,58.74,58.84,222870.6093592189,31.2738,31.3004,31.1783,31.2314,222870.6094
2007-06-20 10:20:00,58.84,58.97,58.79,58.96,106609.8081023454,31.2314,31.3004,31.2048,31.2951,106609.8081
2007-06-20 10:30:00,58.98,59.1,58.93,59.0,119066.32252272472,31.3057,31.3694,31.2791,31.3163,119066.3225
2007-06-20 10:40:00,59.0,59.01,58.97,58.99,34788.46369655482,31.3163,31.3216,31.3004,31.311,34788.4637
2007-06-20 10:50:00,59.0,59.0,58.86,58.87,901918.976545842,31.3163,31.3163,31.242,31.2473,901918.9765
2007-06-20 11:00:00,58.88,58.9,58.8,58.81,156884.7491863988,31.2526,31.2632,31.2101,31.2154,156884.7492
2007-06-20 11:10:00,58.81,58.87,58.67,58.8,88205.58859836157,31.2154,31.2473,31.1411,31.2101,88205.5886
2007-06-20 11:20:00,58.79,58.84,58.78,58.8,43429.4691953765,31.2048,31.2314,31.1995,31.2101,43429.4692
2007-06-20 11:30:00,58.8,58.84,58.64,58.67,68118.05633486701,31.2101,31.2314,31.1252,31.1411,68118.0563
2007-06-20 11:40:00,58.67,58.68,58.63,58.65,120188.5310290652,31.1411,31.1464,31.1199,31.1305,120188.531
2007-06-20 11:50:00,58.64,58.7,58.53,58.63,91011.10986421276,31.1252,31.1571,31.0668,31.1199,91011.1099
2007-06-20 12:00:00,58.63,58.66,58.55,58.59,122320.7271911121,31.1199,31.1358,31.0774,31.0987,122320.7272
2007-06-20 12:10:00,58.58,58.7,58.55,58.7,137133.87947480642,31.0934,31.1571,31.0774,31.1571,137133.8795
2007-06-20 12:20:00,58.71,58.71,58.58,58.62,56334.867018292,31.1624,31.1624,31.0934,31.1146,56334.867
2007-06-20 12:30:00,58.62,58.75,58.62,58.73,125687.35271013352,31.1146,31.1836,31.1146,31.173,125687.3527
2007-06-20 12:40:00,58.74,58.75,58.62,58.7,60823.70104365391,31.1783,31.1836,31.1146,31.1571,60823.701
2007-06-20 12:50:00,58.7,58.7,58.56,58.58,74290.20311973964,31.1571,31.1571,31.0827,31.0934,74290.2031
2007-06-20 13:00:00,58.59,58.62,58.46,58.47,73167.99461339916,31.0987,31.1146,31.0297,31.035,73167.9946
2007-06-20 13:10:00,58.47,58.48,58.35,58.43,77881.27034002918,31.035,31.0403,30.9713,31.0137,77881.2703
2007-06-20 13:20:00,58.44,58.47,58.32,58.41,60374.81764111772,31.0191,31.035,30.9554,31.0031,60374.8176
2007-06-20 13:30:00,58.4,58.43,58.3,58.37,96846.59409718325,30.9978,31.0137,30.9447,30.9819,96846.5941
2007-06-20 13:40:00,58.36,58.39,58.33,58.37,51284.928739759845,30.9766,30.9925,30.9607,30.9819,51284.9287
2007-06-20 13:50:00,58.37,58.4,58.35,58.38,57681.51722590057,30.9819,30.9978,30.9713,30.9872,57681.5172
2007-06-20 14:00:00,58.37,58.47,58.35,58.47,66883.62697789249,30.9819,31.035,30.9713,31.035,66883.627
2007-06-20 14:10:00,58.47,58.48,58.43,58.46,54539.33340814723,31.035,31.0403,31.0137,31.0297,54539.3334
2007-06-20 14:20:00,58.46,58.46,58.32,58.38,154864.77387498596,31.0297,31.0297,30.9554,30.9872,154864.7739
2007-06-20 14:30:00,58.39,58.44,58.34,58.35,97519.91920098754,30.9925,31.0191,30.966,30.9713,97519.9192
2007-06-20 14:40:00,58.36,58.41,58.33,58.38,91572.214117383,30.9766,31.0031,30.9607,30.9872,91572.2141
2007-06-20 14:50:00,58.39,58.41,58.32,58.37,60487.038491751766,30.9925,31.0031,30.9554,30.9819,60487.0385
2007-06-20 15:00:00,58.37,58.37,58.24,58.27,96734.3732465492,30.9819,30.9819,30.9129,30.9288,96734.3732
2007-06-20 15:10:00,58.29,58.32,58.16,58.19,109639.7710694647,30.9394,30.9554,30.8704,30.8864,109639.7711
2007-06-20 15:20:00,58.2,58.2,58.01,58.06,246998.0922455392,30.8917,30.8917,30.7908,30.8174,246998.0922
2007-06-20 15:30:00,58.06,58.09,57.85,58.04,233082.70676691728,30.8174,30.8333,30.7059,30.8067,233082.7068
2007-06-20 15:40:00,58.04,58.07,57.92,57.99,346089.1033554034,30.8067,30.8227,30.743,30.7802,346089.1034
2007-06-20 15:50:00,57.99,58.09,57.9,57.91,427336.999214454,30.7802,30.8333,30.7324,30.7377,427336.9992
2007-06-21 09:30:00,57.57,57.92,57.48,57.56,177196.72315116148,30.5573,30.743,30.5095,30.552,177196.7232
2007-06-21 09:40:00,57.57,57.65,57.25,57.36,165189.09213331837,30.5573,30.5997,30.3874,30.4458,165189.0921
2007-06-21 09:50:00,57.35,57.42,57.23,57.28,194366.5132981708,30.4405,30.4777,30.3768,30.4033,194366.5133
2007-06-21 10:00:00,57.28,57.44,57.24,57.44,167545.72999663337,30.4033,30.4883,30.3821,30.4883,167545.73
2007-06-21 10:10:00,57.43,57.73,57.42,57.71,165974.6380877567,30.483,30.6422,30.4777,30.6316,165974.6381
2007-06-21 10:20:00,57.72,57.8,57.57,57.74,167096.84659409718,30.6369,30.6794,30.5573,30.6475,167096.8466
2007-06-21 10:30:00,57.73,57.79,57.47,57.64,140724.94669509595,30.6422,30.674,30.5042,30.5944,140724.9467
2007-06-21 10:40:00,57.65,57.79,57.57,57.67,90674.44731231064,30.5997,30.674,30.5573,30.6104,90674.4473
2007-06-21 10:50:00,57.67,57.83,57.65,57.78,139827.17989002354,30.6104,30.6953,30.5997,30.6687,139827.1799
2007-06-21 11:00:00,57.8,57.8,57.7,57.73,112333.07148468184,30.6794,30.6794,30.6263,30.6422,112333.0715
2007-06-21 11:10:00,57.71,57.8,57.67,57.79,101223.20727191112,30.6316,30.6794,30.6104,30.674,101223.2073
2007-06-21 11:20:00,57.79,57.8,57.73,57.79,71260.24015262035,30.674,30.6794,30.6422,30.674,71260.2402
2007-06-21 11:30:00,57.77,57.79,57.69,57.78,92806.64347435754,30.6634,30.674,30.621,30.6687,92806.6435
2007-06-21 11:40:00,57.78,57.82,57.71,57.81,152508.13601167095,30.6687,30.69,30.6316,30.6847,152508.136
2007-06-21 11:50:00,57.81,57.83,57.76,57.78,54539.33340814723,30.6847,30.6953,30.6581,30.6687,54539.3334
2007-06-21 12:00:00,57.79,57.95,57.78,57.86,126697.34036583996,30.674,30.759,30.6687,30.7112,126697.3404
2007-06-21 12:10:00,57.86,57.99,57.85,57.92,136011.67096846594,30.7112,30.7802,30.7059,30.743,136011.671
2007-06-21 12:20:00,57.92,57.92,57.81,57.88,56447.08786892604,30.743,30.743,30.6847,30.7218,56447.0879
2007-06-21 12:30:00,57.89,57.94,57.82,57.94,68005.83548423297,30.7271,30.7537,30.69,30.7537,68005.8355
2007-06-21 12:40:00,57.93,58.01,57.83,57.95,66771.40612725844,30.7484,30.7908,30.6953,30.759,66771.4061
2007-06-21 12:50:00,57.94,57.95,57.84,57.86,37706.20581304006,30.7537,30.759,30.7006,30.7112,37706.2058
2007-06-21 13:00:00,57.86,58.11,57.86,58.1,79452.36224890585,30.7112,30.8439,30.7112,30.8386,79452.3622
2007-06-21 13:10:00,58.1,58.13,58.04,58.08,128941.75737852092,30.8386,30.8545,30.8067,30.828,128941.7574
2007-06-21 13:20:00,58.08,58.11,58.0,58.06,61384.80529682415,30.828,30.8439,30.7855,30.8174,61384.8053
2007-06-21 13:30:00,58.06,58.14,58.06,58.09,73504.65716530131,30.8174,30.8598,30.8174,30.8333,73504.6572
2007-06-21 13:40:00,58.1,58.13,58.03,58.08,111884.18808214566,30.8386,30.8545,30.8014,30.828,111884.1881
2007-06-21 13:50:00,58.07,58.08,58.02,58.05,52070.47469419818,30.8227,30.828,30.7961,30.812,52070.4747
2007-06-21 14:00:00,58.04,58.08,58.01,58.06,112333.07148468184,30.8067,30.828,30.7908,30.8174,112333.0715
2007-06-21 14:10:00,58.06,58.07,58.04,58.06,58130.40062843676,30.8174,30.8227,30.8067,30.8174,58130.4006
2007-06-21 14:20:00,58.06,58.06,57.89,57.89,48816.07002581079,30.8174,30.8174,30.7271,30.7271,48816.07
2007-06-21 14:30:00,57.89,57.96,57.84,57.84,107732.01660868588,30.7271,30.7643,30.7006,30.7006,107732.0166
2007-06-21 14:40:00,57.86,57.92,57.79,57.79,50611.60363595556,30.7112,30.743,30.674,30.674,50611.6036
2007-06-21 14:50:00,57.79,57.94,57.79,57.89,336101.44764897315,30.674,30.7537,30.674,30.7271,336101.4476
2007-06-21 15:00:00,57.91,57.93,57.83,57.88,76759.0618336887,30.7377,30.7484,30.6953,30.7218,76759.0618
2007-06-21 15:10:00,57.86,57.88,57.77,57.84,89888.90135787228,30.7112,30.7218,30.6634,30.7006,89888.9014
2007-06-21 15:20:00,57.84,57.89,57.83,57.87,64414.76826394344,30.7006,30.7271,30.6953,30.7165,64414.7683
2007-06-21 15:30:00,57.88,57.92,57.8,57.88,94377.7353832342,30.7218,30.743,30.6794,30.7218,94377.7354
2007-06-21 15:40:00,57.87,57.88,57.8,57.81,176298.9563460891,30.7165,30.7218,30.6794,30.6847,176298.9563
2007-06-21 15:50:00,57.81,57.82,57.73,57.75,263270.1155874761,30.6847,30.69,30.6422,30.6528,263270.1156
2007-06-22 09:30:00,57.32,57.56,57.24,57.49,120749.63528223544,30.4246,30.552,30.3821,30.5148,120749.6353
2007-06-22 09:40:00,57.52,57.58,57.4,57.48,82931.20861856133,30.5307,30.5626,30.467,30.5095,82931.2086
2007-06-22 09:50:00,57.48,57.56,57.4,57.5,65088.09336774772,30.5095,30.552,30.467,30.5201,65088.0934
2007-06-22 10:00:00,57.52,57.53,57.3,57.33,122657.38974301424,30.5307,30.536,30.414,30.4299,122657.3897
2007-06-22 10:10:00,57.34,57.4,57.3,57.38,113904.16339355853,30.4352,30.467,30.414,30.4564,113904.1634
2007-06-22 10:20:00,57.38,57.41,57.34,57.38,80350.12905397822,30.4564,30.4723,30.4352,30.4564,80350.1291
2007-06-22 10:30:00,57.38,57.39,57.25,57.33,92694.42262372348,30.4564,30.4617,30.3874,30.4299,92694.4226
2007-06-22 10:40:00,57.32,57.48,57.32,57.43,58915.9465828751,30.4246,30.5095,30.4246,30.483,58915.9466
2007-06-22 10:50:00,57.42,57.47,57.4,57.44,91347.77241611492,30.4777,30.5042,30.467,30.4883,91347.7724
2007-06-22 11:00:00,57.43,57.45,57.35,57.38,41185.052182695545,30.483,30.4936,30.4405,30.4564,41185.0522
2007-06-22 11:10:00,57.38,57.4,57.33,57.35,101447.6489731792,30.4564,30.467,30.4299,30.4405,101447.649
2007-06-22 11:20:00,57.33,57.45,57.32,57.42,95163.28133767254,30.4299,30.4936,30.4246,30.4777,95163.2813
2007-06-22 11:30:00,57.41,57.46,57.34,57.43,85848.95073504657,30.4723,30.4989,30.4352,30.483,85848.9507
2007-06-22 11:40:00,57.43,57.43,57.3,57.34,65424.75591964987,30.483,30.483,30.414,30.4352,65424.7559
2007-06-22 11:50:00,57.32,57.34,57.3,57.32,55437.100213219615,30.4246,30.4352,30.414,30.4246,55437.1002
2007-06-22 12:00:00,57.32,57.33,57.26,57.29,43092.80664347435,30.4246,30.4299,30.3927,30.4087,43092.8066
2007-06-22 12:10:00,57.3,57.3,57.13,57.17,84838.96307934013,30.414,30.414,30.3237,30.345,84838.9631
2007-06-22 12:20:00,57.16,57.27,57.08,57.11,118280.77656828638,30.3397,30.398,30.2972,30.3131,118280.7766
2007-06-22 12:30:00,57.11,57.18,56.95,57.09,192346.537986758,30.3131,30.3503,30.2282,30.3025,192346.538
2007-06-22 12:40:00,57.09,57.16,57.03,57.12,115026.371899899,30.3025,30.3397,30.2706,30.3184,115026.3719
2007-06-22 12:50:00,57.11,57.14,57.01,57.07,59477.05083604533,30.3131,30.329,30.26,30.2919,59477.0508
2007-06-22 13:00:00,57.07,57.07,56.96,57.02,95275.50218830658,30.2919,30.2919,30.2335,30.2653,95275.5022
2007-06-22 13:10:00,57.02,57.07,56.95,57.04,84053.4171249018,30.2653,30.2919,30.2282,30.276,84053.4171
2007-06-22 13:20:00,57.04,57.29,57.04,57.18,226349.45572887445,30.276,30.4087,30.276,30.3503,226349.4557
2007-06-22 13:30:00,57.18,57.24,57.14,57.24,62170.35125126248,30.3503,30.3821,30.329,30.3821,62170.3513
2007-06-22 13:40:00,57.23,57.24,57.15,57.16,67893.61463359892,30.3768,30.3821,30.3343,30.3397,67893.6146
2007-06-22 13:50:00,57.16,57.17,57.01,57.07,66659.1852766244,30.3397,30.345,30.26,30.2919,66659.1853
2007-06-22 14:00:00,57.08,57.08,56.9,56.93,79901.24565144203,30.2972,30.2972,30.2016,30.2176,79901.2457
2007-06-22 14:10:00,56.94,57.0,56.94,56.99,66322.52272472225,30.2229,30.2547,30.2229,30.2494,66322.5227
2007-06-22 14:20:00,57.0,57.08,56.94,57.07,170687.9138143867,30.2547,30.2972,30.2229,30.2919,170687.9138
2007-06-22 14:30:00,57.07,57.11,56.98,57.07,145213.78072045784,30.2919,30.3131,30.2441,30.2919,145213.7807
2007-06-22 14:40:00,57.07,57.1,57.01,57.04,100549.88216810682,30.2919,30.3078,30.26,30.276,100549.8822
2007-06-22 14:50:00,57.04,57.1,56.96,56.99,143193.805409045,30.276,30.3078,30.2335,30.2494,143193.8054
2007-06-22 15:00:00,56.99,57.06,56.98,57.03,158119.17854337336,30.2494,30.2866,30.2441,30.2706,158119.1785
2007-06-22 15:10:00,57.04,57.11,57.02,57.05,153854.78621927954,30.276,30.3131,30.2653,30.2813,153854.7862
2007-06-22 15:20:00,57.05,57.12,56.99,56.99,150488.1607002581,30.2813,30.3184,30.2494,30.2494,150488.1607
2007-06-22 15:30:00,56.99,57.0,56.83,56.91,174054.53933340815,30.2494,30.2547,30.1645,30.207,174054.5393
2007-06-22 15:40:00,56.91,56.91,56.72,56.81,282123.2184939962,30.207,30.207,30.1061,30.1539,282123.2185
2007-06-22 15:50:00,56.82,56.87,56.75,56.79,232633.8233643811,30.1592,30.1857,30.122,30.1433,232633.8234
2007-06-25 09:30:00,56.9,57.11,56.79,56.86,142744.9220065088,30.2016,30.3131,30.1433,30.1804,142744.922
2007-06-25 09:40:00,56.86,56.95,56.59,56.65,130176.18673549544,30.1804,30.2282,30.0371,30.0689,130176.1867
2007-06-25 09:50:00,56.65,56.75,56.58,56.67,110649.75872517114,30.0689,30.122,30.0318,30.0796,110649.7587
2007-06-25 10:00:00,56.67,56.74,56.58,56.6,159129.16619907977,30.0796,30.1167,30.0318,30.0424,159129.1662
2007-06-25 10:10:00,56.6,56.7,56.55,56.63,177084.50230052744,30.0424,30.0955,30.0159,30.0583,177084.5023
2007-06-25 10:20:00,56.61,56.75,56.58,56.75,191673.21288295364,30.0477,30.122,30.0318,30.122,191673.2129
2007-06-25 10:30:00,56.75,56.83,56.73,56.75,162495.79171810122,30.122,30.1645,30.1114,30.122,162495.7917
2007-06-25 10:40:00,56.76,56.83,56.75,56.81,144877.11816855572,30.1273,30.1645,30.122,30.1539,144877.1182
2007-06-25 10:50:00,56.81,57.07,56.81,57.07,179441.14016384244,30.1539,30.2919,30.1539,30.2919,179441.1402
2007-06-25 11:00:00,57.07,57.16,57.02,57.07,126809.56121647402,30.2919,30.3397,30.2653,30.2919,126809.5612
2007-06-25 11:10:00,57.07,57.25,57.03,57.19,93928.851980698,30.2919,30.3874,30.2706,30.3556,93928.852
2007-06-25 11:20:00,57.17,57.26,57.16,57.24,85512.28818314442,30.345,30.3927,30.3397,30.3821,85512.2882
2007-06-25 11:30:00,57.24,57.35,57.21,57.34,169453.48445741218,30.3821,30.4405,30.3662,30.4352,169453.4845
2007-06-25 11:40:00,57.34,57.46,57.31,57.46,139378.29648748736,30.4352,30.4989,30.4193,30.4989,139378.2965
2007-06-25 11:50:00,57.47,57.64,57.42,57.62,101896.5323757154,30.5042,30.5944,30.4777,30.5838,101896.5324
2007-06-25 12:00:00,57.62,57.99,57.62,57.96,178880.0359106722,30.5838,30.7802,30.5838,30.7643,178880.0359
2007-06-25 12:10:00,57.96,58.02,57.92,57.94,100549.88216810682,30.7643,30.7961,30.743,30.7537,100549.8822
2007-06-25 12:20:00,57.93,57.97,57.87,57.87,91011.10986421276,30.7484,30.7696,30.7165,30.7165,91011.1099
2007-06-25 12:30:00,57.88,57.88,57.8,57.82,47020.53641566603,30.7218,30.7218,30.6794,30.69,47020.5364
2007-06-25 12:40:00,57.83,57.84,57.75,57.75,55100.43766131747,30.6953,30.7006,30.6528,30.6528,55100.4377
2007-06-25 12:50:00,57.75,57.76,57.64,57.65,120076.31017843114,30.6528,30.6581,30.5944,30.5997,120076.3102
2007-06-25 13:00:00,57.65,57.67,57.58,57.6,124565.14420379304,30.5997,30.6104,30.5626,30.5732,124565.1442
2007-06-25 13:10:00,57.6,57.61,57.55,57.58,74177.98226910559,30.5732,30.5785,30.5467,30.5626,74177.9823
2007-06-25 13:20:00,57.59,57.66,57.57,57.62,77207.94523622488,30.5679,30.605,30.5573,30.5838,77207.9452
2007-06-25 13:30:00,57.62,57.7,57.61,57.67,70025.81079564583,30.5838,30.6263,30.5785,30.6104,70025.8108
2007-06-25 13:40:00,57.67,57.68,57.62,57.63,84726.74222870609,30.6104,30.6157,30.5838,30.5891,84726.7422
2007-06-25 13:50:00,57.63,57.64,57.49,57.5,45786.1070586915,30.5891,30.5944,30.5148,30.5201,45786.1071
2007-06-25 14:00:00,57.51,57.59,57.49,57.53,122881.83144428236,30.5254,30.5679,30.5148,30.536,122881.8314
2007-06-25 14:10:00,57.53,57.54,57.4,57.42,189541.0167209068,30.536,30.5413,30.467,30.4777,189541.0167
2007-06-25 14:20:00,57.42,57.5,57.41,57.43,78666.81629446751,30.4777,30.5201,30.4723,30.483,78666.8163
2007-06-25 14:30:00,57.42,57.42,57.04,57.19,185837.72864998315,30.4777,30.4777,30.276,30.3556,185837.7286
2007-06-25 14:40:00,57.18,57.25,57.07,57.07,151161.4858040624,30.3503,30.3874,30.2919,30.2919,151161.4858
2007-06-25 14:50:00,57.07,57.26,57.04,57.16,219503.9838401975,30.2919,30.3927,30.276,30.3397,219503.9838
2007-06-25 15:00:00,57.16,57.2,57.08,57.15,173156.77252833574,30.3397,30.3609,30.2972,30.3343,173156.7725
2007-06-25 15:10:00,57.15,57.17,57.03,57.07,166647.963191561,30.3343,30.345,30.2706,30.2919,166647.9632
2007-06-25 15:20:00,57.07,57.19,57.07,57.12,178992.25676130623,30.2919,30.3556,30.2919,30.3184,178992.2568
2007-06-25 15:30:00,57.13,57.24,57.13,57.22,171697.90147009314,30.3237,30.3821,30.3237,30.3715,171697.9015
2007-06-25 15:40:00,57.22,57.22,56.98,56.99,189653.2375715408,30.3715,30.3715,30.2441,30.2494,189653.2376
2007-06-25 15:50:00,56.99,57.14,56.99,57.07,206037.48176411176,30.2494,30.329,30.2494,30.2919,206037.4818
2007-06-26 09:30:00,57.18,57.81,57.18,57.7,157558.0742902031,30.3503,30.6847,30.3503,30.6263,157558.0743
2007-06-26 09:40:00,57.66,57.7,57.55,57.61,114914.15104926495,30.605,30.6263,30.5467,30.5785,114914.151
2007-06-26 09:50:00,57.61,57.74,57.48,57.67,78666.81629446751,30.5785,30.6475,30.5095,30.6104,78666.8163
2007-06-26 10:00:00,57.67,57.78,57.57,57.75,135787.22926719784,30.6104,30.6687,30.5573,30.6528,135787.2293
2007-06-26 10:10:00,57.74,57.77,57.62,57.66,127034.00291774212,30.6475,30.6634,30.5838,30.605,127034.0029
2007-06-26 10:20:00,57.66,57.68,57.51,57.56,190326.56267534508,30.605,30.6157,30.5254,30.552,190326.5627
2007-06-26 10:30:00,57.55,57.65,57.55,57.62,132083.94119627427,30.5467,30.5997,30.5467,30.5838,132083.9412
2007-06-26 10:40:00,57.63,57.76,57.59,57.63,129615.0824823252,30.5891,30.6581,30.5679,30.5891,129615.0825
2007-06-26 10:50:00,57.62,57.64,57.41,57.43,99876.55706430254,30.5838,30.5944,30.4723,30.483,99876.5571
2007-06-26 11:00:00,57.44,57.61,57.39,57.56,72045.78610705868,30.4883,30.5785,30.4617,30.552,72045.7861
2007-06-26 11:10:00,57.56,57.68,57.56,57.64,52968.24149927056,30.552,30.6157,30.552,30.5944,52968.2415
2007-06-26 11:20:00,57.63,57.68,57.61,57.65,47132.75726630008,30.5891,30.6157,30.5785,30.5997,47132.7573
2007-06-26 11:30:00,57.65,57.8,57.61,57.8,66995.84782852653,30.5997,30.6794,30.5785,30.6794,66995.8478
2007-06-26 11:40:00,57.8,57.88,57.76,57.84,69464.70654247559,30.6794,30.7218,30.6581,30.7006,69464.7065
2007-06-26 11:50:00,57.84,57.97,57.83,57.97,73953.5405678375,30.7006,30.7696,30.6953,30.7696,73953.5406
2007-06-26 12:00:00,57.97,58.01,57.9,57.96,83155.65031982942,30.7696,30.7908,30.7324,30.7643,83155.6503
2007-06-26 12:10:00,57.95,57.97,57.89,57.95,34900.68454718887,30.759,30.7696,30.7271,30.759,34900.6845
2007-06-26 12:20:00,57.96,58.01,57.9,58.0,51284.928739759845,30.7643,30.7908,30.7324,30.7855,51284.9287
2007-06-26 12:30:00,58.01,58.06,57.92,57.93,129053.97822915496,30.7908,30.8174,30.743,30.7484,129053.9782
2007-06-26 12:40:00,57.93,58.01,57.93,57.99,62731.45550443272,30.7484,30.7908,30.7484,30.7802,62731.4555
2007-06-26 12:50:00,57.99,57.99,57.83,57.84,85736.72988441252,30.7802,30.7802,30.6953,30.7006,85736.7299
2007-06-26 13:00:00,57.84,57.89,57.74,57.76,66322.52272472225,30.7006,30.7271,30.6475,30.6581,66322.5227
2007-06-26 13:10:00,57.76,57.94,57.76,57.91,79227.92054763775,30.6581,30.7537,30.6581,30.7377,79227.9205
2007-06-26 13:20:00,57.91,57.91,57.77,57.82,69352.48569184155,30.7377,30.7377,30.6634,30.69,69352.4857
2007-06-26 13:30:00,57.82,57.84,57.72,57.73,55661.54191448771,30.69,30.7006,30.6369,30.6422,55661.5419
2007-06-26 13:40:00,57.74,57.81,57.6,57.65,78442.3745931994,30.6475,30.6847,30.5732,30.5997,78442.3746
2007-06-26 13:50:00,57.67,57.73,57.62,57.73,59701.49253731343,30.6104,30.6422,30.5838,30.6422,59701.4925
2007-06-26 14:00:00,57.73,57.86,57.73,57.79,83941.19627426776,30.6422,30.7112,30.6422,30.674,83941.1963
2007-06-26 14:10:00,57.78,57.78,57.63,57.7,73280.21546403322,30.6687,30.6687,30.5891,30.6263,73280.2155
2007-06-26 14:20:00,57.71,57.72,57.57,57.7,124340.70250252496,30.6316,30.6369,30.5573,30.6263,124340.7025
2007-06-26 14:30:00,57.7,57.78,57.62,57.64,110088.6544720009,30.6263,30.6687,30.5838,30.5944,110088.6545
2007-06-26 14:40:00,57.64,57.8,57.59,57.79,163056.89597127144,30.5944,30.6794,30.5679,30.674,163056.896
2007-06-26 14:50:00,57.78,57.83,57.71,57.74,147009.31433060262,30.6687,30.6953,30.6316,30.6475,147009.3143
2007-06-26 15:00:00,57.73,57.78,57.7,57.71,176411.17719672315,30.6422,30.6687,30.6263,30.6316,176411.1772
2007-06-26 15:10:00,57.7,57.89,57.7,57.84,119066.32252272472,30.6263,30.7271,30.6263,30.7006,119066.3225
2007-06-26 15:20:00,57.84,57.89,57.8,57.84,100886.54472000895,30.7006,30.7271,30.6794,30.7006,100886.5447
2007-06-26 15:30:00,57.83,57.89,57.78,57.81,84053.4171249018,30.6953,30.7271,30.6687,30.6847,84053.4171
2007-06-26 15:40:00,57.81,57.81,57.67,57.73,131859.49949500617,30.6847,30.6847,30.6104,30.6422,131859.4995
2007-06-26 15:50:00,57.73,57.75,57.64,57.64,122657.38974301424,30.6422,30.6528,30.5944,30.5944,122657.3897
2007-06-27 09:30:00,57.12,57.44,56.97,57.04,127819.54887218044,30.3184,30.4883,30.2388,30.276,127819.5489
2007-06-27 09:40:00,57.04,57.06,56.92,56.97,104140.94938839636,30.276,30.2866,30.2123,30.2388,104140.9494
2007-06-27 09:50:00,56.97,57.11,56.94,57.05,106497.58725171136,30.2388,30.3131,30.2229,30.2813,106497.5873
2007-06-27 10:00:00,57.04,57.18,56.99,57.16,111547.52553024353,30.276,30.3503,30.2494,30.3397,111547.5255
2007-06-27 10:10:00,57.16,57.16,57.02,57.04,75300.19077544607,30.3397,30.3397,30.2653,30.276,75300.1908
2007-06-27 10:20:00,57.04,57.19,57.0,57.16,76422.39928178655,30.276,30.3556,30.2547,30.3397,76422.3993
2007-06-27 10:30:00,57.14,57.28,57.12,57.25,160588.0372573224,30.329,30.4033,30.3184,30.3874,160588.0373
2007-06-27 10:40:00,57.25,57.31,57.2,57.2,83716.75457299966,30.3874,30.4193,30.3609,30.3609,83716.7546
2007-06-27 10:50:00,57.2,57.27,57.16,57.25,84165.63797553585,30.3609,30.398,30.3397,30.3874,84165.638
2007-06-27 11:00:00,57.25,57.31,57.22,57.25,79340.1413982718,30.3874,30.4193,30.3715,30.3874,79340.1414
2007-06-27 11:10:00,57.24,57.45,57.22,57.35,122320.7271911121,30.3821,30.4936,30.3715,30.4405,122320.7272
2007-06-27 11:20:00,57.36,57.38,57.2,57.2,49601.61598024913,30.4458,30.4564,30.3609,30.3609,49601.616
2007-06-27 11:30:00,57.2,57.26,57.19,57.24,62394.79295253057,30.3609,30.3927,30.3556,30.3821,62394.793
2007-06-27 11:40:00,57.25,57.26,57.21,57.24,36359.55560543149,30.3874,30.3927,30.3662,30.3821,36359.5556
2007-06-27 11:50:00,57.25,57.31,57.25,57.27,56222.64616765795,30.3874,30.4193,30.3874,30.398,56222.6462
2007-06-27 12:00:00,57.27,57.55,57.27,57.51,95836.60644147682,30.398,30.5467,30.398,30.5254,95836.6064
2007-06-27 12:10:00,57.5,57.55,57.44,57.45,73055.77376276512,30.5201,30.5467,30.4883,30.4936,73055.7738
2007-06-27 12:20:00,57.46,57.52,57.38,57.44,61833.68869936034,30.4989,30.5307,30.4564,30.4883,61833.6887
2007-06-27 12:30:00,57.44,57.51,57.41,57.46,56447.08786892604,30.4883,30.5254,30.4723,30.4989,56447.0879
2007-06-27 12:40:00,57.45,57.55,57.42,57.46,62619.234653798674,30.4936,30.5467,30.4777,30.4989,62619.2347
2007-06-27 12:50:00,57.47,57.5,57.43,57.46,39838.40197508697,30.5042,30.5201,30.483,30.4989,39838.402
2007-06-27 13:00:00,57.46,57.47,57.4,57.4,40175.06452698911,30.4989,30.5042,30.467,30.467,40175.0645
2007-06-27 13:10:00,57.4,57.4,57.3,57.36,46683.87386376388,30.467,30.467,30.414,30.4458,46683.8739
2007-06-27 13:20:00,57.36,57.41,57.36,57.39,43205.027494108406,30.4458,30.4723,30.4458,30.4617,43205.0275
2007-06-27 13:30:00,57.39,57.39,57.3,57.35,48030.524071372456,30.4617,30.4617,30.414,30.4405,48030.5241
2007-06-27 13:40:00,57.35,57.47,57.33,57.46,56110.4253170239,30.4405,30.5042,30.4299,30.4989,56110.4253
2007-06-27 13:50:00,57.46,57.52,57.45,57.48,63404.78060823701,30.4989,30.5307,30.4936,30.5095,63404.7806
2007-06-27 14:00:00,57.48,57.6,57.47,57.48,57793.73807653462,30.5095,30.5732,30.5042,30.5095,57793.7381
2007-06-27 14:10:00,57.49,57.65,57.49,57.57,82257.88351475704,30.5148,30.5997,30.5148,30.5573,82257.8835
2007-06-27 14:20:00,57.57,57.7,57.55,57.65,68679.16058803725,30.5573,30.6263,30.5467,30.5997,68679.1606
2007-06-27 14:30:00,57.65,57.77,57.63,57.77,75300.19077544607,30.5997,30.6634,30.5891,30.6634,75300.1908
2007-06-27 14:40:00,57.76,57.79,57.72,57.73,77656.82863876107,30.6581,30.674,30.6369,30.6422,77656.8286
2007-06-27 14:50:00,57.73,57.74,57.61,57.62,99988.7779149366,30.6422,30.6475,30.5785,30.5838,99988.7779
2007-06-27 15:00:00,57.63,57.77,57.6,57.73,91908.87666928516,30.5891,30.6634,30.5732,30.6422,91908.8767
2007-06-27 15:10:00,57.73,57.8,57.73,57.8,53866.00830434294,30.6422,30.6794,30.6422,30.6794,53866.0083
2007-06-27 15:20:00,57.8,57.83,57.73,57.81,104477.6119402985,30.6794,30.6953,30.6422,30.6847,104477.6119
2007-06-27 15:30:00,57.82,57.89,57.81,57.86,86073.39243631467,30.69,30.7271,30.6847,30.7112,86073.3924
2007-06-27 15:40:00,57.86,57.97,57.85,57.96,206710.80686791605,30.7112,30.7696,30.7059,30.7643,206710.8069
2007-06-27 15:50:00,57.97,57.99,57.91,57.95,239254.8535517899,30.7696,30.7802,30.7377,30.759,239254.8536
2007-06-28 09:30:00,57.93,57.93,57.41,57.57,89776.68050723824,30.7484,30.7484,30.4723,30.5573,89776.6805
2007-06-28 09:40:00,57.57,57.73,57.48,57.56,102120.9740769835,30.5573,30.6422,30.5095,30.552,102120.9741
2007-06-28 09:50:00,57.57,57.62,57.47,57.51,39501.73942318482,30.5573,30.5838,30.5042,30.5254,39501.7394
2007-06-28 10:00:00,57.51,57.55,57.43,57.48,51397.14959039389,30.5254,30.5467,30.483,30.5095,51397.1496
2007-06-28 10:10:00,57.48,57.58,57.46,57.55,109864.2127707328,30.5095,30.5626,30.4989,30.5467,109864.2128
2007-06-28 10:20:00,57.56,57.62,57.42,57.45,48591.6283245427,30.552,30.5838,30.4777,30.4936,48591.6283
2007-06-28 10:30:00,57.45,57.61,57.43,57.57,39613.96027381888,30.4936,30.5785,30.483,30.5573,39613.9603
2007-06-28 10:40:00,57.57,57.73,57.54,57.68,34676.24284592077,30.5573,30.6422,30.5413,30.6157,34676.2428
2007-06-28 10:50:00,57.68,57.72,57.64,57.66,23341.93693188194,30.6157,30.6369,30.5944,30.605,23341.9369
2007-06-28 11:00:00,57.66,57.68,57.59,57.62,47020.53641566603,30.605,30.6157,30.5679,30.5838,47020.5364
2007-06-28 11:10:00,57.62,57.62,57.6,57.61,24576.36628885647,30.5838,30.5838,30.5732,30.5785,24576.3663
2007-06-28 11:20:00,57.6,57.62,57.56,57.57,25249.69139266076,30.5732,30.5838,30.552,30.5573,25249.6914
2007-06-28 11:30:00,57.56,57.58,57.54,57.58,33778.476040848385,30.552,30.5626,30.5413,30.5626,33778.476
2007-06-28 11:40:00,57.57,57.65,57.56,57.65,22107.507574907417,30.5573,30.5997,30.552,30.5997,22107.5076
2007-06-28 11:50:00,57.65,57.83,57.62,57.81,43205.027494108406,30.5997,30.6953,30.5838,30.6847,43205.0275
2007-06-28 12:00:00,57.82,57.89,57.82,57.88,33217.37178767815,30.69,30.7271,30.69,30.7218,33217.3718
2007-06-28 12:10:00,57.88,57.9,57.86,57.89,26596.34160026933,30.7218,30.7324,30.7112,30.7271,26596.3416
2007-06-28 12:20:00,57.89,57.96,57.88,57.96,38603.97261811244,30.7271,30.7643,30.7218,30.7643,38603.9726
2007-06-28 12:30:00,57.96,58.05,57.95,58.01,35237.34709909101,30.7643,30.812,30.759,30.7908,35237.3471
2007-06-28 12:40:00,58.0,58.03,57.99,58.03,17057.569296375266,30.7855,30.8014,30.7802,30.8014,17057.5693
2007-06-28 12:50:00,58.03,58.06,58.02,58.02,20985.29906856694,30.8014,30.8174,30.7961,30.7961,20985.2991
2007-06-28 13:00:00,58.02,58.03,57.97,57.97,24688.587139490515,30.7961,30.8014,30.7696,30.7696,24688.5871
2007-06-28 13:10:00,57.97,57.97,57.92,57.95,27269.666704073614,30.7696,30.7696,30.743,30.759,27269.6667
2007-06-28 13:20:00,57.96,58.04,57.94,58.04,29514.08371675457,30.7643,30.8067,30.7537,30.8067,29514.0837
2007-06-28 13:30:00,58.04,58.06,58.01,58.03,47132.75726630008,30.8067,30.8174,30.7908,30.8014,47132.7573
2007-06-28 13:40:00,58.03,58.03,57.96,57.97,33329.5926383122,30.8014,30.8014,30.7643,30.7696,33329.5926
2007-06-28 13:50:00,57.97,58.08,57.97,58.06,49377.17427898103,30.7696,30.828,30.7696,30.8174,49377.1743
2007-06-28 14:00:00,58.06,58.06,58.02,58.04,52182.69554483223,30.8174,30.8174,30.7961,30.8067,52182.6955
2007-06-28 14:10:00,58.05,58.22,57.81,58.12,106609.8081023454,30.812,30.9023,30.6847,30.8492,106609.8081
2007-06-28 14:20:00,58.08,58.2,57.97,58.05,103467.62428459208,30.828,30.8917,30.7696,30.812,103467.6243
2007-06-28 14:30:00,58.0,58.04,57.81,57.81,152957.01941420714,30.7855,30.8067,30.6847,30.6847,152957.0194
2007-06-28 14:40:00,57.81,58.15,57.81,58.06,145774.8849736281,30.6847,30.8651,30.6847,30.8174,145774.885
2007-06-28 14:50:00,58.06,58.07,57.97,58.0,78442.3745931994,30.8174,30.8227,30.7696,30.7855,78442.3746
2007-06-28 15:00:00,58.0,58.03,57.83,57.98,126472.89866457188,30.7855,30.8014,30.6953,30.7749,126472.8987
2007-06-28 15:10:00,57.97,58.0,57.9,57.96,105150.9370441028,30.7696,30.7855,30.7324,30.7643,105150.937
2007-06-28 15:20:00,57.97,58.03,57.94,57.98,72831.33206149703,30.7696,30.8014,30.7537,30.7749,72831.3321
2007-06-28 15:30:00,57.99,58.13,57.97,58.0,78554.59544383346,30.7802,30.8545,30.7696,30.7855,78554.5954
2007-06-28 15:40:00,58.0,58.0,57.74,57.74,128268.43227471664,30.7855,30.7855,30.6475,30.6475,128268.4323
2007-06-28 15:50:00,57.75,57.77,57.68,57.68,191448.7711816856,30.6528,30.6634,30.6157,30.6157,191448.7712
2007-06-29 09:30:00,57.73,57.9,57.48,57.53,122881.83144428236,30.6422,30.7324,30.5095,30.536,122881.8314
2007-06-29 09:40:00,57.48,57.59,57.44,57.58,92806.64347435754,30.5095,30.5679,30.4883,30.5626,92806.6435
2007-06-29 09:50:00,57.58,57.92,57.58,57.85,61384.80529682415,30.5626,30.743,30.5626,30.7059,61384.8053
2007-06-29 10:00:00,57.85,58.05,57.85,57.94,60487.038491751766,30.7059,30.812,30.7059,30.7537,60487.0385
2007-06-29 10:10:00,57.94,57.96,57.82,57.83,44439.45685108293,30.7537,30.7643,30.69,30.6953,44439.4569
2007-06-29 10:20:00,57.84,57.86,57.77,57.81,45225.00280552126,30.7006,30.7112,30.6634,30.6847,45225.0028
2007-06-29 10:30:00,57.81,57.92,57.81,57.89,78779.03714510155,30.6847,30.743,30.6847,30.7271,78779.0371
2007-06-29 10:40:00,57.89,57.92,57.87,57.9,27606.32925597576,30.7271,30.743,30.7165,30.7324,27606.3293
2007-06-29 10:50:00,57.89,57.89,57.84,57.86,21883.06587363932,30.7271,30.7271,30.7006,30.7112,21883.0659
2007-06-29 11:00:00,57.86,57.88,57.74,57.77,30636.29222309505,30.7112,30.7218,30.6475,30.6634,30636.2922
2007-06-29 11:10:00,57.77,57.84,57.76,57.84,24688.587139490515,30.6634,30.7006,30.6581,30.7006,24688.5871
2007-06-29 11:20:00,57.84,57.87,57.83,57.87,14700.93143306026,30.7006,30.7165,30.6953,30.7165,14700.9314
2007-06-29 11:30:00,57.88,57.89,57.85,57.87,21546.403321737176,30.7218,30.7271,30.7059,30.7165,21546.4033
2007-06-29 11:40:00,57.87,57.91,57.77,57.77,33890.69689148243,30.7165,30.7377,30.6634,30.6634,33890.6969
2007-06-29 11:50:00,57.77,57.78,57.67,57.73,39838.40197508697,30.6634,30.6687,30.6104,30.6422,39838.402
2007-06-29 12:00:00,57.73,57.74,57.71,57.72,23005.2743799798,30.6422,30.6475,30.6316,30.6369,23005.2744
2007-06-29 12:10:00,57.72,57.72,57.52,57.53,75524.63247671416,30.6369,30.6369,30.5307,30.536,75524.6325
2007-06-29 12:20:00,57.53,57.57,57.48,57.5,46796.094714397936,30.536,30.5573,30.5095,30.5201,46796.0947
2007-06-29 12:30:00,57.5,57.5,57.33,57.41,106385.36640107732,30.5201,30.5201,30.4299,30.4723,106385.3664
2007-06-29 12:40:00,57.41,57.43,57.37,57.39,51509.37044102794,30.4723,30.483,30.4511,30.4617,51509.3704
2007-06-29 12:50:00,57.39,57.41,57.39,57.39,27157.445853439567,30.4617,30.4723,30.4617,30.4617,27157.4459
2007-06-29 13:00:00,57.38,57.39,57.32,57.36,46459.43216249579,30.4564,30.4617,30.4246,30.4458,46459.4322
2007-06-29 13:10:00,57.36,57.38,57.22,57.28,68566.93973740321,30.4458,30.4564,30.3715,30.4033,68566.9397
2007-06-29 13:20:00,57.27,57.41,57.26,57.39,39052.85602064864,30.398,30.4723,30.3927,30.4617,39052.856
2007-06-29 13:30:00,57.4,57.48,57.39,57.44,53753.787453708894,30.467,30.5095,30.4617,30.4883,53753.7875
2007-06-29 13:40:00,57.42,57.61,57.4,57.61,41970.59813713388,30.4777,30.5785,30.467,30.5785,41970.5981
2007-06-29 13:50:00,57.61,57.61,57.5,57.51,62058.13040062843,30.5785,30.5785,30.5201,30.5254,62058.1304
2007-06-29 14:00:00,57.51,57.52,57.15,57.2,62619.234653798674,30.5254,30.5307,30.3343,30.3609,62619.2347
2007-06-29 14:10:00,57.2,57.3,57.16,57.3,62843.67635506677,30.3609,30.414,30.3397,30.414,62843.6764
2007-06-29 14:20:00,57.29,57.35,57.25,57.32,63180.33890696892,30.4087,30.4405,30.3874,30.4246,63180.3389
2007-06-29 14:30:00,57.31,57.46,57.25,57.45,160026.93300415218,30.4193,30.4989,30.3874,30.4936,160026.933
2007-06-29 14:40:00,57.44,57.55,57.43,57.46,52743.79979800247,30.4883,30.5467,30.483,30.4989,52743.7998
2007-06-29 14:50:00,57.47,57.48,57.37,57.41,33554.03433958029,30.5042,30.5095,30.4511,30.4723,33554.0343
2007-06-29 15:00:00,57.41,57.49,57.13,57.24,129727.30333295926,30.4723,30.5148,30.3237,30.3821,129727.3033
2007-06-29 15:10:00,57.24,57.24,57.05,57.23,216137.35832117609,30.3821,30.3821,30.2813,30.3768,216137.3583
2007-06-29 15:20:00,57.23,57.23,57.08,57.09,128605.09482661878,30.3768,30.3768,30.2972,30.3025,128605.0948
2007-06-29 15:30:00,57.09,57.33,57.03,57.32,148580.40623947929,30.3025,30.4299,30.2706,30.4246,148580.4062
2007-06-29 15:40:00,57.32,57.57,57.29,57.48,284928.73975984735,30.4246,30.5573,30.4087,30.5095,284928.7398
2007-06-29 15:50:00,57.47,57.52,57.39,57.45,239591.5161036921,30.5042,30.5307,30.4617,30.4936,239591.5161
2007-07-03 09:30:00,58.46,58.54,58.18,58.51,58915.9465828751,31.0297,31.0721,30.8811,31.0562,58915.9466
2007-07-03 09:40:00,58.51,58.58,58.28,58.38,99988.7779149366,31.0562,31.0934,30.9341,30.9872,99988.7779
2007-07-03 09:50:00,58.37,58.42,58.3,58.36,65761.41847155201,30.9819,31.0084,30.9447,30.9766,65761.4185
2007-07-03 10:00:00,58.36,58.47,58.19,58.29,73392.43631466725,30.9766,31.035,30.8864,30.9394,73392.4363
2007-07-03 10:10:00,58.3,58.32,58.26,58.31,66434.7435753563,30.9447,30.9554,30.9235,30.9501,66434.7436
2007-07-03 10:20:00,58.32,58.46,58.31,58.43,56447.08786892604,30.9554,31.0297,30.9501,31.0137,56447.0879
2007-07-03 10:30:00,58.43,58.45,58.31,58.31,37481.76411177197,31.0137,31.0244,30.9501,30.9501,37481.7641
2007-07-03 10:40:00,58.32,58.39,58.3,58.37,79676.80395017394,30.9554,30.9925,30.9447,30.9819,79676.804
2007-07-03 10:50:00,58.38,58.4,58.35,58.37,23229.71608124789,30.9872,30.9978,30.9713,30.9819,23229.7161
2007-07-03 11:00:00,58.36,58.36,58.3,58.36,50723.824486589605,30.9766,30.9766,30.9447,30.9766,50723.8245
2007-07-03 11:10:00,58.35,58.38,58.3,58.33,35686.2305016272,30.9713,30.9872,30.9447,30.9607,35686.2305
2007-07-03 11:20:00,58.33,58.37,58.32,58.33,34788.46369655482,30.9607,30.9819,30.9554,30.9607,34788.4637
2007-07-03 11:30:00,58.34,58.35,58.25,58.27,52743.79979800247,30.966,30.9713,30.9182,30.9288,52743.7998
2007-07-03 11:40:00,58.28,58.31,58.22,58.22,32431.82583323981,30.9341,30.9501,30.9023,30.9023,32431.8258
2007-07-03 11:50:00,58.22,58.27,58.22,58.26,17506.452698911457,30.9023,30.9288,30.9023,30.9235,17506.4527
2007-07-03 12:00:00,58.25,58.29,58.24,58.27,29065.20031421838,30.9182,30.9394,30.9129,30.9288,29065.2003
2007-07-03 12:10:00,58.28,58.32,58.27,58.31,36359.55560543149,30.9341,30.9554,30.9288,30.9501,36359.5556
2007-07-03 12:20:00,58.32,58.38,58.32,58.38,34339.580294018626,30.9554,30.9872,30.9554,30.9872,34339.5803
2007-07-03 12:30:00,58.38,58.41,58.36,58.41,47020.53641566603,30.9872,31.0031,30.9766,31.0031,47020.5364
2007-07-03 12:40:00,58.41,58.5,58.4,58.49,65312.53506901582,31.0031,31.0509,30.9978,31.0456,65312.5351
2007-07-03 12:50:00,58.49,58.49,58.36,58.43,59252.60913477724,31.0456,31.0456,30.9766,31.0137,59252.6091
2007-07-05 09:30:00,58.26,58.42,57.8,57.83,110200.87532263494,30.9235,31.0084,30.6794,30.6953,110200.8753
2007-07-05 09:40:00,57.81,57.85,57.65,57.77,118505.21826955448,30.6847,30.7059,30.5997,30.6634,118505.2183
2007-07-05 09:50:00,57.77,57.96,57.76,57.9,103130.96173268992,30.6634,30.7643,30.6581,30.7324,103130.9617
2007-07-05 10:00:00,57.9,58.05,57.9,58.05,150263.71899899,30.7324,30.812,30.7324,30.812,150263.719
2007-07-05 10:10:00,58.06,58.13,58.03,58.04,49264.95342834698,30.8174,30.8545,30.8014,30.8067,49264.9534
2007-07-05 10:20:00,58.04,58.08,57.97,58.07,45673.886208057454,30.8067,30.828,30.7696,30.8227,45673.8862
2007-07-05 10:30:00,58.06,58.12,58.06,58.06,62843.67635506677,30.8174,30.8492,30.8174,30.8174,62843.6764
2007-07-05 10:40:00,58.06,58.07,57.95,57.97,59477.05083604533,30.8174,30.8227,30.759,30.7696,59477.0508
2007-07-05 10:50:00,57.96,57.97,57.83,57.85,54090.45000561104,30.7643,30.7696,30.6953,30.7059,54090.45
2007-07-05 11:00:00,57.85,57.85,57.73,57.74,100774.32386937492,30.7059,30.7059,30.6422,30.6475,100774.3239
2007-07-05 11:10:00,57.73,57.74,57.67,57.68,77881.27034002918,30.6422,30.6475,30.6104,30.6157,77881.2703
2007-07-05 11:20:00,57.67,57.71,57.65,57.68,114914.15104926495,30.6104,30.6316,30.5997,30.6157,114914.151
2007-07-05 11:30:00,57.69,57.69,57.65,57.65,41072.8313320615,30.621,30.621,30.5997,30.5997,41072.8313
2007-07-05 11:40:00,57.66,57.67,57.56,57.57,160026.93300415218,30.605,30.6104,30.552,30.5573,160026.933
2007-07-05 11:50:00,57.58,57.65,57.56,57.65,54427.11255751318,30.5626,30.5997,30.552,30.5997,54427.1126
2007-07-05 12:00:00,57.65,57.78,57.65,57.74,64639.209965211536,30.5997,30.6687,30.5997,30.6475,64639.21
2007-07-05 12:10:00,57.75,57.75,57.64,57.65,69576.92739310964,30.6528,30.6528,30.5944,30.5997,69576.9274
2007-07-05 12:20:00,57.65,57.65,57.51,57.52,57905.95892716866,30.5997,30.5997,30.5254,30.5307,57905.9589
2007-07-05 12:30:00,57.52,57.55,57.48,57.5,67556.95208169677,30.5307,30.5467,30.5095,30.5201,67556.9521
2007-07-05 12:40:00,57.5,57.6,57.5,57.55,42980.58579284031,30.5201,30.5732,30.5201,30.5467,42980.5858
2007-07-05 12:50:00,57.55,57.6,57.55,57.58,28728.53776231624,30.5467,30.5732,30.5467,30.5626,28728.5378
2007-07-05 13:00:00,57.58,57.61,57.57,57.61,27269.666704073614,30.5626,30.5785,30.5573,30.5785,27269.6667
2007-07-05 13:10:00,57.61,57.71,57.59,57.62,51397.14959039389,30.5785,30.6316,30.5679,30.5838,51397.1496
2007-07-05 13:20:00,57.62,57.62,57.55,57.57,32431.82583323981,30.5838,30.5838,30.5467,30.5573,32431.8258
2007-07-05 13:30:00,57.57,57.61,57.56,57.57,55549.32106385366,30.5573,30.5785,30.552,30.5573,55549.3211
2007-07-05 13:40:00,57.57,57.59,57.55,57.56,27381.887554707664,30.5573,30.5679,30.5467,30.552,27381.8876
2007-07-05 13:50:00,57.55,57.57,57.54,57.54,34788.46369655482,30.5467,30.5573,30.5413,30.5413,34788.4637
2007-07-05 14:00:00,57.55,57.57,57.52,57.56,44551.67770171697,30.5467,30.5573,30.5307,30.552,44551.6777
2007-07-05 14:10:00,57.56,57.59,57.55,57.57,53529.3457524408,30.552,30.5679,30.5467,30.5573,53529.3458
2007-07-05 14:20:00,57.57,57.62,57.57,57.59,28055.21265851195,30.5573,30.5838,30.5573,30.5679,28055.2127
2007-07-05 14:30:00,57.59,57.63,57.59,57.6,40511.72707889126,30.5679,30.5891,30.5679,30.5732,40511.7271
2007-07-05 14:40:00,57.6,57.63,57.57,57.62,52070.47469419818,30.5732,30.5891,30.5573,30.5838,52070.4747
2007-07-05 14:50:00,57.62,57.65,57.59,57.64,71148.0193019863,30.5838,30.5997,30.5679,30.5944,71148.0193
2007-07-05 15:00:00,57.64,57.65,57.57,57.62,60711.48019301986,30.5944,30.5997,30.5573,30.5838,60711.4802
2007-07-05 15:10:00,57.62,57.69,57.59,57.59,101896.5323757154,30.5838,30.621,30.5679,30.5679,101896.5324
2007-07-05 15:20:00,57.59,57.62,57.59,57.6,59701.49253731343,30.5679,30.5838,30.5679,30.5732,59701.4925
2007-07-05 15:30:00,57.6,57.61,57.54,57.61,111323.08382897542,30.5732,30.5785,30.5413,30.5785,111323.0838
2007-07-05 15:40:00,57.62,57.79,57.61,57.79,206935.24856918416,30.5838,30.674,30.5785,30.674,206935.2486
2007-07-05 15:50:00,57.79,57.81,57.7,57.73,144316.01391538547,30.674,30.6847,30.6263,30.6422,144316.0139
2007-07-06 09:30:00,57.57,57.69,57.29,57.41,209404.1072831332,30.5573,30.621,30.4087,30.4723,209404.1073
2007-07-06 09:40:00,57.42,57.48,57.39,57.4,70025.81079564583,30.4777,30.5095,30.4617,30.467,70025.8108
2007-07-06 09:50:00,57.4,57.41,57.3,57.3,72494.66950959488,30.467,30.4723,30.414,30.414,72494.6695
2007-07-06 10:00:00,57.3,57.52,57.3,57.5,72382.44865896083,30.414,30.5307,30.414,30.5201,72382.4487
2007-07-06 10:10:00,57.5,57.57,57.48,57.53,42082.818987767925,30.5201,30.5573,30.5095,30.536,42082.819
2007-07-06 10:20:00,57.53,57.58,57.46,57.57,52631.57894736842,30.536,30.5626,30.4989,30.5573,52631.5789
2007-07-06 10:30:00,57.57,57.58,57.43,57.47,28279.654359780045,30.5573,30.5626,30.483,30.5042,28279.6544
2007-07-06 10:40:00,57.46,57.48,57.39,57.43,32544.04668387386,30.4989,30.5095,30.4617,30.483,32544.0467
2007-07-06 10:50:00,57.44,57.49,57.4,57.4,35686.2305016272,30.4883,30.5148,30.467,30.467,35686.2305
2007-07-06 11:00:00,57.4,57.57,57.39,57.53,51172.7078891258,30.467,30.5573,30.4617,30.536,51172.7079
2007-07-06 11:10:00,57.53,57.58,57.51,57.55,27718.550106609808,30.536,30.5626,30.5254,30.5467,27718.5501
2007-07-06 11:20:00,57.56,57.6,57.56,57.59,34788.46369655482,30.552,30.5732,30.552,30.5679,34788.4637
2007-07-06 11:30:00,57.59,57.76,57.58,57.67,44551.67770171697,30.5679,30.6581,30.5626,30.6104,44551.6777
2007-07-06 11:40:00,57.67,57.68,57.58,57.58,17394.23184827741,30.6104,30.6157,30.5626,30.5626,17394.2318
2007-07-06 11:50:00,57.58,57.59,57.53,57.55,18740.882055885984,30.5626,30.5679,30.536,30.5467,18740.8821
2007-07-06 12:00:00,57.55,57.63,57.55,57.61,15935.360790034789,30.5467,30.5891,30.5467,30.5785,15935.3608
2007-07-06 12:10:00,57.61,57.61,57.53,57.53,30075.18796992481,30.5785,30.5785,30.536,30.536,30075.188
2007-07-06 12:20:00,57.53,57.59,57.48,57.57,36583.99730669958,30.536,30.5679,30.5095,30.5573,36583.9973
2007-07-06 12:30:00,57.57,57.62,57.56,57.61,13466.502076085735,30.5573,30.5838,30.552,30.5785,13466.5021
2007-07-06 12:40:00,57.61,57.64,57.61,57.61,11558.747615306924,30.5785,30.5944,30.5785,30.5785,11558.7476
2007-07-06 12:50:00,57.61,57.64,57.59,57.64,9089.888901357872,30.5785,30.5944,30.5679,30.5944,9089.8889
2007-07-06 13:00:00,57.63,57.63,57.57,57.57,16720.906744473123,30.5891,30.5891,30.5573,30.5573,16720.9067
2007-07-06 13:10:00,57.58,57.64,57.57,57.6,15935.360790034789,30.5626,30.5944,30.5573,30.5732,15935.3608
2007-07-06 13:20:00,57.62,57.63,57.61,57.61,5498.821681068343,30.5838,30.5891,30.5785,30.5785,5498.8217
2007-07-06 13:30:00,57.61,57.61,57.57,57.61,27606.32925597576,30.5785,30.5785,30.5573,30.5785,27606.3293
2007-07-06 13:40:00,57.61,57.62,57.52,57.56,26259.679048367187,30.5785,30.5838,30.5307,30.552,26259.679
2007-07-06 13:50:00,57.57,57.65,57.57,57.65,18740.882055885984,30.5573,30.5997,30.5573,30.5997,18740.8821
2007-07-06 14:00:00,57.65,57.69,57.64,57.66,22219.728425541463,30.5997,30.621,30.5944,30.605,22219.7284
2007-07-06 14:10:00,57.68,57.81,57.67,57.71,33778.476040848385,30.6157,30.6847,30.6104,30.6316,33778.476
2007-07-06 14:20:00,57.71,57.72,57.65,57.65,12119.851868477162,30.6316,30.6369,30.5997,30.5997,12119.8519
2007-07-06 14:30:00,57.65,57.81,57.64,57.81,38716.19346874649,30.5997,30.6847,30.5944,30.6847,38716.1935
2007-07-06 14:40:00,57.8,57.81,57.73,57.73,24464.145438222426,30.6794,30.6847,30.6422,30.6422,24464.1454
2007-07-06 14:50:00,57.73,57.78,57.73,57.74,16608.685893839076,30.6422,30.6687,30.6422,30.6475,16608.6859
2007-07-06 15:00:00,57.74,57.81,57.73,57.75,48816.07002581079,30.6475,30.6847,30.6422,30.6528,48816.07
2007-07-06 15:10:00,57.75,57.8,57.73,57.75,30860.733924363147,30.6528,30.6794,30.6422,30.6528,30860.7339
2007-07-06 15:20:00,57.74,57.77,57.7,57.75,32768.48838514196,30.6475,30.6634,30.6263,30.6528,32768.4884
2007-07-06 15:30:00,57.75,57.84,57.75,57.82,75636.85332734822,30.6528,30.7006,30.6528,30.69,75636.8533
2007-07-06 15:40:00,57.81,57.85,57.75,57.76,53641.56660307485,30.6847,30.7059,30.6528,30.6581,53641.5666
2007-07-06 15:50:00,57.76,57.82,57.74,57.79,95724.38559084278,30.6581,30.69,30.6475,30.674,95724.3856
2007-07-09 09:30:00,57.92,57.99,57.86,57.89,54202.67085624509,30.743,30.7802,30.7112,30.7271,54202.6709
2007-07-09 09:40:00,57.9,58.03,57.87,57.88,100213.21961620467,30.7324,30.8014,30.7165,30.7218,100213.2196
2007-07-09 09:50:00,57.89,57.89,57.72,57.74,40287.28537762316,30.7271,30.7271,30.6369,30.6475,40287.2854
2007-07-09 10:00:00,57.74,57.78,57.72,57.75,21658.624172371223,30.6475,30.6687,30.6369,30.6528,21658.6242
2007-07-09 10:10:00,57.77,57.88,57.75,57.82,87644.48434519133,30.6634,30.7218,30.6528,30.69,87644.4843
2007-07-09 10:20:00,57.82,57.82,57.63,57.64,73280.21546403322,30.69,30.69,30.5891,30.5944,73280.2155
2007-07-09 10:30:00,57.65,57.65,57.46,57.46,65200.31421838177,30.5997,30.5997,30.4989,30.4989,65200.3142
2007-07-09 10:40:00,57.47,57.48,57.39,57.41,60038.15508921557,30.5042,30.5095,30.4617,30.4723,60038.1551
2007-07-09 10:50:00,57.42,57.48,57.39,57.4,46459.43216249579,30.4777,30.5095,30.4617,30.467,46459.4322
2007-07-09 11:00:00,57.39,57.57,57.39,57.57,26035.23734709909,30.4617,30.5573,30.4617,30.5573,26035.2373
2007-07-09 11:10:00,57.57,57.62,57.55,57.57,19638.648860958365,30.5573,30.5838,30.5467,30.5573,19638.6489
2007-07-09 11:20:00,57.57,57.66,57.52,57.64,32431.82583323981,30.5573,30.605,30.5307,30.5944,32431.8258
2007-07-09 11:30:00,57.64,57.65,57.52,57.52,30972.9547749972,30.5944,30.5997,30.5307,30.5307,30972.9548
2007-07-09 11:40:00,57.53,57.55,57.52,57.53,17955.336101447647,30.536,30.5467,30.5307,30.536,17955.3361
2007-07-09 11:50:00,57.54,57.57,57.51,57.51,26035.23734709909,30.5413,30.5573,30.5254,30.5254,26035.2373
2007-07-09 12:00:00,57.5,57.53,57.48,57.48,12119.851868477162,30.5201,30.536,30.5095,30.5095,12119.8519
2007-07-09 12:10:00,57.48,57.51,57.46,57.51,22219.728425541463,30.5095,30.5254,30.4989,30.5254,22219.7284
2007-07-09 12:20:00,57.51,57.51,57.47,57.5,27269.666704073614,30.5254,30.5254,30.5042,30.5201,27269.6667
2007-07-09 12:30:00,57.51,57.58,57.51,57.56,36022.89305352934,30.5254,30.5626,30.5254,30.552,36022.8931
2007-07-09 12:40:00,57.55,57.58,57.53,57.56,18516.440354617887,30.5467,30.5626,30.536,30.552,18516.4404
2007-07-09 12:50:00,57.55,57.68,57.55,57.63,44888.34025361912,30.5467,30.6157,30.5467,30.5891,44888.3403
2007-07-09 13:00:00,57.64,57.65,57.55,57.55,38379.53091684435,30.5944,30.5997,30.5467,30.5467,38379.5309
2007-07-09 13:10:00,57.55,57.56,57.48,57.53,19526.42801032432,30.5467,30.552,30.5095,30.536,19526.428
2007-07-09 13:20:00,57.54,57.58,57.54,57.57,16047.581640668835,30.5413,30.5626,30.5413,30.5573,16047.5816
2007-07-09 13:30:00,57.57,57.57,57.51,57.55,9314.330602625969,30.5573,30.5573,30.5254,30.5467,9314.3306
2007-07-09 13:40:00,57.55,57.57,57.51,57.52,27157.445853439567,30.5467,30.5573,30.5254,30.5307,27157.4459
2007-07-09 13:50:00,57.52,57.58,57.51,57.57,28952.97946358433,30.5307,30.5626,30.5254,30.5573,28952.9795
2007-07-09 14:00:00,57.57,57.57,57.48,57.49,30411.85052182696,30.5573,30.5573,30.5095,30.5148,30411.8505
2007-07-09 14:10:00,57.48,57.5,57.46,57.48,22668.611828077657,30.5095,30.5201,30.4989,30.5095,22668.6118
2007-07-09 14:20:00,57.48,57.48,57.41,57.43,26484.12074963528,30.5095,30.5095,30.4723,30.483,26484.1207
2007-07-09 14:30:00,57.43,57.43,57.37,57.4,26035.23734709909,30.483,30.483,30.4511,30.467,26035.2373
2007-07-09 14:40:00,57.41,57.51,57.4,57.47,35237.34709909101,30.4723,30.5254,30.467,30.5042,35237.3471
2007-07-09 14:50:00,57.48,57.55,57.46,57.54,28055.21265851195,30.5095,30.5467,30.4989,30.5413,28055.2127
2007-07-09 15:00:00,57.54,57.6,57.53,57.57,60599.25934238581,30.5413,30.5732,30.536,30.5573,60599.2593
2007-07-09 15:10:00,57.56,57.61,57.55,57.6,36808.43900796768,30.552,30.5785,30.5467,30.5732,36808.439
2007-07-09 15:20:00,57.6,57.61,57.56,57.56,38716.19346874649,30.5732,30.5785,30.552,30.552,38716.1935
2007-07-09 15:30:00,57.56,57.6,57.55,57.59,59925.934238581525,30.552,30.5732,30.5467,30.5679,59925.9342
2007-07-09 15:40:00,57.58,57.6,57.55,57.55,71596.9027045225,30.5626,30.5732,30.5467,30.5467,71596.9027
2007-07-09 15:50:00,57.56,57.56,57.48,57.48,96173.26899337897,30.552,30.552,30.5095,30.5095,96173.269
2007-07-10 09:30:00,57.05,57.06,56.77,56.87,177645.60655369767,30.2813,30.2866,30.1326,30.1857,177645.6066
2007-07-10 09:40:00,56.88,56.89,56.5,56.61,125575.13185949948,30.191,30.1963,29.9893,30.0477,125575.1319
2007-07-10 09:50:00,56.6,56.83,56.59,56.68,124565.14420379304,30.0424,30.1645,30.0371,30.0849,124565.1442
2007-07-10 10:00:00,56.69,56.82,56.56,56.79,203568.6230501627,30.0902,30.1592,30.0212,30.1433,203568.6231
2007-07-10 10:10:00,56.8,56.98,56.77,56.92,78105.71204129727,30.1486,30.2441,30.1326,30.2123,78105.712
2007-07-10 10:20:00,56.92,56.95,56.9,56.93,80462.34990461227,30.2123,30.2282,30.2016,30.2176,80462.3499
2007-07-10 10:30:00,56.93,57.0,56.83,56.95,79227.92054763775,30.2176,30.2547,30.1645,30.2282,79227.9205
2007-07-10 10:40:00,56.97,57.0,56.88,56.98,136684.9960722702,30.2388,30.2547,30.191,30.2441,136684.9961
2007-07-10 10:50:00,56.99,57.08,56.9,56.99,70586.91504881607,30.2494,30.2972,30.2016,30.2494,70586.915
2007-07-10 11:00:00,56.98,57.06,56.94,56.96,61609.24699809224,30.2441,30.2866,30.2229,30.2335,61609.247
2007-07-10 11:10:00,56.96,57.02,56.91,57.01,140612.7258444619,30.2335,30.2653,30.207,30.26,140612.7258
2007-07-10 11:20:00,57.01,57.02,56.85,56.85,57905.95892716866,30.26,30.2653,30.1751,30.1751,57905.9589
2007-07-10 11:30:00,56.84,56.88,56.82,56.83,118505.21826955448,30.1698,30.191,30.1592,30.1645,118505.2183
2007-07-10 11:40:00,56.83,56.93,56.83,56.86,33441.813488946245,30.1645,30.2176,30.1645,30.1804,33441.8135
2007-07-10 11:50:00,56.86,56.91,56.85,56.9,16496.465043205026,30.1804,30.207,30.1751,30.2016,16496.465
2007-07-10 12:00:00,56.9,56.94,56.9,56.92,18965.32375715408,30.2016,30.2229,30.2016,30.2123,18965.3238
2007-07-10 12:10:00,56.92,56.93,56.77,56.8,30075.18796992481,30.2123,30.2176,30.1326,30.1486,30075.188
2007-07-10 12:20:00,56.8,56.84,56.76,56.76,15037.593984962405,30.1486,30.1698,30.1273,30.1273,15037.594
2007-07-10 12:30:00,56.77,56.85,56.76,56.85,20648.6365166648,30.1326,30.1751,30.1273,30.1751,20648.6365
2007-07-10 12:40:00,56.85,56.89,56.78,56.8,45898.32790932555,30.1751,30.1963,30.138,30.1486,45898.3279
2007-07-10 12:50:00,56.8,56.86,56.79,56.84,33666.25519021434,30.1486,30.1804,30.1433,30.1698,33666.2552
2007-07-10 13:00:00,56.84,56.9,56.68,56.76,100998.76557064302,30.1698,30.2016,30.0849,30.1273,100998.7656
2007-07-10 13:10:00,56.77,56.85,56.72,56.77,58915.9465828751,30.1326,30.1751,30.1061,30.1326,58915.9466
2007-07-10 13:20:00,56.77,56.82,56.67,56.77,95387.72303894065,30.1326,30.1592,30.0796,30.1326,95387.723
2007-07-10 13:30:00,56.76,56.83,56.74,56.82,73167.99461339916,30.1273,30.1645,30.1167,30.1592,73167.9946
2007-07-10 13:40:00,56.81,56.84,56.59,56.59,137694.98372797665,30.1539,30.1698,30.0371,30.0371,137694.9837
2007-07-10 13:50:00,56.6,56.64,56.52,56.58,121310.73953540568,30.0424,30.0636,29.9999,30.0318,121310.7395
2007-07-10 14:00:00,56.59,56.63,56.48,56.52,117158.5680619459,30.0371,30.0583,29.9787,29.9999,117158.5681
2007-07-10 14:10:00,56.52,56.62,56.44,56.57,170351.25126248455,29.9999,30.053,29.9575,30.0265,170351.2513
2007-07-10 14:20:00,56.57,56.6,56.5,56.52,74177.98226910559,30.0265,30.0424,29.9893,29.9999,74177.9823
2007-07-10 14:30:00,56.53,56.55,56.47,56.48,82931.20861856133,30.0053,30.0159,29.9734,29.9787,82931.2086
2007-07-10 14:40:00,56.48,56.51,56.42,56.42,118617.43912018852,29.9787,29.9946,29.9469,29.9469,118617.4391
2007-07-10 14:50:00,56.42,56.48,56.36,56.4,157109.19088766692,29.9469,29.9787,29.915,29.9363,157109.1909
2007-07-10 15:00:00,56.4,56.42,56.22,56.26,147345.97688250476,29.9363,29.9469,29.8407,29.8619,147345.9769
2007-07-10 15:10:00,56.26,56.33,56.21,56.29,92582.20177308944,29.8619,29.8991,29.8354,29.8779,92582.2018
2007-07-10 15:20:00,56.28,56.36,56.25,56.31,82033.44181348894,29.8726,29.915,29.8566,29.8885,82033.4418
2007-07-10 15:30:00,56.3,56.3,56.15,56.22,132981.70800134665,29.8832,29.8832,29.8036,29.8407,132981.708
2007-07-10 15:40:00,56.21,56.22,56.03,56.11,236561.5531365728,29.8354,29.8407,29.7399,29.7823,236561.5531
2007-07-10 15:50:00,56.11,56.23,56.06,56.06,276961.05936483,29.7823,29.846,29.7558,29.7558,276961.0594
2007-07-11 09:30:00,56.11,56.35,56.09,56.3,107283.1332061497,29.7823,29.9097,29.7717,29.8832,107283.1332
2007-07-11 09:40:00,56.3,56.49,56.28,56.46,75412.41162608012,29.8832,29.984,29.8726,29.9681,75412.4116
2007-07-11 09:50:00,56.46,56.46,56.03,56.12,71148.0193019863,29.9681,29.9681,29.7399,29.7876,71148.0193
2007-07-11 10:00:00,56.12,56.23,56.08,56.16,112669.734036584,29.7876,29.846,29.7664,29.8089,112669.734
2007-07-11 10:10:00,56.15,56.35,56.09,56.34,86410.05498821681,29.8036,29.9097,29.7717,29.9044,86410.055
2007-07-11 10:20:00,56.34,56.35,56.2,56.26,60038.15508921557,29.9044,29.9097,29.8301,29.8619,60038.1551
2007-07-11 10:30:00,56.26,56.3,56.1,56.1,81472.3375603187,29.8619,29.8832,29.777,29.777,81472.3376
2007-07-11 10:40:00,56.1,56.26,56.1,56.23,43092.80664347435,29.777,29.8619,29.777,29.846,43092.8066
2007-07-11 10:50:00,56.23,56.42,56.23,56.37,63741.44316013915,29.846,29.9469,29.846,29.9203,63741.4432
2007-07-11 11:00:00,56.38,56.62,56.38,56.61,93928.851980698,29.9256,30.053,29.9256,30.0477,93928.852
2007-07-11 11:10:00,56.61,56.72,56.54,56.72,101335.42812254516,30.0477,30.1061,30.0106,30.1061,101335.4281
2007-07-11 11:20:00,56.71,56.83,56.67,56.67,91684.43496801706,30.1008,30.1645,30.0796,30.0796,91684.435
2007-07-11 11:30:00,56.67,56.72,56.61,56.68,43317.24834474245,30.0796,30.1061,30.0477,30.0849,43317.2483
2007-07-11 11:40:00,56.69,56.76,56.68,56.72,40287.28537762316,30.0902,30.1273,30.0849,30.1061,40287.2854
2007-07-11 11:50:00,56.72,56.77,56.67,56.77,54202.67085624509,30.1061,30.1326,30.0796,30.1326,54202.6709
2007-07-11 12:00:00,56.77,56.82,56.68,56.68,40736.16878015935,30.1326,30.1592,30.0849,30.0849,40736.1688
2007-07-11 12:10:00,56.68,56.81,56.42,56.72,219279.5421389294,30.0849,30.1539,29.9469,30.1061,219279.5421
2007-07-11 12:20:00,56.74,56.8,56.72,56.72,59589.271686679385,30.1167,30.1486,30.1061,30.1061,59589.2717
2007-07-11 12:30:00,56.74,56.75,56.67,56.73,33666.25519021434,30.1167,30.122,30.0796,30.1114,33666.2552
2007-07-11 12:40:00,56.74,56.75,56.6,56.6,44663.89855235103,30.1167,30.122,30.0424,30.0424,44663.8986
2007-07-11 12:50:00,56.59,56.67,56.56,56.67,38603.97261811244,30.0371,30.0796,30.0212,30.0796,38603.9726
2007-07-11 13:00:00,56.66,56.75,56.65,56.73,20873.078217932893,30.0743,30.122,30.0689,30.1114,20873.0782
2007-07-11 13:10:00,56.73,56.77,56.67,56.76,34115.13859275053,30.1114,30.1326,30.0796,30.1273,34115.1386
2007-07-11 13:20:00,56.76,56.82,56.69,56.79,42756.14409157221,30.1273,30.1592,30.0902,30.1433,42756.1441
2007-07-11 13:30:00,56.79,56.91,56.78,56.88,59589.271686679385,30.1433,30.207,30.138,30.191,59589.2717
2007-07-11 13:40:00,56.88,56.94,56.83,56.91,31534.05902816743,30.191,30.2229,30.1645,30.207,31534.059
2007-07-11 13:50:00,56.91,56.92,56.76,56.77,68903.60228930535,30.207,30.2123,30.1273,30.1326,68903.6023
2007-07-11 14:00:00,56.77,56.83,56.67,56.77,58130.40062843676,30.1326,30.1645,30.0796,30.1326,58130.4006
2007-07-11 14:10:00,56.78,56.94,56.77,56.94,64526.98911457748,30.138,30.2229,30.1326,30.2229,64526.9891
2007-07-11 14:20:00,56.95,56.99,56.85,56.97,74514.64482100774,30.2282,30.2494,30.1751,30.2388,74514.6448
2007-07-11 14:30:00,56.98,57.01,56.9,56.97,69464.70654247559,30.2441,30.26,30.2016,30.2388,69464.7065
2007-07-11 14:40:00,56.98,56.99,56.83,56.84,70586.91504881607,30.2441,30.2494,30.1645,30.1698,70586.915
2007-07-11 14:50:00,56.84,56.89,56.75,56.83,96397.71069464706,30.1698,30.1963,30.122,30.1645,96397.7107
2007-07-11 15:00:00,56.82,56.87,56.75,56.82,110649.75872517114,30.1592,30.1857,30.122,30.1592,110649.7587
2007-07-11 15:10:00,56.83,56.9,56.78,56.89,53417.124901806754,30.1645,30.2016,30.138,30.1963,53417.1249
2007-07-11 15:20:00,56.89,56.97,56.83,56.97,63629.2223095051,30.1963,30.2388,30.1645,30.2388,63629.2223
2007-07-11 15:30:00,56.98,57.02,56.94,56.99,90113.3430591404,30.2441,30.2653,30.2229,30.2494,90113.3431
2007-07-11 15:40:00,57.0,57.03,56.98,56.99,80574.57075524631,30.2547,30.2706,30.2441,30.2494,80574.5708
2007-07-11 15:50:00,56.99,57.07,56.97,57.07,107170.91235551564,30.2494,30.2919,30.2388,30.2919,107170.9124
2007-07-12 09:30:00,57.39,57.43,57.19,57.24,97856.58175288967,30.4617,30.483,30.3556,30.3821,97856.5818
2007-07-12 09:40:00,57.23,57.3,57.2,57.27,110200.87532263494,30.3768,30.414,30.3609,30.398,110200.8753
2007-07-12 09:50:00,57.26,57.34,57.24,57.24,126248.45696330378,30.3927,30.4352,30.3821,30.3821,126248.457
2007-07-12 10:00:00,57.25,57.26,57.02,57.2,109864.2127707328,30.3874,30.3927,30.2653,30.3609,109864.2128
2007-07-12 10:10:00,57.19,57.34,57.19,57.2,196835.37201211983,30.3556,30.4352,30.3556,30.3609,196835.372
2007-07-12 10:20:00,57.2,57.3,57.2,57.29,41185.052182695545,30.3609,30.414,30.3609,30.4087,41185.0522
2007-07-12 10:30:00,57.3,57.42,57.29,57.42,95387.72303894065,30.414,30.4777,30.4087,30.4777,95387.723
2007-07-12 10:40:00,57.42,57.43,57.33,57.34,45225.00280552126,30.4777,30.483,30.4299,30.4352,45225.0028
2007-07-12 10:50:00,57.35,57.42,57.32,57.32,42756.14409157221,30.4405,30.4777,30.4246,30.4246,42756.1441
2007-07-12 11:00:00,57.32,57.34,57.21,57.23,60823.70104365391,30.4246,30.4352,30.3662,30.3768,60823.701
2007-07-12 11:10:00,57.23,57.34,57.23,57.34,33890.69689148243,30.3768,30.4352,30.3768,30.4352,33890.6969
2007-07-12 11:20:00,57.33,57.4,57.32,57.4,52743.79979800247,30.4299,30.467,30.4246,30.467,52743.7998
2007-07-12 11:30:00,57.4,57.52,57.08,57.5,121310.73953540568,30.467,30.5307,30.2972,30.5201,121310.7395
2007-07-12 11:40:00,57.49,57.57,57.49,57.57,110088.6544720009,30.5148,30.5573,30.5148,30.5573,110088.6545
2007-07-12 11:50:00,57.55,57.59,57.55,57.59,57905.95892716866,30.5467,30.5679,30.5467,30.5679,57905.9589
2007-07-12 12:00:00,57.6,57.71,57.58,57.7,86410.05498821681,30.5732,30.6316,30.5626,30.6263,86410.055
2007-07-12 12:10:00,57.69,57.78,57.68,57.73,82257.88351475704,30.621,30.6687,30.6157,30.6422,82257.8835
2007-07-12 12:20:00,57.74,57.79,57.73,57.79,63965.88486140725,30.6475,30.674,30.6422,30.674,63965.8849
2007-07-12 12:30:00,57.79,57.79,57.73,57.73,42082.818987767925,30.674,30.674,30.6422,30.6422,42082.819
2007-07-12 12:40:00,57.73,57.74,57.69,57.72,74065.76141847155,30.6422,30.6475,30.621,30.6369,74065.7614
2007-07-12 12:50:00,57.72,57.72,57.64,57.67,36920.65985860173,30.6369,30.6369,30.5944,30.6104,36920.6599
2007-07-12 13:00:00,57.67,57.7,57.63,57.64,33778.476040848385,30.6104,30.6263,30.5891,30.5944,33778.476
2007-07-12 13:10:00,57.64,57.68,57.63,57.64,35125.12624845696,30.5944,30.6157,30.5891,30.5944,35125.1262
2007-07-12 13:20:00,57.64,57.67,57.64,57.67,19077.544607788124,30.5944,30.6104,30.5944,30.6104,19077.5446
2007-07-12 13:30:00,57.66,57.71,57.65,57.71,50387.161934687465,30.605,30.6316,30.5997,30.6316,50387.1619
2007-07-12 13:40:00,57.71,57.79,57.71,57.77,38042.8683649422,30.6316,30.674,30.6316,30.6634,38042.8684
2007-07-12 13:50:00,57.78,57.78,57.69,57.7,49264.95342834698,30.6687,30.6687,30.621,30.6263,49264.9534
2007-07-12 14:00:00,57.7,57.72,57.65,57.65,41409.49388396364,30.6263,30.6369,30.5997,30.5997,41409.4939
2007-07-12 14:10:00,57.65,57.66,57.47,57.48,84277.8588261699,30.5997,30.605,30.5042,30.5095,84277.8588
2007-07-12 14:20:00,57.48,57.49,57.46,57.48,70811.35675008416,30.5095,30.5148,30.4989,30.5095,70811.3568
2007-07-12 14:30:00,57.48,57.64,57.48,57.58,109751.99192009876,30.5095,30.5944,30.5095,30.5626,109751.9919
2007-07-12 14:40:00,57.58,57.63,57.57,57.59,87532.26349455728,30.5626,30.5891,30.5573,30.5679,87532.2635
2007-07-12 14:50:00,57.59,57.61,57.57,57.59,63517.001458871055,30.5679,30.5785,30.5573,30.5679,63517.0015
2007-07-12 15:00:00,57.6,57.65,57.57,57.65,135675.0084165638,30.5732,30.5997,30.5573,30.5997,135675.0084
2007-07-12 15:10:00,57.65,57.78,57.64,57.7,112781.95488721805,30.5997,30.6687,30.5944,30.6263,112781.9549
2007-07-12 15:20:00,57.71,57.74,57.68,57.74,57457.07552463248,30.6316,30.6475,30.6157,30.6475,57457.0755
2007-07-12 15:30:00,57.73,57.86,57.73,57.84,117495.23061384803,30.6422,30.7112,30.6422,30.7006,117495.2306
2007-07-12 15:40:00,57.84,57.96,57.84,57.9,151498.14835596454,30.7006,30.7643,30.7006,30.7324,151498.1484
2007-07-12 15:50:00,57.9,57.92,57.8,57.92,261025.6985747952,30.7324,30.743,30.6794,30.743,261025.6986
2007-07-13 09:30:00,57.88,57.92,57.79,57.81,73616.87801593536,30.7218,30.743,30.674,30.6847,73616.878
2007-07-13 09:40:00,57.81,57.92,57.81,57.84,46347.21131186174,30.6847,30.743,30.6847,30.7006,46347.2113
2007-07-13 09:50:00,57.84,57.88,57.71,57.84,62843.67635506677,30.7006,30.7218,30.6316,30.7006,62843.6764
2007-07-13 10:00:00,57.85,58.06,57.84,57.85,89103.35540343395,30.7059,30.8174,30.7006,30.7059,89103.3554
2007-07-13 10:10:00,57.87,58.01,57.84,57.98,59364.829985411285,30.7165,30.7908,30.7006,30.7749,59364.83
2007-07-13 10:20:00,57.98,58.07,57.98,58.06,57344.85467399842,30.7749,30.8227,30.7749,30.8174,57344.8547
2007-07-13 10:30:00,58.06,58.09,58.03,58.09,70025.81079564583,30.8174,30.8333,30.8014,30.8333,70025.8108
2007-07-13 10:40:00,58.09,58.28,58.06,58.28,124004.0399506228,30.8333,30.9341,30.8174,30.9341,124004.04
2007-07-13 10:50:00,58.28,58.3,58.22,58.26,65985.8601728201,30.9341,30.9447,30.9023,30.9235,65985.8602
2007-07-13 11:00:00,58.25,58.27,58.22,58.27,122432.94804174616,30.9182,30.9288,30.9023,30.9288,122432.948
2007-07-13 11:10:00,58.27,58.3,58.24,58.26,91572.214117383,30.9288,30.9447,30.9129,30.9235,91572.2141
2007-07-13 11:20:00,58.26,58.3,58.26,58.3,59813.71338794748,30.9235,30.9447,30.9235,30.9447,59813.7134
2007-07-13 11:30:00,58.29,58.29,58.22,58.23,63180.33890696892,30.9394,30.9394,30.9023,30.9076,63180.3389
2007-07-13 11:40:00,58.22,58.27,58.17,58.27,77207.94523622488,30.9023,30.9288,30.8757,30.9288,77207.9452
2007-07-13 11:50:00,58.26,58.29,58.19,58.19,54202.67085624509,30.9235,30.9394,30.8864,30.8864,54202.6709
2007-07-13 12:00:00,58.21,58.25,58.17,58.22,74514.64482100774,30.897,30.9182,30.8757,30.9023,74514.6448
2007-07-13 12:10:00,58.22,58.25,58.19,58.23,31309.617326899337,30.9023,30.9182,30.8864,30.9076,31309.6173
2007-07-13 12:20:00,58.22,58.29,58.22,58.29,27942.9918078779,30.9023,30.9394,30.9023,30.9394,27942.9918
2007-07-13 12:30:00,58.3,58.31,58.28,58.29,38491.7517674784,30.9447,30.9501,30.9341,30.9394,38491.7518
2007-07-13 12:40:00,58.28,58.3,58.28,58.28,14813.15228369431,30.9341,30.9447,30.9341,30.9341,14813.1523
2007-07-13 12:50:00,58.28,58.32,58.26,58.3,47357.19896756817,30.9341,30.9554,30.9235,30.9447,47357.199
2007-07-13 13:00:00,58.31,58.31,58.27,58.29,43878.352597912686,30.9501,30.9501,30.9288,30.9394,43878.3526
2007-07-13 13:10:00,58.29,58.37,58.26,58.37,48703.84917517674,30.9394,30.9819,30.9235,30.9819,48703.8492
2007-07-13 13:20:00,58.37,58.45,58.37,58.41,53192.68320053866,30.9819,31.0244,30.9819,31.0031,53192.6832
2007-07-13 13:30:00,58.41,58.54,58.41,58.47,97856.58175288967,31.0031,31.0721,31.0031,31.035,97856.5818
2007-07-13 13:40:00,58.46,58.46,58.26,58.27,49152.73257771294,31.0297,31.0297,30.9235,30.9288,49152.7326
2007-07-13 13:50:00,58.27,58.28,58.18,58.18,42531.70239030412,30.9288,30.9341,30.8811,30.8811,42531.7024
2007-07-13 14:00:00,58.18,58.24,58.16,58.23,60935.92189428795,30.8811,30.9129,30.8704,30.9076,60935.9219
2007-07-13 14:10:00,58.23,58.28,58.21,58.21,47693.86151947032,30.9076,30.9341,30.897,30.897,47693.8615
2007-07-13 14:20:00,58.21,58.21,58.14,58.16,66995.84782852653,30.897,30.897,30.8598,30.8704,66995.8478
2007-07-13 14:30:00,58.16,58.27,58.14,58.22,58579.28403097295,30.8704,30.9288,30.8598,30.9023,58579.284
2007-07-13 14:40:00,58.22,58.35,58.22,58.3,53641.56660307485,30.9023,30.9713,30.9023,30.9447,53641.5666
2007-07-13 14:50:00,58.3,58.41,58.29,58.38,127146.22376837616,30.9447,31.0031,30.9394,30.9872,127146.2238
2007-07-13 15:00:00,58.38,58.38,58.3,58.33,55998.20446638985,30.9872,30.9872,30.9447,30.9607,55998.2045
2007-07-13 15:10:00,58.32,58.37,58.28,58.36,77320.16608685894,30.9554,30.9819,30.9341,30.9766,77320.1661
2007-07-13 15:20:00,58.37,58.39,58.36,58.39,68230.27718550107,30.9819,30.9925,30.9766,30.9925,68230.2772
2007-07-13 15:30:00,58.39,58.4,58.32,58.32,57344.85467399842,30.9925,30.9978,30.9554,30.9554,57344.8547
2007-07-13 15:40:00,58.33,58.38,58.24,58.29,161822.46661429692,30.9607,30.9872,30.9129,30.9394,161822.4666
2007-07-13 15:50:00,58.3,58.3,58.19,58.2,114128.6050948266,30.9447,30.9447,30.8864,30.8917,114128.6051
2007-07-16 09:30:00,57.98,58.02,57.84,57.86,93143.30602625968,30.7749,30.7961,30.7006,30.7112,93143.306
2007-07-16 09:40:00,57.87,57.89,57.77,57.82,86073.39243631467,30.7165,30.7271,30.6634,30.69,86073.3924
2007-07-16 09:50:00,57.84,57.91,57.78,57.86,65985.8601728201,30.7006,30.7377,30.6687,30.7112,65985.8602
2007-07-16 10:00:00,57.86,57.95,57.8,57.92,54875.995960049375,30.7112,30.759,30.6794,30.743,54875.996
2007-07-16 10:10:00,57.91,57.93,57.85,57.89,29065.20031421838,30.7377,30.7484,30.7059,30.7271,29065.2003
2007-07-16 10:20:00,57.89,57.97,57.88,57.94,47806.08237010436,30.7271,30.7696,30.7218,30.7537,47806.0824
2007-07-16 10:30:00,57.92,57.95,57.87,57.93,81809.00011222085,30.743,30.759,30.7165,30.7484,81809.0001
2007-07-16 10:40:00,57.93,57.96,57.89,57.91,69801.36909437773,30.7484,30.7643,30.7271,30.7377,69801.3691
2007-07-16 10:50:00,57.9,57.96,57.9,57.96,37593.984962406015,30.7324,30.7643,30.7324,30.7643,37593.985
2007-07-16 11:00:00,57.95,58.11,57.9,58.06,58803.72573224104,30.759,30.8439,30.7324,30.8174,58803.7257
2007-07-16 11:10:00,58.07,58.14,58.06,58.14,54202.67085624509,30.8227,30.8598,30.8174,30.8598,54202.6709
2007-07-16 11:20:00,58.14,58.23,58.14,58.22,56334.867018292,30.8598,30.9076,30.8598,30.9023,56334.867
2007-07-16 11:30:00,58.22,58.31,58.15,58.27,93592.18942879589,30.9023,30.9501,30.8651,30.9288,93592.1894
2007-07-16 11:40:00,58.27,58.27,58.14,58.14,40848.3896307934,30.9288,30.9288,30.8598,30.8598,40848.3896
2007-07-16 11:50:00,58.14,58.14,57.99,57.99,46234.990461227695,30.8598,30.8598,30.7802,30.7802,46234.9905
2007-07-16 12:00:00,58.0,58.01,57.93,57.95,85961.17158568061,30.7855,30.7908,30.7484,30.759,85961.1716
2007-07-16 12:10:00,57.95,58.02,57.93,57.97,28504.09606104814,30.759,30.7961,30.7484,30.7696,28504.0961
2007-07-16 12:20:00,57.97,58.03,57.94,58.02,28952.97946358433,30.7696,30.8014,30.7537,30.7961,28952.9795
2007-07-16 12:30:00,58.02,58.12,58.0,58.12,40736.16878015935,30.7961,30.8492,30.7855,30.8492,40736.1688
2007-07-16 12:40:00,58.11,58.15,58.08,58.12,30636.29222309505,30.8439,30.8651,30.828,30.8492,30636.2922
2007-07-16 12:50:00,58.11,58.14,58.11,58.14,24576.36628885647,30.8439,30.8598,30.8439,30.8598,24576.3663
2007-07-16 13:00:00,58.12,58.14,58.03,58.05,27830.77095724385,30.8492,30.8598,30.8014,30.812,27830.771
2007-07-16 13:10:00,58.05,58.08,58.01,58.06,42756.14409157221,30.812,30.828,30.7908,30.8174,42756.1441
2007-07-16 13:20:00,58.06,58.1,58.04,58.04,26596.34160026933,30.8174,30.8386,30.8067,30.8067,26596.3416
2007-07-16 13:30:00,58.04,58.04,57.88,57.93,77095.72438559085,30.8067,30.8067,30.7218,30.7484,77095.7244
2007-07-16 13:40:00,57.94,58.01,57.92,57.99,12007.631017843114,30.7537,30.7908,30.743,30.7802,12007.631
2007-07-16 13:50:00,57.99,57.99,57.78,57.83,43653.91089664459,30.7802,30.7802,30.6687,30.6953,43653.9109
2007-07-16 14:00:00,57.82,57.89,57.81,57.89,38267.3100662103,30.69,30.7271,30.6847,30.7271,38267.3101
2007-07-16 14:10:00,57.89,57.91,57.82,57.82,32656.26753450791,30.7271,30.7377,30.69,30.69,32656.2675
2007-07-16 14:20:00,57.82,57.97,57.82,57.95,37706.20581304006,30.69,30.7696,30.69,30.759,37706.2058
2007-07-16 14:30:00,57.95,57.95,57.81,57.81,38267.3100662103,30.759,30.759,30.6847,30.6847,38267.3101
2007-07-16 14:40:00,57.82,57.94,57.82,57.86,34115.13859275053,30.69,30.7537,30.69,30.7112,34115.1386
2007-07-16 14:50:00,57.86,57.86,57.78,57.82,38379.53091684435,30.7112,30.7112,30.6687,30.69,38379.5309
2007-07-16 15:00:00,57.81,57.87,57.75,57.86,57008.19212209628,30.6847,30.7165,30.6528,30.7112,57008.1921
2007-07-16 15:10:00,57.86,57.88,57.83,57.86,36247.33475479744,30.7112,30.7218,30.6953,30.7112,36247.3348
2007-07-16 15:20:00,57.87,57.89,57.84,57.85,41633.93558523173,30.7165,30.7271,30.7006,30.7059,41633.9356
2007-07-16 15:30:00,57.85,57.85,57.77,57.8,57008.19212209628,30.7059,30.7059,30.6634,30.6794,57008.1921
2007-07-16 15:40:00,57.81,57.83,57.74,57.82,141622.71350016832,30.6847,30.6953,30.6475,30.69,141622.7135
2007-07-16 15:50:00,57.82,57.86,57.76,57.77,137358.3211760745,30.69,30.7112,30.6581,30.6634,137358.3212
2007-07-17 09:30:00,57.83,57.83,57.46,57.57,82818.98776792728,30.6953,30.6953,30.4989,30.5573,82818.9878
2007-07-17 09:40:00,57.57,57.81,57.53,57.68,67556.95208169677,30.5573,30.6847,30.536,30.6157,67556.9521
2007-07-17 09:50:00,57.7,57.77,57.61,57.63,390079.67680395016,30.6263,30.6634,30.5785,30.5891,390079.6768
2007-07-17 10:00:00,57.64,57.69,57.5,57.65,77769.04948939513,30.5944,30.621,30.5201,30.5997,77769.0495
2007-07-17 10:10:00,57.64,57.67,57.63,57.65,45449.44450678936,30.5944,30.6104,30.5891,30.5997,45449.4445
2007-07-17 10:20:00,57.64,57.67,57.57,57.64,43653.91089664459,30.5944,30.6104,30.5573,30.5944,43653.9109
2007-07-17 10:30:00,57.65,57.67,57.48,57.49,37032.880709235775,30.5997,30.6104,30.5095,30.5148,37032.8807
2007-07-17 10:40:00,57.51,57.63,57.49,57.6,30972.9547749972,30.5254,30.5891,30.5148,30.5732,30972.9548
2007-07-17 10:50:00,57.58,57.65,57.56,57.61,55437.100213219615,30.5626,30.5997,30.552,30.5785,55437.1002
2007-07-17 11:00:00,57.62,57.67,57.52,57.67,45561.66535742341,30.5838,30.6104,30.5307,30.6104,45561.6654
2007-07-17 11:10:00,57.67,57.67,57.47,57.48,96061.04814274493,30.6104,30.6104,30.5042,30.5095,96061.0481
2007-07-17 11:20:00,57.48,57.49,57.4,57.42,42531.70239030412,30.5095,30.5148,30.467,30.4777,42531.7024
2007-07-17 11:30:00,57.43,57.61,57.42,57.59,57569.29637526653,30.483,30.5785,30.4777,30.5679,57569.2964
2007-07-17 11:40:00,57.58,57.63,57.51,57.52,53417.124901806754,30.5626,30.5891,30.5254,30.5307,53417.1249
2007-07-17 11:50:00,57.52,57.53,57.43,57.47,21434.18247110313,30.5307,30.536,30.483,30.5042,21434.1825
2007-07-17 12:00:00,57.46,57.47,57.4,57.41,17730.894400179553,30.4989,30.5042,30.467,30.4723,17730.8944
2007-07-17 12:10:00,57.43,57.45,57.35,57.35,164403.54617888003,30.483,30.4936,30.4405,30.4405,164403.5462
2007-07-17 12:20:00,57.36,57.4,57.33,57.33,38042.8683649422,30.4458,30.467,30.4299,30.4299,38042.8684
2007-07-17 12:30:00,57.33,57.36,57.28,57.28,47244.97811693412,30.4299,30.4458,30.4033,30.4033,47244.9781
2007-07-17 12:40:00,57.27,57.33,57.27,57.3,68230.27718550107,30.398,30.4299,30.398,30.414,68230.2772
2007-07-17 12:50:00,57.3,57.32,57.27,57.28,43990.57344854674,30.414,30.4246,30.398,30.4033,43990.5734
2007-07-17 13:00:00,57.28,57.41,57.22,57.38,53529.3457524408,30.4033,30.4723,30.3715,30.4564,53529.3458
2007-07-17 13:10:00,57.39,57.44,57.37,57.4,22780.832678711704,30.4617,30.4883,30.4511,30.467,22780.8327
2007-07-17 13:20:00,57.41,57.41,57.33,57.33,16047.581640668835,30.4723,30.4723,30.4299,30.4299,16047.5816
2007-07-17 13:30:00,57.35,57.48,57.32,57.47,32207.38413197172,30.4405,30.5095,30.4246,30.5042,32207.3841
2007-07-17 13:40:00,57.48,57.48,57.4,57.47,41072.8313320615,30.5095,30.5095,30.467,30.5042,41072.8313
2007-07-17 13:50:00,57.45,57.52,57.4,57.46,71372.4610032544,30.4936,30.5307,30.467,30.4989,71372.461
2007-07-17 14:00:00,57.48,57.49,57.41,57.41,48591.6283245427,30.5095,30.5148,30.4723,30.4723,48591.6283
2007-07-17 14:10:00,57.4,57.49,57.4,57.46,31534.05902816743,30.467,30.5148,30.467,30.4989,31534.059
2007-07-17 14:20:00,57.47,57.48,57.41,57.48,29289.642015486475,30.5042,30.5095,30.4723,30.5095,29289.642
2007-07-17 14:30:00,57.48,57.53,57.47,57.51,43092.80664347435,30.5095,30.536,30.5042,30.5254,43092.8066
2007-07-17 14:40:00,57.52,57.54,57.47,57.48,35910.67220289529,30.5307,30.5413,30.5042,30.5095,35910.6722
2007-07-17 14:50:00,57.48,57.49,57.45,57.48,39950.62282572102,30.5095,30.5148,30.4936,30.5095,39950.6228
2007-07-17 15:00:00,57.48,57.49,57.42,57.42,51172.7078891258,30.5095,30.5148,30.4777,30.4777,51172.7079
2007-07-17 15:10:00,57.43,57.47,57.4,57.42,42531.70239030412,30.483,30.5042,30.467,30.4777,42531.7024
2007-07-17 15:20:00,57.42,57.42,57.31,57.37,78217.93289193131,30.4777,30.4777,30.4193,30.4511,78217.9329
2007-07-17 15:30:00,57.37,57.37,57.29,57.3,69576.92739310964,30.4511,30.4511,30.4087,30.414,69576.9274
2007-07-17 15:40:00,57.29,57.3,57.21,57.24,153854.78621927954,30.4087,30.414,30.3662,30.3821,153854.7862
2007-07-17 15:50:00,57.25,57.26,57.13,57.15,221636.1800022444,30.3874,30.3927,30.3237,30.3343,221636.18
2007-07-18 09:30:00,56.94,57.47,56.67,56.78,265177.87004825496,30.2229,30.5042,30.0796,30.138,265177.87
2007-07-18 09:40:00,56.76,56.99,56.71,56.91,153742.56536864548,30.1273,30.2494,30.1008,30.207,153742.5654
2007-07-18 09:50:00,56.89,56.96,56.71,56.75,100774.32386937492,30.1963,30.2335,30.1008,30.122,100774.3239
2007-07-18 10:00:00,56.76,56.89,56.58,56.6,205588.5983615756,30.1273,30.1963,30.0318,30.0424,205588.5984
2007-07-18 10:10:00,56.6,56.67,56.52,56.67,183144.428234766,30.0424,30.0796,29.9999,30.0796,183144.4282
2007-07-18 10:20:00,56.67,56.67,56.52,56.63,88542.25115026372,30.0796,30.0796,29.9999,30.0583,88542.2512
2007-07-18 10:30:00,56.63,56.63,56.36,56.39,139602.73818875547,30.0583,30.0583,29.915,29.9309,139602.7382
2007-07-18 10:40:00,56.39,56.45,56.28,56.34,227583.8850858489,29.9309,29.9628,29.8726,29.9044,227583.8851
2007-07-18 10:50:00,56.34,56.44,56.3,56.42,160588.0372573224,29.9044,29.9575,29.8832,29.9469,160588.0373
2007-07-18 11:00:00,56.41,56.49,56.4,56.44,93031.08517562565,29.9416,29.984,29.9363,29.9575,93031.0852
2007-07-18 11:10:00,56.43,56.48,56.38,56.38,108517.56256312424,29.9522,29.9787,29.9256,29.9256,108517.5626
2007-07-18 11:20:00,56.38,56.42,56.26,56.29,160475.81640668836,29.9256,29.9469,29.8619,29.8779,160475.8164
2007-07-18 11:30:00,56.28,56.29,56.07,56.17,183032.207384132,29.8726,29.8779,29.7611,29.8142,183032.2074
2007-07-18 11:40:00,56.17,56.25,56.11,56.17,82033.44181348894,29.8142,29.8566,29.7823,29.8142,82033.4418
2007-07-18 11:50:00,56.17,56.19,56.05,56.05,45225.00280552126,29.8142,29.8248,29.7505,29.7505,45225.0028
2007-07-18 12:00:00,56.06,56.19,55.94,56.15,97071.03579845135,29.7558,29.8248,29.6921,29.8036,97071.0358
2007-07-18 12:10:00,56.15,56.29,56.01,56.01,112333.07148468184,29.8036,29.8779,29.7292,29.7292,112333.0715
2007-07-18 12:20:00,56.01,56.23,56.01,56.12,156099.20323196048,29.7292,29.846,29.7292,29.7876,156099.2032
2007-07-18 12:30:00,56.14,56.21,56.09,56.14,92133.31837055324,29.7982,29.8354,29.7717,29.7982,92133.3184
2007-07-18 12:40:00,56.15,56.28,56.13,56.28,36247.33475479744,29.8036,29.8726,29.7929,29.8726,36247.3348
2007-07-18 12:50:00,56.28,56.29,56.21,56.25,57793.73807653462,29.8726,29.8779,29.8354,29.8566,57793.7381
2007-07-18 13:00:00,56.25,56.27,56.13,56.16,43878.352597912686,29.8566,29.8673,29.7929,29.8089,43878.3526
2007-07-18 13:10:00,56.16,56.16,56.04,56.1,78891.2579957356,29.8089,29.8089,29.7452,29.777,78891.258
2007-07-18 13:20:00,56.09,56.21,56.05,56.09,76310.1784311525,29.7717,29.8354,29.7505,29.7717,76310.1784
2007-07-18 13:30:00,56.08,56.23,56.08,56.2,66434.7435753563,29.7664,29.846,29.7664,29.8301,66434.7436
2007-07-18 13:40:00,56.2,56.31,56.17,56.29,54202.67085624509,29.8301,29.8885,29.8142,29.8779,54202.6709
2007-07-18 13:50:00,56.3,56.34,56.19,56.3,110200.87532263494,29.8832,29.9044,29.8248,29.8832,110200.8753
2007-07-18 14:00:00,56.29,56.43,56.27,56.41,75412.41162608012,29.8779,29.9522,29.8673,29.9416,75412.4116
2007-07-18 14:10:00,56.4,56.43,56.09,56.17,112220.8506340478,29.9363,29.9522,29.7717,29.8142,112220.8506
2007-07-18 14:20:00,56.18,56.18,56.09,56.15,69240.26484120749,29.8195,29.8195,29.7717,29.8036,69240.2648
2007-07-18 14:30:00,56.15,56.27,56.09,56.17,53866.00830434294,29.8036,29.8673,29.7717,29.8142,53866.0083
2007-07-18 14:40:00,56.18,56.26,56.11,56.2,87756.70519582537,29.8195,29.8619,29.7823,29.8301,87756.7052
2007-07-18 14:50:00,56.21,56.4,56.17,56.32,65761.41847155201,29.8354,29.9363,29.8142,29.8938,65761.4185
2007-07-18 15:00:00,56.33,56.34,56.17,56.33,60487.038491751766,29.8991,29.9044,29.8142,29.8991,60487.0385
2007-07-18 15:10:00,56.33,56.35,56.28,56.29,40175.06452698911,29.8991,29.9097,29.8726,29.8779,40175.0645
2007-07-18 15:20:00,56.29,56.41,56.26,56.3,107619.79575805184,29.8779,29.9416,29.8619,29.8832,107619.7958
2007-07-18 15:30:00,56.3,56.44,56.23,56.37,152957.01941420714,29.8832,29.9575,29.846,29.9203,152957.0194
2007-07-18 15:40:00,56.38,56.55,56.29,56.54,153630.34451801144,29.9256,30.0159,29.8779,30.0106,153630.3445
2007-07-18 15:50:00,56.55,56.67,56.53,56.6,242397.03736954325,30.0159,30.0796,30.0053,30.0424,242397.0374
2007-07-19 09:30:00,56.61,56.76,56.48,56.74,122545.1688923802,30.0477,30.1273,29.9787,30.1167,122545.1689
2007-07-19 09:40:00,56.73,56.76,56.51,56.61,64975.87251711368,30.1114,30.1273,29.9946,30.0477,64975.8725
2007-07-19 09:50:00,56.6,56.64,56.55,56.58,47693.86151947032,30.0424,30.0636,30.0159,30.0318,47693.8615
2007-07-19 10:00:00,56.59,56.62,56.43,56.44,64863.65166647963,30.0371,30.053,29.9522,29.9575,64863.6517
2007-07-19 10:10:00,56.44,56.45,56.34,56.37,93928.851980698,29.9575,29.9628,29.9044,29.9203,93928.852
2007-07-19 10:20:00,56.37,56.45,56.29,56.39,125687.35271013352,29.9203,29.9628,29.8779,29.9309,125687.3527
2007-07-19 10:30:00,56.4,56.48,56.36,56.38,86746.71754011895,29.9363,29.9787,29.915,29.9256,86746.7175
2007-07-19 10:40:00,56.38,56.45,56.25,56.33,72494.66950959488,29.9256,29.9628,29.8566,29.8991,72494.6695
2007-07-19 10:50:00,56.32,56.48,56.31,56.45,79115.6996970037,29.8938,29.9787,29.8885,29.9628,79115.6997
2007-07-19 11:00:00,56.45,56.51,56.42,56.45,52743.79979800247,29.9628,29.9946,29.9469,29.9628,52743.7998
2007-07-19 11:10:00,56.45,56.49,56.35,56.45,65200.31421838177,29.9628,29.984,29.9097,29.9628,65200.3142
2007-07-19 11:20:00,56.46,56.57,56.39,56.39,70923.57760071821,29.9681,30.0265,29.9309,29.9309,70923.5776
2007-07-19 11:30:00,56.38,56.42,56.34,56.39,21546.403321737176,29.9256,29.9469,29.9044,29.9309,21546.4033
2007-07-19 11:40:00,56.39,56.41,56.35,56.36,25249.69139266076,29.9309,29.9416,29.9097,29.915,25249.6914
2007-07-19 11:50:00,56.37,56.44,56.35,56.36,33554.03433958029,29.9203,29.9575,29.9097,29.915,33554.0343
2007-07-19 12:00:00,56.38,56.38,56.25,56.36,53304.90405117271,29.9256,29.9256,29.8566,29.915,53304.9041
2007-07-19 12:10:00,56.34,56.42,56.34,56.36,20985.29906856694,29.9044,29.9469,29.9044,29.915,20985.2991
2007-07-19 12:20:00,56.36,56.39,56.34,56.34,81135.67500841655,29.915,29.9309,29.9044,29.9044,81135.675
2007-07-19 12:30:00,56.34,56.36,56.32,56.34,20873.078217932893,29.9044,29.915,29.8938,29.9044,20873.0782
2007-07-19 12:40:00,56.34,56.34,56.27,56.28,50050.49938278532,29.9044,29.9044,29.8673,29.8726,50050.4994
2007-07-19 12:50:00,56.29,56.36,56.28,56.3,36359.55560543149,29.8779,29.915,29.8726,29.8832,36359.5556
2007-07-19 13:00:00,56.29,56.34,56.26,56.32,41970.59813713388,29.8779,29.9044,29.8619,29.8938,41970.5981
2007-07-19 13:10:00,56.31,56.34,56.22,56.23,37593.984962406015,29.8885,29.9044,29.8407,29.846,37593.985
2007-07-19 13:20:00,56.25,56.3,56.22,56.26,67220.28952979464,29.8566,29.8832,29.8407,29.8619,67220.2895
2007-07-19 13:30:00,56.26,56.34,56.23,56.34,30187.40882055886,29.8619,29.9044,29.846,29.9044,30187.4088
2007-07-19 13:40:00,56.34,56.39,56.29,56.33,49040.51172707889,29.9044,29.9309,29.8779,29.8991,49040.5117
2007-07-19 13:50:00,56.33,56.35,56.31,56.33,48591.6283245427,29.8991,29.9097,29.8885,29.8991,48591.6283
2007-07-19 14:00:00,56.33,56.33,56.24,56.28,71035.79845135225,29.8991,29.8991,29.8513,29.8726,71035.7985
2007-07-19 14:10:00,56.27,56.3,56.13,56.24,87981.14689709348,29.8673,29.8832,29.7929,29.8513,87981.1469
2007-07-19 14:20:00,56.24,56.26,56.17,56.17,40062.84367635506,29.8513,29.8619,29.8142,29.8142,40062.8437
2007-07-19 14:30:00,56.17,56.2,56.13,56.17,71372.4610032544,29.8142,29.8301,29.7929,29.8142,71372.461
2007-07-19 14:40:00,56.16,56.2,56.09,56.14,96622.15239591515,29.8089,29.8301,29.7717,29.7982,96622.1524
2007-07-19 14:50:00,56.13,56.14,56.09,56.12,66546.96442599034,29.7929,29.7982,29.7717,29.7876,66546.9644
2007-07-19 15:00:00,56.1,56.17,56.1,56.17,108629.78341375828,29.777,29.8142,29.777,29.8142,108629.7834
2007-07-19 15:10:00,56.17,56.17,56.1,56.12,84390.07967680394,29.8142,29.8142,29.777,29.7876,84390.0797
2007-07-19 15:20:00,56.11,56.19,56.1,56.15,121086.29783413756,29.7823,29.8248,29.777,29.8036,121086.2978
2007-07-19 15:30:00,56.15,56.22,56.15,56.2,89215.576254068,29.8036,29.8407,29.8036,29.8301,89215.5763
2007-07-19 15:40:00,56.19,56.27,56.14,56.15,184042.1950398384,29.8248,29.8673,29.7982,29.8036,184042.195
2007-07-19 15:50:00,56.15,56.2,56.13,56.14,296824.14992705645,29.8036,29.8301,29.7929,29.7982,296824.1499
2007-07-20 09:30:00,56.14,56.72,56.13,56.7,947480.6419032656,29.7982,30.1061,29.7929,30.0955,947480.6419
2007-07-20 09:40:00,56.69,56.69,56.35,56.4,118954.10167209066,30.0902,30.0902,29.9097,29.9363,118954.1017
2007-07-20 09:50:00,56.38,56.42,56.09,56.13,107507.5749074178,29.9256,29.9469,29.7717,29.7929,107507.5749
2007-07-20 10:00:00,56.13,56.27,56.01,56.09,95724.38559084278,29.7929,29.8673,29.7292,29.7717,95724.3856
2007-07-20 10:10:00,56.09,56.15,56.01,56.15,71596.9027045225,29.7717,29.8036,29.7292,29.8036,71596.9027
2007-07-20 10:20:00,56.14,56.18,56.09,56.15,84165.63797553585,29.7982,29.8195,29.7717,29.8036,84165.638
2007-07-20 10:30:00,56.15,56.19,56.0,56.07,65312.53506901582,29.8036,29.8248,29.7239,29.7611,65312.5351
2007-07-20 10:40:00,56.05,56.08,55.87,55.88,104926.49534283468,29.7505,29.7664,29.6549,29.6602,104926.4953
2007-07-20 10:50:00,55.88,56.09,55.87,56.0,63741.44316013915,29.6602,29.7717,29.6549,29.7239,63741.4432
2007-07-20 11:00:00,55.99,56.01,55.88,55.94,78105.71204129727,29.7186,29.7292,29.6602,29.6921,78105.712
2007-07-20 11:10:00,55.94,56.02,55.92,55.99,118729.65997082255,29.6921,29.7346,29.6815,29.7186,118729.66
2007-07-20 11:20:00,55.98,56.02,55.9,55.96,225788.35147570417,29.7133,29.7346,29.6709,29.7027,225788.3515
2007-07-20 11:30:00,55.96,56.01,55.86,55.91,188306.5873639322,29.7027,29.7292,29.6496,29.6762,188306.5874
2007-07-20 11:40:00,55.92,55.96,55.84,55.91,142520.4803052407,29.6815,29.7027,29.639,29.6762,142520.4803
2007-07-20 11:50:00,55.91,55.96,55.86,55.93,134665.02076085735,29.6762,29.7027,29.6496,29.6868,134665.0208
2007-07-20 12:00:00,55.94,56.08,55.9,56.04,201324.2060374817,29.6921,29.7664,29.6709,29.7452,201324.206
2007-07-20 12:10:00,56.04,56.05,55.94,55.97,102345.4157782516,29.7452,29.7505,29.6921,29.708,102345.4158
2007-07-20 12:20:00,55.97,56.12,55.97,56.11,88878.91370216585,29.708,29.7876,29.708,29.7823,88878.9137
2007-07-20 12:30:00,56.11,56.12,56.04,56.09,90450.00561104252,29.7823,29.7876,29.7452,29.7717,90450.0056
2007-07-20 12:40:00,56.09,56.18,56.06,56.12,114016.38424419257,29.7717,29.8195,29.7558,29.7876,114016.3842
2007-07-20 12:50:00,56.13,56.17,56.02,56.11,171922.34317136122,29.7929,29.8142,29.7346,29.7823,171922.3432
2007-07-20 13:00:00,56.12,56.24,56.07,56.2,118505.21826955448,29.7876,29.8513,29.7611,29.8301,118505.2183
2007-07-20 13:10:00,56.19,56.34,56.18,56.34,149702.61474581977,29.8248,29.9044,29.8195,29.9044,149702.6147
2007-07-20 13:20:00,56.33,56.58,56.31,56.58,246661.42969363707,29.8991,30.0318,29.8885,30.0318,246661.4297
2007-07-20 13:30:00,56.58,56.83,56.55,56.76,299854.11289417575,30.0318,30.1645,30.0159,30.1273,299854.1129
2007-07-20 13:40:00,56.76,56.84,56.68,56.76,143530.4679609471,30.1273,30.1698,30.0849,30.1273,143530.468
2007-07-20 13:50:00,56.77,56.8,56.72,56.75,124565.14420379304,30.1326,30.1486,30.1061,30.122,124565.1442
2007-07-20 14:00:00,56.75,57.02,56.71,57.0,204690.8315565032,30.122,30.2653,30.1008,30.2547,204690.8316
2007-07-20 14:10:00,56.99,57.15,56.94,57.03,232184.9399618449,30.2494,30.3343,30.2229,30.2706,232184.94
2007-07-20 14:20:00,57.04,57.11,56.97,56.97,175176.74783974863,30.276,30.3131,30.2388,30.2388,175176.7478
2007-07-20 14:30:00,56.98,57.1,56.94,57.02,176635.61889799123,30.2441,30.3078,30.2229,30.2653,176635.6189
2007-07-20 14:40:00,57.01,57.16,56.98,57.12,126585.11951520592,30.26,30.3397,30.2441,30.3184,126585.1195
2007-07-20 14:50:00,57.13,57.16,57.04,57.12,132645.0454494445,30.3237,30.3397,30.276,30.3184,132645.0454
2007-07-20 15:00:00,57.13,57.18,56.99,57.05,145774.8849736281,30.3237,30.3503,30.2494,30.2813,145774.885
2007-07-20 15:10:00,57.07,57.07,56.92,56.99,135675.0084165638,30.2919,30.2919,30.2123,30.2494,135675.0084
2007-07-20 15:20:00,56.98,57.06,56.95,57.04,131410.61609246998,30.2441,30.2866,30.2282,30.276,131410.6161
2007-07-20 15:30:00,57.03,57.03,56.78,56.86,265963.4160026933,30.2706,30.2706,30.138,30.1804,265963.416
2007-07-20 15:40:00,56.86,56.88,56.78,56.81,266300.0785545954,30.1804,30.191,30.138,30.1539,266300.0786
2007-07-20 15:50:00,56.8,56.98,56.73,56.79,389630.793401414,30.1486,30.2441,30.1114,30.1433,389630.7934
2007-07-23 09:30:00,56.94,57.11,56.67,57.07,160924.69980922455,30.2229,30.3131,30.0796,30.2919,160924.6998
2007-07-23 09:40:00,57.1,57.28,57.07,57.27,143754.90966221524,30.3078,30.4033,30.2919,30.398,143754.9097
2007-07-23 09:50:00,57.26,57.34,57.21,57.23,77432.38693749298,30.3927,30.4352,30.3662,30.3768,77432.3869
2007-07-23 10:00:00,57.24,57.26,57.1,57.1,106946.47065424756,30.3821,30.3927,30.3078,30.3078,106946.4707
2007-07-23 10:10:00,57.12,57.16,57.04,57.16,167994.61339916955,30.3184,30.3397,30.276,30.3397,167994.6134
2007-07-23 10:20:00,57.16,57.21,57.14,57.18,80686.79160588037,30.3397,30.3662,30.329,30.3503,80686.7916
2007-07-23 10:30:00,57.18,57.2,57.05,57.07,254180.22668611823,30.3503,30.3609,30.2813,30.2919,254180.2267
2007-07-23 10:40:00,57.06,57.07,56.97,57.05,61497.02614745819,30.2866,30.2919,30.2388,30.2813,61497.0261
2007-07-23 10:50:00,57.04,57.14,57.03,57.12,38155.08921557625,30.276,30.329,30.2706,30.3184,38155.0892
2007-07-23 11:00:00,57.13,57.27,57.11,57.23,57681.51722590057,30.3237,30.398,30.3131,30.3768,57681.5172
2007-07-23 11:10:00,57.21,57.36,57.21,57.32,72494.66950959488,30.3662,30.4458,30.3662,30.4246,72494.6695
2007-07-23 11:20:00,57.33,57.45,57.33,57.42,58242.62147907081,30.4299,30.4936,30.4299,30.4777,58242.6215
2007-07-23 11:30:00,57.42,57.48,57.38,57.44,82033.44181348894,30.4777,30.5095,30.4564,30.4883,82033.4418
2007-07-23 11:40:00,57.43,57.46,57.31,57.31,42082.818987767925,30.483,30.4989,30.4193,30.4193,42082.819
2007-07-23 11:50:00,57.3,57.38,57.3,57.33,35910.67220289529,30.414,30.4564,30.414,30.4299,35910.6722
2007-07-23 12:00:00,57.32,57.36,57.24,57.24,62619.234653798674,30.4246,30.4458,30.3821,30.3821,62619.2347
2007-07-23 12:10:00,57.24,57.25,57.18,57.23,42195.03983840197,30.3821,30.3874,30.3503,30.3768,42195.0398
2007-07-23 12:20:00,57.22,57.22,57.11,57.17,28616.31691168219,30.3715,30.3715,30.3131,30.345,28616.3169
2007-07-23 12:30:00,57.18,57.22,57.14,57.22,65985.8601728201,30.3503,30.3715,30.329,30.3715,65985.8602
2007-07-23 12:40:00,57.23,57.23,57.17,57.18,19301.98630905622,30.3768,30.3768,30.345,30.3503,19301.9863
2007-07-23 12:50:00,57.18,57.23,57.13,57.13,34900.68454718887,30.3503,30.3768,30.3237,30.3237,34900.6845
2007-07-23 13:00:00,57.13,57.16,57.08,57.09,43878.352597912686,30.3237,30.3397,30.2972,30.3025,43878.3526
2007-07-23 13:10:00,57.08,57.17,57.08,57.16,36583.99730669958,30.2972,30.345,30.2972,30.3397,36583.9973
2007-07-23 13:20:00,57.15,57.24,57.15,57.24,33778.476040848385,30.3343,30.3821,30.3343,30.3821,33778.476
2007-07-23 13:30:00,57.24,57.25,57.17,57.19,27606.32925597576,30.3821,30.3874,30.345,30.3556,27606.3293
2007-07-23 13:40:00,57.2,57.2,57.17,57.18,19638.648860958365,30.3609,30.3609,30.345,30.3503,19638.6489
2007-07-23 13:50:00,57.18,57.18,57.12,57.16,30860.733924363147,30.3503,30.3503,30.3184,30.3397,30860.7339
2007-07-23 14:00:00,57.16,57.18,57.08,57.14,49489.39512961508,30.3397,30.3503,30.2972,30.329,49489.3951
2007-07-23 14:10:00,57.13,57.24,57.1,57.23,95163.28133767254,30.3237,30.3821,30.3078,30.3768,95163.2813
2007-07-23 14:20:00,57.23,57.24,57.13,57.19,42756.14409157221,30.3768,30.3821,30.3237,30.3556,42756.1441
2007-07-23 14:30:00,57.19,57.32,57.19,57.31,63068.11805633486,30.3556,30.4246,30.3556,30.4193,63068.1181
2007-07-23 14:40:00,57.32,57.44,57.3,57.44,66434.7435753563,30.4246,30.4883,30.414,30.4883,66434.7436
2007-07-23 14:50:00,57.42,57.45,57.32,57.32,59589.271686679385,30.4777,30.4936,30.4246,30.4246,59589.2717
2007-07-23 15:00:00,57.32,57.33,57.23,57.3,81247.89585905061,30.4246,30.4299,30.3768,30.414,81247.8959
2007-07-23 15:10:00,57.31,57.32,57.24,57.25,58130.40062843676,30.4193,30.4246,30.3821,30.3874,58130.4006
2007-07-23 15:20:00,57.25,57.39,57.23,57.34,46459.43216249579,30.3874,30.4617,30.3768,30.4352,46459.4322
2007-07-23 15:30:00,57.33,57.34,57.13,57.17,85512.28818314442,30.4299,30.4352,30.3237,30.345,85512.2882
2007-07-23 15:40:00,57.17,57.23,57.11,57.12,163842.44192570978,30.345,30.3768,30.3131,30.3184,163842.4419
2007-07-23 15:50:00,57.12,57.2,57.11,57.19,179216.69846257434,30.3184,30.3609,30.3131,30.3556,179216.6985
2007-07-24 09:30:00,56.99,56.99,56.63,56.7,148355.96453821118,30.2494,30.2494,30.0583,30.0955,148355.9645
2007-07-24 09:40:00,56.75,56.77,56.58,56.72,115138.59275053303,30.122,30.1326,30.0318,30.1061,115138.5928
2007-07-24 09:50:00,56.72,56.82,56.6,56.67,64639.209965211536,30.1061,30.1592,30.0424,30.0796,64639.21
2007-07-24 10:00:00,56.67,56.75,56.57,56.66,91572.214117383,30.0796,30.122,30.0265,30.0743,91572.2141
2007-07-24 10:10:00,56.63,56.71,56.57,56.69,94489.95623386824,30.0583,30.1008,30.0265,30.0902,94489.9562
2007-07-24 10:20:00,56.7,56.74,56.63,56.72,111435.30467960949,30.0955,30.1167,30.0583,30.1061,111435.3047
2007-07-24 10:30:00,56.71,56.88,56.67,56.87,81247.89585905061,30.1008,30.191,30.0796,30.1857,81247.8959
2007-07-24 10:40:00,56.87,57.06,56.83,56.94,101672.0906744473,30.1857,30.2866,30.1645,30.2229,101672.0907
2007-07-24 10:50:00,56.94,57.17,56.94,57.07,102569.85747951968,30.2229,30.345,30.2229,30.2919,102569.8575
2007-07-24 11:00:00,57.07,57.07,56.91,56.97,192009.87543485576,30.2919,30.2919,30.207,30.2388,192009.8754
2007-07-24 11:10:00,56.97,56.98,56.87,56.91,64863.65166647963,30.2388,30.2441,30.1857,30.207,64863.6517
2007-07-24 11:20:00,56.91,56.91,56.72,56.75,68118.05633486701,30.207,30.207,30.1061,30.122,68118.0563
2007-07-24 11:30:00,56.75,56.81,56.63,56.81,75187.96992481203,30.122,30.1539,30.0583,30.1539,75187.9699
2007-07-24 11:40:00,56.81,56.86,56.73,56.81,69913.58994501177,30.1539,30.1804,30.1114,30.1539,69913.5899
2007-07-24 11:50:00,56.81,56.9,56.79,56.9,52743.79979800247,30.1539,30.2016,30.1433,30.2016,52743.7998
2007-07-24 12:00:00,56.91,56.92,56.75,56.78,50274.94108405341,30.207,30.2123,30.122,30.138,50274.9411
2007-07-24 12:10:00,56.78,56.93,56.73,56.9,52519.35809673437,30.138,30.2176,30.1114,30.2016,52519.3581
2007-07-24 12:20:00,56.9,57.01,56.9,56.99,36471.776456065534,30.2016,30.26,30.2016,30.2494,36471.7765
2007-07-24 12:30:00,56.98,57.12,56.92,56.93,78666.81629446751,30.2441,30.3184,30.2123,30.2176,78666.8163
2007-07-24 12:40:00,56.92,56.94,56.84,56.86,65649.19762091797,30.2123,30.2229,30.1698,30.1804,65649.1976
2007-07-24 12:50:00,56.84,56.97,56.83,56.86,58467.0631803389,30.1698,30.2388,30.1645,30.1804,58467.0632
2007-07-24 13:00:00,56.88,56.96,56.78,56.87,62170.35125126248,30.191,30.2335,30.138,30.1857,62170.3513
2007-07-24 13:10:00,56.86,56.86,56.71,56.81,70138.03164627988,30.1804,30.1804,30.1008,30.1539,70138.0316
2007-07-24 13:20:00,56.82,56.86,56.77,56.78,65761.41847155201,30.1592,30.1804,30.1326,30.138,65761.4185
2007-07-24 13:30:00,56.76,56.79,56.64,56.75,94714.39793513634,30.1273,30.1433,30.0636,30.122,94714.3979
2007-07-24 13:40:00,56.75,56.79,56.69,56.76,71933.56525642464,30.122,30.1433,30.0902,30.1273,71933.5653
2007-07-24 13:50:00,56.75,56.75,56.59,56.64,168331.2759510717,30.122,30.122,30.0371,30.0636,168331.276
2007-07-24 14:00:00,56.62,56.78,56.56,56.71,184715.52014364267,30.053,30.138,30.0212,30.1008,184715.5201
2007-07-24 14:10:00,56.72,56.78,56.58,56.6,246661.42969363707,30.1061,30.138,30.0318,30.0424,246661.4297
2007-07-24 14:20:00,56.61,56.64,56.58,56.64,196162.0469083156,30.0477,30.0636,30.0318,30.0636,196162.0469
2007-07-24 14:30:00,56.63,56.69,56.56,56.57,189204.3541690046,30.0583,30.0902,30.0212,30.0265,189204.3542
2007-07-24 14:40:00,56.57,56.64,56.5,56.61,194366.5132981708,30.0265,30.0636,29.9893,30.0477,194366.5133
2007-07-24 14:50:00,56.62,56.62,56.48,56.5,169229.04275614407,30.053,30.053,29.9787,29.9893,169229.0428
2007-07-24 15:00:00,56.5,56.52,56.37,56.41,220962.85489844013,29.9893,29.9999,29.9203,29.9416,220962.8549
2007-07-24 15:10:00,56.42,56.62,56.34,56.58,211872.96599708224,29.9469,30.053,29.9044,30.0318,211872.966
2007-07-24 15:20:00,56.57,56.58,56.4,56.5,254965.7726405566,30.0265,30.0318,29.9363,29.9893,254965.7726
2007-07-24 15:30:00,56.5,56.55,56.46,56.49,291437.54909662216,29.9893,30.0159,29.9681,29.984,291437.5491
2007-07-24 15:40:00,56.48,56.53,56.31,56.48,293345.30355740094,29.9787,30.0053,29.8885,29.9787,293345.3036
2007-07-24 15:50:00,56.48,56.51,56.41,56.47,425990.34900684544,29.9787,29.9946,29.9416,29.9734,425990.349
2007-07-25 09:30:00,56.76,56.99,56.53,56.96,100213.21961620467,30.1273,30.2494,30.0053,30.2335,100213.2196
2007-07-25 09:40:00,56.98,57.14,56.89,57.01,123442.9356974526,30.2441,30.329,30.1963,30.26,123442.9357
2007-07-25 09:50:00,57.01,57.1,56.98,57.05,87195.60094265515,30.26,30.3078,30.2441,30.2813,87195.6009
2007-07-25 10:00:00,57.05,57.18,56.99,57.08,154303.66962181573,30.2813,30.3503,30.2494,30.2972,154303.6696
2007-07-25 10:10:00,57.09,57.18,57.07,57.09,96509.93154528111,30.3025,30.3503,30.2919,30.3025,96509.9315
2007-07-25 10:20:00,57.07,57.09,56.66,56.74,142071.5969027045,30.2919,30.3025,30.0743,30.1167,142071.5969
2007-07-25 10:30:00,56.72,56.8,56.65,56.68,137919.42542924476,30.1061,30.1486,30.0689,30.0849,137919.4254
2007-07-25 10:40:00,56.68,56.75,56.24,56.31,130625.07013803165,30.0849,30.122,29.8513,29.8885,130625.0701
2007-07-25 10:50:00,56.3,56.66,56.28,56.63,144091.57221411736,29.8832,30.0743,29.8726,30.0583,144091.5722
2007-07-25 11:00:00,56.6,56.88,56.5,56.86,102906.52003142184,30.0424,30.191,29.9893,30.1804,102906.52
2007-07-25 11:10:00,56.87,56.89,56.32,56.4,86746.71754011895,30.1857,30.1963,29.8938,29.9363,86746.7175
2007-07-25 11:20:00,56.4,56.61,56.23,56.54,123218.49399618448,29.9363,30.0477,29.846,30.0106,123218.494
2007-07-25 11:30:00,56.54,56.68,56.5,56.65,70811.35675008416,30.0106,30.0849,29.9893,30.0689,70811.3568
2007-07-25 11:40:00,56.67,56.82,56.63,56.73,57008.19212209628,30.0796,30.1592,30.0583,30.1114,57008.1921
2007-07-25 11:50:00,56.72,56.77,56.5,56.56,92021.0975199192,30.1061,30.1326,29.9893,30.0212,92021.0975
2007-07-25 12:00:00,56.55,56.67,56.45,56.63,108180.90001122208,30.0159,30.0796,29.9628,30.0583,108180.9
2007-07-25 12:10:00,56.61,56.83,56.56,56.68,141959.37605207047,30.0477,30.1645,30.0212,30.0849,141959.3761
2007-07-25 12:20:00,56.68,56.85,56.65,56.79,125238.46930759736,30.0849,30.1751,30.0689,30.1433,125238.4693
2007-07-25 12:30:00,56.8,56.94,56.79,56.87,128717.31567725285,30.1486,30.2229,30.1433,30.1857,128717.3157
2007-07-25 12:40:00,56.89,56.9,56.83,56.86,93704.41027942993,30.1963,30.2016,30.1645,30.1804,93704.4103
2007-07-25 12:50:00,56.85,56.89,56.7,56.77,68679.16058803725,30.1751,30.1963,30.0955,30.1326,68679.1606
2007-07-25 13:00:00,56.77,56.87,56.72,56.73,67893.61463359892,30.1326,30.1857,30.1061,30.1114,67893.6146
2007-07-25 13:10:00,56.73,56.76,56.47,56.58,120749.63528223544,30.1114,30.1273,29.9734,30.0318,120749.6353
2007-07-25 13:20:00,56.58,56.62,56.44,56.47,174615.64358657837,30.0318,30.053,29.9575,29.9734,174615.6436
2007-07-25 13:30:00,56.46,56.46,56.36,56.36,111098.64212770732,29.9681,29.9681,29.915,29.915,111098.6421
2007-07-25 13:40:00,56.36,56.5,56.35,56.45,87307.82179328919,29.915,29.9893,29.9097,29.9628,87307.8218
2007-07-25 13:50:00,56.45,56.46,56.35,56.36,81696.7792615868,29.9628,29.9681,29.9097,29.915,81696.7793
2007-07-25 14:00:00,56.36,56.5,56.28,56.42,165862.41723712266,29.915,29.9893,29.8726,29.9469,165862.4172
2007-07-25 14:10:00,56.42,56.58,56.37,56.42,104028.7285377623,29.9469,30.0318,29.9203,29.9469,104028.7285
2007-07-25 14:20:00,56.42,56.52,56.39,56.46,118392.99741892042,29.9469,29.9999,29.9309,29.9681,118392.9974
2007-07-25 14:30:00,56.45,56.45,56.31,56.44,129951.74503422737,29.9628,29.9628,29.8885,29.9575,129951.745
2007-07-25 14:40:00,56.45,56.66,56.41,56.58,95163.28133767254,29.9628,30.0743,29.9416,30.0318,95163.2813
2007-07-25 14:50:00,56.58,56.75,56.48,56.61,88654.47200089776,30.0318,30.122,29.9787,30.0477,88654.472
2007-07-25 15:00:00,56.6,56.89,56.58,56.83,151947.03175850073,30.0424,30.1963,30.0318,30.1645,151947.0318
2007-07-25 15:10:00,56.84,57.06,56.54,56.96,151161.4858040624,30.1698,30.2866,30.0106,30.2335,151161.4858
2007-07-25 15:20:00,56.97,57.08,56.96,57.04,124677.36505442712,30.2388,30.2972,30.2335,30.276,124677.3651
2007-07-25 15:30:00,57.04,57.08,56.77,56.83,172371.2265738974,30.276,30.2972,30.1326,30.1645,172371.2266
2007-07-25 15:40:00,56.83,56.94,56.81,56.92,127146.22376837616,30.1645,30.2229,30.1539,30.2123,127146.2238
2007-07-25 15:50:00,56.92,57.03,56.91,57.02,163954.66277634384,30.2123,30.2706,30.207,30.2653,163954.6628
2007-07-26 09:30:00,56.58,56.58,56.02,56.28,214117.3830097632,30.0318,30.0318,29.7346,29.8726,214117.383
2007-07-26 09:40:00,56.3,56.42,56.1,56.15,156660.30748513073,29.8832,29.9469,29.777,29.8036,156660.3075
2007-07-26 09:50:00,56.14,56.23,56.07,56.12,181012.2320727191,29.7982,29.846,29.7611,29.7876,181012.2321
2007-07-26 10:00:00,56.12,56.37,55.96,56.37,158904.7244978117,29.7876,29.9203,29.7027,29.9203,158904.7245
2007-07-26 10:10:00,56.37,56.44,55.98,56.0,138368.30883178097,29.9203,29.9575,29.7133,29.7239,138368.3088
2007-07-26 10:20:00,55.99,56.2,55.99,56.17,104477.6119402985,29.7186,29.8301,29.7186,29.8142,104477.6119
2007-07-26 10:30:00,56.17,56.22,56.1,56.2,263045.67388620804,29.8142,29.8407,29.777,29.8301,263045.6739
2007-07-26 10:40:00,56.2,56.3,56.12,56.27,79452.36224890585,29.8301,29.8832,29.7876,29.8673,79452.3622
2007-07-26 10:50:00,56.26,56.29,56.17,56.18,37593.984962406015,29.8619,29.8779,29.8142,29.8195,37593.985
2007-07-26 11:00:00,56.19,56.19,55.78,55.85,198069.8013690944,29.8248,29.8248,29.6072,29.6443,198069.8014
2007-07-26 11:10:00,55.85,55.92,55.57,55.64,161149.14151049263,29.6443,29.6815,29.4957,29.5329,161149.1415
2007-07-26 11:20:00,55.64,55.72,55.62,55.65,179104.4776119403,29.5329,29.5753,29.5222,29.5382,179104.4776
2007-07-26 11:30:00,55.66,55.68,55.36,55.48,178767.81506003815,29.5435,29.5541,29.3842,29.4479,178767.8151
2007-07-26 11:40:00,55.45,55.61,55.35,55.35,101335.42812254516,29.432,29.5169,29.3789,29.3789,101335.4281
2007-07-26 11:50:00,55.36,55.68,55.35,55.6,112445.2923353159,29.3842,29.5541,29.3789,29.5116,112445.2923
2007-07-26 12:00:00,55.6,55.68,55.36,55.5,110537.53787453708,29.5116,29.5541,29.3842,29.4585,110537.5379
2007-07-26 12:10:00,55.52,55.57,55.29,55.47,126248.45696330378,29.4692,29.4957,29.3471,29.4426,126248.457
2007-07-26 12:20:00,55.47,55.5,55.2,55.22,205364.15666030743,29.4426,29.4585,29.2993,29.3099,205364.1567
2007-07-26 12:30:00,55.22,55.27,55.01,55.21,235214.90292896412,29.3099,29.3365,29.1985,29.3046,235214.9029
2007-07-26 12:40:00,55.23,55.23,54.87,55.07,205364.15666030743,29.3152,29.3152,29.1242,29.2303,205364.1567
2007-07-26 12:50:00,55.09,55.27,54.95,55.11,135675.0084165638,29.2409,29.3365,29.1666,29.2515,135675.0084
2007-07-26 13:00:00,55.11,55.2,54.98,55.08,138256.08798114688,29.2515,29.2993,29.1825,29.2356,138256.088
2007-07-26 13:10:00,55.08,55.34,55.07,55.15,114801.9301986309,29.2356,29.3736,29.2303,29.2728,114801.9302
2007-07-26 13:20:00,55.14,55.19,54.87,54.96,171136.7972169229,29.2675,29.294,29.1242,29.1719,171136.7972
2007-07-26 13:30:00,54.96,55.14,54.88,54.97,115699.69700370327,29.1719,29.2675,29.1295,29.1772,115699.697
2007-07-26 13:40:00,54.99,55.31,54.84,55.04,147907.081135675,29.1878,29.3577,29.1082,29.2144,147907.0811
2007-07-26 13:50:00,55.03,55.11,54.81,54.97,132869.4871507126,29.2091,29.2515,29.0923,29.1772,132869.4872
2007-07-26 14:00:00,54.98,55.18,54.8,54.89,153293.6819661093,29.1825,29.2887,29.087,29.1348,153293.682
2007-07-26 14:10:00,54.87,54.93,54.69,54.76,200650.88093367743,29.1242,29.156,29.0286,29.0658,200650.8809
2007-07-26 14:20:00,54.75,54.87,54.49,54.77,227808.32678711705,29.0605,29.1242,28.9225,29.0711,227808.3268
2007-07-26 14:30:00,54.78,55.01,54.54,54.72,272808.8878913702,29.0764,29.1985,28.949,29.0445,272808.8879
2007-07-26 14:40:00,54.71,54.8,54.36,54.36,299180.78779037145,29.0392,29.087,28.8535,28.8535,299180.7878
2007-07-26 14:50:00,54.36,54.86,54.27,54.47,210862.97834137583,28.8535,29.1188,28.8057,28.9118,210862.9783
2007-07-26 15:00:00,54.48,54.72,54.47,54.61,228930.5352934575,28.9171,29.0445,28.9118,28.9861,228930.5353
2007-07-26 15:10:00,54.6,54.87,54.46,54.79,220289.52979463583,28.9808,29.1242,28.9065,29.0817,220289.5298
2007-07-26 15:20:00,54.79,55.03,54.73,54.76,257322.4105038716,29.0817,29.2091,29.0498,29.0658,257322.4105
2007-07-26 15:30:00,54.75,54.76,54.37,54.58,279429.918078779,29.0605,29.0658,28.8588,28.9702,279429.9181
2007-07-26 15:40:00,54.59,54.86,54.36,54.86,277746.6053192683,28.9755,29.1188,28.8535,29.1188,277746.6053
2007-07-26 15:50:00,54.84,54.9,54.59,54.64,375603.187072158,29.1082,29.1401,28.9755,29.0021,375603.1871
2007-07-27 09:30:00,54.52,54.85,54.27,54.27,170351.25126248455,28.9384,29.1135,28.8057,28.8057,170351.2513
2007-07-27 09:40:00,54.27,54.65,54.09,54.35,199977.5558298732,28.8057,29.0074,28.7101,28.8481,199977.5558
2007-07-27 09:50:00,54.34,54.44,54.21,54.34,157221.41173830096,28.8428,28.8959,28.7738,28.8428,157221.4117
2007-07-27 10:00:00,54.36,54.43,53.91,53.94,450678.936146336,28.8535,28.8906,28.6146,28.6305,450678.9361
2007-07-27 10:10:00,53.92,54.18,53.88,54.11,283357.6478509707,28.6199,28.7579,28.5987,28.7208,283357.6479
2007-07-27 10:20:00,54.11,54.24,53.8,53.89,308046.2349904612,28.7208,28.7898,28.5562,28.604,308046.235
2007-07-27 10:30:00,53.89,54.12,53.87,53.96,190551.0043766132,28.604,28.7261,28.5934,28.6411,190551.0044
2007-07-27 10:40:00,53.97,54.13,53.91,54.09,154415.89047244977,28.6464,28.7314,28.6146,28.7101,154415.8905
2007-07-27 10:50:00,54.09,54.11,53.7,53.84,192122.09628548985,28.7101,28.7208,28.5031,28.5774,192122.0963
2007-07-27 11:00:00,53.85,53.94,53.6,53.91,196162.0469083156,28.5828,28.6305,28.4501,28.6146,196162.0469
2007-07-27 11:10:00,53.92,53.95,53.56,53.58,204690.8315565032,28.6199,28.6358,28.4288,28.4394,204690.8316
2007-07-27 11:20:00,53.59,53.59,53.27,53.47,257883.51475704185,28.4447,28.4447,28.2749,28.3811,257883.5148
2007-07-27 11:30:00,53.44,53.56,53.2,53.23,189989.90012344293,28.3651,28.4288,28.2377,28.2537,189989.9001
2007-07-27 11:40:00,53.23,53.49,53.15,53.39,206935.24856918416,28.2537,28.3917,28.2112,28.3386,206935.2486
2007-07-27 11:50:00,53.39,53.39,53.11,53.19,112894.17573785209,28.3386,28.3386,28.19,28.2324,112894.1757
2007-07-27 12:00:00,53.19,53.24,53.09,53.17,119964.0893277971,28.2324,28.259,28.1794,28.2218,119964.0893
2007-07-27 12:10:00,53.17,53.18,52.94,53.15,185613.28694871507,28.2218,28.2271,28.0997,28.2112,185613.2869
2007-07-27 12:20:00,53.17,53.18,53.04,53.12,95836.60644147682,28.2218,28.2271,28.1528,28.1953,95836.6064
2007-07-27 12:30:00,53.12,53.22,52.86,53.14,186286.6120525193,28.1953,28.2484,28.0573,28.2059,186286.6121
2007-07-27 12:40:00,53.14,53.4,53.12,53.33,150263.71899899,28.2059,28.3439,28.1953,28.3067,150263.719
2007-07-27 12:50:00,53.33,53.38,53.24,53.28,115363.03445180114,28.3067,28.3333,28.259,28.2802,115363.0345
2007-07-27 13:00:00,53.27,53.42,53.16,53.33,86634.4966894849,28.2749,28.3545,28.2165,28.3067,86634.4967
2007-07-27 13:10:00,53.36,53.51,53.32,53.49,91011.10986421276,28.3227,28.4023,28.3014,28.3917,91011.1099
2007-07-27 13:20:00,53.52,53.52,53.39,53.42,102569.85747951968,28.4076,28.4076,28.3386,28.3545,102569.8575
2007-07-27 13:30:00,53.44,53.47,53.33,53.45,79452.36224890585,28.3651,28.3811,28.3067,28.3704,79452.3622
2007-07-27 13:40:00,53.45,53.57,53.42,53.55,104253.1702390304,28.3704,28.4341,28.3545,28.4235,104253.1702
2007-07-27 13:50:00,53.54,53.81,53.49,53.69,136123.89181909998,28.4182,28.5615,28.3917,28.4978,136123.8918
2007-07-27 14:00:00,53.68,53.76,53.52,53.65,95948.82729211087,28.4925,28.535,28.4076,28.4766,95948.8273
2007-07-27 14:10:00,53.68,53.72,53.47,53.61,135226.1250140276,28.4925,28.5138,28.3811,28.4554,135226.125
2007-07-27 14:20:00,53.6,53.64,53.39,53.49,123779.59824935472,28.4501,28.4713,28.3386,28.3917,123779.5982
2007-07-27 14:30:00,53.49,53.63,53.43,53.63,132083.94119627427,28.3917,28.466,28.3598,28.466,132083.9412
2007-07-27 14:40:00,53.61,55.68,53.6,53.89,143081.58455841095,28.4554,29.5541,28.4501,28.604,143081.5846
2007-07-27 14:50:00,53.89,54.13,53.76,54.09,144316.01391538547,28.604,28.7314,28.535,28.7101,144316.0139
2007-07-27 15:00:00,54.07,54.11,53.93,54.05,279991.02233194927,28.6995,28.7208,28.6252,28.6889,279991.0223
2007-07-27 15:10:00,54.05,54.1,53.78,53.96,174391.2018853103,28.6889,28.7154,28.5456,28.6411,174391.2019
2007-07-27 15:20:00,53.96,54.03,53.83,53.96,125911.79441140164,28.6411,28.6783,28.5721,28.6411,125911.7944
2007-07-27 15:30:00,53.95,54.0,53.74,53.78,136909.43777353832,28.6358,28.6624,28.5244,28.5456,136909.4378
2007-07-27 15:40:00,53.78,53.81,53.42,53.42,287285.37762316235,28.5456,28.5615,28.3545,28.3545,287285.3776
2007-07-27 15:50:00,53.43,53.51,53.1,53.13,375042.0828189877,28.3598,28.4023,28.1847,28.2006,375042.0828
2007-07-30 09:30:00,53.38,53.38,52.59,52.63,193805.40904500056,28.3333,28.3333,27.914,27.9352,193805.409
2007-07-30 09:40:00,52.65,52.93,52.59,52.85,167321.28829536526,27.9458,28.0944,27.914,28.052,167321.2883
2007-07-30 09:50:00,52.86,53.01,52.74,52.87,100325.44046683871,28.0573,28.1369,27.9936,28.0626,100325.4405
2007-07-30 10:00:00,52.86,53.25,52.86,53.2,191448.7711816856,28.0573,28.2643,28.0573,28.2377,191448.7712
2007-07-30 10:10:00,53.2,53.32,53.11,53.22,182583.32398159572,28.2377,28.3014,28.19,28.2484,182583.324
2007-07-30 10:20:00,53.2,53.56,53.18,53.55,201436.4268881158,28.2377,28.4288,28.2271,28.4235,201436.4269
2007-07-30 10:30:00,53.55,53.62,53.24,53.35,208955.223880597,28.4235,28.4607,28.259,28.3174,208955.2239
2007-07-30 10:40:00,53.34,53.43,53.14,53.21,121422.96038603972,28.3121,28.3598,28.2059,28.2431,121422.9604
2007-07-30 10:50:00,53.21,53.29,53.12,53.12,61721.46784872629,28.2431,28.2855,28.1953,28.1953,61721.4678
2007-07-30 11:00:00,53.14,53.3,52.96,53.05,143306.02625967903,28.2059,28.2908,28.1104,28.1581,143306.0263
2007-07-30 11:10:00,53.04,53.04,52.89,52.93,133093.9288519807,28.1528,28.1528,28.0732,28.0944,133093.9289
2007-07-30 11:20:00,52.93,52.98,52.81,52.94,91796.6558186511,28.0944,28.121,28.0307,28.0997,91796.6558
2007-07-30 11:30:00,52.96,52.96,52.8,52.81,122545.1688923802,28.1104,28.1104,28.0254,28.0307,122545.1689
2007-07-30 11:40:00,52.81,52.95,52.56,52.91,149590.39389518573,28.0307,28.105,27.898,28.0838,149590.3939
2007-07-30 11:50:00,52.93,53.14,52.9,53.01,90001.12220850633,28.0944,28.2059,28.0785,28.1369,90001.1222
2007-07-30 12:00:00,53.0,53.08,52.9,53.03,77432.38693749298,28.1316,28.174,28.0785,28.1475,77432.3869
2007-07-30 12:10:00,53.02,53.05,52.87,52.98,94041.07283133206,28.1422,28.1581,28.0626,28.121,94041.0728
2007-07-30 12:20:00,52.98,53.02,52.89,52.92,63965.88486140725,28.121,28.1422,28.0732,28.0891,63965.8849
2007-07-30 12:30:00,52.92,53.07,52.9,53.07,327797.10470205365,28.0891,28.1687,28.0785,28.1687,327797.1047
2007-07-30 12:40:00,53.07,53.23,53.07,53.21,348557.96206935245,28.1687,28.2537,28.1687,28.2431,348557.9621
2007-07-30 12:50:00,53.21,53.47,53.17,53.36,111884.18808214566,28.2431,28.3811,28.2218,28.3227,111884.1881
2007-07-30 13:00:00,53.37,53.49,53.27,53.35,87195.60094265515,28.328,28.3917,28.2749,28.3174,87195.6009
2007-07-30 13:10:00,53.36,53.39,53.2,53.2,33441.813488946245,28.3227,28.3386,28.2377,28.2377,33441.8135
2007-07-30 13:20:00,53.2,53.28,53.15,53.18,39950.62282572102,28.2377,28.2802,28.2112,28.2271,39950.6228
2007-07-30 13:30:00,53.18,53.18,53.02,53.04,70025.81079564583,28.2271,28.2271,28.1422,28.1528,70025.8108
2007-07-30 13:40:00,53.05,53.64,53.05,53.61,94602.1770845023,28.1581,28.4713,28.1581,28.4554,94602.1771
2007-07-30 13:50:00,53.61,53.65,53.57,53.61,144652.67646728762,28.4554,28.4766,28.4341,28.4554,144652.6765
2007-07-30 14:00:00,53.6,53.71,53.56,53.59,107619.79575805184,28.4501,28.5084,28.4288,28.4447,107619.7958
2007-07-30 14:10:00,53.6,53.64,53.47,53.49,116260.80125687351,28.4501,28.4713,28.3811,28.3917,116260.8013
2007-07-30 14:20:00,53.51,53.56,53.47,53.52,99876.55706430254,28.4023,28.4288,28.3811,28.4076,99876.5571
2007-07-30 14:30:00,53.5,53.6,53.47,53.56,117944.11401638424,28.397,28.4501,28.3811,28.4288,117944.114
2007-07-30 14:40:00,53.55,53.76,53.55,53.66,124116.26080125688,28.4235,28.535,28.4235,28.4819,124116.2608
2007-07-30 14:50:00,53.66,53.72,53.6,53.69,86858.938390753,28.4819,28.5138,28.4501,28.4978,86858.9384
2007-07-30 15:00:00,53.69,53.91,53.65,53.85,114577.4884973628,28.4978,28.6146,28.4766,28.5828,114577.4885
2007-07-30 15:10:00,53.85,53.88,53.72,53.72,86297.83413758276,28.5828,28.5987,28.5138,28.5138,86297.8341
2007-07-30 15:20:00,53.72,53.96,53.72,53.83,139266.07563685332,28.5138,28.6411,28.5138,28.5721,139266.0756
2007-07-30 15:30:00,53.83,53.83,53.73,53.76,97856.58175288967,28.5721,28.5721,28.5191,28.535,97856.5818
2007-07-30 15:40:00,53.77,53.86,53.56,53.64,175064.52698911456,28.5403,28.5881,28.4288,28.4713,175064.527
2007-07-30 15:50:00,53.64,53.66,53.38,53.6,212434.0702502525,28.4713,28.4819,28.3333,28.4501,212434.0703
2007-07-31 09:30:00,54.13,55.09,53.83,53.88,425653.6864549433,28.7314,29.2409,28.5721,28.5987,425653.6865
2007-07-31 09:40:00,53.88,54.3,53.88,54.21,218830.6587363932,28.5987,28.8216,28.5987,28.7738,218830.6587
2007-07-31 09:50:00,54.21,54.54,54.13,54.48,188643.2499158344,28.7738,28.949,28.7314,28.9171,188643.2499
2007-07-31 10:00:00,54.48,54.88,54.46,54.62,285377.6231623836,28.9171,29.1295,28.9065,28.9915,285377.6232
2007-07-31 10:10:00,54.62,54.67,54.36,54.49,187296.59970822572,28.9915,29.018,28.8535,28.9225,187296.5997
2007-07-31 10:20:00,54.51,54.54,54.11,54.11,144091.57221411736,28.9331,28.949,28.7208,28.7208,144091.5722
2007-07-31 10:30:00,54.11,54.7,54.11,54.15,128941.75737852092,28.7208,29.0339,28.7208,28.742,128941.7574
2007-07-31 10:40:00,54.13,54.18,53.8,53.85,102120.9740769835,28.7314,28.7579,28.5562,28.5828,102120.9741
2007-07-31 10:50:00,53.87,53.91,53.69,53.86,127034.00291774212,28.5934,28.6146,28.4978,28.5881,127034.0029
2007-07-31 11:00:00,53.87,54.03,53.79,54.03,109078.66681629446,28.5934,28.6783,28.5509,28.6783,109078.6668
2007-07-31 11:10:00,54.04,54.16,53.5,54.09,258332.39815957804,28.6836,28.7473,28.397,28.7101,258332.3982
2007-07-31 11:20:00,54.06,54.09,53.91,53.96,117046.34721131186,28.6942,28.7101,28.6146,28.6411,117046.3472
2007-07-31 11:30:00,53.96,54.11,53.82,53.99,155425.8781281562,28.6411,28.7208,28.5668,28.6571,155425.8781
2007-07-31 11:40:00,54.0,54.0,53.89,53.98,64526.98911457748,28.6624,28.6624,28.604,28.6518,64526.9891
2007-07-31 11:50:00,53.98,54.02,53.8,53.97,113230.83828975425,28.6518,28.673,28.5562,28.6464,113230.8383
2007-07-31 12:00:00,53.96,54.07,53.75,53.8,132869.4871507126,28.6411,28.6995,28.5297,28.5562,132869.4872
2007-07-31 12:10:00,53.8,53.89,53.67,53.8,116036.35955560542,28.5562,28.604,28.4872,28.5562,116036.3596
2007-07-31 12:20:00,53.81,54.03,53.8,53.99,90786.66816294468,28.5615,28.6783,28.5562,28.6571,90786.6682
2007-07-31 12:30:00,54.0,54.09,53.88,53.92,89327.79710470205,28.6624,28.7101,28.5987,28.6199,89327.7971
2007-07-31 12:40:00,53.92,54.0,53.88,54.0,41072.8313320615,28.6199,28.6624,28.5987,28.6624,41072.8313
2007-07-31 12:50:00,54.0,54.09,53.94,54.05,44776.119402985074,28.6624,28.7101,28.6305,28.6889,44776.1194
2007-07-31 13:00:00,54.05,54.13,54.0,54.12,128156.2114240826,28.6889,28.7314,28.6624,28.7261,128156.2114
2007-07-31 13:10:00,54.12,54.29,54.1,54.17,144316.01391538547,28.7261,28.8163,28.7154,28.7526,144316.0139
2007-07-31 13:20:00,54.17,54.31,54.16,54.21,87083.38009202109,28.7526,28.8269,28.7473,28.7738,87083.3801
2007-07-31 13:30:00,54.23,54.38,54.2,54.36,165637.97553585455,28.7845,28.8641,28.7685,28.8535,165637.9755
2007-07-31 13:40:00,54.37,54.46,54.35,54.4,153967.00706991358,28.8588,28.9065,28.8481,28.8747,153967.0071
2007-07-31 13:50:00,54.39,54.47,54.29,54.36,147009.31433060262,28.8694,28.9118,28.8163,28.8535,147009.3143
2007-07-31 14:00:00,54.35,54.47,54.3,54.3,126809.56121647402,28.8481,28.9118,28.8216,28.8216,126809.5612
2007-07-31 14:10:00,54.31,54.36,54.19,54.26,94938.83963640445,28.8269,28.8535,28.7632,28.8004,94938.8396
2007-07-31 14:20:00,54.27,54.29,53.87,53.92,125687.35271013352,28.8057,28.8163,28.5934,28.6199,125687.3527
2007-07-31 14:30:00,53.93,53.94,53.48,53.58,180226.6861182808,28.6252,28.6305,28.3864,28.4394,180226.6861
2007-07-31 14:40:00,53.59,53.73,53.42,53.71,107507.5749074178,28.4447,28.5191,28.3545,28.5084,107507.5749
2007-07-31 14:50:00,53.71,53.94,53.62,53.77,172371.2265738974,28.5084,28.6305,28.4607,28.5403,172371.2266
2007-07-31 15:00:00,53.8,54.18,53.77,53.98,223543.9344630232,28.5562,28.7579,28.5403,28.6518,223543.9345
2007-07-31 15:10:00,53.97,54.18,53.95,54.16,205139.71495903932,28.6464,28.7579,28.6358,28.7473,205139.715
2007-07-31 15:20:00,54.16,54.49,54.11,54.37,289417.5737852093,28.7473,28.9225,28.7208,28.8588,289417.5738
2007-07-31 15:30:00,54.37,54.4,53.84,53.84,366625.5190214342,28.8588,28.8747,28.5774,28.5774,366625.519
2007-07-31 15:40:00,53.83,53.91,53.51,53.56,391426.3270115588,28.5721,28.6146,28.4023,28.4288,391426.327
2007-07-31 15:50:00,53.56,53.88,53.43,53.56,583660.6441476826,28.4288,28.5987,28.3598,28.4288,583660.6441
2007-08-01 09:30:00,54.31,54.54,54.05,54.27,646055.4371002131,28.8269,28.949,28.6889,28.8057,646055.4371
2007-08-01 09:40:00,54.27,54.36,53.73,53.84,481988.5534732353,28.8057,28.8535,28.5191,28.5774,481988.5535
2007-08-01 09:50:00,53.83,53.95,53.42,53.64,503310.5150937044,28.5721,28.6358,28.3545,28.4713,503310.5151
2007-08-01 10:00:00,53.65,54.05,53.52,53.61,435304.6796094714,28.4766,28.6889,28.4076,28.4554,435304.6796
2007-08-01 10:10:00,53.61,53.96,53.56,53.63,458871.0582426215,28.4554,28.6411,28.4288,28.466,458871.0582
2007-08-01 10:20:00,53.63,53.74,53.55,53.64,651778.7004825496,28.466,28.5244,28.4235,28.4713,651778.7005
2007-08-01 10:30:00,53.64,53.69,53.23,53.25,371002.132196162,28.4713,28.4978,28.2537,28.2643,371002.1322
2007-08-01 10:40:00,53.24,53.42,52.92,53.16,296487.4873751543,28.259,28.3545,28.0891,28.2165,296487.4874
2007-08-01 10:50:00,53.17,53.3,52.89,52.95,396364.0444394568,28.2218,28.2908,28.0732,28.105,396364.0444
2007-08-01 11:00:00,52.95,53.29,52.82,53.23,455504.4327236,28.105,28.2855,28.036,28.2537,455504.4327
2007-08-01 11:10:00,53.26,53.66,53.2,53.6,248232.52160251373,28.2696,28.4819,28.2377,28.4501,248232.5216
2007-08-01 11:20:00,53.61,53.69,53.46,53.48,170351.25126248455,28.4554,28.4978,28.3757,28.3864,170351.2513
2007-08-01 11:30:00,53.47,53.69,53.31,53.62,131522.83694310402,28.3811,28.4978,28.2961,28.4607,131522.8369
2007-08-01 11:40:00,53.62,53.68,53.46,53.54,100100.99876557064,28.4607,28.4925,28.3757,28.4182,100100.9988
2007-08-01 11:50:00,53.54,54.01,53.47,53.68,237010.4365391089,28.4182,28.6677,28.3811,28.4925,237010.4365
2007-08-01 12:00:00,53.67,53.69,53.47,53.64,104028.7285377623,28.4872,28.4978,28.3811,28.4713,104028.7285
2007-08-01 12:10:00,53.65,53.99,53.62,53.88,223543.9344630232,28.4766,28.6571,28.4607,28.5987,223543.9345
2007-08-01 12:20:00,53.88,53.96,53.76,53.94,112445.2923353159,28.5987,28.6411,28.535,28.6305,112445.2923
2007-08-01 12:30:00,53.94,54.0,53.82,53.95,169116.82190551003,28.6305,28.6624,28.5668,28.6358,169116.8219
2007-08-01 12:40:00,53.95,54.03,53.91,53.99,187969.92481203008,28.6358,28.6783,28.6146,28.6571,187969.9248
2007-08-01 12:50:00,53.99,54.09,53.92,53.93,180451.12781954888,28.6571,28.7101,28.6199,28.6252,180451.1278
2007-08-01 13:00:00,53.91,53.98,53.75,53.96,237347.0990910111,28.6146,28.6518,28.5297,28.6411,237347.0991
2007-08-01 13:10:00,53.96,54.02,53.6,53.66,182807.76568286383,28.6411,28.673,28.4501,28.4819,182807.7657
2007-08-01 13:20:00,53.65,53.75,53.26,53.35,243182.5833239816,28.4766,28.5297,28.2696,28.3174,243182.5833
2007-08-01 13:30:00,53.34,53.56,53.29,53.33,112333.07148468184,28.3121,28.4288,28.2855,28.3067,112333.0715
2007-08-01 13:40:00,53.33,53.57,53.3,53.34,163505.77937380766,28.3067,28.4341,28.2908,28.3121,163505.7794
2007-08-01 13:50:00,53.35,53.64,53.33,53.62,102120.9740769835,28.3174,28.4713,28.3067,28.4607,102120.9741
2007-08-01 14:00:00,53.62,53.85,53.46,53.62,148019.30198630906,28.4607,28.5828,28.3757,28.4607,148019.302
2007-08-01 14:10:00,53.63,53.97,53.61,53.77,179216.69846257434,28.466,28.6464,28.4554,28.5403,179216.6985
2007-08-01 14:20:00,53.78,54.03,53.77,53.94,151610.36920659858,28.5456,28.6783,28.5403,28.6305,151610.3692
2007-08-01 14:30:00,53.94,54.03,53.81,53.81,244192.57097968803,28.6305,28.6783,28.5615,28.5615,244192.571
2007-08-01 14:40:00,53.82,53.87,53.56,53.72,179104.4776119403,28.5668,28.5934,28.4288,28.5138,179104.4776
2007-08-01 14:50:00,53.72,53.85,53.47,53.67,350016.8331275951,28.5138,28.5828,28.3811,28.4872,350016.8331
2007-08-01 15:00:00,53.67,53.71,53.46,53.64,294916.3954662776,28.4872,28.5084,28.3757,28.4713,294916.3955
2007-08-01 15:10:00,53.63,53.84,53.46,53.58,291774.2116485243,28.466,28.5774,28.3757,28.4394,291774.2116
2007-08-01 15:20:00,53.59,53.8,53.43,53.72,332061.49702614744,28.4447,28.5562,28.3598,28.5138,332061.497
2007-08-01 15:30:00,53.72,53.88,53.53,53.88,360902.2556390977,28.5138,28.5987,28.4129,28.5987,360902.2556
2007-08-01 15:40:00,53.88,54.09,53.53,54.05,466838.73863763886,28.5987,28.7101,28.4129,28.6889,466838.7386
2007-08-01 15:50:00,54.02,55.27,54.02,55.01,633262.2601279317,28.673,29.3365,28.673,29.1985,633262.2601
2007-08-02 09:30:00,56.14,56.53,55.69,56.09,420603.7481764112,29.7982,30.0053,29.5594,29.7717,420603.7482
2007-08-02 09:40:00,56.09,56.42,56.06,56.42,292335.3159016945,29.7717,29.9469,29.7558,29.9469,292335.3159
2007-08-02 09:50:00,56.41,56.75,56.38,56.5,302547.41330939287,29.9416,30.122,29.9256,29.9893,302547.4133
2007-08-02 10:00:00,56.51,56.55,56.14,56.26,232521.60251374703,29.9946,30.0159,29.7982,29.8619,232521.6025
2007-08-02 10:10:00,56.26,56.38,56.17,56.23,140612.7258444619,29.8619,29.9256,29.8142,29.846,140612.7258
2007-08-02 10:20:00,56.23,56.44,56.17,56.44,140388.2841431938,29.846,29.9575,29.8142,29.9575,140388.2841
2007-08-02 10:30:00,56.43,56.71,56.43,56.64,117719.67231511614,29.9522,30.1008,29.9522,30.0636,117719.6723
2007-08-02 10:40:00,56.64,56.74,56.59,56.65,108854.22511502636,30.0636,30.1167,30.0371,30.0689,108854.2251
2007-08-02 10:50:00,56.65,56.88,56.64,56.75,566603.0748513073,30.0689,30.191,30.0636,30.122,566603.0749
2007-08-02 11:00:00,56.74,56.9,56.66,56.81,329817.0800134665,30.1167,30.2016,30.0743,30.1539,329817.08
2007-08-02 11:10:00,56.82,56.89,56.51,56.58,179328.91931320835,30.1592,30.1963,29.9946,30.0318,179328.9193
2007-08-02 11:20:00,56.58,56.65,56.42,56.59,128829.53652788688,30.0318,30.0689,29.9469,30.0371,128829.5365
2007-08-02 11:30:00,56.59,56.75,56.54,56.54,153854.78621927954,30.0371,30.122,30.0106,30.0106,153854.7862
2007-08-02 11:40:00,56.54,56.66,56.42,56.64,149702.61474581977,30.0106,30.0743,29.9469,30.0636,149702.6147
2007-08-02 11:50:00,56.64,56.75,56.62,56.71,117158.5680619459,30.0636,30.122,30.053,30.1008,117158.5681
2007-08-02 12:00:00,56.71,56.73,56.62,56.67,111210.86297834136,30.1008,30.1114,30.053,30.0796,111210.863
2007-08-02 12:10:00,56.66,56.79,56.66,56.7,197284.25541465604,30.0743,30.1433,30.0743,30.0955,197284.2554
2007-08-02 12:20:00,56.69,56.71,56.63,56.67,69576.92739310964,30.0902,30.1008,30.0583,30.0796,69576.9274
2007-08-02 12:30:00,56.66,56.73,56.63,56.71,128829.53652788688,30.0743,30.1114,30.0583,30.1008,128829.5365
2007-08-02 12:40:00,56.71,56.84,56.59,56.62,124116.26080125688,30.1008,30.1698,30.0371,30.053,124116.2608
2007-08-02 12:50:00,56.61,56.69,56.57,56.63,318931.65750196384,30.0477,30.0902,30.0265,30.0583,318931.6575
2007-08-02 13:00:00,56.63,56.72,56.46,56.65,354393.44630232296,30.0583,30.1061,29.9681,30.0689,354393.4463
2007-08-02 13:10:00,56.66,56.72,56.37,56.58,138143.86713051284,30.0743,30.1061,29.9203,30.0318,138143.8671
2007-08-02 13:20:00,56.58,56.58,56.42,56.53,138704.9713836831,30.0318,30.0318,29.9469,30.0053,138704.9714
2007-08-02 13:30:00,56.5,56.73,56.47,56.55,141173.83009763213,29.9893,30.1114,29.9734,30.0159,141173.8301
2007-08-02 13:40:00,56.56,56.69,56.53,56.53,86073.39243631467,30.0212,30.0902,30.0053,30.0053,86073.3924
2007-08-02 13:50:00,56.53,56.71,56.5,56.67,91684.43496801706,30.0053,30.1008,29.9893,30.0796,91684.435
2007-08-02 14:00:00,56.67,56.75,56.62,56.68,136572.77522163617,30.0796,30.122,30.053,30.0849,136572.7752
2007-08-02 14:10:00,56.68,56.71,56.58,56.65,133093.9288519807,30.0849,30.1008,30.0318,30.0689,133093.9289
2007-08-02 14:20:00,56.65,56.69,56.62,56.67,139714.9590393895,30.0689,30.0902,30.053,30.0796,139714.959
2007-08-02 14:30:00,56.68,56.88,56.52,56.54,160475.81640668836,30.0849,30.191,29.9999,30.0106,160475.8164
2007-08-02 14:40:00,56.54,56.7,56.49,56.55,159690.27045225003,30.0106,30.0955,29.984,30.0159,159690.2705
2007-08-02 14:50:00,56.55,56.61,56.37,56.45,259005.7232633824,30.0159,30.0477,29.9203,29.9628,259005.7233
2007-08-02 15:00:00,56.43,56.64,56.34,56.58,222309.5051060487,29.9522,30.0636,29.9044,30.0318,222309.5051
2007-08-02 15:10:00,56.58,56.59,56.44,56.49,237010.4365391089,30.0318,30.0371,29.9575,29.984,237010.4365
2007-08-02 15:20:00,56.49,57.04,56.48,57.0,318707.21580069576,29.984,30.276,29.9787,30.2547,318707.2158
2007-08-02 15:30:00,57.0,57.0,56.58,56.66,249803.6135113904,30.2547,30.2547,30.0318,30.0743,249803.6135
2007-08-02 15:40:00,56.65,56.77,56.62,56.77,392997.4189204354,30.0689,30.1326,30.053,30.1326,392997.4189
2007-08-02 15:50:00,56.77,56.85,56.7,56.73,293794.1869599372,30.1326,30.1751,30.0955,30.1114,293794.187
2007-08-03 09:30:00,56.93,56.93,56.33,56.5,124228.48165189092,30.2176,30.2176,29.8991,29.9893,124228.4817
2007-08-03 09:40:00,56.48,56.78,56.44,56.57,147682.6394344069,29.9787,30.138,29.9575,30.0265,147682.6394
2007-08-03 09:50:00,56.58,56.67,56.5,56.58,103804.2868364942,30.0318,30.0796,29.9893,30.0318,103804.2868
2007-08-03 10:00:00,56.58,56.6,55.98,56.11,271462.23768376163,30.0318,30.0424,29.7133,29.7823,271462.2377
2007-08-03 10:10:00,56.12,56.27,56.09,56.21,167770.17169790147,29.7876,29.8673,29.7717,29.8354,167770.1717
2007-08-03 10:20:00,56.21,56.27,56.06,56.15,119290.7642239928,29.8354,29.8673,29.7558,29.8036,119290.7642
2007-08-03 10:30:00,56.15,56.25,56.01,56.09,250252.4969139266,29.8036,29.8566,29.7292,29.7717,250252.4969
2007-08-03 10:40:00,56.09,56.17,56.05,56.07,177196.72315116148,29.7717,29.8142,29.7505,29.7611,177196.7232
2007-08-03 10:50:00,56.08,56.17,56.05,56.11,113679.72169229042,29.7664,29.8142,29.7505,29.7823,113679.7217
2007-08-03 11:00:00,56.09,56.17,56.05,56.13,194927.61755134104,29.7717,29.8142,29.7505,29.7929,194927.6176
2007-08-03 11:10:00,56.13,56.17,56.05,56.15,200987.5434855796,29.7929,29.8142,29.7505,29.8036,200987.5435
2007-08-03 11:20:00,56.15,56.23,56.07,56.18,106385.36640107732,29.8036,29.846,29.7611,29.8195,106385.3664
2007-08-03 11:30:00,56.18,56.38,56.12,56.37,98978.79025923015,29.8195,29.9256,29.7876,29.9203,98978.7903
2007-08-03 11:40:00,56.35,56.39,56.13,56.22,145101.5598698238,29.9097,29.9309,29.7929,29.8407,145101.5599
2007-08-03 11:50:00,56.22,56.25,56.1,56.15,119627.42677589496,29.8407,29.8566,29.777,29.8036,119627.4268
2007-08-03 12:00:00,56.15,56.36,56.13,56.36,215015.1498148356,29.8036,29.915,29.7929,29.915,215015.1498
2007-08-03 12:10:00,56.34,56.48,56.22,56.23,186959.93715632363,29.9044,29.9787,29.8407,29.846,186959.9372
2007-08-03 12:20:00,56.26,56.27,56.13,56.16,110313.096173269,29.8619,29.8673,29.7929,29.8089,110313.0962
2007-08-03 12:30:00,56.17,56.27,56.11,56.21,56895.97127146224,29.8142,29.8673,29.7823,29.8354,56895.9713
2007-08-03 12:40:00,56.2,56.23,56.06,56.09,54090.45000561104,29.8301,29.846,29.7558,29.7717,54090.45
2007-08-03 12:50:00,56.1,56.17,55.88,56.02,101896.5323757154,29.777,29.8142,29.6602,29.7346,101896.5324
2007-08-03 13:00:00,56.02,56.02,55.61,55.93,828638.761081809,29.7346,29.7346,29.5169,29.6868,828638.7611
2007-08-03 13:10:00,55.94,56.0,55.85,55.87,109303.10851756256,29.6921,29.7239,29.6443,29.6549,109303.1085
2007-08-03 13:20:00,55.88,56.07,55.88,56.0,93143.30602625968,29.6602,29.7611,29.6602,29.7239,93143.306
2007-08-03 13:30:00,56.0,56.02,55.86,55.93,103243.18258332396,29.7239,29.7346,29.6496,29.6868,103243.1826
2007-08-03 13:40:00,55.93,56.01,55.88,55.9,88766.69285153181,29.6868,29.7292,29.6602,29.6709,88766.6929
2007-08-03 13:50:00,55.9,55.97,55.83,55.85,130961.73268993378,29.6709,29.708,29.6337,29.6443,130961.7327
2007-08-03 14:00:00,55.86,56.1,55.86,55.96,136460.55437100213,29.6496,29.777,29.6496,29.7027,136460.5544
2007-08-03 14:10:00,55.95,55.95,55.78,55.93,180675.56952081696,29.6974,29.6974,29.6072,29.6868,180675.5695
2007-08-03 14:20:00,55.93,56.0,55.43,55.46,266412.29940522945,29.6868,29.7239,29.4214,29.4373,266412.2994
2007-08-03 14:30:00,55.47,55.69,55.37,55.53,212658.51195152057,29.4426,29.5594,29.3895,29.4745,212658.512
2007-08-03 14:40:00,55.52,55.58,55.22,55.24,276624.39681292785,29.4692,29.501,29.3099,29.3205,276624.3968
2007-08-03 14:50:00,55.24,55.52,55.22,55.36,110200.87532263494,29.3205,29.4692,29.3099,29.3842,110200.8753
2007-08-03 15:00:00,55.36,55.39,55.04,55.08,421052.63157894736,29.3842,29.4002,29.2144,29.2356,421052.6316
2007-08-03 15:10:00,55.08,55.25,54.89,54.96,416002.6933004152,29.2356,29.3259,29.1348,29.1719,416002.6933
2007-08-03 15:20:00,54.95,54.96,54.54,54.58,321176.0745146448,29.1666,29.1719,28.949,28.9702,321176.0745
2007-08-03 15:30:00,54.56,55.11,54.56,54.98,347660.1952642801,28.9596,29.2515,28.9596,29.1825,347660.1953
2007-08-03 15:40:00,54.98,55.3,54.8,54.81,569857.4795196947,29.1825,29.3524,29.087,29.0923,569857.4795
2007-08-03 15:50:00,54.81,54.83,54.26,54.29,555605.4314891706,29.0923,29.1029,28.8004,28.8163,555605.4315
2007-08-06 09:30:00,54.8,54.9,54.46,54.68,204803.05240713723,29.087,29.1401,28.9065,29.0233,204803.0524
2007-08-06 09:40:00,54.67,54.74,53.94,53.96,192122.09628548985,29.018,29.0552,28.6305,28.6411,192122.0963
2007-08-06 09:50:00,53.94,54.29,53.56,54.29,321849.3996184491,28.6305,28.8163,28.4288,28.8163,321849.3996
2007-08-06 10:00:00,54.26,54.7,54.26,54.48,197733.13881719223,28.8004,29.0339,28.8004,28.9171,197733.1388
2007-08-06 10:10:00,54.46,54.46,54.01,54.06,197620.91796655816,28.9065,28.9065,28.6677,28.6942,197620.918
2007-08-06 10:20:00,54.04,54.4,54.0,54.16,204915.27325777127,28.6836,28.8747,28.6624,28.7473,204915.2733
2007-08-06 10:30:00,54.13,54.43,54.07,54.32,145326.0015710919,28.7314,28.8906,28.6995,28.8322,145326.0016
2007-08-06 10:40:00,54.33,54.33,53.77,53.85,254741.3309392885,28.8375,28.8375,28.5403,28.5828,254741.3309
2007-08-06 10:50:00,53.85,54.18,53.8,54.09,223207.27191112103,28.5828,28.7579,28.5562,28.7101,223207.2719
2007-08-06 11:00:00,54.07,54.13,53.81,53.96,141622.71350016832,28.6995,28.7314,28.5615,28.6411,141622.7135
2007-08-06 11:10:00,53.97,54.31,53.92,54.26,176635.61889799123,28.6464,28.8269,28.6199,28.8004,176635.6189
2007-08-06 11:20:00,54.26,54.54,54.25,54.49,112333.07148468184,28.8004,28.949,28.7951,28.9225,112333.0715
2007-08-06 11:30:00,54.48,54.58,54.41,54.45,64302.54741330939,28.9171,28.9702,28.88,28.9012,64302.5474
2007-08-06 11:40:00,54.45,54.76,54.44,54.69,241387.0497138368,28.9012,29.0658,28.8959,29.0286,241387.0497
2007-08-06 11:50:00,54.68,54.91,54.64,54.89,134665.02076085735,29.0233,29.1454,29.0021,29.1348,134665.0208
2007-08-06 12:00:00,54.89,55.15,54.83,55.05,157670.29514083714,29.1348,29.2728,29.1029,29.2197,157670.2951
2007-08-06 12:10:00,55.06,55.16,55.02,55.09,71709.12355515655,29.225,29.2781,29.2038,29.2409,71709.1236
2007-08-06 12:20:00,55.07,55.35,55.06,55.34,122545.1688923802,29.2303,29.3789,29.225,29.3736,122545.1689
2007-08-06 12:30:00,55.34,55.55,55.25,55.54,135675.0084165638,29.3736,29.4851,29.3259,29.4798,135675.0084
2007-08-06 12:40:00,55.54,55.81,55.5,55.73,167657.9508472674,29.4798,29.6231,29.4585,29.5806,167657.9508
2007-08-06 12:50:00,55.72,55.88,55.67,55.76,98305.46515542587,29.5753,29.6602,29.5488,29.5966,98305.4652
2007-08-06 13:00:00,55.76,55.76,55.58,55.63,103130.96173268992,29.5966,29.5966,29.501,29.5275,103130.9617
2007-08-06 13:10:00,55.62,55.68,55.47,55.63,138368.30883178097,29.5222,29.5541,29.4426,29.5275,138368.3088
2007-08-06 13:20:00,55.63,55.85,55.55,55.71,79564.58309953989,29.5275,29.6443,29.4851,29.57,79564.5831
2007-08-06 13:30:00,55.69,55.84,55.66,55.72,71484.68185388845,29.5594,29.639,29.5435,29.5753,71484.6819
2007-08-06 13:40:00,55.74,55.85,55.65,55.67,45561.66535742341,29.5859,29.6443,29.5382,29.5488,45561.6654
2007-08-06 13:50:00,55.66,55.86,55.61,55.68,72943.55291213107,29.5435,29.6496,29.5169,29.5541,72943.5529
2007-08-06 14:00:00,55.68,55.88,55.62,55.83,60599.25934238581,29.5541,29.6602,29.5222,29.6337,60599.2593
2007-08-06 14:10:00,55.83,56.12,55.74,56.04,152957.01941420714,29.6337,29.7876,29.5859,29.7452,152957.0194
2007-08-06 14:20:00,56.02,56.04,55.79,55.8,83267.87117046346,29.7346,29.7452,29.6125,29.6178,83267.8712
2007-08-06 14:30:00,55.8,56.12,55.8,56.12,105375.37874537088,29.6178,29.7876,29.6178,29.7876,105375.3787
2007-08-06 14:40:00,56.14,56.38,56.1,56.15,227135.0016833128,29.7982,29.9256,29.777,29.8036,227135.0017
2007-08-06 14:50:00,56.14,56.26,56.03,56.14,161036.9206598586,29.7982,29.8619,29.7399,29.7982,161036.9207
2007-08-06 15:00:00,56.14,56.27,56.08,56.25,175850.0729435529,29.7982,29.8673,29.7664,29.8566,175850.0729
2007-08-06 15:10:00,56.25,56.32,56.19,56.23,203119.73964762653,29.8566,29.8938,29.8248,29.846,203119.7396
2007-08-06 15:20:00,56.22,56.24,56.12,56.23,167433.50914599933,29.8407,29.8513,29.7876,29.846,167433.5091
2007-08-06 15:30:00,56.24,56.27,56.11,56.17,212209.6285489844,29.8513,29.8673,29.7823,29.8142,212209.6285
2007-08-06 15:40:00,56.18,56.7,56.18,56.7,379755.3585456178,29.8195,30.0955,29.8195,30.0955,379755.3585
2007-08-06 15:50:00,56.7,56.77,55.62,56.48,753001.9077544607,30.0955,30.1326,29.5222,29.9787,753001.9078
2007-08-07 09:30:00,56.45,57.11,56.14,56.36,265177.87004825496,29.9628,30.3131,29.7982,29.915,265177.87
2007-08-07 09:40:00,56.36,56.42,56.17,56.27,89664.45965660419,29.915,29.9469,29.8142,29.8673,89664.4597
2007-08-07 09:50:00,56.27,56.38,56.16,56.26,90562.22646167658,29.8673,29.9256,29.8089,29.8619,90562.2265
2007-08-07 10:00:00,56.26,56.88,56.26,56.87,222533.9468073168,29.8619,30.191,29.8619,30.1857,222533.9468
2007-08-07 10:10:00,56.88,56.91,56.6,56.63,183593.3116373022,30.191,30.207,30.0424,30.0583,183593.3116
2007-08-07 10:20:00,56.61,56.72,56.57,56.66,87083.38009202109,30.0477,30.1061,30.0265,30.0743,87083.3801
2007-08-07 10:30:00,56.65,56.67,56.53,56.53,76310.1784311525,30.0689,30.0796,30.0053,30.0053,76310.1784
2007-08-07 10:40:00,56.53,56.65,56.46,56.64,88654.47200089776,30.0053,30.0689,29.9681,30.0636,88654.472
2007-08-07 10:50:00,56.65,56.68,56.53,56.55,68005.83548423297,30.0689,30.0849,30.0053,30.0159,68005.8355
2007-08-07 11:00:00,56.56,56.66,56.41,56.42,78666.81629446751,30.0212,30.0743,29.9416,29.9469,78666.8163
2007-08-07 11:10:00,56.43,56.45,56.23,56.41,96173.26899337897,29.9522,29.9628,29.846,29.9416,96173.269
2007-08-07 11:20:00,56.42,56.54,56.36,56.54,47357.19896756817,29.9469,30.0106,29.915,30.0106,47357.199
2007-08-07 11:30:00,56.53,56.65,56.46,56.46,76646.84098305464,30.0053,30.0689,29.9681,29.9681,76646.841
2007-08-07 11:40:00,56.46,56.76,56.45,56.64,94489.95623386824,29.9681,30.1273,29.9628,30.0636,94489.9562
2007-08-07 11:50:00,56.64,56.81,56.47,56.75,108854.22511502636,30.0636,30.1539,29.9734,30.122,108854.2251
2007-08-07 12:00:00,56.75,57.22,56.75,57.16,131971.7203456402,30.122,30.3715,30.122,30.3397,131971.7203
2007-08-07 12:10:00,57.17,57.21,57.07,57.1,76759.0618336887,30.345,30.3662,30.2919,30.3078,76759.0618
2007-08-07 12:20:00,57.1,57.21,57.08,57.13,67108.06867916058,30.3078,30.3662,30.2972,30.3237,67108.0687
2007-08-07 12:30:00,57.13,57.23,57.12,57.16,44551.67770171697,30.3237,30.3768,30.3184,30.3397,44551.6777
2007-08-07 12:40:00,57.17,57.18,56.96,57.03,73167.99461339916,30.345,30.3503,30.2335,30.2706,73167.9946
2007-08-07 12:50:00,57.03,57.14,56.9,56.96,74626.86567164179,30.2706,30.329,30.2016,30.2335,74626.8657
2007-08-07 13:00:00,56.96,57.22,56.95,57.16,50499.38278532151,30.2335,30.3715,30.2282,30.3397,50499.3828
2007-08-07 13:10:00,57.16,57.2,57.05,57.2,72606.89036022892,30.3397,30.3609,30.2813,30.3609,72606.8904
2007-08-07 13:20:00,57.21,57.29,57.16,57.25,54427.11255751318,30.3662,30.4087,30.3397,30.3874,54427.1126
2007-08-07 13:30:00,57.24,57.24,57.15,57.16,62619.234653798674,30.3821,30.3821,30.3343,30.3397,62619.2347
2007-08-07 13:40:00,57.17,57.39,57.16,57.38,85063.40478060824,30.345,30.4617,30.3397,30.4564,85063.4048
2007-08-07 13:50:00,57.37,57.4,57.31,57.33,85287.84648187633,30.4511,30.467,30.4193,30.4299,85287.8465
2007-08-07 14:00:00,57.34,57.43,57.32,57.33,85736.72988441252,30.4352,30.483,30.4246,30.4299,85736.7299
2007-08-07 14:10:00,57.34,57.46,56.24,56.32,253843.5641342161,30.4352,30.4989,29.8513,29.8938,253843.5641
2007-08-07 14:20:00,56.33,56.76,56.26,56.34,303332.9592638312,29.8991,30.1273,29.8619,29.9044,303332.9593
2007-08-07 14:30:00,56.34,56.42,56.07,56.41,231848.2774099428,29.9044,29.9469,29.7611,29.9416,231848.2774
2007-08-07 14:40:00,56.41,56.86,56.23,56.75,266300.0785545954,29.9416,30.1804,29.846,30.122,266300.0786
2007-08-07 14:50:00,56.76,57.34,56.71,57.31,244865.8960834923,30.1273,30.4352,30.1008,30.4193,244865.8961
2007-08-07 15:00:00,57.27,57.89,57.25,57.44,293008.6410054988,30.398,30.7271,30.3874,30.4883,293008.641
2007-08-07 15:10:00,57.43,57.65,57.3,57.63,372797.6658063068,30.483,30.5997,30.414,30.5891,372797.6658
2007-08-07 15:20:00,57.63,57.77,57.47,57.7,322186.0621703512,30.5891,30.6634,30.5042,30.6263,322186.0622
2007-08-07 15:30:00,57.71,57.92,57.65,57.78,313881.7192234317,30.6316,30.743,30.5997,30.6687,313881.7192
2007-08-07 15:40:00,57.77,57.78,57.2,57.21,274941.0840534171,30.6634,30.6687,30.3609,30.3662,274941.0841
2007-08-07 15:50:00,57.22,57.49,57.19,57.37,355964.53821119963,30.3715,30.5148,30.3556,30.4511,355964.5382
2007-08-08 09:30:00,57.45,57.45,57.22,57.4,239030.4118505218,30.4936,30.4936,30.3715,30.467,239030.4119
2007-08-08 09:40:00,57.4,57.7,57.4,57.61,357086.7467175401,30.467,30.6263,30.467,30.5785,357086.7467
2007-08-08 09:50:00,57.62,57.89,57.61,57.89,150600.38155089214,30.5838,30.7271,30.5785,30.7271,150600.3816
2007-08-08 10:00:00,57.89,58.31,57.86,58.02,250252.4969139266,30.7271,30.9501,30.7112,30.7961,250252.4969
2007-08-08 10:10:00,58.03,58.22,57.99,58.12,97856.58175288967,30.8014,30.9023,30.7802,30.8492,97856.5818
2007-08-08 10:20:00,58.13,58.21,58.06,58.08,92918.86432499158,30.8545,30.897,30.8174,30.828,92918.8643
2007-08-08 10:30:00,58.07,58.09,57.94,57.98,164066.88362697788,30.8227,30.8333,30.7537,30.7749,164066.8836
2007-08-08 10:40:00,57.98,58.08,57.96,58.04,121310.73953540568,30.7749,30.828,30.7643,30.8067,121310.7395
2007-08-08 10:50:00,58.05,58.09,57.98,58.07,123330.71484681852,30.812,30.8333,30.7749,30.8227,123330.7148
2007-08-08 11:00:00,58.09,58.14,57.94,58.01,259117.9441140164,30.8333,30.8598,30.7537,30.7908,259117.9441
2007-08-08 11:10:00,58.01,58.05,57.97,57.97,133093.9288519807,30.7908,30.812,30.7696,30.7696,133093.9289
2007-08-08 11:20:00,57.97,58.11,57.92,58.02,93255.52687689372,30.7696,30.8439,30.743,30.7961,93255.5269
2007-08-08 11:30:00,58.02,58.08,57.98,58.03,120300.75187969924,30.7961,30.828,30.7749,30.8014,120300.7519
2007-08-08 11:40:00,58.04,58.06,58.0,58.03,87981.14689709348,30.8067,30.8174,30.7855,30.8014,87981.1469
2007-08-08 11:50:00,58.02,58.02,57.9,57.92,181573.3363258893,30.7961,30.7961,30.7324,30.743,181573.3363
2007-08-08 12:00:00,57.92,58.04,57.91,58.01,99427.67366176636,30.743,30.8067,30.7377,30.7908,99427.6737
2007-08-08 12:10:00,58.01,58.01,57.94,58.01,120525.19358096732,30.7908,30.7908,30.7537,30.7908,120525.1936
2007-08-08 12:20:00,58.01,58.06,58.0,58.04,93592.18942879589,30.7908,30.8174,30.7855,30.8067,93592.1894
2007-08-08 12:30:00,58.05,58.11,57.97,58.08,146560.43092806643,30.812,30.8439,30.7696,30.828,146560.4309
2007-08-08 12:40:00,58.08,58.17,58.07,58.14,99764.33621366847,30.828,30.8757,30.8227,30.8598,99764.3362
2007-08-08 12:50:00,58.13,58.17,58.08,58.12,68342.4980361351,30.8545,30.8757,30.828,30.8492,68342.498
2007-08-08 13:00:00,58.13,58.15,58.06,58.11,52070.47469419818,30.8545,30.8651,30.8174,30.8439,52070.4747
2007-08-08 13:10:00,58.11,58.29,58.03,58.16,65761.41847155201,30.8439,30.9394,30.8014,30.8704,65761.4185
2007-08-08 13:20:00,58.16,58.19,58.04,58.06,59925.934238581525,30.8704,30.8864,30.8067,30.8174,59925.9342
2007-08-08 13:30:00,58.06,58.32,58.05,58.17,101335.42812254516,30.8174,30.9554,30.812,30.8757,101335.4281
2007-08-08 13:40:00,58.2,58.3,58.12,58.16,111771.9672315116,30.8917,30.9447,30.8492,30.8704,111771.9672
2007-08-08 13:50:00,58.18,58.27,58.1,58.26,93143.30602625968,30.8811,30.9288,30.8386,30.9235,93143.306
2007-08-08 14:00:00,58.27,58.27,58.14,58.19,117831.8931657502,30.9288,30.9288,30.8598,30.8864,117831.8932
2007-08-08 14:10:00,58.19,58.41,58.13,58.33,90562.22646167658,30.8864,31.0031,30.8545,30.9607,90562.2265
2007-08-08 14:20:00,58.35,58.49,58.26,58.33,154415.89047244977,30.9713,31.0456,30.9235,30.9607,154415.8905
2007-08-08 14:30:00,58.32,58.37,58.05,58.05,139602.73818875547,30.9554,30.9819,30.812,30.812,139602.7382
2007-08-08 14:40:00,58.05,58.32,58.03,58.14,234092.69442262367,30.812,30.9554,30.8014,30.8598,234092.6944
2007-08-08 14:50:00,58.15,58.15,57.83,57.83,101672.0906744473,30.8651,30.8651,30.6953,30.6953,101672.0907
2007-08-08 15:00:00,57.83,57.97,57.44,57.44,175513.41039165074,30.6953,30.7696,30.4883,30.4883,175513.4104
2007-08-08 15:10:00,57.44,57.66,57.24,57.38,160812.4789585905,30.4883,30.605,30.3821,30.4564,160812.479
2007-08-08 15:20:00,57.37,57.56,56.81,57.03,213444.0579059589,30.4511,30.552,30.1539,30.2706,213444.0579
2007-08-08 15:30:00,57.03,57.24,56.75,57.2,221636.1800022444,30.2706,30.3821,30.122,30.3609,221636.18
2007-08-08 15:40:00,57.2,57.34,56.94,57.18,257322.4105038716,30.3609,30.4352,30.2229,30.3503,257322.4105
2007-08-08 15:50:00,57.16,58.03,57.15,57.9,384580.8551228818,30.3397,30.8014,30.3343,30.7324,384580.8551
2007-08-09 09:30:00,56.63,57.74,55.25,55.67,468858.7139490517,30.0583,30.6475,29.3259,29.5488,468858.7139
2007-08-09 09:40:00,55.66,56.48,55.65,56.1,201997.53114128605,29.5435,29.9787,29.5382,29.777,201997.5311
2007-08-09 09:50:00,56.08,56.17,55.93,56.09,173717.876781506,29.7664,29.8142,29.6868,29.7717,173717.8768
2007-08-09 10:00:00,56.09,56.32,55.89,55.9,118729.65997082255,29.7717,29.8938,29.6656,29.6709,118729.66
2007-08-09 10:10:00,55.9,56.41,55.76,56.38,224105.03871619343,29.6709,29.9416,29.5966,29.9256,224105.0387
2007-08-09 10:20:00,56.4,56.81,56.38,56.77,236898.2156884749,29.9363,30.1539,29.9256,30.1326,236898.2157
2007-08-09 10:30:00,56.77,57.33,56.74,56.78,243519.24587588373,30.1326,30.4299,30.1167,30.138,243519.2459
2007-08-09 10:40:00,56.76,56.83,56.63,56.74,198182.0222197284,30.1273,30.1645,30.0583,30.1167,198182.0222
2007-08-09 10:50:00,56.76,56.83,56.64,56.82,119851.86847716304,30.1273,30.1645,30.0636,30.1592,119851.8685
2007-08-09 11:00:00,56.82,57.07,56.72,56.9,140949.38839636403,30.1592,30.2919,30.1061,30.2016,140949.3884
2007-08-09 11:10:00,56.91,57.08,56.72,56.74,113118.61743912018,30.207,30.2972,30.1061,30.1167,113118.6174
2007-08-09 11:20:00,56.74,56.75,56.5,56.57,94938.83963640445,30.1167,30.122,29.9893,30.0265,94938.8396
2007-08-09 11:30:00,56.55,56.9,56.55,56.69,122994.0522949164,30.0159,30.2016,30.0159,30.0902,122994.0523
2007-08-09 11:40:00,56.67,56.72,56.34,56.38,167209.06744473122,30.0796,30.1061,29.9044,29.9256,167209.0674
2007-08-09 11:50:00,56.38,56.58,56.26,56.58,162495.79171810122,29.9256,30.0318,29.8619,30.0318,162495.7917
2007-08-09 12:00:00,56.58,56.68,56.08,56.15,244753.67523285825,30.0318,30.0849,29.7664,29.8036,244753.6752
2007-08-09 12:10:00,56.14,56.34,56.05,56.26,167209.06744473122,29.7982,29.9044,29.7505,29.8619,167209.0674
2007-08-09 12:20:00,56.26,56.33,56.22,56.27,102569.85747951968,29.8619,29.8991,29.8407,29.8673,102569.8575
2007-08-09 12:30:00,56.26,56.26,55.82,55.82,175737.85209291885,29.8619,29.8619,29.6284,29.6284,175737.8521
2007-08-09 12:40:00,55.83,55.96,55.76,55.8,116709.68465940972,29.6337,29.7027,29.5966,29.6178,116709.6847
2007-08-09 12:50:00,55.81,55.85,55.52,55.75,148580.40623947929,29.6231,29.6443,29.4692,29.5912,148580.4062
2007-08-09 13:00:00,55.77,55.86,55.56,55.86,155986.98238132644,29.6019,29.6496,29.4904,29.6496,155986.9824
2007-08-09 13:10:00,55.87,55.93,55.52,55.55,125799.5735607676,29.6549,29.6868,29.4692,29.4851,125799.5736
2007-08-09 13:20:00,55.56,55.81,55.52,55.8,93704.41027942993,29.4904,29.6231,29.4692,29.6178,93704.4103
2007-08-09 13:30:00,55.82,56.02,55.78,55.78,104702.0536415666,29.6284,29.7346,29.6072,29.6072,104702.0536
2007-08-09 13:40:00,55.78,56.05,55.62,55.89,101559.86982381326,29.6072,29.7505,29.5222,29.6656,101559.8698
2007-08-09 13:50:00,55.86,56.09,55.74,56.0,68342.4980361351,29.6496,29.7717,29.5859,29.7239,68342.498
2007-08-09 14:00:00,56.0,56.0,55.73,55.88,99427.67366176636,29.7239,29.7239,29.5806,29.6602,99427.6737
2007-08-09 14:10:00,55.88,56.1,55.69,56.1,103243.18258332396,29.6602,29.777,29.5594,29.777,103243.1826
2007-08-09 14:20:00,56.1,56.17,55.74,55.84,122320.7271911121,29.777,29.8142,29.5859,29.639,122320.7272
2007-08-09 14:30:00,55.85,55.98,55.4,55.68,283245.42700033664,29.6443,29.7133,29.4055,29.5541,283245.427
2007-08-09 14:40:00,55.68,55.87,55.48,55.48,140163.8424419257,29.5541,29.6549,29.4479,29.4479,140163.8424
2007-08-09 14:50:00,55.49,55.52,55.2,55.2,180563.34867018287,29.4532,29.4692,29.2993,29.2993,180563.3487
2007-08-09 15:00:00,55.2,55.46,54.89,55.11,270788.91257995734,29.2993,29.4373,29.1348,29.2515,270788.9126
2007-08-09 15:10:00,55.09,55.74,55.08,55.7,285826.5065649197,29.2409,29.5859,29.2356,29.5647,285826.5066
2007-08-09 15:20:00,55.68,55.77,55.12,55.19,198743.12647289864,29.5541,29.6019,29.2568,29.294,198743.1265
2007-08-09 15:30:00,55.19,55.43,54.8,54.87,248905.84670631803,29.294,29.4214,29.087,29.1242,248905.8467
2007-08-09 15:40:00,54.87,55.26,54.7,55.12,344966.89484906296,29.1242,29.3312,29.0339,29.2568,344966.8948
2007-08-09 15:50:00,55.13,55.14,53.98,54.08,692739.310963977,29.2622,29.2675,28.6518,28.7048,692739.311
2007-08-10 09:30:00,53.45,54.03,53.43,53.58,252496.91392660755,28.3704,28.6783,28.3598,28.4394,252496.9139
2007-08-10 09:40:00,53.58,53.64,53.1,53.34,232746.0442150152,28.4394,28.4713,28.1847,28.3121,232746.0442
2007-08-10 09:50:00,53.32,54.07,53.32,53.72,142969.3637077769,28.3014,28.6995,28.3014,28.5138,142969.3637
2007-08-10 10:00:00,53.73,53.86,53.56,53.81,246998.0922455392,28.5191,28.5881,28.4288,28.5615,246998.0922
2007-08-10 10:10:00,53.8,54.01,53.72,53.91,120412.97273033328,28.5562,28.6677,28.5138,28.6146,120412.9727
2007-08-10 10:20:00,53.89,53.99,53.75,53.93,186062.1703512513,28.604,28.6571,28.5297,28.6252,186062.1704
2007-08-10 10:30:00,53.96,54.01,53.69,53.8,155089.21557625406,28.6411,28.6677,28.4978,28.5562,155089.2156
2007-08-10 10:40:00,53.8,54.38,53.8,54.05,149365.95219391762,28.5562,28.8641,28.5562,28.6889,149365.9522
2007-08-10 10:50:00,54.04,54.09,53.75,53.9,142520.4803052407,28.6836,28.7101,28.5297,28.6093,142520.4803
2007-08-10 11:00:00,53.9,54.46,53.83,53.87,127707.3280215464,28.6093,28.9065,28.5721,28.5934,127707.328
2007-08-10 11:10:00,53.88,54.26,53.79,54.08,114801.9301986309,28.5987,28.8004,28.5509,28.7048,114801.9302
2007-08-10 11:20:00,54.08,54.14,53.83,53.97,190551.0043766132,28.7048,28.7367,28.5721,28.6464,190551.0044
2007-08-10 11:30:00,53.97,53.97,53.83,53.9,87532.26349455728,28.6464,28.6464,28.5721,28.6093,87532.2635
2007-08-10 11:40:00,53.92,53.95,53.8,53.9,105824.26214790708,28.6199,28.6358,28.5562,28.6093,105824.2621
2007-08-10 11:50:00,53.91,54.0,53.85,54.0,285714.2857142857,28.6146,28.6624,28.5828,28.6624,285714.2857
2007-08-10 12:00:00,54.0,54.52,53.85,54.46,172932.33082706766,28.6624,28.9384,28.5828,28.9065,172932.3308
2007-08-10 12:10:00,54.46,55.14,54.45,55.06,137807.2045786107,28.9065,29.2675,28.9012,29.225,137807.2046
2007-08-10 12:20:00,55.07,55.31,54.86,55.05,184042.1950398384,29.2303,29.3577,29.1188,29.2197,184042.195
2007-08-10 12:30:00,55.04,55.2,54.54,54.78,109639.7710694647,29.2144,29.2993,28.949,29.0764,109639.7711
2007-08-10 12:40:00,54.78,54.78,54.31,54.41,64639.209965211536,29.0764,29.0764,28.8269,28.88,64639.21
2007-08-10 12:50:00,54.41,54.75,54.41,54.56,82370.10436539109,28.88,29.0605,28.88,28.9596,82370.1044
2007-08-10 13:00:00,54.57,54.75,54.57,54.71,64975.87251711368,28.9649,29.0605,28.9649,29.0392,64975.8725
2007-08-10 13:10:00,54.71,54.92,54.66,54.92,124565.14420379304,29.0392,29.1507,29.0127,29.1507,124565.1442
2007-08-10 13:20:00,54.92,55.17,54.71,54.79,112557.51318594994,29.1507,29.2834,29.0392,29.0817,112557.5132
2007-08-10 13:30:00,54.81,54.87,54.49,54.71,83716.75457299966,29.0923,29.1242,28.9225,29.0392,83716.7546
2007-08-10 13:40:00,54.73,54.75,54.03,54.23,107395.35405678376,29.0498,29.0605,28.6783,28.7845,107395.3541
2007-08-10 13:50:00,54.23,54.51,54.14,54.49,117944.11401638424,28.7845,28.9331,28.7367,28.9225,117944.114
2007-08-10 14:00:00,54.49,54.64,54.27,54.59,136236.11266973402,28.9225,29.0021,28.8057,28.9755,136236.1127
2007-08-10 14:10:00,54.59,54.78,54.42,54.64,99203.23196049826,28.9755,29.0764,28.8853,29.0021,99203.232
2007-08-10 14:20:00,54.64,54.89,54.63,54.72,150824.82325216025,29.0021,29.1348,28.9968,29.0445,150824.8233
2007-08-10 14:30:00,54.71,54.78,54.37,54.41,103579.84513522612,29.0392,29.0764,28.8588,28.88,103579.8451
2007-08-10 14:40:00,54.45,54.79,54.45,54.62,86297.83413758276,28.9012,29.0817,28.9012,28.9915,86297.8341
2007-08-10 14:50:00,54.62,54.64,54.37,54.52,80462.34990461227,28.9915,29.0021,28.8588,28.9384,80462.3499
2007-08-10 15:00:00,54.54,54.98,54.5,54.84,116821.90551004375,28.949,29.1825,28.9278,29.1082,116821.9055
2007-08-10 15:10:00,54.8,55.01,54.5,54.51,111996.4089327797,29.087,29.1985,28.9278,28.9331,111996.4089
2007-08-10 15:20:00,54.5,55.46,54.48,55.24,183256.64908540004,28.9278,29.4373,28.9171,29.3205,183256.6491
2007-08-10 15:30:00,55.25,56.1,55.24,55.77,324654.9208843003,29.3259,29.777,29.3205,29.6019,324654.9209
2007-08-10 15:40:00,55.77,55.8,55.52,55.56,237683.76164291325,29.6019,29.6178,29.4692,29.4904,237683.7616
2007-08-10 15:50:00,55.56,55.72,55.27,55.33,208394.1196274268,29.4904,29.5753,29.3365,29.3683,208394.1196
2007-08-13 09:30:00,55.69,56.75,55.69,56.11,264392.3240938166,29.5594,30.122,29.5594,29.7823,264392.3241
2007-08-13 09:40:00,56.22,56.23,55.77,55.87,137582.7628773426,29.8407,29.846,29.6019,29.6549,137582.7629
2007-08-13 09:50:00,55.88,55.95,55.74,55.81,79901.24565144203,29.6602,29.6974,29.5859,29.6231,79901.2457
2007-08-13 10:00:00,55.83,55.94,55.77,55.77,88093.36774772752,29.6337,29.6921,29.6019,29.6019,88093.3677
2007-08-13 10:10:00,55.77,56.13,55.69,55.94,63068.11805633486,29.6019,29.7929,29.5594,29.6921,63068.1181
2007-08-13 10:20:00,55.93,56.19,55.92,56.13,59364.829985411285,29.6868,29.8248,29.6815,29.7929,59364.83
2007-08-13 10:30:00,56.13,56.33,56.11,56.26,74065.76141847155,29.7929,29.8991,29.7823,29.8619,74065.7614
2007-08-13 10:40:00,56.26,56.31,56.13,56.3,70699.13589945012,29.8619,29.8885,29.7929,29.8832,70699.1359
2007-08-13 10:50:00,56.3,56.41,56.18,56.39,78105.71204129727,29.8832,29.9416,29.8195,29.9309,78105.712
2007-08-13 11:00:00,56.39,56.52,56.25,56.25,102233.19492761754,29.9309,29.9999,29.8566,29.8566,102233.1949
2007-08-13 11:10:00,56.25,56.38,56.25,56.31,75412.41162608012,29.8566,29.9256,29.8566,29.8885,75412.4116
2007-08-13 11:20:00,56.31,56.5,56.18,56.47,135001.6833127595,29.8885,29.9893,29.8195,29.9734,135001.6833
2007-08-13 11:30:00,56.48,56.65,56.42,56.5,118841.88082145662,29.9787,30.0689,29.9469,29.9893,118841.8808
2007-08-13 11:40:00,56.5,56.5,56.33,56.37,52856.02064863651,29.9893,29.9893,29.8991,29.9203,52856.0206
2007-08-13 11:50:00,56.37,56.45,56.23,56.44,62731.45550443272,29.9203,29.9628,29.846,29.9575,62731.4555
2007-08-13 12:00:00,56.44,56.47,56.21,56.3,88430.03029962967,29.9575,29.9734,29.8354,29.8832,88430.0303
2007-08-13 12:10:00,56.3,56.34,56.15,56.16,73280.21546403322,29.8832,29.9044,29.8036,29.8089,73280.2155
2007-08-13 12:20:00,56.17,56.26,56.13,56.2,71372.4610032544,29.8142,29.8619,29.7929,29.8301,71372.461
2007-08-13 12:30:00,56.2,56.34,56.15,56.23,45898.32790932555,29.8301,29.9044,29.8036,29.846,45898.3279
2007-08-13 12:40:00,56.23,56.32,56.14,56.17,57120.41297273033,29.846,29.8938,29.7982,29.8142,57120.413
2007-08-13 12:50:00,56.18,56.5,56.18,56.45,55885.9836157558,29.8195,29.9893,29.8195,29.9628,55885.9836
2007-08-13 13:00:00,56.46,56.51,56.37,56.49,51509.37044102794,29.9681,29.9946,29.9203,29.984,51509.3704
2007-08-13 13:10:00,56.49,56.5,56.4,56.48,62394.79295253057,29.984,29.9893,29.9363,29.9787,62394.793
2007-08-13 13:20:00,56.49,56.5,56.18,56.26,104477.6119402985,29.984,29.9893,29.8195,29.8619,104477.6119
2007-08-13 13:30:00,56.28,56.5,56.24,56.48,53529.3457524408,29.8726,29.9893,29.8513,29.9787,53529.3458
2007-08-13 13:40:00,56.47,56.55,56.4,56.4,40175.06452698911,29.9734,30.0159,29.9363,29.9363,40175.0645
2007-08-13 13:50:00,56.38,56.51,56.36,56.5,33105.1509370441,29.9256,29.9946,29.915,29.9893,33105.1509
2007-08-13 14:00:00,56.48,56.62,56.36,56.61,86522.27583885085,29.9787,30.053,29.915,30.0477,86522.2758
2007-08-13 14:10:00,56.62,56.62,56.44,56.49,64975.87251711368,30.053,30.053,29.9575,29.984,64975.8725
2007-08-13 14:20:00,56.5,56.78,56.5,56.75,98305.46515542587,29.9893,30.138,29.9893,30.122,98305.4652
2007-08-13 14:30:00,56.75,56.87,56.73,56.83,175288.96869038267,30.122,30.1857,30.1114,30.1645,175288.9687
2007-08-13 14:40:00,56.83,56.83,56.46,56.46,121422.96038603972,30.1645,30.1645,29.9681,29.9681,121422.9604
2007-08-13 14:50:00,56.46,56.63,56.44,56.48,90450.00561104252,29.9681,30.0583,29.9575,29.9787,90450.0056
2007-08-13 15:00:00,56.46,56.67,56.46,56.58,74626.86567164179,29.9681,30.0796,29.9681,30.0318,74626.8657
2007-08-13 15:10:00,56.58,56.67,56.36,56.42,129390.64078105713,30.0318,30.0796,29.915,29.9469,129390.6408
2007-08-13 15:20:00,56.43,56.5,56.25,56.5,98642.12770732802,29.9522,29.9893,29.8566,29.9893,98642.1277
2007-08-13 15:30:00,56.5,56.51,56.32,56.5,88654.47200089776,29.9893,29.9946,29.8938,29.9893,88654.472
2007-08-13 15:40:00,56.51,56.63,56.15,56.18,209291.8864324992,29.9946,30.0583,29.8036,29.8195,209291.8864
2007-08-13 15:50:00,56.18,56.23,55.77,56.01,243294.8041746156,29.8195,29.846,29.6019,29.7292,243294.8042
2007-08-14 09:30:00,56.58,56.67,56.17,56.26,169565.70530804622,30.0318,30.0796,29.8142,29.8619,169565.7053
2007-08-14 09:40:00,56.27,56.41,56.18,56.3,172259.00572326337,29.8673,29.9416,29.8195,29.8832,172259.0057
2007-08-14 09:50:00,56.27,56.42,56.22,56.33,80237.90820334418,29.8673,29.9469,29.8407,29.8991,80237.9082
2007-08-14 10:00:00,56.33,56.4,55.74,55.76,111884.18808214566,29.8991,29.9363,29.5859,29.5966,111884.1881
2007-08-14 10:10:00,55.78,56.0,55.52,55.76,221299.51745034227,29.6072,29.7239,29.4692,29.5966,221299.5175
2007-08-14 10:20:00,55.76,55.97,55.7,55.97,147009.31433060262,29.5966,29.708,29.5647,29.708,147009.3143
2007-08-14 10:30:00,55.93,56.16,55.92,55.94,153854.78621927954,29.6868,29.8089,29.6815,29.6921,153854.7862
2007-08-14 10:40:00,55.95,55.97,55.87,55.96,63741.44316013915,29.6974,29.708,29.6549,29.7027,63741.4432
2007-08-14 10:50:00,55.97,55.97,55.68,55.77,108405.34171249018,29.708,29.708,29.5541,29.6019,108405.3417
2007-08-14 11:00:00,55.78,55.78,55.24,55.3,179777.80271574456,29.6072,29.6072,29.3205,29.3524,179777.8027
2007-08-14 11:10:00,55.31,55.76,55.27,55.74,107619.79575805184,29.3577,29.5966,29.3365,29.5859,107619.7958
2007-08-14 11:20:00,55.74,55.77,55.3,55.39,88991.13455279991,29.5859,29.6019,29.3524,29.4002,88991.1346
2007-08-14 11:30:00,55.4,55.55,55.37,55.45,86410.05498821681,29.4055,29.4851,29.3895,29.432,86410.055
2007-08-14 11:40:00,55.45,55.56,55.35,55.4,193019.86309056223,29.432,29.4904,29.3789,29.4055,193019.8631
2007-08-14 11:50:00,55.38,55.73,55.37,55.56,104589.83279093256,29.3949,29.5806,29.3895,29.4904,104589.8328
2007-08-14 12:00:00,55.56,55.63,55.48,55.54,93143.30602625968,29.4904,29.5275,29.4479,29.4798,93143.306
2007-08-14 12:10:00,55.54,55.56,55.48,55.54,35125.12624845696,29.4798,29.4904,29.4479,29.4798,35125.1262
2007-08-14 12:20:00,55.54,55.54,55.34,55.44,55773.76276512176,29.4798,29.4798,29.3736,29.4267,55773.7628
2007-08-14 12:30:00,55.44,55.56,55.42,55.52,60823.70104365391,29.4267,29.4904,29.4161,29.4692,60823.701
2007-08-14 12:40:00,55.5,55.69,55.43,55.44,74963.52822354394,29.4585,29.5594,29.4214,29.4267,74963.5282
2007-08-14 12:50:00,55.44,55.71,55.44,55.5,55100.43766131747,29.4267,29.57,29.4267,29.4585,55100.4377
2007-08-14 13:00:00,55.5,55.57,55.42,55.47,50611.60363595556,29.4585,29.4957,29.4161,29.4426,50611.6036
2007-08-14 13:10:00,55.47,55.47,55.29,55.38,63965.88486140725,29.4426,29.4426,29.3471,29.3949,63965.8849
2007-08-14 13:20:00,55.38,55.43,55.27,55.32,68903.60228930535,29.3949,29.4214,29.3365,29.363,68903.6023
2007-08-14 13:30:00,55.31,55.6,55.3,55.53,61048.14274492201,29.3577,29.5116,29.3524,29.4745,61048.1427
2007-08-14 13:40:00,55.51,55.52,55.2,55.29,97407.69835035349,29.4639,29.4692,29.2993,29.3471,97407.6984
2007-08-14 13:50:00,55.29,55.35,55.11,55.17,98081.02345415778,29.3471,29.3789,29.2515,29.2834,98081.0235
2007-08-14 14:00:00,55.19,55.24,55.02,55.09,201660.8685893839,29.294,29.3205,29.2038,29.2409,201660.8686
2007-08-14 14:10:00,55.1,55.34,55.06,55.29,102345.4157782516,29.2462,29.3736,29.225,29.3471,102345.4158
2007-08-14 14:20:00,55.31,55.37,55.14,55.16,90450.00561104252,29.3577,29.3895,29.2675,29.2781,90450.0056
2007-08-14 14:30:00,55.15,55.2,54.8,55.07,161261.3623611267,29.2728,29.2993,29.087,29.2303,161261.3624
2007-08-14 14:40:00,55.04,55.07,54.82,54.95,71709.12355515655,29.2144,29.2303,29.0976,29.1666,71709.1236
2007-08-14 14:50:00,54.97,54.99,54.76,54.94,67332.51038042868,29.1772,29.1878,29.0658,29.1613,67332.5104
2007-08-14 15:00:00,54.95,55.29,54.95,55.04,179890.02356637863,29.1666,29.3471,29.1666,29.2144,179890.0236
2007-08-14 15:10:00,55.05,55.32,54.86,55.22,143306.02625967903,29.2197,29.363,29.1188,29.3099,143306.0263
2007-08-14 15:20:00,55.22,55.49,55.1,55.11,148580.40623947929,29.3099,29.4532,29.2462,29.2515,148580.4062
2007-08-14 15:30:00,55.11,55.15,54.78,54.98,142857.14285714284,29.2515,29.2728,29.0764,29.1825,142857.1429
2007-08-14 15:40:00,54.96,54.99,54.8,54.87,129615.0824823252,29.1719,29.1878,29.087,29.1242,129615.0825
2007-08-14 15:50:00,54.87,54.87,54.61,54.63,239703.7369543261,29.1242,29.1242,28.9861,28.9968,239703.737
2007-08-15 09:30:00,54.13,54.74,53.97,54.36,193132.08394119627,28.7314,29.0552,28.6464,28.8535,193132.0839
2007-08-15 09:40:00,54.33,54.55,53.93,54.47,145662.66412299406,28.8375,28.9543,28.6252,28.9118,145662.6641
2007-08-15 09:50:00,54.5,55.18,54.3,54.82,166199.07978902478,28.9278,29.2887,28.8216,29.0976,166199.0798
2007-08-15 10:00:00,54.83,55.03,54.61,54.99,144540.45561665358,29.1029,29.2091,28.9861,29.1878,144540.4556
2007-08-15 10:10:00,54.99,55.17,54.8,54.89,150712.6024015262,29.1878,29.2834,29.087,29.1348,150712.6024
2007-08-15 10:20:00,54.89,55.5,54.82,55.42,118056.33486701827,29.1348,29.4585,29.0976,29.4161,118056.3349
2007-08-15 10:30:00,55.42,55.45,54.94,54.95,100100.99876557064,29.4161,29.432,29.1613,29.1666,100100.9988
2007-08-15 10:40:00,54.95,55.06,54.58,54.83,124565.14420379304,29.1666,29.225,28.9702,29.1029,124565.1442
2007-08-15 10:50:00,54.82,54.87,54.65,54.7,69576.92739310964,29.0976,29.1242,29.0074,29.0339,69576.9274
2007-08-15 11:00:00,54.72,54.83,54.54,54.61,76197.95758051846,29.0445,29.1029,28.949,28.9861,76197.9576
2007-08-15 11:10:00,54.62,54.8,54.62,54.71,68118.05633486701,28.9915,29.087,28.9915,29.0392,68118.0563
2007-08-15 11:20:00,54.72,54.85,54.7,54.76,67556.95208169677,29.0445,29.1135,29.0339,29.0658,67556.9521
2007-08-15 11:30:00,54.76,54.79,54.49,54.49,64751.43081584558,29.0658,29.0817,28.9225,28.9225,64751.4308
2007-08-15 11:40:00,54.49,54.65,54.48,54.61,97071.03579845135,28.9225,29.0074,28.9171,28.9861,97071.0358
2007-08-15 11:50:00,54.61,54.67,54.46,54.56,93816.63113006396,28.9861,29.018,28.9065,28.9596,93816.6311
2007-08-15 12:00:00,54.56,54.73,54.46,54.62,69352.48569184155,28.9596,29.0498,28.9065,28.9915,69352.4857
2007-08-15 12:10:00,54.62,54.74,54.56,54.58,66098.08102345416,28.9915,29.0552,28.9596,28.9702,66098.081
2007-08-15 12:20:00,54.59,54.63,54.43,54.49,71372.4610032544,28.9755,28.9968,28.8906,28.9225,71372.461
2007-08-15 12:30:00,54.47,54.64,54.36,54.64,57905.95892716866,28.9118,29.0021,28.8535,29.0021,57905.9589
2007-08-15 12:40:00,54.64,54.76,54.54,54.67,53641.56660307485,29.0021,29.0658,28.949,29.018,53641.5666
2007-08-15 12:50:00,54.68,54.73,54.48,54.53,61160.36359555605,29.0233,29.0498,28.9171,28.9437,61160.3636
2007-08-15 13:00:00,54.53,54.58,54.43,54.52,72494.66950959488,28.9437,28.9702,28.8906,28.9384,72494.6695
2007-08-15 13:10:00,54.54,54.69,54.48,54.62,76534.6201324206,28.949,29.0286,28.9171,28.9915,76534.6201
2007-08-15 13:20:00,54.62,54.71,54.57,54.67,75524.63247671416,28.9915,29.0392,28.9649,29.018,75524.6325
2007-08-15 13:30:00,54.67,54.83,54.67,54.79,101559.86982381326,29.018,29.1029,29.018,29.0817,101559.8698
2007-08-15 13:40:00,54.79,54.85,54.68,54.7,103579.84513522612,29.0817,29.1135,29.0233,29.0339,103579.8451
2007-08-15 13:50:00,54.69,54.78,54.58,54.68,87868.92604645943,29.0286,29.0764,28.9702,29.0233,87868.926
2007-08-15 14:00:00,54.69,54.7,54.44,54.5,81696.7792615868,29.0286,29.0339,28.8959,28.9278,81696.7793
2007-08-15 14:10:00,54.48,54.5,54.18,54.39,164627.9878801481,28.9171,28.9278,28.7579,28.8694,164627.9879
2007-08-15 14:20:00,54.39,54.43,54.13,54.21,108517.56256312424,28.8694,28.8906,28.7314,28.7738,108517.5626
2007-08-15 14:30:00,54.22,54.28,53.86,54.1,156435.86578386262,28.7791,28.811,28.5881,28.7154,156435.8658
2007-08-15 14:40:00,54.1,54.19,53.69,53.69,201324.2060374817,28.7154,28.7632,28.4978,28.4978,201324.206
2007-08-15 14:50:00,53.69,53.97,53.54,53.83,199977.5558298732,28.4978,28.6464,28.4182,28.5721,199977.5558
2007-08-15 15:00:00,53.82,54.03,53.65,53.67,144877.11816855572,28.5668,28.6783,28.4766,28.4872,144877.1182
2007-08-15 15:10:00,53.69,53.79,53.36,53.64,186511.05375378745,28.4978,28.5509,28.3227,28.4713,186511.0538
2007-08-15 15:20:00,53.63,53.68,53.36,53.4,155650.3198294243,28.466,28.4925,28.3227,28.3439,155650.3198
2007-08-15 15:30:00,53.41,53.63,53.24,53.51,280664.3474357536,28.3492,28.466,28.259,28.4023,280664.3474
2007-08-15 15:40:00,53.52,53.7,53.44,53.47,271125.57513185946,28.4076,28.5031,28.3651,28.3811,271125.5751
2007-08-15 15:50:00,53.47,53.54,53.02,53.22,296263.0456738862,28.3811,28.4182,28.1422,28.2484,296263.0457
2007-08-16 09:30:00,52.98,53.47,52.91,52.92,323981.595780496,28.121,28.3811,28.0838,28.0891,323981.5958
2007-08-16 09:40:00,52.92,53.42,52.89,53.07,160812.4789585905,28.0891,28.3545,28.0732,28.1687,160812.479
2007-08-16 09:50:00,53.02,53.24,52.89,52.97,147907.081135675,28.1422,28.259,28.0732,28.1157,147907.0811
2007-08-16 10:00:00,53.0,53.06,52.71,52.82,198406.46392099647,28.1316,28.1634,27.9777,28.036,198406.4639
2007-08-16 10:10:00,52.85,52.9,52.73,52.84,123218.49399618448,28.052,28.0785,27.9883,28.0467,123218.494
2007-08-16 10:20:00,52.85,52.85,52.62,52.69,132420.6037481764,28.052,28.052,27.9299,27.967,132420.6037
2007-08-16 10:30:00,52.68,52.75,52.56,52.66,144203.79306475143,27.9617,27.9989,27.898,27.9511,144203.7931
2007-08-16 10:40:00,52.67,52.76,52.54,52.67,158455.8410952755,27.9564,28.0042,27.8874,27.9564,158455.8411
2007-08-16 10:50:00,52.67,53.04,52.66,52.85,219952.8672427337,27.9564,28.1528,27.9511,28.052,219952.8672
2007-08-16 11:00:00,52.85,53.2,52.84,53.12,122545.1688923802,28.052,28.2377,28.0467,28.1953,122545.1689
2007-08-16 11:10:00,53.13,53.15,52.66,52.67,148917.06879138143,28.2006,28.2112,27.9511,27.9564,148917.0688
2007-08-16 11:20:00,52.67,52.73,52.56,52.64,127595.10717091236,27.9564,27.9883,27.898,27.9405,127595.1072
2007-08-16 11:30:00,52.64,52.75,52.43,52.73,131186.17439120187,27.9405,27.9989,27.829,27.9883,131186.1744
2007-08-16 11:40:00,52.74,52.83,52.6,52.67,107732.01660868588,27.9936,28.0414,27.9193,27.9564,107732.0166
2007-08-16 11:50:00,52.66,52.81,52.58,52.74,97968.80260352373,27.9511,28.0307,27.9087,27.9936,97968.8026
2007-08-16 12:00:00,52.73,52.76,52.35,52.36,164964.65043205026,27.9883,28.0042,27.7866,27.7919,164964.6504
2007-08-16 12:10:00,52.35,52.6,52.22,52.6,157333.63258893503,27.7866,27.9193,27.7176,27.9193,157333.6326
2007-08-16 12:20:00,52.56,52.78,52.5,52.62,97632.14005162158,27.898,28.0148,27.8662,27.9299,97632.1401
2007-08-16 12:30:00,52.64,52.7,52.36,52.36,125238.46930759736,27.9405,27.9724,27.7919,27.7919,125238.4693
2007-08-16 12:40:00,52.37,52.42,52.11,52.41,117383.009763214,27.7972,27.8237,27.6592,27.8184,117383.0098
2007-08-16 12:50:00,52.4,52.58,52.31,52.36,106722.02895297944,27.8131,27.9087,27.7653,27.7919,106722.029
2007-08-16 13:00:00,52.36,52.69,52.3,52.65,142857.14285714284,27.7919,27.967,27.76,27.9458,142857.1429
2007-08-16 13:10:00,52.66,53.31,52.62,53.31,167882.3925485355,27.9511,28.2961,27.9299,28.2961,167882.3925
2007-08-16 13:20:00,53.31,53.33,52.75,52.82,127482.8863202783,28.2961,28.3067,27.9989,28.036,127482.8863
2007-08-16 13:30:00,52.82,53.21,52.74,53.18,110986.42127707328,28.036,28.2431,27.9936,28.2271,110986.4213
2007-08-16 13:40:00,53.18,53.49,52.8,52.85,195825.3843564134,28.2271,28.3917,28.0254,28.052,195825.3844
2007-08-16 13:50:00,52.85,53.37,52.75,53.18,173942.31848277408,28.052,28.328,27.9989,28.2271,173942.3185
2007-08-16 14:00:00,53.18,53.78,53.0,53.45,193019.86309056223,28.2271,28.5456,28.1316,28.3704,193019.8631
2007-08-16 14:10:00,53.46,54.08,53.04,53.91,349343.5080237908,28.3757,28.7048,28.1528,28.6146,349343.508
2007-08-16 14:20:00,53.93,53.93,53.47,53.56,223656.15531365728,28.6252,28.6252,28.3811,28.4288,223656.1553
2007-08-16 14:30:00,53.56,53.61,52.9,53.39,264392.3240938166,28.4288,28.4554,28.0785,28.3386,264392.3241
2007-08-16 14:40:00,53.36,53.73,53.13,53.14,130400.62843676354,28.3227,28.5191,28.2006,28.2059,130400.6284
2007-08-16 14:50:00,53.13,53.32,53.07,53.21,134103.91650768713,28.2006,28.3014,28.1687,28.2431,134103.9165
2007-08-16 15:00:00,53.21,53.21,52.49,52.57,222758.38850858487,28.2431,28.2431,27.8609,27.9033,222758.3885
2007-08-16 15:10:00,52.56,53.27,52.42,53.1,337335.8770059477,27.898,28.2749,27.8237,28.1847,337335.877
2007-08-16 15:20:00,53.1,53.45,52.8,53.43,186847.7163056896,28.1847,28.3704,28.0254,28.3598,186847.7163
2007-08-16 15:30:00,53.42,53.73,53.23,53.42,214117.3830097632,28.3545,28.5191,28.2537,28.3545,214117.383
2007-08-16 15:40:00,53.42,54.18,53.38,53.53,436763.5506677141,28.3545,28.7579,28.3333,28.4129,436763.5507
2007-08-16 15:50:00,53.54,54.7,53.47,54.44,410728.3133206149,28.4182,29.0339,28.3811,28.8959,410728.3133
2007-08-17 09:30:00,56.42,56.59,55.97,56.13,659185.2766243968,29.9469,30.0371,29.708,29.7929,659185.2766
2007-08-17 09:40:00,56.13,56.15,55.56,55.78,248344.74245314777,29.7929,29.8036,29.4904,29.6072,248344.7425
2007-08-17 09:50:00,55.76,55.93,55.42,55.56,224105.03871619343,29.5966,29.6868,29.4161,29.4904,224105.0387
2007-08-17 10:00:00,55.58,55.92,55.4,55.87,211872.96599708224,29.501,29.6815,29.4055,29.6549,211872.966
2007-08-17 10:10:00,55.87,55.99,55.47,55.58,193580.96734373245,29.6549,29.7186,29.4426,29.501,193580.9673
2007-08-17 10:20:00,55.57,55.77,55.25,55.68,216698.4625743463,29.4957,29.6019,29.3259,29.5541,216698.4626
2007-08-17 10:30:00,55.67,55.83,55.55,55.8,229828.3020985299,29.5488,29.6337,29.4851,29.6178,229828.3021
2007-08-17 10:40:00,55.81,55.83,55.14,55.16,409045.0005611042,29.6231,29.6337,29.2675,29.2781,409045.0006
2007-08-17 10:50:00,55.15,55.8,54.99,55.69,242060.3748176411,29.2728,29.6178,29.1878,29.5594,242060.3748
2007-08-17 11:00:00,55.69,55.97,55.47,55.55,178767.81506003815,29.5594,29.708,29.4426,29.4851,178767.8151
2007-08-17 11:10:00,55.53,55.82,55.47,55.67,160026.93300415218,29.4745,29.6284,29.4426,29.5488,160026.933
2007-08-17 11:20:00,55.66,55.75,55.52,55.64,132869.4871507126,29.5435,29.5912,29.4692,29.5329,132869.4872
2007-08-17 11:30:00,55.68,55.84,55.52,55.8,104589.83279093256,29.5541,29.639,29.4692,29.6178,104589.8328
2007-08-17 11:40:00,55.78,56.09,55.72,55.77,186959.93715632363,29.6072,29.7717,29.5753,29.6019,186959.9372
2007-08-17 11:50:00,55.77,55.93,55.57,55.63,105038.71619346876,29.6019,29.6868,29.4957,29.5275,105038.7162
2007-08-17 12:00:00,55.61,55.68,55.51,55.59,144877.11816855572,29.5169,29.5541,29.4639,29.5063,144877.1182
2007-08-17 12:10:00,55.58,55.83,55.57,55.77,95387.72303894065,29.501,29.6337,29.4957,29.6019,95387.723
2007-08-17 12:20:00,55.77,55.96,55.76,55.92,78105.71204129727,29.6019,29.7027,29.5966,29.6815,78105.712
2007-08-17 12:30:00,55.91,56.13,55.87,55.87,155425.8781281562,29.6762,29.7929,29.6549,29.6549,155425.8781
2007-08-17 12:40:00,55.87,56.05,55.84,55.93,114240.82594546066,29.6549,29.7505,29.639,29.6868,114240.8259
2007-08-17 12:50:00,55.93,56.05,55.9,56.01,131635.05779373806,29.6868,29.7505,29.6709,29.7292,131635.0578
2007-08-17 13:00:00,56.01,56.43,55.95,56.29,307148.46818538883,29.7292,29.9522,29.6974,29.8779,307148.4682
2007-08-17 13:10:00,56.29,56.36,56.17,56.26,203905.2856020649,29.8779,29.915,29.8142,29.8619,203905.2856
2007-08-17 13:20:00,56.27,56.32,56.0,56.03,87981.14689709348,29.8673,29.8938,29.7239,29.7399,87981.1469
2007-08-17 13:30:00,56.03,56.2,55.93,56.14,70025.81079564583,29.7399,29.8301,29.6868,29.7982,70025.8108
2007-08-17 13:40:00,56.15,56.21,56.08,56.15,72943.55291213107,29.8036,29.8354,29.7664,29.8036,72943.5529
2007-08-17 13:50:00,56.16,56.17,55.88,55.98,118954.10167209066,29.8089,29.8142,29.6602,29.7133,118954.1017
2007-08-17 14:00:00,55.98,55.98,55.74,55.9,177982.2691055998,29.7133,29.7133,29.5859,29.6709,177982.2691
2007-08-17 14:10:00,55.9,55.96,55.84,55.9,121422.96038603972,29.6709,29.7027,29.639,29.6709,121422.9604
2007-08-17 14:20:00,55.9,55.95,55.81,55.85,86073.39243631467,29.6709,29.6974,29.6231,29.6443,86073.3924
2007-08-17 14:30:00,55.85,55.85,55.67,55.84,136123.89181909998,29.6443,29.6443,29.5488,29.639,136123.8918
2007-08-17 14:40:00,55.84,56.12,55.83,56.11,127258.4446190102,29.639,29.7876,29.6337,29.7823,127258.4446
2007-08-17 14:50:00,56.09,56.13,56.01,56.07,87307.82179328919,29.7717,29.7929,29.7292,29.7611,87307.8218
2007-08-17 15:00:00,56.06,56.58,56.01,56.56,131298.39524183594,29.7558,30.0318,29.7292,30.0212,131298.3952
2007-08-17 15:10:00,56.55,56.99,56.49,56.97,242958.14162271348,30.0159,30.2494,29.984,30.2388,242958.1416
2007-08-17 15:20:00,56.97,57.19,56.84,57.07,325103.8042868365,30.2388,30.3556,30.1698,30.2919,325103.8043
2007-08-17 15:30:00,57.08,57.36,56.97,57.36,285153.1814611155,30.2972,30.4458,30.2388,30.4458,285153.1815
2007-08-17 15:40:00,57.36,57.44,57.2,57.4,285714.2857142857,30.4458,30.4883,30.3609,30.467,285714.2857
2007-08-17 15:50:00,57.39,57.64,57.27,57.6,495006.1721467848,30.4617,30.5944,30.398,30.5732,495006.1721
2007-08-20 09:30:00,57.6,57.69,57.2,57.32,241387.0497138368,30.5732,30.621,30.3609,30.4246,241387.0497
2007-08-20 09:40:00,57.32,57.52,57.14,57.29,195825.3843564134,30.4246,30.5307,30.329,30.4087,195825.3844
2007-08-20 09:50:00,57.28,57.44,57.17,57.29,118841.88082145662,30.4033,30.4883,30.345,30.4087,118841.8808
2007-08-20 10:00:00,57.31,57.43,57.04,57.07,126472.89866457188,30.4193,30.483,30.276,30.2919,126472.8987
2007-08-20 10:10:00,57.07,57.12,56.94,57.11,100662.10301874088,30.2919,30.3184,30.2229,30.3131,100662.103
2007-08-20 10:20:00,57.1,57.12,56.76,56.91,148917.06879138143,30.3078,30.3184,30.1273,30.207,148917.0688
2007-08-20 10:30:00,56.89,56.89,56.68,56.73,127482.8863202783,30.1963,30.1963,30.0849,30.1114,127482.8863
2007-08-20 10:40:00,56.72,57.13,56.69,56.85,132757.26630007854,30.1061,30.3237,30.0902,30.1751,132757.2663
2007-08-20 10:50:00,56.87,57.16,56.85,57.16,86858.938390753,30.1857,30.3397,30.1751,30.3397,86858.9384
2007-08-20 11:00:00,57.13,57.17,56.86,56.99,54202.67085624509,30.3237,30.345,30.1804,30.2494,54202.6709
2007-08-20 11:10:00,56.98,57.22,56.97,57.07,67893.61463359892,30.2441,30.3715,30.2388,30.2919,67893.6146
2007-08-20 11:20:00,57.06,57.35,57.05,57.34,52182.69554483223,30.2866,30.4405,30.2813,30.4352,52182.6955
2007-08-20 11:30:00,57.34,57.45,57.24,57.32,51733.81214229604,30.4352,30.4936,30.3821,30.4246,51733.8121
2007-08-20 11:40:00,57.32,57.39,57.21,57.23,54202.67085624509,30.4246,30.4617,30.3662,30.3768,54202.6709
2007-08-20 11:50:00,57.23,57.29,57.0,57.07,91011.10986421276,30.3768,30.4087,30.2547,30.2919,91011.1099
2007-08-20 12:00:00,57.07,57.17,56.91,57.01,44439.45685108293,30.2919,30.345,30.207,30.26,44439.4569
2007-08-20 12:10:00,56.99,56.99,56.74,56.86,46908.31556503198,30.2494,30.2494,30.1167,30.1804,46908.3156
2007-08-20 12:20:00,56.86,56.86,56.69,56.71,41297.27303332959,30.1804,30.1804,30.0902,30.1008,41297.273
2007-08-20 12:30:00,56.71,56.79,56.67,56.78,40960.61048142744,30.1008,30.1433,30.0796,30.138,40960.6105
2007-08-20 12:40:00,56.75,56.84,56.65,56.73,51060.48703849175,30.122,30.1698,30.0689,30.1114,51060.487
2007-08-20 12:50:00,56.72,56.72,56.4,56.43,86858.938390753,30.1061,30.1061,29.9363,29.9522,86858.9384
2007-08-20 13:00:00,56.42,56.66,56.38,56.66,76197.95758051846,29.9469,30.0743,29.9256,30.0743,76197.9576
2007-08-20 13:10:00,56.65,56.65,56.39,56.48,56447.08786892604,30.0689,30.0689,29.9309,29.9787,56447.0879
2007-08-20 13:20:00,56.5,56.5,56.24,56.26,95051.06048703849,29.9893,29.9893,29.8513,29.8619,95051.0605
2007-08-20 13:30:00,56.26,56.28,56.03,56.09,117270.78891257996,29.8619,29.8726,29.7399,29.7717,117270.7889
2007-08-20 13:40:00,56.09,56.46,56.09,56.46,83716.75457299966,29.7717,29.9681,29.7717,29.9681,83716.7546
2007-08-20 13:50:00,56.46,56.53,56.31,56.49,91235.55156548086,29.9681,30.0053,29.8885,29.984,91235.5516
2007-08-20 14:00:00,56.5,56.51,56.27,56.29,81472.3375603187,29.9893,29.9946,29.8673,29.8779,81472.3376
2007-08-20 14:10:00,56.27,56.37,56.08,56.22,87307.82179328919,29.8673,29.9203,29.7664,29.8407,87307.8218
2007-08-20 14:20:00,56.23,56.37,56.16,56.35,81472.3375603187,29.846,29.9203,29.8089,29.9097,81472.3376
2007-08-20 14:30:00,56.35,56.61,56.23,56.55,93592.18942879589,29.9097,30.0477,29.846,30.0159,93592.1894
2007-08-20 14:40:00,56.55,56.61,56.42,56.56,90786.66816294468,30.0159,30.0477,29.9469,30.0212,90786.6682
2007-08-20 14:50:00,56.56,56.91,56.54,56.91,82370.10436539109,30.0212,30.207,30.0106,30.207,82370.1044
2007-08-20 15:00:00,56.91,57.1,56.74,57.03,121984.06463920996,30.207,30.3078,30.1167,30.2706,121984.0646
2007-08-20 15:10:00,57.03,57.28,56.96,57.11,143418.2471103131,30.2706,30.4033,30.2335,30.3131,143418.2471
2007-08-20 15:20:00,57.11,57.33,57.04,57.16,137021.65862417236,30.3131,30.4299,30.276,30.3397,137021.6586
2007-08-20 15:30:00,57.14,57.14,56.66,56.71,121984.06463920996,30.329,30.329,30.0743,30.1008,121984.0646
2007-08-20 15:40:00,56.71,57.05,56.66,57.0,172146.78487262933,30.1008,30.2813,30.0743,30.2547,172146.7849
2007-08-20 15:50:00,56.99,57.03,56.75,56.79,169453.48445741218,30.2494,30.2706,30.122,30.1433,169453.4845
2007-08-21 09:30:00,56.36,56.79,56.34,56.78,180900.01122208504,29.915,30.1433,29.9044,30.138,180900.0112
2007-08-21 09:40:00,56.76,57.32,56.7,57.16,112108.62978341377,30.1273,30.4246,30.0955,30.3397,112108.6298
2007-08-21 09:50:00,57.15,57.48,57.12,57.45,120300.75187969924,30.3343,30.5095,30.3184,30.4936,120300.7519
2007-08-21 10:00:00,57.45,57.47,56.99,57.03,132869.4871507126,30.4936,30.5042,30.2494,30.2706,132869.4872
2007-08-21 10:10:00,57.02,57.03,56.56,56.65,195825.3843564134,30.2653,30.2706,30.0212,30.0689,195825.3844
2007-08-21 10:20:00,56.62,56.73,56.47,56.73,80237.90820334418,30.053,30.1114,29.9734,30.1114,80237.9082
2007-08-21 10:30:00,56.72,56.81,56.59,56.65,54651.55425878128,30.1061,30.1539,30.0371,30.0689,54651.5543
2007-08-21 10:40:00,56.7,56.77,56.58,56.61,95836.60644147682,30.0955,30.1326,30.0318,30.0477,95836.6064
2007-08-21 10:50:00,56.62,56.69,56.59,56.67,43429.4691953765,30.053,30.0902,30.0371,30.0796,43429.4692
2007-08-21 11:00:00,56.68,56.8,56.52,56.52,80911.23330714846,30.0849,30.1486,29.9999,29.9999,80911.2333
2007-08-21 11:10:00,56.52,56.8,56.51,56.76,63629.2223095051,29.9999,30.1486,29.9946,30.1273,63629.2223
2007-08-21 11:20:00,56.76,56.94,56.71,56.94,73280.21546403322,30.1273,30.2229,30.1008,30.2229,73280.2155
2007-08-21 11:30:00,56.96,57.18,56.93,57.1,74177.98226910559,30.2335,30.3503,30.2176,30.3078,74177.9823
2007-08-21 11:40:00,57.09,57.51,57.09,57.48,117046.34721131186,30.3025,30.5254,30.3025,30.5095,117046.3472
2007-08-21 11:50:00,57.48,57.52,57.43,57.52,63629.2223095051,30.5095,30.5307,30.483,30.5307,63629.2223
2007-08-21 12:00:00,57.51,57.54,57.3,57.36,76759.0618336887,30.5254,30.5413,30.414,30.4458,76759.0618
2007-08-21 12:10:00,57.37,57.62,57.37,57.62,71821.34440579059,30.4511,30.5838,30.4511,30.5838,71821.3444
2007-08-21 12:20:00,57.62,57.74,57.59,57.7,77656.82863876107,30.5838,30.6475,30.5679,30.6263,77656.8286
2007-08-21 12:30:00,57.71,57.71,57.31,57.47,125911.79441140164,30.6316,30.6316,30.4193,30.5042,125911.7944
2007-08-21 12:40:00,57.45,57.58,57.31,57.37,72494.66950959488,30.4936,30.5626,30.4193,30.4511,72494.6695
2007-08-21 12:50:00,57.36,57.57,57.36,57.56,70362.47334754797,30.4458,30.5573,30.4458,30.552,70362.4733
2007-08-21 13:00:00,57.54,57.61,57.35,57.42,51397.14959039389,30.5413,30.5785,30.4405,30.4777,51397.1496
2007-08-21 13:10:00,57.4,57.4,57.31,57.4,37706.20581304006,30.467,30.467,30.4193,30.467,37706.2058
2007-08-21 13:20:00,57.4,57.42,57.28,57.31,52631.57894736842,30.467,30.4777,30.4033,30.4193,52631.5789
2007-08-21 13:30:00,57.36,57.44,57.3,57.41,63180.33890696892,30.4458,30.4883,30.414,30.4723,63180.3389
2007-08-21 13:40:00,57.41,57.45,57.34,57.34,47806.08237010436,30.4723,30.4936,30.4352,30.4352,47806.0824
2007-08-21 13:50:00,57.36,57.4,57.25,57.3,46908.31556503198,30.4458,30.467,30.3874,30.414,46908.3156
2007-08-21 14:00:00,57.3,57.33,57.24,57.28,70811.35675008416,30.414,30.4299,30.3821,30.4033,70811.3568
2007-08-21 14:10:00,57.29,57.36,57.07,57.1,78554.59544383346,30.4087,30.4458,30.2919,30.3078,78554.5954
2007-08-21 14:20:00,57.09,57.24,57.07,57.09,53304.90405117271,30.3025,30.3821,30.2919,30.3025,53304.9041
2007-08-21 14:30:00,57.07,57.11,56.91,56.96,52631.57894736842,30.2919,30.3131,30.207,30.2335,52631.5789
2007-08-21 14:40:00,56.95,57.03,56.82,56.94,75412.41162608012,30.2282,30.2706,30.1592,30.2229,75412.4116
2007-08-21 14:50:00,56.94,57.06,56.87,57.05,95499.94388957469,30.2229,30.2866,30.1857,30.2813,95499.9439
2007-08-21 15:00:00,57.05,57.14,56.96,57.06,95275.50218830658,30.2813,30.329,30.2335,30.2866,95275.5022
2007-08-21 15:10:00,57.07,57.11,56.91,56.98,45000.56110425317,30.2919,30.3131,30.207,30.2441,45000.5611
2007-08-21 15:20:00,56.97,57.02,56.94,56.99,40960.61048142744,30.2388,30.2653,30.2229,30.2494,40960.6105
2007-08-21 15:30:00,56.99,57.12,56.99,57.03,71260.24015262035,30.2494,30.3184,30.2494,30.2706,71260.2402
2007-08-21 15:40:00,57.04,57.07,56.93,57.03,81247.89585905061,30.276,30.2919,30.2176,30.2706,81247.8959
2007-08-21 15:50:00,57.05,57.07,56.9,56.91,109976.43362136684,30.2813,30.2919,30.2016,30.207,109976.4336
2007-08-22 09:30:00,57.55,57.92,57.48,57.89,122208.50634047804,30.5467,30.743,30.5095,30.7271,122208.5063
2007-08-22 09:40:00,57.89,58.09,57.86,58.08,149365.95219391762,30.7271,30.8333,30.7112,30.828,149365.9522
2007-08-22 09:50:00,58.07,58.3,57.89,58.2,98193.24430479182,30.8227,30.9447,30.7271,30.8917,98193.2443
2007-08-22 10:00:00,58.21,58.27,58.06,58.21,129278.41993042309,30.897,30.9288,30.8174,30.897,129278.4199
2007-08-22 10:10:00,58.2,58.3,58.03,58.23,150375.93984962406,30.8917,30.9447,30.8014,30.9076,150375.9398
2007-08-22 10:20:00,58.25,58.41,58.2,58.41,126472.89866457188,30.9182,31.0031,30.8917,31.0031,126472.8987
2007-08-22 10:30:00,58.42,58.59,58.35,58.55,152395.91516103692,31.0084,31.0987,30.9713,31.0774,152395.9152
2007-08-22 10:40:00,58.55,58.69,58.48,58.58,139939.4007406576,31.0774,31.1518,31.0403,31.0934,139939.4007
2007-08-22 10:50:00,58.59,58.71,58.47,58.57,149814.8355964538,31.0987,31.1624,31.035,31.0881,149814.8356
2007-08-22 11:00:00,58.57,58.68,58.38,58.46,152844.7985635731,31.0881,31.1464,30.9872,31.0297,152844.7986
2007-08-22 11:10:00,58.46,58.79,58.45,58.78,153742.56536864548,31.0297,31.2048,31.0244,31.1995,153742.5654
2007-08-22 11:20:00,58.77,58.96,58.7,58.87,149702.61474581977,31.1942,31.2951,31.1571,31.2473,149702.6147
2007-08-22 11:30:00,58.88,59.12,58.87,59.03,133991.69565705306,31.2526,31.38,31.2473,31.3322,133991.6957
2007-08-22 11:40:00,59.03,59.04,58.95,58.97,92582.20177308944,31.3322,31.3375,31.2898,31.3004,92582.2018
2007-08-22 11:50:00,58.97,59.02,58.96,58.99,70362.47334754797,31.3004,31.3269,31.2951,31.311,70362.4733
2007-08-22 12:00:00,58.98,59.13,58.9,59.12,73504.65716530131,31.3057,31.3853,31.2632,31.38,73504.6572
2007-08-22 12:10:00,59.12,59.21,59.01,59.04,94041.07283133206,31.38,31.4278,31.3216,31.3375,94041.0728
2007-08-22 12:20:00,59.02,59.03,58.82,58.87,97519.91920098754,31.3269,31.3322,31.2208,31.2473,97519.9192
2007-08-22 12:30:00,58.87,58.97,58.71,58.77,151610.36920659858,31.2473,31.3004,31.1624,31.1942,151610.3692
2007-08-22 12:40:00,58.77,58.84,58.71,58.76,94377.7353832342,31.1942,31.2314,31.1624,31.1889,94377.7354
2007-08-22 12:50:00,58.77,58.79,58.64,58.64,69801.36909437773,31.1942,31.2048,31.1252,31.1252,69801.3691
2007-08-22 13:00:00,58.66,58.75,58.63,58.67,71709.12355515655,31.1358,31.1836,31.1199,31.1411,71709.1236
2007-08-22 13:10:00,58.68,58.68,58.55,58.63,98978.79025923015,31.1464,31.1464,31.0774,31.1199,98978.7903
2007-08-22 13:20:00,58.61,58.76,58.61,58.72,121759.62293794188,31.1093,31.1889,31.1093,31.1677,121759.6229
2007-08-22 13:30:00,58.71,58.73,58.63,58.63,57457.07552463248,31.1624,31.173,31.1199,31.1199,57457.0755
2007-08-22 13:40:00,58.64,58.87,58.64,58.79,91908.87666928516,31.1252,31.2473,31.1252,31.2048,91908.8767
2007-08-22 13:50:00,58.79,58.8,58.67,58.67,174166.76018404218,31.2048,31.2101,31.1411,31.1411,174166.7602
2007-08-22 14:00:00,58.67,58.85,58.66,58.79,71821.34440579059,31.1411,31.2367,31.1358,31.2048,71821.3444
2007-08-22 14:10:00,58.8,58.94,58.75,58.92,87756.70519582537,31.2101,31.2844,31.1836,31.2738,87756.7052
2007-08-22 14:20:00,58.91,59.04,58.86,58.9,153069.2402648412,31.2685,31.3375,31.242,31.2632,153069.2403
2007-08-22 14:30:00,58.89,59.15,58.87,59.03,132196.1620469083,31.2579,31.3959,31.2473,31.3322,132196.162
2007-08-22 14:40:00,59.02,59.3,59.02,59.28,176074.514644821,31.3269,31.4755,31.3269,31.4649,176074.5146
2007-08-22 14:50:00,59.3,59.47,59.28,59.44,178880.0359106722,31.4755,31.5658,31.4649,31.5498,178880.0359
2007-08-22 15:00:00,59.43,59.6,59.36,59.5,318146.1115475255,31.5445,31.6348,31.5074,31.5817,318146.1115
2007-08-22 15:10:00,59.51,59.79,59.46,59.79,203007.5187969925,31.587,31.7356,31.5605,31.7356,203007.5188
2007-08-22 15:20:00,59.8,59.9,59.51,59.57,391650.7687128268,31.7409,31.794,31.587,31.6188,391650.7687
2007-08-22 15:30:00,59.61,60.06,59.6,59.96,209516.32813376724,31.6401,31.8789,31.6348,31.8258,209516.3281
2007-08-22 15:40:00,59.96,60.0,59.45,59.5,352261.25014027604,31.8258,31.8471,31.5551,31.5817,352261.2501
2007-08-22 15:50:00,59.51,59.54,59.32,59.53,389406.35170014587,31.587,31.6029,31.4861,31.5976,389406.3517
2007-08-23 09:30:00,59.66,59.76,59.4,59.65,233643.8110200875,31.6666,31.7197,31.5286,31.6613,233643.811
2007-08-23 09:40:00,59.65,59.77,59.21,59.39,161261.3623611267,31.6613,31.725,31.4278,31.5233,161261.3624
2007-08-23 09:50:00,59.37,59.5,59.15,59.45,158343.62024464144,31.5127,31.5817,31.3959,31.5551,158343.6202
2007-08-23 10:00:00,59.44,59.47,59.26,59.27,100437.66131747278,31.5498,31.5658,31.4543,31.4596,100437.6613
2007-08-23 10:10:00,59.26,59.49,59.17,59.36,117046.34721131186,31.4543,31.5764,31.4065,31.5074,117046.3472
2007-08-23 10:20:00,59.36,59.45,59.28,59.37,67669.17293233082,31.5074,31.5551,31.4649,31.5127,67669.1729
2007-08-23 10:30:00,59.37,59.41,59.29,59.41,117944.11401638424,31.5127,31.5339,31.4702,31.5339,117944.114
2007-08-23 10:40:00,59.41,59.41,59.26,59.36,94714.39793513634,31.5339,31.5339,31.4543,31.5074,94714.3979
2007-08-23 10:50:00,59.37,59.43,59.32,59.37,37481.76411177197,31.5127,31.5445,31.4861,31.5127,37481.7641
2007-08-23 11:00:00,59.36,59.39,59.19,59.2,132869.4871507126,31.5074,31.5233,31.4171,31.4225,132869.4872
2007-08-23 11:10:00,59.2,59.2,58.79,59.04,146448.2100774324,31.4225,31.4225,31.2048,31.3375,146448.2101
2007-08-23 11:20:00,59.04,59.14,58.96,58.98,63517.001458871055,31.3375,31.3906,31.2951,31.3057,63517.0015
2007-08-23 11:30:00,58.98,59.16,58.93,59.15,123779.59824935472,31.3057,31.4012,31.2791,31.3959,123779.5982
2007-08-23 11:40:00,59.14,59.16,59.0,59.05,67893.61463359892,31.3906,31.4012,31.3163,31.3428,67893.6146
2007-08-23 11:50:00,59.04,59.08,58.87,58.87,89103.35540343395,31.3375,31.3588,31.2473,31.2473,89103.3554
2007-08-23 12:00:00,58.88,58.99,58.81,58.95,108629.78341375828,31.2526,31.311,31.2154,31.2898,108629.7834
2007-08-23 12:10:00,58.94,59.05,58.93,59.04,48479.40747390865,31.2844,31.3428,31.2791,31.3375,48479.4075
2007-08-23 12:20:00,59.03,59.06,58.89,59.0,79003.47884636965,31.3322,31.3481,31.2579,31.3163,79003.4788
2007-08-23 12:30:00,59.01,59.13,59.01,59.04,57905.95892716866,31.3216,31.3853,31.3216,31.3375,57905.9589
2007-08-23 12:40:00,59.05,59.1,58.97,59.1,92582.20177308944,31.3428,31.3694,31.3004,31.3694,92582.2018
2007-08-23 12:50:00,59.1,59.1,58.97,59.06,115924.13870497138,31.3694,31.3694,31.3004,31.3481,115924.1387
2007-08-23 13:00:00,59.07,59.13,58.99,59.07,70250.25249691392,31.3534,31.3853,31.311,31.3534,70250.2525
2007-08-23 13:10:00,59.07,59.2,59.01,59.03,69240.26484120749,31.3534,31.4225,31.3216,31.3322,69240.2648
2007-08-23 13:20:00,59.03,59.08,59.0,59.01,83941.19627426776,31.3322,31.3588,31.3163,31.3216,83941.1963
2007-08-23 13:30:00,59.02,59.19,58.98,59.13,116934.1263606778,31.3269,31.4171,31.3057,31.3853,116934.1264
2007-08-23 13:40:00,59.13,59.2,59.04,59.1,73729.0988665694,31.3853,31.4225,31.3375,31.3694,73729.0989
2007-08-23 13:50:00,59.1,59.3,59.06,59.3,65761.41847155201,31.3694,31.4755,31.3481,31.4755,65761.4185
2007-08-23 14:00:00,59.27,59.41,59.2,59.38,53978.229154976994,31.4596,31.5339,31.4225,31.518,53978.2292
2007-08-23 14:10:00,59.39,59.45,59.34,59.37,59589.271686679385,31.5233,31.5551,31.4968,31.5127,59589.2717
2007-08-23 14:20:00,59.37,59.41,59.36,59.37,72606.89036022892,31.5127,31.5339,31.5074,31.5127,72606.8904
2007-08-23 14:30:00,59.37,59.46,59.36,59.37,85624.50903377848,31.5127,31.5605,31.5074,31.5127,85624.509
2007-08-23 14:40:00,59.37,59.37,59.19,59.3,189204.3541690046,31.5127,31.5127,31.4171,31.4755,189204.3542
2007-08-23 14:50:00,59.29,59.39,59.26,59.32,73055.77376276512,31.4702,31.5233,31.4543,31.4861,73055.7738
2007-08-23 15:00:00,59.33,59.34,59.19,59.25,73953.5405678375,31.4915,31.4968,31.4171,31.449,73953.5406
2007-08-23 15:10:00,59.24,59.45,59.12,59.42,101559.86982381326,31.4437,31.5551,31.38,31.5392,101559.8698
2007-08-23 15:20:00,59.42,59.76,59.42,59.47,149365.95219391762,31.5392,31.7197,31.5392,31.5658,149365.9522
2007-08-23 15:30:00,59.47,59.54,59.35,59.44,178206.7108068679,31.5658,31.6029,31.5021,31.5498,178206.7108
2007-08-23 15:40:00,59.44,59.58,59.35,59.49,178094.48995623385,31.5498,31.6241,31.5021,31.5764,178094.49
2007-08-23 15:50:00,59.49,59.5,59.35,59.44,176411.17719672315,31.5764,31.5817,31.5021,31.5498,176411.1772
2007-08-24 09:30:00,59.37,59.47,59.16,59.26,114914.15104926495,31.5127,31.5658,31.4012,31.4543,114914.151
2007-08-24 09:40:00,59.25,59.31,58.96,59.26,163281.33767253955,31.449,31.4808,31.2951,31.4543,163281.3377
2007-08-24 09:50:00,59.27,59.35,59.03,59.08,90001.12220850633,31.4596,31.5021,31.3322,31.3588,90001.1222
2007-08-24 10:00:00,59.08,59.53,59.08,59.22,259005.7232633824,31.3588,31.5976,31.3588,31.4331,259005.7233
2007-08-24 10:10:00,59.22,59.31,58.87,58.87,100774.32386937492,31.4331,31.4808,31.2473,31.2473,100774.3239
2007-08-24 10:20:00,58.91,58.96,58.81,58.82,129951.74503422737,31.2685,31.2951,31.2154,31.2208,129951.745
2007-08-24 10:30:00,58.81,58.86,58.62,58.8,151610.36920659858,31.2154,31.242,31.1146,31.2101,151610.3692
2007-08-24 10:40:00,58.79,58.81,58.72,58.75,61721.46784872629,31.2048,31.2154,31.1677,31.1836,61721.4678
2007-08-24 10:50:00,58.74,58.76,58.6,58.61,97744.36090225563,31.1783,31.1889,31.104,31.1093,97744.3609
2007-08-24 11:00:00,58.6,58.72,58.6,58.64,113343.05914038829,31.104,31.1677,31.104,31.1252,113343.0591
2007-08-24 11:10:00,58.64,58.69,58.53,58.53,59252.60913477724,31.1252,31.1518,31.0668,31.0668,59252.6091
2007-08-24 11:20:00,58.53,58.66,58.48,58.56,67556.95208169677,31.0668,31.1358,31.0403,31.0827,67556.9521
2007-08-24 11:30:00,58.59,58.65,58.43,58.45,50836.04533722365,31.0987,31.1305,31.0137,31.0244,50836.0453
2007-08-24 11:40:00,58.45,58.47,58.31,58.45,81247.89585905061,31.0244,31.035,30.9501,31.0244,81247.8959
2007-08-24 11:50:00,58.46,58.57,58.46,58.56,40062.84367635506,31.0297,31.0881,31.0297,31.0827,40062.8437
2007-08-24 12:00:00,58.55,58.57,58.46,58.5,36808.43900796768,31.0774,31.0881,31.0297,31.0509,36808.439
2007-08-24 12:10:00,58.51,58.72,58.41,58.71,47020.53641566603,31.0562,31.1677,31.0031,31.1624,47020.5364
2007-08-24 12:20:00,58.71,58.86,58.68,58.68,62394.79295253057,31.1624,31.242,31.1464,31.1464,62394.793
2007-08-24 12:30:00,58.68,58.72,58.66,58.69,105712.04129727304,31.1464,31.1677,31.1358,31.1518,105712.0413
2007-08-24 12:40:00,58.7,58.74,58.68,58.72,65200.31421838177,31.1571,31.1783,31.1464,31.1677,65200.3142
2007-08-24 12:50:00,58.72,58.86,58.72,58.79,71709.12355515655,31.1677,31.242,31.1677,31.2048,71709.1236
2007-08-24 13:00:00,58.79,58.87,58.71,58.86,105150.9370441028,31.2048,31.2473,31.1624,31.242,105150.937
2007-08-24 13:10:00,58.86,59.04,58.84,58.89,47244.97811693412,31.242,31.3375,31.2314,31.2579,47244.9781
2007-08-24 13:20:00,58.87,58.95,58.81,58.89,85512.28818314442,31.2473,31.2898,31.2154,31.2579,85512.2882
2007-08-24 13:30:00,58.89,58.93,58.81,58.93,70586.91504881607,31.2579,31.2791,31.2154,31.2791,70586.915
2007-08-24 13:40:00,58.91,58.99,58.84,58.86,104140.94938839636,31.2685,31.311,31.2314,31.242,104140.9494
2007-08-24 13:50:00,58.87,58.95,58.86,58.92,46908.31556503198,31.2473,31.2898,31.242,31.2738,46908.3156
2007-08-24 14:00:00,58.92,58.94,58.87,58.91,98529.90685669395,31.2738,31.2844,31.2473,31.2685,98529.9069
2007-08-24 14:10:00,58.94,58.95,58.81,58.84,64751.43081584558,31.2844,31.2898,31.2154,31.2314,64751.4308
2007-08-24 14:20:00,58.83,58.87,58.82,58.84,74739.08652227583,31.2261,31.2473,31.2208,31.2314,74739.0865
2007-08-24 14:30:00,58.85,58.85,58.76,58.77,100998.76557064302,31.2367,31.2367,31.1889,31.1942,100998.7656
2007-08-24 14:40:00,58.76,58.87,58.72,58.87,56559.30871956009,31.1889,31.2473,31.1677,31.2473,56559.3087
2007-08-24 14:50:00,58.87,59.13,58.86,59.12,98978.79025923015,31.2473,31.3853,31.242,31.38,98978.7903
2007-08-24 15:00:00,59.11,59.11,58.94,58.95,86410.05498821681,31.3747,31.3747,31.2844,31.2898,86410.055
2007-08-24 15:10:00,58.96,59.08,58.92,59.04,84277.8588261699,31.2951,31.3588,31.2738,31.3375,84277.8588
2007-08-24 15:20:00,59.05,59.12,58.94,59.08,88430.03029962967,31.3428,31.38,31.2844,31.3588,88430.0303
2007-08-24 15:30:00,59.08,59.37,59.07,59.33,101335.42812254516,31.3588,31.5127,31.3534,31.4915,101335.4281
2007-08-24 15:40:00,59.33,59.53,59.33,59.5,100437.66131747278,31.4915,31.5976,31.4915,31.5817,100437.6613
2007-08-24 15:50:00,59.5,59.61,59.4,59.4,140388.2841431938,31.5817,31.6401,31.5286,31.5286,140388.2841
2007-08-27 09:30:00,58.81,59.61,58.81,59.34,120412.97273033328,31.2154,31.6401,31.2154,31.4968,120412.9727
2007-08-27 09:40:00,59.37,59.53,59.29,59.4,64751.43081584558,31.5127,31.5976,31.4702,31.5286,64751.4308
2007-08-27 09:50:00,59.42,59.44,59.24,59.28,72158.00695769273,31.5392,31.5498,31.4437,31.4649,72158.007
2007-08-27 10:00:00,59.29,59.47,59.13,59.23,118505.21826955448,31.4702,31.5658,31.3853,31.4384,118505.2183
2007-08-27 10:10:00,59.21,59.36,59.2,59.31,30299.629671192903,31.4278,31.5074,31.4225,31.4808,30299.6297
2007-08-27 10:20:00,59.32,59.37,59.18,59.29,76310.1784311525,31.4861,31.5127,31.4118,31.4702,76310.1784
2007-08-27 10:30:00,59.28,59.37,59.22,59.37,52968.24149927056,31.4649,31.5127,31.4331,31.5127,52968.2415
2007-08-27 10:40:00,59.37,59.44,59.28,59.33,87307.82179328919,31.5127,31.5498,31.4649,31.4915,87307.8218
2007-08-27 10:50:00,59.34,59.44,59.32,59.39,51621.59129166199,31.4968,31.5498,31.4861,31.5233,51621.5913
2007-08-27 11:00:00,59.39,59.39,59.15,59.16,132981.70800134665,31.5233,31.5233,31.3959,31.4012,132981.708
2007-08-27 11:10:00,59.16,59.19,59.09,59.09,57905.95892716866,31.4012,31.4171,31.3641,31.3641,57905.9589
2007-08-27 11:20:00,59.09,59.16,59.01,59.16,84502.300527438,31.3641,31.4012,31.3216,31.4012,84502.3005
2007-08-27 11:30:00,59.16,59.16,59.04,59.09,49264.95342834698,31.4012,31.4012,31.3375,31.3641,49264.9534
2007-08-27 11:40:00,59.09,59.17,59.09,59.15,33329.5926383122,31.3641,31.4065,31.3641,31.3959,33329.5926
2007-08-27 11:50:00,59.14,59.18,59.12,59.15,43653.91089664459,31.3906,31.4118,31.38,31.3959,43653.9109
2007-08-27 12:00:00,59.17,59.17,59.04,59.09,56559.30871956009,31.4065,31.4065,31.3375,31.3641,56559.3087
2007-08-27 12:10:00,59.09,59.19,59.08,59.17,34115.13859275053,31.3641,31.4171,31.3588,31.4065,34115.1386
2007-08-27 12:20:00,59.17,59.19,59.12,59.18,51621.59129166199,31.4065,31.4171,31.38,31.4118,51621.5913
2007-08-27 12:30:00,59.18,59.19,59.14,59.16,36359.55560543149,31.4118,31.4171,31.3906,31.4012,36359.5556
2007-08-27 12:40:00,59.17,59.21,59.08,59.08,47132.75726630008,31.4065,31.4278,31.3588,31.3588,47132.7573
2007-08-27 12:50:00,59.07,59.09,59.04,59.08,53192.68320053866,31.3534,31.3641,31.3375,31.3588,53192.6832
2007-08-27 13:00:00,59.08,59.28,59.07,59.23,58354.84232970486,31.3588,31.4649,31.3534,31.4384,58354.8423
2007-08-27 13:10:00,59.21,59.21,59.17,59.2,26035.23734709909,31.4278,31.4278,31.4065,31.4225,26035.2373
2007-08-27 13:20:00,59.2,59.21,59.14,59.21,29177.42116485243,31.4225,31.4278,31.3906,31.4278,29177.4212
2007-08-27 13:30:00,59.21,59.21,59.06,59.06,47693.86151947032,31.4278,31.4278,31.3481,31.3481,47693.8615
2007-08-27 13:40:00,59.04,59.11,59.04,59.09,25923.016496465043,31.3375,31.3747,31.3375,31.3641,25923.0165
2007-08-27 13:50:00,59.1,59.12,59.0,59.09,49152.73257771294,31.3694,31.38,31.3163,31.3641,49152.7326
2007-08-27 14:00:00,59.09,59.14,59.04,59.06,47469.41981820222,31.3641,31.3906,31.3375,31.3481,47469.4198
2007-08-27 14:10:00,59.06,59.24,59.06,59.12,41970.59813713388,31.3481,31.4437,31.3481,31.38,41970.5981
2007-08-27 14:20:00,59.12,59.14,59.07,59.14,34115.13859275053,31.38,31.3906,31.3534,31.3906,34115.1386
2007-08-27 14:30:00,59.14,59.29,59.13,59.21,74402.4239703737,31.3906,31.4702,31.3853,31.4278,74402.424
2007-08-27 14:40:00,59.2,59.2,59.09,59.11,40960.61048142744,31.4225,31.4225,31.3641,31.3747,40960.6105
2007-08-27 14:50:00,59.09,59.12,59.05,59.11,59477.05083604533,31.3641,31.38,31.3428,31.3747,59477.0508
2007-08-27 15:00:00,59.11,59.14,59.07,59.09,58467.0631803389,31.3747,31.3906,31.3534,31.3641,58467.0632
2007-08-27 15:10:00,59.09,59.14,59.02,59.08,62170.35125126248,31.3641,31.3906,31.3269,31.3588,62170.3513
2007-08-27 15:20:00,59.08,59.2,59.06,59.15,90001.12220850633,31.3588,31.4225,31.3481,31.3959,90001.1222
2007-08-27 15:30:00,59.15,59.26,59.11,59.12,77656.82863876107,31.3959,31.4543,31.3747,31.38,77656.8286
2007-08-27 15:40:00,59.13,59.25,59.09,59.14,81247.89585905061,31.3853,31.449,31.3641,31.3906,81247.8959
2007-08-27 15:50:00,59.15,59.15,58.93,59.0,190663.22522724725,31.3959,31.3959,31.2791,31.3163,190663.2252
2007-08-28 09:30:00,58.96,59.05,58.37,58.42,157670.29514083714,31.2951,31.3428,30.9819,31.0084,157670.2951
2007-08-28 09:40:00,58.45,58.48,58.07,58.22,120412.97273033328,31.0244,31.0403,30.8227,30.9023,120412.9727
2007-08-28 09:50:00,58.21,58.38,58.16,58.3,59701.49253731343,30.897,30.9872,30.8704,30.9447,59701.4925
2007-08-28 10:00:00,58.29,58.34,58.13,58.15,82482.32521602513,30.9394,30.966,30.8545,30.8651,82482.3252
2007-08-28 10:10:00,58.17,58.32,58.17,58.21,69464.70654247559,30.8757,30.9554,30.8757,30.897,69464.7065
2007-08-28 10:20:00,58.22,58.34,58.16,58.18,90786.66816294468,30.9023,30.966,30.8704,30.8811,90786.6682
2007-08-28 10:30:00,58.18,58.19,58.06,58.09,121422.96038603972,30.8811,30.8864,30.8174,30.8333,121422.9604
2007-08-28 10:40:00,58.11,58.15,57.79,57.81,154528.1113230838,30.8439,30.8651,30.674,30.6847,154528.1113
2007-08-28 10:50:00,57.81,57.82,57.5,57.65,191448.7711816856,30.6847,30.69,30.5201,30.5997,191448.7712
2007-08-28 11:00:00,57.65,57.66,57.57,57.57,91572.214117383,30.5997,30.605,30.5573,30.5573,91572.2141
2007-08-28 11:10:00,57.57,57.59,57.34,57.39,136909.43777353832,30.5573,30.5679,30.4352,30.4617,136909.4378
2007-08-28 11:20:00,57.39,57.6,57.3,57.58,125687.35271013352,30.4617,30.5732,30.414,30.5626,125687.3527
2007-08-28 11:30:00,57.58,57.61,57.43,57.48,74739.08652227583,30.5626,30.5785,30.483,30.5095,74739.0865
2007-08-28 11:40:00,57.46,57.47,57.34,57.38,193917.6298956346,30.4989,30.5042,30.4352,30.4564,193917.6299
2007-08-28 11:50:00,57.38,57.54,57.36,57.46,153518.1236673774,30.4564,30.5413,30.4458,30.4989,153518.1237
2007-08-28 12:00:00,57.46,57.55,57.46,57.54,55773.76276512176,30.4989,30.5467,30.4989,30.5413,55773.7628
2007-08-28 12:10:00,57.52,57.74,57.51,57.64,115138.59275053303,30.5307,30.6475,30.5254,30.5944,115138.5928
2007-08-28 12:20:00,57.63,57.66,57.58,57.58,51733.81214229604,30.5891,30.605,30.5626,30.5626,51733.8121
2007-08-28 12:30:00,57.57,57.64,57.53,57.57,51509.37044102794,30.5573,30.5944,30.536,30.5573,51509.3704
2007-08-28 12:40:00,57.57,57.69,57.51,57.69,56110.4253170239,30.5573,30.621,30.5254,30.621,56110.4253
2007-08-28 12:50:00,57.7,57.81,57.68,57.69,82482.32521602513,30.6263,30.6847,30.6157,30.621,82482.3252
2007-08-28 13:00:00,57.69,57.7,57.5,57.51,73167.99461339916,30.621,30.6263,30.5201,30.5254,73167.9946
2007-08-28 13:10:00,57.52,57.52,57.48,57.48,44663.89855235103,30.5307,30.5307,30.5095,30.5095,44663.8986
2007-08-28 13:20:00,57.48,57.54,57.48,57.48,59028.167433509145,30.5095,30.5413,30.5095,30.5095,59028.1674
2007-08-28 13:30:00,57.49,57.65,57.44,57.51,98417.68600605991,30.5148,30.5997,30.4883,30.5254,98417.686
2007-08-28 13:40:00,57.5,57.57,57.5,57.52,71035.79845135225,30.5201,30.5573,30.5201,30.5307,71035.7985
2007-08-28 13:50:00,57.52,57.56,57.52,57.54,62170.35125126248,30.5307,30.552,30.5307,30.5413,62170.3513
2007-08-28 14:00:00,57.55,57.59,57.42,57.43,136348.3335203681,30.5467,30.5679,30.4777,30.483,136348.3335
2007-08-28 14:10:00,57.44,57.44,57.28,57.28,116148.58040623947,30.4883,30.4883,30.4033,30.4033,116148.5804
2007-08-28 14:20:00,57.28,57.32,57.11,57.21,138480.52968241498,30.4033,30.4246,30.3131,30.3662,138480.5297
2007-08-28 14:30:00,57.21,57.25,57.03,57.05,114689.70934799685,30.3662,30.3874,30.2706,30.2813,114689.7093
2007-08-28 14:40:00,57.04,57.07,56.99,57.02,95051.06048703849,30.276,30.2919,30.2494,30.2653,95051.0605
2007-08-28 14:50:00,57.01,57.04,56.9,56.98,108742.00426439232,30.26,30.276,30.2016,30.2441,108742.0043
2007-08-28 15:00:00,56.98,57.01,56.75,56.83,143867.13051284928,30.2441,30.26,30.122,30.1645,143867.1305
2007-08-28 15:10:00,56.82,56.89,56.79,56.81,76759.0618336887,30.1592,30.1963,30.1433,30.1539,76759.0618
2007-08-28 15:20:00,56.81,56.84,56.63,56.67,117607.45146448207,30.1539,30.1698,30.0583,30.0796,117607.4515
2007-08-28 15:30:00,56.66,56.67,56.56,56.58,164179.10447761192,30.0743,30.0796,30.0212,30.0318,164179.1045
2007-08-28 15:40:00,56.58,56.58,56.39,56.46,282572.10189653235,30.0318,30.0318,29.9309,29.9681,282572.1019
2007-08-28 15:50:00,56.46,56.46,56.29,56.42,311076.1979575805,29.9681,29.9681,29.8779,29.9469,311076.198
2007-08-29 09:30:00,56.75,56.95,56.65,56.75,165974.6380877567,30.122,30.2282,30.0689,30.122,165974.6381
2007-08-29 09:40:00,56.77,56.77,56.41,56.41,169790.14700931433,30.1326,30.1326,29.9416,29.9416,169790.147
2007-08-29 09:50:00,56.43,56.48,56.27,56.35,88878.91370216585,29.9522,29.9787,29.8673,29.9097,88878.9137
2007-08-29 10:00:00,56.34,56.44,56.2,56.2,108629.78341375828,29.9044,29.9575,29.8301,29.8301,108629.7834
2007-08-29 10:10:00,56.21,56.32,56.15,56.3,101559.86982381326,29.8354,29.8938,29.8036,29.8832,101559.8698
2007-08-29 10:20:00,56.31,56.46,56.3,56.36,135450.5667152957,29.8885,29.9681,29.8832,29.915,135450.5667
2007-08-29 10:30:00,56.37,56.45,56.23,56.29,144203.79306475143,29.9203,29.9628,29.846,29.8779,144203.7931
2007-08-29 10:40:00,56.28,56.41,56.27,56.31,101672.0906744473,29.8726,29.9416,29.8673,29.8885,101672.0907
2007-08-29 10:50:00,56.3,56.58,56.27,56.54,178318.93165750196,29.8832,30.0318,29.8673,30.0106,178318.9317
2007-08-29 11:00:00,56.55,56.75,56.52,56.69,182358.88228032767,30.0159,30.122,29.9999,30.0902,182358.8823
2007-08-29 11:10:00,56.72,56.72,56.42,56.47,153518.1236673774,30.1061,30.1061,29.9469,29.9734,153518.1237
2007-08-29 11:20:00,56.47,56.5,56.42,56.42,100325.44046683871,29.9734,29.9893,29.9469,29.9469,100325.4405
2007-08-29 11:30:00,56.42,56.53,56.38,56.5,157109.19088766692,29.9469,30.0053,29.9256,29.9893,157109.1909
2007-08-29 11:40:00,56.5,56.6,56.45,56.56,184827.7409942768,29.9893,30.0424,29.9628,30.0212,184827.741
2007-08-29 11:50:00,56.57,56.71,56.47,56.55,168106.8342498036,30.0265,30.1008,29.9734,30.0159,168106.8342
2007-08-29 12:00:00,56.58,56.63,56.42,56.42,82482.32521602513,30.0318,30.0583,29.9469,29.9469,82482.3252
2007-08-29 12:10:00,56.43,56.5,56.36,56.5,137470.54202670854,29.9522,29.9893,29.915,29.9893,137470.542
2007-08-29 12:20:00,56.5,56.58,56.37,56.44,88317.80944899561,29.9893,30.0318,29.9203,29.9575,88317.8094
2007-08-29 12:30:00,56.45,56.63,56.44,56.63,123667.37739872068,29.9628,30.0583,29.9575,30.0583,123667.3774
2007-08-29 12:40:00,56.63,56.66,56.55,56.61,171585.68061945908,30.0583,30.0743,30.0159,30.0477,171585.6806
2007-08-29 12:50:00,56.59,56.62,56.46,56.58,113006.39658848614,30.0371,30.053,29.9681,30.0318,113006.3966
2007-08-29 13:00:00,56.57,56.65,56.54,56.58,70250.25249691392,30.0265,30.0689,30.0106,30.0318,70250.2525
2007-08-29 13:10:00,56.58,56.58,56.42,56.42,45337.22365615532,30.0318,30.0318,29.9469,29.9469,45337.2237
2007-08-29 13:20:00,56.42,56.45,56.33,56.34,102794.29918078778,29.9469,29.9628,29.8991,29.9044,102794.2992
2007-08-29 13:30:00,56.34,56.38,56.23,56.26,141173.83009763213,29.9044,29.9256,29.846,29.8619,141173.8301
2007-08-29 13:40:00,56.26,56.43,56.24,56.33,171810.12232072718,29.8619,29.9522,29.8513,29.8991,171810.1223
2007-08-29 13:50:00,56.32,56.47,56.31,56.43,65200.31421838177,29.8938,29.9734,29.8885,29.9522,65200.3142
2007-08-29 14:00:00,56.42,56.7,56.42,56.57,101335.42812254516,29.9469,30.0955,29.9469,30.0265,101335.4281
2007-08-29 14:10:00,56.56,56.57,56.34,56.37,132869.4871507126,30.0212,30.0265,29.9044,29.9203,132869.4872
2007-08-29 14:20:00,56.37,56.48,56.37,56.44,48479.40747390865,29.9203,29.9787,29.9203,29.9575,48479.4075
2007-08-29 14:30:00,56.44,56.68,56.43,56.62,152395.91516103692,29.9575,30.0849,29.9522,30.053,152395.9152
2007-08-29 14:40:00,56.62,56.62,56.5,56.58,91459.99326674896,30.053,30.053,29.9893,30.0318,91459.9933
2007-08-29 14:50:00,56.57,56.59,56.41,56.44,94489.95623386824,30.0265,30.0371,29.9416,29.9575,94489.9562
2007-08-29 15:00:00,56.44,56.59,56.44,56.58,452586.6906071148,29.9575,30.0371,29.9575,30.0318,452586.6906
2007-08-29 15:10:00,56.58,56.87,56.56,56.86,173493.4350802379,30.0318,30.1857,30.0212,30.1804,173493.4351
2007-08-29 15:20:00,56.86,56.96,56.81,56.95,162046.90831556503,30.1804,30.2335,30.1539,30.2282,162046.9083
2007-08-29 15:30:00,56.95,57.12,56.94,57.09,242172.5956682752,30.2282,30.3184,30.2229,30.3025,242172.5957
2007-08-29 15:40:00,57.09,57.13,56.95,56.99,252160.2513747054,30.3025,30.3237,30.2282,30.2494,252160.2514
2007-08-29 15:50:00,56.98,57.1,56.91,56.94,413758.2762877342,30.2441,30.3078,30.207,30.2229,413758.2763
2007-08-30 09:30:00,56.93,56.93,56.25,56.5,119066.32252272472,30.2176,30.2176,29.8566,29.9893,119066.3225
2007-08-30 09:40:00,56.5,56.71,56.42,56.5,113006.39658848614,29.9893,30.1008,29.9469,29.9893,113006.3966
2007-08-30 09:50:00,56.51,56.8,56.4,56.43,167882.3925485355,29.9946,30.1486,29.9363,29.9522,167882.3925
2007-08-30 10:00:00,56.44,56.62,56.33,56.52,132308.38289754235,29.9575,30.053,29.8991,29.9999,132308.3829
2007-08-30 10:10:00,56.53,56.61,56.36,56.61,124004.0399506228,30.0053,30.0477,29.915,30.0477,124004.04
2007-08-30 10:20:00,56.59,56.77,56.58,56.72,120412.97273033328,30.0371,30.1326,30.0318,30.1061,120412.9727
2007-08-30 10:30:00,56.72,56.86,56.64,56.67,190551.0043766132,30.1061,30.1804,30.0636,30.0796,190551.0044
2007-08-30 10:40:00,56.66,56.82,56.62,56.79,117719.67231511614,30.0743,30.1592,30.053,30.1433,117719.6723
2007-08-30 10:50:00,56.77,57.02,56.77,56.86,99764.33621366847,30.1326,30.2653,30.1326,30.1804,99764.3362
2007-08-30 11:00:00,56.84,56.89,56.73,56.76,97856.58175288967,30.1698,30.1963,30.1114,30.1273,97856.5818
2007-08-30 11:10:00,56.78,57.17,56.76,57.15,92918.86432499158,30.138,30.345,30.1273,30.3343,92918.8643
2007-08-30 11:20:00,57.11,57.21,56.93,56.99,58130.40062843676,30.3131,30.3662,30.2176,30.2494,58130.4006
2007-08-30 11:30:00,57.01,57.07,56.93,57.06,49489.39512961508,30.26,30.2919,30.2176,30.2866,49489.3951
2007-08-30 11:40:00,57.06,57.07,56.94,56.98,81921.22096285489,30.2866,30.2919,30.2229,30.2441,81921.221
2007-08-30 11:50:00,56.96,56.98,56.87,56.88,65761.41847155201,30.2335,30.2441,30.1857,30.191,65761.4185
2007-08-30 12:00:00,56.88,56.88,56.62,56.67,84614.52137807204,30.191,30.191,30.053,30.0796,84614.5214
2007-08-30 12:10:00,56.67,56.73,56.55,56.55,84502.300527438,30.0796,30.1114,30.0159,30.0159,84502.3005
2007-08-30 12:20:00,56.55,56.85,56.49,56.75,159578.04960161596,30.0159,30.1751,29.984,30.122,159578.0496
2007-08-30 12:30:00,56.75,57.04,56.72,56.95,83492.31287173157,30.122,30.276,30.1061,30.2282,83492.3129
2007-08-30 12:40:00,56.96,56.98,56.89,56.96,37930.64751430816,30.2335,30.2441,30.1963,30.2335,37930.6475
2007-08-30 12:50:00,56.96,57.05,56.92,56.93,97519.91920098754,30.2335,30.2813,30.2123,30.2176,97519.9192
2007-08-30 13:00:00,56.93,56.99,56.91,56.99,79115.6996970037,30.2176,30.2494,30.207,30.2494,79115.6997
2007-08-30 13:10:00,56.99,57.02,56.87,56.99,70923.57760071821,30.2494,30.2653,30.1857,30.2494,70923.5776
2007-08-30 13:20:00,56.99,56.99,56.83,56.86,44215.01514981483,30.2494,30.2494,30.1645,30.1804,44215.0151
2007-08-30 13:30:00,56.87,56.87,56.71,56.83,59813.71338794748,30.1857,30.1857,30.1008,30.1645,59813.7134
2007-08-30 13:40:00,56.83,56.84,56.71,56.72,69128.04399057344,30.1645,30.1698,30.1008,30.1061,69128.044
2007-08-30 13:50:00,56.72,56.93,56.69,56.91,47918.30322073841,30.1061,30.2176,30.0902,30.207,47918.3032
2007-08-30 14:00:00,56.91,57.02,56.88,56.91,48030.524071372456,30.207,30.2653,30.191,30.207,48030.5241
2007-08-30 14:10:00,56.88,56.93,56.85,56.86,77320.16608685894,30.191,30.2176,30.1751,30.1804,77320.1661
2007-08-30 14:20:00,56.88,56.94,56.83,56.85,43541.69004601055,30.191,30.2229,30.1645,30.1751,43541.69
2007-08-30 14:30:00,56.83,56.87,56.66,56.67,178992.25676130623,30.1645,30.1857,30.0743,30.0796,178992.2568
2007-08-30 14:40:00,56.67,56.73,56.38,56.41,103243.18258332396,30.0796,30.1114,29.9256,29.9416,103243.1826
2007-08-30 14:50:00,56.4,56.53,56.39,56.48,79115.6996970037,29.9363,30.0053,29.9309,29.9787,79115.6997
2007-08-30 15:00:00,56.48,56.6,56.43,56.59,135113.90416339354,29.9787,30.0424,29.9522,30.0371,135113.9042
2007-08-30 15:10:00,56.59,56.66,56.57,56.58,120412.97273033328,30.0371,30.0743,30.0265,30.0318,120412.9727
2007-08-30 15:20:00,56.58,56.63,56.5,56.53,177084.50230052744,30.0318,30.0583,29.9893,30.0053,177084.5023
2007-08-30 15:30:00,56.54,56.59,56.41,56.46,167433.50914599933,30.0106,30.0371,29.9416,29.9681,167433.5091
2007-08-30 15:40:00,56.46,56.46,56.28,56.41,362810.01009987656,29.9681,29.9681,29.8726,29.9416,362810.0101
2007-08-30 15:50:00,56.42,56.58,56.38,56.5,207271.91112108628,29.9469,30.0318,29.9256,29.9893,207271.9111
2007-08-31 09:30:00,56.94,57.81,56.14,56.9,275951.0717091236,30.2229,30.6847,29.7982,30.2016,275951.0717
2007-08-31 09:40:00,56.91,57.27,56.83,57.16,160363.5955560543,30.207,30.398,30.1645,30.3397,160363.5956
2007-08-31 09:50:00,57.15,57.27,57.03,57.12,76983.50353495679,30.3343,30.398,30.2706,30.3184,76983.5035
2007-08-31 10:00:00,57.16,57.33,56.83,56.91,365391.0896644597,30.3397,30.4299,30.1645,30.207,365391.0897
2007-08-31 10:10:00,56.91,56.99,56.67,56.75,267646.728762204,30.207,30.2494,30.0796,30.122,267646.7288
2007-08-31 10:20:00,56.75,56.85,56.64,56.85,82257.88351475704,30.122,30.1751,30.0636,30.1751,82257.8835
2007-08-31 10:30:00,56.85,57.12,56.83,57.07,139490.51733812143,30.1751,30.3184,30.1645,30.2919,139490.5173
2007-08-31 10:40:00,57.06,57.12,56.91,56.98,66098.08102345416,30.2866,30.3184,30.207,30.2441,66098.081
2007-08-31 10:50:00,56.96,57.03,56.91,56.96,53192.68320053866,30.2335,30.2706,30.207,30.2335,53192.6832
2007-08-31 11:00:00,56.95,57.12,56.86,56.9,131635.05779373806,30.2282,30.3184,30.1804,30.2016,131635.0578
2007-08-31 11:10:00,56.89,57.1,56.8,57.03,74177.98226910559,30.1963,30.3078,30.1486,30.2706,74177.9823
2007-08-31 11:20:00,57.02,57.06,56.9,56.99,40511.72707889126,30.2653,30.2866,30.2016,30.2494,40511.7271
2007-08-31 11:30:00,57.0,57.24,56.99,57.22,59477.05083604533,30.2547,30.3821,30.2494,30.3715,59477.0508
2007-08-31 11:40:00,57.24,57.28,57.15,57.25,70811.35675008416,30.3821,30.4033,30.3343,30.3874,70811.3568
2007-08-31 11:50:00,57.25,57.46,57.24,57.45,78554.59544383346,30.3874,30.4989,30.3821,30.4936,78554.5954
2007-08-31 12:00:00,57.46,57.47,57.27,57.32,61384.80529682415,30.4989,30.5042,30.398,30.4246,61384.8053
2007-08-31 12:10:00,57.32,57.38,57.25,57.38,45898.32790932555,30.4246,30.4564,30.3874,30.4564,45898.3279
2007-08-31 12:20:00,57.38,57.5,57.36,57.38,37930.64751430816,30.4564,30.5201,30.4458,30.4564,37930.6475
2007-08-31 12:30:00,57.37,57.58,57.36,57.55,73055.77376276512,30.4511,30.5626,30.4458,30.5467,73055.7738
2007-08-31 12:40:00,57.55,57.69,57.55,57.67,64863.65166647963,30.5467,30.621,30.5467,30.6104,64863.6517
2007-08-31 12:50:00,57.68,57.68,57.52,57.54,31421.838177533384,30.6157,30.6157,30.5307,30.5413,31421.8382
2007-08-31 13:00:00,57.54,57.57,57.42,57.48,33105.1509370441,30.5413,30.5573,30.4777,30.5095,33105.1509
2007-08-31 13:10:00,57.48,57.48,57.33,57.4,55773.76276512176,30.5095,30.5095,30.4299,30.467,55773.7628
2007-08-31 13:20:00,57.4,57.4,57.29,57.37,27381.887554707664,30.467,30.467,30.4087,30.4511,27381.8876
2007-08-31 13:30:00,57.38,57.38,57.2,57.3,28279.654359780045,30.4564,30.4564,30.3609,30.414,28279.6544
2007-08-31 13:40:00,57.3,57.3,57.09,57.09,27606.32925597576,30.414,30.414,30.3025,30.3025,27606.3293
2007-08-31 13:50:00,57.12,57.24,57.09,57.24,21097.519919200982,30.3184,30.3821,30.3025,30.3821,21097.5199
2007-08-31 14:00:00,57.24,57.38,57.24,57.38,23229.71608124789,30.3821,30.4564,30.3821,30.4564,23229.7161
2007-08-31 14:10:00,57.37,57.38,57.26,57.27,46683.87386376388,30.4511,30.4564,30.3927,30.398,46683.8739
2007-08-31 14:20:00,57.26,57.26,57.12,57.2,31085.17562563124,30.3927,30.3927,30.3184,30.3609,31085.1756
2007-08-31 14:30:00,57.2,57.29,57.14,57.28,58130.40062843676,30.3609,30.4087,30.329,30.4033,58130.4006
2007-08-31 14:40:00,57.28,57.32,57.14,57.2,74290.20311973964,30.4033,30.4246,30.329,30.3609,74290.2031
2007-08-31 14:50:00,57.2,57.24,57.15,57.16,30972.9547749972,30.3609,30.3821,30.3343,30.3397,30972.9548
2007-08-31 15:00:00,57.16,57.3,57.14,57.26,72158.00695769273,30.3397,30.414,30.329,30.3927,72158.007
2007-08-31 15:10:00,57.26,57.38,57.25,57.35,56895.97127146224,30.3927,30.4564,30.3874,30.4405,56895.9713
2007-08-31 15:20:00,57.34,57.35,57.24,57.32,51172.7078891258,30.4352,30.4405,30.3821,30.4246,51172.7079
2007-08-31 15:30:00,57.32,57.53,57.32,57.47,74739.08652227583,30.4246,30.536,30.4246,30.5042,74739.0865
2007-08-31 15:40:00,57.47,57.57,57.44,57.46,103243.18258332396,30.5042,30.5573,30.4883,30.4989,103243.1826
2007-08-31 15:50:00,57.46,57.49,57.0,57.02,643474.3575356301,30.4989,30.5148,30.2547,30.2653,643474.3575
2007-09-04 09:30:00,57.17,57.46,57.03,57.4,128829.53652788688,30.345,30.4989,30.2706,30.467,128829.5365
2007-09-04 09:40:00,57.44,57.45,57.04,57.04,207833.01537425653,30.4883,30.4936,30.276,30.276,207833.0154
2007-09-04 09:50:00,57.05,57.12,56.91,57.07,129390.64078105713,30.2813,30.3184,30.207,30.2919,129390.6408
2007-09-04 10:00:00,57.05,57.32,56.97,57.18,134552.79991022332,30.2813,30.4246,30.2388,30.3503,134552.7999
2007-09-04 10:10:00,57.18,57.24,57.12,57.21,34564.02199528672,30.3503,30.3821,30.3184,30.3662,34564.022
2007-09-04 10:20:00,57.21,57.51,57.2,57.48,110425.31702390304,30.3662,30.5254,30.3609,30.5095,110425.317
2007-09-04 10:30:00,57.48,57.87,57.41,57.84,157670.29514083714,30.5095,30.7165,30.4723,30.7006,157670.2951
2007-09-04 10:40:00,57.84,57.96,57.73,57.91,93816.63113006396,30.7006,30.7643,30.6422,30.7377,93816.6311
2007-09-04 10:50:00,57.91,58.04,57.86,57.96,104365.39108966444,30.7377,30.8067,30.7112,30.7643,104365.3911
2007-09-04 11:00:00,57.97,58.06,57.92,57.99,96509.93154528111,30.7696,30.8174,30.743,30.7802,96509.9315
2007-09-04 11:10:00,57.97,58.18,57.93,58.09,114689.70934799685,30.7696,30.8811,30.7484,30.8333,114689.7093
2007-09-04 11:20:00,58.1,58.25,58.01,58.09,118954.10167209066,30.8386,30.9182,30.7908,30.8333,118954.1017
2007-09-04 11:30:00,58.08,58.19,58.04,58.17,73953.5405678375,30.828,30.8864,30.8067,30.8757,73953.5406
2007-09-04 11:40:00,58.18,58.18,58.04,58.14,81247.89585905061,30.8811,30.8811,30.8067,30.8598,81247.8959
2007-09-04 11:50:00,58.13,58.18,58.05,58.13,73055.77376276512,30.8545,30.8811,30.812,30.8545,73055.7738
2007-09-04 12:00:00,58.13,58.14,58.02,58.06,61048.14274492201,30.8545,30.8598,30.7961,30.8174,61048.1427
2007-09-04 12:10:00,58.06,58.07,57.89,57.97,85063.40478060824,30.8174,30.8227,30.7271,30.7696,85063.4048
2007-09-04 12:20:00,57.98,58.08,57.97,58.06,62170.35125126248,30.7749,30.828,30.7696,30.8174,62170.3513
2007-09-04 12:30:00,58.06,58.14,58.05,58.06,65312.53506901582,30.8174,30.8598,30.812,30.8174,65312.5351
2007-09-04 12:40:00,58.06,58.14,58.05,58.12,62843.67635506677,30.8174,30.8598,30.812,30.8492,62843.6764
2007-09-04 12:50:00,58.12,58.13,58.06,58.07,46010.5487599596,30.8492,30.8545,30.8174,30.8227,46010.5488
2007-09-04 13:00:00,58.06,58.13,58.03,58.08,68230.27718550107,30.8174,30.8545,30.8014,30.828,68230.2772
2007-09-04 13:10:00,58.08,58.25,58.08,58.24,74402.4239703737,30.828,30.9182,30.828,30.9129,74402.424
2007-09-04 13:20:00,58.24,58.37,58.23,58.28,106385.36640107732,30.9129,30.9819,30.9076,30.9341,106385.3664
2007-09-04 13:30:00,58.28,58.35,58.24,58.31,79901.24565144203,30.9341,30.9713,30.9129,30.9501,79901.2457
2007-09-04 13:40:00,58.31,58.59,58.28,58.51,174391.2018853103,30.9501,31.0987,30.9341,31.0562,174391.2019
2007-09-04 13:50:00,58.51,58.59,58.39,58.39,94153.2936819661,31.0562,31.0987,30.9925,30.9925,94153.2937
2007-09-04 14:00:00,58.4,58.45,58.21,58.21,75861.29502861631,30.9978,31.0244,30.897,30.897,75861.295
2007-09-04 14:10:00,58.21,58.32,58.21,58.3,69128.04399057344,30.897,30.9554,30.897,30.9447,69128.044
2007-09-04 14:20:00,58.29,58.37,58.22,58.26,74514.64482100774,30.9394,30.9819,30.9023,30.9235,74514.6448
2007-09-04 14:30:00,58.26,58.44,58.26,58.37,78330.15374256537,30.9235,31.0191,30.9235,30.9819,78330.1537
2007-09-04 14:40:00,58.38,58.39,58.27,58.27,112781.95488721805,30.9872,30.9925,30.9288,30.9288,112781.9549
2007-09-04 14:50:00,58.27,58.27,58.22,58.24,66995.84782852653,30.9288,30.9288,30.9023,30.9129,66995.8478
2007-09-04 15:00:00,58.24,58.3,58.2,58.29,92133.31837055324,30.9129,30.9447,30.8917,30.9394,92133.3184
2007-09-04 15:10:00,58.29,58.42,58.29,58.36,109864.2127707328,30.9394,31.0084,30.9394,30.9766,109864.2128
2007-09-04 15:20:00,58.37,58.46,58.33,58.41,124340.70250252496,30.9819,31.0297,30.9607,31.0031,124340.7025
2007-09-04 15:30:00,58.41,58.45,58.27,58.3,138031.6462798788,31.0031,31.0244,30.9288,30.9447,138031.6463
2007-09-04 15:40:00,58.29,58.35,58.14,58.26,245763.6628885647,30.9394,30.9713,30.8598,30.9235,245763.6629
2007-09-04 15:50:00,58.26,58.33,58.21,58.3,245651.44203793065,30.9235,30.9607,30.897,30.9447,245651.442
2007-09-05 09:30:00,57.73,57.98,57.48,57.81,136797.21692290428,30.6422,30.7749,30.5095,30.6847,136797.2169
2007-09-05 09:40:00,57.81,57.91,57.48,57.48,150824.82325216025,30.6847,30.7377,30.5095,30.5095,150824.8233
2007-09-05 09:50:00,57.48,57.52,57.25,57.3,88878.91370216585,30.5095,30.5307,30.3874,30.414,88878.9137
2007-09-05 10:00:00,57.3,57.37,57.08,57.24,194815.39670070697,30.414,30.4511,30.2972,30.3821,194815.3967
2007-09-05 10:10:00,57.24,57.25,57.02,57.18,117158.5680619459,30.3821,30.3874,30.2653,30.3503,117158.5681
2007-09-05 10:20:00,57.18,57.26,57.11,57.23,86073.39243631467,30.3503,30.3927,30.3131,30.3768,86073.3924
2007-09-05 10:30:00,57.23,57.42,57.16,57.34,135562.78756592973,30.3768,30.4777,30.3397,30.4352,135562.7876
2007-09-05 10:40:00,57.37,57.48,57.26,57.41,159465.82875098192,30.4511,30.5095,30.3927,30.4723,159465.8288
2007-09-05 10:50:00,57.4,57.48,57.37,57.4,75187.96992481203,30.467,30.5095,30.4511,30.467,75187.9699
2007-09-05 11:00:00,57.39,57.4,57.16,57.2,84726.74222870609,30.4617,30.467,30.3397,30.3609,84726.7422
2007-09-05 11:10:00,57.2,57.52,57.19,57.5,117158.5680619459,30.3609,30.5307,30.3556,30.5201,117158.5681
2007-09-05 11:20:00,57.5,57.57,57.39,57.43,121871.8437885759,30.5201,30.5573,30.4617,30.483,121871.8438
2007-09-05 11:30:00,57.41,57.45,57.22,57.24,50836.04533722365,30.4723,30.4936,30.3715,30.3821,50836.0453
2007-09-05 11:40:00,57.23,57.25,57.06,57.16,52182.69554483223,30.3768,30.3874,30.2866,30.3397,52182.6955
2007-09-05 11:50:00,57.17,57.28,57.14,57.27,23117.495230613848,30.345,30.4033,30.329,30.398,23117.4952
2007-09-05 12:00:00,57.28,57.34,57.24,57.27,42307.26068903602,30.4033,30.4352,30.3821,30.398,42307.2607
2007-09-05 12:10:00,57.27,57.33,57.27,57.3,24913.02884075861,30.398,30.4299,30.398,30.414,24913.0288
2007-09-05 12:20:00,57.31,57.32,57.27,57.31,25810.795645831,30.4193,30.4246,30.398,30.4193,25810.7956
2007-09-05 12:30:00,57.32,57.4,57.31,57.4,51172.7078891258,30.4246,30.467,30.4193,30.467,51172.7079
2007-09-05 12:40:00,57.4,57.42,57.32,57.37,40511.72707889126,30.467,30.4777,30.4246,30.4511,40511.7271
2007-09-05 12:50:00,57.38,57.39,57.34,57.36,26820.783301537424,30.4564,30.4617,30.4352,30.4458,26820.7833
2007-09-05 13:00:00,57.36,57.51,57.34,57.48,81360.11670968466,30.4458,30.5254,30.4352,30.5095,81360.1167
2007-09-05 13:10:00,57.47,57.6,57.46,57.5,65088.09336774772,30.5042,30.5732,30.4989,30.5201,65088.0934
2007-09-05 13:20:00,57.51,57.52,57.44,57.45,73504.65716530131,30.5254,30.5307,30.4883,30.4936,73504.6572
2007-09-05 13:30:00,57.44,57.5,57.34,57.48,95836.60644147682,30.4883,30.5201,30.4352,30.5095,95836.6064
2007-09-05 13:40:00,57.48,57.54,57.45,57.49,53192.68320053866,30.5095,30.5413,30.4936,30.5148,53192.6832
2007-09-05 13:50:00,57.48,57.52,57.44,57.51,74177.98226910559,30.5095,30.5307,30.4883,30.5254,74177.9823
2007-09-05 14:00:00,57.49,57.59,57.32,57.43,142632.70115587476,30.5148,30.5679,30.4246,30.483,142632.7012
2007-09-05 14:10:00,57.42,57.5,57.39,57.42,69913.58994501177,30.4777,30.5201,30.4617,30.4777,69913.5899
2007-09-05 14:20:00,57.43,57.44,57.33,57.41,95275.50218830658,30.483,30.4883,30.4299,30.4723,95275.5022
2007-09-05 14:30:00,57.4,57.44,57.35,57.37,98417.68600605991,30.467,30.4883,30.4405,30.4511,98417.686
2007-09-05 14:40:00,57.39,57.46,57.32,57.42,142632.70115587476,30.4617,30.4989,30.4246,30.4777,142632.7012
2007-09-05 14:50:00,57.42,57.55,57.3,57.5,74851.30737290988,30.4777,30.5467,30.414,30.5201,74851.3074
2007-09-05 15:00:00,57.5,57.59,57.41,57.54,90450.00561104252,30.5201,30.5679,30.4723,30.5413,90450.0056
2007-09-05 15:10:00,57.55,57.59,57.46,57.57,75524.63247671416,30.5467,30.5679,30.4989,30.5573,75524.6325
2007-09-05 15:20:00,57.57,57.62,57.39,57.44,90225.56390977444,30.5573,30.5838,30.4617,30.4883,90225.5639
2007-09-05 15:30:00,57.45,57.48,57.39,57.42,157221.41173830096,30.4936,30.5095,30.4617,30.4777,157221.4117
2007-09-05 15:40:00,57.41,57.61,57.4,57.5,189989.90012344293,30.4723,30.5785,30.467,30.5201,189989.9001
2007-09-05 15:50:00,57.5,57.5,57.38,57.4,283357.6478509707,30.5201,30.5201,30.4564,30.467,283357.6479
2007-09-06 09:30:00,57.29,58.06,57.24,57.98,162832.45427000336,30.4087,30.8174,30.3821,30.7749,162832.4543
2007-09-06 09:40:00,57.94,58.36,57.84,57.96,432050.274941084,30.7537,30.9766,30.7006,30.7643,432050.2749
2007-09-06 09:50:00,57.95,57.95,57.68,57.77,68005.83548423297,30.759,30.759,30.6157,30.6634,68005.8355
2007-09-06 10:00:00,57.75,57.85,57.5,57.61,231848.2774099428,30.6528,30.7059,30.5201,30.5785,231848.2774
2007-09-06 10:10:00,57.61,57.68,57.16,57.28,265065.6491976209,30.5785,30.6157,30.3397,30.4033,265065.6492
2007-09-06 10:20:00,57.3,57.38,57.03,57.07,134103.91650768713,30.414,30.4564,30.2706,30.2919,134103.9165
2007-09-06 10:30:00,57.07,57.14,57.0,57.11,142857.14285714284,30.2919,30.329,30.2547,30.3131,142857.1429
2007-09-06 10:40:00,57.11,57.22,57.11,57.19,67220.28952979464,30.3131,30.3715,30.3131,30.3556,67220.2895
2007-09-06 10:50:00,57.19,57.32,57.18,57.25,157894.73684210525,30.3556,30.4246,30.3503,30.3874,157894.7368
2007-09-06 11:00:00,57.26,57.31,57.2,57.23,229042.7561440916,30.3927,30.4193,30.3609,30.3768,229042.7561
2007-09-06 11:10:00,57.23,57.25,57.16,57.25,110874.20042643925,30.3768,30.3874,30.3397,30.3874,110874.2004
2007-09-06 11:20:00,57.25,57.43,57.23,57.38,217596.22937941868,30.3874,30.483,30.3768,30.4564,217596.2294
2007-09-06 11:30:00,57.38,57.57,57.36,57.4,66995.84782852653,30.4564,30.5573,30.4458,30.467,66995.8478
2007-09-06 11:40:00,57.4,57.55,57.39,57.39,60374.81764111772,30.467,30.5467,30.4617,30.4617,60374.8176
2007-09-06 11:50:00,57.39,57.46,57.33,57.41,78779.03714510155,30.4617,30.4989,30.4299,30.4723,78779.0371
2007-09-06 12:00:00,57.41,57.48,57.39,57.4,55885.9836157558,30.4723,30.5095,30.4617,30.467,55885.9836
2007-09-06 12:10:00,57.39,57.65,57.39,57.62,130512.8492873976,30.4617,30.5997,30.4617,30.5838,130512.8493
2007-09-06 12:20:00,57.62,57.65,57.42,57.48,100998.76557064302,30.5838,30.5997,30.4777,30.5095,100998.7656
2007-09-06 12:30:00,57.48,57.48,57.39,57.4,145774.8849736281,30.5095,30.5095,30.4617,30.467,145774.885
2007-09-06 12:40:00,57.4,57.41,57.1,57.17,134665.02076085735,30.467,30.4723,30.3078,30.345,134665.0208
2007-09-06 12:50:00,57.18,57.25,57.08,57.1,164515.76702951407,30.3503,30.3874,30.2972,30.3078,164515.767
2007-09-06 13:00:00,57.11,57.18,57.03,57.04,138817.19223431713,30.3131,30.3503,30.2706,30.276,138817.1922
2007-09-06 13:10:00,57.04,57.12,57.02,57.06,111996.4089327797,30.276,30.3184,30.2653,30.2866,111996.4089
2007-09-06 13:20:00,57.06,57.1,57.03,57.05,36247.33475479744,30.2866,30.3078,30.2706,30.2813,36247.3348
2007-09-06 13:30:00,57.05,57.14,56.99,56.99,39726.18112445292,30.2813,30.329,30.2494,30.2494,39726.1811
2007-09-06 13:40:00,57.0,57.13,56.98,57.07,45898.32790932555,30.2547,30.3237,30.2441,30.2919,45898.3279
2007-09-06 13:50:00,57.08,57.18,57.04,57.16,40399.50622825721,30.2972,30.3503,30.276,30.3397,40399.5062
2007-09-06 14:00:00,57.16,57.21,57.09,57.19,50387.161934687465,30.3397,30.3662,30.3025,30.3556,50387.1619
2007-09-06 14:10:00,57.19,57.36,57.18,57.33,58018.17977780271,30.3556,30.4458,30.3503,30.4299,58018.1798
2007-09-06 14:20:00,57.33,57.37,57.24,57.24,49377.17427898103,30.4299,30.4511,30.3821,30.3821,49377.1743
2007-09-06 14:30:00,57.26,57.34,57.21,57.22,46908.31556503198,30.3927,30.4352,30.3662,30.3715,46908.3156
2007-09-06 14:40:00,57.21,57.21,57.07,57.12,66659.1852766244,30.3662,30.3662,30.2919,30.3184,66659.1853
2007-09-06 14:50:00,57.13,57.26,57.12,57.24,83716.75457299966,30.3237,30.3927,30.3184,30.3821,83716.7546
2007-09-06 15:00:00,57.24,57.32,57.17,57.23,150600.38155089214,30.3821,30.4246,30.345,30.3768,150600.3816
2007-09-06 15:10:00,57.23,57.27,57.13,57.17,51509.37044102794,30.3768,30.398,30.3237,30.345,51509.3704
2007-09-06 15:20:00,57.16,57.17,57.03,57.12,83267.87117046346,30.3397,30.345,30.2706,30.3184,83267.8712
2007-09-06 15:30:00,57.13,57.24,57.12,57.16,47020.53641566603,30.3237,30.3821,30.3184,30.3397,47020.5364
2007-09-06 15:40:00,57.16,57.26,57.12,57.24,111547.52553024353,30.3397,30.3927,30.3184,30.3821,111547.5255
2007-09-06 15:50:00,57.26,57.33,57.23,57.27,135787.22926719784,30.3927,30.4299,30.3768,30.398,135787.2293
2007-09-07 09:30:00,56.45,56.58,56.14,56.35,150375.93984962406,29.9628,30.0318,29.7982,29.9097,150375.9398
2007-09-07 09:40:00,56.35,56.64,56.31,56.52,96285.489844013,29.9097,30.0636,29.8885,29.9999,96285.4898
2007-09-07 09:50:00,56.52,56.66,56.45,56.51,89440.0179553361,29.9999,30.0743,29.9628,29.9946,89440.018
2007-09-07 10:00:00,56.52,56.59,56.42,56.42,122769.61059364828,29.9999,30.0371,29.9469,29.9469,122769.6106
2007-09-07 10:10:00,56.43,56.49,56.2,56.23,176298.9563460891,29.9522,29.984,29.8301,29.846,176298.9563
2007-09-07 10:20:00,56.23,56.43,56.23,56.41,66434.7435753563,29.846,29.9522,29.846,29.9416,66434.7436
2007-09-07 10:30:00,56.39,56.5,56.32,56.44,109751.99192009876,29.9309,29.9893,29.8938,29.9575,109751.9919
2007-09-07 10:40:00,56.43,56.71,56.43,56.62,92806.64347435754,29.9522,30.1008,29.9522,30.053,92806.6435
2007-09-07 10:50:00,56.58,56.72,56.56,56.6,82145.662664123,30.0318,30.1061,30.0212,30.0424,82145.6627
2007-09-07 11:00:00,56.6,56.79,56.6,56.78,74514.64482100774,30.0424,30.1433,30.0424,30.138,74514.6448
2007-09-07 11:10:00,56.76,56.78,56.68,56.69,89664.45965660419,30.1273,30.138,30.0849,30.0902,89664.4597
2007-09-07 11:20:00,56.71,56.74,56.56,56.57,99427.67366176636,30.1008,30.1167,30.0212,30.0265,99427.6737
2007-09-07 11:30:00,56.57,56.9,56.56,56.77,89103.35540343395,30.0265,30.2016,30.0212,30.1326,89103.3554
2007-09-07 11:40:00,56.75,56.78,56.61,56.68,97744.36090225563,30.122,30.138,30.0477,30.0849,97744.3609
2007-09-07 11:50:00,56.68,56.75,56.6,56.63,80462.34990461227,30.0849,30.122,30.0424,30.0583,80462.3499
2007-09-07 12:00:00,56.62,56.65,56.57,56.61,37706.20581304006,30.053,30.0689,30.0265,30.0477,37706.2058
2007-09-07 12:10:00,56.63,56.67,56.53,56.54,40623.9479295253,30.0583,30.0796,30.0053,30.0106,40623.9479
2007-09-07 12:20:00,56.53,56.66,56.51,56.63,43429.4691953765,30.0053,30.0743,29.9946,30.0583,43429.4692
2007-09-07 12:30:00,56.65,56.7,56.63,56.67,46683.87386376388,30.0689,30.0955,30.0583,30.0796,46683.8739
2007-09-07 12:40:00,56.67,56.71,56.61,56.63,45561.66535742341,30.0796,30.1008,30.0477,30.0583,45561.6654
2007-09-07 12:50:00,56.63,56.78,56.62,56.76,48479.40747390865,30.0583,30.138,30.053,30.1273,48479.4075
2007-09-07 13:00:00,56.76,57.07,56.75,57.04,72719.11121086297,30.1273,30.2919,30.122,30.276,72719.1112
2007-09-07 13:10:00,57.07,57.16,56.95,57.1,107170.91235551564,30.2919,30.3397,30.2282,30.3078,107170.9124
2007-09-07 13:20:00,57.09,57.12,57.0,57.09,80799.01245651442,30.3025,30.3184,30.2547,30.3025,80799.0125
2007-09-07 13:30:00,57.1,57.12,57.02,57.07,98193.24430479182,30.3078,30.3184,30.2653,30.2919,98193.2443
2007-09-07 13:40:00,57.06,57.09,56.82,56.9,85175.62563124228,30.2866,30.3025,30.1592,30.2016,85175.6256
2007-09-07 13:50:00,56.89,56.91,56.79,56.83,77544.60778812703,30.1963,30.207,30.1433,30.1645,77544.6078
2007-09-07 14:00:00,56.82,56.84,56.65,56.67,103692.06598586016,30.1592,30.1698,30.0689,30.0796,103692.066
2007-09-07 14:10:00,56.67,56.78,56.58,56.78,92469.9809224554,30.0796,30.138,30.0318,30.138,92469.9809
2007-09-07 14:20:00,56.78,56.81,56.74,56.78,73280.21546403322,30.138,30.1539,30.1167,30.138,73280.2155
2007-09-07 14:30:00,56.77,56.79,56.67,56.68,71372.4610032544,30.1326,30.1433,30.0796,30.0849,71372.461
2007-09-07 14:40:00,56.67,56.68,56.55,56.58,56559.30871956009,30.0796,30.0849,30.0159,30.0318,56559.3087
2007-09-07 14:50:00,56.58,56.59,56.38,56.42,108180.90001122208,30.0318,30.0371,29.9256,29.9469,108180.9
2007-09-07 15:00:00,56.42,56.59,56.41,56.5,77881.27034002918,29.9469,30.0371,29.9416,29.9893,77881.2703
2007-09-07 15:10:00,56.49,56.58,56.46,56.58,63180.33890696892,29.984,30.0318,29.9681,30.0318,63180.3389
2007-09-07 15:20:00,56.58,56.75,56.36,56.41,244865.8960834923,30.0318,30.122,29.915,29.9416,244865.8961
2007-09-07 15:30:00,56.41,56.49,56.32,56.42,95612.16474020873,29.9416,29.984,29.8938,29.9469,95612.1647
2007-09-07 15:40:00,56.42,56.61,56.32,56.58,163281.33767253955,29.9469,30.0477,29.8938,30.0318,163281.3377
2007-09-07 15:50:00,56.58,56.83,56.56,56.62,407922.79205476376,30.0318,30.1645,30.0212,30.053,407922.7921
2007-09-10 09:30:00,57.03,57.08,56.83,56.92,59364.829985411285,30.2706,30.2972,30.1645,30.2123,59364.83
2007-09-10 09:40:00,56.86,56.95,56.74,56.83,60374.81764111772,30.1804,30.2282,30.1167,30.1645,60374.8176
2007-09-10 09:50:00,56.82,56.94,56.65,56.75,56559.30871956009,30.1592,30.2229,30.0689,30.122,56559.3087
2007-09-10 10:00:00,56.75,57.04,56.74,57.01,122769.61059364828,30.122,30.276,30.1167,30.26,122769.6106
2007-09-10 10:10:00,57.0,57.12,56.87,56.88,113567.50084165638,30.2547,30.3184,30.1857,30.191,113567.5008
2007-09-10 10:20:00,56.89,56.9,56.37,56.4,116260.80125687351,30.1963,30.2016,29.9203,29.9363,116260.8013
2007-09-10 10:30:00,56.38,56.49,56.36,56.45,122096.285489844,29.9256,29.984,29.915,29.9628,122096.2855
2007-09-10 10:40:00,56.46,56.54,56.33,56.48,117495.23061384803,29.9681,30.0106,29.8991,29.9787,117495.2306
2007-09-10 10:50:00,56.5,56.58,56.38,56.58,92245.5392211873,29.9893,30.0318,29.9256,30.0318,92245.5392
2007-09-10 11:00:00,56.57,56.75,56.54,56.7,129166.19907978902,30.0265,30.122,30.0106,30.0955,129166.1991
2007-09-10 11:10:00,56.71,56.75,56.53,56.56,176074.514644821,30.1008,30.122,30.0053,30.0212,176074.5146
2007-09-10 11:20:00,56.55,56.67,56.55,56.57,52294.91639546627,30.0159,30.0796,30.0159,30.0265,52294.9164
2007-09-10 11:30:00,56.55,56.58,56.35,56.46,262260.1279317697,30.0159,30.0318,29.9097,29.9681,262260.1279
2007-09-10 11:40:00,56.46,56.5,56.36,56.42,37481.76411177197,29.9681,29.9893,29.915,29.9469,37481.7641
2007-09-10 11:50:00,56.41,56.43,56.34,56.41,46908.31556503198,29.9416,29.9522,29.9044,29.9416,46908.3156
2007-09-10 12:00:00,56.41,56.47,56.38,56.42,34788.46369655482,29.9416,29.9734,29.9256,29.9469,34788.4637
2007-09-10 12:10:00,56.42,56.43,56.36,56.39,49489.39512961508,29.9469,29.9522,29.915,29.9309,49489.3951
2007-09-10 12:20:00,56.39,56.63,56.39,56.54,53192.68320053866,29.9309,30.0583,29.9309,30.0106,53192.6832
2007-09-10 12:30:00,56.53,56.62,56.47,56.49,146335.98922679832,30.0053,30.053,29.9734,29.984,146335.9892
2007-09-10 12:40:00,56.47,56.53,56.42,56.5,35461.78880035911,29.9734,30.0053,29.9469,29.9893,35461.7888
2007-09-10 12:50:00,56.5,56.58,56.41,56.53,28504.09606104814,29.9893,30.0318,29.9416,30.0053,28504.0961
2007-09-10 13:00:00,56.53,56.61,56.45,56.58,58018.17977780271,30.0053,30.0477,29.9628,30.0318,58018.1798
2007-09-10 13:10:00,56.58,56.59,56.51,56.58,46010.5487599596,30.0318,30.0371,29.9946,30.0318,46010.5488
2007-09-10 13:20:00,56.58,56.59,56.53,56.58,44327.23600044888,30.0318,30.0371,30.0053,30.0318,44327.236
2007-09-10 13:30:00,56.58,56.7,56.54,56.62,40960.61048142744,30.0318,30.0955,30.0106,30.053,40960.6105
2007-09-10 13:40:00,56.61,56.67,56.52,56.58,93367.74772752776,30.0477,30.0796,29.9999,30.0318,93367.7477
2007-09-10 13:50:00,56.58,56.59,56.37,56.4,53529.3457524408,30.0318,30.0371,29.9203,29.9363,53529.3458
2007-09-10 14:00:00,56.4,56.42,56.34,56.34,66659.1852766244,29.9363,29.9469,29.9044,29.9044,66659.1853
2007-09-10 14:10:00,56.34,56.49,56.32,56.44,56895.97127146224,29.9044,29.984,29.8938,29.9575,56895.9713
2007-09-10 14:20:00,56.43,56.58,56.42,56.58,46234.990461227695,29.9522,30.0318,29.9469,30.0318,46234.9905
2007-09-10 14:30:00,56.58,56.61,56.53,56.59,93928.851980698,30.0318,30.0477,30.0053,30.0371,93928.852
2007-09-10 14:40:00,56.59,56.63,56.51,56.56,83492.31287173157,30.0371,30.0583,29.9946,30.0212,83492.3129
2007-09-10 14:50:00,56.57,56.6,56.52,56.58,72719.11121086297,30.0265,30.0424,29.9999,30.0318,72719.1112
2007-09-10 15:00:00,56.58,56.87,56.5,56.87,87307.82179328919,30.0318,30.1857,29.9893,30.1857,87307.8218
2007-09-10 15:10:00,56.86,57.03,56.85,56.99,81921.22096285489,30.1804,30.2706,30.1751,30.2494,81921.221
2007-09-10 15:20:00,57.0,57.19,57.0,57.05,105824.26214790708,30.2547,30.3556,30.2547,30.2813,105824.2621
2007-09-10 15:30:00,57.05,57.07,56.93,56.95,119515.2059252609,30.2813,30.2919,30.2176,30.2282,119515.2059
2007-09-10 15:40:00,56.95,56.95,56.81,56.83,116148.58040623947,30.2282,30.2282,30.1539,30.1645,116148.5804
2007-09-10 15:50:00,56.83,56.84,56.58,56.58,158343.62024464144,30.1645,30.1698,30.0318,30.0318,158343.6202
2007-09-11 09:30:00,56.47,56.6,56.4,56.42,140163.8424419257,29.9734,30.0424,29.9363,29.9469,140163.8424
2007-09-11 09:40:00,56.42,56.86,56.39,56.78,110986.42127707328,29.9469,30.1804,29.9309,30.138,110986.4213
2007-09-11 09:50:00,56.83,57.02,56.73,56.76,91572.214117383,30.1645,30.2653,30.1114,30.1273,91572.2141
2007-09-11 10:00:00,56.78,56.97,56.75,56.89,74402.4239703737,30.138,30.2388,30.122,30.1963,74402.424
2007-09-11 10:10:00,56.85,56.86,56.62,56.72,114689.70934799685,30.1751,30.1804,30.053,30.1061,114689.7093
2007-09-11 10:20:00,56.73,57.12,56.7,57.11,75749.07417798227,30.1114,30.3184,30.0955,30.3131,75749.0742
2007-09-11 10:30:00,57.09,57.22,57.07,57.12,69913.58994501177,30.3025,30.3715,30.2919,30.3184,69913.5899
2007-09-11 10:40:00,57.14,57.15,56.92,56.97,64639.209965211536,30.329,30.3343,30.2123,30.2388,64639.21
2007-09-11 10:50:00,56.98,56.99,56.69,56.7,96509.93154528111,30.2441,30.2494,30.0902,30.0955,96509.9315
2007-09-11 11:00:00,56.69,56.85,56.63,56.73,69352.48569184155,30.0902,30.1751,30.0583,30.1114,69352.4857
2007-09-11 11:10:00,56.73,56.85,56.72,56.78,38828.414319380536,30.1114,30.1751,30.1061,30.138,38828.4143
2007-09-11 11:20:00,56.77,56.81,56.73,56.79,38042.8683649422,30.1326,30.1539,30.1114,30.1433,38042.8684
2007-09-11 11:30:00,56.79,56.81,56.63,56.67,29401.86286612052,30.1433,30.1539,30.0583,30.0796,29401.8629
2007-09-11 11:40:00,56.7,56.73,56.61,56.69,26820.783301537424,30.0955,30.1114,30.0477,30.0902,26820.7833
2007-09-11 11:50:00,56.69,56.74,56.61,56.65,22893.05352934575,30.0902,30.1167,30.0477,30.0689,22893.0535
2007-09-11 12:00:00,56.66,56.66,56.48,56.56,108629.78341375828,30.0743,30.0743,29.9787,30.0212,108629.7834
2007-09-11 12:10:00,56.56,56.6,56.47,56.56,43092.80664347435,30.0212,30.0424,29.9734,30.0212,43092.8066
2007-09-11 12:20:00,56.56,56.58,56.54,56.56,41633.93558523173,30.0212,30.0318,30.0106,30.0212,41633.9356
2007-09-11 12:30:00,56.57,56.64,56.51,56.64,52968.24149927056,30.0265,30.0636,29.9946,30.0636,52968.2415
2007-09-11 12:40:00,56.64,56.68,56.59,56.63,28167.433509146,30.0636,30.0849,30.0371,30.0583,28167.4335
2007-09-11 12:50:00,56.63,56.65,56.52,56.61,59028.167433509145,30.0583,30.0689,29.9999,30.0477,59028.1674
2007-09-11 13:00:00,56.62,56.71,56.62,56.69,25586.3539445629,30.053,30.1008,30.053,30.0902,25586.3539
2007-09-11 13:10:00,56.7,56.7,56.58,56.59,27269.666704073614,30.0955,30.0955,30.0318,30.0371,27269.6667
2007-09-11 13:20:00,56.59,56.77,56.59,56.75,27269.666704073614,30.0371,30.1326,30.0371,30.122,27269.6667
2007-09-11 13:30:00,56.75,56.9,56.75,56.83,52182.69554483223,30.122,30.2016,30.122,30.1645,52182.6955
2007-09-11 13:40:00,56.83,56.9,56.73,56.87,53417.124901806754,30.1645,30.2016,30.1114,30.1857,53417.1249
2007-09-11 13:50:00,56.87,56.97,56.85,56.92,41858.37728649983,30.1857,30.2388,30.1751,30.2123,41858.3773
2007-09-11 14:00:00,56.93,57.15,56.91,57.12,91459.99326674896,30.2176,30.3343,30.207,30.3184,91459.9933
2007-09-11 14:10:00,57.12,57.24,57.02,57.21,74065.76141847155,30.3184,30.3821,30.2653,30.3662,74065.7614
2007-09-11 14:20:00,57.21,57.38,57.21,57.32,88654.47200089776,30.3662,30.4564,30.3662,30.4246,88654.472
2007-09-11 14:30:00,57.32,57.35,57.19,57.2,60711.48019301986,30.4246,30.4405,30.3556,30.3609,60711.4802
2007-09-11 14:40:00,57.21,57.23,57.05,57.08,48703.84917517674,30.3662,30.3768,30.2813,30.2972,48703.8492
2007-09-11 14:50:00,57.09,57.11,56.97,57.06,54202.67085624509,30.3025,30.3131,30.2388,30.2866,54202.6709
2007-09-11 15:00:00,57.05,57.13,56.99,57.04,100437.66131747278,30.2813,30.3237,30.2494,30.276,100437.6613
2007-09-11 15:10:00,57.04,57.21,57.04,57.16,71821.34440579059,30.276,30.3662,30.276,30.3397,71821.3444
2007-09-11 15:20:00,57.16,57.16,57.05,57.1,65200.31421838177,30.3397,30.3397,30.2813,30.3078,65200.3142
2007-09-11 15:30:00,57.11,57.18,56.86,56.89,95724.38559084278,30.3131,30.3503,30.1804,30.1963,95724.3856
2007-09-11 15:40:00,56.89,56.89,56.73,56.75,160363.5955560543,30.1963,30.1963,30.1114,30.122,160363.5956
2007-09-11 15:50:00,56.75,57.07,56.75,57.01,162608.01256873526,30.122,30.2919,30.122,30.26,162608.0126
2007-09-12 09:30:00,57.05,57.18,56.61,56.78,72943.55291213107,30.2813,30.3503,30.0477,30.138,72943.5529
2007-09-12 09:40:00,56.78,56.85,56.7,56.78,80799.01245651442,30.138,30.1751,30.0955,30.138,80799.0125
2007-09-12 09:50:00,56.79,56.85,56.58,56.59,65649.19762091797,30.1433,30.1751,30.0318,30.0371,65649.1976
2007-09-12 10:00:00,56.6,56.81,56.51,56.75,51621.59129166199,30.0424,30.1539,29.9946,30.122,51621.5913
2007-09-12 10:10:00,56.74,56.86,56.68,56.75,90450.00561104252,30.1167,30.1804,30.0849,30.122,90450.0056
2007-09-12 10:20:00,56.76,56.83,56.68,56.8,120076.31017843114,30.1273,30.1645,30.0849,30.1486,120076.3102
2007-09-12 10:30:00,56.76,57.1,56.72,57.07,69801.36909437773,30.1273,30.3078,30.1061,30.2919,69801.3691
2007-09-12 10:40:00,57.07,57.14,56.91,56.93,45112.781954887214,30.2919,30.329,30.207,30.2176,45112.782
2007-09-12 10:50:00,56.91,56.94,56.83,56.9,35349.56794972506,30.207,30.2229,30.1645,30.2016,35349.5679
2007-09-12 11:00:00,56.91,56.96,56.84,56.95,56334.867018292,30.207,30.2335,30.1698,30.2282,56334.867
2007-09-12 11:10:00,56.95,57.0,56.84,56.91,61272.5844461901,30.2282,30.2547,30.1698,30.207,61272.5844
2007-09-12 11:20:00,56.91,57.02,56.91,56.93,49152.73257771294,30.207,30.2653,30.207,30.2176,49152.7326
2007-09-12 11:30:00,56.93,57.05,56.86,56.9,38379.53091684435,30.2176,30.2813,30.1804,30.2016,38379.5309
2007-09-12 11:40:00,56.89,56.91,56.81,56.84,31646.27987880148,30.1963,30.207,30.1539,30.1698,31646.2799
2007-09-12 11:50:00,56.84,56.96,56.81,56.88,40175.06452698911,30.1698,30.2335,30.1539,30.191,40175.0645
2007-09-12 12:00:00,56.86,56.91,56.81,56.87,28279.654359780045,30.1804,30.207,30.1539,30.1857,28279.6544
2007-09-12 12:10:00,56.86,56.94,56.85,56.88,33217.37178767815,30.1804,30.2229,30.1751,30.191,33217.3718
2007-09-12 12:20:00,56.86,56.87,56.75,56.8,58691.504881607,30.1804,30.1857,30.122,30.1486,58691.5049
2007-09-12 12:30:00,56.8,56.89,56.78,56.87,30411.85052182696,30.1486,30.1963,30.138,30.1857,30411.8505
2007-09-12 12:40:00,56.86,56.93,56.72,56.88,47357.19896756817,30.1804,30.2176,30.1061,30.191,47357.199
2007-09-12 12:50:00,56.88,56.92,56.82,56.85,27269.666704073614,30.191,30.2123,30.1592,30.1751,27269.6667
2007-09-12 13:00:00,56.86,56.86,56.63,56.71,78891.2579957356,30.1804,30.1804,30.0583,30.1008,78891.258
2007-09-12 13:10:00,56.72,56.75,56.66,56.69,48703.84917517674,30.1061,30.122,30.0743,30.0902,48703.8492
2007-09-12 13:20:00,56.7,56.75,56.67,56.74,23678.599483784084,30.0955,30.122,30.0796,30.1167,23678.5995
2007-09-12 13:30:00,56.74,56.8,56.58,56.8,1053080.4623499045,30.1167,30.1486,30.0318,30.1486,1053080.4623
2007-09-12 13:40:00,56.81,56.97,56.81,56.92,58579.28403097295,30.1539,30.2388,30.1539,30.2123,58579.284
2007-09-12 13:50:00,56.93,57.04,56.91,56.92,61945.90954999439,30.2176,30.276,30.207,30.2123,61945.9095
2007-09-12 14:00:00,56.94,57.02,56.88,57.02,45673.886208057454,30.2229,30.2653,30.191,30.2653,45673.8862
2007-09-12 14:10:00,57.02,57.09,57.0,57.01,79564.58309953989,30.2653,30.3025,30.2547,30.26,79564.5831
2007-09-12 14:20:00,57.01,57.07,56.96,56.99,52182.69554483223,30.26,30.2919,30.2335,30.2494,52182.6955
2007-09-12 14:30:00,56.99,57.07,56.94,56.96,56895.97127146224,30.2494,30.2919,30.2229,30.2335,56895.9713
2007-09-12 14:40:00,56.96,57.07,56.94,57.07,39052.85602064864,30.2335,30.2919,30.2229,30.2919,39052.856
2007-09-12 14:50:00,57.07,57.16,57.03,57.16,38379.53091684435,30.2919,30.3397,30.2706,30.3397,38379.5309
2007-09-12 15:00:00,57.16,57.16,57.04,57.04,52631.57894736842,30.3397,30.3397,30.276,30.276,52631.5789
2007-09-12 15:10:00,57.03,57.1,57.01,57.09,38828.414319380536,30.2706,30.3078,30.26,30.3025,38828.4143
2007-09-12 15:20:00,57.1,57.17,57.01,57.02,56895.97127146224,30.3078,30.345,30.26,30.2653,56895.9713
2007-09-12 15:30:00,57.01,57.04,56.94,57.02,47357.19896756817,30.26,30.276,30.2229,30.2653,47357.199
2007-09-12 15:40:00,57.04,57.21,57.03,57.16,126248.45696330378,30.276,30.3662,30.2706,30.3397,126248.457
2007-09-12 15:50:00,57.16,57.21,56.92,56.99,157782.5159914712,30.3397,30.3662,30.2123,30.2494,157782.516
2007-09-13 09:30:00,57.24,57.63,57.16,57.57,98193.24430479182,30.3821,30.5891,30.3397,30.5573,98193.2443
2007-09-13 09:40:00,57.56,57.57,57.16,57.19,113679.72169229042,30.552,30.5573,30.3397,30.3556,113679.7217
2007-09-13 09:50:00,57.18,57.24,57.16,57.19,72943.55291213107,30.3503,30.3821,30.3397,30.3556,72943.5529
2007-09-13 10:00:00,57.2,57.3,57.12,57.22,112894.17573785209,30.3609,30.414,30.3184,30.3715,112894.1757
2007-09-13 10:10:00,57.21,57.43,57.19,57.43,50611.60363595556,30.3662,30.483,30.3556,30.483,50611.6036
2007-09-13 10:20:00,57.43,57.58,57.39,57.43,59140.38828414319,30.483,30.5626,30.4617,30.483,59140.3883
2007-09-13 10:30:00,57.44,57.53,57.43,57.51,48703.84917517674,30.4883,30.536,30.483,30.5254,48703.8492
2007-09-13 10:40:00,57.51,57.53,57.38,57.47,93367.74772752776,30.5254,30.536,30.4564,30.5042,93367.7477
2007-09-13 10:50:00,57.47,57.53,57.43,57.48,48142.7449220065,30.5042,30.536,30.483,30.5095,48142.7449
2007-09-13 11:00:00,57.49,57.53,57.36,57.39,106722.02895297944,30.5148,30.536,30.4458,30.4617,106722.029
2007-09-13 11:10:00,57.39,57.4,57.34,57.38,107956.458309954,30.4617,30.467,30.4352,30.4564,107956.4583
2007-09-13 11:20:00,57.38,57.41,57.36,57.39,72943.55291213107,30.4564,30.4723,30.4458,30.4617,72943.5529
2007-09-13 11:30:00,57.39,57.41,57.28,57.38,100325.44046683871,30.4617,30.4723,30.4033,30.4564,100325.4405
2007-09-13 11:40:00,57.39,57.4,57.32,57.32,32544.04668387386,30.4617,30.467,30.4246,30.4246,32544.0467
2007-09-13 11:50:00,57.33,57.44,57.33,57.4,33105.1509370441,30.4299,30.4883,30.4299,30.467,33105.1509
2007-09-13 12:00:00,57.4,57.42,57.36,57.39,33554.03433958029,30.467,30.4777,30.4458,30.4617,33554.0343
2007-09-13 12:10:00,57.38,57.43,57.32,57.43,31309.617326899337,30.4564,30.483,30.4246,30.483,31309.6173
2007-09-13 12:20:00,57.43,57.46,57.37,57.37,54427.11255751318,30.483,30.4989,30.4511,30.4511,54427.1126
2007-09-13 12:30:00,57.36,57.4,57.3,57.37,34564.02199528672,30.4458,30.467,30.414,30.4511,34564.022
2007-09-13 12:40:00,57.36,57.39,57.25,57.27,25137.470542026706,30.4458,30.4617,30.3874,30.398,25137.4705
2007-09-13 12:50:00,57.25,57.33,57.25,57.33,19750.86971159241,30.3874,30.4299,30.3874,30.4299,19750.8697
2007-09-13 13:00:00,57.33,57.44,57.33,57.37,49489.39512961508,30.4299,30.4883,30.4299,30.4511,49489.3951
2007-09-13 13:10:00,57.37,57.39,57.32,57.35,25249.69139266076,30.4511,30.4617,30.4246,30.4405,25249.6914
2007-09-13 13:20:00,57.35,57.48,57.35,57.46,43317.24834474245,30.4405,30.5095,30.4405,30.4989,43317.2483
2007-09-13 13:30:00,57.46,57.51,57.46,57.51,68679.16058803725,30.4989,30.5254,30.4989,30.5254,68679.1606
2007-09-13 13:40:00,57.51,57.57,57.47,57.52,140051.62159129165,30.5254,30.5573,30.5042,30.5307,140051.6216
2007-09-13 13:50:00,57.51,57.51,57.41,57.48,43092.80664347435,30.5254,30.5254,30.4723,30.5095,43092.8066
2007-09-13 14:00:00,57.48,57.51,57.48,57.5,34564.02199528672,30.5095,30.5254,30.5095,30.5201,34564.022
2007-09-13 14:10:00,57.5,57.53,57.42,57.43,45337.22365615532,30.5201,30.536,30.4777,30.483,45337.2237
2007-09-13 14:20:00,57.43,57.48,57.4,57.41,51621.59129166199,30.483,30.5095,30.467,30.4723,51621.5913
2007-09-13 14:30:00,57.41,57.51,57.41,57.51,41521.714734597685,30.4723,30.5254,30.4723,30.5254,41521.7147
2007-09-13 14:40:00,57.5,57.54,57.48,57.51,86971.15924138704,30.5201,30.5413,30.5095,30.5254,86971.1592
2007-09-13 14:50:00,57.51,57.58,57.48,57.55,48479.40747390865,30.5254,30.5626,30.5095,30.5467,48479.4075
2007-09-13 15:00:00,57.56,57.74,57.55,57.69,89888.90135787228,30.552,30.6475,30.5467,30.621,89888.9014
2007-09-13 15:10:00,57.69,57.77,57.49,57.55,77881.27034002918,30.621,30.6634,30.5148,30.5467,77881.2703
2007-09-13 15:20:00,57.54,57.65,57.48,57.64,71260.24015262035,30.5413,30.5997,30.5095,30.5944,71260.2402
2007-09-13 15:30:00,57.64,57.65,57.57,57.61,66659.1852766244,30.5944,30.5997,30.5573,30.5785,66659.1853
2007-09-13 15:40:00,57.6,57.62,57.3,57.35,83492.31287173157,30.5732,30.5838,30.414,30.4405,83492.3129
2007-09-13 15:50:00,57.36,57.63,57.36,57.63,151273.70665469643,30.4458,30.5891,30.4458,30.5891,151273.7067
2007-09-14 09:30:00,57.3,57.4,57.22,57.37,125238.46930759736,30.414,30.467,30.3715,30.4511,125238.4693
2007-09-14 09:40:00,57.36,57.36,57.17,57.18,64863.65166647963,30.4458,30.4458,30.345,30.3503,64863.6517
2007-09-14 09:50:00,57.18,57.3,56.99,57.23,156099.20323196048,30.3503,30.414,30.2494,30.3768,156099.2032
2007-09-14 10:00:00,57.24,57.37,57.18,57.32,75300.19077544607,30.3821,30.4511,30.3503,30.4246,75300.1908
2007-09-14 10:10:00,57.3,57.41,57.26,57.31,70923.57760071821,30.414,30.4723,30.3927,30.4193,70923.5776
2007-09-14 10:20:00,57.31,57.35,57.17,57.18,80574.57075524631,30.4193,30.4405,30.345,30.3503,80574.5708
2007-09-14 10:30:00,57.18,57.24,57.17,57.23,60935.92189428795,30.3503,30.3821,30.345,30.3768,60935.9219
2007-09-14 10:40:00,57.22,57.4,57.21,57.32,50162.72023341936,30.3715,30.467,30.3662,30.4246,50162.7202
2007-09-14 10:50:00,57.31,57.32,57.12,57.28,130849.51183929974,30.4193,30.4246,30.3184,30.4033,130849.5118
2007-09-14 11:00:00,57.29,57.36,57.24,57.25,40511.72707889126,30.4087,30.4458,30.3821,30.3874,40511.7271
2007-09-14 11:10:00,57.25,57.26,57.18,57.24,51397.14959039389,30.3874,30.3927,30.3503,30.3821,51397.1496
2007-09-14 11:20:00,57.24,57.3,57.2,57.3,39613.96027381888,30.3821,30.414,30.3609,30.414,39613.9603
2007-09-14 11:30:00,57.28,57.4,57.28,57.31,88317.80944899561,30.4033,30.467,30.4033,30.4193,88317.8094
2007-09-14 11:40:00,57.32,57.4,57.3,57.38,77544.60778812703,30.4246,30.467,30.414,30.4564,77544.6078
2007-09-14 11:50:00,57.38,57.45,57.32,57.36,56447.08786892604,30.4564,30.4936,30.4246,30.4458,56447.0879
2007-09-14 12:00:00,57.36,57.45,57.31,57.34,42195.03983840197,30.4458,30.4936,30.4193,30.4352,42195.0398
2007-09-14 12:10:00,57.34,57.36,57.3,57.32,15935.360790034789,30.4352,30.4458,30.414,30.4246,15935.3608
2007-09-14 12:20:00,57.32,57.34,57.25,57.26,25249.69139266076,30.4246,30.4352,30.3874,30.3927,25249.6914
2007-09-14 12:30:00,57.26,57.27,57.21,57.25,30524.071372461003,30.3927,30.398,30.3662,30.3874,30524.0714
2007-09-14 12:40:00,57.25,57.29,57.24,57.25,32768.48838514196,30.3874,30.4087,30.3821,30.3874,32768.4884
2007-09-14 12:50:00,57.25,57.36,57.25,57.34,29289.642015486475,30.3874,30.4458,30.3874,30.4352,29289.642
2007-09-14 13:00:00,57.32,57.34,57.23,57.24,67669.17293233082,30.4246,30.4352,30.3768,30.3821,67669.1729
2007-09-14 13:10:00,57.23,57.39,57.23,57.32,43205.027494108406,30.3768,30.4617,30.3768,30.4246,43205.0275
2007-09-14 13:20:00,57.31,57.41,57.29,57.4,70811.35675008416,30.4193,30.4723,30.4087,30.467,70811.3568
2007-09-14 13:30:00,57.4,57.43,57.32,57.37,64639.209965211536,30.467,30.483,30.4246,30.4511,64639.21
2007-09-14 13:40:00,57.36,57.46,57.33,57.45,57457.07552463248,30.4458,30.4989,30.4299,30.4936,57457.0755
2007-09-14 13:50:00,57.45,57.61,57.45,57.56,41970.59813713388,30.4936,30.5785,30.4936,30.552,41970.5981
2007-09-14 14:00:00,57.57,57.58,57.49,57.51,38828.414319380536,30.5573,30.5626,30.5148,30.5254,38828.4143
2007-09-14 14:10:00,57.51,57.58,57.51,57.57,52856.02064863651,30.5254,30.5626,30.5254,30.5573,52856.0206
2007-09-14 14:20:00,57.58,57.65,57.57,57.59,62282.57210189653,30.5626,30.5997,30.5573,30.5679,62282.5721
2007-09-14 14:30:00,57.59,57.69,57.58,57.63,50274.94108405341,30.5679,30.621,30.5626,30.5891,50274.9411
2007-09-14 14:40:00,57.65,57.66,57.59,57.63,37930.64751430816,30.5997,30.605,30.5679,30.5891,37930.6475
2007-09-14 14:50:00,57.62,57.65,57.43,57.47,74514.64482100774,30.5838,30.5997,30.483,30.5042,74514.6448
2007-09-14 15:00:00,57.47,57.51,57.41,57.45,36808.43900796768,30.5042,30.5254,30.4723,30.4936,36808.439
2007-09-14 15:10:00,57.45,57.51,57.41,57.42,46010.5487599596,30.4936,30.5254,30.4723,30.4777,46010.5488
2007-09-14 15:20:00,57.41,57.52,57.4,57.46,84277.8588261699,30.4723,30.5307,30.467,30.4989,84277.8588
2007-09-14 15:30:00,57.46,57.5,57.41,57.48,73280.21546403322,30.4989,30.5201,30.4723,30.5095,73280.2155
2007-09-14 15:40:00,57.48,57.63,57.48,57.6,109976.43362136684,30.5095,30.5891,30.5095,30.5732,109976.4336
2007-09-14 15:50:00,57.61,57.7,57.58,57.69,152395.91516103692,30.5785,30.6263,30.5626,30.621,152395.9152
2007-09-17 09:30:00,57.37,57.65,57.37,57.47,116373.02210750755,30.4511,30.5997,30.4511,30.5042,116373.0221
2007-09-17 09:40:00,57.47,57.58,57.35,57.58,92469.9809224554,30.5042,30.5626,30.4405,30.5626,92469.9809
2007-09-17 09:50:00,57.57,57.64,57.51,57.55,60935.92189428795,30.5573,30.5944,30.5254,30.5467,60935.9219
2007-09-17 10:00:00,57.56,57.58,57.45,57.47,41297.27303332959,30.552,30.5626,30.4936,30.5042,41297.273
2007-09-17 10:10:00,57.47,57.65,57.46,57.64,65312.53506901582,30.5042,30.5997,30.4989,30.5944,65312.5351
2007-09-17 10:20:00,57.62,57.67,57.48,57.49,42419.48153967007,30.5838,30.6104,30.5095,30.5148,42419.4815
2007-09-17 10:30:00,57.49,57.49,57.15,57.16,119066.32252272472,30.5148,30.5148,30.3343,30.3397,119066.3225
2007-09-17 10:40:00,57.16,57.19,57.07,57.11,34676.24284592077,30.3397,30.3556,30.2919,30.3131,34676.2428
2007-09-17 10:50:00,57.12,57.13,57.0,57.03,92357.76007182134,30.3184,30.3237,30.2547,30.2706,92357.7601
2007-09-17 11:00:00,57.03,57.12,57.0,57.09,71821.34440579059,30.2706,30.3184,30.2547,30.3025,71821.3444
2007-09-17 11:10:00,57.09,57.16,57.08,57.16,30524.071372461003,30.3025,30.3397,30.2972,30.3397,30524.0714
2007-09-17 11:20:00,57.16,57.19,57.08,57.14,43766.13174727864,30.3397,30.3556,30.2972,30.329,43766.1317
2007-09-17 11:30:00,57.1,57.17,57.02,57.12,34564.02199528672,30.3078,30.345,30.2653,30.3184,34564.022
2007-09-17 11:40:00,57.12,57.21,57.1,57.16,49489.39512961508,30.3184,30.3662,30.3078,30.3397,49489.3951
2007-09-17 11:50:00,57.13,57.19,57.07,57.09,36920.65985860173,30.3237,30.3556,30.2919,30.3025,36920.6599
2007-09-17 12:00:00,57.12,57.12,57.03,57.07,34339.580294018626,30.3184,30.3184,30.2706,30.2919,34339.5803
2007-09-17 12:10:00,57.09,57.16,57.03,57.03,38940.63517001459,30.3025,30.3397,30.2706,30.2706,38940.6352
2007-09-17 12:20:00,57.03,57.04,56.9,56.99,45673.886208057454,30.2706,30.276,30.2016,30.2494,45673.8862
2007-09-17 12:30:00,56.99,57.08,56.98,57.07,21658.624172371223,30.2494,30.2972,30.2441,30.2919,21658.6242
2007-09-17 12:40:00,57.07,57.15,57.04,57.07,33105.1509370441,30.2919,30.3343,30.276,30.2919,33105.1509
2007-09-17 12:50:00,57.07,57.13,57.02,57.13,23454.15778251599,30.2919,30.3237,30.2653,30.3237,23454.1578
2007-09-17 13:00:00,57.13,57.15,57.0,57.03,30187.40882055886,30.3237,30.3343,30.2547,30.2706,30187.4088
2007-09-17 13:10:00,57.03,57.12,56.99,57.07,25361.9122432948,30.2706,30.3184,30.2494,30.2919,25361.9122
2007-09-17 13:20:00,57.07,57.08,56.99,57.02,22219.728425541463,30.2919,30.2972,30.2494,30.2653,22219.7284
2007-09-17 13:30:00,57.02,57.07,56.95,57.07,36471.776456065534,30.2653,30.2919,30.2282,30.2919,36471.7765
2007-09-17 13:40:00,57.07,57.18,57.03,57.16,45673.886208057454,30.2919,30.3503,30.2706,30.3397,45673.8862
2007-09-17 13:50:00,57.16,57.16,57.01,57.02,47918.30322073841,30.3397,30.3397,30.26,30.2653,47918.3032
2007-09-17 14:00:00,57.02,57.16,57.02,57.1,40399.50622825721,30.2653,30.3397,30.2653,30.3078,40399.5062
2007-09-17 14:10:00,57.09,57.18,57.08,57.14,73616.87801593536,30.3025,30.3503,30.2972,30.329,73616.878
2007-09-17 14:20:00,57.14,57.23,57.08,57.22,68903.60228930535,30.329,30.3768,30.2972,30.3715,68903.6023
2007-09-17 14:30:00,57.22,57.32,57.18,57.18,47469.41981820222,30.3715,30.4246,30.3503,30.3503,47469.4198
2007-09-17 14:40:00,57.18,57.25,57.15,57.18,55885.9836157558,30.3503,30.3874,30.3343,30.3503,55885.9836
2007-09-17 14:50:00,57.18,57.21,57.14,57.19,45000.56110425317,30.3503,30.3662,30.329,30.3556,45000.5611
2007-09-17 15:00:00,57.19,57.28,57.15,57.26,39613.96027381888,30.3556,30.4033,30.3343,30.3927,39613.9603
2007-09-17 15:10:00,57.26,57.41,57.26,57.39,57681.51722590057,30.3927,30.4723,30.3927,30.4617,57681.5172
2007-09-17 15:20:00,57.39,57.39,57.32,57.34,47357.19896756817,30.4617,30.4617,30.4246,30.4352,47357.199
2007-09-17 15:30:00,57.33,57.34,57.24,57.27,51958.25384356413,30.4299,30.4352,30.3821,30.398,51958.2538
2007-09-17 15:40:00,57.27,57.33,57.21,57.28,60935.92189428795,30.398,30.4299,30.3662,30.4033,60935.9219
2007-09-17 15:50:00,57.27,57.43,57.26,57.38,108293.12086185612,30.398,30.483,30.3927,30.4564,108293.1209
2007-09-18 09:30:00,57.6,57.9,57.58,57.67,86971.15924138704,30.5732,30.7324,30.5626,30.6104,86971.1592
2007-09-18 09:40:00,57.65,57.75,57.65,57.71,38603.97261811244,30.5997,30.6528,30.5997,30.6316,38603.9726
2007-09-18 09:50:00,57.71,57.71,57.48,57.49,53080.46234990461,30.6316,30.6316,30.5095,30.5148,53080.4623
2007-09-18 10:00:00,57.48,57.73,57.48,57.71,48928.29087644485,30.5095,30.6422,30.5095,30.6316,48928.2909
2007-09-18 10:10:00,57.72,57.76,57.66,57.71,37032.880709235775,30.6369,30.6581,30.605,30.6316,37032.8807
2007-09-18 10:20:00,57.73,57.82,57.72,57.78,50836.04533722365,30.6422,30.69,30.6369,30.6687,50836.0453
2007-09-18 10:30:00,57.81,57.85,57.73,57.75,100325.44046683871,30.6847,30.7059,30.6422,30.6528,100325.4405
2007-09-18 10:40:00,57.75,57.9,57.74,57.89,37593.984962406015,30.6528,30.7324,30.6475,30.7271,37593.985
2007-09-18 10:50:00,57.89,58.14,57.88,58.11,211199.640893278,30.7271,30.8598,30.7218,30.8439,211199.6409
2007-09-18 11:00:00,58.11,58.51,58.0,58.46,153069.2402648412,30.8439,31.0562,30.7855,31.0297,153069.2403
2007-09-18 11:10:00,58.46,58.67,58.43,58.57,74065.76141847155,31.0297,31.1411,31.0137,31.0881,74065.7614
2007-09-18 11:20:00,58.57,58.66,58.55,58.57,57569.29637526653,31.0881,31.1358,31.0774,31.0881,57569.2964
2007-09-18 11:30:00,58.55,58.56,58.47,58.48,66771.40612725844,31.0774,31.0827,31.035,31.0403,66771.4061
2007-09-18 11:40:00,58.49,58.63,58.48,58.58,75075.74907417798,31.0456,31.1199,31.0403,31.0934,75075.7491
2007-09-18 11:50:00,58.58,58.59,58.53,58.55,158119.17854337336,31.0934,31.0987,31.0668,31.0774,158119.1785
2007-09-18 12:00:00,58.55,58.62,58.55,58.59,58467.0631803389,31.0774,31.1146,31.0774,31.0987,58467.0632
2007-09-18 12:10:00,58.59,58.63,58.55,58.62,63629.2223095051,31.0987,31.1199,31.0774,31.1146,63629.2223
2007-09-18 12:20:00,58.62,58.81,58.61,58.79,76422.39928178655,31.1146,31.2154,31.1093,31.2048,76422.3993
2007-09-18 12:30:00,58.79,58.8,58.73,58.74,52407.13724610032,31.2048,31.2101,31.173,31.1783,52407.1372
2007-09-18 12:40:00,58.74,58.79,58.71,58.75,63629.2223095051,31.1783,31.2048,31.1624,31.1836,63629.2223
2007-09-18 12:50:00,58.74,58.82,58.74,58.81,56895.97127146224,31.1783,31.2208,31.1783,31.2154,56895.9713
2007-09-18 13:00:00,58.8,58.83,58.77,58.81,148580.40623947929,31.2101,31.2261,31.1942,31.2154,148580.4062
2007-09-18 13:10:00,58.81,58.87,58.8,58.87,71933.56525642464,31.2154,31.2473,31.2101,31.2473,71933.5653
2007-09-18 13:20:00,58.87,58.88,58.8,58.81,62282.57210189653,31.2473,31.2526,31.2101,31.2154,62282.5721
2007-09-18 13:30:00,58.81,58.83,58.73,58.8,83828.9754236337,31.2154,31.2261,31.173,31.2101,83828.9754
2007-09-18 13:40:00,58.79,58.85,58.79,58.82,59477.05083604533,31.2048,31.2367,31.2048,31.2208,59477.0508
2007-09-18 13:50:00,58.81,58.89,58.81,58.87,39613.96027381888,31.2154,31.2579,31.2154,31.2473,39613.9603
2007-09-18 14:00:00,58.87,58.94,58.84,58.87,40848.3896307934,31.2473,31.2844,31.2314,31.2473,40848.3896
2007-09-18 14:10:00,58.87,60.11,58.61,59.89,265626.7534507911,31.2473,31.9055,31.1093,31.7887,265626.7535
2007-09-18 14:20:00,59.82,60.1,59.38,59.5,291549.7699472562,31.7515,31.9002,31.518,31.5817,291549.7699
2007-09-18 14:30:00,59.51,60.33,59.49,60.27,248456.96330378184,31.587,32.0222,31.5764,31.9904,248456.9633
2007-09-18 14:40:00,60.23,60.58,60.23,60.55,189989.90012344293,31.9692,32.1549,31.9692,32.139,189989.9001
2007-09-18 14:50:00,60.54,60.68,60.39,60.65,217932.89193132083,32.1337,32.208,32.0541,32.1921,217932.8919
2007-09-18 15:00:00,60.65,60.67,60.47,60.53,208730.7821793289,32.1921,32.2027,32.0965,32.1284,208730.7822
2007-09-18 15:10:00,60.54,61.01,60.53,60.85,228257.2101896532,32.1337,32.3832,32.1284,32.2982,228257.2102
2007-09-18 15:20:00,60.86,60.99,60.81,60.97,258220.177308944,32.3036,32.3726,32.277,32.3619,258220.1773
2007-09-18 15:30:00,60.95,61.02,60.88,60.91,231399.39400740652,32.3513,32.3885,32.3142,32.3301,231399.394
2007-09-18 15:40:00,60.89,61.06,60.87,60.89,284367.63550667715,32.3195,32.4097,32.3089,32.3195,284367.6355
2007-09-18 15:50:00,60.89,61.2,60.88,61.13,503310.5150937044,32.3195,32.484,32.3142,32.4469,503310.5151
2007-09-19 09:30:00,61.6,61.66,61.49,61.5,220962.85489844013,32.6963,32.7282,32.6379,32.6433,220962.8549
2007-09-19 09:40:00,61.56,61.61,61.34,61.35,125575.13185949948,32.6751,32.7016,32.5583,32.5636,125575.1319
2007-09-19 09:50:00,61.35,61.51,61.32,61.48,110649.75872517114,32.5636,32.6486,32.5477,32.6326,110649.7587
2007-09-19 10:00:00,61.48,61.52,61.45,61.46,110088.6544720009,32.6326,32.6539,32.6167,32.622,110088.6545
2007-09-19 10:10:00,61.47,61.58,61.41,61.58,142183.81775333858,32.6273,32.6857,32.5955,32.6857,142183.8178
2007-09-19 10:20:00,61.57,61.79,61.55,61.61,89664.45965660419,32.6804,32.7972,32.6698,32.7016,89664.4597
2007-09-19 10:30:00,61.6,61.61,61.49,61.52,68342.4980361351,32.6963,32.7016,32.6379,32.6539,68342.498
2007-09-19 10:40:00,61.53,61.55,61.45,61.53,54539.33340814723,32.6592,32.6698,32.6167,32.6592,54539.3334
2007-09-19 10:50:00,61.53,61.6,61.51,61.54,103130.96173268992,32.6592,32.6963,32.6486,32.6645,103130.9617
2007-09-19 11:00:00,61.55,61.61,61.53,61.58,66546.96442599034,32.6698,32.7016,32.6592,32.6857,66546.9644
2007-09-19 11:10:00,61.58,61.66,61.54,61.61,93143.30602625968,32.6857,32.7282,32.6645,32.7016,93143.306
2007-09-19 11:20:00,61.6,61.69,61.52,61.52,111435.30467960949,32.6963,32.7441,32.6539,32.6539,111435.3047
2007-09-19 11:30:00,61.52,61.57,61.28,61.3,116597.46380877566,32.6539,32.6804,32.5265,32.5371,116597.4638
2007-09-19 11:40:00,61.28,61.5,61.27,61.41,94938.83963640445,32.5265,32.6433,32.5212,32.5955,94938.8396
2007-09-19 11:50:00,61.4,61.46,61.32,61.45,86858.938390753,32.5902,32.622,32.5477,32.6167,86858.9384
2007-09-19 12:00:00,61.45,61.49,61.41,61.48,62619.234653798674,32.6167,32.6379,32.5955,32.6326,62619.2347
2007-09-19 12:10:00,61.48,61.63,61.42,61.6,51846.032992930086,32.6326,32.7123,32.6008,32.6963,51846.033
2007-09-19 12:20:00,61.6,61.73,61.58,61.72,52631.57894736842,32.6963,32.7653,32.6857,32.76,52631.5789
2007-09-19 12:30:00,61.71,61.75,61.66,61.7,56671.529570194136,32.7547,32.776,32.7282,32.7494,56671.5296
2007-09-19 12:40:00,61.7,61.87,61.68,61.86,66098.08102345416,32.7494,32.8396,32.7388,32.8343,66098.081
2007-09-19 12:50:00,61.86,61.98,61.85,61.93,111771.9672315116,32.8343,32.898,32.829,32.8715,111771.9672
2007-09-19 13:00:00,61.95,62.02,61.91,61.98,117383.009763214,32.8821,32.9193,32.8609,32.898,117383.0098
2007-09-19 13:10:00,61.99,62.15,61.97,62.05,103579.84513522612,32.9033,32.9883,32.8927,32.9352,103579.8451
2007-09-19 13:20:00,62.05,62.11,61.99,62.03,70138.03164627988,32.9352,32.967,32.9033,32.9246,70138.0316
2007-09-19 13:30:00,62.04,62.05,61.87,61.87,121759.62293794188,32.9299,32.9352,32.8396,32.8396,121759.6229
2007-09-19 13:40:00,61.88,62.02,61.85,61.96,117046.34721131186,32.845,32.9193,32.829,32.8874,117046.3472
2007-09-19 13:50:00,61.96,62.0,61.92,61.93,72270.22780832679,32.8874,32.9086,32.8662,32.8715,72270.2278
2007-09-19 14:00:00,61.93,61.93,61.73,61.75,158568.06194590955,32.8715,32.8715,32.7653,32.776,158568.0619
2007-09-19 14:10:00,61.76,61.82,61.66,61.72,129053.97822915496,32.7813,32.8131,32.7282,32.76,129053.9782
2007-09-19 14:20:00,61.72,61.84,61.7,61.81,91796.6558186511,32.76,32.8237,32.7494,32.8078,91796.6558
2007-09-19 14:30:00,61.81,61.91,61.81,61.89,80237.90820334418,32.8078,32.8609,32.8078,32.8503,80237.9082
2007-09-19 14:40:00,61.89,61.94,61.85,61.88,136123.89181909998,32.8503,32.8768,32.829,32.845,136123.8918
2007-09-19 14:50:00,61.89,62.08,61.85,62.01,190551.0043766132,32.8503,32.9511,32.829,32.914,190551.0044
2007-09-19 15:00:00,62.0,62.08,61.99,62.05,163618.0002244417,32.9086,32.9511,32.9033,32.9352,163618.0002
2007-09-19 15:10:00,62.04,62.32,62.03,62.25,172259.00572326337,32.9299,33.0785,32.9246,33.0413,172259.0057
2007-09-19 15:20:00,62.27,62.31,62.22,62.26,175962.29379418696,33.052,33.0732,33.0254,33.0467,175962.2938
2007-09-19 15:30:00,62.25,62.3,62.2,62.29,155538.09897879025,33.0413,33.0679,33.0148,33.0626,155538.099
2007-09-19 15:40:00,62.3,62.38,62.22,62.22,225451.688923802,33.0679,33.1103,33.0254,33.0254,225451.6889
2007-09-19 15:50:00,62.22,62.31,62.11,62.27,352934.57524408033,33.0254,33.0732,32.967,33.052,352934.5752
2007-09-20 09:30:00,62.15,62.15,61.81,61.85,170800.13466502074,32.9883,32.9883,32.8078,32.829,170800.1347
2007-09-20 09:40:00,61.82,61.85,61.44,61.5,143530.4679609471,32.8131,32.829,32.6114,32.6433,143530.468
2007-09-20 09:50:00,61.5,61.81,61.46,61.51,126248.45696330378,32.6433,32.8078,32.622,32.6486,126248.457
2007-09-20 10:00:00,61.52,61.75,61.49,61.65,81247.89585905061,32.6539,32.776,32.6379,32.7229,81247.8959
2007-09-20 10:10:00,61.64,61.74,61.55,61.56,92245.5392211873,32.7176,32.7706,32.6698,32.6751,92245.5392
2007-09-20 10:20:00,61.56,61.74,61.55,61.62,59925.934238581525,32.6751,32.7706,32.6698,32.7069,59925.9342
2007-09-20 10:30:00,61.64,61.68,61.57,61.59,46122.76961059365,32.7176,32.7388,32.6804,32.691,46122.7696
2007-09-20 10:40:00,61.6,61.75,61.5,61.61,87981.14689709348,32.6963,32.776,32.6433,32.7016,87981.1469
2007-09-20 10:50:00,61.61,61.78,61.58,61.66,49489.39512961508,32.7016,32.7919,32.6857,32.7282,49489.3951
2007-09-20 11:00:00,61.66,61.73,61.65,61.65,69689.14824374368,32.7282,32.7653,32.7229,32.7229,69689.1482
2007-09-20 11:10:00,61.65,61.69,61.58,61.63,46683.87386376388,32.7229,32.7441,32.6857,32.7123,46683.8739
2007-09-20 11:20:00,61.63,61.66,61.58,61.64,41633.93558523173,32.7123,32.7282,32.6857,32.7176,41633.9356
2007-09-20 11:30:00,61.65,61.67,61.47,61.53,60262.59679048367,32.7229,32.7335,32.6273,32.6592,60262.5968
2007-09-20 11:40:00,61.54,61.6,61.53,61.58,38491.7517674784,32.6645,32.6963,32.6592,32.6857,38491.7518
2007-09-20 11:50:00,61.59,61.67,61.59,61.66,65088.09336774772,32.691,32.7335,32.691,32.7282,65088.0934
2007-09-20 12:00:00,61.66,61.82,61.66,61.78,111210.86297834136,32.7282,32.8131,32.7282,32.7919,111210.863
2007-09-20 12:10:00,61.78,61.93,61.78,61.9,77881.27034002918,32.7919,32.8715,32.7919,32.8556,77881.2703
2007-09-20 12:20:00,61.89,61.95,61.69,61.7,82931.20861856133,32.8503,32.8821,32.7441,32.7494,82931.2086
2007-09-20 12:30:00,61.7,61.71,61.59,61.59,42419.48153967007,32.7494,32.7547,32.691,32.691,42419.4815
2007-09-20 12:40:00,61.59,61.68,61.57,61.68,27606.32925597576,32.691,32.7388,32.6804,32.7388,27606.3293
2007-09-20 12:50:00,61.67,61.68,61.63,61.67,30860.733924363147,32.7335,32.7388,32.7123,32.7335,30860.7339
2007-09-20 13:00:00,61.66,61.67,61.57,61.58,62843.67635506677,32.7282,32.7335,32.6804,32.6857,62843.6764
2007-09-20 13:10:00,61.58,61.6,61.57,61.6,29401.86286612052,32.6857,32.6963,32.6804,32.6963,29401.8629
2007-09-20 13:20:00,61.6,61.6,61.23,61.31,111435.30467960949,32.6963,32.6963,32.4999,32.5424,111435.3047
2007-09-20 13:30:00,61.32,61.42,61.22,61.29,82818.98776792728,32.5477,32.6008,32.4946,32.5318,82818.9878
2007-09-20 13:40:00,61.29,61.71,61.29,61.49,51621.59129166199,32.5318,32.7547,32.5318,32.6379,51621.5913
2007-09-20 13:50:00,61.49,61.52,61.38,61.46,32880.709235776005,32.6379,32.6539,32.5796,32.622,32880.7092
2007-09-20 14:00:00,61.43,61.49,61.33,61.34,48142.7449220065,32.6061,32.6379,32.553,32.5583,48142.7449
2007-09-20 14:10:00,61.33,61.43,61.31,61.36,82370.10436539109,32.553,32.6061,32.5424,32.5689,82370.1044
2007-09-20 14:20:00,61.34,61.36,61.23,61.27,67332.51038042868,32.5583,32.5689,32.4999,32.5212,67332.5104
2007-09-20 14:30:00,61.28,61.31,61.16,61.2,98754.34855796206,32.5265,32.5424,32.4628,32.484,98754.3486
2007-09-20 14:40:00,61.2,61.2,60.94,60.98,99203.23196049826,32.484,32.484,32.346,32.3672,99203.232
2007-09-20 14:50:00,60.98,61.06,60.9,60.9,113343.05914038829,32.3672,32.4097,32.3248,32.3248,113343.0591
2007-09-20 15:00:00,60.91,60.92,60.69,60.76,137807.2045786107,32.3301,32.3354,32.2133,32.2505,137807.2046
2007-09-20 15:10:00,60.76,61.04,60.76,60.95,117719.67231511614,32.2505,32.3991,32.2505,32.3513,117719.6723
2007-09-20 15:20:00,60.95,60.99,60.88,60.93,68118.05633486701,32.3513,32.3726,32.3142,32.3407,68118.0563
2007-09-20 15:30:00,60.93,60.95,60.77,60.86,128380.65312535068,32.3407,32.3513,32.2558,32.3036,128380.6531
2007-09-20 15:40:00,60.87,61.04,60.85,61.04,131971.7203456402,32.3089,32.3991,32.2982,32.3991,131971.7203
2007-09-20 15:50:00,61.03,61.17,60.86,60.91,280327.6848838514,32.3938,32.4681,32.3036,32.3301,280327.6849
2007-09-21 09:30:00,61.25,61.93,61.25,61.58,1628997.867803838,32.5106,32.8715,32.5106,32.6857,1628997.8678
2007-09-21 09:40:00,61.62,61.87,61.58,61.82,146897.09347996858,32.7069,32.8396,32.6857,32.8131,146897.0935
2007-09-21 09:50:00,61.82,61.93,61.74,61.78,147345.97688250476,32.8131,32.8715,32.7706,32.7919,147345.9769
2007-09-21 10:00:00,61.81,61.84,61.7,61.81,89103.35540343395,32.8078,32.8237,32.7494,32.8078,89103.3554
2007-09-21 10:10:00,61.82,61.93,61.75,61.76,106946.47065424756,32.8131,32.8715,32.776,32.7813,106946.4707
2007-09-21 10:20:00,61.76,61.76,61.41,61.41,183817.7533385703,32.7813,32.7813,32.5955,32.5955,183817.7533
2007-09-21 10:30:00,61.43,61.58,61.42,61.57,59925.934238581525,32.6061,32.6857,32.6008,32.6804,59925.9342
2007-09-21 10:40:00,61.58,61.65,61.58,61.59,61833.68869936034,32.6857,32.7229,32.6857,32.691,61833.6887
2007-09-21 10:50:00,61.58,61.6,61.49,61.58,96958.8149478173,32.6857,32.6963,32.6379,32.6857,96958.8149
2007-09-21 11:00:00,61.58,61.61,61.49,61.57,115475.25530243518,32.6857,32.7016,32.6379,32.6804,115475.2553
2007-09-21 11:10:00,61.55,61.6,61.52,61.54,34451.80114465267,32.6698,32.6963,32.6539,32.6645,34451.8011
2007-09-21 11:20:00,61.53,61.62,61.51,61.62,36471.776456065534,32.6592,32.7069,32.6486,32.7069,36471.7765
2007-09-21 11:30:00,61.61,61.62,61.57,61.58,29289.642015486475,32.7016,32.7069,32.6804,32.6857,29289.642
2007-09-21 11:40:00,61.58,61.67,61.58,61.66,20424.1948153967,32.6857,32.7335,32.6857,32.7282,20424.1948
2007-09-21 11:50:00,61.66,61.71,61.64,61.71,31646.27987880148,32.7282,32.7547,32.7176,32.7547,31646.2799
2007-09-21 12:00:00,61.69,61.71,61.56,61.58,26484.12074963528,32.7441,32.7547,32.6751,32.6857,26484.1207
2007-09-21 12:10:00,61.58,61.65,61.58,61.59,21770.84502300528,32.6857,32.7229,32.6857,32.691,21770.845
2007-09-21 12:20:00,61.6,61.66,61.55,61.66,19301.98630905622,32.6963,32.7282,32.6698,32.7282,19301.9863
2007-09-21 12:30:00,61.66,61.75,61.62,61.65,27718.550106609808,32.7282,32.776,32.7069,32.7229,27718.5501
2007-09-21 12:40:00,61.64,61.68,61.63,61.64,19189.76545842217,32.7176,32.7388,32.7123,32.7176,19189.7655
2007-09-21 12:50:00,61.64,61.76,61.63,61.76,38828.414319380536,32.7176,32.7813,32.7123,32.7813,38828.4143
2007-09-21 13:00:00,61.77,61.78,61.72,61.74,17618.673549545503,32.7866,32.7919,32.76,32.7706,17618.6735
2007-09-21 13:10:00,61.73,61.77,61.66,61.73,49938.27853215127,32.7653,32.7866,32.7282,32.7653,49938.2785
2007-09-21 13:20:00,61.73,61.78,61.72,61.78,25810.795645831,32.7653,32.7919,32.76,32.7919,25810.7956
2007-09-21 13:30:00,61.77,61.8,61.74,61.79,33329.5926383122,32.7866,32.8025,32.7706,32.7972,33329.5926
2007-09-21 13:40:00,61.78,61.85,61.66,61.77,58467.0631803389,32.7919,32.829,32.7282,32.7866,58467.0632
2007-09-21 13:50:00,61.77,61.85,60.89,61.84,73953.5405678375,32.7866,32.829,32.3195,32.8237,73953.5406
2007-09-21 14:00:00,61.85,61.86,61.78,61.82,39052.85602064864,32.829,32.8343,32.7919,32.8131,39052.856
2007-09-21 14:10:00,61.81,61.82,61.68,61.75,84838.96307934013,32.8078,32.8131,32.7388,32.776,84838.9631
2007-09-21 14:20:00,61.75,61.78,61.65,61.78,76759.0618336887,32.776,32.7919,32.7229,32.7919,76759.0618
2007-09-21 14:30:00,61.79,61.84,61.72,61.74,45673.886208057454,32.7972,32.8237,32.76,32.7706,45673.8862
2007-09-21 14:40:00,61.74,61.86,61.59,61.8,68342.4980361351,32.7706,32.8343,32.691,32.8025,68342.498
2007-09-21 14:50:00,61.8,61.84,61.74,61.76,31421.838177533384,32.8025,32.8237,32.7706,32.7813,31421.8382
2007-09-21 15:00:00,61.75,61.87,61.73,61.84,59252.60913477724,32.776,32.8396,32.7653,32.8237,59252.6091
2007-09-21 15:10:00,61.83,61.93,61.83,61.9,56222.64616765795,32.8184,32.8715,32.8184,32.8556,56222.6462
2007-09-21 15:20:00,61.9,61.91,61.69,61.82,62955.897205700814,32.8556,32.8609,32.7441,32.8131,62955.8972
2007-09-21 15:30:00,61.82,61.84,61.72,61.78,64975.87251711368,32.8131,32.8237,32.76,32.7919,64975.8725
2007-09-21 15:40:00,61.78,61.82,61.62,61.68,94826.6187857704,32.7919,32.8131,32.7069,32.7388,94826.6188
2007-09-21 15:50:00,61.67,61.84,61.66,61.7,149029.28964201547,32.7335,32.8237,32.7282,32.7494,149029.2896
2007-09-24 09:30:00,61.44,61.69,61.33,61.61,155874.7615306924,32.6114,32.7441,32.553,32.7016,155874.7615
2007-09-24 09:40:00,61.63,61.74,61.57,61.63,85624.50903377848,32.7123,32.7706,32.6804,32.7123,85624.509
2007-09-24 09:50:00,61.62,61.62,61.28,61.41,48591.6283245427,32.7069,32.7069,32.5265,32.5955,48591.6283
2007-09-24 10:00:00,61.4,61.49,61.37,61.46,23790.82033441813,32.5902,32.6379,32.5743,32.622,23790.8203
2007-09-24 10:10:00,61.48,61.57,61.46,61.49,30636.29222309505,32.6326,32.6804,32.622,32.6379,30636.2922
2007-09-24 10:20:00,61.48,61.8,61.48,61.77,53866.00830434294,32.6326,32.8025,32.6326,32.7866,53866.0083
2007-09-24 10:30:00,61.76,61.79,61.7,61.72,54763.77510941533,32.7813,32.7972,32.7494,32.76,54763.7751
2007-09-24 10:40:00,61.73,61.74,61.49,61.5,69352.48569184155,32.7653,32.7706,32.6379,32.6433,69352.4857
2007-09-24 10:50:00,61.5,61.52,61.4,61.43,104814.27449220064,32.6433,32.6539,32.5902,32.6061,104814.2745
2007-09-24 11:00:00,61.44,61.49,61.38,61.46,47581.64066883627,32.6114,32.6379,32.5796,32.622,47581.6407
2007-09-24 11:10:00,61.46,61.57,61.43,61.5,38042.8683649422,32.622,32.6804,32.6061,32.6433,38042.8684
2007-09-24 11:20:00,61.53,61.72,61.53,61.7,37145.10155986982,32.6592,32.76,32.6592,32.7494,37145.1016
2007-09-24 11:30:00,61.7,61.7,61.44,61.44,38603.97261811244,32.7494,32.7494,32.6114,32.6114,38603.9726
2007-09-24 11:40:00,61.44,61.57,61.41,61.55,34227.35944338458,32.6114,32.6804,32.5955,32.6698,34227.3594
2007-09-24 11:50:00,61.56,61.66,61.56,61.65,47693.86151947032,32.6751,32.7282,32.6751,32.7229,47693.8615
2007-09-24 12:00:00,61.66,61.7,61.57,61.58,64751.43081584558,32.7282,32.7494,32.6804,32.6857,64751.4308
2007-09-24 12:10:00,61.58,61.61,61.45,61.51,51172.7078891258,32.6857,32.7016,32.6167,32.6486,51172.7079
2007-09-24 12:20:00,61.51,61.65,61.45,61.64,27718.550106609808,32.6486,32.7229,32.6167,32.7176,27718.5501
2007-09-24 12:30:00,61.64,61.65,61.52,61.54,35237.34709909101,32.7176,32.7229,32.6539,32.6645,35237.3471
2007-09-24 12:40:00,61.54,61.62,61.5,61.56,23454.15778251599,32.6645,32.7069,32.6433,32.6751,23454.1578
2007-09-24 12:50:00,61.56,61.66,61.56,61.66,57120.41297273033,32.6751,32.7282,32.6751,32.7282,57120.413
2007-09-24 13:00:00,61.66,61.66,61.61,61.66,35461.78880035911,32.7282,32.7282,32.7016,32.7282,35461.7888
2007-09-24 13:10:00,61.66,61.66,61.58,61.61,48479.40747390865,32.7282,32.7282,32.6857,32.7016,48479.4075
2007-09-24 13:20:00,61.62,61.62,61.47,61.49,103130.96173268992,32.7069,32.7069,32.6273,32.6379,103130.9617
2007-09-24 13:30:00,61.49,61.53,61.34,61.49,97856.58175288967,32.6379,32.6592,32.5583,32.6379,97856.5818
2007-09-24 13:40:00,61.49,61.5,61.4,61.44,56447.08786892604,32.6379,32.6433,32.5902,32.6114,56447.0879
2007-09-24 13:50:00,61.45,61.49,61.41,61.43,99315.4528111323,32.6167,32.6379,32.5955,32.6061,99315.4528
2007-09-24 14:00:00,61.43,61.51,61.41,61.47,48479.40747390865,32.6061,32.6486,32.5955,32.6273,48479.4075
2007-09-24 14:10:00,61.48,61.49,61.42,61.46,62619.234653798674,32.6326,32.6379,32.6008,32.622,62619.2347
2007-09-24 14:20:00,61.46,61.49,61.27,61.27,87981.14689709348,32.622,32.6379,32.5212,32.5212,87981.1469
2007-09-24 14:30:00,61.27,61.33,61.17,61.29,187857.703961396,32.5212,32.553,32.4681,32.5318,187857.704
2007-09-24 14:40:00,61.3,61.32,61.14,61.19,266973.4036583997,32.5371,32.5477,32.4522,32.4787,266973.4037
2007-09-24 14:50:00,61.2,61.25,61.13,61.18,28279.654359780045,32.484,32.5106,32.4469,32.4734,28279.6544
2007-09-24 15:00:00,61.2,61.2,61.05,61.12,74963.52822354394,32.484,32.484,32.4044,32.4416,74963.5282
2007-09-24 15:10:00,61.13,61.15,60.95,61.08,60487.038491751766,32.4469,32.4575,32.3513,32.4203,60487.0385
2007-09-24 15:20:00,61.08,61.27,61.08,61.24,63068.11805633486,32.4203,32.5212,32.4203,32.5053,63068.1181
2007-09-24 15:30:00,61.24,61.25,60.99,61.08,84277.8588261699,32.5053,32.5106,32.3726,32.4203,84277.8588
2007-09-24 15:40:00,61.08,61.19,61.08,61.12,111884.18808214566,32.4203,32.4787,32.4203,32.4416,111884.1881
2007-09-24 15:50:00,61.09,61.12,60.94,61.0,145101.5598698238,32.4256,32.4416,32.346,32.3779,145101.5599
2007-09-25 09:30:00,60.64,60.74,60.35,60.67,200314.2183817753,32.1868,32.2399,32.0329,32.2027,200314.2184
2007-09-25 09:40:00,60.66,60.95,60.66,60.92,64526.98911457748,32.1974,32.3513,32.1974,32.3354,64526.9891
2007-09-25 09:50:00,60.91,60.92,60.65,60.71,85175.62563124228,32.3301,32.3354,32.1921,32.2239,85175.6256
2007-09-25 10:00:00,60.68,60.91,60.53,60.91,168443.49680170574,32.208,32.3301,32.1284,32.3301,168443.4968
2007-09-25 10:10:00,60.91,60.98,60.79,60.92,70923.57760071821,32.3301,32.3672,32.2664,32.3354,70923.5776
2007-09-25 10:20:00,60.94,60.96,60.7,60.77,80462.34990461227,32.346,32.3566,32.2186,32.2558,80462.3499
2007-09-25 10:30:00,60.77,61.14,60.68,61.13,481764.1117719672,32.2558,32.4522,32.208,32.4469,481764.1118
2007-09-25 10:40:00,61.14,61.23,61.09,61.09,81472.3375603187,32.4522,32.4999,32.4256,32.4256,81472.3376
2007-09-25 10:50:00,61.1,61.12,60.93,61.02,88878.91370216585,32.4309,32.4416,32.3407,32.3885,88878.9137
2007-09-25 11:00:00,61.03,61.08,61.0,61.04,84165.63797553585,32.3938,32.4203,32.3779,32.3991,84165.638
2007-09-25 11:10:00,61.05,61.17,61.04,61.13,91235.55156548086,32.4044,32.4681,32.3991,32.4469,91235.5516
2007-09-25 11:20:00,61.13,61.15,61.0,61.03,75412.41162608012,32.4469,32.4575,32.3779,32.3938,75412.4116
2007-09-25 11:30:00,61.03,61.03,60.84,60.85,61160.36359555605,32.3938,32.3938,32.2929,32.2982,61160.3636
2007-09-25 11:40:00,60.85,60.89,60.79,60.85,38603.97261811244,32.2982,32.3195,32.2664,32.2982,38603.9726
2007-09-25 11:50:00,60.85,60.88,60.76,60.85,42531.70239030412,32.2982,32.3142,32.2505,32.2982,42531.7024
2007-09-25 12:00:00,60.85,60.94,60.76,60.9,131186.17439120187,32.2982,32.346,32.2505,32.3248,131186.1744
2007-09-25 12:10:00,60.9,60.95,60.84,60.88,48816.07002581079,32.3248,32.3513,32.2929,32.3142,48816.07
2007-09-25 12:20:00,60.89,60.91,60.85,60.88,30187.40882055886,32.3195,32.3301,32.2982,32.3142,30187.4088
2007-09-25 12:30:00,60.88,60.9,60.84,60.86,34002.917742116486,32.3142,32.3248,32.2929,32.3036,34002.9177
2007-09-25 12:40:00,60.85,60.97,60.81,60.94,44663.89855235103,32.2982,32.3619,32.277,32.346,44663.8986
2007-09-25 12:50:00,60.93,60.95,60.89,60.93,30748.513073729097,32.3407,32.3513,32.3195,32.3407,30748.5131
2007-09-25 13:00:00,60.92,60.95,60.9,60.94,39726.18112445292,32.3354,32.3513,32.3248,32.346,39726.1811
2007-09-25 13:10:00,60.93,60.96,60.88,60.92,40511.72707889126,32.3407,32.3566,32.3142,32.3354,40511.7271
2007-09-25 13:20:00,60.93,60.96,60.86,60.94,51284.928739759845,32.3407,32.3566,32.3036,32.346,51284.9287
2007-09-25 13:30:00,60.92,60.95,60.79,60.82,58467.0631803389,32.3354,32.3513,32.2664,32.2823,58467.0632
2007-09-25 13:40:00,60.81,60.82,60.69,60.73,166086.85893839074,32.277,32.2823,32.2133,32.2346,166086.8589
2007-09-25 13:50:00,60.73,60.75,60.7,60.74,55998.20446638985,32.2346,32.2452,32.2186,32.2399,55998.2045
2007-09-25 14:00:00,60.75,60.75,60.66,60.67,93928.851980698,32.2452,32.2452,32.1974,32.2027,93928.852
2007-09-25 14:10:00,60.67,60.71,60.65,60.68,95948.82729211087,32.2027,32.2239,32.1921,32.208,95948.8273
2007-09-25 14:20:00,60.69,60.72,60.67,60.68,118954.10167209066,32.2133,32.2292,32.2027,32.208,118954.1017
2007-09-25 14:30:00,60.67,60.7,60.48,60.52,141847.15520143643,32.2027,32.2186,32.1019,32.1231,141847.1552
2007-09-25 14:40:00,60.52,60.67,60.48,60.64,110313.096173269,32.1231,32.2027,32.1019,32.1868,110313.0962
2007-09-25 14:50:00,60.63,60.74,60.62,60.72,63180.33890696892,32.1815,32.2399,32.1762,32.2292,63180.3389
2007-09-25 15:00:00,60.73,60.81,60.7,60.72,66322.52272472225,32.2346,32.277,32.2186,32.2292,66322.5227
2007-09-25 15:10:00,60.72,60.73,60.59,60.62,77095.72438559085,32.2292,32.2346,32.1602,32.1762,77095.7244
2007-09-25 15:20:00,60.63,60.87,60.63,60.84,51509.37044102794,32.1815,32.3089,32.1815,32.2929,51509.3704
2007-09-25 15:30:00,60.84,60.89,60.78,60.88,68791.3814386713,32.2929,32.3195,32.2611,32.3142,68791.3814
2007-09-25 15:40:00,60.88,60.99,60.84,60.88,88317.80944899561,32.3142,32.3726,32.2929,32.3142,88317.8094
2007-09-25 15:50:00,60.88,61.15,60.88,61.1,243182.5833239816,32.3142,32.4575,32.3142,32.4309,243182.5833
2007-09-26 09:30:00,62.18,62.18,61.35,61.69,250140.2760632925,33.0042,33.0042,32.5636,32.7441,250140.2761
2007-09-26 09:40:00,61.72,61.73,61.56,61.67,99091.0111098642,32.76,32.7653,32.6751,32.7335,99091.0111
2007-09-26 09:50:00,61.68,61.86,61.66,61.78,134328.3582089552,32.7388,32.8343,32.7282,32.7919,134328.3582
2007-09-26 10:00:00,61.76,61.99,61.74,61.8,81696.7792615868,32.7813,32.9033,32.7706,32.8025,81696.7793
2007-09-26 10:10:00,61.8,61.87,61.69,61.82,61272.5844461901,32.8025,32.8396,32.7441,32.8131,61272.5844
2007-09-26 10:20:00,61.82,61.86,61.52,61.53,226910.55998204465,32.8131,32.8343,32.6539,32.6592,226910.56
2007-09-26 10:30:00,61.52,61.73,61.49,61.49,70923.57760071821,32.6539,32.7653,32.6379,32.6379,70923.5776
2007-09-26 10:40:00,61.5,61.58,61.44,61.49,126248.45696330378,32.6433,32.6857,32.6114,32.6379,126248.457
2007-09-26 10:50:00,61.49,61.68,61.47,61.66,103579.84513522612,32.6379,32.7388,32.6273,32.7282,103579.8451
2007-09-26 11:00:00,61.66,62.06,61.66,61.9,156435.86578386262,32.7282,32.9405,32.7282,32.8556,156435.8658
2007-09-26 11:10:00,61.9,61.99,61.86,61.86,78554.59544383346,32.8556,32.9033,32.8343,32.8343,78554.5954
2007-09-26 11:20:00,61.87,61.91,61.82,61.85,64302.54741330939,32.8396,32.8609,32.8131,32.829,64302.5474
2007-09-26 11:30:00,61.85,61.9,61.78,61.9,63741.44316013915,32.829,32.8556,32.7919,32.8556,63741.4432
2007-09-26 11:40:00,61.9,62.02,61.89,61.93,80686.79160588037,32.8556,32.9193,32.8503,32.8715,80686.7916
2007-09-26 11:50:00,61.93,62.01,61.88,61.98,42868.36494220626,32.8715,32.914,32.845,32.898,42868.3649
2007-09-26 12:00:00,61.98,62.11,61.97,62.09,73392.43631466725,32.898,32.967,32.8927,32.9564,73392.4363
2007-09-26 12:10:00,62.07,62.1,62.01,62.07,148019.30198630906,32.9458,32.9617,32.914,32.9458,148019.302
2007-09-26 12:20:00,62.06,62.1,62.05,62.09,37481.76411177197,32.9405,32.9617,32.9352,32.9564,37481.7641
2007-09-26 12:30:00,62.1,62.11,62.07,62.11,40848.3896307934,32.9617,32.967,32.9458,32.967,40848.3896
2007-09-26 12:40:00,62.1,62.11,62.02,62.02,32431.82583323981,32.9617,32.967,32.9193,32.9193,32431.8258
2007-09-26 12:50:00,62.01,62.04,61.96,62.0,32768.48838514196,32.914,32.9299,32.8874,32.9086,32768.4884
2007-09-26 13:00:00,62.0,62.15,61.99,62.08,57344.85467399842,32.9086,32.9883,32.9033,32.9511,57344.8547
2007-09-26 13:10:00,62.1,62.13,62.07,62.11,24913.02884075861,32.9617,32.9776,32.9458,32.967,24913.0288
2007-09-26 13:20:00,62.1,62.14,62.04,62.06,43766.13174727864,32.9617,32.983,32.9299,32.9405,43766.1317
2007-09-26 13:30:00,62.07,62.09,61.76,61.9,75749.07417798227,32.9458,32.9564,32.7813,32.8556,75749.0742
2007-09-26 13:40:00,61.92,61.93,61.74,61.85,45337.22365615532,32.8662,32.8715,32.7706,32.829,45337.2237
2007-09-26 13:50:00,61.83,61.86,61.64,61.78,40399.50622825721,32.8184,32.8343,32.7176,32.7919,40399.5062
2007-09-26 14:00:00,61.79,61.9,61.76,61.87,32095.16328133767,32.7972,32.8556,32.7813,32.8396,32095.1633
2007-09-26 14:10:00,61.86,61.92,61.78,61.9,28055.21265851195,32.8343,32.8662,32.7919,32.8556,28055.2127
2007-09-26 14:20:00,61.89,61.95,61.86,61.9,21546.403321737176,32.8503,32.8821,32.8343,32.8556,21546.4033
2007-09-26 14:30:00,61.9,62.02,61.9,61.94,35125.12624845696,32.8556,32.9193,32.8556,32.8768,35125.1262
2007-09-26 14:40:00,61.94,62.0,61.9,61.96,23341.93693188194,32.8768,32.9086,32.8556,32.8874,23341.9369
2007-09-26 14:50:00,61.97,62.02,61.95,61.95,58467.0631803389,32.8927,32.9193,32.8821,32.8821,58467.0632
2007-09-26 15:00:00,61.94,62.09,61.86,62.08,54539.33340814723,32.8768,32.9564,32.8343,32.9511,54539.3334
2007-09-26 15:10:00,62.08,62.29,62.02,62.28,105038.71619346876,32.9511,33.0626,32.9193,33.0573,105038.7162
2007-09-26 15:20:00,62.28,62.29,62.19,62.23,79789.02480080798,33.0573,33.0626,33.0095,33.0307,79789.0248
2007-09-26 15:30:00,62.23,62.25,62.14,62.14,76310.1784311525,33.0307,33.0413,32.983,32.983,76310.1784
2007-09-26 15:40:00,62.14,62.2,62.07,62.07,92133.31837055324,32.983,33.0148,32.9458,32.9458,92133.3184
2007-09-26 15:50:00,62.08,62.12,61.98,62.1,123891.81909998876,32.9511,32.9723,32.898,32.9617,123891.8191
2007-09-27 09:30:00,62.22,62.45,62.2,62.34,176860.06059925933,33.0254,33.1475,33.0148,33.0891,176860.0606
2007-09-27 09:40:00,62.35,62.39,62.13,62.19,71933.56525642464,33.0944,33.1157,32.9776,33.0095,71933.5653
2007-09-27 09:50:00,62.2,62.22,62.0,62.11,106160.9246998092,33.0148,33.0254,32.9086,32.967,106160.9247
2007-09-27 10:00:00,62.11,62.19,61.98,61.98,115924.13870497138,32.967,33.0095,32.898,32.898,115924.1387
2007-09-27 10:10:00,61.98,61.99,61.86,61.97,90001.12220850633,32.898,32.9033,32.8343,32.8927,90001.1222
2007-09-27 10:20:00,61.98,62.13,61.96,62.06,83492.31287173157,32.898,32.9776,32.8874,32.9405,83492.3129
2007-09-27 10:30:00,62.07,62.33,62.07,62.31,52519.35809673437,32.9458,33.0838,32.9458,33.0732,52519.3581
2007-09-27 10:40:00,62.31,62.41,62.24,62.33,58579.28403097295,33.0732,33.1263,33.036,33.0838,58579.284
2007-09-27 10:50:00,62.33,62.39,62.22,62.37,44776.119402985074,33.0838,33.1157,33.0254,33.105,44776.1194
2007-09-27 11:00:00,62.38,62.47,62.34,62.4,46683.87386376388,33.1103,33.1581,33.0891,33.121,46683.8739
2007-09-27 11:10:00,62.41,62.42,62.29,62.31,30075.18796992481,33.1263,33.1316,33.0626,33.0732,30075.188
2007-09-27 11:20:00,62.31,62.31,62.07,62.14,49826.05768151722,33.0732,33.0732,32.9458,32.983,49826.0577
2007-09-27 11:30:00,62.13,62.34,62.1,62.3,37481.76411177197,32.9776,33.0891,32.9617,33.0679,37481.7641
2007-09-27 11:40:00,62.3,62.33,62.25,62.29,24464.145438222426,33.0679,33.0838,33.0413,33.0626,24464.1454
2007-09-27 11:50:00,62.28,62.31,62.22,62.29,26484.12074963528,33.0573,33.0732,33.0254,33.0626,26484.1207
2007-09-27 12:00:00,62.3,62.36,62.28,62.3,35237.34709909101,33.0679,33.0997,33.0573,33.0679,35237.3471
2007-09-27 12:10:00,62.3,62.31,62.26,62.31,10997.643362136683,33.0679,33.0732,33.0467,33.0732,10997.6434
2007-09-27 12:20:00,62.31,62.32,62.25,62.31,23790.82033441813,33.0732,33.0785,33.0413,33.0732,23790.8203
2007-09-27 12:30:00,62.3,62.37,62.3,62.31,27269.666704073614,33.0679,33.105,33.0679,33.0732,27269.6667
2007-09-27 12:40:00,62.31,62.33,62.28,62.28,22331.94927617552,33.0732,33.0838,33.0573,33.0573,22331.9493
2007-09-27 12:50:00,62.3,62.36,62.29,62.31,29962.967119290763,33.0679,33.0997,33.0626,33.0732,29962.9671
2007-09-27 13:00:00,62.31,62.37,62.21,62.21,54539.33340814723,33.0732,33.105,33.0201,33.0201,54539.3334
2007-09-27 13:10:00,62.21,62.28,62.18,62.26,31085.17562563124,33.0201,33.0573,33.0042,33.0467,31085.1756
2007-09-27 13:20:00,62.24,62.28,62.18,62.23,44215.01514981483,33.036,33.0573,33.0042,33.0307,44215.0151
2007-09-27 13:30:00,62.23,62.23,62.15,62.18,77544.60778812703,33.0307,33.0307,32.9883,33.0042,77544.6078
2007-09-27 13:40:00,62.17,62.28,62.15,62.2,29626.30456738862,32.9989,33.0573,32.9883,33.0148,29626.3046
2007-09-27 13:50:00,62.21,62.29,62.2,62.28,22893.05352934575,33.0201,33.0626,33.0148,33.0573,22893.0535
2007-09-27 14:00:00,62.28,62.37,62.26,62.28,54539.33340814723,33.0573,33.105,33.0467,33.0573,54539.3334
2007-09-27 14:10:00,62.28,62.36,62.27,62.31,37369.54326113792,33.0573,33.0997,33.052,33.0732,37369.5433
2007-09-27 14:20:00,62.31,62.37,62.3,62.35,53417.124901806754,33.0732,33.105,33.0679,33.0944,53417.1249
2007-09-27 14:30:00,62.36,62.37,62.31,62.33,57457.07552463248,33.0997,33.105,33.0732,33.0838,57457.0755
2007-09-27 14:40:00,62.31,62.33,62.2,62.29,63180.33890696892,33.0732,33.0838,33.0148,33.0626,63180.3389
2007-09-27 14:50:00,62.29,62.3,62.23,62.29,41746.156435865785,33.0626,33.0679,33.0307,33.0626,41746.1564
2007-09-27 15:00:00,62.3,62.35,62.26,62.3,98081.02345415778,33.0679,33.0944,33.0467,33.0679,98081.0235
2007-09-27 15:10:00,62.29,62.32,62.26,62.29,73953.5405678375,33.0626,33.0785,33.0467,33.0626,73953.5406
2007-09-27 15:20:00,62.29,62.3,62.21,62.27,81023.45415778251,33.0626,33.0679,33.0201,33.052,81023.4542
2007-09-27 15:30:00,62.27,62.27,62.14,62.2,90898.88901357872,33.052,33.052,32.983,33.0148,90898.889
2007-09-27 15:40:00,62.19,62.26,62.18,62.23,81472.3375603187,33.0095,33.0467,33.0042,33.0307,81472.3376
2007-09-27 15:50:00,62.23,62.34,62.14,62.32,141847.15520143643,33.0307,33.0891,32.983,33.0785,141847.1552
2007-09-28 09:30:00,62.38,62.45,62.28,62.32,152171.4734597688,33.1103,33.1475,33.0573,33.0785,152171.4735
2007-09-28 09:40:00,62.32,62.56,62.31,62.45,87756.70519582537,33.0785,33.2059,33.0732,33.1475,87756.7052
2007-09-28 09:50:00,62.43,62.59,62.38,62.56,59589.271686679385,33.1369,33.2218,33.1103,33.2059,59589.2717
2007-09-28 10:00:00,62.56,62.62,62.42,62.5,94377.7353832342,33.2059,33.2377,33.1316,33.174,94377.7354
2007-09-28 10:10:00,62.5,62.52,62.32,62.37,88430.03029962967,33.174,33.1847,33.0785,33.105,88430.0303
2007-09-28 10:20:00,62.36,62.38,62.24,62.25,54314.891706879134,33.0997,33.1103,33.036,33.0413,54314.8917
2007-09-28 10:30:00,62.24,62.25,62.02,62.14,77881.27034002918,33.036,33.0413,32.9193,32.983,77881.2703
2007-09-28 10:40:00,62.13,62.26,62.11,62.2,40736.16878015935,32.9776,33.0467,32.967,33.0148,40736.1688
2007-09-28 10:50:00,62.22,62.4,62.22,62.39,39501.73942318482,33.0254,33.121,33.0254,33.1157,39501.7394
2007-09-28 11:00:00,62.39,62.42,62.32,62.32,58467.0631803389,33.1157,33.1316,33.0785,33.0785,58467.0632
2007-09-28 11:10:00,62.32,62.47,62.3,62.47,42643.923240938166,33.0785,33.1581,33.0679,33.1581,42643.9232
2007-09-28 11:20:00,62.47,62.59,62.43,62.55,67669.17293233082,33.1581,33.2218,33.1369,33.2006,67669.1729
2007-09-28 11:30:00,62.55,62.56,62.37,62.39,46122.76961059365,33.2006,33.2059,33.105,33.1157,46122.7696
2007-09-28 11:40:00,62.39,62.54,62.39,62.47,34451.80114465267,33.1157,33.1953,33.1157,33.1581,34451.8011
2007-09-28 11:50:00,62.46,62.49,62.42,62.42,16720.906744473123,33.1528,33.1687,33.1316,33.1316,16720.9067
2007-09-28 12:00:00,62.41,62.52,62.41,62.5,14813.15228369431,33.1263,33.1847,33.1263,33.174,14813.1523
2007-09-28 12:10:00,62.48,62.49,62.44,62.46,25923.016496465043,33.1634,33.1687,33.1422,33.1528,25923.0165
2007-09-28 12:20:00,62.45,62.48,62.43,62.47,10997.643362136683,33.1475,33.1634,33.1369,33.1581,10997.6434
2007-09-28 12:30:00,62.45,62.48,62.43,62.44,22780.832678711704,33.1475,33.1634,33.1369,33.1422,22780.8327
2007-09-28 12:40:00,62.44,62.45,62.31,62.31,31534.05902816743,33.1422,33.1475,33.0732,33.0732,31534.059
2007-09-28 12:50:00,62.31,62.42,62.31,62.39,14588.710582426214,33.0732,33.1316,33.0732,33.1157,14588.7106
2007-09-28 13:00:00,62.39,62.4,62.35,62.39,11783.18931657502,33.1157,33.121,33.0944,33.1157,11783.1893
2007-09-28 13:10:00,62.39,62.5,62.33,62.49,51621.59129166199,33.1157,33.174,33.0838,33.1687,51621.5913
2007-09-28 13:20:00,62.5,62.51,62.42,62.46,51284.928739759845,33.174,33.1793,33.1316,33.1528,51284.9287
2007-09-28 13:30:00,62.47,62.55,62.46,62.53,57120.41297273033,33.1581,33.2006,33.1528,33.19,57120.413
2007-09-28 13:40:00,62.52,62.55,62.43,62.46,30524.071372461003,33.1847,33.2006,33.1369,33.1528,30524.0714
2007-09-28 13:50:00,62.44,62.48,62.44,62.48,18179.777802715744,33.1422,33.1634,33.1422,33.1634,18179.7778
2007-09-28 14:00:00,62.48,62.56,62.48,62.52,46347.21131186174,33.1634,33.2059,33.1634,33.1847,46347.2113
2007-09-28 14:10:00,62.52,62.52,62.35,62.37,54988.21681068342,33.1847,33.1847,33.0944,33.105,54988.2168
2007-09-28 14:20:00,62.38,62.4,62.31,62.35,66995.84782852653,33.1103,33.121,33.0732,33.0944,66995.8478
2007-09-28 14:30:00,62.34,62.35,62.18,62.22,73729.0988665694,33.0891,33.0944,33.0042,33.0254,73729.0989
2007-09-28 14:40:00,62.23,62.29,62.19,62.2,52070.47469419818,33.0307,33.0626,33.0095,33.0148,52070.4747
2007-09-28 14:50:00,62.21,62.24,62.12,62.2,67893.61463359892,33.0201,33.036,32.9723,33.0148,67893.6146
2007-09-28 15:00:00,62.19,62.22,62.02,62.03,119066.32252272472,33.0095,33.0254,32.9193,32.9246,119066.3225
2007-09-28 15:10:00,62.04,62.11,61.97,62.07,94602.1770845023,32.9299,32.967,32.8927,32.9458,94602.1771
2007-09-28 15:20:00,62.07,62.15,62.03,62.07,95724.38559084278,32.9458,32.9883,32.9246,32.9458,95724.3856
2007-09-28 15:30:00,62.07,62.24,62.04,62.13,119739.647626529,32.9458,33.036,32.9299,32.9776,119739.6476
2007-09-28 15:40:00,62.12,62.27,62.01,62.26,135338.34586466165,32.9723,33.052,32.914,33.0467,135338.3459
2007-09-28 15:50:00,62.26,62.3,62.07,62.19,215576.25406800583,33.0467,33.0679,32.9458,33.0095,215576.2541
2007-10-01 09:30:00,61.43,61.97,61.43,61.96,257995.7356076759,32.6061,32.8927,32.6061,32.8874,257995.7356
2007-10-01 09:40:00,61.96,62.07,61.84,62.06,102345.4157782516,32.8874,32.9458,32.8237,32.9405,102345.4158
2007-10-01 09:50:00,62.05,62.12,61.95,62.05,88430.03029962967,32.9352,32.9723,32.8821,32.9352,88430.0303
2007-10-01 10:00:00,62.04,62.07,61.76,61.98,192346.537986758,32.9299,32.9458,32.7813,32.898,192346.538
2007-10-01 10:10:00,61.98,62.02,61.8,61.85,117046.34721131186,32.898,32.9193,32.8025,32.829,117046.3472
2007-10-01 10:20:00,61.87,61.96,61.86,61.89,75636.85332734822,32.8396,32.8874,32.8343,32.8503,75636.8533
2007-10-01 10:30:00,61.89,62.17,61.89,62.13,126921.78206710806,32.8503,32.9989,32.8503,32.9776,126921.7821
2007-10-01 10:40:00,62.13,62.19,62.07,62.13,70250.25249691392,32.9776,33.0095,32.9458,32.9776,70250.2525
2007-10-01 10:50:00,62.14,62.28,62.11,62.27,72158.00695769273,32.983,33.0573,32.967,33.052,72158.007
2007-10-01 11:00:00,62.28,62.38,62.26,62.35,66771.40612725844,33.0573,33.1103,33.0467,33.0944,66771.4061
2007-10-01 11:10:00,62.34,62.56,62.34,62.47,103243.18258332396,33.0891,33.2059,33.0891,33.1581,103243.1826
2007-10-01 11:20:00,62.48,62.54,62.44,62.48,69352.48569184155,33.1634,33.1953,33.1422,33.1634,69352.4857
2007-10-01 11:30:00,62.48,62.71,62.47,62.64,138143.86713051284,33.1634,33.2855,33.1581,33.2483,138143.8671
2007-10-01 11:40:00,62.64,62.88,62.59,62.85,70699.13589945012,33.2483,33.3757,33.2218,33.3598,70699.1359
2007-10-01 11:50:00,62.83,62.93,62.8,62.93,105150.9370441028,33.3492,33.4023,33.3333,33.4023,105150.937
2007-10-01 12:00:00,62.92,63.04,62.9,63.0,101896.5323757154,33.397,33.4607,33.3864,33.4394,101896.5324
2007-10-01 12:10:00,62.98,63.12,62.97,63.12,69689.14824374368,33.4288,33.5031,33.4235,33.5031,69689.1482
2007-10-01 12:20:00,63.12,63.22,63.1,63.19,69576.92739310964,33.5031,33.5562,33.4925,33.5403,69576.9274
2007-10-01 12:30:00,63.19,63.22,63.0,63.02,87307.82179328919,33.5403,33.5562,33.4394,33.45,87307.8218
2007-10-01 12:40:00,63.02,63.04,63.0,63.0,40960.61048142744,33.45,33.4607,33.4394,33.4394,40960.6105
2007-10-01 12:50:00,63.0,63.01,62.98,63.01,38267.3100662103,33.4394,33.4447,33.4288,33.4447,38267.3101
2007-10-01 13:00:00,63.0,63.16,63.0,63.09,47806.08237010436,33.4394,33.5244,33.4394,33.4872,47806.0824
2007-10-01 13:10:00,63.08,63.21,63.08,63.18,36696.21815733363,33.4819,33.5509,33.4819,33.535,36696.2182
2007-10-01 13:20:00,63.17,63.26,63.13,63.22,53304.90405117271,33.5297,33.5774,33.5084,33.5562,53304.9041
2007-10-01 13:30:00,63.21,63.27,63.19,63.21,34002.917742116486,33.5509,33.5827,33.5403,33.5509,34002.9177
2007-10-01 13:40:00,63.22,63.35,63.21,63.25,80350.12905397822,33.5562,33.6252,33.5509,33.5721,80350.1291
2007-10-01 13:50:00,63.25,63.26,63.13,63.19,51060.48703849175,33.5721,33.5774,33.5084,33.5403,51060.487
2007-10-01 14:00:00,63.18,63.27,63.07,63.09,107507.5749074178,33.535,33.5827,33.4766,33.4872,107507.5749
2007-10-01 14:10:00,63.09,63.14,62.98,63.03,79003.47884636965,33.4872,33.5137,33.4288,33.4554,79003.4788
2007-10-01 14:20:00,63.02,63.04,62.88,62.88,54090.45000561104,33.45,33.4607,33.3757,33.3757,54090.45
2007-10-01 14:30:00,62.88,62.9,62.85,62.89,59589.271686679385,33.3757,33.3864,33.3598,33.381,59589.2717
2007-10-01 14:40:00,62.91,63.03,62.91,62.97,51397.14959039389,33.3917,33.4554,33.3917,33.4235,51397.1496
2007-10-01 14:50:00,62.97,63.02,62.91,62.93,55100.43766131747,33.4235,33.45,33.3917,33.4023,55100.4377
2007-10-01 15:00:00,62.94,63.1,62.94,62.99,70586.91504881607,33.4076,33.4925,33.4076,33.4341,70586.915
2007-10-01 15:10:00,62.98,63.03,62.94,62.95,36359.55560543149,33.4288,33.4554,33.4076,33.4129,36359.5556
2007-10-01 15:20:00,62.95,63.04,62.9,63.0,66659.1852766244,33.4129,33.4607,33.3864,33.4394,66659.1853
2007-10-01 15:30:00,63.0,63.01,62.84,62.87,127931.7697228145,33.4394,33.4447,33.3545,33.3704,127931.7697
2007-10-01 15:40:00,62.87,62.95,62.78,62.94,144989.33901918976,33.3704,33.4129,33.3227,33.4076,144989.339
2007-10-01 15:50:00,62.94,63.03,62.89,62.98,156884.7491863988,33.4076,33.4554,33.381,33.4288,156884.7492
2007-10-02 09:30:00,62.89,63.01,62.86,62.95,189428.79587027268,33.381,33.4447,33.3651,33.4129,189428.7959
2007-10-02 09:40:00,62.96,62.97,62.71,62.88,85063.40478060824,33.4182,33.4235,33.2855,33.3757,85063.4048
2007-10-02 09:50:00,62.88,62.91,62.79,62.84,61945.90954999439,33.3757,33.3917,33.328,33.3545,61945.9095
2007-10-02 10:00:00,62.84,62.91,62.77,62.9,60487.038491751766,33.3545,33.3917,33.3174,33.3864,60487.0385
2007-10-02 10:10:00,62.9,62.97,62.75,62.79,181236.6737739872,33.3864,33.4235,33.3067,33.328,181236.6738
2007-10-02 10:20:00,62.78,62.8,62.61,62.64,77881.27034002918,33.3227,33.3333,33.2324,33.2483,77881.2703
2007-10-02 10:30:00,62.64,62.66,62.56,62.63,62170.35125126248,33.2483,33.259,33.2059,33.243,62170.3513
2007-10-02 10:40:00,62.61,62.63,62.53,62.53,65312.53506901582,33.2324,33.243,33.19,33.19,65312.5351
2007-10-02 10:50:00,62.54,62.57,62.5,62.53,72158.00695769273,33.1953,33.2112,33.174,33.19,72158.007
2007-10-02 11:00:00,62.52,62.57,62.5,62.54,56895.97127146224,33.1847,33.2112,33.174,33.1953,56895.9713
2007-10-02 11:10:00,62.55,62.64,62.52,62.6,66659.1852766244,33.2006,33.2483,33.1847,33.2271,66659.1853
2007-10-02 11:20:00,62.6,62.66,62.57,62.62,54875.995960049375,33.2271,33.259,33.2112,33.2377,54875.996
2007-10-02 11:30:00,62.62,62.63,62.57,62.6,41858.37728649983,33.2377,33.243,33.2112,33.2271,41858.3773
2007-10-02 11:40:00,62.61,62.64,62.57,62.57,43317.24834474245,33.2324,33.2483,33.2112,33.2112,43317.2483
2007-10-02 11:50:00,62.57,62.58,62.55,62.57,26371.89989900124,33.2112,33.2165,33.2006,33.2112,26371.8999
2007-10-02 12:00:00,62.56,62.62,62.55,62.57,35012.90539782291,33.2059,33.2377,33.2006,33.2112,35012.9054
2007-10-02 12:10:00,62.56,62.63,62.56,62.6,26147.458197733136,33.2059,33.243,33.2059,33.2271,26147.4582
2007-10-02 12:20:00,62.6,62.6,62.56,62.58,24800.80799012457,33.2271,33.2271,33.2059,33.2165,24800.808
2007-10-02 12:30:00,62.59,62.6,62.51,62.57,26484.12074963528,33.2218,33.2271,33.1793,33.2112,26484.1207
2007-10-02 12:40:00,62.58,62.62,62.56,62.61,32992.93008641005,33.2165,33.2377,33.2059,33.2324,32992.9301
2007-10-02 12:50:00,62.61,62.63,62.56,62.61,33890.69689148243,33.2324,33.243,33.2059,33.2324,33890.6969
2007-10-02 13:00:00,62.62,62.64,62.56,62.57,27045.22500280552,33.2377,33.2483,33.2059,33.2112,27045.225
2007-10-02 13:10:00,62.58,62.6,62.56,62.59,21209.74076983504,33.2165,33.2271,33.2059,33.2218,21209.7408
2007-10-02 13:20:00,62.58,62.61,62.39,62.45,82033.44181348894,33.2165,33.2324,33.1157,33.1475,82033.4418
2007-10-02 13:30:00,62.45,62.53,62.44,62.47,33554.03433958029,33.1475,33.19,33.1422,33.1581,33554.0343
2007-10-02 13:40:00,62.47,62.61,62.47,62.6,40175.06452698911,33.1581,33.2324,33.1581,33.2271,40175.0645
2007-10-02 13:50:00,62.59,62.65,62.59,62.64,39052.85602064864,33.2218,33.2537,33.2218,33.2483,39052.856
2007-10-02 14:00:00,62.64,62.68,62.57,62.61,60487.038491751766,33.2483,33.2696,33.2112,33.2324,60487.0385
2007-10-02 14:10:00,62.61,62.65,62.6,62.64,65536.97677028392,33.2324,33.2537,33.2271,33.2483,65536.9768
2007-10-02 14:20:00,62.64,62.68,62.59,62.63,55885.9836157558,33.2483,33.2696,33.2218,33.243,55885.9836
2007-10-02 14:30:00,62.6,62.69,62.45,62.46,106497.58725171136,33.2271,33.2749,33.1475,33.1528,106497.5873
2007-10-02 14:40:00,62.45,62.6,62.42,62.59,85624.50903377848,33.1475,33.2271,33.1316,33.2218,85624.509
2007-10-02 14:50:00,62.59,62.6,62.52,62.58,37706.20581304006,33.2218,33.2271,33.1847,33.2165,37706.2058
2007-10-02 15:00:00,62.56,62.58,62.5,62.52,54427.11255751318,33.2059,33.2165,33.174,33.1847,54427.1126
2007-10-02 15:10:00,62.51,62.51,62.36,62.46,79115.6996970037,33.1793,33.1793,33.0997,33.1528,79115.6997
2007-10-02 15:20:00,62.45,62.49,62.36,62.36,101784.31152508136,33.1475,33.1687,33.0997,33.0997,101784.3115
2007-10-02 15:30:00,62.35,62.39,62.31,62.37,113006.39658848614,33.0944,33.1157,33.0732,33.105,113006.3966
2007-10-02 15:40:00,62.36,62.48,62.34,62.47,149253.73134328358,33.0997,33.1634,33.0891,33.1581,149253.7313
2007-10-02 15:50:00,62.47,62.48,62.38,62.47,174054.53933340815,33.1581,33.1634,33.1103,33.1581,174054.5393
2007-10-03 09:30:00,62.15,62.23,61.86,62.04,134328.3582089552,32.9883,33.0307,32.8343,32.9299,134328.3582
2007-10-03 09:40:00,62.06,62.17,61.93,61.96,103579.84513522612,32.9405,32.9989,32.8715,32.8874,103579.8451
2007-10-03 09:50:00,61.99,61.99,61.78,61.83,96958.8149478173,32.9033,32.9033,32.7919,32.8184,96958.8149
2007-10-03 10:00:00,61.83,61.98,61.8,61.96,94265.51453260017,32.8184,32.898,32.8025,32.8874,94265.5145
2007-10-03 10:10:00,61.97,62.01,61.81,61.96,98754.34855796206,32.8927,32.914,32.8078,32.8874,98754.3486
2007-10-03 10:20:00,61.97,61.98,61.83,61.85,77095.72438559085,32.8927,32.898,32.8184,32.829,77095.7244
2007-10-03 10:30:00,61.85,61.92,61.81,61.82,100886.54472000895,32.829,32.8662,32.8078,32.8131,100886.5447
2007-10-03 10:40:00,61.82,61.85,61.79,61.81,49040.51172707889,32.8131,32.829,32.7972,32.8078,49040.5117
2007-10-03 10:50:00,61.81,61.93,61.8,61.85,114801.9301986309,32.8078,32.8715,32.8025,32.829,114801.9302
2007-10-03 11:00:00,61.86,61.88,61.73,61.76,74739.08652227583,32.8343,32.845,32.7653,32.7813,74739.0865
2007-10-03 11:10:00,61.75,61.76,61.65,61.68,63741.44316013915,32.776,32.7813,32.7229,32.7388,63741.4432
2007-10-03 11:20:00,61.68,61.72,61.67,61.7,38042.8683649422,32.7388,32.76,32.7335,32.7494,38042.8684
2007-10-03 11:30:00,61.71,61.78,61.69,61.78,37257.32241050387,32.7547,32.7919,32.7441,32.7919,37257.3224
2007-10-03 11:40:00,61.76,61.86,61.76,61.85,31982.942430703624,32.7813,32.8343,32.7813,32.829,31982.9424
2007-10-03 11:50:00,61.85,61.98,61.85,61.94,50723.824486589605,32.829,32.898,32.829,32.8768,50723.8245
2007-10-03 12:00:00,61.93,61.93,61.88,61.89,48254.96577264056,32.8715,32.8715,32.845,32.8503,48254.9658
2007-10-03 12:10:00,61.89,61.9,61.84,61.87,21321.961620469083,32.8503,32.8556,32.8237,32.8396,21321.9616
2007-10-03 12:20:00,61.84,61.89,61.8,61.84,31421.838177533384,32.8237,32.8503,32.8025,32.8237,31421.8382
2007-10-03 12:30:00,61.84,61.84,61.74,61.75,44551.67770171697,32.8237,32.8237,32.7706,32.776,44551.6777
2007-10-03 12:40:00,61.74,61.77,61.7,61.75,34676.24284592077,32.7706,32.7866,32.7494,32.776,34676.2428
2007-10-03 12:50:00,61.75,61.77,61.73,61.75,22556.390977443607,32.776,32.7866,32.7653,32.776,22556.391
2007-10-03 13:00:00,61.75,61.77,61.66,61.67,34002.917742116486,32.776,32.7866,32.7282,32.7335,34002.9177
2007-10-03 13:10:00,61.66,61.73,61.66,61.67,48367.1866232746,32.7282,32.7653,32.7282,32.7335,48367.1866
2007-10-03 13:20:00,61.67,61.67,61.55,61.55,56222.64616765795,32.7335,32.7335,32.6698,32.6698,56222.6462
2007-10-03 13:30:00,61.56,61.58,61.54,61.58,52743.79979800247,32.6751,32.6857,32.6645,32.6857,52743.7998
2007-10-03 13:40:00,61.58,61.73,61.44,61.45,116036.35955560542,32.6857,32.7653,32.6114,32.6167,116036.3596
2007-10-03 13:50:00,61.46,61.6,61.46,61.59,58691.504881607,32.622,32.6963,32.622,32.691,58691.5049
2007-10-03 14:00:00,61.59,61.59,61.53,61.55,56783.75042082819,32.691,32.691,32.6592,32.6698,56783.7504
2007-10-03 14:10:00,61.54,61.6,61.49,61.49,90337.78476040848,32.6645,32.6963,32.6379,32.6379,90337.7848
2007-10-03 14:20:00,61.49,61.54,61.43,61.5,90113.3430591404,32.6379,32.6645,32.6061,32.6433,90113.3431
2007-10-03 14:30:00,61.49,61.57,61.46,61.54,75861.29502861631,32.6379,32.6804,32.622,32.6645,75861.295
2007-10-03 14:40:00,61.54,61.55,61.35,61.43,82257.88351475704,32.6645,32.6698,32.5636,32.6061,82257.8835
2007-10-03 14:50:00,61.44,61.49,61.33,61.46,111771.9672315116,32.6114,32.6379,32.553,32.622,111771.9672
2007-10-03 15:00:00,61.46,61.46,61.31,61.46,163056.89597127144,32.622,32.622,32.5424,32.622,163056.896
2007-10-03 15:10:00,61.46,61.54,61.45,61.52,64302.54741330939,32.622,32.6645,32.6167,32.6539,64302.5474
2007-10-03 15:20:00,61.52,61.58,61.52,61.53,74739.08652227583,32.6539,32.6857,32.6539,32.6592,74739.0865
2007-10-03 15:30:00,61.53,61.62,61.53,61.58,62507.01380316463,32.6592,32.7069,32.6592,32.6857,62507.0138
2007-10-03 15:40:00,61.58,61.58,61.45,61.49,112781.95488721805,32.6857,32.6857,32.6167,32.6379,112781.9549
2007-10-03 15:50:00,61.49,61.63,61.47,61.49,143979.35136348332,32.6379,32.7123,32.6273,32.6379,143979.3514
2007-10-04 09:30:00,61.73,62.1,61.64,62.06,68454.71888676916,32.7653,32.9617,32.7176,32.9405,68454.7189
2007-10-04 09:40:00,62.06,62.16,61.9,62.08,57569.29637526653,32.9405,32.9936,32.8556,32.9511,57569.2964
2007-10-04 09:50:00,62.05,62.05,61.78,61.97,73616.87801593536,32.9352,32.9352,32.7919,32.8927,73616.878
2007-10-04 10:00:00,61.96,62.04,61.94,62.0,57232.63382336438,32.8874,32.9299,32.8768,32.9086,57232.6338
2007-10-04 10:10:00,62.02,62.11,61.9,62.11,89215.576254068,32.9193,32.967,32.8556,32.967,89215.5763
2007-10-04 10:20:00,62.11,62.16,62.06,62.16,46571.65301312984,32.967,32.9936,32.9405,32.9936,46571.653
2007-10-04 10:30:00,62.16,62.22,62.0,62.0,55773.76276512176,32.9936,33.0254,32.9086,32.9086,55773.7628
2007-10-04 10:40:00,62.01,62.11,61.96,62.11,69464.70654247559,32.914,32.967,32.8874,32.967,69464.7065
2007-10-04 10:50:00,62.1,62.24,62.08,62.24,29065.20031421838,32.9617,33.036,32.9511,33.036,29065.2003
2007-10-04 11:00:00,62.24,62.32,62.23,62.31,44215.01514981483,33.036,33.0785,33.0307,33.0732,44215.0151
2007-10-04 11:10:00,62.31,62.31,62.23,62.24,27381.887554707664,33.0732,33.0732,33.0307,33.036,27381.8876
2007-10-04 11:20:00,62.27,62.34,62.24,62.28,28728.53776231624,33.052,33.0891,33.036,33.0573,28728.5378
2007-10-04 11:30:00,62.27,62.43,62.25,62.43,43990.57344854674,33.052,33.1369,33.0413,33.1369,43990.5734
2007-10-04 11:40:00,62.41,62.45,62.39,62.44,31982.942430703624,33.1263,33.1475,33.1157,33.1422,31982.9424
2007-10-04 11:50:00,62.43,62.44,62.38,62.4,32431.82583323981,33.1369,33.1422,33.1103,33.121,32431.8258
2007-10-04 12:00:00,62.39,62.4,62.29,62.3,48591.6283245427,33.1157,33.121,33.0626,33.0679,48591.6283
2007-10-04 12:10:00,62.31,62.38,62.29,62.38,18740.882055885984,33.0732,33.1103,33.0626,33.1103,18740.8821
2007-10-04 12:20:00,62.38,62.38,62.29,62.29,20648.6365166648,33.1103,33.1103,33.0626,33.0626,20648.6365
2007-10-04 12:30:00,62.29,62.33,62.23,62.23,32656.26753450791,33.0626,33.0838,33.0307,33.0307,32656.2675
2007-10-04 12:40:00,62.23,62.23,62.12,62.18,27830.77095724385,33.0307,33.0307,32.9723,33.0042,27830.771
2007-10-04 12:50:00,62.2,62.26,62.18,62.2,27381.887554707664,33.0148,33.0467,33.0042,33.0148,27381.8876
2007-10-04 13:00:00,62.2,62.23,62.07,62.14,27942.9918078779,33.0148,33.0307,32.9458,32.983,27942.9918
2007-10-04 13:10:00,62.15,62.17,62.1,62.17,22556.390977443607,32.9883,32.9989,32.9617,32.9989,22556.391
2007-10-04 13:20:00,62.16,62.25,62.1,62.22,51397.14959039389,32.9936,33.0413,32.9617,33.0254,51397.1496
2007-10-04 13:30:00,62.22,62.3,62.18,62.28,46908.31556503198,33.0254,33.0679,33.0042,33.0573,46908.3156
2007-10-04 13:40:00,62.28,62.3,62.23,62.26,29514.08371675457,33.0573,33.0679,33.0307,33.0467,29514.0837
2007-10-04 13:50:00,62.26,62.27,62.17,62.2,22668.611828077657,33.0467,33.052,32.9989,33.0148,22668.6118
2007-10-04 14:00:00,62.2,62.25,62.18,62.25,20873.078217932893,33.0148,33.0413,33.0042,33.0413,20873.0782
2007-10-04 14:10:00,62.25,62.27,62.22,62.27,24913.02884075861,33.0413,33.052,33.0254,33.052,24913.0288
2007-10-04 14:20:00,62.26,62.26,62.16,62.18,27942.9918078779,33.0467,33.0467,32.9936,33.0042,27942.9918
2007-10-04 14:30:00,62.19,62.2,62.09,62.11,51060.48703849175,33.0095,33.0148,32.9564,32.967,51060.487
2007-10-04 14:40:00,62.12,62.14,62.09,62.12,34002.917742116486,32.9723,32.983,32.9564,32.9723,34002.9177
2007-10-04 14:50:00,62.1,62.17,62.09,62.15,35012.90539782291,32.9617,32.9989,32.9564,32.9883,35012.9054
2007-10-04 15:00:00,62.15,62.15,62.07,62.09,42531.70239030412,32.9883,32.9883,32.9458,32.9564,42531.7024
2007-10-04 15:10:00,62.08,62.11,61.91,62.0,84053.4171249018,32.9511,32.967,32.8609,32.9086,84053.4171
2007-10-04 15:20:00,62.0,62.07,61.97,61.98,65649.19762091797,32.9086,32.9458,32.8927,32.898,65649.1976
2007-10-04 15:30:00,61.98,62.09,61.97,62.08,71821.34440579059,32.898,32.9564,32.8927,32.9511,71821.3444
2007-10-04 15:40:00,62.08,62.16,62.02,62.16,74963.52822354394,32.9511,32.9936,32.9193,32.9936,74963.5282
2007-10-04 15:50:00,62.15,62.2,62.09,62.18,100549.88216810682,32.9883,33.0148,32.9564,33.0042,100549.8822
2007-10-05 09:30:00,62.6,62.82,62.57,62.69,68118.05633486701,33.2271,33.3439,33.2112,33.2749,68118.0563
2007-10-05 09:40:00,62.69,62.75,62.56,62.61,57681.51722590057,33.2749,33.3067,33.2059,33.2324,57681.5172
2007-10-05 09:50:00,62.61,62.79,62.59,62.78,39613.96027381888,33.2324,33.328,33.2218,33.3227,39613.9603
2007-10-05 10:00:00,62.77,62.82,62.73,62.8,39613.96027381888,33.3174,33.3439,33.2961,33.3333,39613.9603
2007-10-05 10:10:00,62.82,62.87,62.79,62.81,48816.07002581079,33.3439,33.3704,33.328,33.3386,48816.07
2007-10-05 10:20:00,62.8,62.81,62.58,62.58,73841.31971720346,33.3333,33.3386,33.2165,33.2165,73841.3197
2007-10-05 10:30:00,62.56,62.7,62.51,62.68,36022.89305352934,33.2059,33.2802,33.1793,33.2696,36022.8931
2007-10-05 10:40:00,62.67,62.76,62.64,62.73,44888.34025361912,33.2643,33.312,33.2483,33.2961,44888.3403
2007-10-05 10:50:00,62.73,62.77,62.68,62.75,28840.758612950285,33.2961,33.3174,33.2696,33.3067,28840.7586
2007-10-05 11:00:00,62.74,62.82,62.73,62.75,62619.234653798674,33.3014,33.3439,33.2961,33.3067,62619.2347
2007-10-05 11:10:00,62.75,62.82,62.75,62.8,19863.09056222646,33.3067,33.3439,33.3067,33.3333,19863.0906
2007-10-05 11:20:00,62.82,62.85,62.8,62.82,37369.54326113792,33.3439,33.3598,33.3333,33.3439,37369.5433
2007-10-05 11:30:00,62.82,62.91,62.8,62.87,43205.027494108406,33.3439,33.3917,33.3333,33.3704,43205.0275
2007-10-05 11:40:00,62.87,62.96,62.85,62.88,35237.34709909101,33.3704,33.4182,33.3598,33.3757,35237.3471
2007-10-05 11:50:00,62.88,62.97,62.88,62.96,19526.42801032432,33.3757,33.4235,33.3757,33.4182,19526.428
2007-10-05 12:00:00,62.96,62.99,62.92,62.96,20199.753114128605,33.4182,33.4341,33.397,33.4182,20199.7531
2007-10-05 12:10:00,62.95,63.0,62.91,62.97,24576.36628885647,33.4129,33.4394,33.3917,33.4235,24576.3663
2007-10-05 12:20:00,62.97,63.0,62.94,62.99,12905.397822915496,33.4235,33.4394,33.4076,33.4341,12905.3978
2007-10-05 12:30:00,62.99,63.05,62.97,63.0,39277.29772191673,33.4341,33.466,33.4235,33.4394,39277.2977
2007-10-05 12:40:00,63.0,63.0,62.97,62.98,16384.24419257098,33.4394,33.4394,33.4235,33.4288,16384.2442
2007-10-05 12:50:00,62.97,63.01,62.92,62.97,32319.604982605768,33.4235,33.4447,33.397,33.4235,32319.605
2007-10-05 13:00:00,62.97,63.01,62.89,62.89,21434.18247110313,33.4235,33.4447,33.381,33.381,21434.1825
2007-10-05 13:10:00,62.89,62.95,62.83,62.92,24239.703736954325,33.381,33.4129,33.3492,33.397,24239.7037
2007-10-05 13:20:00,62.92,62.99,62.87,62.98,23903.04118505218,33.397,33.4341,33.3704,33.4288,23903.0412
2007-10-05 13:30:00,62.97,63.0,62.94,62.99,30411.85052182696,33.4235,33.4394,33.4076,33.4341,30411.8505
2007-10-05 13:40:00,62.98,63.19,62.98,63.17,87083.38009202109,33.4288,33.5403,33.4288,33.5297,87083.3801
2007-10-05 13:50:00,63.17,63.2,63.14,63.17,31534.05902816743,33.5297,33.5456,33.5137,33.5297,31534.059
2007-10-05 14:00:00,63.17,63.37,63.16,63.36,93928.851980698,33.5297,33.6358,33.5244,33.6305,93928.852
2007-10-05 14:10:00,63.35,63.37,63.26,63.32,55212.65851195152,33.6252,33.6358,33.5774,33.6093,55212.6585
2007-10-05 14:20:00,63.32,63.47,63.32,63.4,68005.83548423297,33.6093,33.6889,33.6093,33.6517,68005.8355
2007-10-05 14:30:00,63.39,63.39,63.24,63.26,76871.28268432274,33.6464,33.6464,33.5668,33.5774,76871.2827
2007-10-05 14:40:00,63.27,63.31,63.14,63.18,121984.06463920996,33.5827,33.604,33.5137,33.535,121984.0646
2007-10-05 14:50:00,63.21,63.39,63.21,63.39,84277.8588261699,33.5509,33.6464,33.5509,33.6464,84277.8588
2007-10-05 15:00:00,63.38,63.45,63.38,63.41,38716.19346874649,33.6411,33.6783,33.6411,33.6571,38716.1935
2007-10-05 15:10:00,63.42,63.42,63.37,63.41,50836.04533722365,33.6624,33.6624,33.6358,33.6571,50836.0453
2007-10-05 15:20:00,63.39,63.42,63.36,63.36,57232.63382336438,33.6464,33.6624,33.6305,33.6305,57232.6338
2007-10-05 15:30:00,63.36,63.4,63.35,63.38,56334.867018292,33.6305,33.6517,33.6252,33.6411,56334.867
2007-10-05 15:40:00,63.38,63.4,63.21,63.28,82482.32521602513,33.6411,33.6517,33.5509,33.5881,82482.3252
2007-10-05 15:50:00,63.29,63.34,63.07,63.1,176411.17719672315,33.5934,33.6199,33.4766,33.4925,176411.1772
2007-10-08 09:30:00,63.3,63.38,63.08,63.11,81360.11670968466,33.5987,33.6411,33.4819,33.4978,81360.1167
2007-10-08 09:40:00,63.1,63.16,63.0,63.03,62170.35125126248,33.4925,33.5244,33.4394,33.4554,62170.3513
2007-10-08 09:50:00,62.99,63.1,62.99,63.04,30972.9547749972,33.4341,33.4925,33.4341,33.4607,30972.9548
2007-10-08 10:00:00,63.03,63.05,62.86,62.89,61497.02614745819,33.4554,33.466,33.3651,33.381,61497.0261
2007-10-08 10:10:00,62.89,62.9,62.84,62.86,51958.25384356413,33.381,33.3864,33.3545,33.3651,51958.2538
2007-10-08 10:20:00,62.86,62.89,62.82,62.88,29401.86286612052,33.3651,33.381,33.3439,33.3757,29401.8629
2007-10-08 10:30:00,62.88,62.89,62.85,62.86,22780.832678711704,33.3757,33.381,33.3598,33.3651,22780.8327
2007-10-08 10:40:00,62.88,62.88,62.82,62.83,41970.59813713388,33.3757,33.3757,33.3439,33.3492,41970.5981
2007-10-08 10:50:00,62.83,62.84,62.78,62.81,41185.052182695545,33.3492,33.3545,33.3227,33.3386,41185.0522
2007-10-08 11:00:00,62.81,62.82,62.69,62.73,24351.92458758837,33.3386,33.3439,33.2749,33.2961,24351.9246
2007-10-08 11:10:00,62.76,62.87,62.76,62.83,20536.41566603075,33.312,33.3704,33.312,33.3492,20536.4157
2007-10-08 11:20:00,62.82,62.87,62.74,62.74,19863.09056222646,33.3439,33.3704,33.3014,33.3014,19863.0906
2007-10-08 11:30:00,62.76,62.79,62.72,62.76,18740.882055885984,33.312,33.328,33.2908,33.312,18740.8821
2007-10-08 11:40:00,62.75,62.81,62.72,62.81,19975.31141286051,33.3067,33.3386,33.2908,33.3386,19975.3114
2007-10-08 11:50:00,62.81,62.88,62.81,62.88,17282.01099764336,33.3386,33.3757,33.3386,33.3757,17282.011
2007-10-08 12:00:00,62.88,62.92,62.86,62.89,17394.23184827741,33.3757,33.397,33.3651,33.381,17394.2318
2007-10-08 12:10:00,62.88,62.88,62.72,62.78,28504.09606104814,33.3757,33.3757,33.2908,33.3227,28504.0961
2007-10-08 12:20:00,62.8,62.82,62.76,62.82,9089.888901357872,33.3333,33.3439,33.312,33.3439,9089.8889
2007-10-08 12:30:00,62.83,62.88,62.83,62.83,17730.894400179553,33.3492,33.3757,33.3492,33.3492,17730.8944
2007-10-08 12:40:00,62.83,62.84,62.8,62.8,13129.839524183591,33.3492,33.3545,33.3333,33.3333,13129.8395
2007-10-08 12:50:00,62.81,62.88,62.8,62.87,12793.17697228145,33.3386,33.3757,33.3333,33.3704,12793.177
2007-10-08 13:00:00,62.88,62.9,62.86,62.89,10548.759959600491,33.3757,33.3864,33.3651,33.381,10548.76
2007-10-08 13:10:00,62.89,62.93,62.87,62.88,22780.832678711704,33.381,33.4023,33.3704,33.3757,22780.8327
2007-10-08 13:20:00,62.9,62.95,62.9,62.94,12905.397822915496,33.3864,33.4129,33.3864,33.4076,12905.3978
2007-10-08 13:30:00,62.94,62.95,62.85,62.85,15710.919088766692,33.4076,33.4129,33.3598,33.3598,15710.9191
2007-10-08 13:40:00,62.83,62.87,62.8,62.84,23341.93693188194,33.3492,33.3704,33.3333,33.3545,23341.9369
2007-10-08 13:50:00,62.83,62.87,62.78,62.85,18740.882055885984,33.3492,33.3704,33.3227,33.3598,18740.8821
2007-10-08 14:00:00,62.86,62.88,62.81,62.87,13017.618673549545,33.3651,33.3757,33.3386,33.3704,13017.6187
2007-10-08 14:10:00,62.88,62.9,62.8,62.89,24015.262035686228,33.3757,33.3864,33.3333,33.381,24015.262
2007-10-08 14:20:00,62.88,62.96,62.88,62.94,25249.69139266076,33.3757,33.4182,33.3757,33.4076,25249.6914
2007-10-08 14:30:00,62.94,62.96,62.88,62.88,41409.49388396364,33.4076,33.4182,33.3757,33.3757,41409.4939
2007-10-08 14:40:00,62.91,62.97,62.89,62.94,21883.06587363932,33.3917,33.4235,33.381,33.4076,21883.0659
2007-10-08 14:50:00,62.93,63.0,62.89,62.98,36696.21815733363,33.4023,33.4394,33.381,33.4288,36696.2182
2007-10-08 15:00:00,62.99,62.99,62.89,62.92,45561.66535742341,33.4341,33.4341,33.381,33.397,45561.6654
2007-10-08 15:10:00,62.92,62.97,62.88,62.94,46234.990461227695,33.397,33.4235,33.3757,33.4076,46234.9905
2007-10-08 15:20:00,62.94,62.96,62.86,62.88,38155.08921557625,33.4076,33.4182,33.3651,33.3757,38155.0892
2007-10-08 15:30:00,62.88,62.92,62.85,62.89,50499.38278532151,33.3757,33.397,33.3598,33.381,50499.3828
2007-10-08 15:40:00,62.89,62.94,62.86,62.93,72045.78610705868,33.381,33.4076,33.3651,33.4023,72045.7861
2007-10-08 15:50:00,62.93,62.96,62.78,62.89,164740.20873078218,33.4023,33.4182,33.3227,33.381,164740.2087
2007-10-09 09:30:00,63.13,63.36,63.12,63.17,82594.54606665918,33.5084,33.6305,33.5031,33.5297,82594.5461
2007-10-09 09:40:00,63.15,63.15,62.78,62.86,73504.65716530131,33.5191,33.5191,33.3227,33.3651,73504.6572
2007-10-09 09:50:00,62.86,62.94,62.8,62.9,58354.84232970486,33.3651,33.4076,33.3333,33.3864,58354.8423
2007-10-09 10:00:00,62.88,62.96,62.82,62.84,50274.94108405341,33.3757,33.4182,33.3439,33.3545,50274.9411
2007-10-09 10:10:00,62.86,62.86,62.64,62.68,44663.89855235103,33.3651,33.3651,33.2483,33.2696,44663.8986
2007-10-09 10:20:00,62.68,62.72,62.67,62.71,38828.414319380536,33.2696,33.2908,33.2643,33.2855,38828.4143
2007-10-09 10:30:00,62.71,62.72,62.62,62.7,40623.9479295253,33.2855,33.2908,33.2377,33.2802,40623.9479
2007-10-09 10:40:00,62.7,62.82,62.7,62.79,31197.396476265287,33.2802,33.3439,33.2802,33.328,31197.3965
2007-10-09 10:50:00,62.79,62.82,62.77,62.81,32319.604982605768,33.328,33.3439,33.3174,33.3386,32319.605
2007-10-09 11:00:00,62.81,62.91,62.67,62.71,77544.60778812703,33.3386,33.3917,33.2643,33.2855,77544.6078
2007-10-09 11:10:00,62.72,62.74,62.69,62.7,19638.648860958365,33.2908,33.3014,33.2749,33.2802,19638.6489
2007-10-09 11:20:00,62.7,62.73,62.69,62.72,22556.390977443607,33.2802,33.2961,33.2749,33.2908,22556.391
2007-10-09 11:30:00,62.72,62.76,62.7,62.73,26147.458197733136,33.2908,33.312,33.2802,33.2961,26147.4582
2007-10-09 11:40:00,62.72,62.73,62.63,62.63,25137.470542026706,33.2908,33.2961,33.243,33.243,25137.4705
2007-10-09 11:50:00,62.63,62.68,62.62,62.65,17169.790147009313,33.243,33.2696,33.2377,33.2537,17169.7901
2007-10-09 12:00:00,62.65,62.68,62.64,62.65,40736.16878015935,33.2537,33.2696,33.2483,33.2537,40736.1688
2007-10-09 12:10:00,62.64,62.65,62.63,62.63,17057.569296375266,33.2483,33.2537,33.243,33.243,17057.5693
2007-10-09 12:20:00,62.64,62.64,62.6,62.62,17394.23184827741,33.2483,33.2483,33.2271,33.2377,17394.2318
2007-10-09 12:30:00,62.6,62.61,62.52,62.54,17169.790147009313,33.2271,33.2324,33.1847,33.1953,17169.7901
2007-10-09 12:40:00,62.52,62.53,62.44,62.45,24913.02884075861,33.1847,33.19,33.1422,33.1475,24913.0288
2007-10-09 12:50:00,62.44,62.51,62.41,62.51,37032.880709235775,33.1422,33.1793,33.1263,33.1793,37032.8807
2007-10-09 13:00:00,62.5,62.54,62.48,62.52,27269.666704073614,33.174,33.1953,33.1634,33.1847,27269.6667
2007-10-09 13:10:00,62.51,62.54,62.45,62.48,58915.9465828751,33.1793,33.1953,33.1475,33.1634,58915.9466
2007-10-09 13:20:00,62.49,62.49,62.36,62.38,43429.4691953765,33.1687,33.1687,33.0997,33.1103,43429.4692
2007-10-09 13:30:00,62.38,62.45,62.35,62.38,34227.35944338458,33.1103,33.1475,33.0944,33.1103,34227.3594
2007-10-09 13:40:00,62.37,62.52,62.34,62.48,41970.59813713388,33.105,33.1847,33.0891,33.1634,41970.5981
2007-10-09 13:50:00,62.48,62.55,62.44,62.5,22893.05352934575,33.1634,33.2006,33.1422,33.174,22893.0535
2007-10-09 14:00:00,62.5,62.63,62.41,62.47,110761.97957580518,33.174,33.243,33.1263,33.1581,110761.9796
2007-10-09 14:10:00,62.47,62.52,62.39,62.43,43429.4691953765,33.1581,33.1847,33.1157,33.1369,43429.4692
2007-10-09 14:20:00,62.44,62.66,62.44,62.64,33554.03433958029,33.1422,33.259,33.1422,33.2483,33554.0343
2007-10-09 14:30:00,62.64,62.8,62.63,62.67,112445.2923353159,33.2483,33.3333,33.243,33.2643,112445.2923
2007-10-09 14:40:00,62.69,62.72,62.64,62.71,59813.71338794748,33.2749,33.2908,33.2483,33.2855,59813.7134
2007-10-09 14:50:00,62.71,62.8,62.7,62.8,57008.19212209628,33.2855,33.3333,33.2802,33.3333,57008.1921
2007-10-09 15:00:00,62.8,62.8,62.68,62.74,44327.23600044888,33.3333,33.3333,33.2696,33.3014,44327.236
2007-10-09 15:10:00,62.75,62.99,62.75,62.99,114801.9301986309,33.3067,33.4341,33.3067,33.4341,114801.9302
2007-10-09 15:20:00,62.99,63.1,62.81,62.83,114240.82594546066,33.4341,33.4925,33.3386,33.3492,114240.8259
2007-10-09 15:30:00,62.81,62.86,62.74,62.86,88991.13455279991,33.3386,33.3651,33.3014,33.3651,88991.1346
2007-10-09 15:40:00,62.87,62.88,62.77,62.79,95724.38559084278,33.3704,33.3757,33.3174,33.328,95724.3856
2007-10-09 15:50:00,62.78,62.98,62.78,62.98,151498.14835596454,33.3227,33.4288,33.3227,33.4288,151498.1484
2007-10-10 09:30:00,62.73,62.82,62.64,62.71,51621.59129166199,33.2961,33.3439,33.2483,33.2855,51621.5913
2007-10-10 09:40:00,62.69,62.72,62.45,62.52,58018.17977780271,33.2749,33.2908,33.1475,33.1847,58018.1798
2007-10-10 09:50:00,62.53,62.55,62.38,62.4,25025.24969139266,33.19,33.2006,33.1103,33.121,25025.2497
2007-10-10 10:00:00,62.4,62.41,62.24,62.31,92806.64347435754,33.121,33.1263,33.036,33.0732,92806.6435
2007-10-10 10:10:00,62.31,62.41,62.27,62.37,94377.7353832342,33.0732,33.1263,33.052,33.105,94377.7354
2007-10-10 10:20:00,62.37,62.4,62.32,62.37,81247.89585905061,33.105,33.121,33.0785,33.105,81247.8959
2007-10-10 10:30:00,62.37,62.39,62.26,62.33,67556.95208169677,33.105,33.1157,33.0467,33.0838,67556.9521
2007-10-10 10:40:00,62.32,62.38,62.29,62.35,82033.44181348894,33.0785,33.1103,33.0626,33.0944,82033.4418
2007-10-10 10:50:00,62.35,62.38,62.28,62.28,14252.04803052407,33.0944,33.1103,33.0573,33.0573,14252.048
2007-10-10 11:00:00,62.29,62.39,62.29,62.38,40848.3896307934,33.0626,33.1157,33.0626,33.1103,40848.3896
2007-10-10 11:10:00,62.39,62.45,62.35,62.42,59364.829985411285,33.1157,33.1475,33.0944,33.1316,59364.83
2007-10-10 11:20:00,62.43,62.53,62.42,62.48,37706.20581304006,33.1369,33.19,33.1316,33.1634,37706.2058
2007-10-10 11:30:00,62.47,62.58,62.46,62.51,80799.01245651442,33.1581,33.2165,33.1528,33.1793,80799.0125
2007-10-10 11:40:00,62.49,62.53,62.41,62.42,38379.53091684435,33.1687,33.19,33.1263,33.1316,38379.5309
2007-10-10 11:50:00,62.42,62.42,62.26,62.31,30748.513073729097,33.1316,33.1316,33.0467,33.0732,30748.5131
2007-10-10 12:00:00,62.31,62.35,62.28,62.34,22556.390977443607,33.0732,33.0944,33.0573,33.0891,22556.391
2007-10-10 12:10:00,62.34,62.34,62.22,62.23,23903.04118505218,33.0891,33.0891,33.0254,33.0307,23903.0412
2007-10-10 12:20:00,62.24,62.37,62.24,62.36,42082.818987767925,33.036,33.105,33.036,33.0997,42082.819
2007-10-10 12:30:00,62.36,62.39,62.33,62.34,38603.97261811244,33.0997,33.1157,33.0838,33.0891,38603.9726
2007-10-10 12:40:00,62.34,62.42,62.32,62.38,58803.72573224104,33.0891,33.1316,33.0785,33.1103,58803.7257
2007-10-10 12:50:00,62.39,62.44,62.35,62.39,42419.48153967007,33.1157,33.1422,33.0944,33.1157,42419.4815
2007-10-10 13:00:00,62.39,62.39,62.28,62.28,51846.032992930086,33.1157,33.1157,33.0573,33.0573,51846.033
2007-10-10 13:10:00,62.28,62.31,62.23,62.26,23678.599483784084,33.0573,33.0732,33.0307,33.0467,23678.5995
2007-10-10 13:20:00,62.26,62.27,62.12,62.12,52856.02064863651,33.0467,33.052,32.9723,32.9723,52856.0206
2007-10-10 13:30:00,62.14,62.23,62.13,62.18,42980.58579284031,32.983,33.0307,32.9776,33.0042,42980.5858
2007-10-10 13:40:00,62.18,62.27,62.17,62.26,49152.73257771294,33.0042,33.052,32.9989,33.0467,49152.7326
2007-10-10 13:50:00,62.26,62.27,62.23,62.24,29289.642015486475,33.0467,33.052,33.0307,33.036,29289.642
2007-10-10 14:00:00,62.24,62.25,62.15,62.15,49152.73257771294,33.036,33.0413,32.9883,32.9883,49152.7326
2007-10-10 14:10:00,62.16,62.26,62.08,62.25,90113.3430591404,32.9936,33.0467,32.9511,33.0413,90113.3431
2007-10-10 14:20:00,62.24,62.34,62.23,62.34,48030.524071372456,33.036,33.0891,33.0307,33.0891,48030.5241
2007-10-10 14:30:00,62.35,62.39,62.33,62.37,34451.80114465267,33.0944,33.1157,33.0838,33.105,34451.8011
2007-10-10 14:40:00,62.36,62.46,62.33,62.38,57008.19212209628,33.0997,33.1528,33.0838,33.1103,57008.1921
2007-10-10 14:50:00,62.36,62.39,62.25,62.38,52856.02064863651,33.0997,33.1157,33.0413,33.1103,52856.0206
2007-10-10 15:00:00,62.38,62.52,62.38,62.52,62955.897205700814,33.1103,33.1847,33.1103,33.1847,62955.8972
2007-10-10 15:10:00,62.51,62.54,62.41,62.47,55885.9836157558,33.1793,33.1953,33.1263,33.1581,55885.9836
2007-10-10 15:20:00,62.47,62.56,62.47,62.54,76085.7367298844,33.1581,33.2059,33.1581,33.1953,76085.7367
2007-10-10 15:30:00,62.52,62.56,62.48,62.53,83828.9754236337,33.1847,33.2059,33.1634,33.19,83828.9754
2007-10-10 15:40:00,62.56,62.69,62.56,62.69,147121.53518123666,33.2059,33.2749,33.2059,33.2749,147121.5352
2007-10-10 15:50:00,62.66,62.67,62.49,62.51,131859.49949500617,33.259,33.2643,33.1687,33.1793,131859.4995
2007-10-11 09:30:00,62.94,63.19,62.86,62.97,121984.06463920996,33.4076,33.5403,33.3651,33.4235,121984.0646
2007-10-11 09:40:00,62.96,63.05,62.91,63.0,74739.08652227583,33.4182,33.466,33.3917,33.4394,74739.0865
2007-10-11 09:50:00,63.0,63.02,62.88,63.01,57569.29637526653,33.4394,33.45,33.3757,33.4447,57569.2964
2007-10-11 10:00:00,63.01,63.05,62.83,62.86,93031.08517562565,33.4447,33.466,33.3492,33.3651,93031.0852
2007-10-11 10:10:00,62.87,62.9,62.65,62.66,64639.209965211536,33.3704,33.3864,33.2537,33.259,64639.21
2007-10-11 10:20:00,62.67,62.71,62.6,62.7,61048.14274492201,33.2643,33.2855,33.2271,33.2802,61048.1427
2007-10-11 10:30:00,62.7,62.92,62.6,62.62,159129.16619907977,33.2802,33.397,33.2271,33.2377,159129.1662
2007-10-11 10:40:00,62.63,62.75,62.59,62.68,33217.37178767815,33.243,33.3067,33.2218,33.2696,33217.3718
2007-10-11 10:50:00,62.66,62.74,62.65,62.68,24127.48288632028,33.259,33.3014,33.2537,33.2696,24127.4829
2007-10-11 11:00:00,62.7,62.7,62.61,62.63,36247.33475479744,33.2802,33.2802,33.2324,33.243,36247.3348
2007-10-11 11:10:00,62.62,62.68,62.59,62.68,22331.94927617552,33.2377,33.2696,33.2218,33.2696,22331.9493
2007-10-11 11:20:00,62.68,62.75,62.68,62.75,36471.776456065534,33.2696,33.3067,33.2696,33.3067,36471.7765
2007-10-11 11:30:00,62.74,62.83,62.72,62.83,41072.8313320615,33.3014,33.3492,33.2908,33.3492,41072.8313
2007-10-11 11:40:00,62.83,62.88,62.74,62.74,24800.80799012457,33.3492,33.3757,33.3014,33.3014,24800.808
2007-10-11 11:50:00,62.75,62.8,62.72,62.75,22331.94927617552,33.3067,33.3333,33.2908,33.3067,22331.9493
2007-10-11 12:00:00,62.75,62.89,62.63,62.63,40511.72707889126,33.3067,33.381,33.243,33.243,40511.7271
2007-10-11 12:10:00,62.65,62.65,62.58,62.6,39838.40197508697,33.2537,33.2537,33.2165,33.2271,39838.402
2007-10-11 12:20:00,62.6,62.65,62.57,62.62,60487.038491751766,33.2271,33.2537,33.2112,33.2377,60487.0385
2007-10-11 12:30:00,62.62,62.67,62.58,62.61,46683.87386376388,33.2377,33.2643,33.2165,33.2324,46683.8739
2007-10-11 12:40:00,62.6,62.64,62.57,62.62,55324.87936258557,33.2271,33.2483,33.2112,33.2377,55324.8794
2007-10-11 12:50:00,62.62,62.69,62.58,62.68,41746.156435865785,33.2377,33.2749,33.2165,33.2696,41746.1564
2007-10-11 13:00:00,62.69,62.72,62.61,62.71,33554.03433958029,33.2749,33.2908,33.2324,33.2855,33554.0343
2007-10-11 13:10:00,62.72,62.87,62.72,62.87,33890.69689148243,33.2908,33.3704,33.2908,33.3704,33890.6969
2007-10-11 13:20:00,62.87,62.93,62.84,62.9,36920.65985860173,33.3704,33.4023,33.3545,33.3864,36920.6599
2007-10-11 13:30:00,62.89,62.9,62.83,62.84,33554.03433958029,33.381,33.3864,33.3492,33.3545,33554.0343
2007-10-11 13:40:00,62.85,62.86,62.79,62.82,28952.97946358433,33.3598,33.3651,33.328,33.3439,28952.9795
2007-10-11 13:50:00,62.83,62.87,62.74,62.81,41185.052182695545,33.3492,33.3704,33.3014,33.3386,41185.0522
2007-10-11 14:00:00,62.8,62.86,62.67,62.72,71484.68185388845,33.3333,33.3651,33.2643,33.2908,71484.6819
2007-10-11 14:10:00,62.74,62.8,62.55,62.56,70923.57760071821,33.3014,33.3333,33.2006,33.2059,70923.5776
2007-10-11 14:20:00,62.56,62.8,62.47,62.48,155538.09897879025,33.2059,33.3333,33.1581,33.1634,155538.099
2007-10-11 14:30:00,62.5,62.68,62.32,62.53,195039.83840197508,33.174,33.2696,33.0785,33.19,195039.8384
2007-10-11 14:40:00,62.54,62.66,62.48,62.61,156323.64493322858,33.1953,33.259,33.1634,33.2324,156323.6449
2007-10-11 14:50:00,62.6,62.66,62.39,62.48,158568.06194590955,33.2271,33.259,33.1157,33.1634,158568.0619
2007-10-11 15:00:00,62.48,62.52,62.05,62.13,180900.01122208504,33.1634,33.1847,32.9352,32.9776,180900.0112
2007-10-11 15:10:00,62.12,62.22,61.98,62.05,117495.23061384803,32.9723,33.0254,32.898,32.9352,117495.2306
2007-10-11 15:20:00,62.05,62.09,61.84,61.9,132308.38289754235,32.9352,32.9564,32.8237,32.8556,132308.3829
2007-10-11 15:30:00,61.88,62.14,61.81,62.13,147682.6394344069,32.845,32.983,32.8078,32.9776,147682.6394
2007-10-11 15:40:00,62.13,62.31,62.04,62.28,148917.06879138143,32.9776,33.0732,32.9299,33.0573,148917.0688
2007-10-11 15:50:00,62.28,62.3,62.08,62.19,193019.86309056223,33.0573,33.0679,32.9511,33.0095,193019.8631
2007-10-12 09:30:00,62.09,62.29,61.84,62.09,77769.04948939513,32.9564,33.0626,32.8237,32.9564,77769.0495
2007-10-12 09:40:00,62.08,62.27,61.98,62.14,47357.19896756817,32.9511,33.052,32.898,32.983,47357.199
2007-10-12 09:50:00,62.14,62.22,62.05,62.19,48479.40747390865,32.983,33.0254,32.9352,33.0095,48479.4075
2007-10-12 10:00:00,62.17,62.17,61.89,62.1,111435.30467960949,32.9989,32.9989,32.8503,32.9617,111435.3047
2007-10-12 10:10:00,62.11,62.16,62.04,62.15,28728.53776231624,32.967,32.9936,32.9299,32.9883,28728.5378
2007-10-12 10:20:00,62.15,62.25,62.13,62.15,38716.19346874649,32.9883,33.0413,32.9776,32.9883,38716.1935
2007-10-12 10:30:00,62.15,62.19,62.13,62.17,28391.87521041409,32.9883,33.0095,32.9776,32.9989,28391.8752
2007-10-12 10:40:00,62.17,62.18,62.0,62.0,51172.7078891258,32.9989,33.0042,32.9086,32.9086,51172.7079
2007-10-12 10:50:00,62.02,62.05,61.93,62.05,30972.9547749972,32.9193,32.9352,32.8715,32.9352,30972.9548
2007-10-12 11:00:00,62.05,62.21,62.0,62.19,30187.40882055886,32.9352,33.0201,32.9086,33.0095,30187.4088
2007-10-12 11:10:00,62.19,62.19,62.13,62.14,20536.41566603075,33.0095,33.0095,32.9776,32.983,20536.4157
2007-10-12 11:20:00,62.15,62.35,62.13,62.33,34564.02199528672,32.9883,33.0944,32.9776,33.0838,34564.022
2007-10-12 11:30:00,62.34,62.39,62.27,62.31,36583.99730669958,33.0891,33.1157,33.052,33.0732,36583.9973
2007-10-12 11:40:00,62.31,62.33,62.23,62.31,29401.86286612052,33.0732,33.0838,33.0307,33.0732,29401.8629
2007-10-12 11:50:00,62.31,62.31,62.18,62.19,26147.458197733136,33.0732,33.0732,33.0042,33.0095,26147.4582
2007-10-12 12:00:00,62.18,62.23,62.11,62.21,33778.476040848385,33.0042,33.0307,32.967,33.0201,33778.476
2007-10-12 12:10:00,62.23,62.39,62.23,62.38,30636.29222309505,33.0307,33.1157,33.0307,33.1103,30636.2922
2007-10-12 12:20:00,62.39,62.61,62.39,62.51,49826.05768151722,33.1157,33.2324,33.1157,33.1793,49826.0577
2007-10-12 12:30:00,62.51,62.51,62.36,62.39,44888.34025361912,33.1793,33.1793,33.0997,33.1157,44888.3403
2007-10-12 12:40:00,62.38,62.39,62.26,62.38,58018.17977780271,33.1103,33.1157,33.0467,33.1103,58018.1798
2007-10-12 12:50:00,62.38,62.43,62.35,62.42,27718.550106609808,33.1103,33.1369,33.0944,33.1316,27718.5501
2007-10-12 13:00:00,62.43,62.43,62.31,62.33,21995.28672427337,33.1369,33.1369,33.0732,33.0838,21995.2867
2007-10-12 13:10:00,62.33,62.33,62.2,62.21,24239.703736954325,33.0838,33.0838,33.0148,33.0201,24239.7037
2007-10-12 13:20:00,62.2,62.33,62.2,62.32,34115.13859275053,33.0148,33.0838,33.0148,33.0785,34115.1386
2007-10-12 13:30:00,62.33,62.37,62.3,62.36,25923.016496465043,33.0838,33.105,33.0679,33.0997,25923.0165
2007-10-12 13:40:00,62.37,62.51,62.35,62.49,25361.9122432948,33.105,33.1793,33.0944,33.1687,25361.9122
2007-10-12 13:50:00,62.48,62.48,62.38,62.38,23454.15778251599,33.1634,33.1634,33.1103,33.1103,23454.1578
2007-10-12 14:00:00,62.37,62.56,62.37,62.48,41409.49388396364,33.105,33.2059,33.105,33.1634,41409.4939
2007-10-12 14:10:00,62.46,62.49,62.39,62.48,20424.1948153967,33.1528,33.1687,33.1157,33.1634,20424.1948
2007-10-12 14:20:00,62.45,62.45,62.38,62.4,24688.587139490515,33.1475,33.1475,33.1103,33.121,24688.5871
2007-10-12 14:30:00,62.39,62.52,62.39,62.43,68230.27718550107,33.1157,33.1847,33.1157,33.1369,68230.2772
2007-10-12 14:40:00,62.43,62.48,62.25,62.31,51172.7078891258,33.1369,33.1634,33.0413,33.0732,51172.7079
2007-10-12 14:50:00,62.31,62.38,62.24,62.27,49601.61598024913,33.0732,33.1103,33.036,33.052,49601.616
2007-10-12 15:00:00,62.27,62.28,62.12,62.24,86971.15924138704,33.052,33.0573,32.9723,33.036,86971.1592
2007-10-12 15:10:00,62.24,62.27,62.19,62.23,41521.714734597685,33.036,33.052,33.0095,33.0307,41521.7147
2007-10-12 15:20:00,62.23,62.29,62.2,62.25,83380.09202109752,33.0307,33.0626,33.0148,33.0413,83380.092
2007-10-12 15:30:00,62.24,62.31,62.24,62.31,44776.119402985074,33.036,33.0732,33.036,33.0732,44776.1194
2007-10-12 15:40:00,62.3,62.32,62.23,62.25,60711.48019301986,33.0679,33.0785,33.0307,33.0413,60711.4802
2007-10-12 15:50:00,62.25,62.48,62.23,62.47,92021.0975199192,33.0413,33.1634,33.0307,33.1581,92021.0975
2007-10-15 09:30:00,62.49,62.53,61.94,61.98,97071.03579845135,33.1687,33.19,32.8768,32.898,97071.0358
2007-10-15 09:40:00,61.98,62.07,61.93,62.07,61048.14274492201,32.898,32.9458,32.8715,32.9458,61048.1427
2007-10-15 09:50:00,62.07,62.08,61.91,61.98,59701.49253731343,32.9458,32.9511,32.8609,32.898,59701.4925
2007-10-15 10:00:00,61.94,62.01,61.73,61.74,90450.00561104252,32.8768,32.914,32.7653,32.7706,90450.0056
2007-10-15 10:10:00,61.74,61.82,61.62,61.8,72270.22780832679,32.7706,32.8131,32.7069,32.8025,72270.2278
2007-10-15 10:20:00,61.82,61.89,61.69,61.69,40062.84367635506,32.8131,32.8503,32.7441,32.7441,40062.8437
2007-10-15 10:30:00,61.69,61.94,61.69,61.84,57681.51722590057,32.7441,32.8768,32.7441,32.8237,57681.5172
2007-10-15 10:40:00,61.84,61.9,61.66,61.68,40623.9479295253,32.8237,32.8556,32.7282,32.7388,40623.9479
2007-10-15 10:50:00,61.69,61.69,61.64,61.66,27381.887554707664,32.7441,32.7441,32.7176,32.7282,27381.8876
2007-10-15 11:00:00,61.66,61.66,61.59,61.62,50499.38278532151,32.7282,32.7282,32.691,32.7069,50499.3828
2007-10-15 11:10:00,61.61,61.83,61.61,61.82,29065.20031421838,32.7016,32.8184,32.7016,32.8131,29065.2003
2007-10-15 11:20:00,61.82,61.84,61.41,61.45,99764.33621366847,32.8131,32.8237,32.5955,32.6167,99764.3362
2007-10-15 11:30:00,61.45,61.6,61.37,61.58,39950.62282572102,32.6167,32.6963,32.5743,32.6857,39950.6228
2007-10-15 11:40:00,61.59,61.59,61.5,61.5,21097.519919200982,32.691,32.691,32.6433,32.6433,21097.5199
2007-10-15 11:50:00,61.5,61.54,61.49,61.53,104140.94938839636,32.6433,32.6645,32.6379,32.6592,104140.9494
2007-10-15 12:00:00,61.55,61.65,61.49,61.51,95948.82729211087,32.6698,32.7229,32.6379,32.6486,95948.8273
2007-10-15 12:10:00,61.5,61.71,61.49,61.58,43766.13174727864,32.6433,32.7547,32.6379,32.6857,43766.1317
2007-10-15 12:20:00,61.58,61.6,61.41,61.41,34564.02199528672,32.6857,32.6963,32.5955,32.5955,34564.022
2007-10-15 12:30:00,61.4,61.44,61.35,61.38,46571.65301312984,32.5902,32.6114,32.5636,32.5796,46571.653
2007-10-15 12:40:00,61.37,61.38,61.22,61.24,48254.96577264056,32.5743,32.5796,32.4946,32.5053,48254.9658
2007-10-15 12:50:00,61.23,61.31,61.13,61.18,68903.60228930535,32.4999,32.5424,32.4469,32.4734,68903.6023
2007-10-15 13:00:00,61.18,61.2,61.08,61.13,41746.156435865785,32.4734,32.484,32.4203,32.4469,41746.1564
2007-10-15 13:10:00,61.13,61.16,61.08,61.11,33105.1509370441,32.4469,32.4628,32.4203,32.4362,33105.1509
2007-10-15 13:20:00,61.08,61.14,61.05,61.1,34002.917742116486,32.4203,32.4522,32.4044,32.4309,34002.9177
2007-10-15 13:30:00,61.1,61.17,61.05,61.09,48479.40747390865,32.4309,32.4681,32.4044,32.4256,48479.4075
2007-10-15 13:40:00,61.09,61.14,61.06,61.06,48591.6283245427,32.4256,32.4522,32.4097,32.4097,48591.6283
2007-10-15 13:50:00,61.06,61.1,61.04,61.08,52070.47469419818,32.4097,32.4309,32.3991,32.4203,52070.4747
2007-10-15 14:00:00,61.08,61.1,60.99,61.0,76646.84098305464,32.4203,32.4309,32.3726,32.3779,76646.841
2007-10-15 14:10:00,61.0,61.0,60.82,60.84,115475.25530243518,32.3779,32.3779,32.2823,32.2929,115475.2553
2007-10-15 14:20:00,60.84,60.92,60.79,60.92,92806.64347435754,32.2929,32.3354,32.2664,32.3354,92806.6435
2007-10-15 14:30:00,60.92,61.02,60.9,61.0,61048.14274492201,32.3354,32.3885,32.3248,32.3779,61048.1427
2007-10-15 14:40:00,61.01,61.01,60.95,60.97,31758.500729435527,32.3832,32.3832,32.3513,32.3619,31758.5007
2007-10-15 14:50:00,60.96,61.0,60.92,61.0,37593.984962406015,32.3566,32.3779,32.3354,32.3779,37593.985
2007-10-15 15:00:00,60.99,61.2,60.96,61.14,60150.37593984962,32.3726,32.484,32.3566,32.4522,60150.3759
2007-10-15 15:10:00,61.12,61.14,60.83,60.9,83380.09202109752,32.4416,32.4522,32.2876,32.3248,83380.092
2007-10-15 15:20:00,60.91,60.95,60.75,60.85,103916.50768712828,32.3301,32.3513,32.2452,32.2982,103916.5077
2007-10-15 15:30:00,60.86,61.11,60.84,61.07,152171.4734597688,32.3036,32.4362,32.2929,32.415,152171.4735
2007-10-15 15:40:00,61.08,61.37,61.05,61.32,151385.92750533047,32.4203,32.5743,32.4044,32.5477,151385.9275
2007-10-15 15:50:00,61.31,61.33,61.17,61.26,179777.80271574456,32.5424,32.553,32.4681,32.5159,179777.8027
2007-10-16 09:30:00,61.2,61.24,60.8,60.82,102794.29918078778,32.484,32.5053,32.2717,32.2823,102794.2992
2007-10-16 09:40:00,60.8,60.89,60.59,60.63,81023.45415778251,32.2717,32.3195,32.1602,32.1815,81023.4542
2007-10-16 09:50:00,60.63,60.81,60.63,60.68,70362.47334754797,32.1815,32.277,32.1815,32.208,70362.4733
2007-10-16 10:00:00,60.68,60.69,60.33,60.33,117944.11401638424,32.208,32.2133,32.0222,32.0222,117944.114
2007-10-16 10:10:00,60.33,60.37,59.9,60.02,160924.69980922455,32.0222,32.0435,31.794,31.8577,160924.6998
2007-10-16 10:20:00,60.02,60.26,59.94,60.26,119178.54337335876,31.8577,31.9851,31.8152,31.9851,119178.5434
2007-10-16 10:30:00,60.23,60.28,60.18,60.28,71484.68185388845,31.9692,31.9957,31.9426,31.9957,71484.6819
2007-10-16 10:40:00,60.28,60.35,60.27,60.33,59813.71338794748,31.9957,32.0329,31.9904,32.0222,59813.7134
2007-10-16 10:50:00,60.34,60.4,60.25,60.38,46683.87386376388,32.0275,32.0594,31.9798,32.0488,46683.8739
2007-10-16 11:00:00,60.38,60.51,60.31,60.34,153293.6819661093,32.0488,32.1178,32.0116,32.0275,153293.682
2007-10-16 11:10:00,60.35,60.41,60.34,60.41,71484.68185388845,32.0329,32.0647,32.0275,32.0647,71484.6819
2007-10-16 11:20:00,60.41,60.57,60.41,60.46,52294.91639546627,32.0647,32.1496,32.0647,32.0912,52294.9164
2007-10-16 11:30:00,60.49,60.68,60.45,60.67,70474.69419818201,32.1072,32.208,32.0859,32.2027,70474.6942
2007-10-16 11:40:00,60.67,60.74,60.67,60.71,40062.84367635506,32.2027,32.2399,32.2027,32.2239,40062.8437
2007-10-16 11:50:00,60.72,60.72,60.43,60.51,50274.94108405341,32.2292,32.2292,32.0753,32.1178,50274.9411
2007-10-16 12:00:00,60.51,60.67,60.5,60.65,42980.58579284031,32.1178,32.2027,32.1125,32.1921,42980.5858
2007-10-16 12:10:00,60.65,60.66,60.48,60.51,22107.507574907417,32.1921,32.1974,32.1019,32.1178,22107.5076
2007-10-16 12:20:00,60.51,60.59,60.45,60.55,26484.12074963528,32.1178,32.1602,32.0859,32.139,26484.1207
2007-10-16 12:30:00,60.57,60.59,60.51,60.57,24127.48288632028,32.1496,32.1602,32.1178,32.1496,24127.4829
2007-10-16 12:40:00,60.56,60.73,60.56,60.73,19750.86971159241,32.1443,32.2346,32.1443,32.2346,19750.8697
2007-10-16 12:50:00,60.75,60.85,60.75,60.76,30860.733924363147,32.2452,32.2982,32.2452,32.2505,30860.7339
2007-10-16 13:00:00,60.75,60.76,60.43,60.54,54314.891706879134,32.2452,32.2505,32.0753,32.1337,54314.8917
2007-10-16 13:10:00,60.54,60.55,60.47,60.51,48591.6283245427,32.1337,32.139,32.0965,32.1178,48591.6283
2007-10-16 13:20:00,60.49,60.52,60.45,60.48,47806.08237010436,32.1072,32.1231,32.0859,32.1019,47806.0824
2007-10-16 13:30:00,60.47,60.52,60.27,60.49,46122.76961059365,32.0965,32.1231,31.9904,32.1072,46122.7696
2007-10-16 13:40:00,60.48,60.57,60.4,60.45,34002.917742116486,32.1019,32.1496,32.0594,32.0859,34002.9177
2007-10-16 13:50:00,60.46,60.53,60.42,60.49,29850.74626865672,32.0912,32.1284,32.07,32.1072,29850.7463
2007-10-16 14:00:00,60.5,60.62,60.43,60.59,60038.15508921557,32.1125,32.1762,32.0753,32.1602,60038.1551
2007-10-16 14:10:00,60.59,60.66,60.53,60.58,44776.119402985074,32.1602,32.1974,32.1284,32.1549,44776.1194
2007-10-16 14:20:00,60.56,60.61,60.51,60.52,58467.0631803389,32.1443,32.1709,32.1178,32.1231,58467.0632
2007-10-16 14:30:00,60.52,60.54,60.43,60.51,65536.97677028392,32.1231,32.1337,32.0753,32.1178,65536.9768
2007-10-16 14:40:00,60.5,60.59,60.5,60.56,41746.156435865785,32.1125,32.1602,32.1125,32.1443,41746.1564
2007-10-16 14:50:00,60.58,60.59,60.4,60.42,51621.59129166199,32.1549,32.1602,32.0594,32.07,51621.5913
2007-10-16 15:00:00,60.42,60.44,60.15,60.28,64751.43081584558,32.07,32.0806,31.9267,31.9957,64751.4308
2007-10-16 15:10:00,60.27,60.32,60.14,60.17,106160.9246998092,31.9904,32.0169,31.9214,31.9373,106160.9247
2007-10-16 15:20:00,60.18,60.22,60.11,60.16,73953.5405678375,31.9426,31.9639,31.9055,31.932,73953.5406
2007-10-16 15:30:00,60.14,60.43,60.1,60.38,114801.9301986309,31.9214,32.0753,31.9002,32.0488,114801.9302
2007-10-16 15:40:00,60.38,60.4,60.23,60.23,75749.07417798227,32.0488,32.0594,31.9692,31.9692,75749.0742
2007-10-16 15:50:00,60.22,60.35,60.22,60.27,139827.17989002354,31.9639,32.0329,31.9639,31.9904,139827.1799
2007-10-17 09:30:00,61.31,61.61,60.66,60.97,178767.81506003815,32.5424,32.7016,32.1974,32.3619,178767.8151
2007-10-17 09:40:00,60.99,61.02,60.79,60.82,71372.4610032544,32.3726,32.3885,32.2664,32.2823,71372.461
2007-10-17 09:50:00,60.82,61.0,60.8,60.95,54988.21681068342,32.2823,32.3779,32.2717,32.3513,54988.2168
2007-10-17 10:00:00,60.95,61.07,60.92,61.04,56447.08786892604,32.3513,32.415,32.3354,32.3991,56447.0879
2007-10-17 10:10:00,61.02,61.08,60.88,60.9,86297.83413758276,32.3885,32.4203,32.3142,32.3248,86297.8341
2007-10-17 10:20:00,60.89,61.0,60.83,60.83,62731.45550443272,32.3195,32.3779,32.2876,32.2876,62731.4555
2007-10-17 10:30:00,60.83,61.0,60.66,60.75,93367.74772752776,32.2876,32.3779,32.1974,32.2452,93367.7477
2007-10-17 10:40:00,60.74,60.77,60.65,60.69,44215.01514981483,32.2399,32.2558,32.1921,32.2133,44215.0151
2007-10-17 10:50:00,60.68,60.91,60.68,60.86,56559.30871956009,32.208,32.3301,32.208,32.3036,56559.3087
2007-10-17 11:00:00,60.86,60.86,60.61,60.63,77993.49119066322,32.3036,32.3036,32.1709,32.1815,77993.4912
2007-10-17 11:10:00,60.64,60.75,60.6,60.72,23903.04118505218,32.1868,32.2452,32.1655,32.2292,23903.0412
2007-10-17 11:20:00,60.69,60.69,60.57,60.59,49489.39512961508,32.2133,32.2133,32.1496,32.1602,49489.3951
2007-10-17 11:30:00,60.59,60.74,60.59,60.67,55437.100213219615,32.1602,32.2399,32.1602,32.2027,55437.1002
2007-10-17 11:40:00,60.67,60.7,60.44,60.47,75524.63247671416,32.2027,32.2186,32.0806,32.0965,75524.6325
2007-10-17 11:50:00,60.47,60.64,60.47,60.56,23790.82033441813,32.0965,32.1868,32.0965,32.1443,23790.8203
2007-10-17 12:00:00,60.58,60.59,60.51,60.56,19750.86971159241,32.1549,32.1602,32.1178,32.1443,19750.8697
2007-10-17 12:10:00,60.55,60.55,60.41,60.41,31534.05902816743,32.139,32.139,32.0647,32.0647,31534.059
2007-10-17 12:20:00,60.4,60.42,60.1,60.1,95724.38559084278,32.0594,32.07,31.9002,31.9002,95724.3856
2007-10-17 12:30:00,60.14,60.18,60.1,60.12,55998.20446638985,31.9214,31.9426,31.9002,31.9108,55998.2045
2007-10-17 12:40:00,60.11,60.18,60.08,60.18,39052.85602064864,31.9055,31.9426,31.8895,31.9426,39052.856
2007-10-17 12:50:00,60.18,60.2,59.93,59.94,57344.85467399842,31.9426,31.9532,31.8099,31.8152,57344.8547
2007-10-17 13:00:00,59.94,59.96,59.65,59.68,120412.97273033328,31.8152,31.8258,31.6613,31.6772,120412.9727
2007-10-17 13:10:00,59.68,59.8,59.58,59.69,118392.99741892042,31.6772,31.7409,31.6241,31.6825,118392.9974
2007-10-17 13:20:00,59.69,59.72,59.58,59.59,70699.13589945012,31.6825,31.6985,31.6241,31.6295,70699.1359
2007-10-17 13:30:00,59.59,59.79,59.59,59.66,94714.39793513634,31.6295,31.7356,31.6295,31.6666,94714.3979
2007-10-17 13:40:00,59.67,59.71,59.52,59.53,58018.17977780271,31.6719,31.6932,31.5923,31.5976,58018.1798
2007-10-17 13:50:00,59.53,59.58,59.25,59.36,124789.58590506116,31.5976,31.6241,31.449,31.5074,124789.5859
2007-10-17 14:00:00,59.32,59.58,59.25,59.57,90674.44731231064,31.4861,31.6241,31.449,31.6188,90674.4473
2007-10-17 14:10:00,59.59,59.65,59.46,59.64,76310.1784311525,31.6295,31.6613,31.5605,31.656,76310.1784
2007-10-17 14:20:00,59.61,59.72,59.49,59.51,101672.0906744473,31.6401,31.6985,31.5764,31.587,101672.0907
2007-10-17 14:30:00,59.51,59.53,59.22,59.43,112108.62978341377,31.587,31.5976,31.4331,31.5445,112108.6298
2007-10-17 14:40:00,59.43,59.65,59.42,59.64,64414.76826394344,31.5445,31.6613,31.5392,31.656,64414.7683
2007-10-17 14:50:00,59.64,59.86,59.6,59.79,96734.3732465492,31.656,31.7728,31.6348,31.7356,96734.3732
2007-10-17 15:00:00,59.79,60.1,59.77,60.03,124228.48165189092,31.7356,31.9002,31.725,31.863,124228.4817
2007-10-17 15:10:00,60.03,60.27,59.94,60.14,116934.1263606778,31.863,31.9904,31.8152,31.9214,116934.1264
2007-10-17 15:20:00,60.15,60.16,59.94,60.03,83604.53372236561,31.9267,31.932,31.8152,31.863,83604.5337
2007-10-17 15:30:00,60.02,60.02,59.8,59.8,99876.55706430254,31.8577,31.8577,31.7409,31.7409,99876.5571
2007-10-17 15:40:00,59.81,60.25,59.79,60.24,159241.38704971384,31.7462,31.9798,31.7356,31.9745,159241.387
2007-10-17 15:50:00,60.24,60.39,60.18,60.39,146223.76837616428,31.9745,32.0541,31.9426,32.0541,146223.7684
2007-10-18 09:30:00,59.99,60.3,59.98,60.01,113904.16339355853,31.8418,32.0063,31.8365,31.8524,113904.1634
2007-10-18 09:40:00,60.02,60.18,59.94,60.02,82145.662664123,31.8577,31.9426,31.8152,31.8577,82145.6627
2007-10-18 09:50:00,60.03,60.1,59.94,59.94,78554.59544383346,31.863,31.9002,31.8152,31.8152,78554.5954
2007-10-18 10:00:00,59.94,60.01,59.92,59.98,64751.43081584558,31.8152,31.8524,31.8046,31.8365,64751.4308
2007-10-18 10:10:00,59.98,60.09,59.98,60.05,80462.34990461227,31.8365,31.8948,31.8365,31.8736,80462.3499
2007-10-18 10:20:00,60.06,60.21,60.03,60.18,79340.1413982718,31.8789,31.9585,31.863,31.9426,79340.1414
2007-10-18 10:30:00,60.17,60.17,60.03,60.05,35574.00965099315,31.9373,31.9373,31.863,31.8736,35574.0097
2007-10-18 10:40:00,60.03,60.1,59.98,60.08,72494.66950959488,31.863,31.9002,31.8365,31.8895,72494.6695
2007-10-18 10:50:00,60.08,60.11,60.03,60.07,46908.31556503198,31.8895,31.9055,31.863,31.8842,46908.3156
2007-10-18 11:00:00,60.08,60.1,60.01,60.02,43653.91089664459,31.8895,31.9002,31.8524,31.8577,43653.9109
2007-10-18 11:10:00,60.03,60.03,59.86,59.87,42082.818987767925,31.863,31.863,31.7728,31.7781,42082.819
2007-10-18 11:20:00,59.86,59.94,59.81,59.93,53978.229154976994,31.7728,31.8152,31.7462,31.8099,53978.2292
2007-10-18 11:30:00,59.94,60.03,59.94,60.02,50387.161934687465,31.8152,31.863,31.8152,31.8577,50387.1619
2007-10-18 11:40:00,60.02,60.03,59.91,59.99,50387.161934687465,31.8577,31.863,31.7993,31.8418,50387.1619
2007-10-18 11:50:00,59.98,60.02,59.98,59.99,18965.32375715408,31.8365,31.8577,31.8365,31.8418,18965.3238
2007-10-18 12:00:00,60.02,60.02,59.93,59.97,53080.46234990461,31.8577,31.8577,31.8099,31.8312,53080.4623
2007-10-18 12:10:00,59.96,59.97,59.89,59.95,37145.10155986982,31.8258,31.8312,31.7887,31.8205,37145.1016
2007-10-18 12:20:00,59.94,60.09,59.94,60.08,53866.00830434294,31.8152,31.8948,31.8152,31.8895,53866.0083
2007-10-18 12:30:00,60.09,60.15,60.09,60.11,51733.81214229604,31.8948,31.9267,31.8948,31.9055,51733.8121
2007-10-18 12:40:00,60.1,60.15,60.1,60.14,22331.94927617552,31.9002,31.9267,31.9002,31.9214,22331.9493
2007-10-18 12:50:00,60.13,60.19,60.03,60.04,43766.13174727864,31.9161,31.9479,31.863,31.8683,43766.1317
2007-10-18 13:00:00,60.05,60.1,60.02,60.09,22331.94927617552,31.8736,31.9002,31.8577,31.8948,22331.9493
2007-10-18 13:10:00,60.1,60.18,60.02,60.18,30299.629671192903,31.9002,31.9426,31.8577,31.9426,30299.6297
2007-10-18 13:20:00,60.18,60.19,60.14,60.18,17282.01099764336,31.9426,31.9479,31.9214,31.9426,17282.011
2007-10-18 13:30:00,60.18,60.31,60.17,60.3,71821.34440579059,31.9426,32.0116,31.9373,32.0063,71821.3444
2007-10-18 13:40:00,60.3,60.41,60.29,60.37,49489.39512961508,32.0063,32.0647,32.001,32.0435,49489.3951
2007-10-18 13:50:00,60.37,60.61,60.35,60.59,71933.56525642464,32.0435,32.1709,32.0329,32.1602,71933.5653
2007-10-18 14:00:00,60.59,60.88,60.58,60.76,132532.82459881046,32.1602,32.3142,32.1549,32.2505,132532.8246
2007-10-18 14:10:00,60.77,60.86,60.73,60.74,50387.161934687465,32.2558,32.3036,32.2346,32.2399,50387.1619
2007-10-18 14:20:00,60.75,60.77,60.62,60.62,32992.93008641005,32.2452,32.2558,32.1762,32.1762,32992.9301
2007-10-18 14:30:00,60.62,60.63,60.53,60.59,33890.69689148243,32.1762,32.1815,32.1284,32.1602,33890.6969
2007-10-18 14:40:00,60.59,60.71,60.5,60.5,60262.59679048367,32.1602,32.2239,32.1125,32.1125,60262.5968
2007-10-18 14:50:00,60.51,60.51,60.36,60.39,45561.66535742341,32.1178,32.1178,32.0382,32.0541,45561.6654
2007-10-18 15:00:00,60.38,60.51,60.32,60.43,64751.43081584558,32.0488,32.1178,32.0169,32.0753,64751.4308
2007-10-18 15:10:00,60.45,60.59,60.44,60.45,74851.30737290988,32.0859,32.1602,32.0806,32.0859,74851.3074
2007-10-18 15:20:00,60.46,60.54,60.4,60.4,55212.65851195152,32.0912,32.1337,32.0594,32.0594,55212.6585
2007-10-18 15:30:00,60.42,60.43,60.28,60.38,70138.03164627988,32.07,32.0753,31.9957,32.0488,70138.0316
2007-10-18 15:40:00,60.39,60.51,60.39,60.46,90113.3430591404,32.0541,32.1178,32.0541,32.0912,90113.3431
2007-10-18 15:50:00,60.47,60.58,60.43,60.43,154752.55302435192,32.0965,32.1549,32.0753,32.0753,154752.553
2007-10-19 09:30:00,60.04,60.19,60.02,60.1,573448.5467399843,31.8683,31.9479,31.8577,31.9002,573448.5467
2007-10-19 09:40:00,60.14,60.33,59.95,60.03,77095.72438559085,31.9214,32.0222,31.8205,31.863,77095.7244
2007-10-19 09:50:00,60.05,60.05,59.73,59.85,56895.97127146224,31.8736,31.8736,31.7038,31.7675,56895.9713
2007-10-19 10:00:00,59.84,59.87,59.39,59.42,91123.33071484682,31.7622,31.7781,31.5233,31.5392,91123.3307
2007-10-19 10:10:00,59.42,59.61,59.39,59.58,53978.229154976994,31.5392,31.6401,31.5233,31.6241,53978.2292
2007-10-19 10:20:00,59.6,59.75,59.58,59.72,40736.16878015935,31.6348,31.7144,31.6241,31.6985,40736.1688
2007-10-19 10:30:00,59.71,59.71,59.5,59.58,99203.23196049826,31.6932,31.6932,31.5817,31.6241,99203.232
2007-10-19 10:40:00,59.58,59.58,59.39,59.43,50836.04533722365,31.6241,31.6241,31.5233,31.5445,50836.0453
2007-10-19 10:50:00,59.43,59.43,59.1,59.1,99988.7779149366,31.5445,31.5445,31.3694,31.3694,99988.7779
2007-10-19 11:00:00,59.12,59.34,59.1,59.31,89327.79710470205,31.38,31.4968,31.3694,31.4808,89327.7971
2007-10-19 11:10:00,59.31,59.39,59.26,59.34,41185.052182695545,31.4808,31.5233,31.4543,31.4968,41185.0522
2007-10-19 11:20:00,59.33,59.46,59.32,59.42,35461.78880035911,31.4915,31.5605,31.4861,31.5392,35461.7888
2007-10-19 11:30:00,59.4,59.48,59.2,59.48,77993.49119066322,31.5286,31.5711,31.4225,31.5711,77993.4912
2007-10-19 11:40:00,59.47,59.61,59.45,59.56,64414.76826394344,31.5658,31.6401,31.5551,31.6135,64414.7683
2007-10-19 11:50:00,59.56,59.64,59.5,59.56,36359.55560543149,31.6135,31.656,31.5817,31.6135,36359.5556
2007-10-19 12:00:00,59.53,59.56,59.38,59.53,41746.156435865785,31.5976,31.6135,31.518,31.5976,41746.1564
2007-10-19 12:10:00,59.53,59.57,59.47,59.47,28167.433509146,31.5976,31.6188,31.5658,31.5658,28167.4335
2007-10-19 12:20:00,59.49,59.59,59.45,59.52,33890.69689148243,31.5764,31.6295,31.5551,31.5923,33890.6969
2007-10-19 12:30:00,59.52,59.61,59.45,59.61,25923.016496465043,31.5923,31.6401,31.5551,31.6401,25923.0165
2007-10-19 12:40:00,59.61,59.67,59.5,59.56,36022.89305352934,31.6401,31.6719,31.5817,31.6135,36022.8931
2007-10-19 12:50:00,59.55,59.57,59.4,59.4,27157.445853439567,31.6082,31.6188,31.5286,31.5286,27157.4459
2007-10-19 13:00:00,59.41,59.42,59.27,59.31,44102.79429918079,31.5339,31.5392,31.4596,31.4808,44102.7943
2007-10-19 13:10:00,59.31,59.33,59.2,59.24,29626.30456738862,31.4808,31.4915,31.4225,31.4437,29626.3046
2007-10-19 13:20:00,59.25,59.27,59.15,59.2,63404.78060823701,31.449,31.4596,31.3959,31.4225,63404.7806
2007-10-19 13:30:00,59.18,59.24,59.13,59.13,23903.04118505218,31.4118,31.4437,31.3853,31.3853,23903.0412
2007-10-19 13:40:00,59.14,59.27,59.12,59.23,28616.31691168219,31.3906,31.4596,31.38,31.4384,28616.3169
2007-10-19 13:50:00,59.25,59.39,59.23,59.23,43990.57344854674,31.449,31.5233,31.4384,31.4384,43990.5734
2007-10-19 14:00:00,59.23,59.23,59.06,59.08,56783.75042082819,31.4384,31.4384,31.3481,31.3588,56783.7504
2007-10-19 14:10:00,59.08,59.12,58.89,58.96,60935.92189428795,31.3588,31.38,31.2579,31.2951,60935.9219
2007-10-19 14:20:00,58.97,59.04,58.86,58.96,75749.07417798227,31.3004,31.3375,31.242,31.2951,75749.0742
2007-10-19 14:30:00,58.98,59.04,58.85,58.98,74963.52822354394,31.3057,31.3375,31.2367,31.3057,74963.5282
2007-10-19 14:40:00,58.99,59.04,58.91,59.04,47132.75726630008,31.311,31.3375,31.2685,31.3375,47132.7573
2007-10-19 14:50:00,59.04,59.04,58.79,58.87,115699.69700370327,31.3375,31.3375,31.2048,31.2473,115699.697
2007-10-19 15:00:00,58.85,59.32,58.84,59.0,96173.26899337897,31.2367,31.4861,31.2314,31.3163,96173.269
2007-10-19 15:10:00,59.0,59.09,58.92,58.95,133655.03310515094,31.3163,31.3641,31.2738,31.2898,133655.0331
2007-10-19 15:20:00,58.92,58.96,58.8,58.8,189092.13331837056,31.2738,31.2951,31.2101,31.2101,189092.1333
2007-10-19 15:30:00,58.8,58.99,58.68,58.95,198406.46392099647,31.2101,31.311,31.1464,31.2898,198406.4639
2007-10-19 15:40:00,58.95,58.96,58.49,58.54,255077.99349119063,31.2898,31.2951,31.0456,31.0721,255077.9935
2007-10-19 15:50:00,58.53,58.67,58.38,58.38,266075.63685332733,31.0668,31.1411,30.9872,30.9872,266075.6369
2007-10-22 09:30:00,58.19,58.63,58.13,58.62,96285.489844013,30.8864,31.1199,30.8545,31.1146,96285.4898
2007-10-22 09:40:00,58.6,58.88,58.58,58.78,125462.91100886544,31.104,31.2526,31.0934,31.1995,125462.911
2007-10-22 09:50:00,58.78,59.23,58.66,59.02,133879.47480641902,31.1995,31.4384,31.1358,31.3269,133879.4748
2007-10-22 10:00:00,59.08,59.1,58.81,58.95,128605.09482661878,31.3588,31.3694,31.2154,31.2898,128605.0948
2007-10-22 10:10:00,58.89,59.36,58.89,59.11,119739.647626529,31.2579,31.5074,31.2579,31.3747,119739.6476
2007-10-22 10:20:00,59.12,59.29,59.08,59.28,36696.21815733363,31.38,31.4702,31.3588,31.4649,36696.2182
2007-10-22 10:30:00,59.28,59.46,59.26,59.37,75300.19077544607,31.4649,31.5605,31.4543,31.5127,75300.1908
2007-10-22 10:40:00,59.38,59.54,59.36,59.4,101110.98642127706,31.518,31.6029,31.5074,31.5286,101110.9864
2007-10-22 10:50:00,59.4,59.58,59.28,59.54,103692.06598586016,31.5286,31.6241,31.4649,31.6029,103692.066
2007-10-22 11:00:00,59.56,59.73,59.53,59.63,72494.66950959488,31.6135,31.7038,31.5976,31.6507,72494.6695
2007-10-22 11:10:00,59.63,59.67,59.37,59.4,71372.4610032544,31.6507,31.6719,31.5127,31.5286,71372.461
2007-10-22 11:20:00,59.41,59.53,59.38,59.52,63741.44316013915,31.5339,31.5976,31.518,31.5923,63741.4432
2007-10-22 11:30:00,59.52,59.62,59.52,59.55,67781.39378296486,31.5923,31.6454,31.5923,31.6082,67781.3938
2007-10-22 11:40:00,59.56,59.6,59.47,59.6,61384.80529682415,31.6135,31.6348,31.5658,31.6348,61384.8053
2007-10-22 11:50:00,59.6,59.75,59.54,59.73,67444.73123106273,31.6348,31.7144,31.6029,31.7038,67444.7312
2007-10-22 12:00:00,59.71,59.76,59.69,59.69,34002.917742116486,31.6932,31.7197,31.6825,31.6825,34002.9177
2007-10-22 12:10:00,59.7,59.7,59.5,59.51,49152.73257771294,31.6878,31.6878,31.5817,31.587,49152.7326
2007-10-22 12:20:00,59.51,59.61,59.45,59.61,32768.48838514196,31.587,31.6401,31.5551,31.6401,32768.4884
2007-10-22 12:30:00,59.61,59.64,59.5,59.52,38379.53091684435,31.6401,31.656,31.5817,31.5923,38379.5309
2007-10-22 12:40:00,59.52,59.71,59.49,59.7,31870.72158006957,31.5923,31.6932,31.5764,31.6878,31870.7216
2007-10-22 12:50:00,59.69,59.94,59.69,59.92,64190.32656267534,31.6825,31.8152,31.6825,31.8046,64190.3266
2007-10-22 13:00:00,59.92,59.97,59.86,59.95,64190.32656267534,31.8046,31.8312,31.7728,31.8205,64190.3266
2007-10-22 13:10:00,59.95,60.16,59.86,60.15,55212.65851195152,31.8205,31.932,31.7728,31.9267,55212.6585
2007-10-22 13:20:00,60.15,60.22,60.08,60.21,47693.86151947032,31.9267,31.9639,31.8895,31.9585,47693.8615
2007-10-22 13:30:00,60.21,60.27,60.21,60.21,33554.03433958029,31.9585,31.9904,31.9585,31.9585,33554.0343
2007-10-22 13:40:00,60.21,60.35,60.17,60.35,39501.73942318482,31.9585,32.0329,31.9373,32.0329,39501.7394
2007-10-22 13:50:00,60.34,60.36,60.15,60.17,57457.07552463248,32.0275,32.0382,31.9267,31.9373,57457.0755
2007-10-22 14:00:00,60.18,60.18,60.1,60.13,40287.28537762316,31.9426,31.9426,31.9002,31.9161,40287.2854
2007-10-22 14:10:00,60.14,60.21,60.1,60.18,44215.01514981483,31.9214,31.9585,31.9002,31.9426,44215.0151
2007-10-22 14:20:00,60.18,60.26,60.11,60.11,40623.9479295253,31.9426,31.9851,31.9055,31.9055,40623.9479
2007-10-22 14:30:00,60.12,60.19,59.92,60.01,52743.79979800247,31.9108,31.9479,31.8046,31.8524,52743.7998
2007-10-22 14:40:00,60.0,60.21,60.0,60.19,49152.73257771294,31.8471,31.9585,31.8471,31.9479,49152.7326
2007-10-22 14:50:00,60.18,60.18,59.94,59.96,50723.824486589605,31.9426,31.9426,31.8152,31.8258,50723.8245
2007-10-22 15:00:00,59.94,60.02,59.81,59.83,66995.84782852653,31.8152,31.8577,31.7462,31.7568,66995.8478
2007-10-22 15:10:00,59.85,59.88,59.7,59.75,80125.68735271013,31.7675,31.7834,31.6878,31.7144,80125.6874
2007-10-22 15:20:00,59.77,59.83,59.6,59.73,104140.94938839636,31.725,31.7568,31.6348,31.7038,104140.9494
2007-10-22 15:30:00,59.74,59.93,59.74,59.86,104477.6119402985,31.7091,31.8099,31.7091,31.7728,104477.6119
2007-10-22 15:40:00,59.85,60.06,59.85,60.03,102120.9740769835,31.7675,31.8789,31.7675,31.863,102120.9741
2007-10-22 15:50:00,60.05,60.27,60.02,60.17,173044.5516777017,31.8736,31.9904,31.8577,31.9373,173044.5517
2007-10-23 09:30:00,60.31,60.54,60.27,60.33,62394.79295253057,32.0116,32.1337,31.9904,32.0222,62394.793
2007-10-23 09:40:00,60.32,60.34,59.9,59.95,59477.05083604533,32.0169,32.0275,31.794,31.8205,59477.0508
2007-10-23 09:50:00,59.94,59.96,59.53,59.55,65424.75591964987,31.8152,31.8258,31.5976,31.6082,65424.7559
2007-10-23 10:00:00,59.55,59.83,59.49,59.68,73729.0988665694,31.6082,31.7568,31.5764,31.6772,73729.0989
2007-10-23 10:10:00,59.69,59.73,59.57,59.69,47806.08237010436,31.6825,31.7038,31.6188,31.6825,47806.0824
2007-10-23 10:20:00,59.69,59.78,59.65,59.77,75973.51587925036,31.6825,31.7303,31.6613,31.725,75973.5159
2007-10-23 10:30:00,59.77,59.93,59.77,59.85,43990.57344854674,31.725,31.8099,31.725,31.7675,43990.5734
2007-10-23 10:40:00,59.85,59.9,59.77,59.89,45000.56110425317,31.7675,31.794,31.725,31.7887,45000.5611
2007-10-23 10:50:00,59.89,60.05,59.86,60.05,93367.74772752776,31.7887,31.8736,31.7728,31.8736,93367.7477
2007-10-23 11:00:00,60.02,60.04,59.86,59.87,77993.49119066322,31.8577,31.8683,31.7728,31.7781,77993.4912
2007-10-23 11:10:00,59.89,59.92,59.68,59.76,77993.49119066322,31.7887,31.8046,31.6772,31.7197,77993.4912
2007-10-23 11:20:00,59.77,59.87,59.74,59.86,91572.214117383,31.725,31.7781,31.7091,31.7728,91572.2141
2007-10-23 11:30:00,59.87,60.02,59.76,59.96,77095.72438559085,31.7781,31.8577,31.7197,31.8258,77095.7244
2007-10-23 11:40:00,59.96,60.07,59.92,60.02,47244.97811693412,31.8258,31.8842,31.8046,31.8577,47244.9781
2007-10-23 11:50:00,60.03,60.09,59.97,60.02,22219.728425541463,31.863,31.8948,31.8312,31.8577,22219.7284
2007-10-23 12:00:00,60.01,60.13,59.86,59.86,31421.838177533384,31.8524,31.9161,31.7728,31.7728,31421.8382
2007-10-23 12:10:00,59.88,59.93,59.8,59.88,26035.23734709909,31.7834,31.8099,31.7409,31.7834,26035.2373
2007-10-23 12:20:00,59.89,59.96,59.87,59.9,15598.698238132643,31.7887,31.8258,31.7781,31.794,15598.6982
2007-10-23 12:30:00,59.88,59.92,59.77,59.78,27494.10840534171,31.7834,31.8046,31.725,31.7303,27494.1084
2007-10-23 12:40:00,59.78,59.87,59.75,59.86,21546.403321737176,31.7303,31.7781,31.7144,31.7728,21546.4033
2007-10-23 12:50:00,59.83,59.85,59.7,59.71,30187.40882055886,31.7568,31.7675,31.6878,31.6932,30187.4088
2007-10-23 13:00:00,59.7,59.77,59.66,59.76,21658.624172371223,31.6878,31.725,31.6666,31.7197,21658.6242
2007-10-23 13:10:00,59.77,59.98,59.77,59.94,26371.89989900124,31.725,31.8365,31.725,31.8152,26371.8999
2007-10-23 13:20:00,59.94,59.94,59.69,59.7,20536.41566603075,31.8152,31.8152,31.6825,31.6878,20536.4157
2007-10-23 13:30:00,59.71,59.78,59.6,59.77,28055.21265851195,31.6932,31.7303,31.6348,31.725,28055.2127
2007-10-23 13:40:00,59.74,59.79,59.64,59.64,25025.24969139266,31.7091,31.7356,31.656,31.656,25025.2497
2007-10-23 13:50:00,59.64,59.82,59.64,59.8,28279.654359780045,31.656,31.7515,31.656,31.7409,28279.6544
2007-10-23 14:00:00,59.8,59.87,59.74,59.84,68679.16058803725,31.7409,31.7781,31.7091,31.7622,68679.1606
2007-10-23 14:10:00,59.86,60.02,59.86,59.99,50499.38278532151,31.7728,31.8577,31.7728,31.8418,50499.3828
2007-10-23 14:20:00,59.99,60.1,59.97,59.99,48703.84917517674,31.8418,31.9002,31.8312,31.8418,48703.8492
2007-10-23 14:30:00,59.99,60.07,59.87,59.88,25249.69139266076,31.8418,31.8842,31.7781,31.7834,25249.6914
2007-10-23 14:40:00,59.89,59.95,59.75,59.79,39389.518572550776,31.7887,31.8205,31.7144,31.7356,39389.5186
2007-10-23 14:50:00,59.77,59.95,59.76,59.85,35686.2305016272,31.725,31.8205,31.7197,31.7675,35686.2305
2007-10-23 15:00:00,59.85,59.86,59.73,59.76,37032.880709235775,31.7675,31.7728,31.7038,31.7197,37032.8807
2007-10-23 15:10:00,59.76,59.77,59.69,59.7,41633.93558523173,31.7197,31.725,31.6825,31.6878,41633.9356
2007-10-23 15:20:00,59.7,59.87,59.66,59.84,48142.7449220065,31.6878,31.7781,31.6666,31.7622,48142.7449
2007-10-23 15:30:00,59.84,59.97,59.8,59.83,50050.49938278532,31.7622,31.8312,31.7409,31.7568,50050.4994
2007-10-23 15:40:00,59.83,60.06,59.83,60.06,68566.93973740321,31.7568,31.8789,31.7568,31.8789,68566.9397
2007-10-23 15:50:00,60.06,60.16,59.99,60.14,149814.8355964538,31.8789,31.932,31.8418,31.9214,149814.8356
2007-10-24 09:30:00,59.87,60.3,59.76,59.93,129390.64078105713,31.7781,32.0063,31.7197,31.8099,129390.6408
2007-10-24 09:40:00,59.91,60.18,59.79,59.94,70811.35675008416,31.7993,31.9426,31.7356,31.8152,70811.3568
2007-10-24 09:50:00,59.94,59.98,59.72,59.78,63741.44316013915,31.8152,31.8365,31.6985,31.7303,63741.4432
2007-10-24 10:00:00,59.77,59.77,59.43,59.61,124901.8067556952,31.725,31.725,31.5445,31.6401,124901.8068
2007-10-24 10:10:00,59.61,59.61,59.47,59.58,64526.98911457748,31.6401,31.6401,31.5658,31.6241,64526.9891
2007-10-24 10:20:00,59.58,59.62,59.49,59.5,39838.40197508697,31.6241,31.6454,31.5764,31.5817,39838.402
2007-10-24 10:30:00,59.5,59.51,59.37,59.4,79227.92054763775,31.5817,31.587,31.5127,31.5286,79227.9205
2007-10-24 10:40:00,59.38,59.4,58.78,58.84,100662.10301874088,31.518,31.5286,31.1995,31.2314,100662.103
2007-10-24 10:50:00,58.82,58.82,58.56,58.63,138929.41308495117,31.2208,31.2208,31.0827,31.1199,138929.4131
2007-10-24 11:00:00,58.6,58.62,58.16,58.2,108517.56256312424,31.104,31.1146,30.8704,30.8917,108517.5626
2007-10-24 11:10:00,58.21,58.23,57.91,57.91,163618.0002244417,30.897,30.9076,30.7377,30.7377,163618.0002
2007-10-24 11:20:00,57.91,58.3,57.89,58.27,136797.21692290428,30.7377,30.9447,30.7271,30.9288,136797.2169
2007-10-24 11:30:00,58.25,58.47,58.14,58.38,159465.82875098192,30.9182,31.035,30.8598,30.9872,159465.8288
2007-10-24 11:40:00,58.37,58.42,58.21,58.26,98193.24430479182,30.9819,31.0084,30.897,30.9235,98193.2443
2007-10-24 11:50:00,58.26,58.46,58.06,58.13,175064.52698911456,30.9235,31.0297,30.8174,30.8545,175064.527
2007-10-24 12:00:00,58.12,58.39,58.04,58.38,107956.458309954,30.8492,30.9925,30.8067,30.9872,107956.4583
2007-10-24 12:10:00,58.38,58.41,58.28,58.38,91235.55156548086,30.9872,31.0031,30.9341,30.9872,91235.5516
2007-10-24 12:20:00,58.38,58.62,58.34,58.47,149814.8355964538,30.9872,31.1146,30.966,31.035,149814.8356
2007-10-24 12:30:00,58.5,58.68,58.48,58.66,52631.57894736842,31.0509,31.1464,31.0403,31.1358,52631.5789
2007-10-24 12:40:00,58.68,58.83,58.51,58.62,92918.86432499158,31.1464,31.2261,31.0562,31.1146,92918.8643
2007-10-24 12:50:00,58.63,58.67,58.38,58.56,72719.11121086297,31.1199,31.1411,30.9872,31.0827,72719.1112
2007-10-24 13:00:00,58.58,58.63,58.47,58.61,52407.13724610032,31.0934,31.1199,31.035,31.1093,52407.1372
2007-10-24 13:10:00,58.62,58.69,58.47,58.52,42756.14409157221,31.1146,31.1518,31.035,31.0615,42756.1441
2007-10-24 13:20:00,58.52,58.59,58.44,58.55,56671.529570194136,31.0615,31.0987,31.0191,31.0774,56671.5296
2007-10-24 13:30:00,58.54,58.55,58.41,58.42,46234.990461227695,31.0721,31.0774,31.0031,31.0084,46234.9905
2007-10-24 13:40:00,58.41,58.51,58.31,58.45,56222.64616765795,31.0031,31.0562,30.9501,31.0244,56222.6462
2007-10-24 13:50:00,58.43,58.51,58.35,58.5,75636.85332734822,31.0137,31.0562,30.9713,31.0509,75636.8533
2007-10-24 14:00:00,58.5,58.51,58.29,58.36,180675.56952081696,31.0509,31.0562,30.9394,30.9766,180675.5695
2007-10-24 14:10:00,58.34,58.48,58.31,58.38,101223.20727191112,30.966,31.0403,30.9501,30.9872,101223.2073
2007-10-24 14:20:00,58.38,58.83,58.38,58.74,150039.2772977219,30.9872,31.2261,30.9872,31.1783,150039.2773
2007-10-24 14:30:00,58.72,59.17,58.71,59.12,199977.5558298732,31.1677,31.4065,31.1624,31.38,199977.5558
2007-10-24 14:40:00,59.12,59.2,59.03,59.09,138368.30883178097,31.38,31.4225,31.3322,31.3641,138368.3088
2007-10-24 14:50:00,59.09,59.25,58.92,59.23,150263.71899899,31.3641,31.449,31.2738,31.4384,150263.719
2007-10-24 15:00:00,59.25,59.37,59.17,59.33,113904.16339355853,31.449,31.5127,31.4065,31.4915,113904.1634
2007-10-24 15:10:00,59.33,59.58,59.33,59.53,210862.97834137583,31.4915,31.6241,31.4915,31.5976,210862.9783
2007-10-24 15:20:00,59.53,59.74,59.44,59.74,153069.2402648412,31.5976,31.7091,31.5498,31.7091,153069.2403
2007-10-24 15:30:00,59.74,59.77,59.15,59.28,184042.1950398384,31.7091,31.725,31.3959,31.4649,184042.195
2007-10-24 15:40:00,59.27,59.37,59.14,59.27,183368.8699360341,31.4596,31.5127,31.3906,31.4596,183368.8699
2007-10-24 15:50:00,59.27,59.75,59.18,59.7,243519.24587588373,31.4596,31.7144,31.4118,31.6878,243519.2459
2007-10-25 09:30:00,60.06,60.38,60.06,60.08,253170.23903041185,31.8789,32.0488,31.8789,31.8895,253170.239
2007-10-25 09:40:00,60.08,60.7,59.77,60.6,165076.87128268433,31.8895,32.2186,31.725,32.1655,165076.8713
2007-10-25 09:50:00,60.56,60.92,60.52,60.66,165301.3129839524,32.1443,32.3354,32.1231,32.1974,165301.313
2007-10-25 10:00:00,60.66,61.01,60.64,60.84,142296.0386039726,32.1974,32.3832,32.1868,32.2929,142296.0386
2007-10-25 10:10:00,60.86,61.17,60.86,61.17,123106.27314555044,32.3036,32.4681,32.3036,32.4681,123106.2731
2007-10-25 10:20:00,61.17,61.19,60.98,61.08,139266.07563685332,32.4681,32.4787,32.3672,32.4203,139266.0756
2007-10-25 10:30:00,61.08,61.12,61.01,61.09,62731.45550443272,32.4203,32.4416,32.3832,32.4256,62731.4555
2007-10-25 10:40:00,61.09,61.14,60.95,61.03,122881.83144428236,32.4256,32.4522,32.3513,32.3938,122881.8314
2007-10-25 10:50:00,61.03,61.18,61.01,61.16,63180.33890696892,32.3938,32.4734,32.3832,32.4628,63180.3389
2007-10-25 11:00:00,61.17,61.2,61.08,61.09,88317.80944899561,32.4681,32.484,32.4203,32.4256,88317.8094
2007-10-25 11:10:00,61.08,61.1,60.68,60.73,68118.05633486701,32.4203,32.4309,32.208,32.2346,68118.0563
2007-10-25 11:20:00,60.72,60.84,60.68,60.77,124789.58590506116,32.2292,32.2929,32.208,32.2558,124789.5859
2007-10-25 11:30:00,60.77,60.93,60.74,60.81,62619.234653798674,32.2558,32.3407,32.2399,32.277,62619.2347
2007-10-25 11:40:00,60.82,60.89,60.8,60.82,90562.22646167658,32.2823,32.3195,32.2717,32.2823,90562.2265
2007-10-25 11:50:00,60.81,60.83,60.29,60.35,170351.25126248455,32.277,32.2876,32.001,32.0329,170351.2513
2007-10-25 12:00:00,60.35,60.35,59.98,60.29,273369.9921445404,32.0329,32.0329,31.8365,32.001,273369.9921
2007-10-25 12:10:00,60.29,60.33,60.05,60.1,74851.30737290988,32.001,32.0222,31.8736,31.9002,74851.3074
2007-10-25 12:20:00,60.1,60.28,59.97,60.25,148019.30198630906,31.9002,31.9957,31.8312,31.9798,148019.302
2007-10-25 12:30:00,60.25,60.43,60.24,60.43,57457.07552463248,31.9798,32.0753,31.9745,32.0753,57457.0755
2007-10-25 12:40:00,60.43,60.59,60.27,60.4,564246.4369879924,32.0753,32.1602,31.9904,32.0594,564246.437
2007-10-25 12:50:00,60.4,60.42,60.32,60.35,58354.84232970486,32.0594,32.07,32.0169,32.0329,58354.8423
2007-10-25 13:00:00,60.35,60.49,60.1,60.17,81247.89585905061,32.0329,32.1072,31.9002,31.9373,81247.8959
2007-10-25 13:10:00,60.17,60.4,60.05,60.05,116148.58040623947,31.9373,32.0594,31.8736,31.8736,116148.5804
2007-10-25 13:20:00,60.04,60.04,59.64,59.78,89103.35540343395,31.8683,31.8683,31.656,31.7303,89103.3554
2007-10-25 13:30:00,59.8,60.08,59.8,59.93,61384.80529682415,31.7409,31.8895,31.7409,31.8099,61384.8053
2007-10-25 13:40:00,59.94,60.21,59.86,60.18,54090.45000561104,31.8152,31.9585,31.7728,31.9426,54090.45
2007-10-25 13:50:00,60.18,60.2,59.75,59.85,86297.83413758276,31.9426,31.9532,31.7144,31.7675,86297.8341
2007-10-25 14:00:00,59.86,60.11,59.78,59.98,133879.47480641902,31.7728,31.9055,31.7303,31.8365,133879.4748
2007-10-25 14:10:00,59.97,60.38,59.94,60.35,118392.99741892042,31.8312,32.0488,31.8152,32.0329,118392.9974
2007-10-25 14:20:00,60.35,60.9,60.31,60.9,126809.56121647402,32.0329,32.3248,32.0116,32.3248,126809.5612
2007-10-25 14:30:00,60.87,61.06,60.67,61.02,191673.21288295364,32.3089,32.4097,32.2027,32.3885,191673.2129
2007-10-25 14:40:00,61.0,61.12,60.58,60.59,149927.05644708787,32.3779,32.4416,32.1549,32.1602,149927.0564
2007-10-25 14:50:00,60.6,61.19,60.59,61.1,183368.8699360341,32.1655,32.4787,32.1602,32.4309,183368.8699
2007-10-25 15:00:00,61.11,61.13,60.8,60.89,179328.91931320835,32.4362,32.4469,32.2717,32.3195,179328.9193
2007-10-25 15:10:00,60.89,61.14,60.83,61.14,121984.06463920996,32.3195,32.4522,32.2876,32.4522,121984.0646
2007-10-25 15:20:00,61.14,61.17,60.99,61.09,148243.74368757714,32.4522,32.4681,32.3726,32.4256,148243.7437
2007-10-25 15:30:00,61.1,61.17,60.87,60.97,134216.13735832117,32.4309,32.4681,32.3089,32.3619,134216.1374
2007-10-25 15:40:00,60.97,61.44,60.97,61.37,277297.7219167321,32.3619,32.6114,32.3619,32.5743,277297.7219
2007-10-25 15:50:00,61.36,61.47,61.18,61.2,239030.4118505218,32.5689,32.6273,32.4734,32.484,239030.4119
2007-10-26 09:30:00,61.98,62.33,61.83,62.17,228930.5352934575,32.898,33.0838,32.8184,32.9989,228930.5353
2007-10-26 09:40:00,62.19,62.21,61.68,61.74,95163.28133767254,33.0095,33.0201,32.7388,32.7706,95163.2813
2007-10-26 09:50:00,61.74,61.76,61.55,61.57,109303.10851756256,32.7706,32.7813,32.6698,32.6804,109303.1085
2007-10-26 10:00:00,61.57,61.7,61.28,61.46,113230.83828975425,32.6804,32.7494,32.5265,32.622,113230.8383
2007-10-26 10:10:00,61.46,61.68,61.39,61.39,77769.04948939513,32.622,32.7388,32.5849,32.5849,77769.0495
2007-10-26 10:20:00,61.39,61.49,61.11,61.25,119627.42677589496,32.5849,32.6379,32.4362,32.5106,119627.4268
2007-10-26 10:30:00,61.28,61.28,60.93,60.93,128492.87397598474,32.5265,32.5265,32.3407,32.3407,128492.874
2007-10-26 10:40:00,60.93,60.96,60.71,60.83,107619.79575805184,32.3407,32.3566,32.2239,32.2876,107619.7958
2007-10-26 10:50:00,60.85,60.96,60.77,60.96,70025.81079564583,32.2982,32.3566,32.2558,32.3566,70025.8108
2007-10-26 11:00:00,60.94,61.08,60.94,61.04,57569.29637526653,32.346,32.4203,32.346,32.3991,57569.2964
2007-10-26 11:10:00,61.03,61.08,60.84,60.91,65200.31421838177,32.3938,32.4203,32.2929,32.3301,65200.3142
2007-10-26 11:20:00,60.9,61.04,60.76,61.01,46010.5487599596,32.3248,32.3991,32.2505,32.3832,46010.5488
2007-10-26 11:30:00,61.02,61.13,61.0,61.01,42756.14409157221,32.3885,32.4469,32.3779,32.3832,42756.1441
2007-10-26 11:40:00,61.01,61.19,60.99,61.17,36696.21815733363,32.3832,32.4787,32.3726,32.4681,36696.2182
2007-10-26 11:50:00,61.2,61.29,61.01,61.05,37930.64751430816,32.484,32.5318,32.3832,32.4044,37930.6475
2007-10-26 12:00:00,61.03,61.06,60.92,61.02,39950.62282572102,32.3938,32.4097,32.3354,32.3885,39950.6228
2007-10-26 12:10:00,61.03,61.24,61.02,61.24,53978.229154976994,32.3938,32.5053,32.3885,32.5053,53978.2292
2007-10-26 12:20:00,61.22,61.45,61.2,61.41,52743.79979800247,32.4946,32.6167,32.484,32.5955,52743.7998
2007-10-26 12:30:00,61.41,61.43,61.23,61.43,54427.11255751318,32.5955,32.6061,32.4999,32.6061,54427.1126
2007-10-26 12:40:00,61.43,61.54,61.3,61.3,47581.64066883627,32.6061,32.6645,32.5371,32.5371,47581.6407
2007-10-26 12:50:00,61.29,61.31,61.17,61.24,36471.776456065534,32.5318,32.5424,32.4681,32.5053,36471.7765
2007-10-26 13:00:00,61.24,61.28,61.13,61.26,49713.83683088318,32.5053,32.5265,32.4469,32.5159,49713.8368
2007-10-26 13:10:00,61.26,61.45,61.22,61.45,30187.40882055886,32.5159,32.6167,32.4946,32.6167,30187.4088
2007-10-26 13:20:00,61.43,61.61,61.43,61.61,40960.61048142744,32.6061,32.7016,32.6061,32.7016,40960.6105
2007-10-26 13:30:00,61.6,61.66,61.55,61.66,74402.4239703737,32.6963,32.7282,32.6698,32.7282,74402.424
2007-10-26 13:40:00,61.66,61.77,61.64,61.74,50499.38278532151,32.7282,32.7866,32.7176,32.7706,50499.3828
2007-10-26 13:50:00,61.76,61.9,61.72,61.86,45561.66535742341,32.7813,32.8556,32.76,32.8343,45561.6654
2007-10-26 14:00:00,61.85,62.08,61.84,61.98,66995.84782852653,32.829,32.9511,32.8237,32.898,66995.8478
2007-10-26 14:10:00,62.0,62.23,61.97,62.21,106273.14555044328,32.9086,33.0307,32.8927,33.0201,106273.1456
2007-10-26 14:20:00,62.18,62.22,62.0,62.09,64975.87251711368,33.0042,33.0254,32.9086,32.9564,64975.8725
2007-10-26 14:30:00,62.09,62.29,62.0,62.25,68118.05633486701,32.9564,33.0626,32.9086,33.0413,68118.0563
2007-10-26 14:40:00,62.26,62.38,62.14,62.18,67108.06867916058,33.0467,33.1103,32.983,33.0042,67108.0687
2007-10-26 14:50:00,62.15,62.17,62.13,62.15,65985.8601728201,32.9883,32.9989,32.9776,32.9883,65985.8602
2007-10-26 15:00:00,62.14,62.16,61.96,61.96,105263.15789473684,32.983,32.9936,32.8874,32.8874,105263.1579
2007-10-26 15:10:00,61.96,61.98,61.85,61.9,69015.8231399394,32.8874,32.898,32.829,32.8556,69015.8231
2007-10-26 15:20:00,61.9,61.9,61.73,61.8,55885.9836157558,32.8556,32.8556,32.7653,32.8025,55885.9836
2007-10-26 15:30:00,61.81,62.02,61.8,61.85,214566.2664122994,32.8078,32.9193,32.8025,32.829,214566.2664
2007-10-26 15:40:00,61.83,62.15,61.82,61.98,223095.05106048705,32.8184,32.9883,32.8131,32.898,223095.0511
2007-10-26 15:50:00,61.97,62.15,61.96,62.14,213331.83705532487,32.8927,32.9883,32.8874,32.983,213331.8371
2007-10-29 09:30:00,62.34,62.36,62.11,62.17,72831.33206149703,33.0891,33.0997,32.967,32.9989,72831.3321
2007-10-29 09:40:00,62.15,62.37,62.07,62.31,38828.414319380536,32.9883,33.105,32.9458,33.0732,38828.4143
2007-10-29 09:50:00,62.31,62.45,62.16,62.16,43092.80664347435,33.0732,33.1475,32.9936,32.9936,43092.8066
2007-10-29 10:00:00,62.19,62.19,61.88,61.93,40736.16878015935,33.0095,33.0095,32.845,32.8715,40736.1688
2007-10-29 10:10:00,61.93,61.93,61.62,61.63,50274.94108405341,32.8715,32.8715,32.7069,32.7123,50274.9411
2007-10-29 10:20:00,61.63,61.77,61.59,61.77,35574.00965099315,32.7123,32.7866,32.691,32.7866,35574.0097
2007-10-29 10:30:00,61.77,61.77,61.57,61.68,31646.27987880148,32.7866,32.7866,32.6804,32.7388,31646.2799
2007-10-29 10:40:00,61.68,61.96,61.65,61.84,55885.9836157558,32.7388,32.8874,32.7229,32.8237,55885.9836
2007-10-29 10:50:00,61.83,61.86,61.66,61.85,58242.62147907081,32.8184,32.8343,32.7282,32.829,58242.6215
2007-10-29 11:00:00,61.85,61.97,61.77,61.93,135450.5667152957,32.829,32.8927,32.7866,32.8715,135450.5667
2007-10-29 11:10:00,61.95,62.1,61.93,62.03,65424.75591964987,32.8821,32.9617,32.8715,32.9246,65424.7559
2007-10-29 11:20:00,62.04,62.15,62.02,62.15,28055.21265851195,32.9299,32.9883,32.9193,32.9883,28055.2127
2007-10-29 11:30:00,62.15,62.41,62.13,62.23,66995.84782852653,32.9883,33.1263,32.9776,33.0307,66995.8478
2007-10-29 11:40:00,62.23,62.23,61.9,61.94,59252.60913477724,33.0307,33.0307,32.8556,32.8768,59252.6091
2007-10-29 11:50:00,61.94,61.98,61.86,61.89,28279.654359780045,32.8768,32.898,32.8343,32.8503,28279.6544
2007-10-29 12:00:00,61.88,62.1,61.87,62.1,37369.54326113792,32.845,32.9617,32.8396,32.9617,37369.5433
2007-10-29 12:10:00,62.11,62.18,62.07,62.14,21434.18247110313,32.967,33.0042,32.9458,32.983,21434.1825
2007-10-29 12:20:00,62.14,62.15,62.04,62.06,12680.9561216474,32.983,32.9883,32.9299,32.9405,12680.9561
2007-10-29 12:30:00,62.07,62.11,61.9,61.9,24239.703736954325,32.9458,32.967,32.8556,32.8556,24239.7037
2007-10-29 12:40:00,61.9,61.91,61.85,61.9,9763.21400516216,32.8556,32.8609,32.829,32.8556,9763.214
2007-10-29 12:50:00,61.91,61.96,61.87,61.87,13915.385478621927,32.8609,32.8874,32.8396,32.8396,13915.3855
2007-10-29 13:00:00,61.89,61.92,61.83,61.88,23341.93693188194,32.8503,32.8662,32.8184,32.845,23341.9369
2007-10-29 13:10:00,61.88,61.91,61.87,61.89,13803.16462798788,32.845,32.8609,32.8396,32.8503,13803.1646
2007-10-29 13:20:00,61.89,61.91,61.88,61.9,13915.385478621927,32.8503,32.8609,32.845,32.8556,13915.3855
2007-10-29 13:30:00,61.91,61.99,61.9,61.99,22107.507574907417,32.8609,32.9033,32.8556,32.9033,22107.5076
2007-10-29 13:40:00,61.99,62.0,61.95,62.0,29065.20031421838,32.9033,32.9086,32.8821,32.9086,29065.2003
2007-10-29 13:50:00,61.99,61.99,61.89,61.98,28391.87521041409,32.9033,32.9033,32.8503,32.898,28391.8752
2007-10-29 14:00:00,61.98,62.0,61.82,61.85,38716.19346874649,32.898,32.9086,32.8131,32.829,38716.1935
2007-10-29 14:10:00,61.84,61.86,61.64,61.71,33890.69689148243,32.8237,32.8343,32.7176,32.7547,33890.6969
2007-10-29 14:20:00,61.71,61.82,61.71,61.74,44439.45685108293,32.7547,32.8131,32.7547,32.7706,44439.4569
2007-10-29 14:30:00,61.72,61.72,61.47,61.48,60150.37593984962,32.76,32.76,32.6273,32.6326,60150.3759
2007-10-29 14:40:00,61.49,61.65,61.43,61.65,54090.45000561104,32.6379,32.7229,32.6061,32.7229,54090.45
2007-10-29 14:50:00,61.65,61.83,61.65,61.8,25474.13309392885,32.7229,32.8184,32.7229,32.8025,25474.1331
2007-10-29 15:00:00,61.8,61.85,61.76,61.85,36583.99730669958,32.8025,32.829,32.7813,32.829,36583.9973
2007-10-29 15:10:00,61.85,61.88,61.77,61.82,37032.880709235775,32.829,32.845,32.7866,32.8131,37032.8807
2007-10-29 15:20:00,61.82,61.93,61.82,61.91,34564.02199528672,32.8131,32.8715,32.8131,32.8609,34564.022
2007-10-29 15:30:00,61.94,61.94,61.84,61.93,49152.73257771294,32.8768,32.8768,32.8237,32.8715,49152.7326
2007-10-29 15:40:00,61.92,61.95,61.7,61.7,70025.81079564583,32.8662,32.8821,32.7494,32.7494,70025.8108
2007-10-29 15:50:00,61.7,61.82,61.7,61.77,76085.7367298844,32.7494,32.8131,32.7494,32.7866,76085.7367
2007-10-30 09:30:00,61.37,61.83,60.88,61.78,101335.42812254516,32.5743,32.8184,32.3142,32.7919,101335.4281
2007-10-30 09:40:00,61.79,61.82,61.68,61.82,51846.032992930086,32.7972,32.8131,32.7388,32.8131,51846.033
2007-10-30 09:50:00,61.82,61.96,61.82,61.9,64975.87251711368,32.8131,32.8874,32.8131,32.8556,64975.8725
2007-10-30 10:00:00,61.87,61.99,61.7,61.82,108068.67916058804,32.8396,32.9033,32.7494,32.8131,108068.6792
2007-10-30 10:10:00,61.83,61.94,61.77,61.93,96622.15239591515,32.8184,32.8768,32.7866,32.8715,96622.1524
2007-10-30 10:20:00,61.93,61.97,61.82,61.89,86634.4966894849,32.8715,32.8927,32.8131,32.8503,86634.4967
2007-10-30 10:30:00,61.84,61.93,61.78,61.82,57232.63382336438,32.8237,32.8715,32.7919,32.8131,57232.6338
2007-10-30 10:40:00,61.82,61.87,61.79,61.83,35686.2305016272,32.8131,32.8396,32.7972,32.8184,35686.2305
2007-10-30 10:50:00,61.82,61.9,61.79,61.84,26820.783301537424,32.8131,32.8556,32.7972,32.8237,26820.7833
2007-10-30 11:00:00,61.85,61.87,61.6,61.61,51846.032992930086,32.829,32.8396,32.6963,32.7016,51846.033
2007-10-30 11:10:00,61.61,61.62,61.41,61.58,103130.96173268992,32.7016,32.7069,32.5955,32.6857,103130.9617
2007-10-30 11:20:00,61.63,61.67,61.51,61.53,40960.61048142744,32.7123,32.7335,32.6486,32.6592,40960.6105
2007-10-30 11:30:00,61.54,61.75,61.49,61.74,39613.96027381888,32.6645,32.776,32.6379,32.7706,39613.9603
2007-10-30 11:40:00,61.74,61.89,61.74,61.82,43317.24834474245,32.7706,32.8503,32.7706,32.8131,43317.2483
2007-10-30 11:50:00,61.82,61.87,61.65,61.85,34339.580294018626,32.8131,32.8396,32.7229,32.829,34339.5803
2007-10-30 12:00:00,61.82,61.89,61.74,61.74,22107.507574907417,32.8131,32.8503,32.7706,32.7706,22107.5076
2007-10-30 12:10:00,61.74,61.79,61.73,61.77,19750.86971159241,32.7706,32.7972,32.7653,32.7866,19750.8697
2007-10-30 12:20:00,61.77,61.82,61.74,61.79,15935.360790034789,32.7866,32.8131,32.7706,32.7972,15935.3608
2007-10-30 12:30:00,61.79,61.87,61.74,61.81,27942.9918078779,32.7972,32.8396,32.7706,32.8078,27942.9918
2007-10-30 12:40:00,61.78,61.83,61.74,61.82,14588.710582426214,32.7919,32.8184,32.7706,32.8131,14588.7106
2007-10-30 12:50:00,61.81,61.9,61.81,61.89,14588.710582426214,32.8078,32.8556,32.8078,32.8503,14588.7106
2007-10-30 13:00:00,61.89,61.92,61.85,61.9,25361.9122432948,32.8503,32.8662,32.829,32.8556,25361.9122
2007-10-30 13:10:00,61.9,61.98,61.82,61.9,36808.43900796768,32.8556,32.898,32.8131,32.8556,36808.439
2007-10-30 13:20:00,61.9,61.93,61.86,61.89,80013.46650207609,32.8556,32.8715,32.8343,32.8503,80013.4665
2007-10-30 13:30:00,61.87,61.95,61.84,61.95,35012.90539782291,32.8396,32.8821,32.8237,32.8821,35012.9054
2007-10-30 13:40:00,61.94,61.98,61.81,61.82,57681.51722590057,32.8768,32.898,32.8078,32.8131,57681.5172
2007-10-30 13:50:00,61.82,61.83,61.69,61.74,25923.016496465043,32.8131,32.8184,32.7441,32.7706,25923.0165
2007-10-30 14:00:00,61.75,61.9,61.69,61.84,48367.1866232746,32.776,32.8556,32.7441,32.8237,48367.1866
2007-10-30 14:10:00,61.84,61.85,61.75,61.78,42531.70239030412,32.8237,32.829,32.776,32.7919,42531.7024
2007-10-30 14:20:00,61.78,61.79,61.66,61.67,23005.2743799798,32.7919,32.7972,32.7282,32.7335,23005.2744
2007-10-30 14:30:00,61.69,61.8,61.65,61.79,32880.709235776005,32.7441,32.8025,32.7229,32.7972,32880.7092
2007-10-30 14:40:00,61.78,61.79,61.69,61.7,26259.679048367187,32.7919,32.7972,32.7441,32.7494,26259.679
2007-10-30 14:50:00,61.7,61.72,61.65,61.66,38491.7517674784,32.7494,32.76,32.7229,32.7282,38491.7518
2007-10-30 15:00:00,61.66,61.67,61.6,61.6,47244.97811693412,32.7282,32.7335,32.6963,32.6963,47244.9781
2007-10-30 15:10:00,61.63,61.63,61.56,61.59,51846.032992930086,32.7123,32.7123,32.6751,32.691,51846.033
2007-10-30 15:20:00,61.59,61.6,61.38,61.4,46234.990461227695,32.691,32.6963,32.5796,32.5902,46234.9905
2007-10-30 15:30:00,61.4,61.46,61.36,61.46,65088.09336774772,32.5902,32.622,32.5689,32.622,65088.0934
2007-10-30 15:40:00,61.45,61.45,61.18,61.28,84502.300527438,32.6167,32.6167,32.4734,32.5265,84502.3005
2007-10-30 15:50:00,61.29,61.41,61.12,61.2,152395.91516103692,32.5318,32.5955,32.4416,32.484,152395.9152
2007-10-31 09:30:00,61.48,61.53,60.98,61.05,129727.30333295926,32.6326,32.6592,32.3672,32.4044,129727.3033
2007-10-31 09:40:00,61.05,61.41,60.95,61.39,106385.36640107732,32.4044,32.5955,32.3513,32.5849,106385.3664
2007-10-31 09:50:00,61.31,61.5,61.19,61.24,70138.03164627988,32.5424,32.6433,32.4787,32.5053,70138.0316
2007-10-31 10:00:00,61.26,61.41,61.22,61.3,83604.53372236561,32.5159,32.5955,32.4946,32.5371,83604.5337
2007-10-31 10:10:00,61.29,61.4,61.25,61.26,95275.50218830658,32.5318,32.5902,32.5106,32.5159,95275.5022
2007-10-31 10:20:00,61.27,61.45,61.26,61.42,51172.7078891258,32.5212,32.6167,32.5159,32.6008,51172.7079
2007-10-31 10:30:00,61.42,61.42,61.2,61.25,57681.51722590057,32.6008,32.6008,32.484,32.5106,57681.5172
2007-10-31 10:40:00,61.26,61.36,61.2,61.2,36022.89305352934,32.5159,32.5689,32.484,32.484,36022.8931
2007-10-31 10:50:00,61.21,61.24,60.99,61.0,43205.027494108406,32.4893,32.5053,32.3726,32.3779,43205.0275
2007-10-31 11:00:00,61.0,61.07,60.99,61.07,38716.19346874649,32.3779,32.415,32.3726,32.415,38716.1935
2007-10-31 11:10:00,61.05,61.07,60.86,60.86,31646.27987880148,32.4044,32.415,32.3036,32.3036,31646.2799
2007-10-31 11:20:00,60.87,60.88,60.82,60.83,131186.17439120187,32.3089,32.3142,32.2823,32.2876,131186.1744
2007-10-31 11:30:00,60.82,60.83,60.57,60.67,86858.938390753,32.2823,32.2876,32.1496,32.2027,86858.9384
2007-10-31 11:40:00,60.67,60.74,60.65,60.67,62843.67635506677,32.2027,32.2399,32.1921,32.2027,62843.6764
2007-10-31 11:50:00,60.68,60.72,60.62,60.66,23229.71608124789,32.208,32.2292,32.1762,32.1974,23229.7161
2007-10-31 12:00:00,60.67,60.84,60.67,60.8,70362.47334754797,32.2027,32.2929,32.2027,32.2717,70362.4733
2007-10-31 12:10:00,60.82,60.84,60.77,60.77,45337.22365615532,32.2823,32.2929,32.2558,32.2558,45337.2237
2007-10-31 12:20:00,60.79,60.87,60.77,60.83,77095.72438559085,32.2664,32.3089,32.2558,32.2876,77095.7244
2007-10-31 12:30:00,60.83,60.84,60.66,60.66,46122.76961059365,32.2876,32.2929,32.1974,32.1974,46122.7696
2007-10-31 12:40:00,60.66,60.71,60.59,60.6,20536.41566603075,32.1974,32.2239,32.1602,32.1655,20536.4157
2007-10-31 12:50:00,60.6,60.61,60.56,60.58,47020.53641566603,32.1655,32.1709,32.1443,32.1549,47020.5364
2007-10-31 13:00:00,60.58,60.63,60.53,60.55,77544.60778812703,32.1549,32.1815,32.1284,32.139,77544.6078
2007-10-31 13:10:00,60.55,60.61,60.55,60.59,32880.709235776005,32.139,32.1709,32.139,32.1602,32880.7092
2007-10-31 13:20:00,60.59,60.71,60.56,60.64,65761.41847155201,32.1602,32.2239,32.1443,32.1868,65761.4185
2007-10-31 13:30:00,60.63,60.66,60.46,60.55,51733.81214229604,32.1815,32.1974,32.0912,32.139,51733.8121
2007-10-31 13:40:00,60.56,60.6,60.53,60.59,34676.24284592077,32.1443,32.1655,32.1284,32.1602,34676.2428
2007-10-31 13:50:00,60.57,60.6,60.5,60.59,103018.74088205588,32.1496,32.1655,32.1125,32.1602,103018.7409
2007-10-31 14:00:00,60.59,60.88,60.57,60.83,144428.2347660195,32.1602,32.3142,32.1496,32.2876,144428.2348
2007-10-31 14:10:00,60.83,61.08,60.63,60.65,181124.45292335315,32.2876,32.4203,32.1815,32.1921,181124.4529
2007-10-31 14:20:00,60.71,60.95,60.35,60.43,159016.94534844573,32.2239,32.3513,32.0329,32.0753,159016.9453
2007-10-31 14:30:00,60.43,60.73,60.15,60.18,140612.7258444619,32.0753,32.2346,31.9267,31.9426,140612.7258
2007-10-31 14:40:00,60.16,60.62,60.16,60.56,169565.70530804622,31.932,32.1762,31.932,32.1443,169565.7053
2007-10-31 14:50:00,60.57,61.38,60.43,61.21,279205.47637751093,32.1496,32.5796,32.0753,32.4893,279205.4764
2007-10-31 15:00:00,61.21,61.21,60.41,60.9,171697.90147009314,32.4893,32.4893,32.0647,32.3248,171697.9015
2007-10-31 15:10:00,60.9,61.05,60.61,60.73,117158.5680619459,32.3248,32.4044,32.1709,32.2346,117158.5681
2007-10-31 15:20:00,60.73,60.8,60.56,60.71,130737.29098866569,32.2346,32.2717,32.1443,32.2239,130737.291
2007-10-31 15:30:00,60.71,60.86,60.62,60.65,136797.21692290428,32.2239,32.3036,32.1762,32.1921,136797.2169
2007-10-31 15:40:00,60.66,60.97,60.62,60.79,161598.02491302884,32.1974,32.3619,32.1762,32.2664,161598.0249
2007-10-31 15:50:00,60.79,61.36,60.76,61.27,334754.7974413646,32.2664,32.5689,32.2505,32.5212,334754.7974
2007-11-01 09:30:00,59.7,60.12,58.98,59.09,322410.5038716193,31.6878,31.9108,31.3057,31.3641,322410.5039
2007-11-01 09:40:00,59.1,59.26,58.74,58.76,246212.54629110088,31.3694,31.4543,31.1783,31.1889,246212.5463
2007-11-01 09:50:00,58.75,59.04,58.31,58.96,291998.65334979235,31.1836,31.3375,30.9501,31.2951,291998.6533
2007-11-01 10:00:00,59.01,59.41,58.71,58.84,317921.6698462574,31.3216,31.5339,31.1624,31.2314,317921.6698
2007-11-01 10:10:00,58.85,58.96,58.51,58.83,166199.07978902478,31.2367,31.2951,31.0562,31.2261,166199.0798
2007-11-01 10:20:00,58.83,59.04,58.51,58.69,176747.8397486253,31.2261,31.3375,31.0562,31.1518,176747.8397
2007-11-01 10:30:00,58.68,59.23,58.63,59.23,104477.6119402985,31.1464,31.4384,31.1199,31.4384,104477.6119
2007-11-01 10:40:00,59.23,59.33,59.08,59.33,150488.1607002581,31.4384,31.4915,31.3588,31.4915,150488.1607
2007-11-01 10:50:00,59.33,59.78,59.3,59.77,186847.7163056896,31.4915,31.7303,31.4755,31.725,186847.7163
2007-11-01 11:00:00,59.85,59.98,59.53,59.6,163618.0002244417,31.7675,31.8365,31.5976,31.6348,163618.0002
2007-11-01 11:10:00,59.54,59.6,59.31,59.53,65312.53506901582,31.6029,31.6348,31.4808,31.5976,65312.5351
2007-11-01 11:20:00,59.53,59.68,59.45,59.53,79115.6996970037,31.5976,31.6772,31.5551,31.5976,79115.6997
2007-11-01 11:30:00,59.53,59.53,59.19,59.2,103355.40343395802,31.5976,31.5976,31.4171,31.4225,103355.4034
2007-11-01 11:40:00,59.2,59.25,58.86,58.87,131410.61609246998,31.4225,31.449,31.242,31.2473,131410.6161
2007-11-01 11:50:00,58.85,59.04,58.81,58.97,75075.74907417798,31.2367,31.3375,31.2154,31.3004,75075.7491
2007-11-01 12:00:00,59.0,59.48,58.98,59.44,77881.27034002918,31.3163,31.5711,31.3057,31.5498,77881.2703
2007-11-01 12:10:00,59.45,59.5,59.36,59.37,57232.63382336438,31.5551,31.5817,31.5074,31.5127,57232.6338
2007-11-01 12:20:00,59.38,59.47,59.2,59.23,73167.99461339916,31.518,31.5658,31.4225,31.4384,73167.9946
2007-11-01 12:30:00,59.21,59.26,59.08,59.18,57120.41297273033,31.4278,31.4543,31.3588,31.4118,57120.413
2007-11-01 12:40:00,59.19,59.2,58.96,59.18,49601.61598024913,31.4171,31.4225,31.2951,31.4118,49601.616
2007-11-01 12:50:00,59.17,59.28,59.17,59.28,24688.587139490515,31.4065,31.4649,31.4065,31.4649,24688.5871
2007-11-01 13:00:00,59.28,59.41,59.18,59.38,33441.813488946245,31.4649,31.5339,31.4118,31.518,33441.8135
2007-11-01 13:10:00,59.37,59.38,59.26,59.31,62058.13040062843,31.5127,31.518,31.4543,31.4808,62058.1304
2007-11-01 13:20:00,59.31,59.38,59.13,59.19,57232.63382336438,31.4808,31.518,31.3853,31.4171,57232.6338
2007-11-01 13:30:00,59.18,59.18,58.95,59.13,77432.38693749298,31.4118,31.4118,31.2898,31.3853,77432.3869
2007-11-01 13:40:00,59.13,59.13,58.93,59.08,54651.55425878128,31.3853,31.3853,31.2791,31.3588,54651.5543
2007-11-01 13:50:00,59.1,59.1,58.64,58.67,75075.74907417798,31.3694,31.3694,31.1252,31.1411,75075.7491
2007-11-01 14:00:00,58.65,58.87,58.65,58.86,49713.83683088318,31.1305,31.2473,31.1305,31.242,49713.8368
2007-11-01 14:10:00,58.87,58.87,58.6,58.69,65873.63932218606,31.2473,31.2473,31.104,31.1518,65873.6393
2007-11-01 14:20:00,58.68,58.81,58.51,58.55,73055.77376276512,31.1464,31.2154,31.0562,31.0774,73055.7738
2007-11-01 14:30:00,58.55,58.97,58.55,58.94,52631.57894736842,31.0774,31.3004,31.0774,31.2844,52631.5789
2007-11-01 14:40:00,58.95,59.09,58.92,59.06,48928.29087644485,31.2898,31.3641,31.2738,31.3481,48928.2909
2007-11-01 14:50:00,59.06,59.2,58.98,59.1,66883.62697789249,31.3481,31.4225,31.3057,31.3694,66883.627
2007-11-01 15:00:00,59.08,59.2,58.97,59.19,68005.83548423297,31.3588,31.4225,31.3004,31.4171,68005.8355
2007-11-01 15:10:00,59.18,59.2,58.89,58.92,114465.26764672875,31.4118,31.4225,31.2579,31.2738,114465.2676
2007-11-01 15:20:00,58.92,58.93,58.46,58.47,166086.85893839074,31.2738,31.2791,31.0297,31.035,166086.8589
2007-11-01 15:30:00,58.47,58.65,58.39,58.46,177196.72315116148,31.035,31.1305,30.9925,31.0297,177196.7232
2007-11-01 15:40:00,58.47,58.74,58.46,58.57,174054.53933340815,31.035,31.1783,31.0297,31.0881,174054.5393
2007-11-01 15:50:00,58.59,58.59,58.37,58.45,335540.34339580295,31.0987,31.0987,30.9819,31.0244,335540.3434
2007-11-02 09:30:00,58.27,58.42,56.59,56.97,288295.3652788688,31.2865,31.367,30.3845,30.5885,288295.3653
2007-11-02 09:40:00,56.95,57.28,56.24,56.24,242845.92077207944,30.5778,30.7549,30.1965,30.1965,242845.9208
2007-11-02 09:50:00,56.25,56.5,56.09,56.17,289642.0154864773,30.2019,30.3361,30.116,30.159,289642.0155
2007-11-02 10:00:00,56.2,56.23,55.48,55.78,410616.0924699809,30.1751,30.1912,29.7885,29.9496,410616.0925
2007-11-02 10:10:00,55.8,56.01,55.68,55.77,181236.6737739872,29.9603,30.073,29.8959,29.9442,181236.6738
2007-11-02 10:20:00,55.77,56.22,55.52,56.19,220962.85489844013,29.9442,30.1858,29.81,30.1697,220962.8549
2007-11-02 10:30:00,56.19,56.43,56.19,56.25,111323.08382897542,30.1697,30.2986,30.1697,30.2019,111323.0838
2007-11-02 10:40:00,56.26,56.3,55.94,55.94,124901.8067556952,30.2073,30.2288,30.0355,30.0355,124901.8068
2007-11-02 10:50:00,55.94,56.14,55.87,56.03,82594.54606665918,30.0355,30.1428,29.9979,30.0838,82594.5461
2007-11-02 11:00:00,56.04,56.23,55.77,55.84,103130.96173268992,30.0892,30.1912,29.9442,29.9818,103130.9617
2007-11-02 11:10:00,55.8,56.01,55.72,55.83,89664.45965660419,29.9603,30.073,29.9173,29.9764,89664.4597
2007-11-02 11:20:00,55.82,55.83,55.39,55.43,143306.02625967903,29.971,29.9764,29.7402,29.7616,143306.0263
2007-11-02 11:30:00,55.43,55.56,55.27,55.44,164066.88362697788,29.7616,29.8314,29.6757,29.767,164066.8836
2007-11-02 11:40:00,55.44,55.44,55.1,55.17,151385.92750533047,29.767,29.767,29.5844,29.622,151385.9275
2007-11-02 11:50:00,55.17,55.39,55.1,55.18,223880.59701492536,29.622,29.7402,29.5844,29.6274,223880.597
2007-11-02 12:00:00,55.16,55.51,55.15,55.49,295814.16227135,29.6167,29.8046,29.6113,29.7938,295814.1623
2007-11-02 12:10:00,55.48,55.77,55.46,55.6,192458.758837392,29.7885,29.9442,29.7777,29.8529,192458.7588
2007-11-02 12:20:00,55.6,55.88,55.53,55.78,118729.65997082255,29.8529,30.0032,29.8153,29.9496,118729.66
2007-11-02 12:30:00,55.78,56.27,55.77,56.26,154303.66962181573,29.9496,30.2126,29.9442,30.2073,154303.6696
2007-11-02 12:40:00,56.26,56.68,56.24,56.58,204354.16900460105,30.2073,30.4328,30.1965,30.3791,204354.169
2007-11-02 12:50:00,56.58,56.94,56.17,56.93,158568.06194590955,30.3791,30.5724,30.159,30.567,158568.0619
2007-11-02 13:00:00,56.94,56.98,56.61,56.72,112333.07148468184,30.5724,30.5939,30.3952,30.4543,112333.0715
2007-11-02 13:10:00,56.71,56.75,56.37,56.58,81247.89585905061,30.4489,30.4704,30.2663,30.3791,81247.8959
2007-11-02 13:20:00,56.55,56.67,56.14,56.23,87644.48434519133,30.363,30.4274,30.1428,30.1912,87644.4843
2007-11-02 13:30:00,56.22,56.49,56.18,56.46,62619.234653798674,30.1858,30.3308,30.1643,30.3147,62619.2347
2007-11-02 13:40:00,56.44,56.54,56.18,56.54,80462.34990461227,30.3039,30.3576,30.1643,30.3576,80462.3499
2007-11-02 13:50:00,56.54,56.66,56.41,56.47,98193.24430479182,30.3576,30.422,30.2878,30.32,98193.2443
2007-11-02 14:00:00,56.45,56.58,56.35,56.52,68342.4980361351,30.3093,30.3791,30.2556,30.3469,68342.498
2007-11-02 14:10:00,56.53,56.58,56.18,56.26,179441.14016384244,30.3522,30.3791,30.1643,30.2073,179441.1402
2007-11-02 14:20:00,56.26,56.48,56.22,56.3,161598.02491302884,30.2073,30.3254,30.1858,30.2288,161598.0249
2007-11-02 14:30:00,56.29,56.33,56.14,56.15,85848.95073504657,30.2234,30.2449,30.1428,30.1482,85848.9507
2007-11-02 14:40:00,56.15,56.23,56.07,56.17,112333.07148468184,30.1482,30.1912,30.1053,30.159,112333.0715
2007-11-02 14:50:00,56.17,56.25,55.96,56.14,120974.07698350352,30.159,30.2019,30.0462,30.1428,120974.077
2007-11-02 15:00:00,56.13,56.41,56.13,56.34,103018.74088205588,30.1375,30.2878,30.1375,30.2502,103018.7409
2007-11-02 15:10:00,56.33,56.49,56.16,56.47,147009.31433060262,30.2449,30.3308,30.1536,30.32,147009.3143
2007-11-02 15:20:00,56.48,56.57,56.4,56.41,122432.94804174616,30.3254,30.3737,30.2824,30.2878,122432.948
2007-11-02 15:30:00,56.4,56.72,56.36,56.51,168219.05510043766,30.2824,30.4543,30.261,30.3415,168219.0551
2007-11-02 15:40:00,56.51,57.03,56.5,57.0,265514.5326001571,30.3415,30.6207,30.3361,30.6046,265514.5326
2007-11-02 15:50:00,56.99,57.24,56.96,57.05,323420.49152732576,30.5992,30.7335,30.5831,30.6314,323420.4915
2007-11-05 09:30:00,55.92,56.69,55.92,56.53,197620.91796655816,30.0247,30.4382,30.0247,30.3522,197620.918
2007-11-05 09:40:00,56.52,57.03,56.52,57.03,116148.58040623947,30.3469,30.6207,30.3469,30.6207,116148.5804
2007-11-05 09:50:00,57.06,57.57,56.94,57.54,125126.2484569633,30.6368,30.9106,30.5724,30.8945,125126.2485
2007-11-05 10:00:00,57.53,57.74,57.44,57.47,136460.55437100213,30.8892,31.0019,30.8408,30.857,136460.5544
2007-11-05 10:10:00,57.48,57.54,57.25,57.31,115811.91785433731,30.8623,30.8945,30.7388,30.771,115811.9179
2007-11-05 10:20:00,57.32,57.54,57.31,57.33,86522.27583885085,30.7764,30.8945,30.771,30.7818,86522.2758
2007-11-05 10:30:00,57.34,57.88,57.32,57.81,170126.80956121648,30.7872,31.0771,30.7764,31.0395,170126.8096
2007-11-05 10:40:00,57.8,58.25,57.8,58.23,159914.7121535181,31.0341,31.2758,31.0341,31.265,159914.7122
2007-11-05 10:50:00,58.22,58.22,58.06,58.14,95948.82729211087,31.2596,31.2596,31.1737,31.2167,95948.8273
2007-11-05 11:00:00,58.14,58.25,58.1,58.25,66659.1852766244,31.2167,31.2758,31.1952,31.2758,66659.1853
2007-11-05 11:10:00,58.25,58.25,57.86,57.87,114353.04679609471,31.2758,31.2758,31.0664,31.0717,114353.0468
2007-11-05 11:20:00,57.87,57.98,57.57,57.64,81472.3375603187,31.0717,31.1308,30.9106,30.9482,81472.3376
2007-11-05 11:30:00,57.63,57.81,57.58,57.6,100325.44046683871,30.9429,31.0395,30.916,30.9268,100325.4405
2007-11-05 11:40:00,57.58,57.88,57.58,57.76,96285.489844013,30.916,31.0771,30.916,31.0127,96285.4898
2007-11-05 11:50:00,57.74,57.86,57.72,57.83,38716.19346874649,31.0019,31.0664,30.9912,31.0502,38716.1935
2007-11-05 12:00:00,57.84,58.05,57.82,58.02,79115.6996970037,31.0556,31.1684,31.0449,31.1523,79115.6997
2007-11-05 12:10:00,58.02,58.15,57.95,58.08,74739.08652227583,31.1523,31.2221,31.1147,31.1845,74739.0865
2007-11-05 12:20:00,58.07,58.1,57.89,58.1,68230.27718550107,31.1791,31.1952,31.0825,31.1952,68230.2772
2007-11-05 12:30:00,58.08,58.16,57.97,58.14,99539.8945124004,31.1845,31.2274,31.1254,31.2167,99539.8945
2007-11-05 12:40:00,58.14,58.14,58.01,58.12,36583.99730669958,31.2167,31.2167,31.1469,31.206,36583.9973
2007-11-05 12:50:00,58.11,58.11,57.93,58.05,48928.29087644485,31.2006,31.2006,31.1039,31.1684,48928.2909
2007-11-05 13:00:00,58.05,58.15,57.89,57.91,45337.22365615532,31.1684,31.2221,31.0825,31.0932,45337.2237
2007-11-05 13:10:00,57.89,57.89,57.7,57.89,64639.209965211536,31.0825,31.0825,30.9804,31.0825,64639.21
2007-11-05 13:20:00,57.89,57.91,57.72,57.73,62731.45550443272,31.0825,31.0932,30.9912,30.9966,62731.4555
2007-11-05 13:30:00,57.73,57.82,57.56,57.64,45449.44450678936,30.9966,31.0449,30.9053,30.9482,45449.4445
2007-11-05 13:40:00,57.65,57.74,57.49,57.5,49489.39512961508,30.9536,31.0019,30.8677,30.8731,49489.3951
2007-11-05 13:50:00,57.5,57.62,57.27,57.51,91572.214117383,30.8731,30.9375,30.7496,30.8784,91572.2141
2007-11-05 14:00:00,57.52,57.62,57.46,57.6,78105.71204129727,30.8838,30.9375,30.8516,30.9268,78105.712
2007-11-05 14:10:00,57.6,57.85,57.58,57.73,81584.55841095276,30.9268,31.061,30.916,30.9966,81584.5584
2007-11-05 14:20:00,57.7,57.8,57.51,57.62,121871.8437885759,30.9804,31.0341,30.8784,30.9375,121871.8438
2007-11-05 14:30:00,57.61,57.61,57.21,57.36,105936.48299854112,30.9321,30.9321,30.7174,30.7979,105936.483
2007-11-05 14:40:00,57.36,57.48,57.28,57.46,102345.4157782516,30.7979,30.8623,30.7549,30.8516,102345.4158
2007-11-05 14:50:00,57.44,57.65,57.43,57.48,79564.58309953989,30.8408,30.9536,30.8355,30.8623,79564.5831
2007-11-05 15:00:00,57.48,58.15,57.45,57.9,132757.26630007854,30.8623,31.2221,30.8462,31.0878,132757.2663
2007-11-05 15:10:00,57.89,58.1,57.84,58.05,127482.8863202783,31.0825,31.1952,31.0556,31.1684,127482.8863
2007-11-05 15:20:00,58.03,58.44,58.03,58.28,184491.0784423746,31.1576,31.3778,31.1576,31.2919,184491.0784
2007-11-05 15:30:00,58.28,58.44,58.09,58.1,165525.7546852205,31.2919,31.3778,31.1898,31.1952,165525.7547
2007-11-05 15:40:00,58.11,58.15,57.81,57.91,234990.4612276961,31.2006,31.2221,31.0395,31.0932,234990.4612
2007-11-05 15:50:00,57.89,57.97,57.83,57.83,217932.89193132083,31.0825,31.1254,31.0502,31.0502,217932.8919
2007-11-06 09:30:00,58.69,58.84,58.04,58.1,203568.6230501627,31.512,31.5925,31.163,31.1952,203568.6231
2007-11-06 09:40:00,58.11,58.29,57.67,58.07,120861.85613286948,31.2006,31.2972,30.9643,31.1791,120861.8561
2007-11-06 09:50:00,58.06,58.08,57.51,57.93,479856.3573111884,31.1737,31.1845,30.8784,31.1039,479856.3573
2007-11-06 10:00:00,57.93,58.21,57.86,58.09,75973.51587925036,31.1039,31.2543,31.0664,31.1898,75973.5159
2007-11-06 10:10:00,58.05,58.06,57.74,57.83,88317.80944899561,31.1684,31.1737,31.0019,31.0502,88317.8094
2007-11-06 10:20:00,57.83,57.84,57.62,57.68,116597.46380877566,31.0502,31.0556,30.9375,30.9697,116597.4638
2007-11-06 10:30:00,57.68,57.68,57.48,57.61,52407.13724610032,30.9697,30.9697,30.8623,30.9321,52407.1372
2007-11-06 10:40:00,57.63,57.64,57.31,57.32,66210.3018740882,30.9429,30.9482,30.771,30.7764,66210.3019
2007-11-06 10:50:00,57.31,57.31,56.83,56.93,200201.99753114127,30.771,30.771,30.5133,30.567,200201.9975
2007-11-06 11:00:00,56.93,57.33,56.93,57.33,141173.83009763213,30.567,30.7818,30.567,30.7818,141173.8301
2007-11-06 11:10:00,57.33,57.38,57.19,57.38,107395.35405678376,30.7818,30.8086,30.7066,30.8086,107395.3541
2007-11-06 11:20:00,57.38,57.49,57.34,57.49,62731.45550443272,30.8086,30.8677,30.7872,30.8677,62731.4555
2007-11-06 11:30:00,57.48,57.51,57.29,57.5,61721.46784872629,30.8623,30.8784,30.7603,30.8731,61721.4678
2007-11-06 11:40:00,57.51,57.51,57.15,57.2,158006.9576927393,30.8784,30.8784,30.6851,30.712,158006.9577
2007-11-06 11:50:00,57.19,57.48,57.16,57.38,96061.04814274493,30.7066,30.8623,30.6905,30.8086,96061.0481
2007-11-06 12:00:00,57.39,57.39,57.07,57.26,57232.63382336438,30.814,30.814,30.6422,30.7442,57232.6338
2007-11-06 12:10:00,57.26,57.56,57.19,57.48,70250.25249691392,30.7442,30.9053,30.7066,30.8623,70250.2525
2007-11-06 12:20:00,57.55,57.57,57.43,57.48,51733.81214229604,30.8999,30.9106,30.8355,30.8623,51733.8121
2007-11-06 12:30:00,57.48,57.5,57.37,57.5,51172.7078891258,30.8623,30.8731,30.8033,30.8731,51172.7079
2007-11-06 12:40:00,57.51,57.57,57.4,57.4,36359.55560543149,30.8784,30.9106,30.8194,30.8194,36359.5556
2007-11-06 12:50:00,57.4,57.65,57.4,57.65,44776.119402985074,30.8194,30.9536,30.8194,30.9536,44776.1194
2007-11-06 13:00:00,57.65,57.71,57.61,57.67,84277.8588261699,30.9536,30.9858,30.9321,30.9643,84277.8588
2007-11-06 13:10:00,57.68,57.73,57.54,57.72,99315.4528111323,30.9697,30.9966,30.8945,30.9912,99315.4528
2007-11-06 13:20:00,57.72,57.82,57.67,57.82,74065.76141847155,30.9912,31.0449,30.9643,31.0449,74065.7614
2007-11-06 13:30:00,57.81,57.97,57.76,57.97,79115.6996970037,31.0395,31.1254,31.0127,31.1254,79115.6997
2007-11-06 13:40:00,57.97,57.97,57.84,57.9,75300.19077544607,31.1254,31.1254,31.0556,31.0878,75300.1908
2007-11-06 13:50:00,57.92,57.99,57.79,57.8,50836.04533722365,31.0986,31.1362,31.0288,31.0341,50836.0453
2007-11-06 14:00:00,57.81,57.96,57.75,57.77,60711.48019301986,31.0395,31.12,31.0073,31.018,60711.4802
2007-11-06 14:10:00,57.79,57.92,57.76,57.85,58242.62147907081,31.0288,31.0986,31.0127,31.061,58242.6215
2007-11-06 14:20:00,57.86,57.87,57.7,57.75,54875.995960049375,31.0664,31.0717,30.9804,31.0073,54875.996
2007-11-06 14:30:00,57.78,57.89,57.69,57.71,77544.60778812703,31.0234,31.0825,30.9751,30.9858,77544.6078
2007-11-06 14:40:00,57.73,57.87,57.66,57.8,58579.28403097295,30.9966,31.0717,30.959,31.0341,58579.284
2007-11-06 14:50:00,57.81,57.9,57.73,57.88,86297.83413758276,31.0395,31.0878,30.9966,31.0771,86297.8341
2007-11-06 15:00:00,57.83,58.01,57.83,57.9,57569.29637526653,31.0502,31.1469,31.0502,31.0878,57569.2964
2007-11-06 15:10:00,57.91,58.03,57.9,57.93,174952.30613848052,31.0932,31.1576,31.0878,31.1039,174952.3061
2007-11-06 15:20:00,57.93,57.97,57.9,57.93,121198.51868477162,31.1039,31.1254,31.0878,31.1039,121198.5187
2007-11-06 15:30:00,57.93,57.95,57.79,57.83,137694.98372797665,31.1039,31.1147,31.0288,31.0502,137694.9837
2007-11-06 15:40:00,57.85,58.14,57.85,58.11,190999.8877791493,31.061,31.2167,31.061,31.2006,190999.8878
2007-11-06 15:50:00,58.11,58.29,58.1,58.29,235888.22803276847,31.2006,31.2972,31.1952,31.2972,235888.228
2007-11-07 09:30:00,58.27,58.27,57.18,57.42,124452.923353159,31.2865,31.2865,30.7012,30.8301,124452.9234
2007-11-07 09:40:00,57.41,57.41,56.81,57.0,150488.1607002581,30.8247,30.8247,30.5026,30.6046,150488.1607
2007-11-07 09:50:00,57.04,57.34,56.91,57.0,106048.70384917516,30.6261,30.7872,30.5563,30.6046,106048.7038
2007-11-07 10:00:00,57.0,57.2,56.86,57.07,116373.02210750755,30.6046,30.712,30.5294,30.6422,116373.0221
2007-11-07 10:10:00,57.06,57.14,56.99,57.07,83716.75457299966,30.6368,30.6798,30.5992,30.6422,83716.7546
2007-11-07 10:20:00,57.08,57.08,56.86,56.87,98417.68600605991,30.6476,30.6476,30.5294,30.5348,98417.686
2007-11-07 10:30:00,56.88,56.92,56.39,56.58,175176.74783974863,30.5402,30.5616,30.2771,30.3791,175176.7478
2007-11-07 10:40:00,56.57,56.65,56.46,56.64,133879.47480641902,30.3737,30.4167,30.3147,30.4113,133879.4748
2007-11-07 10:50:00,56.62,56.95,56.56,56.79,138368.30883178097,30.4006,30.5778,30.3684,30.4918,138368.3088
2007-11-07 11:00:00,56.77,56.83,56.44,56.78,154303.66962181573,30.4811,30.5133,30.3039,30.4865,154303.6696
2007-11-07 11:10:00,56.78,56.84,56.62,56.82,167770.17169790147,30.4865,30.5187,30.4006,30.508,167770.1717
2007-11-07 11:20:00,56.83,56.83,56.54,56.62,150824.82325216025,30.5133,30.5133,30.3576,30.4006,150824.8233
2007-11-07 11:30:00,56.62,56.65,56.46,56.53,92469.9809224554,30.4006,30.4167,30.3147,30.3522,92469.9809
2007-11-07 11:40:00,56.55,56.56,56.42,56.42,65985.8601728201,30.363,30.3684,30.2932,30.2932,65985.8602
2007-11-07 11:50:00,56.42,56.65,56.37,56.65,69801.36909437773,30.2932,30.4167,30.2663,30.4167,69801.3691
2007-11-07 12:00:00,56.64,56.67,56.27,56.27,86185.6132869487,30.4113,30.4274,30.2126,30.2126,86185.6133
2007-11-07 12:10:00,56.28,56.29,56.13,56.17,86185.6132869487,30.218,30.2234,30.1375,30.159,86185.6133
2007-11-07 12:20:00,56.16,56.45,56.14,56.42,81809.00011222085,30.1536,30.3093,30.1428,30.2932,81809.0001
2007-11-07 12:30:00,56.42,56.58,56.36,56.45,84726.74222870609,30.2932,30.3791,30.261,30.3093,84726.7422
2007-11-07 12:40:00,56.45,56.47,56.14,56.22,89215.576254068,30.3093,30.32,30.1428,30.1858,89215.5763
2007-11-07 12:50:00,56.22,56.5,56.15,56.33,121310.73953540568,30.1858,30.3361,30.1482,30.2449,121310.7395
2007-11-07 13:00:00,56.33,56.46,56.21,56.34,54875.995960049375,30.2449,30.3147,30.1804,30.2502,54875.996
2007-11-07 13:10:00,56.34,56.37,55.79,56.03,189428.79587027268,30.2502,30.2663,29.9549,30.0838,189428.7959
2007-11-07 13:20:00,56.03,56.34,55.84,56.26,96958.8149478173,30.0838,30.2502,29.9818,30.2073,96958.8149
2007-11-07 13:30:00,56.27,56.43,56.23,56.27,75861.29502861631,30.2126,30.2986,30.1912,30.2126,75861.295
2007-11-07 13:40:00,56.26,56.46,56.23,56.39,53641.56660307485,30.2073,30.3147,30.1912,30.2771,53641.5666
2007-11-07 13:50:00,56.4,56.5,56.23,56.4,52856.02064863651,30.2824,30.3361,30.1912,30.2824,52856.0206
2007-11-07 14:00:00,56.38,56.45,56.22,56.41,73280.21546403322,30.2717,30.3093,30.1858,30.2878,73280.2155
2007-11-07 14:10:00,56.39,56.58,56.32,56.48,89776.68050723824,30.2771,30.3791,30.2395,30.3254,89776.6805
2007-11-07 14:20:00,56.48,56.68,56.44,56.61,135899.45011783188,30.3254,30.4328,30.3039,30.3952,135899.4501
2007-11-07 14:30:00,56.6,56.76,56.58,56.71,146784.8726293345,30.3898,30.4757,30.3791,30.4489,146784.8726
2007-11-07 14:40:00,56.71,56.86,56.58,56.67,108517.56256312424,30.4489,30.5294,30.3791,30.4274,108517.5626
2007-11-07 14:50:00,56.68,56.74,56.55,56.59,142520.4803052407,30.4328,30.465,30.363,30.3845,142520.4803
2007-11-07 15:00:00,56.61,56.78,56.51,56.78,118617.43912018852,30.3952,30.4865,30.3415,30.4865,118617.4391
2007-11-07 15:10:00,56.78,56.87,56.65,56.67,119851.86847716304,30.4865,30.5348,30.4167,30.4274,119851.8685
2007-11-07 15:20:00,56.67,56.83,56.34,56.41,191560.9920323196,30.4274,30.5133,30.2502,30.2878,191560.992
2007-11-07 15:30:00,56.4,56.58,56.23,56.3,230389.40635170013,30.2824,30.3791,30.1912,30.2288,230389.4064
2007-11-07 15:40:00,56.3,56.6,56.3,56.45,295253.0580181798,30.2288,30.3898,30.2288,30.3093,295253.058
2007-11-07 15:50:00,56.45,56.45,56.21,56.23,530019.0775446078,30.3093,30.3093,30.1804,30.1912,530019.0775
2007-11-08 09:30:00,56.33,57.19,56.33,56.75,95275.50218830658,30.2449,30.7066,30.2449,30.4704,95275.5022
2007-11-08 09:40:00,56.81,56.81,55.92,56.16,131635.05779373806,30.5026,30.5026,30.0247,30.1536,131635.0578
2007-11-08 09:50:00,56.15,57.09,56.05,56.96,98417.68600605991,30.1482,30.6529,30.0945,30.5831,98417.686
2007-11-08 10:00:00,56.95,57.16,56.74,56.95,289978.6780383795,30.5778,30.6905,30.465,30.5778,289978.678
2007-11-08 10:10:00,56.95,57.34,56.82,57.28,87307.82179328919,30.5778,30.7872,30.508,30.7549,87307.8218
2007-11-08 10:20:00,57.28,57.57,57.19,57.45,252833.5764785097,30.7549,30.9106,30.7066,30.8462,252833.5765
2007-11-08 10:30:00,57.45,57.6,57.24,57.32,110088.6544720009,30.8462,30.9268,30.7335,30.7764,110088.6545
2007-11-08 10:40:00,57.32,57.68,57.3,57.66,130737.29098866569,30.7764,30.9697,30.7657,30.959,130737.291
2007-11-08 10:50:00,57.67,58.12,57.64,58.02,170912.3555156548,30.9643,31.206,30.9482,31.1523,170912.3555
2007-11-08 11:00:00,58.02,58.15,57.78,57.82,109303.10851756256,31.1523,31.2221,31.0234,31.0449,109303.1085
2007-11-08 11:10:00,57.82,57.98,57.69,57.69,82931.20861856133,31.0449,31.1308,30.9751,30.9751,82931.2086
2007-11-08 11:20:00,57.69,57.73,57.48,57.5,119739.647626529,30.9751,30.9966,30.8623,30.8731,119739.6476
2007-11-08 11:30:00,57.51,57.56,57.37,57.43,162832.45427000336,30.8784,30.9053,30.8033,30.8355,162832.4543
2007-11-08 11:40:00,57.45,57.56,57.16,57.16,116597.46380877566,30.8462,30.9053,30.6905,30.6905,116597.4638
2007-11-08 11:50:00,57.16,57.57,57.16,57.48,133318.3705532488,30.6905,30.9106,30.6905,30.8623,133318.3706
2007-11-08 12:00:00,57.47,57.56,57.2,57.26,104140.94938839636,30.857,30.9053,30.712,30.7442,104140.9494
2007-11-08 12:10:00,57.25,57.44,57.1,57.17,126472.89866457188,30.7388,30.8408,30.6583,30.6959,126472.8987
2007-11-08 12:20:00,57.16,57.48,57.11,57.44,138368.30883178097,30.6905,30.8623,30.6637,30.8408,138368.3088
2007-11-08 12:30:00,57.44,57.51,56.94,57.1,142408.25945460665,30.8408,30.8784,30.5724,30.6583,142408.2595
2007-11-08 12:40:00,57.11,57.2,56.87,56.99,200089.77668050723,30.6637,30.712,30.5348,30.5992,200089.7767
2007-11-08 12:50:00,56.99,57.2,56.86,57.06,139041.6339355852,30.5992,30.712,30.5294,30.6368,139041.6339
2007-11-08 13:00:00,57.07,57.15,56.54,56.69,287397.5984737964,30.6422,30.6851,30.3576,30.4382,287397.5985
2007-11-08 13:10:00,56.7,57.11,56.58,56.94,209179.6655818651,30.4435,30.6637,30.3791,30.5724,209179.6656
2007-11-08 13:20:00,56.94,57.18,56.75,57.03,233756.0318707216,30.5724,30.7012,30.4704,30.6207,233756.0319
2007-11-08 13:30:00,57.03,57.24,56.83,56.98,193693.1881943665,30.6207,30.7335,30.5133,30.5939,193693.1882
2007-11-08 13:40:00,56.99,57.08,56.69,56.78,157894.73684210525,30.5992,30.6476,30.4382,30.4865,157894.7368
2007-11-08 13:50:00,56.79,57.13,56.68,57.12,182134.4405790596,30.4918,30.6744,30.4328,30.669,182134.4406
2007-11-08 14:00:00,57.11,57.2,56.9,56.9,153742.56536864548,30.6637,30.712,30.5509,30.5509,153742.5654
2007-11-08 14:10:00,56.87,57.03,56.77,56.99,109415.3293681966,30.5348,30.6207,30.4811,30.5992,109415.3294
2007-11-08 14:20:00,56.99,57.16,56.91,57.07,104702.0536415666,30.5992,30.6905,30.5563,30.6422,104702.0536
2007-11-08 14:30:00,57.05,57.32,56.92,56.93,108742.00426439232,30.6314,30.7764,30.5616,30.567,108742.0043
2007-11-08 14:40:00,56.92,57.23,56.92,57.13,104702.0536415666,30.5616,30.7281,30.5616,30.6744,104702.0536
2007-11-08 14:50:00,57.14,57.48,56.95,57.45,127258.4446190102,30.6798,30.8623,30.5778,30.8462,127258.4446
2007-11-08 15:00:00,57.48,57.6,57.24,57.4,211872.96599708224,30.8623,30.9268,30.7335,30.8194,211872.966
2007-11-08 15:10:00,57.4,57.7,57.19,57.67,193468.7464930984,30.8194,30.9804,30.7066,30.9643,193468.7465
2007-11-08 15:20:00,57.69,58.06,57.67,57.89,248344.74245314777,30.9751,31.1737,30.9643,31.0825,248344.7425
2007-11-08 15:30:00,57.9,58.01,57.84,57.98,238918.19099988777,31.0878,31.1469,31.0556,31.1308,238918.191
2007-11-08 15:40:00,57.98,58.27,57.93,58.06,315003.9277297722,31.1308,31.2865,31.1039,31.1737,315003.9277
2007-11-08 15:50:00,58.06,58.19,57.97,58.07,362473.3475479744,31.1737,31.2435,31.1254,31.1791,362473.3475
2007-11-09 09:30:00,57.18,57.57,57.07,57.27,266075.63685332733,30.7012,30.9106,30.6422,30.7496,266075.6369
2007-11-09 09:40:00,57.29,57.58,57.23,57.52,179890.02356637863,30.7603,30.916,30.7281,30.8838,179890.0236
2007-11-09 09:50:00,57.56,57.62,57.39,57.41,221187.2965997082,30.9053,30.9375,30.814,30.8247,221187.2966
2007-11-09 10:00:00,57.41,57.57,57.08,57.48,268544.4955672764,30.8247,30.9106,30.6476,30.8623,268544.4956
2007-11-09 10:10:00,57.48,57.9,57.45,57.86,243294.8041746156,30.8623,31.0878,30.8462,31.0664,243294.8042
2007-11-09 10:20:00,57.88,57.89,57.24,57.3,209516.32813376724,31.0771,31.0825,30.7335,30.7657,209516.3281
2007-11-09 10:30:00,57.34,57.52,57.11,57.29,146672.65177870047,30.7872,30.8838,30.6637,30.7603,146672.6518
2007-11-09 10:40:00,57.29,57.41,56.82,56.87,189092.13331837056,30.7603,30.8247,30.508,30.5348,189092.1333
2007-11-09 10:50:00,56.87,56.91,56.68,56.91,127707.3280215464,30.5348,30.5563,30.4328,30.5563,127707.328
2007-11-09 11:00:00,56.91,57.05,56.68,56.75,148692.62709011332,30.5563,30.6314,30.4328,30.4704,148692.6271
2007-11-09 11:10:00,56.73,57.03,56.61,56.95,101559.86982381326,30.4596,30.6207,30.3952,30.5778,101559.8698
2007-11-09 11:20:00,56.93,57.25,56.93,57.04,96846.59409718325,30.567,30.7388,30.567,30.6261,96846.5941
2007-11-09 11:30:00,57.03,57.25,56.99,57.08,72158.00695769273,30.6207,30.7388,30.5992,30.6476,72158.007
2007-11-09 11:40:00,57.1,57.58,57.1,57.47,148019.30198630906,30.6583,30.916,30.6583,30.857,148019.302
2007-11-09 11:50:00,57.47,57.52,57.31,57.5,106609.8081023454,30.857,30.8838,30.771,30.8731,106609.8081
2007-11-09 12:00:00,57.48,57.48,57.13,57.34,80237.90820334418,30.8623,30.8623,30.6744,30.7872,80237.9082
2007-11-09 12:10:00,57.37,57.44,57.18,57.37,70250.25249691392,30.8033,30.8408,30.7012,30.8033,70250.2525
2007-11-09 12:20:00,57.4,57.46,57.26,57.35,66659.1852766244,30.8194,30.8516,30.7442,30.7925,66659.1853
2007-11-09 12:30:00,57.29,57.65,57.25,57.51,79115.6996970037,30.7603,30.9536,30.7388,30.8784,79115.6997
2007-11-09 12:40:00,57.52,57.69,57.43,57.46,87868.92604645943,30.8838,30.9751,30.8355,30.8516,87868.926
2007-11-09 12:50:00,57.41,57.43,57.24,57.3,67332.51038042868,30.8247,30.8355,30.7335,30.7657,67332.5104
2007-11-09 13:00:00,57.28,57.34,57.13,57.16,123891.81909998876,30.7549,30.7872,30.6744,30.6905,123891.8191
2007-11-09 13:10:00,57.16,57.38,57.12,57.38,115924.13870497138,30.6905,30.8086,30.669,30.8086,115924.1387
2007-11-09 13:20:00,57.38,57.48,57.21,57.35,81472.3375603187,30.8086,30.8623,30.7174,30.7925,81472.3376
2007-11-09 13:30:00,57.36,57.43,57.15,57.21,133318.3705532488,30.7979,30.8355,30.6851,30.7174,133318.3706
2007-11-09 13:40:00,57.2,57.3,57.19,57.24,56334.867018292,30.712,30.7657,30.7066,30.7335,56334.867
2007-11-09 13:50:00,57.27,57.3,57.17,57.19,41970.59813713388,30.7496,30.7657,30.6959,30.7066,41970.5981
2007-11-09 14:00:00,57.19,57.65,57.16,57.59,118392.99741892042,30.7066,30.9536,30.6905,30.9214,118392.9974
2007-11-09 14:10:00,57.58,57.79,57.56,57.79,72719.11121086297,30.916,31.0288,30.9053,31.0288,72719.1112
2007-11-09 14:20:00,57.79,57.9,57.65,57.84,82482.32521602513,31.0288,31.0878,30.9536,31.0556,82482.3252
2007-11-09 14:30:00,57.82,57.89,57.63,57.82,67893.61463359892,31.0449,31.0825,30.9429,31.0449,67893.6146
2007-11-09 14:40:00,57.82,58.19,57.82,58.07,82931.20861856133,31.0449,31.2435,31.0449,31.1791,82931.2086
2007-11-09 14:50:00,58.09,58.13,57.9,57.92,78891.2579957356,31.1898,31.2113,31.0878,31.0986,78891.258
2007-11-09 15:00:00,57.95,58.07,57.83,58.01,79676.80395017394,31.1147,31.1791,31.0502,31.1469,79676.804
2007-11-09 15:10:00,58.0,58.25,57.95,58.22,128941.75737852092,31.1415,31.2758,31.1147,31.2596,128941.7574
2007-11-09 15:20:00,58.22,58.37,58.16,58.23,95275.50218830658,31.2596,31.3402,31.2274,31.265,95275.5022
2007-11-09 15:30:00,58.23,58.25,57.65,57.74,124565.14420379304,31.265,31.2758,30.9536,31.0019,124565.1442
2007-11-09 15:40:00,57.75,57.81,57.41,57.53,189316.57501963864,31.0073,31.0395,30.8247,30.8892,189316.575
2007-11-09 15:50:00,57.53,57.6,57.23,57.24,235888.22803276847,30.8892,30.9268,30.7281,30.7335,235888.228
2007-11-12 09:30:00,57.07,57.82,56.85,57.77,103018.74088205588,30.6422,31.0449,30.5241,31.018,103018.7409
2007-11-12 09:40:00,57.73,58.17,57.66,57.97,105487.59959600492,30.9966,31.2328,30.959,31.1254,105487.5996
2007-11-12 09:50:00,57.98,58.18,57.93,58.07,78891.2579957356,31.1308,31.2382,31.1039,31.1791,78891.258
2007-11-12 10:00:00,58.07,58.07,57.73,57.73,86746.71754011895,31.1791,31.1791,30.9966,30.9966,86746.7175
2007-11-12 10:10:00,57.73,57.99,57.66,57.77,140051.62159129165,30.9966,31.1362,30.959,31.018,140051.6216
2007-11-12 10:20:00,57.77,57.93,57.57,57.92,89215.576254068,31.018,31.1039,30.9106,31.0986,89215.5763
2007-11-12 10:30:00,57.92,58.14,57.86,58.02,83043.42946919537,31.0986,31.2167,31.0664,31.1523,83043.4295
2007-11-12 10:40:00,58.03,58.28,57.97,58.13,102794.29918078778,31.1576,31.2919,31.1254,31.2113,102794.2992
2007-11-12 10:50:00,58.13,58.43,58.13,58.33,80799.01245651442,31.2113,31.3724,31.2113,31.3187,80799.0125
2007-11-12 11:00:00,58.32,58.63,58.23,58.61,111659.74638087756,31.3133,31.4798,31.265,31.469,111659.7464
2007-11-12 11:10:00,58.61,58.65,58.5,58.58,79340.1413982718,31.469,31.4905,31.41,31.4529,79340.1414
2007-11-12 11:20:00,58.61,58.75,58.53,58.75,75524.63247671416,31.469,31.5442,31.4261,31.5442,75524.6325
2007-11-12 11:30:00,58.76,58.85,58.62,58.72,151610.36920659858,31.5496,31.5979,31.4744,31.5281,151610.3692
2007-11-12 11:40:00,58.71,58.74,58.59,58.71,43429.4691953765,31.5227,31.5388,31.4583,31.5227,43429.4692
2007-11-12 11:50:00,58.71,58.71,58.54,58.63,63741.44316013915,31.5227,31.5227,31.4315,31.4798,63741.4432
2007-11-12 12:00:00,58.63,58.71,58.52,58.6,69464.70654247559,31.4798,31.5227,31.4207,31.4637,69464.7065
2007-11-12 12:10:00,58.61,58.76,58.51,58.71,61945.90954999439,31.469,31.5496,31.4154,31.5227,61945.9095
2007-11-12 12:20:00,58.69,58.87,58.65,58.68,99315.4528111323,31.512,31.6086,31.4905,31.5066,99315.4528
2007-11-12 12:30:00,58.67,58.87,58.67,58.8,101110.98642127706,31.5013,31.6086,31.5013,31.5711,101110.9864
2007-11-12 12:40:00,58.81,58.87,58.78,58.79,68342.4980361351,31.5764,31.6086,31.5603,31.5657,68342.498
2007-11-12 12:50:00,58.8,58.83,58.59,58.62,74626.86567164179,31.5711,31.5872,31.4583,31.4744,74626.8657
2007-11-12 13:00:00,58.62,58.71,58.55,58.55,83828.9754236337,31.4744,31.5227,31.4368,31.4368,83828.9754
2007-11-12 13:10:00,58.55,58.74,58.51,58.7,82482.32521602513,31.4368,31.5388,31.4154,31.5174,82482.3252
2007-11-12 13:20:00,58.7,58.79,58.63,58.73,72158.00695769273,31.5174,31.5657,31.4798,31.5335,72158.007
2007-11-12 13:30:00,58.73,58.74,58.37,58.38,76983.50353495679,31.5335,31.5388,31.3402,31.3456,76983.5035
2007-11-12 13:40:00,58.39,58.39,58.21,58.33,154303.66962181573,31.3509,31.3509,31.2543,31.3187,154303.6696
2007-11-12 13:50:00,58.37,58.48,58.21,58.38,176635.61889799123,31.3402,31.3992,31.2543,31.3456,176635.6189
2007-11-12 14:00:00,58.38,58.56,58.37,58.47,142744.9220065088,31.3456,31.4422,31.3402,31.3939,142744.922
2007-11-12 14:10:00,58.47,58.55,58.3,58.36,101447.6489731792,31.3939,31.4368,31.3026,31.3348,101447.649
2007-11-12 14:20:00,58.37,58.61,58.3,58.47,133542.81225451687,31.3402,31.469,31.3026,31.3939,133542.8123
2007-11-12 14:30:00,58.46,58.62,58.43,58.53,114465.26764672875,31.3885,31.4744,31.3724,31.4261,114465.2676
2007-11-12 14:40:00,58.53,58.66,58.48,58.55,93143.30602625968,31.4261,31.4959,31.3992,31.4368,93143.306
2007-11-12 14:50:00,58.54,58.6,58.47,58.51,58691.504881607,31.4315,31.4637,31.3939,31.4154,58691.5049
2007-11-12 15:00:00,58.51,58.51,58.12,58.24,147345.97688250476,31.4154,31.4154,31.206,31.2704,147345.9769
2007-11-12 15:10:00,58.25,58.29,58.07,58.12,143867.13051284928,31.2758,31.2972,31.1791,31.206,143867.1305
2007-11-12 15:20:00,58.12,58.2,57.92,57.92,172371.2265738974,31.206,31.2489,31.0986,31.0986,172371.2266
2007-11-12 15:30:00,57.91,58.14,57.89,58.04,145550.44327236,31.0932,31.2167,31.0825,31.163,145550.4433
2007-11-12 15:40:00,58.05,58.05,57.44,57.44,224105.03871619343,31.1684,31.1684,30.8408,30.8408,224105.0387
2007-11-12 15:50:00,57.44,57.61,57.32,57.5,213107.3953540568,30.8408,30.9321,30.7764,30.8731,213107.3954
2007-11-13 09:30:00,58.01,58.48,57.64,58.33,133093.9288519807,31.1469,31.3992,30.9482,31.3187,133093.9289
2007-11-13 09:40:00,58.32,58.33,57.94,58.09,77993.49119066322,31.3133,31.3187,31.1093,31.1898,77993.4912
2007-11-13 09:50:00,58.11,58.28,57.94,58.2,65873.63932218606,31.2006,31.2919,31.1093,31.2489,65873.6393
2007-11-13 10:00:00,58.19,58.4,58.11,58.34,127931.7697228145,31.2435,31.3563,31.2006,31.3241,127931.7697
2007-11-13 10:10:00,58.34,58.41,57.9,58.01,143754.90966221524,31.3241,31.3617,31.0878,31.1469,143754.9097
2007-11-13 10:20:00,58.01,58.16,57.92,58.16,92469.9809224554,31.1469,31.2274,31.0986,31.2274,92469.9809
2007-11-13 10:30:00,58.14,58.14,57.63,57.69,115250.81360116709,31.2167,31.2167,30.9429,30.9751,115250.8136
2007-11-13 10:40:00,57.67,58.02,57.67,57.86,75300.19077544607,30.9643,31.1523,30.9643,31.0664,75300.1908
2007-11-13 10:50:00,57.83,58.14,57.75,57.89,93143.30602625968,31.0502,31.2167,31.0073,31.0825,93143.306
2007-11-13 11:00:00,57.9,58.19,57.85,58.13,81472.3375603187,31.0878,31.2435,31.061,31.2113,81472.3376
2007-11-13 11:10:00,58.13,58.19,58.01,58.09,77320.16608685894,31.2113,31.2435,31.1469,31.1898,77320.1661
2007-11-13 11:20:00,58.1,58.56,58.06,58.55,187408.82055885985,31.1952,31.4422,31.1737,31.4368,187408.8206
2007-11-13 11:30:00,58.52,58.63,58.38,58.6,115475.25530243518,31.4207,31.4798,31.3456,31.4637,115475.2553
2007-11-13 11:40:00,58.61,58.62,58.3,58.34,183593.3116373022,31.469,31.4744,31.3026,31.3241,183593.3116
2007-11-13 11:50:00,58.35,58.38,58.16,58.25,76983.50353495679,31.3294,31.3456,31.2274,31.2758,76983.5035
2007-11-13 12:00:00,58.26,58.38,58.14,58.35,107170.91235551564,31.2811,31.3456,31.2167,31.3294,107170.9124
2007-11-13 12:10:00,58.36,58.37,58.14,58.19,49601.61598024913,31.3348,31.3402,31.2167,31.2435,49601.616
2007-11-13 12:20:00,58.19,58.43,58.11,58.3,69015.8231399394,31.2435,31.3724,31.2006,31.3026,69015.8231
2007-11-13 12:30:00,58.3,58.3,58.06,58.15,50499.38278532151,31.3026,31.3026,31.1737,31.2221,50499.3828
2007-11-13 12:40:00,58.15,58.38,58.15,58.36,61272.5844461901,31.2221,31.3456,31.2221,31.3348,61272.5844
2007-11-13 12:50:00,58.36,58.43,58.11,58.42,75075.74907417798,31.3348,31.3724,31.2006,31.367,75075.7491
2007-11-13 13:00:00,58.42,58.43,58.18,58.22,51172.7078891258,31.367,31.3724,31.2382,31.2596,51172.7079
2007-11-13 13:10:00,58.22,58.38,58.16,58.34,28504.09606104814,31.2596,31.3456,31.2274,31.3241,28504.0961
2007-11-13 13:20:00,58.34,58.43,58.28,58.3,77095.72438559085,31.3241,31.3724,31.2919,31.3026,77095.7244
2007-11-13 13:30:00,58.29,58.33,58.16,58.27,49938.27853215127,31.2972,31.3187,31.2274,31.2865,49938.2785
2007-11-13 13:40:00,58.27,58.52,58.22,58.23,81921.22096285489,31.2865,31.4207,31.2596,31.265,81921.221
2007-11-13 13:50:00,58.23,58.4,58.2,58.2,62619.234653798674,31.265,31.3563,31.2489,31.2489,62619.2347
2007-11-13 14:00:00,58.19,58.4,58.19,58.29,65424.75591964987,31.2435,31.3563,31.2435,31.2972,65424.7559
2007-11-13 14:10:00,58.29,58.41,58.25,58.26,59028.167433509145,31.2972,31.3617,31.2758,31.2811,59028.1674
2007-11-13 14:20:00,58.33,58.4,58.19,58.2,54875.995960049375,31.3187,31.3563,31.2435,31.2489,54875.996
2007-11-13 14:30:00,58.19,58.43,58.14,58.31,78442.3745931994,31.2435,31.3724,31.2167,31.308,78442.3746
2007-11-13 14:40:00,58.32,58.36,58.24,58.3,70699.13589945012,31.3133,31.3348,31.2704,31.3026,70699.1359
2007-11-13 14:50:00,58.32,58.37,58.22,58.25,66322.52272472225,31.3133,31.3402,31.2596,31.2758,66322.5227
2007-11-13 15:00:00,58.25,58.53,58.25,58.41,135562.78756592973,31.2758,31.4261,31.2758,31.3617,135562.7876
2007-11-13 15:10:00,58.41,58.58,58.4,58.46,99315.4528111323,31.3617,31.4529,31.3563,31.3885,99315.4528
2007-11-13 15:20:00,58.46,58.55,58.35,58.55,90786.66816294468,31.3885,31.4368,31.3294,31.4368,90786.6682
2007-11-13 15:30:00,58.55,58.6,58.5,58.6,95387.72303894065,31.4368,31.4637,31.41,31.4637,95387.723
2007-11-13 15:40:00,58.59,58.91,58.59,58.88,247783.63819997755,31.4583,31.6301,31.4583,31.614,247783.6382
2007-11-13 15:50:00,58.88,58.96,58.63,58.85,375603.187072158,31.614,31.657,31.4798,31.5979,375603.1871
2007-11-14 09:30:00,59.37,60.05,58.78,59.96,163281.33767253955,31.8771,32.2422,31.5603,32.1939,163281.3377
2007-11-14 09:40:00,59.99,60.15,59.43,59.45,90562.22646167658,32.21,32.2959,31.9093,31.9201,90562.2265
2007-11-14 09:50:00,59.42,59.43,59.12,59.27,66210.3018740882,31.904,31.9093,31.7429,31.8234,66210.3019
2007-11-14 10:00:00,59.26,59.78,59.26,59.37,128380.65312535068,31.818,32.0972,31.818,31.8771,128380.6531
2007-11-14 10:10:00,59.37,59.6,59.28,59.37,121647.4020873078,31.8771,32.0006,31.8288,31.8771,121647.4021
2007-11-14 10:20:00,59.38,59.54,59.25,59.27,52743.79979800247,31.8825,31.9684,31.8127,31.8234,52743.7998
2007-11-14 10:30:00,59.25,59.26,58.91,59.13,76646.84098305464,31.8127,31.818,31.6301,31.7482,76646.841
2007-11-14 10:40:00,59.12,59.64,59.08,59.59,78554.59544383346,31.7429,32.0221,31.7214,31.9952,78554.5954
2007-11-14 10:50:00,59.61,59.62,59.4,59.41,51284.928739759845,32.006,32.0113,31.8932,31.8986,51284.9287
2007-11-14 11:00:00,59.4,59.6,59.37,59.43,61160.36359555605,31.8932,32.0006,31.8771,31.9093,61160.3636
2007-11-14 11:10:00,59.43,59.49,59.25,59.35,57905.95892716866,31.9093,31.9415,31.8127,31.8664,57905.9589
2007-11-14 11:20:00,59.35,59.51,59.35,59.45,48703.84917517674,31.8664,31.9523,31.8664,31.9201,48703.8492
2007-11-14 11:30:00,59.45,59.55,59.4,59.53,59925.934238581525,31.9201,31.9738,31.8932,31.963,59925.9342
2007-11-14 11:40:00,59.51,59.75,59.49,59.72,30411.85052182696,31.9523,32.0811,31.9415,32.065,30411.8505
2007-11-14 11:50:00,59.72,59.84,59.71,59.76,57457.07552463248,32.065,32.1295,32.0597,32.0865,57457.0755
2007-11-14 12:00:00,59.76,59.77,59.62,59.68,50162.72023341936,32.0865,32.0919,32.0113,32.0436,50162.7202
2007-11-14 12:10:00,59.67,59.86,59.67,59.73,74402.4239703737,32.0382,32.1402,32.0382,32.0704,74402.424
2007-11-14 12:20:00,59.72,59.84,59.68,59.75,195039.83840197508,32.065,32.1295,32.0436,32.0811,195039.8384
2007-11-14 12:30:00,59.73,59.82,59.67,59.81,30411.85052182696,32.0704,32.1187,32.0382,32.1134,30411.8505
2007-11-14 12:40:00,59.82,59.82,59.53,59.56,62731.45550443272,32.1187,32.1187,31.963,31.9791,62731.4555
2007-11-14 12:50:00,59.55,59.61,59.45,59.45,39613.96027381888,31.9738,32.006,31.9201,31.9201,39613.9603
2007-11-14 13:00:00,59.45,59.53,59.44,59.45,30636.29222309505,31.9201,31.963,31.9147,31.9201,30636.2922
2007-11-14 13:10:00,59.45,59.63,59.45,59.56,34900.68454718887,31.9201,32.0167,31.9201,31.9791,34900.6845
2007-11-14 13:20:00,59.56,59.74,59.55,59.63,56671.529570194136,31.9791,32.0758,31.9738,32.0167,56671.5296
2007-11-14 13:30:00,59.63,59.63,59.29,59.3,52070.47469419818,32.0167,32.0167,31.8342,31.8395,52070.4747
2007-11-14 13:40:00,59.31,59.37,59.25,59.28,38379.53091684435,31.8449,31.8771,31.8127,31.8288,38379.5309
2007-11-14 13:50:00,59.28,59.53,59.22,59.32,79115.6996970037,31.8288,31.963,31.7966,31.8503,79115.6997
2007-11-14 14:00:00,59.32,59.6,59.29,59.56,61833.68869936034,31.8503,32.0006,31.8342,31.9791,61833.6887
2007-11-14 14:10:00,59.56,59.69,59.54,59.59,52519.35809673437,31.9791,32.0489,31.9684,31.9952,52519.3581
2007-11-14 14:20:00,59.58,59.76,59.53,59.68,78442.3745931994,31.9899,32.0865,31.963,32.0436,78442.3746
2007-11-14 14:30:00,59.68,59.74,59.51,59.7,82818.98776792728,32.0436,32.0758,31.9523,32.0543,82818.9878
2007-11-14 14:40:00,59.73,59.76,59.39,59.53,83043.42946919537,32.0704,32.0865,31.8878,31.963,83043.4295
2007-11-14 14:50:00,59.54,59.64,59.51,59.53,70250.25249691392,31.9684,32.0221,31.9523,31.963,70250.2525
2007-11-14 15:00:00,59.51,59.6,59.4,59.59,88991.13455279991,31.9523,32.0006,31.8932,31.9952,88991.1346
2007-11-14 15:10:00,59.59,59.72,59.55,59.65,85624.50903377848,31.9952,32.065,31.9738,32.0274,85624.509
2007-11-14 15:20:00,59.64,59.84,59.6,59.7,161598.02491302884,32.0221,32.1295,32.0006,32.0543,161598.0249
2007-11-14 15:30:00,59.69,59.69,59.16,59.17,170239.03041185052,32.0489,32.0489,31.7644,31.7697,170239.0304
2007-11-14 15:40:00,59.17,59.19,58.93,58.97,311973.9647626529,31.7697,31.7805,31.6409,31.6623,311973.9648
2007-11-14 15:50:00,58.98,59.06,58.55,58.95,484345.1913365503,31.6677,31.7107,31.4368,31.6516,484345.1913
2007-11-15 09:30:00,58.81,58.81,57.64,57.72,229828.3020985299,31.5764,31.5764,30.9482,30.9912,229828.3021
2007-11-15 09:40:00,57.67,58.07,57.59,57.74,94153.2936819661,30.9643,31.1791,30.9214,31.0019,94153.2937
2007-11-15 09:50:00,57.76,57.88,57.61,57.84,133318.3705532488,31.0127,31.0771,30.9321,31.0556,133318.3706
2007-11-15 10:00:00,57.82,58.01,57.73,57.92,175288.96869038267,31.0449,31.1469,30.9966,31.0986,175288.9687
2007-11-15 10:10:00,57.92,58.08,57.8,58.06,160139.1538547862,31.0986,31.1845,31.0341,31.1737,160139.1539
2007-11-15 10:20:00,58.06,58.06,57.83,57.97,189765.4584221748,31.1737,31.1737,31.0502,31.1254,189765.4584
2007-11-15 10:30:00,57.9,58.08,57.84,57.99,96622.15239591515,31.0878,31.1845,31.0556,31.1362,96622.1524
2007-11-15 10:40:00,57.97,58.08,57.89,58.08,60711.48019301986,31.1254,31.1845,31.0825,31.1845,60711.4802
2007-11-15 10:50:00,58.07,58.13,58.0,58.04,41746.156435865785,31.1791,31.2113,31.1415,31.163,41746.1564
2007-11-15 11:00:00,58.01,58.24,57.99,58.17,172371.2265738974,31.1469,31.2704,31.1362,31.2328,172371.2266
2007-11-15 11:10:00,58.15,58.28,58.09,58.24,66546.96442599034,31.2221,31.2919,31.1898,31.2704,66546.9644
2007-11-15 11:20:00,58.23,58.29,58.14,58.15,130512.8492873976,31.265,31.2972,31.2167,31.2221,130512.8493
2007-11-15 11:30:00,58.15,58.17,57.89,58.04,81247.89585905061,31.2221,31.2328,31.0825,31.163,81247.8959
2007-11-15 11:40:00,58.03,58.05,57.89,57.94,39950.62282572102,31.1576,31.1684,31.0825,31.1093,39950.6228
2007-11-15 11:50:00,57.94,57.97,57.78,57.84,143306.02625967903,31.1093,31.1254,31.0234,31.0556,143306.0263
2007-11-15 12:00:00,57.85,57.97,57.72,57.78,120188.5310290652,31.061,31.1254,30.9912,31.0234,120188.531
2007-11-15 12:10:00,57.83,57.95,57.74,57.82,88654.47200089776,31.0502,31.1147,31.0019,31.0449,88654.472
2007-11-15 12:20:00,57.81,57.85,57.73,57.75,115924.13870497138,31.0395,31.061,30.9966,31.0073,115924.1387
2007-11-15 12:30:00,57.74,57.81,57.71,57.77,74851.30737290988,31.0019,31.0395,30.9858,31.018,74851.3074
2007-11-15 12:40:00,57.77,57.85,57.66,57.83,89552.23880597015,31.018,31.061,30.959,31.0502,89552.2388
2007-11-15 12:50:00,57.81,57.89,57.73,57.81,42643.923240938166,31.0395,31.0825,30.9966,31.0395,42643.9232
2007-11-15 13:00:00,57.8,57.96,57.8,57.89,52519.35809673437,31.0341,31.12,31.0341,31.0825,52519.3581
2007-11-15 13:10:00,57.88,57.97,57.7,57.7,54202.67085624509,31.0771,31.1254,30.9804,30.9804,54202.6709
2007-11-15 13:20:00,57.7,57.84,57.61,57.82,53080.46234990461,30.9804,31.0556,30.9321,31.0449,53080.4623
2007-11-15 13:30:00,57.81,57.98,57.73,57.75,59701.49253731343,31.0395,31.1308,30.9966,31.0073,59701.4925
2007-11-15 13:40:00,57.77,57.9,57.74,57.81,41521.714734597685,31.018,31.0878,31.0019,31.0395,41521.7147
2007-11-15 13:50:00,57.81,57.83,57.64,57.72,44102.79429918079,31.0395,31.0502,30.9482,30.9912,44102.7943
2007-11-15 14:00:00,57.73,57.73,57.55,57.65,160026.93300415218,30.9966,30.9966,30.8999,30.9536,160026.933
2007-11-15 14:10:00,57.65,57.77,57.61,57.68,93367.74772752776,30.9536,31.018,30.9321,30.9697,93367.7477
2007-11-15 14:20:00,57.66,57.81,57.6,57.72,79789.02480080798,30.959,31.0395,30.9268,30.9912,79789.0248
2007-11-15 14:30:00,57.7,57.9,57.65,57.68,100100.99876557064,30.9804,31.0878,30.9536,30.9697,100100.9988
2007-11-15 14:40:00,57.66,57.67,57.38,57.47,117495.23061384803,30.959,30.9643,30.8086,30.857,117495.2306
2007-11-15 14:50:00,57.46,57.63,57.39,57.59,125575.13185949948,30.8516,30.9429,30.814,30.9214,125575.1319
2007-11-15 15:00:00,57.6,57.73,57.56,57.57,210301.8740882056,30.9268,30.9966,30.9053,30.9106,210301.8741
2007-11-15 15:10:00,57.57,57.72,57.48,57.65,191897.6545842217,30.9106,30.9912,30.8623,30.9536,191897.6546
2007-11-15 15:20:00,57.64,57.82,57.57,57.72,146784.8726293345,30.9482,31.0449,30.9106,30.9912,146784.8726
2007-11-15 15:30:00,57.71,57.73,57.23,57.3,321288.29536527884,30.9858,30.9966,30.7281,30.7657,321288.2954
2007-11-15 15:40:00,57.29,58.06,57.27,57.78,354505.667152957,30.7603,31.1737,30.7496,31.0234,354505.6672
2007-11-15 15:50:00,57.78,57.83,57.57,57.71,281225.4516889238,31.0234,31.0502,30.9106,30.9858,281225.4517
2007-11-16 09:30:00,58.28,58.28,57.32,57.41,631354.5056671529,31.2919,31.2919,30.7764,30.8247,631354.5057
2007-11-16 09:40:00,57.41,57.41,57.0,57.27,165750.1963864886,30.8247,30.8247,30.6046,30.7496,165750.1964
2007-11-16 09:50:00,57.28,57.44,57.07,57.07,185949.9495006172,30.7549,30.8408,30.6422,30.6422,185949.9495
2007-11-16 10:00:00,57.07,57.09,56.52,56.87,176186.73549545504,30.6422,30.6529,30.3469,30.5348,176186.7355
2007-11-16 10:10:00,56.88,57.24,56.83,57.19,169004.601054876,30.5402,30.7335,30.5133,30.7066,169004.6011
2007-11-16 10:20:00,57.2,57.42,57.12,57.16,355403.4339580294,30.712,30.8301,30.669,30.6905,355403.434
2007-11-16 10:30:00,57.12,57.37,57.08,57.23,529009.0898889013,30.669,30.8033,30.6476,30.7281,529009.0899
2007-11-16 10:40:00,57.24,57.28,56.96,56.96,345191.33655033103,30.7335,30.7549,30.5831,30.5831,345191.3366
2007-11-16 10:50:00,56.96,56.98,56.77,56.8,122096.285489844,30.5831,30.5939,30.4811,30.4972,122096.2855
2007-11-16 11:00:00,56.81,57.05,56.81,57.02,190326.56267534508,30.5026,30.6314,30.5026,30.6153,190326.5627
2007-11-16 11:10:00,57.02,57.07,56.94,56.99,125462.91100886544,30.6153,30.6422,30.5724,30.5992,125462.911
2007-11-16 11:20:00,57.01,57.02,56.8,56.81,148131.5228369431,30.61,30.6153,30.4972,30.5026,148131.5228
2007-11-16 11:30:00,56.82,56.92,56.76,56.83,113455.27999102233,30.508,30.5616,30.4757,30.5133,113455.28
2007-11-16 11:40:00,56.84,56.99,56.77,56.88,134552.79991022332,30.5187,30.5992,30.4811,30.5402,134552.7999
2007-11-16 11:50:00,56.88,57.12,56.88,56.91,138704.9713836831,30.5402,30.669,30.5402,30.5563,138704.9714
2007-11-16 12:00:00,56.9,57.27,56.89,57.27,44551.67770171697,30.5509,30.7496,30.5455,30.7496,44551.6777
2007-11-16 12:10:00,57.27,57.48,57.18,57.41,64078.105712041295,30.7496,30.8623,30.7012,30.8247,64078.1057
2007-11-16 12:20:00,57.39,57.4,57.15,57.15,32880.709235776005,30.814,30.8194,30.6851,30.6851,32880.7092
2007-11-16 12:30:00,57.16,57.16,56.9,56.9,74177.98226910559,30.6905,30.6905,30.5509,30.5509,74177.9823
2007-11-16 12:40:00,56.91,56.93,56.7,56.75,81696.7792615868,30.5563,30.567,30.4435,30.4704,81696.7793
2007-11-16 12:50:00,56.77,56.92,56.75,56.86,82931.20861856133,30.4811,30.5616,30.4704,30.5294,82931.2086
2007-11-16 13:00:00,56.84,57.06,56.83,56.99,66322.52272472225,30.5187,30.6368,30.5133,30.5992,66322.5227
2007-11-16 13:10:00,56.97,57.07,56.86,56.97,83043.42946919537,30.5885,30.6422,30.5294,30.5885,83043.4295
2007-11-16 13:20:00,56.97,57.02,56.82,56.91,38491.7517674784,30.5885,30.6153,30.508,30.5563,38491.7518
2007-11-16 13:30:00,56.89,57.12,56.85,56.91,118392.99741892042,30.5455,30.669,30.5241,30.5563,118392.9974
2007-11-16 13:40:00,56.92,57.21,56.91,57.11,73167.99461339916,30.5616,30.7174,30.5563,30.6637,73167.9946
2007-11-16 13:50:00,57.1,57.11,56.79,56.88,69689.14824374368,30.6583,30.6637,30.4918,30.5402,69689.1482
2007-11-16 14:00:00,56.88,56.96,56.8,56.86,153967.00706991358,30.5402,30.5831,30.4972,30.5294,153967.0071
2007-11-16 14:10:00,56.86,56.89,56.5,56.54,113230.83828975425,30.5294,30.5455,30.3361,30.3576,113230.8383
2007-11-16 14:20:00,56.54,56.62,56.39,56.49,191560.9920323196,30.3576,30.4006,30.2771,30.3308,191560.992
2007-11-16 14:30:00,56.49,56.67,56.27,56.32,141622.71350016832,30.3308,30.4274,30.2126,30.2395,141622.7135
2007-11-16 14:40:00,56.32,56.5,56.26,56.36,124228.48165189092,30.2395,30.3361,30.2073,30.261,124228.4817
2007-11-16 14:50:00,56.39,56.57,56.26,56.56,127931.7697228145,30.2771,30.3737,30.2073,30.3684,127931.7697
2007-11-16 15:00:00,56.56,56.6,56.39,56.54,204017.5064526989,30.3684,30.3898,30.2771,30.3576,204017.5065
2007-11-16 15:10:00,56.53,56.69,56.52,56.62,106609.8081023454,30.3522,30.4382,30.3469,30.4006,106609.8081
2007-11-16 15:20:00,56.63,56.68,56.5,56.58,97295.47749971945,30.4059,30.4328,30.3361,30.3791,97295.4775
2007-11-16 15:30:00,56.58,56.67,56.5,56.59,220289.52979463583,30.3791,30.4274,30.3361,30.3845,220289.5298
2007-11-16 15:40:00,56.58,56.99,56.58,56.97,304791.83032207383,30.3791,30.5992,30.3791,30.5885,304791.8303
2007-11-16 15:50:00,56.98,57.05,56.79,57.03,401189.5410167209,30.5939,30.6314,30.4918,30.6207,401189.541
2007-11-19 09:30:00,56.75,56.75,55.65,55.82,141622.71350016832,30.4704,30.4704,29.8798,29.971,141622.7135
2007-11-19 09:40:00,55.77,56.1,55.63,56.1,103804.2868364942,29.9442,30.1214,29.869,30.1214,103804.2868
2007-11-19 09:50:00,56.16,56.32,56.02,56.04,90113.3430591404,30.1536,30.2395,30.0784,30.0892,90113.3431
2007-11-19 10:00:00,56.01,56.13,55.92,56.11,188531.0290652003,30.073,30.1375,30.0247,30.1267,188531.0291
2007-11-19 10:10:00,56.11,56.13,55.94,56.01,150488.1607002581,30.1267,30.1375,30.0355,30.073,150488.1607
2007-11-19 10:20:00,56.01,56.09,55.92,55.92,84277.8588261699,30.073,30.116,30.0247,30.0247,84277.8588
2007-11-19 10:30:00,55.92,56.05,55.82,55.96,284704.29805857927,30.0247,30.0945,29.971,30.0462,284704.2981
2007-11-19 10:40:00,55.94,56.04,55.87,55.92,239928.1786555942,30.0355,30.0892,29.9979,30.0247,239928.1787
2007-11-19 10:50:00,55.93,56.01,55.84,55.97,87195.60094265515,30.0301,30.073,29.9818,30.0516,87195.6009
2007-11-19 11:00:00,55.96,55.97,55.74,55.77,156211.42408259457,30.0462,30.0516,29.9281,29.9442,156211.4241
2007-11-19 11:10:00,55.77,55.98,55.62,55.83,129839.5241835933,29.9442,30.0569,29.8636,29.9764,129839.5242
2007-11-19 11:20:00,55.81,55.94,55.72,55.73,81584.55841095276,29.9657,30.0355,29.9173,29.9227,81584.5584
2007-11-19 11:30:00,55.73,55.93,55.7,55.92,94714.39793513634,29.9227,30.0301,29.9066,30.0247,94714.3979
2007-11-19 11:40:00,55.92,56.09,55.85,55.95,36359.55560543149,30.0247,30.116,29.9871,30.0408,36359.5556
2007-11-19 11:50:00,55.96,56.21,55.9,55.9,69015.8231399394,30.0462,30.1804,30.014,30.014,69015.8231
2007-11-19 12:00:00,55.9,56.11,55.86,56.07,87532.26349455728,30.014,30.1267,29.9925,30.1053,87532.2635
2007-11-19 12:10:00,56.08,56.2,56.01,56.11,66210.3018740882,30.1106,30.1751,30.073,30.1267,66210.3019
2007-11-19 12:20:00,56.1,56.17,56.01,56.04,44551.67770171697,30.1214,30.159,30.073,30.0892,44551.6777
2007-11-19 12:30:00,56.05,56.06,55.89,56.0,75749.07417798227,30.0945,30.0999,30.0086,30.0677,75749.0742
2007-11-19 12:40:00,56.0,56.07,55.98,55.99,48703.84917517674,30.0677,30.1053,30.0569,30.0623,48703.8492
2007-11-19 12:50:00,55.99,56.0,55.7,55.93,84277.8588261699,30.0623,30.0677,29.9066,30.0301,84277.8588
2007-11-19 13:00:00,55.93,56.0,55.66,55.69,105487.59959600492,30.0301,30.0677,29.8851,29.9012,105487.5996
2007-11-19 13:10:00,55.69,55.72,55.4,55.55,104702.0536415666,29.9012,29.9173,29.7455,29.8261,104702.0536
2007-11-19 13:20:00,55.56,55.82,55.49,55.77,44327.23600044888,29.8314,29.971,29.7938,29.9442,44327.236
2007-11-19 13:30:00,55.77,55.89,55.69,55.89,98305.46515542587,29.9442,30.0086,29.9012,30.0086,98305.4652
2007-11-19 13:40:00,55.91,55.91,55.69,55.71,64414.76826394344,30.0194,30.0194,29.9012,29.912,64414.7683
2007-11-19 13:50:00,55.72,55.86,55.67,55.68,125126.2484569633,29.9173,29.9925,29.8905,29.8959,125126.2485
2007-11-19 14:00:00,55.68,55.8,55.65,55.77,138031.6462798788,29.8959,29.9603,29.8798,29.9442,138031.6463
2007-11-19 14:10:00,55.78,55.85,55.68,55.8,91908.87666928516,29.9496,29.9871,29.8959,29.9603,91908.8767
2007-11-19 14:20:00,55.81,56.05,55.8,56.04,241948.15396700703,29.9657,30.0945,29.9603,30.0892,241948.154
2007-11-19 14:30:00,56.04,56.06,55.89,55.93,120637.41443160138,30.0892,30.0999,30.0086,30.0301,120637.4144
2007-11-19 14:40:00,55.91,56.08,55.9,55.96,104028.7285377623,30.0194,30.1106,30.014,30.0462,104028.7285
2007-11-19 14:50:00,55.96,55.97,55.8,55.91,178094.48995623385,30.0462,30.0516,29.9603,30.0194,178094.49
2007-11-19 15:00:00,55.91,55.91,55.65,55.65,196723.1511614858,30.0194,30.0194,29.8798,29.8798,196723.1512
2007-11-19 15:10:00,55.66,55.86,55.65,55.74,143979.35136348332,29.8851,29.9925,29.8798,29.9281,143979.3514
2007-11-19 15:20:00,55.74,56.05,55.74,55.86,162383.57086746718,29.9281,30.0945,29.9281,29.9925,162383.5709
2007-11-19 15:30:00,55.87,55.89,55.69,55.81,191673.21288295364,29.9979,30.0086,29.9012,29.9657,191673.2129
2007-11-19 15:40:00,55.83,55.83,55.67,55.72,184491.0784423746,29.9764,29.9764,29.8905,29.9173,184491.0784
2007-11-19 15:50:00,55.72,55.87,55.67,55.85,285489.8440130176,29.9173,29.9979,29.8905,29.9871,285489.844
2007-11-20 09:30:00,55.95,56.19,55.44,56.13,135562.78756592973,30.0408,30.1697,29.767,30.1375,135562.7876
2007-11-20 09:40:00,56.13,56.21,55.58,55.93,133879.47480641902,30.1375,30.1804,29.8422,30.0301,133879.4748
2007-11-20 09:50:00,55.92,56.35,55.88,56.27,113791.94254292447,30.0247,30.2556,30.0032,30.2126,113791.9425
2007-11-20 10:00:00,56.3,56.53,56.14,56.37,122208.50634047804,30.2288,30.3522,30.1428,30.2663,122208.5063
2007-11-20 10:10:00,56.35,56.4,56.0,56.06,59477.05083604533,30.2556,30.2824,30.0677,30.0999,59477.0508
2007-11-20 10:20:00,56.06,56.29,55.97,56.26,68454.71888676916,30.0999,30.2234,30.0516,30.2073,68454.7189
2007-11-20 10:30:00,56.26,56.52,56.09,56.38,117270.78891257996,30.2073,30.3469,30.116,30.2717,117270.7889
2007-11-20 10:40:00,56.39,56.5,56.3,56.4,110425.31702390304,30.2771,30.3361,30.2288,30.2824,110425.317
2007-11-20 10:50:00,56.39,56.49,56.34,56.49,39613.96027381888,30.2771,30.3308,30.2502,30.3308,39613.9603
2007-11-20 11:00:00,56.5,56.56,56.29,56.32,74065.76141847155,30.3361,30.3684,30.2234,30.2395,74065.7614
2007-11-20 11:10:00,56.31,56.31,56.07,56.11,93479.96857816182,30.2341,30.2341,30.1053,30.1267,93479.9686
2007-11-20 11:20:00,56.13,56.17,55.83,56.14,230164.96465043203,30.1375,30.159,29.9764,30.1428,230164.9647
2007-11-20 11:30:00,56.14,56.2,56.1,56.14,108517.56256312424,30.1428,30.1751,30.1214,30.1428,108517.5626
2007-11-20 11:40:00,56.15,56.21,56.08,56.14,110425.31702390304,30.1482,30.1804,30.1106,30.1428,110425.317
2007-11-20 11:50:00,56.14,56.18,56.02,56.09,186286.6120525193,30.1428,30.1643,30.0784,30.116,186286.6121
2007-11-20 12:00:00,56.09,56.15,55.9,55.97,210189.6532375716,30.116,30.1482,30.014,30.0516,210189.6532
2007-11-20 12:10:00,56.0,56.12,55.84,56.02,156211.42408259457,30.0677,30.1321,29.9818,30.0784,156211.4241
2007-11-20 12:20:00,56.05,56.05,55.83,55.84,43205.027494108406,30.0945,30.0945,29.9764,29.9818,43205.0275
2007-11-20 12:30:00,55.83,55.83,55.53,55.6,121086.29783413756,29.9764,29.9764,29.8153,29.8529,121086.2978
2007-11-20 12:40:00,55.61,55.61,55.18,55.48,164179.10447761192,29.8583,29.8583,29.6274,29.7885,164179.1045
2007-11-20 12:50:00,55.49,55.61,55.41,55.56,49377.17427898103,29.7938,29.8583,29.7509,29.8314,49377.1743
2007-11-20 13:00:00,55.53,55.53,55.09,55.18,113006.39658848614,29.8153,29.8153,29.5791,29.6274,113006.3966
2007-11-20 13:10:00,55.19,55.34,55.03,55.32,275053.3049040512,29.6328,29.7133,29.5469,29.7026,275053.3049
2007-11-20 13:20:00,55.32,55.44,55.27,55.37,82594.54606665918,29.7026,29.767,29.6757,29.7294,82594.5461
2007-11-20 13:30:00,55.36,55.55,55.25,55.52,835596.45382112,29.724,29.8261,29.665,29.81,835596.4538
2007-11-20 13:40:00,55.53,55.58,55.44,55.5,63180.33890696892,29.8153,29.8422,29.767,29.7992,63180.3389
2007-11-20 13:50:00,55.5,55.57,55.4,55.42,118841.88082145662,29.7992,29.8368,29.7455,29.7563,118841.8808
2007-11-20 14:00:00,55.41,55.58,55.08,55.23,365391.0896644597,29.7509,29.8422,29.5737,29.6542,365391.0897
2007-11-20 14:10:00,55.2,55.38,55.2,55.34,202221.97284255413,29.6381,29.7348,29.6381,29.7133,202221.9728
2007-11-20 14:20:00,55.35,55.37,54.73,54.86,297497.4750308607,29.7187,29.7294,29.3858,29.4556,297497.475
2007-11-20 14:30:00,54.86,55.29,54.77,55.24,212209.6285489844,29.4556,29.6865,29.4073,29.6596,212209.6285
2007-11-20 14:40:00,55.24,55.42,55.17,55.33,140612.7258444619,29.6596,29.7563,29.622,29.7079,140612.7258
2007-11-20 14:50:00,55.32,55.37,55.0,55.1,116485.24295814162,29.7026,29.7294,29.5308,29.5844,116485.243
2007-11-20 15:00:00,55.08,55.16,54.9,55.16,111884.18808214566,29.5737,29.6167,29.4771,29.6167,111884.1881
2007-11-20 15:10:00,55.16,55.33,55.04,55.1,109751.99192009876,29.6167,29.7079,29.5522,29.5844,109751.9919
2007-11-20 15:20:00,55.09,55.65,55.09,55.53,224666.1429693637,29.5791,29.8798,29.5791,29.8153,224666.143
2007-11-20 15:30:00,55.53,55.83,55.52,55.83,367747.7275277746,29.8153,29.9764,29.81,29.9764,367747.7275
2007-11-20 15:40:00,55.83,56.16,55.61,55.67,408147.23375603184,29.9764,30.1536,29.8583,29.8905,408147.2338
2007-11-20 15:50:00,55.65,55.84,55.49,55.71,475591.9649870946,29.8798,29.9818,29.7938,29.912,475591.965
2007-11-21 09:30:00,55.07,55.25,54.07,54.11,169790.14700931433,29.5683,29.665,29.0314,29.0529,169790.147
2007-11-21 09:40:00,54.12,54.47,54.01,54.33,167770.17169790147,29.0583,29.2462,28.9992,29.171,167770.1717
2007-11-21 09:50:00,54.33,54.87,54.28,54.59,146897.09347996858,29.171,29.461,29.1442,29.3106,146897.0935
2007-11-21 10:00:00,54.6,54.65,54.31,54.36,153405.90281674336,29.316,29.3428,29.1603,29.1871,153405.9028
2007-11-21 10:10:00,54.36,54.7,54.29,54.58,161598.02491302884,29.1871,29.3697,29.1495,29.3052,161598.0249
2007-11-21 10:20:00,54.53,54.61,54.35,54.35,140500.50499382784,29.2784,29.3214,29.1818,29.1818,140500.505
2007-11-21 10:30:00,54.36,54.37,53.8,53.84,244978.1169341264,29.1871,29.1925,28.8864,28.9079,244978.1169
2007-11-21 10:40:00,53.83,54.05,53.78,54.05,184266.6367411065,28.9026,29.0207,28.8757,29.0207,184266.6367
2007-11-21 10:50:00,54.05,54.09,53.86,54.02,522388.0597014925,29.0207,29.0422,28.9187,29.0046,522388.0597
2007-11-21 11:00:00,54.02,54.12,53.91,54.1,385590.8427785882,29.0046,29.0583,28.9455,29.0475,385590.8428
2007-11-21 11:10:00,54.1,54.39,54.09,54.35,157221.41173830096,29.0475,29.2032,29.0422,29.1818,157221.4117
2007-11-21 11:20:00,54.36,54.5,54.3,54.4,138256.08798114688,29.1871,29.2623,29.1549,29.2086,138256.088
2007-11-21 11:30:00,54.43,54.48,54.3,54.37,161934.68746493096,29.2247,29.2516,29.1549,29.1925,161934.6875
2007-11-21 11:40:00,54.37,54.54,54.29,54.49,99988.7779149366,29.1925,29.2838,29.1495,29.2569,99988.7779
2007-11-21 11:50:00,54.5,54.71,54.49,54.65,85063.40478060824,29.2623,29.375,29.2569,29.3428,85063.4048
2007-11-21 12:00:00,54.65,54.94,54.64,54.7,68230.27718550107,29.3428,29.4985,29.3375,29.3697,68230.2772
2007-11-21 12:10:00,54.7,54.83,54.69,54.7,50836.04533722365,29.3697,29.4395,29.3643,29.3697,50836.0453
2007-11-21 12:20:00,54.69,54.69,54.53,54.65,64190.32656267534,29.3643,29.3643,29.2784,29.3428,64190.3266
2007-11-21 12:30:00,54.66,55.02,54.58,55.01,73953.5405678375,29.3482,29.5415,29.3052,29.5361,73953.5406
2007-11-21 12:40:00,55.02,55.29,54.99,55.27,97183.2566490854,29.5415,29.6865,29.5254,29.6757,97183.2566
2007-11-21 12:50:00,55.25,55.56,55.12,55.52,92918.86432499158,29.665,29.8314,29.5952,29.81,92918.8643
2007-11-21 13:00:00,55.51,55.6,54.96,55.0,126809.56121647402,29.8046,29.8529,29.5093,29.5308,126809.5612
2007-11-21 13:10:00,55.04,55.13,54.92,55.0,89327.79710470205,29.5522,29.6006,29.4878,29.5308,89327.7971
2007-11-21 13:20:00,55.01,55.05,54.69,54.8,76759.0618336887,29.5361,29.5576,29.3643,29.4234,76759.0618
2007-11-21 13:30:00,54.83,54.92,54.66,54.76,51284.928739759845,29.4395,29.4878,29.3482,29.4019,51284.9287
2007-11-21 13:40:00,54.76,54.83,54.62,54.7,61384.80529682415,29.4019,29.4395,29.3267,29.3697,61384.8053
2007-11-21 13:50:00,54.7,54.94,54.64,54.87,47132.75726630008,29.3697,29.4985,29.3375,29.461,47132.7573
2007-11-21 14:00:00,54.9,54.99,54.79,54.99,54875.995960049375,29.4771,29.5254,29.418,29.5254,54875.996
2007-11-21 14:10:00,54.98,55.15,54.91,55.04,60150.37593984962,29.52,29.6113,29.4824,29.5522,60150.3759
2007-11-21 14:20:00,55.05,55.15,54.91,54.94,46796.094714397936,29.5576,29.6113,29.4824,29.4985,46796.0947
2007-11-21 14:30:00,54.94,55.39,54.93,55.15,93816.63113006396,29.4985,29.7402,29.4932,29.6113,93816.6311
2007-11-21 14:40:00,55.15,55.17,54.96,55.01,102794.29918078778,29.6113,29.622,29.5093,29.5361,102794.2992
2007-11-21 14:50:00,55.01,55.07,54.96,55.06,127034.00291774212,29.5361,29.5683,29.5093,29.563,127034.0029
2007-11-21 15:00:00,55.06,55.07,54.66,54.66,211760.7451464482,29.563,29.5683,29.3482,29.3482,211760.7451
2007-11-21 15:10:00,54.64,54.73,54.56,54.61,215239.59151610368,29.3375,29.3858,29.2945,29.3214,215239.5915
2007-11-21 15:20:00,54.61,54.85,54.58,54.82,138704.9713836831,29.3214,29.4502,29.3052,29.4341,138704.9714
2007-11-21 15:30:00,54.81,54.9,54.73,54.83,125238.46930759736,29.4287,29.4771,29.3858,29.4395,125238.4693
2007-11-21 15:40:00,54.82,55.0,54.7,54.98,362810.01009987656,29.4341,29.5308,29.3697,29.52,362810.0101
2007-11-21 15:50:00,54.98,54.99,54.43,54.44,265626.7534507911,29.52,29.5254,29.2247,29.2301,265626.7535
2007-11-23 09:30:00,54.7,55.43,54.4,55.11,118280.77656828638,29.3697,29.7616,29.2086,29.5898,118280.7766
2007-11-23 09:40:00,55.12,55.33,54.94,55.03,103243.18258332396,29.5952,29.7079,29.4985,29.5469,103243.1826
2007-11-23 09:50:00,55.02,55.02,54.53,54.76,125350.6901582314,29.5415,29.5415,29.2784,29.4019,125350.6902
2007-11-23 10:00:00,54.77,55.02,54.75,54.87,99539.8945124004,29.4073,29.5415,29.3965,29.461,99539.8945
2007-11-23 10:10:00,54.87,54.87,54.76,54.77,92245.5392211873,29.461,29.461,29.4019,29.4073,92245.5392
2007-11-23 10:20:00,54.75,54.87,54.69,54.72,126360.67781393784,29.3965,29.461,29.3643,29.3804,126360.6778
2007-11-23 10:30:00,54.73,55.03,54.67,54.99,91572.214117383,29.3858,29.5469,29.3536,29.5254,91572.2141
2007-11-23 10:40:00,54.99,55.03,54.96,55.0,70250.25249691392,29.5254,29.5469,29.5093,29.5308,70250.2525
2007-11-23 10:50:00,55.0,55.03,54.95,54.96,92469.9809224554,29.5308,29.5469,29.5039,29.5093,92469.9809
2007-11-23 11:00:00,54.96,55.03,54.87,54.96,154752.55302435192,29.5093,29.5469,29.461,29.5093,154752.553
2007-11-23 11:10:00,54.96,54.97,54.92,54.93,54202.67085624509,29.5093,29.5146,29.4878,29.4932,54202.6709
2007-11-23 11:20:00,54.93,55.0,54.81,54.95,77320.16608685894,29.4932,29.5308,29.4287,29.5039,77320.1661
2007-11-23 11:30:00,54.95,55.12,54.86,55.02,197284.25541465604,29.5039,29.5952,29.4556,29.5415,197284.2554
2007-11-23 11:40:00,55.01,55.03,54.9,54.93,85961.17158568061,29.5361,29.5469,29.4771,29.4932,85961.1716
2007-11-23 11:50:00,54.94,55.03,54.92,54.95,64863.65166647963,29.4985,29.5469,29.4878,29.5039,64863.6517
2007-11-23 12:00:00,54.95,55.03,54.89,55.03,68118.05633486701,29.5039,29.5469,29.4717,29.5469,68118.0563
2007-11-23 12:10:00,55.02,55.05,54.98,54.98,155538.09897879025,29.5415,29.5576,29.52,29.52,155538.099
2007-11-23 12:20:00,54.99,55.03,54.96,55.03,108966.44596566042,29.5254,29.5469,29.5093,29.5469,108966.446
2007-11-23 12:30:00,55.03,55.09,54.88,54.93,153742.56536864548,29.5469,29.5791,29.4663,29.4932,153742.5654
2007-11-23 12:40:00,54.93,55.1,54.91,55.05,177196.72315116148,29.4932,29.5844,29.4824,29.5576,177196.7232
2007-11-23 12:50:00,55.04,55.05,54.62,54.96,239030.4118505218,29.5522,29.5576,29.3267,29.5093,239030.4119
2007-11-26 09:30:00,55.16,55.16,54.37,54.82,90113.3430591404,29.6167,29.6167,29.1925,29.4341,90113.3431
2007-11-26 09:40:00,54.83,54.91,54.63,54.78,99427.67366176636,29.4395,29.4824,29.3321,29.4126,99427.6737
2007-11-26 09:50:00,54.77,54.98,54.7,54.78,86297.83413758276,29.4073,29.52,29.3697,29.4126,86297.8341
2007-11-26 10:00:00,54.79,54.82,54.74,54.8,67444.73123106273,29.418,29.4341,29.3912,29.4234,67444.7312
2007-11-26 10:10:00,54.81,54.83,54.62,54.72,107395.35405678376,29.4287,29.4395,29.3267,29.3804,107395.3541
2007-11-26 10:20:00,54.74,54.85,54.59,54.65,107283.1332061497,29.3912,29.4502,29.3106,29.3428,107283.1332
2007-11-26 10:30:00,54.65,54.78,54.62,54.75,81696.7792615868,29.3428,29.4126,29.3267,29.3965,81696.7793
2007-11-26 10:40:00,54.75,54.76,54.51,54.63,103130.96173268992,29.3965,29.4019,29.2677,29.3321,103130.9617
2007-11-26 10:50:00,54.66,54.69,54.4,54.43,74065.76141847155,29.3482,29.3643,29.2086,29.2247,74065.7614
2007-11-26 11:00:00,54.43,54.58,54.4,54.53,82818.98776792728,29.2247,29.3052,29.2086,29.2784,82818.9878
2007-11-26 11:10:00,54.53,54.54,54.35,54.54,118617.43912018852,29.2784,29.2838,29.1818,29.2838,118617.4391
2007-11-26 11:20:00,54.53,54.56,54.43,54.43,43878.352597912686,29.2784,29.2945,29.2247,29.2247,43878.3526
2007-11-26 11:30:00,54.44,54.65,54.42,54.57,56447.08786892604,29.2301,29.3428,29.2193,29.2999,56447.0879
2007-11-26 11:40:00,54.55,54.59,54.39,54.43,50162.72023341936,29.2891,29.3106,29.2032,29.2247,50162.7202
2007-11-26 11:50:00,54.43,54.57,54.43,54.54,52968.24149927056,29.2247,29.2999,29.2247,29.2838,52968.2415
2007-11-26 12:00:00,54.54,54.69,54.52,54.61,90674.44731231064,29.2838,29.3643,29.273,29.3214,90674.4473
2007-11-26 12:10:00,54.6,54.64,54.5,54.59,56222.64616765795,29.316,29.3375,29.2623,29.3106,56222.6462
2007-11-26 12:20:00,54.59,54.76,54.54,54.76,91123.33071484682,29.3106,29.4019,29.2838,29.4019,91123.3307
2007-11-26 12:30:00,54.73,54.81,54.72,54.75,69015.8231399394,29.3858,29.4287,29.3804,29.3965,69015.8231
2007-11-26 12:40:00,54.75,54.93,54.73,54.75,121984.06463920996,29.3965,29.4932,29.3858,29.3965,121984.0646
2007-11-26 12:50:00,54.78,54.85,54.69,54.81,79564.58309953989,29.4126,29.4502,29.3643,29.4287,79564.5831
2007-11-26 13:00:00,54.81,54.86,54.68,54.69,64302.54741330939,29.4287,29.4556,29.3589,29.3643,64302.5474
2007-11-26 13:10:00,54.68,54.77,54.62,54.69,52407.13724610032,29.3589,29.4073,29.3267,29.3643,52407.1372
2007-11-26 13:20:00,54.68,54.71,54.61,54.63,40960.61048142744,29.3589,29.375,29.3214,29.3321,40960.6105
2007-11-26 13:30:00,54.64,54.76,54.59,54.7,73616.87801593536,29.3375,29.4019,29.3106,29.3697,73616.878
2007-11-26 13:40:00,54.7,54.76,54.51,54.61,72943.55291213107,29.3697,29.4019,29.2677,29.3214,72943.5529
2007-11-26 13:50:00,54.61,54.69,54.5,54.54,119178.54337335876,29.3214,29.3643,29.2623,29.2838,119178.5434
2007-11-26 14:00:00,54.54,54.65,54.46,54.5,85624.50903377848,29.2838,29.3428,29.2408,29.2623,85624.509
2007-11-26 14:10:00,54.5,54.62,54.34,54.61,99315.4528111323,29.2623,29.3267,29.1764,29.3214,99315.4528
2007-11-26 14:20:00,54.62,54.68,54.54,54.59,48928.29087644485,29.3267,29.3589,29.2838,29.3106,48928.2909
2007-11-26 14:30:00,54.59,54.64,54.42,54.46,56671.529570194136,29.3106,29.3375,29.2193,29.2408,56671.5296
2007-11-26 14:40:00,54.45,54.51,54.27,54.34,84726.74222870609,29.2354,29.2677,29.1388,29.1764,84726.7422
2007-11-26 14:50:00,54.36,54.42,54.21,54.22,91796.6558186511,29.1871,29.2193,29.1066,29.112,91796.6558
2007-11-26 15:00:00,54.23,54.29,54.1,54.19,114801.9301986309,29.1173,29.1495,29.0475,29.0958,114801.9302
2007-11-26 15:10:00,54.19,54.25,54.05,54.19,259342.38581528448,29.0958,29.1281,29.0207,29.0958,259342.3858
2007-11-26 15:20:00,54.19,54.27,54.09,54.2,351026.8207833015,29.0958,29.1388,29.0422,29.1012,351026.8208
2007-11-26 15:30:00,54.19,54.22,54.17,54.21,207608.5736729884,29.0958,29.112,29.0851,29.1066,207608.5737
2007-11-26 15:40:00,54.2,54.29,54.18,54.18,390191.8976545842,29.1012,29.1495,29.0905,29.0905,390191.8977
2007-11-26 15:50:00,54.19,54.21,53.76,53.76,467175.401189541,29.0958,29.1066,28.865,28.865,467175.4012
2007-11-27 09:30:00,54.05,55.39,54.05,54.99,165637.97553585455,29.0207,29.7402,29.0207,29.5254,165637.9755
2007-11-27 09:40:00,55.07,55.34,55.07,55.19,166535.74234092692,29.5683,29.7133,29.5683,29.6328,166535.7423
2007-11-27 09:50:00,55.19,55.23,54.82,54.87,192570.979688026,29.6328,29.6542,29.4341,29.461,192570.9797
2007-11-27 10:00:00,54.86,55.01,54.72,54.87,233756.0318707216,29.4556,29.5361,29.3804,29.461,233756.0319
2007-11-27 10:10:00,54.86,54.93,54.64,54.77,287060.93592189427,29.4556,29.4932,29.3375,29.4073,287060.9359
2007-11-27 10:20:00,54.78,54.83,54.66,54.79,200201.99753114127,29.4126,29.4395,29.3482,29.418,200201.9975
2007-11-27 10:30:00,54.78,54.93,54.71,54.74,177084.50230052744,29.4126,29.4932,29.375,29.3912,177084.5023
2007-11-27 10:40:00,54.75,54.84,54.67,54.8,84165.63797553585,29.3965,29.4448,29.3536,29.4234,84165.638
2007-11-27 10:50:00,54.8,54.89,54.73,54.83,136909.43777353832,29.4234,29.4717,29.3858,29.4395,136909.4378
2007-11-27 11:00:00,54.83,54.89,54.69,54.71,106385.36640107732,29.4395,29.4717,29.3643,29.375,106385.3664
2007-11-27 11:10:00,54.71,54.81,54.7,54.8,76871.28268432274,29.375,29.4287,29.3697,29.4234,76871.2827
2007-11-27 11:20:00,54.79,54.81,54.7,54.77,92582.20177308944,29.418,29.4287,29.3697,29.4073,92582.2018
2007-11-27 11:30:00,54.77,54.87,54.74,54.82,232184.9399618449,29.4073,29.461,29.3912,29.4341,232184.94
2007-11-27 11:40:00,54.83,54.87,54.7,54.74,92133.31837055324,29.4395,29.461,29.3697,29.3912,92133.3184
2007-11-27 11:50:00,54.74,54.82,54.69,54.78,153967.00706991358,29.3912,29.4341,29.3643,29.4126,153967.0071
2007-11-27 12:00:00,54.79,54.97,54.78,54.89,113118.61743912018,29.418,29.5146,29.4126,29.4717,113118.6174
2007-11-27 12:10:00,54.9,54.91,54.75,54.78,110088.6544720009,29.4771,29.4824,29.3965,29.4126,110088.6545
2007-11-27 12:20:00,54.78,54.85,54.68,54.78,139266.07563685332,29.4126,29.4502,29.3589,29.4126,139266.0756
2007-11-27 12:30:00,54.78,54.94,54.78,54.88,185725.5077993491,29.4126,29.4985,29.4126,29.4663,185725.5078
2007-11-27 12:40:00,54.88,55.47,54.82,55.4,228257.2101896532,29.4663,29.7831,29.4341,29.7455,228257.2102
2007-11-27 12:50:00,55.39,55.52,55.28,55.48,142408.25945460665,29.7402,29.81,29.6811,29.7885,142408.2595
2007-11-27 13:00:00,55.48,55.55,55.44,55.51,70250.25249691392,29.7885,29.8261,29.767,29.8046,70250.2525
2007-11-27 13:10:00,55.51,55.65,55.46,55.5,113455.27999102233,29.8046,29.8798,29.7777,29.7992,113455.28
2007-11-27 13:20:00,55.51,55.68,55.49,55.63,152283.69431040288,29.8046,29.8959,29.7938,29.869,152283.6943
2007-11-27 13:30:00,55.62,55.65,55.37,55.43,71821.34440579059,29.8636,29.8798,29.7294,29.7616,71821.3444
2007-11-27 13:40:00,55.42,55.69,55.4,55.51,749971.9447873414,29.7563,29.9012,29.7455,29.8046,749971.9448
2007-11-27 13:50:00,55.51,55.52,55.31,55.41,180226.6861182808,29.8046,29.81,29.6972,29.7509,180226.6861
2007-11-27 14:00:00,55.42,55.43,55.14,55.25,150488.1607002581,29.7563,29.7616,29.6059,29.665,150488.1607
2007-11-27 14:10:00,55.27,55.34,55.16,55.34,172483.44742453148,29.6757,29.7133,29.6167,29.7133,172483.4474
2007-11-27 14:20:00,55.35,55.35,55.11,55.13,186398.8329031534,29.7187,29.7187,29.5898,29.6006,186398.8329
2007-11-27 14:30:00,55.14,55.21,54.86,55.06,200089.77668050723,29.6059,29.6435,29.4556,29.563,200089.7767
2007-11-27 14:40:00,55.06,55.11,54.87,54.95,151385.92750533047,29.563,29.5898,29.461,29.5039,151385.9275
2007-11-27 14:50:00,54.95,55.12,54.9,55.08,110200.87532263494,29.5039,29.5952,29.4771,29.5737,110200.8753
2007-11-27 15:00:00,55.08,55.13,54.95,55.11,160812.4789585905,29.5737,29.6006,29.5039,29.5898,160812.479
2007-11-27 15:10:00,55.12,55.39,55.1,55.26,192009.87543485576,29.5952,29.7402,29.5844,29.6704,192009.8754
2007-11-27 15:20:00,55.27,55.29,54.92,55.08,277971.0470205364,29.6757,29.6865,29.4878,29.5737,277971.047
2007-11-27 15:30:00,55.07,55.47,55.01,55.37,258107.95645831,29.5683,29.7831,29.5361,29.7294,258107.9565
2007-11-27 15:40:00,55.36,55.6,55.36,55.6,278307.70957243856,29.724,29.8529,29.724,29.8529,278307.7096
2007-11-27 15:50:00,55.59,55.84,55.51,55.73,394007.4065761418,29.8475,29.9818,29.8046,29.9227,394007.4066
2007-11-28 09:30:00,56.04,56.39,53.38,56.17,283133.2061497026,30.0892,30.2771,28.6609,30.159,283133.2061
2007-11-28 09:40:00,56.18,56.5,56.01,56.41,219952.8672427337,30.1643,30.3361,30.073,30.2878,219952.8672
2007-11-28 09:50:00,56.41,56.75,56.35,56.61,367186.6232746044,30.2878,30.4704,30.2556,30.3952,367186.6233
2007-11-28 10:00:00,56.6,56.8,56.48,56.67,257883.51475704185,30.3898,30.4972,30.3254,30.4274,257883.5148
2007-11-28 10:10:00,56.67,56.87,56.55,56.8,259005.7232633824,30.4274,30.5348,30.363,30.4972,259005.7233
2007-11-28 10:20:00,56.8,56.95,56.75,56.95,211760.7451464482,30.4972,30.5778,30.4704,30.5778,211760.7451
2007-11-28 10:30:00,56.95,57.25,56.94,57.2,262484.5696330378,30.5778,30.7388,30.5724,30.712,262484.5696
2007-11-28 10:40:00,57.16,57.54,57.12,57.5,313993.94007406576,30.6905,30.8945,30.669,30.8731,313993.9401
2007-11-28 10:50:00,57.5,57.7,57.01,57.03,296936.3707776905,30.8731,30.9804,30.61,30.6207,296936.3708
2007-11-28 11:00:00,57.03,57.24,56.75,57.12,344966.89484906296,30.6207,30.7335,30.4704,30.669,344966.8948
2007-11-28 11:10:00,57.14,57.29,57.0,57.1,94153.2936819661,30.6798,30.7603,30.6046,30.6583,94153.2937
2007-11-28 11:20:00,57.09,57.1,56.75,56.86,82706.76691729322,30.6529,30.6583,30.4704,30.5294,82706.7669
2007-11-28 11:30:00,56.86,57.03,56.76,57.0,146111.54752553024,30.5294,30.6207,30.4757,30.6046,146111.5475
2007-11-28 11:40:00,57.0,57.03,56.86,56.92,58242.62147907081,30.6046,30.6207,30.5294,30.5616,58242.6215
2007-11-28 11:50:00,56.92,57.06,56.76,57.04,75861.29502861631,30.5616,30.6368,30.4757,30.6261,75861.295
2007-11-28 12:00:00,57.05,57.53,57.03,57.53,224217.2595668275,30.6314,30.8892,30.6207,30.8892,224217.2596
2007-11-28 12:10:00,57.53,57.7,57.41,57.7,161149.14151049263,30.8892,30.9804,30.8247,30.9804,161149.1415
2007-11-28 12:20:00,57.7,57.89,57.6,57.77,165974.6380877567,30.9804,31.0825,30.9268,31.018,165974.6381
2007-11-28 12:30:00,57.8,58.11,57.73,57.86,263382.3364381102,31.0341,31.2006,30.9966,31.0664,263382.3364
2007-11-28 12:40:00,57.86,57.93,57.79,57.87,162271.3500168331,31.0664,31.1039,31.0288,31.0717,162271.35
2007-11-28 12:50:00,57.87,57.96,57.66,57.72,104477.6119402985,31.0717,31.12,30.959,30.9912,104477.6119
2007-11-28 13:00:00,57.72,57.74,57.57,57.57,77656.82863876107,30.9912,31.0019,30.9106,30.9106,77656.8286
2007-11-28 13:10:00,57.55,57.85,57.48,57.78,137021.65862417236,30.8999,31.061,30.8623,31.0234,137021.6586
2007-11-28 13:20:00,57.8,58.0,57.74,57.94,85961.17158568061,31.0341,31.1415,31.0019,31.1093,85961.1716
2007-11-28 13:30:00,57.97,58.18,57.95,58.14,108629.78341375828,31.1254,31.2382,31.1147,31.2167,108629.7834
2007-11-28 13:40:00,58.14,58.18,57.83,57.85,111323.08382897542,31.2167,31.2382,31.0502,31.061,111323.0838
2007-11-28 13:50:00,57.85,58.09,57.77,57.96,118954.10167209066,31.061,31.1898,31.018,31.12,118954.1017
2007-11-28 14:00:00,57.94,58.18,57.82,58.18,188194.36651329816,31.1093,31.2382,31.0449,31.2382,188194.3665
2007-11-28 14:10:00,58.17,58.39,58.11,58.2,136011.67096846594,31.2328,31.3509,31.2006,31.2489,136011.671
2007-11-28 14:20:00,58.2,58.2,57.98,58.06,101447.6489731792,31.2489,31.2489,31.1308,31.1737,101447.649
2007-11-28 14:30:00,58.06,58.18,57.95,57.99,208057.4570755246,31.1737,31.2382,31.1147,31.1362,208057.4571
2007-11-28 14:40:00,57.99,58.14,57.91,58.14,147121.53518123666,31.1362,31.2167,31.0932,31.2167,147121.5352
2007-11-28 14:50:00,58.12,58.12,57.9,58.06,100213.21961620467,31.206,31.206,31.0878,31.1737,100213.2196
2007-11-28 15:00:00,58.06,58.3,57.93,58.22,223319.4927617552,31.1737,31.3026,31.1039,31.2596,223319.4928
2007-11-28 15:10:00,58.22,58.39,58.16,58.3,255077.99349119063,31.2596,31.3509,31.2274,31.3026,255077.9935
2007-11-28 15:20:00,58.29,58.32,58.23,58.32,177645.60655369767,31.2972,31.3133,31.265,31.3133,177645.6066
2007-11-28 15:30:00,58.31,58.43,58.19,58.38,299741.89204354165,31.308,31.3724,31.2435,31.3456,299741.892
2007-11-28 15:40:00,58.38,58.47,57.92,57.92,407810.5712041297,31.3456,31.3939,31.0986,31.0986,407810.5712
2007-11-28 15:50:00,57.91,58.43,57.9,58.38,631691.168219055,31.0932,31.3724,31.0878,31.3456,631691.1682
2007-11-29 09:30:00,58.27,58.27,57.48,57.73,252160.2513747054,31.2865,31.2865,30.8623,30.9966,252160.2514
2007-11-29 09:40:00,57.73,57.81,57.7,57.77,413646.0554371002,30.9966,31.0395,30.9804,31.018,413646.0554
2007-11-29 09:50:00,57.76,57.81,57.54,57.57,347996.85781618225,31.0127,31.0395,30.8945,30.9106,347996.8578
2007-11-29 10:00:00,57.57,57.72,57.55,57.58,479968.57816182246,30.9106,30.9912,30.8999,30.916,479968.5782
2007-11-29 10:10:00,57.58,57.66,57.43,57.57,474245.314779486,30.916,30.959,30.8355,30.9106,474245.3148
2007-11-29 10:20:00,57.57,57.66,57.56,57.64,404892.82908764447,30.9106,30.959,30.9053,30.9482,404892.8291
2007-11-29 10:30:00,57.64,57.69,57.57,57.64,352597.9126921782,30.9482,30.9751,30.9106,30.9482,352597.9127
2007-11-29 10:40:00,57.64,57.77,57.58,57.73,276287.7342610257,30.9482,31.018,30.916,30.9966,276287.7343
2007-11-29 10:50:00,57.75,57.92,57.69,57.88,140949.38839636403,31.0073,31.0986,30.9751,31.0771,140949.3884
2007-11-29 11:00:00,57.88,57.92,57.72,57.86,100774.32386937492,31.0771,31.0986,30.9912,31.0664,100774.3239
2007-11-29 11:10:00,57.88,57.9,57.71,57.72,59252.60913477724,31.0771,31.0878,30.9858,30.9912,59252.6091
2007-11-29 11:20:00,57.72,57.78,57.63,57.74,100325.44046683871,30.9912,31.0234,30.9429,31.0019,100325.4405
2007-11-29 11:30:00,57.73,57.88,57.72,57.8,110649.75872517114,30.9966,31.0771,30.9912,31.0341,110649.7587
2007-11-29 11:40:00,57.81,58.1,57.74,57.9,106722.02895297944,31.0395,31.1952,31.0019,31.0878,106722.029
2007-11-29 11:50:00,57.89,58.02,57.89,57.89,65200.31421838177,31.0825,31.1523,31.0825,31.0825,65200.3142
2007-11-29 12:00:00,57.9,58.03,57.83,57.88,58467.0631803389,31.0878,31.1576,31.0502,31.0771,58467.0632
2007-11-29 12:10:00,57.88,57.89,57.66,57.67,57569.29637526653,31.0771,31.0825,30.959,30.9643,57569.2964
2007-11-29 12:20:00,57.67,57.75,57.57,57.69,82931.20861856133,30.9643,31.0073,30.9106,30.9751,82931.2086
2007-11-29 12:30:00,57.68,57.81,57.68,57.69,51509.37044102794,30.9697,31.0395,30.9697,30.9751,51509.3704
2007-11-29 12:40:00,57.71,57.73,57.63,57.65,121422.96038603972,30.9858,30.9966,30.9429,30.9536,121422.9604
2007-11-29 12:50:00,57.65,57.74,57.65,57.65,98193.24430479182,30.9536,31.0019,30.9536,30.9536,98193.2443
2007-11-29 13:00:00,57.67,57.76,57.56,57.75,124004.0399506228,30.9643,31.0127,30.9053,31.0073,124004.04
2007-11-29 13:10:00,57.73,57.73,57.65,57.66,95275.50218830658,30.9966,30.9966,30.9536,30.959,95275.5022
2007-11-29 13:20:00,57.67,57.68,57.4,57.49,88878.91370216585,30.9643,30.9697,30.8194,30.8677,88878.9137
2007-11-29 13:30:00,57.49,57.58,57.46,57.48,76310.1784311525,30.8677,30.916,30.8516,30.8623,76310.1784
2007-11-29 13:40:00,57.48,57.57,57.31,57.45,167545.72999663337,30.8623,30.9106,30.771,30.8462,167545.73
2007-11-29 13:50:00,57.45,57.63,57.41,57.54,78666.81629446751,30.8462,30.9429,30.8247,30.8945,78666.8163
2007-11-29 14:00:00,57.53,57.58,57.4,57.51,127595.10717091236,30.8892,30.916,30.8194,30.8784,127595.1072
2007-11-29 14:10:00,57.51,57.81,57.45,57.68,77993.49119066322,30.8784,31.0395,30.8462,30.9697,77993.4912
2007-11-29 14:20:00,57.67,57.79,57.63,57.73,74739.08652227583,30.9643,31.0288,30.9429,30.9966,74739.0865
2007-11-29 14:30:00,57.73,57.85,57.65,57.65,76759.0618336887,30.9966,31.061,30.9536,30.9536,76759.0618
2007-11-29 14:40:00,57.67,57.88,57.59,57.64,61497.02614745819,30.9643,31.0771,30.9214,30.9482,61497.0261
2007-11-29 14:50:00,57.65,57.71,57.57,57.59,83380.09202109752,30.9536,30.9858,30.9106,30.9214,83380.092
2007-11-29 15:00:00,57.61,57.78,57.59,57.77,100213.21961620467,30.9321,31.0234,30.9214,31.018,100213.2196
2007-11-29 15:10:00,57.77,57.77,57.44,57.65,137582.7628773426,31.018,31.018,30.8408,30.9536,137582.7629
2007-11-29 15:20:00,57.65,57.66,57.51,57.64,99652.11536303443,30.9536,30.959,30.8784,30.9482,99652.1154
2007-11-29 15:30:00,57.65,57.66,57.52,57.58,136572.77522163617,30.9536,30.959,30.8838,30.916,136572.7752
2007-11-29 15:40:00,57.59,57.89,57.52,57.81,192009.87543485576,30.9214,31.0825,30.8838,31.0395,192009.8754
2007-11-29 15:50:00,57.81,57.85,57.65,57.81,200201.99753114127,31.0395,31.061,30.9536,31.0395,200201.9975
2007-11-30 09:30:00,58.48,59.71,58.48,59.53,476601.952642801,31.3992,32.0597,31.3992,31.963,476601.9526
2007-11-30 09:40:00,59.5,59.89,59.28,59.64,683088.3178094489,31.9469,32.1563,31.8288,32.0221,683088.3178
2007-11-30 09:50:00,59.63,59.69,59.29,59.51,364605.5437100213,32.0167,32.0489,31.8342,31.9523,364605.5437
2007-11-30 10:00:00,59.51,59.63,59.38,59.54,219279.5421389294,31.9523,32.0167,31.8825,31.9684,219279.5421
2007-11-30 10:10:00,59.54,59.7,59.45,59.65,233419.36931881943,31.9684,32.0543,31.9201,32.0274,233419.3693
2007-11-30 10:20:00,59.65,59.75,59.55,59.69,176635.61889799123,32.0274,32.0811,31.9738,32.0489,176635.6189
2007-11-30 10:30:00,59.69,59.77,59.58,59.65,85848.95073504657,32.0489,32.0919,31.9899,32.0274,85848.9507
2007-11-30 10:40:00,59.69,59.69,59.55,59.66,145101.5598698238,32.0489,32.0489,31.9738,32.0328,145101.5599
2007-11-30 10:50:00,59.66,59.74,59.61,59.65,137919.42542924476,32.0328,32.0758,32.006,32.0274,137919.4254
2007-11-30 11:00:00,59.65,59.69,59.53,59.66,165189.09213331837,32.0274,32.0489,31.963,32.0328,165189.0921
2007-11-30 11:10:00,59.64,59.69,58.92,58.99,228706.09359218943,32.0221,32.0489,31.6355,31.6731,228706.0936
2007-11-30 11:20:00,58.99,59.22,58.88,59.22,159802.49130288407,31.6731,31.7966,31.614,31.7966,159802.4913
2007-11-30 11:30:00,59.2,59.28,59.06,59.09,106834.24980361352,31.7858,31.8288,31.7107,31.7268,106834.2498
2007-11-30 11:40:00,59.09,59.15,59.03,59.08,75300.19077544607,31.7268,31.759,31.6946,31.7214,75300.1908
2007-11-30 11:50:00,59.09,59.09,58.89,58.95,107619.79575805184,31.7268,31.7268,31.6194,31.6516,107619.7958
2007-11-30 12:00:00,58.94,59.06,58.79,58.81,111098.64212770732,31.6462,31.7107,31.5657,31.5764,111098.6421
2007-11-30 12:10:00,58.8,58.89,58.72,58.74,70474.69419818201,31.5711,31.6194,31.5281,31.5388,70474.6942
2007-11-30 12:20:00,58.73,58.82,58.53,58.82,102682.07833015372,31.5335,31.5818,31.4261,31.5818,102682.0783
2007-11-30 12:30:00,58.83,58.83,58.55,58.56,68230.27718550107,31.5872,31.5872,31.4368,31.4422,68230.2772
2007-11-30 12:40:00,58.55,58.67,58.32,58.44,149253.73134328358,31.4368,31.5013,31.3133,31.3778,149253.7313
2007-11-30 12:50:00,58.44,58.66,58.44,58.65,101110.98642127706,31.3778,31.4959,31.3778,31.4905,101110.9864
2007-11-30 13:00:00,58.66,58.74,58.61,58.71,60935.92189428795,31.4959,31.5388,31.469,31.5227,60935.9219
2007-11-30 13:10:00,58.74,59.04,58.74,59.04,77320.16608685894,31.5388,31.6999,31.5388,31.6999,77320.1661
2007-11-30 13:20:00,59.03,59.12,58.98,59.12,73953.5405678375,31.6946,31.7429,31.6677,31.7429,73953.5406
2007-11-30 13:30:00,59.12,59.21,59.02,59.03,98754.34855796206,31.7429,31.7912,31.6892,31.6946,98754.3486
2007-11-30 13:40:00,59.03,59.12,58.95,58.96,56671.529570194136,31.6946,31.7429,31.6516,31.657,56671.5296
2007-11-30 13:50:00,58.96,58.99,58.75,58.82,58691.504881607,31.657,31.6731,31.5442,31.5818,58691.5049
2007-11-30 14:00:00,58.82,58.82,58.53,58.63,66771.40612725844,31.5818,31.5818,31.4261,31.4798,66771.4061
2007-11-30 14:10:00,58.63,58.75,58.62,58.75,56222.64616765795,31.4798,31.5442,31.4744,31.5442,56222.6462
2007-11-30 14:20:00,58.76,58.76,58.54,58.59,103804.2868364942,31.5496,31.5496,31.4315,31.4583,103804.2868
2007-11-30 14:30:00,58.61,58.65,58.41,58.62,115138.59275053303,31.469,31.4905,31.3617,31.4744,115138.5928
2007-11-30 14:40:00,58.65,58.65,58.49,58.54,71933.56525642464,31.4905,31.4905,31.4046,31.4315,71933.5653
2007-11-30 14:50:00,58.52,58.53,58.38,58.47,88878.91370216585,31.4207,31.4261,31.3456,31.3939,88878.9137
2007-11-30 15:00:00,58.47,58.52,58.1,58.15,174727.8644372124,31.3939,31.4207,31.1952,31.2221,174727.8644
2007-11-30 15:10:00,58.15,58.27,57.97,58.18,163056.89597127144,31.2221,31.2865,31.1254,31.2382,163056.896
2007-11-30 15:20:00,58.18,58.47,58.17,58.32,170126.80956121648,31.2382,31.3939,31.2328,31.3133,170126.8096
2007-11-30 15:30:00,58.33,58.42,58.19,58.27,131410.61609246998,31.3187,31.367,31.2435,31.2865,131410.6161
2007-11-30 15:40:00,58.26,58.53,58.12,58.17,210638.5366401077,31.2811,31.4261,31.206,31.2328,210638.5366
2007-11-30 15:50:00,58.17,58.53,58.08,58.53,331837.05532487936,31.2328,31.4261,31.1845,31.4261,331837.0553
2007-12-03 09:30:00,57.7,57.7,56.42,56.5,354505.667152957,30.9804,30.9804,30.2932,30.3361,354505.6672
2007-12-03 09:40:00,56.5,57.06,56.5,56.99,248905.84670631803,30.3361,30.6368,30.3361,30.5992,248905.8467
2007-12-03 09:50:00,56.99,57.02,56.72,56.87,211872.96599708224,30.5992,30.6153,30.4543,30.5348,211872.966
2007-12-03 10:00:00,56.86,57.16,56.58,56.61,192009.87543485576,30.5294,30.6905,30.3791,30.3952,192009.8754
2007-12-03 10:10:00,56.63,57.18,56.63,57.17,93479.96857816182,30.4059,30.7012,30.4059,30.6959,93479.9686
2007-12-03 10:20:00,57.16,57.29,56.95,57.23,125350.6901582314,30.6905,30.7603,30.5778,30.7281,125350.6902
2007-12-03 10:30:00,57.23,57.48,57.23,57.44,160924.69980922455,30.7281,30.8623,30.7281,30.8408,160924.6998
2007-12-03 10:40:00,57.45,57.6,57.43,57.44,146111.54752553024,30.8462,30.9268,30.8355,30.8408,146111.5475
2007-12-03 10:50:00,57.44,57.67,57.43,57.57,98978.79025923015,30.8408,30.9643,30.8355,30.9106,98978.7903
2007-12-03 11:00:00,57.57,57.6,57.47,57.58,82145.662664123,30.9106,30.9268,30.857,30.916,82145.6627
2007-12-03 11:10:00,57.59,57.6,57.44,57.5,69240.26484120749,30.9214,30.9268,30.8408,30.8731,69240.2648
2007-12-03 11:20:00,57.51,57.72,57.46,57.64,118729.65997082255,30.8784,30.9912,30.8516,30.9482,118729.66
2007-12-03 11:30:00,57.64,57.91,57.61,57.8,151273.70665469643,30.9482,31.0932,30.9321,31.0341,151273.7067
2007-12-03 11:40:00,57.79,57.83,57.65,57.8,65873.63932218606,31.0288,31.0502,30.9536,31.0341,65873.6393
2007-12-03 11:50:00,57.81,57.81,57.69,57.72,57344.85467399842,31.0395,31.0395,30.9751,30.9912,57344.8547
2007-12-03 12:00:00,57.72,57.76,57.64,57.68,56222.64616765795,30.9912,31.0127,30.9482,30.9697,56222.6462
2007-12-03 12:10:00,57.68,57.72,57.57,57.59,102569.85747951968,30.9697,30.9912,30.9106,30.9214,102569.8575
2007-12-03 12:20:00,57.59,57.7,57.55,57.64,87644.48434519133,30.9214,30.9804,30.8999,30.9482,87644.4843
2007-12-03 12:30:00,57.64,57.73,57.63,57.65,97071.03579845135,30.9482,30.9966,30.9429,30.9536,97071.0358
2007-12-03 12:40:00,57.66,57.73,57.62,57.7,88878.91370216585,30.959,30.9966,30.9375,30.9804,88878.9137
2007-12-03 12:50:00,57.7,57.76,57.57,57.59,82482.32521602513,30.9804,31.0127,30.9106,30.9214,82482.3252
2007-12-03 13:00:00,57.62,57.62,57.39,57.48,114016.38424419257,30.9375,30.9375,30.814,30.8623,114016.3842
2007-12-03 13:10:00,57.47,57.48,57.36,57.42,57569.29637526653,30.857,30.8623,30.7979,30.8301,57569.2964
2007-12-03 13:20:00,57.42,57.52,57.33,57.41,91011.10986421276,30.8301,30.8838,30.7818,30.8247,91011.1099
2007-12-03 13:30:00,57.42,57.42,57.22,57.34,110761.97957580518,30.8301,30.8301,30.7227,30.7872,110761.9796
2007-12-03 13:40:00,57.34,57.34,57.14,57.25,95051.06048703849,30.7872,30.7872,30.6798,30.7388,95051.0605
2007-12-03 13:50:00,57.25,57.34,57.16,57.31,108629.78341375828,30.7388,30.7872,30.6905,30.771,108629.7834
2007-12-03 14:00:00,57.27,57.45,57.18,57.34,74514.64482100774,30.7496,30.8462,30.7012,30.7872,74514.6448
2007-12-03 14:10:00,57.35,57.4,57.24,57.39,61048.14274492201,30.7925,30.8194,30.7335,30.814,61048.1427
2007-12-03 14:20:00,57.39,57.41,57.24,57.25,81696.7792615868,30.814,30.8247,30.7335,30.7388,81696.7793
2007-12-03 14:30:00,57.24,57.33,57.22,57.29,130176.18673549544,30.7335,30.7818,30.7227,30.7603,130176.1867
2007-12-03 14:40:00,57.29,57.44,57.26,57.33,80125.68735271013,30.7603,30.8408,30.7442,30.7818,80125.6874
2007-12-03 14:50:00,57.34,57.44,57.32,57.35,101672.0906744473,30.7872,30.8408,30.7764,30.7925,101672.0907
2007-12-03 15:00:00,57.34,57.38,57.2,57.22,169229.04275614407,30.7872,30.8086,30.712,30.7227,169229.0428
2007-12-03 15:10:00,57.22,57.4,57.19,57.38,109190.88766692852,30.7227,30.8194,30.7066,30.8086,109190.8877
2007-12-03 15:20:00,57.38,57.57,57.32,57.42,120188.5310290652,30.8086,30.9106,30.7764,30.8301,120188.531
2007-12-03 15:30:00,57.42,57.55,57.4,57.51,114914.15104926495,30.8301,30.8999,30.8194,30.8784,114914.151
2007-12-03 15:40:00,57.51,57.73,57.48,57.64,181685.55717652332,30.8784,30.9966,30.8623,30.9482,181685.5572
2007-12-03 15:50:00,57.64,57.72,57.48,57.7,268881.1581191785,30.9482,30.9912,30.8623,30.9804,268881.1581
2007-12-04 09:30:00,57.26,57.92,57.03,57.13,132757.26630007854,30.7442,31.0986,30.6207,30.6744,132757.2663
2007-12-04 09:40:00,57.12,57.16,57.02,57.12,100549.88216810682,30.669,30.6905,30.6153,30.669,100549.8822
2007-12-04 09:50:00,57.12,57.31,56.95,57.28,126921.78206710806,30.669,30.771,30.5778,30.7549,126921.7821
2007-12-04 10:00:00,57.28,57.28,56.79,56.81,134889.46246212546,30.7549,30.7549,30.4918,30.5026,134889.4625
2007-12-04 10:10:00,56.8,56.91,56.75,56.78,121310.73953540568,30.4972,30.5563,30.4704,30.4865,121310.7395
2007-12-04 10:20:00,56.78,56.8,56.62,56.71,150600.38155089214,30.4865,30.4972,30.4006,30.4489,150600.3816
2007-12-04 10:30:00,56.7,56.75,56.53,56.53,156660.30748513073,30.4435,30.4704,30.3522,30.3522,156660.3075
2007-12-04 10:40:00,56.54,56.56,56.34,56.34,179553.36101447648,30.3576,30.3684,30.2502,30.2502,179553.361
2007-12-04 10:50:00,56.34,56.42,56.29,56.36,156548.0866344967,30.2502,30.2932,30.2234,30.261,156548.0866
2007-12-04 11:00:00,56.37,56.37,56.3,56.35,135562.78756592973,30.2663,30.2663,30.2288,30.2556,135562.7876
2007-12-04 11:10:00,56.37,56.51,56.34,56.37,115587.47615306923,30.2663,30.3415,30.2502,30.2663,115587.4762
2007-12-04 11:20:00,56.36,56.42,56.19,56.19,91011.10986421276,30.261,30.2932,30.1697,30.1697,91011.1099
2007-12-04 11:30:00,56.18,56.22,55.97,55.99,124116.26080125688,30.1643,30.1858,30.0516,30.0623,124116.2608
2007-12-04 11:40:00,55.99,56.14,55.96,56.14,120525.19358096732,30.0623,30.1428,30.0462,30.1428,120525.1936
2007-12-04 11:50:00,56.13,56.14,55.99,56.01,59925.934238581525,30.1375,30.1428,30.0623,30.073,59925.9342
2007-12-04 12:00:00,56.01,56.77,56.01,56.62,243182.5833239816,30.073,30.4811,30.073,30.4006,243182.5833
2007-12-04 12:10:00,56.62,56.63,56.32,56.42,115138.59275053303,30.4006,30.4059,30.2395,30.2932,115138.5928
2007-12-04 12:20:00,56.42,56.62,56.42,56.58,50162.72023341936,30.2932,30.4006,30.2932,30.3791,50162.7202
2007-12-04 12:30:00,56.6,56.62,56.53,56.53,50499.38278532151,30.3898,30.4006,30.3522,30.3522,50499.3828
2007-12-04 12:40:00,56.54,56.72,56.51,56.7,39165.07687128268,30.3576,30.4543,30.3415,30.4435,39165.0769
2007-12-04 12:50:00,56.72,56.75,56.67,56.67,40848.3896307934,30.4543,30.4704,30.4274,30.4274,40848.3896
2007-12-04 13:00:00,56.66,56.75,56.51,56.51,71596.9027045225,30.422,30.4704,30.3415,30.3415,71596.9027
2007-12-04 13:10:00,56.51,56.53,56.32,56.33,65312.53506901582,30.3415,30.3522,30.2395,30.2449,65312.5351
2007-12-04 13:20:00,56.34,56.34,56.19,56.23,59813.71338794748,30.2502,30.2502,30.1697,30.1912,59813.7134
2007-12-04 13:30:00,56.24,56.38,56.23,56.38,78217.93289193131,30.1965,30.2717,30.1912,30.2717,78217.9329
2007-12-04 13:40:00,56.4,56.45,56.32,56.42,68230.27718550107,30.2824,30.3093,30.2395,30.2932,68230.2772
2007-12-04 13:50:00,56.43,56.48,56.28,56.36,124116.26080125688,30.2986,30.3254,30.218,30.261,124116.2608
2007-12-04 14:00:00,56.38,56.59,56.34,56.49,122769.61059364828,30.2717,30.3845,30.2502,30.3308,122769.6106
2007-12-04 14:10:00,56.49,56.5,56.39,56.42,58691.504881607,30.3308,30.3361,30.2771,30.2932,58691.5049
2007-12-04 14:20:00,56.42,56.48,56.26,56.3,85512.28818314442,30.2932,30.3254,30.2073,30.2288,85512.2882
2007-12-04 14:30:00,56.29,56.34,56.24,56.24,75187.96992481203,30.2234,30.2502,30.1965,30.1965,75187.9699
2007-12-04 14:40:00,56.23,56.32,56.09,56.28,181797.77802715744,30.1912,30.2395,30.116,30.218,181797.778
2007-12-04 14:50:00,56.28,56.38,56.22,56.34,99315.4528111323,30.218,30.2717,30.1858,30.2502,99315.4528
2007-12-04 15:00:00,56.34,56.38,56.25,56.36,92245.5392211873,30.2502,30.2717,30.2019,30.261,92245.5392
2007-12-04 15:10:00,56.34,56.46,56.33,56.39,107170.91235551564,30.2502,30.3147,30.2449,30.2771,107170.9124
2007-12-04 15:20:00,56.4,56.47,56.34,56.44,178206.7108068679,30.2824,30.32,30.2502,30.3039,178206.7108
2007-12-04 15:30:00,56.45,56.56,56.38,56.41,206598.586017282,30.3093,30.3684,30.2717,30.2878,206598.586
2007-12-04 15:40:00,56.41,56.5,56.35,56.42,308719.5600942655,30.2878,30.3361,30.2556,30.2932,308719.5601
2007-12-04 15:50:00,56.42,56.53,56.35,56.38,291437.54909662216,30.2932,30.3522,30.2556,30.2717,291437.5491
2007-12-05 09:30:00,56.99,57.65,56.97,57.65,238357.0867467176,30.5992,30.9536,30.5885,30.9536,238357.0867
2007-12-05 09:40:00,57.65,57.65,57.2,57.22,78891.2579957356,30.9536,30.9536,30.712,30.7227,78891.258
2007-12-05 09:50:00,57.22,57.34,56.99,57.06,69015.8231399394,30.7227,30.7872,30.5992,30.6368,69015.8231
2007-12-05 10:00:00,57.06,57.18,56.88,56.93,102008.75322634944,30.6368,30.7012,30.5402,30.567,102008.7532
2007-12-05 10:10:00,56.94,56.97,56.72,56.77,99315.4528111323,30.5724,30.5885,30.4543,30.4811,99315.4528
2007-12-05 10:20:00,56.77,56.78,56.52,56.73,132420.6037481764,30.4811,30.4865,30.3469,30.4596,132420.6037
2007-12-05 10:30:00,56.72,56.73,56.44,56.51,147794.86028504095,30.4543,30.4596,30.3039,30.3415,147794.8603
2007-12-05 10:40:00,56.5,56.57,56.35,56.45,156548.0866344967,30.3361,30.3737,30.2556,30.3093,156548.0866
2007-12-05 10:50:00,56.44,56.44,56.23,56.37,251038.0428683649,30.3039,30.3039,30.1912,30.2663,251038.0429
2007-12-05 11:00:00,56.39,56.67,56.35,56.67,73167.99461339916,30.2771,30.4274,30.2556,30.4274,73167.9946
2007-12-05 11:10:00,56.67,57.08,56.67,57.07,74402.4239703737,30.4274,30.6476,30.4274,30.6422,74402.424
2007-12-05 11:20:00,57.07,57.16,56.97,57.14,120412.97273033328,30.6422,30.6905,30.5885,30.6798,120412.9727
2007-12-05 11:30:00,57.13,57.16,56.95,57.04,92357.76007182134,30.6744,30.6905,30.5778,30.6261,92357.7601
2007-12-05 11:40:00,57.02,57.27,57.01,57.21,91235.55156548086,30.6153,30.7496,30.61,30.7174,91235.5516
2007-12-05 11:50:00,57.22,57.23,56.99,57.02,96285.489844013,30.7227,30.7281,30.5992,30.6153,96285.4898
2007-12-05 12:00:00,57.04,57.17,57.02,57.06,78105.71204129727,30.6261,30.6959,30.6153,30.6368,78105.712
2007-12-05 12:10:00,57.05,57.07,57.0,57.07,48928.29087644485,30.6314,30.6422,30.6046,30.6422,48928.2909
2007-12-05 12:20:00,57.07,57.08,57.03,57.05,44327.23600044888,30.6422,30.6476,30.6207,30.6314,44327.236
2007-12-05 12:30:00,57.05,57.07,57.02,57.04,47357.19896756817,30.6314,30.6422,30.6153,30.6261,47357.199
2007-12-05 12:40:00,57.05,57.08,57.03,57.04,63068.11805633486,30.6314,30.6476,30.6207,30.6261,63068.1181
2007-12-05 12:50:00,57.04,57.06,56.51,56.76,147570.41858377284,30.6261,30.6368,30.3415,30.4757,147570.4186
2007-12-05 13:00:00,56.75,56.8,56.53,56.53,67781.39378296486,30.4704,30.4972,30.3522,30.3522,67781.3938
2007-12-05 13:10:00,56.52,56.58,56.4,56.41,47244.97811693412,30.3469,30.3791,30.2824,30.2878,47244.9781
2007-12-05 13:20:00,56.41,56.6,56.34,56.6,34227.35944338458,30.2878,30.3898,30.2502,30.3898,34227.3594
2007-12-05 13:30:00,56.6,56.83,56.58,56.76,51172.7078891258,30.3898,30.5133,30.3791,30.4757,51172.7079
2007-12-05 13:40:00,56.78,56.96,56.76,56.92,69464.70654247559,30.4865,30.5831,30.4757,30.5616,69464.7065
2007-12-05 13:50:00,56.93,57.02,56.85,56.89,49601.61598024913,30.567,30.6153,30.5241,30.5455,49601.616
2007-12-05 14:00:00,56.89,57.02,56.89,56.94,61272.5844461901,30.5455,30.6153,30.5455,30.5724,61272.5844
2007-12-05 14:10:00,56.97,56.99,56.8,56.8,45000.56110425317,30.5885,30.5992,30.4972,30.4972,45000.5611
2007-12-05 14:20:00,56.81,56.81,56.47,56.61,102345.4157782516,30.5026,30.5026,30.32,30.3952,102345.4158
2007-12-05 14:30:00,56.61,56.82,56.58,56.73,72158.00695769273,30.3952,30.508,30.3791,30.4596,72158.007
2007-12-05 14:40:00,56.74,56.82,56.7,56.74,75075.74907417798,30.465,30.508,30.4435,30.465,75075.7491
2007-12-05 14:50:00,56.75,56.75,56.4,56.56,212209.6285489844,30.4704,30.4704,30.2824,30.3684,212209.6285
2007-12-05 15:00:00,56.56,56.67,56.5,56.58,179104.4776119403,30.3684,30.4274,30.3361,30.3791,179104.4776
2007-12-05 15:10:00,56.57,56.72,56.54,56.7,257771.2939064078,30.3737,30.4543,30.3576,30.4435,257771.2939
2007-12-05 15:20:00,56.7,56.77,56.58,56.77,233082.70676691728,30.4435,30.4811,30.3791,30.4811,233082.7068
2007-12-05 15:30:00,56.77,56.96,56.69,56.93,161485.80406239477,30.4811,30.5831,30.4382,30.567,161485.8041
2007-12-05 15:40:00,56.93,57.0,56.82,56.84,178655.5942094041,30.567,30.6046,30.508,30.5187,178655.5942
2007-12-05 15:50:00,56.84,56.92,56.79,56.8,404556.1665357424,30.5187,30.5616,30.4918,30.4972,404556.1665
2007-12-06 09:30:00,56.83,57.02,56.41,57.0,101672.0906744473,30.5133,30.6153,30.2878,30.6046,101672.0907
2007-12-06 09:40:00,56.98,57.31,56.87,57.3,118168.55571765231,30.5939,30.771,30.5348,30.7657,118168.5557
2007-12-06 09:50:00,57.27,57.45,57.15,57.26,109303.10851756256,30.7496,30.8462,30.6851,30.7442,109303.1085
2007-12-06 10:00:00,57.24,57.39,56.91,57.32,147233.75603187073,30.7335,30.814,30.5563,30.7764,147233.756
2007-12-06 10:10:00,57.31,57.45,57.17,57.17,72382.44865896083,30.771,30.8462,30.6959,30.6959,72382.4487
2007-12-06 10:20:00,57.16,57.25,57.07,57.16,70362.47334754797,30.6905,30.7388,30.6422,30.6905,70362.4733
2007-12-06 10:30:00,57.12,57.17,56.98,57.17,118056.33486701827,30.669,30.6959,30.5939,30.6959,118056.3349
2007-12-06 10:40:00,57.16,57.26,57.15,57.21,42643.923240938166,30.6905,30.7442,30.6851,30.7174,42643.9232
2007-12-06 10:50:00,57.21,57.33,57.16,57.31,52743.79979800247,30.7174,30.7818,30.6905,30.771,52743.7998
2007-12-06 11:00:00,57.29,57.32,57.08,57.21,55773.76276512176,30.7603,30.7764,30.6476,30.7174,55773.7628
2007-12-06 11:10:00,57.2,57.45,57.15,57.45,97856.58175288967,30.712,30.8462,30.6851,30.8462,97856.5818
2007-12-06 11:20:00,57.43,57.49,57.32,57.42,49826.05768151722,30.8355,30.8677,30.7764,30.8301,49826.0577
2007-12-06 11:30:00,57.42,57.48,57.4,57.41,36022.89305352934,30.8301,30.8623,30.8194,30.8247,36022.8931
2007-12-06 11:40:00,57.4,57.56,57.38,57.48,50050.49938278532,30.8194,30.9053,30.8086,30.8623,50050.4994
2007-12-06 11:50:00,57.46,57.47,57.21,57.34,51846.032992930086,30.8516,30.857,30.7174,30.7872,51846.033
2007-12-06 12:00:00,57.32,57.44,57.27,57.43,58242.62147907081,30.7764,30.8408,30.7496,30.8355,58242.6215
2007-12-06 12:10:00,57.42,57.42,57.25,57.27,45673.886208057454,30.8301,30.8301,30.7388,30.7496,45673.8862
2007-12-06 12:20:00,57.26,57.37,57.21,57.34,53978.229154976994,30.7442,30.8033,30.7174,30.7872,53978.2292
2007-12-06 12:30:00,57.34,57.45,57.33,57.43,48367.1866232746,30.7872,30.8462,30.7818,30.8355,48367.1866
2007-12-06 12:40:00,57.42,57.49,57.36,57.48,44888.34025361912,30.8301,30.8677,30.7979,30.8623,44888.3403
2007-12-06 12:50:00,57.48,57.54,57.42,57.53,43766.13174727864,30.8623,30.8945,30.8301,30.8892,43766.1317
2007-12-06 13:00:00,57.52,57.57,57.5,57.5,50050.49938278532,30.8838,30.9106,30.8731,30.8731,50050.4994
2007-12-06 13:10:00,57.51,57.56,57.3,57.3,51733.81214229604,30.8784,30.9053,30.7657,30.7657,51733.8121
2007-12-06 13:20:00,57.3,57.4,57.24,57.25,50050.49938278532,30.7657,30.8194,30.7335,30.7388,50050.4994
2007-12-06 13:30:00,57.26,57.26,57.04,57.18,47581.64066883627,30.7442,30.7442,30.6261,30.7012,47581.6407
2007-12-06 13:40:00,57.19,57.37,57.16,57.19,55661.54191448771,30.7066,30.8033,30.6905,30.7066,55661.5419
2007-12-06 13:50:00,57.19,57.19,56.87,56.92,79789.02480080798,30.7066,30.7066,30.5348,30.5616,79789.0248
2007-12-06 14:00:00,56.91,57.14,56.84,57.06,143193.805409045,30.5563,30.6798,30.5187,30.6368,143193.8054
2007-12-06 14:10:00,57.06,57.23,57.02,57.18,143979.35136348332,30.6368,30.7281,30.6153,30.7012,143979.3514
2007-12-06 14:20:00,57.18,57.22,56.97,57.01,124677.36505442712,30.7012,30.7227,30.5885,30.61,124677.3651
2007-12-06 14:30:00,57.0,57.15,56.99,57.09,142071.5969027045,30.6046,30.6851,30.5992,30.6529,142071.5969
2007-12-06 14:40:00,57.09,57.11,56.91,56.99,119627.42677589496,30.6529,30.6637,30.5563,30.5992,119627.4268
2007-12-06 14:50:00,57.0,57.07,56.92,57.06,248905.84670631803,30.6046,30.6422,30.5616,30.6368,248905.8467
2007-12-06 15:00:00,57.06,57.24,57.06,57.15,260913.4777241612,30.6368,30.7335,30.6368,30.6851,260913.4777
2007-12-06 15:10:00,57.15,57.16,56.93,56.93,381887.5547076647,30.6851,30.6905,30.567,30.567,381887.5547
2007-12-06 15:20:00,56.93,57.07,56.93,57.05,211985.1868477163,30.567,30.6422,30.567,30.6314,211985.1868
2007-12-06 15:30:00,57.04,57.16,56.88,57.07,245090.3377847604,30.6261,30.6905,30.5402,30.6422,245090.3378
2007-12-06 15:40:00,57.07,57.09,56.9,56.96,308046.2349904612,30.6422,30.6529,30.5509,30.5831,308046.235
2007-12-06 15:50:00,56.95,57.12,56.94,57.1,360677.8139378296,30.5778,30.669,30.5724,30.6583,360677.8139
2007-12-07 09:30:00,57.42,58.46,57.42,57.88,319829.4243070362,30.8301,31.3885,30.8301,31.0771,319829.4243
2007-12-07 09:40:00,57.89,58.36,57.82,58.29,126921.78206710806,31.0825,31.3348,31.0449,31.2972,126921.7821
2007-12-07 09:50:00,58.29,58.37,58.15,58.19,168780.1593536079,31.2972,31.3402,31.2221,31.2435,168780.1594
2007-12-07 10:00:00,58.2,58.48,58.08,58.37,180226.6861182808,31.2489,31.3992,31.1845,31.3402,180226.6861
2007-12-07 10:10:00,58.38,58.68,58.35,58.67,170575.69296375266,31.3456,31.5066,31.3294,31.5013,170575.693
2007-12-07 10:20:00,58.67,58.72,58.45,58.45,154079.22792054762,31.5013,31.5281,31.3831,31.3831,154079.2279
2007-12-07 10:30:00,58.46,58.47,58.16,58.29,183705.53248793623,31.3885,31.3939,31.2274,31.2972,183705.5325
2007-12-07 10:40:00,58.29,58.29,58.09,58.11,93704.41027942993,31.2972,31.2972,31.1898,31.2006,93704.4103
2007-12-07 10:50:00,58.1,58.12,57.92,58.1,87756.70519582537,31.1952,31.206,31.0986,31.1952,87756.7052
2007-12-07 11:00:00,58.1,58.3,58.09,58.22,88542.25115026372,31.1952,31.3026,31.1898,31.2596,88542.2512
2007-12-07 11:10:00,58.21,58.34,58.16,58.32,65424.75591964987,31.2543,31.3241,31.2274,31.3133,65424.7559
2007-12-07 11:20:00,58.34,58.38,58.3,58.33,61160.36359555605,31.3241,31.3456,31.3026,31.3187,61160.3636
2007-12-07 11:30:00,58.32,58.49,58.32,58.49,72606.89036022892,31.3133,31.4046,31.3133,31.4046,72606.8904
2007-12-07 11:40:00,58.48,58.63,58.47,58.62,58018.17977780271,31.3992,31.4798,31.3939,31.4744,58018.1798
2007-12-07 11:50:00,58.62,58.63,58.6,58.63,57344.85467399842,31.4744,31.4798,31.4637,31.4798,57344.8547
2007-12-07 12:00:00,58.64,58.78,58.63,58.77,55773.76276512176,31.4852,31.5603,31.4798,31.555,55773.7628
2007-12-07 12:10:00,58.76,58.83,58.71,58.83,74514.64482100774,31.5496,31.5872,31.5227,31.5872,74514.6448
2007-12-07 12:20:00,58.83,58.9,58.82,58.87,67108.06867916058,31.5872,31.6248,31.5818,31.6086,67108.0687
2007-12-07 12:30:00,58.87,58.87,58.71,58.74,39277.29772191673,31.6086,31.6086,31.5227,31.5388,39277.2977
2007-12-07 12:40:00,58.73,58.73,58.58,58.58,35798.45135226125,31.5335,31.5335,31.4529,31.4529,35798.4514
2007-12-07 12:50:00,58.58,58.61,58.49,58.5,231511.61485804064,31.4529,31.469,31.4046,31.41,231511.6149
2007-12-07 13:00:00,58.5,58.5,58.36,58.41,48928.29087644485,31.41,31.41,31.3348,31.3617,48928.2909
2007-12-07 13:10:00,58.42,58.52,58.34,58.39,91908.87666928516,31.367,31.4207,31.3241,31.3509,91908.8767
2007-12-07 13:20:00,58.38,58.45,58.14,58.22,112669.734036584,31.3456,31.3831,31.2167,31.2596,112669.734
2007-12-07 13:30:00,58.22,58.3,58.22,58.22,68679.16058803725,31.2596,31.3026,31.2596,31.2596,68679.1606
2007-12-07 13:40:00,58.22,58.48,58.22,58.4,57120.41297273033,31.2596,31.3992,31.2596,31.3563,57120.413
2007-12-07 13:50:00,58.39,58.41,58.37,58.38,36808.43900796768,31.3509,31.3617,31.3402,31.3456,36808.439
2007-12-07 14:00:00,58.38,58.47,58.36,58.42,54875.995960049375,31.3456,31.3939,31.3348,31.367,54875.996
2007-12-07 14:10:00,58.42,58.47,58.29,58.32,61384.80529682415,31.367,31.3939,31.2972,31.3133,61384.8053
2007-12-07 14:20:00,58.32,58.39,58.31,58.36,70250.25249691392,31.3133,31.3509,31.308,31.3348,70250.2525
2007-12-07 14:30:00,58.35,58.45,58.34,58.37,68903.60228930535,31.3294,31.3831,31.3241,31.3402,68903.6023
2007-12-07 14:40:00,58.37,58.38,58.28,58.32,116036.35955560542,31.3402,31.3456,31.2919,31.3133,116036.3596
2007-12-07 14:50:00,58.32,58.34,58.23,58.24,130512.8492873976,31.3133,31.3241,31.265,31.2704,130512.8493
2007-12-07 15:00:00,58.24,58.34,58.2,58.25,138256.08798114688,31.2704,31.3241,31.2489,31.2758,138256.088
2007-12-07 15:10:00,58.25,58.39,58.24,58.29,135338.34586466165,31.2758,31.3509,31.2704,31.2972,135338.3459
2007-12-07 15:20:00,58.28,58.32,58.23,58.28,123555.15654808664,31.2919,31.3133,31.265,31.2919,123555.1565
2007-12-07 15:30:00,58.28,58.29,58.09,58.22,196835.37201211983,31.2919,31.2972,31.1898,31.2596,196835.372
2007-12-07 15:40:00,58.22,58.23,58.1,58.15,228481.6518909213,31.2596,31.265,31.1952,31.2221,228481.6519
2007-12-07 15:50:00,58.15,58.15,58.02,58.09,347996.85781618225,31.2221,31.2221,31.1523,31.1898,347996.8578
2007-12-10 09:30:00,58.12,58.44,57.63,58.25,183481.0907866681,31.206,31.3778,30.9429,31.2758,183481.0908
2007-12-10 09:40:00,58.25,58.42,58.08,58.41,93479.96857816182,31.2758,31.367,31.1845,31.3617,93479.9686
2007-12-10 09:50:00,58.41,58.59,58.39,58.58,248681.40500504992,31.3617,31.4583,31.3509,31.4529,248681.405
2007-12-10 10:00:00,58.58,58.9,58.45,58.9,146897.09347996858,31.4529,31.6248,31.3831,31.6248,146897.0935
2007-12-10 10:10:00,58.91,58.97,58.79,58.97,115026.371899899,31.6301,31.6623,31.5657,31.6623,115026.3719
2007-12-10 10:20:00,58.97,59.13,58.8,58.81,83941.19627426776,31.6623,31.7482,31.5711,31.5764,83941.1963
2007-12-10 10:30:00,58.81,58.94,58.77,58.81,68791.3814386713,31.5764,31.6462,31.555,31.5764,68791.3814
2007-12-10 10:40:00,58.81,58.96,58.74,58.89,73280.21546403322,31.5764,31.657,31.5388,31.6194,73280.2155
2007-12-10 10:50:00,58.88,58.92,58.68,58.72,89888.90135787228,31.614,31.6355,31.5066,31.5281,89888.9014
2007-12-10 11:00:00,58.71,58.87,58.68,58.73,68118.05633486701,31.5227,31.6086,31.5066,31.5335,68118.0563
2007-12-10 11:10:00,58.74,58.75,58.63,58.63,67220.28952979464,31.5388,31.5442,31.4798,31.4798,67220.2895
2007-12-10 11:20:00,58.62,58.62,58.47,58.55,62619.234653798674,31.4744,31.4744,31.3939,31.4368,62619.2347
2007-12-10 11:30:00,58.55,58.59,58.5,58.58,35686.2305016272,31.4368,31.4583,31.41,31.4529,35686.2305
2007-12-10 11:40:00,58.58,58.61,58.42,58.42,53417.124901806754,31.4529,31.469,31.367,31.367,53417.1249
2007-12-10 11:50:00,58.42,58.52,58.4,58.47,27157.445853439567,31.367,31.4207,31.3563,31.3939,27157.4459
2007-12-10 12:00:00,58.46,58.47,58.31,58.32,84838.96307934013,31.3885,31.3939,31.308,31.3133,84838.9631
2007-12-10 12:10:00,58.31,58.36,58.28,58.28,55100.43766131747,31.308,31.3348,31.2919,31.2919,55100.4377
2007-12-10 12:20:00,58.28,58.3,58.22,58.3,44776.119402985074,31.2919,31.3026,31.2596,31.3026,44776.1194
2007-12-10 12:30:00,58.29,58.34,58.29,58.33,34788.46369655482,31.2972,31.3241,31.2972,31.3187,34788.4637
2007-12-10 12:40:00,58.32,58.34,58.3,58.34,30636.29222309505,31.3133,31.3241,31.3026,31.3241,30636.2922
2007-12-10 12:50:00,58.34,58.36,58.28,58.28,37481.76411177197,31.3241,31.3348,31.2919,31.2919,37481.7641
2007-12-10 13:00:00,58.29,58.35,58.27,58.35,27606.32925597576,31.2972,31.3294,31.2865,31.3294,27606.3293
2007-12-10 13:10:00,58.35,58.41,58.33,58.41,61945.90954999439,31.3294,31.3617,31.3187,31.3617,61945.9095
2007-12-10 13:20:00,58.42,58.47,58.37,58.37,58130.40062843676,31.367,31.3939,31.3402,31.3402,58130.4006
2007-12-10 13:30:00,58.38,58.38,58.29,58.34,42868.36494220626,31.3456,31.3456,31.2972,31.3241,42868.3649
2007-12-10 13:40:00,58.33,58.38,58.28,58.3,42868.36494220626,31.3187,31.3456,31.2919,31.3026,42868.3649
2007-12-10 13:50:00,58.29,58.29,58.1,58.1,49601.61598024913,31.2972,31.2972,31.1952,31.1952,49601.616
2007-12-10 14:00:00,58.1,58.14,58.06,58.07,59028.167433509145,31.1952,31.2167,31.1737,31.1791,59028.1674
2007-12-10 14:10:00,58.06,58.07,57.94,57.95,64302.54741330939,31.1737,31.1791,31.1093,31.1147,64302.5474
2007-12-10 14:20:00,57.94,58.02,57.93,57.98,40399.50622825721,31.1093,31.1523,31.1039,31.1308,40399.5062
2007-12-10 14:30:00,57.98,58.06,57.96,57.97,40175.06452698911,31.1308,31.1737,31.12,31.1254,40175.0645
2007-12-10 14:40:00,57.97,58.06,57.93,57.99,55661.54191448771,31.1254,31.1737,31.1039,31.1362,55661.5419
2007-12-10 14:50:00,57.99,58.01,57.68,57.77,88542.25115026372,31.1362,31.1469,30.9697,31.018,88542.2512
2007-12-10 15:00:00,57.79,58.07,57.74,58.03,92806.64347435754,31.0288,31.1791,31.0019,31.1576,92806.6435
2007-12-10 15:10:00,58.02,58.05,57.97,57.98,58130.40062843676,31.1523,31.1684,31.1254,31.1308,58130.4006
2007-12-10 15:20:00,57.99,58.06,57.97,58.03,63404.78060823701,31.1362,31.1737,31.1254,31.1576,63404.7806
2007-12-10 15:30:00,58.02,58.16,57.95,58.12,129951.74503422737,31.1523,31.2274,31.1147,31.206,129951.745
2007-12-10 15:40:00,58.12,58.17,58.04,58.11,119402.98507462686,31.206,31.2328,31.163,31.2006,119402.9851
2007-12-10 15:50:00,58.12,58.16,58.06,58.12,175176.74783974863,31.206,31.2274,31.1737,31.206,175176.7478
2007-12-11 09:30:00,58.3,58.49,57.81,57.88,168667.93850297385,31.3026,31.4046,31.0395,31.0771,168667.9385
2007-12-11 09:40:00,57.89,58.22,57.88,58.06,65536.97677028392,31.0825,31.2596,31.0771,31.1737,65536.9768
2007-12-11 09:50:00,58.06,58.09,57.76,57.8,104253.1702390304,31.1737,31.1898,31.0127,31.0341,104253.1702
2007-12-11 10:00:00,57.8,58.03,57.66,57.99,100662.10301874088,31.0341,31.1576,30.959,31.1362,100662.103
2007-12-11 10:10:00,57.99,58.1,57.91,57.96,66995.84782852653,31.1362,31.1952,31.0932,31.12,66995.8478
2007-12-11 10:20:00,57.96,57.96,57.81,57.92,68230.27718550107,31.12,31.12,31.0395,31.0986,68230.2772
2007-12-11 10:30:00,57.93,57.93,57.7,57.71,146111.54752553024,31.1039,31.1039,30.9804,30.9858,146111.5475
2007-12-11 10:40:00,57.72,57.81,57.54,57.57,118617.43912018852,30.9912,31.0395,30.8945,30.9106,118617.4391
2007-12-11 10:50:00,57.57,57.57,57.39,57.4,91572.214117383,30.9106,30.9106,30.814,30.8194,91572.2141
2007-12-11 11:00:00,57.41,57.48,57.23,57.39,115811.91785433731,30.8247,30.8623,30.7281,30.814,115811.9179
2007-12-11 11:10:00,57.39,57.47,57.39,57.42,43541.69004601055,30.814,30.857,30.814,30.8301,43541.69
2007-12-11 11:20:00,57.41,57.61,57.41,57.6,60599.25934238581,30.8247,30.9321,30.8247,30.9268,60599.2593
2007-12-11 11:30:00,57.6,57.61,57.49,57.52,37593.984962406015,30.9268,30.9321,30.8677,30.8838,37593.985
2007-12-11 11:40:00,57.5,57.58,57.44,57.45,106497.58725171136,30.8731,30.916,30.8408,30.8462,106497.5873
2007-12-11 11:50:00,57.45,57.47,57.31,57.4,129502.86163169116,30.8462,30.857,30.771,30.8194,129502.8616
2007-12-11 12:00:00,57.41,57.56,57.26,57.56,83380.09202109752,30.8247,30.9053,30.7442,30.9053,83380.092
2007-12-11 12:10:00,57.56,57.57,57.5,57.55,35910.67220289529,30.9053,30.9106,30.8731,30.8999,35910.6722
2007-12-11 12:20:00,57.55,57.69,57.54,57.68,70699.13589945012,30.8999,30.9751,30.8945,30.9697,70699.1359
2007-12-11 12:30:00,57.67,57.89,57.67,57.88,99876.55706430254,30.9643,31.0825,30.9643,31.0771,99876.5571
2007-12-11 12:40:00,57.89,57.97,57.86,57.96,60935.92189428795,31.0825,31.1254,31.0664,31.12,60935.9219
2007-12-11 12:50:00,57.97,58.06,57.96,58.06,71821.34440579059,31.1254,31.1737,31.12,31.1737,71821.3444
2007-12-11 13:00:00,58.06,58.09,58.03,58.08,49601.61598024913,31.1737,31.1898,31.1576,31.1845,49601.616
2007-12-11 13:10:00,58.07,58.09,57.92,57.97,50611.60363595556,31.1791,31.1898,31.0986,31.1254,50611.6036
2007-12-11 13:20:00,57.99,58.21,57.99,58.09,51733.81214229604,31.1362,31.2543,31.1362,31.1898,51733.8121
2007-12-11 13:30:00,58.12,58.17,58.06,58.17,41297.27303332959,31.206,31.2328,31.1737,31.2328,41297.273
2007-12-11 13:40:00,58.17,58.36,58.15,58.33,85063.40478060824,31.2328,31.3348,31.2221,31.3187,85063.4048
2007-12-11 13:50:00,58.32,58.34,58.2,58.33,98305.46515542587,31.3133,31.3241,31.2489,31.3187,98305.4652
2007-12-11 14:00:00,58.34,58.37,58.21,58.37,100213.21961620467,31.3241,31.3402,31.2543,31.3402,100213.2196
2007-12-11 14:10:00,58.38,58.65,57.26,57.42,184715.52014364267,31.3456,31.4905,30.7442,30.8301,184715.5201
2007-12-11 14:20:00,57.27,57.48,56.44,56.63,331724.8344742453,30.7496,30.8623,30.3039,30.4059,331724.8345
2007-12-11 14:30:00,56.67,56.87,56.36,56.57,226012.79317697228,30.4274,30.5348,30.261,30.3737,226012.7932
2007-12-11 14:40:00,56.57,56.6,56.22,56.44,130625.07013803165,30.3737,30.3898,30.1858,30.3039,130625.0701
2007-12-11 14:50:00,56.46,56.66,56.42,56.51,157221.41173830096,30.3147,30.422,30.2932,30.3415,157221.4117
2007-12-11 15:00:00,56.51,56.52,56.14,56.38,236449.3322859388,30.3415,30.3469,30.1428,30.2717,236449.3323
2007-12-11 15:10:00,56.39,56.43,55.96,56.03,229603.8603972618,30.2771,30.2986,30.0462,30.0838,229603.8604
2007-12-11 15:20:00,56.01,56.25,55.89,56.19,222533.9468073168,30.073,30.2019,30.0086,30.1697,222533.9468
2007-12-11 15:30:00,56.18,56.36,55.9,55.91,239591.5161036921,30.1643,30.261,30.014,30.0194,239591.5161
2007-12-11 15:40:00,55.91,55.98,55.66,55.68,288295.3652788688,30.0194,30.0569,29.8851,29.8959,288295.3653
2007-12-11 15:50:00,55.68,55.77,55.58,55.63,570081.9212209628,29.8959,29.9442,29.8422,29.869,570081.9212
2007-12-12 09:30:00,56.86,58.06,56.86,57.38,391201.8853102906,30.5294,31.1737,30.5294,30.8086,391201.8853
2007-12-12 09:40:00,57.36,57.39,56.35,56.49,240601.50375939847,30.7979,30.814,30.2556,30.3308,240601.5038
2007-12-12 09:50:00,56.53,57.3,56.49,57.17,162383.57086746718,30.3522,30.7657,30.3308,30.6959,162383.5709
2007-12-12 10:00:00,57.15,57.16,56.63,56.73,117495.23061384803,30.6851,30.6905,30.4059,30.4596,117495.2306
2007-12-12 10:10:00,56.73,57.08,56.69,57.08,102345.4157782516,30.4596,30.6476,30.4382,30.6476,102345.4158
2007-12-12 10:20:00,57.08,57.2,57.05,57.15,107058.6915048816,30.6476,30.712,30.6314,30.6851,107058.6915
2007-12-12 10:30:00,57.14,57.15,56.63,56.7,172707.88912579956,30.6798,30.6851,30.4059,30.4435,172707.8891
2007-12-12 10:40:00,56.68,56.81,56.18,56.2,101896.5323757154,30.4328,30.5026,30.1643,30.1751,101896.5324
2007-12-12 10:50:00,56.19,56.39,56.16,56.29,108517.56256312424,30.1697,30.2771,30.1536,30.2234,108517.5626
2007-12-12 11:00:00,56.26,56.41,56.26,56.38,66883.62697789249,30.2073,30.2878,30.2073,30.2717,66883.627
2007-12-12 11:10:00,56.41,56.43,56.14,56.21,113230.83828975425,30.2878,30.2986,30.1428,30.1804,113230.8383
2007-12-12 11:20:00,56.21,56.23,56.05,56.09,102345.4157782516,30.1804,30.1912,30.0945,30.116,102345.4158
2007-12-12 11:30:00,56.09,56.72,56.07,56.68,136797.21692290428,30.116,30.4543,30.1053,30.4328,136797.2169
2007-12-12 11:40:00,56.69,56.81,56.54,56.59,89103.35540343395,30.4382,30.5026,30.3576,30.3845,89103.3554
2007-12-12 11:50:00,56.6,56.6,56.45,56.58,62843.67635506677,30.3898,30.3898,30.3093,30.3791,62843.6764
2007-12-12 12:00:00,56.58,56.59,56.34,56.38,44551.67770171697,30.3791,30.3845,30.2502,30.2717,44551.6777
2007-12-12 12:10:00,56.41,56.41,56.07,56.18,157670.29514083714,30.2878,30.2878,30.1053,30.1643,157670.2951
2007-12-12 12:20:00,56.18,56.36,56.17,56.34,54763.77510941533,30.1643,30.261,30.159,30.2502,54763.7751
2007-12-12 12:30:00,56.34,56.34,56.01,56.07,85512.28818314442,30.2502,30.2502,30.073,30.1053,85512.2882
2007-12-12 12:40:00,56.08,56.09,55.89,55.94,79227.92054763775,30.1106,30.116,30.0086,30.0355,79227.9205
2007-12-12 12:50:00,55.93,56.15,55.91,56.15,44439.45685108293,30.0301,30.1482,30.0194,30.1482,44439.4569
2007-12-12 13:00:00,56.15,56.15,55.92,55.99,84838.96307934013,30.1482,30.1482,30.0247,30.0623,84838.9631
2007-12-12 13:10:00,56.0,56.15,55.87,56.01,77095.72438559085,30.0677,30.1482,29.9979,30.073,77095.7244
2007-12-12 13:20:00,56.01,56.02,55.87,55.9,38603.97261811244,30.073,30.0784,29.9979,30.014,38603.9726
2007-12-12 13:30:00,55.89,56.1,55.8,56.09,65312.53506901582,30.0086,30.1214,29.9603,30.116,65312.5351
2007-12-12 13:40:00,56.1,56.26,56.01,56.1,76422.39928178655,30.1214,30.2073,30.073,30.1214,76422.3993
2007-12-12 13:50:00,56.11,56.19,56.01,56.17,81696.7792615868,30.1267,30.1697,30.073,30.159,81696.7793
2007-12-12 14:00:00,56.17,56.28,56.07,56.25,73729.0988665694,30.159,30.218,30.1053,30.2019,73729.0989
2007-12-12 14:10:00,56.25,56.33,56.2,56.24,79115.6996970037,30.2019,30.2449,30.1751,30.1965,79115.6997
2007-12-12 14:20:00,56.24,56.24,55.88,55.89,137133.87947480642,30.1965,30.1965,30.0032,30.0086,137133.8795
2007-12-12 14:30:00,55.89,55.9,55.72,55.73,224890.5846706318,30.0086,30.014,29.9173,29.9227,224890.5847
2007-12-12 14:40:00,55.72,55.77,55.62,55.74,160700.25810795644,29.9173,29.9442,29.8636,29.9281,160700.2581
2007-12-12 14:50:00,55.73,55.9,55.67,55.67,132196.1620469083,29.9227,30.014,29.8905,29.8905,132196.162
2007-12-12 15:00:00,55.66,55.66,55.12,55.46,248120.3007518797,29.8851,29.8851,29.5952,29.7777,248120.3008
2007-12-12 15:10:00,55.46,55.48,54.87,55.04,290539.7822915498,29.7777,29.7885,29.461,29.5522,290539.7823
2007-12-12 15:20:00,55.04,55.25,54.95,55.19,206149.7026147458,29.5522,29.665,29.5039,29.6328,206149.7026
2007-12-12 15:30:00,55.19,55.25,54.82,55.1,233419.36931881943,29.6328,29.665,29.4341,29.5844,233419.3693
2007-12-12 15:40:00,55.1,55.69,55.06,55.68,261250.1402760633,29.5844,29.9012,29.563,29.8959,261250.1403
2007-12-12 15:50:00,55.67,55.92,55.66,55.84,374368.7577151835,29.8905,30.0247,29.8851,29.9818,374368.7577
2007-12-13 09:30:00,55.67,55.67,55.16,55.38,189989.90012344293,29.8905,29.8905,29.6167,29.7348,189989.9001
2007-12-13 09:40:00,55.36,55.36,54.17,54.37,268544.4955672764,29.724,29.724,29.0851,29.1925,268544.4956
2007-12-13 09:50:00,54.4,54.68,54.28,54.59,208169.67792615868,29.2086,29.3589,29.1442,29.3106,208169.6779
2007-12-13 10:00:00,54.59,54.87,54.4,54.85,218942.87958702724,29.3106,29.461,29.2086,29.4502,218942.8796
2007-12-13 10:10:00,54.84,55.13,54.62,54.85,235776.00718213443,29.4448,29.6006,29.3267,29.4502,235776.0072
2007-12-13 10:20:00,54.85,54.98,54.7,54.73,114689.70934799685,29.4502,29.52,29.3697,29.3858,114689.7093
2007-12-13 10:30:00,54.71,54.82,54.49,54.79,146448.2100774324,29.375,29.4341,29.2569,29.418,146448.2101
2007-12-13 10:40:00,54.79,54.85,54.64,54.7,133991.69565705306,29.418,29.4502,29.3375,29.3697,133991.6957
2007-12-13 10:50:00,54.7,54.73,54.37,54.39,183144.428234766,29.3697,29.3858,29.1925,29.2032,183144.4282
2007-12-13 11:00:00,54.38,54.6,54.32,54.57,180338.9069689148,29.1979,29.316,29.1656,29.2999,180338.907
2007-12-13 11:10:00,54.57,54.68,54.36,54.42,131859.49949500617,29.2999,29.3589,29.1871,29.2193,131859.4995
2007-12-13 11:20:00,54.42,54.58,54.32,54.57,83604.53372236561,29.2193,29.3052,29.1656,29.2999,83604.5337
2007-12-13 11:30:00,54.52,54.81,54.49,54.78,99315.4528111323,29.273,29.4287,29.2569,29.4126,99315.4528
2007-12-13 11:40:00,54.76,54.87,54.53,54.68,137246.10032544046,29.4019,29.461,29.2784,29.3589,137246.1003
2007-12-13 11:50:00,54.7,54.76,54.62,54.66,66546.96442599034,29.3697,29.4019,29.3267,29.3482,66546.9644
2007-12-13 12:00:00,54.66,54.76,54.55,54.74,77207.94523622488,29.3482,29.4019,29.2891,29.3912,77207.9452
2007-12-13 12:10:00,54.73,54.82,54.63,54.66,58803.72573224104,29.3858,29.4341,29.3321,29.3482,58803.7257
2007-12-13 12:20:00,54.66,54.66,54.43,54.46,52182.69554483223,29.3482,29.3482,29.2247,29.2408,52182.6955
2007-12-13 12:30:00,54.45,54.49,54.37,54.42,81023.45415778251,29.2354,29.2569,29.1925,29.2193,81023.4542
2007-12-13 12:40:00,54.42,54.43,54.23,54.27,176972.28144989337,29.2193,29.2247,29.1173,29.1388,176972.2814
2007-12-13 12:50:00,54.27,54.37,54.13,54.3,125799.5735607676,29.1388,29.1925,29.0636,29.1549,125799.5736
2007-12-13 13:00:00,54.31,54.62,54.31,54.61,107058.6915048816,29.1603,29.3267,29.1603,29.3214,107058.6915
2007-12-13 13:10:00,54.62,54.65,54.44,54.52,176747.8397486253,29.3267,29.3428,29.2301,29.273,176747.8397
2007-12-13 13:20:00,54.53,54.6,54.41,54.49,104477.6119402985,29.2784,29.316,29.214,29.2569,104477.6119
2007-12-13 13:30:00,54.5,54.6,54.46,54.48,95612.16474020873,29.2623,29.316,29.2408,29.2516,95612.1647
2007-12-13 13:40:00,54.48,54.63,54.43,54.55,119290.7642239928,29.2516,29.3321,29.2247,29.2891,119290.7642
2007-12-13 13:50:00,54.55,54.78,54.55,54.66,82931.20861856133,29.2891,29.4126,29.2891,29.3482,82931.2086
2007-12-13 14:00:00,54.66,54.87,54.55,54.86,82706.76691729322,29.3482,29.461,29.2891,29.4556,82706.7669
2007-12-13 14:10:00,54.86,55.11,54.79,55.1,286499.831668724,29.4556,29.5898,29.418,29.5844,286499.8317
2007-12-13 14:20:00,55.11,55.52,55.11,55.52,303332.9592638312,29.5898,29.81,29.5898,29.81,303332.9593
2007-12-13 14:30:00,55.52,55.53,55.33,55.35,119178.54337335876,29.81,29.8153,29.7079,29.7187,119178.5434
2007-12-13 14:40:00,55.36,55.52,55.34,55.47,165862.41723712266,29.724,29.81,29.7133,29.7831,165862.4172
2007-12-13 14:50:00,55.44,55.53,55.2,55.26,114577.4884973628,29.767,29.8153,29.6381,29.6704,114577.4885
2007-12-13 15:00:00,55.26,55.44,55.22,55.26,202221.97284255413,29.6704,29.767,29.6489,29.6704,202221.9728
2007-12-13 15:10:00,55.24,55.44,55.09,55.3,249915.83436202444,29.6596,29.767,29.5791,29.6918,249915.8344
2007-12-13 15:20:00,55.3,55.72,55.27,55.68,202670.8562450904,29.6918,29.9173,29.6757,29.8959,202670.8562
2007-12-13 15:30:00,55.68,55.91,55.57,55.62,243855.90842778588,29.8959,30.0194,29.8368,29.8636,243855.9084
2007-12-13 15:40:00,55.62,56.01,55.6,55.99,268656.7164179104,29.8636,30.073,29.8529,30.0623,268656.7164
2007-12-13 15:50:00,55.96,56.1,55.85,56.09,331612.6136236112,30.0462,30.1214,29.9871,30.116,331612.6136
2007-12-14 09:30:00,55.03,55.99,55.03,55.61,190887.6669285153,29.5469,30.0623,29.5469,29.8583,190887.6669
2007-12-14 09:40:00,55.61,55.85,55.47,55.84,106385.36640107732,29.8583,29.9871,29.7831,29.9818,106385.3664
2007-12-14 09:50:00,55.85,55.85,55.61,55.68,136348.3335203681,29.9871,29.9871,29.8583,29.8959,136348.3335
2007-12-14 10:00:00,55.68,56.1,55.6,56.03,141622.71350016832,29.8959,30.1214,29.8529,30.0838,141622.7135
2007-12-14 10:10:00,56.04,56.15,55.82,56.01,99652.11536303443,30.0892,30.1482,29.971,30.073,99652.1154
2007-12-14 10:20:00,56.01,56.07,55.72,55.8,77769.04948939513,30.073,30.1053,29.9173,29.9603,77769.0495
2007-12-14 10:30:00,55.8,55.84,55.67,55.8,87083.38009202109,29.9603,29.9818,29.8905,29.9603,87083.3801
2007-12-14 10:40:00,55.81,56.27,55.8,56.17,95948.82729211087,29.9657,30.2126,29.9603,30.159,95948.8273
2007-12-14 10:50:00,56.17,56.29,56.12,56.29,80350.12905397822,30.159,30.2234,30.1321,30.2234,80350.1291
2007-12-14 11:00:00,56.3,56.48,56.29,56.34,109303.10851756256,30.2288,30.3254,30.2234,30.2502,109303.1085
2007-12-14 11:10:00,56.31,56.42,56.31,56.34,76422.39928178655,30.2341,30.2932,30.2341,30.2502,76422.3993
2007-12-14 11:20:00,56.34,56.36,56.18,56.18,76085.7367298844,30.2502,30.261,30.1643,30.1643,76085.7367
2007-12-14 11:30:00,56.18,56.26,56.0,56.05,53529.3457524408,30.1643,30.2073,30.0677,30.0945,53529.3458
2007-12-14 11:40:00,56.06,56.09,55.73,55.76,62507.01380316463,30.0999,30.116,29.9227,29.9388,62507.0138
2007-12-14 11:50:00,55.76,55.9,55.74,55.79,56110.4253170239,29.9388,30.014,29.9281,29.9549,56110.4253
2007-12-14 12:00:00,55.8,55.92,55.74,55.8,54314.891706879134,29.9603,30.0247,29.9281,29.9603,54314.8917
2007-12-14 12:10:00,55.82,55.96,55.82,55.87,74177.98226910559,29.971,30.0462,29.971,29.9979,74177.9823
2007-12-14 12:20:00,55.86,55.91,55.59,55.63,100549.88216810682,29.9925,30.0194,29.8475,29.869,100549.8822
2007-12-14 12:30:00,55.64,55.66,55.5,55.59,80799.01245651442,29.8744,29.8851,29.7992,29.8475,80799.0125
2007-12-14 12:40:00,55.58,55.6,55.52,55.56,40287.28537762316,29.8422,29.8529,29.81,29.8314,40287.2854
2007-12-14 12:50:00,55.6,55.93,55.6,55.85,50948.2661878577,29.8529,30.0301,29.8529,29.9871,50948.2662
2007-12-14 13:00:00,55.85,55.85,55.64,55.71,55100.43766131747,29.9871,29.9871,29.8744,29.912,55100.4377
2007-12-14 13:10:00,55.7,55.77,55.6,55.6,37706.20581304006,29.9066,29.9442,29.8529,29.8529,37706.2058
2007-12-14 13:20:00,55.6,55.93,55.58,55.91,90113.3430591404,29.8529,30.0301,29.8422,30.0194,90113.3431
2007-12-14 13:30:00,55.93,55.93,55.75,55.76,59028.167433509145,30.0301,30.0301,29.9334,29.9388,59028.1674
2007-12-14 13:40:00,55.76,55.77,55.63,55.72,40623.9479295253,29.9388,29.9442,29.869,29.9173,40623.9479
2007-12-14 13:50:00,55.74,55.75,55.63,55.63,48142.7449220065,29.9281,29.9334,29.869,29.869,48142.7449
2007-12-14 14:00:00,55.65,55.67,55.36,55.43,59140.38828414319,29.8798,29.8905,29.724,29.7616,59140.3883
2007-12-14 14:10:00,55.43,55.6,55.43,55.46,30075.18796992481,29.7616,29.8529,29.7616,29.7777,30075.188
2007-12-14 14:20:00,55.46,55.51,55.42,55.45,47581.64066883627,29.7777,29.8046,29.7563,29.7724,47581.6407
2007-12-14 14:30:00,55.44,55.52,55.34,55.52,56334.867018292,29.767,29.81,29.7133,29.81,56334.867
2007-12-14 14:40:00,55.52,55.62,55.42,55.5,74290.20311973964,29.81,29.8636,29.7563,29.7992,74290.2031
2007-12-14 14:50:00,55.5,55.56,55.25,55.27,127819.54887218044,29.7992,29.8314,29.665,29.6757,127819.5489
2007-12-14 15:00:00,55.27,55.37,55.15,55.34,81472.3375603187,29.6757,29.7294,29.6113,29.7133,81472.3376
2007-12-14 15:10:00,55.35,55.4,55.12,55.21,84951.18392997418,29.7187,29.7455,29.5952,29.6435,84951.1839
2007-12-14 15:20:00,55.2,55.37,55.16,55.32,94265.51453260017,29.6381,29.7294,29.6167,29.7026,94265.5145
2007-12-14 15:30:00,55.31,55.52,55.28,55.38,125462.91100886544,29.6972,29.81,29.6811,29.7348,125462.911
2007-12-14 15:40:00,55.38,55.39,55.19,55.21,197845.35966782627,29.7348,29.7402,29.6328,29.6435,197845.3597
2007-12-14 15:50:00,55.22,55.29,55.06,55.16,239928.1786555942,29.6489,29.6865,29.563,29.6167,239928.1787
2007-12-17 09:30:00,55.07,55.07,54.54,54.97,150600.38155089214,29.5683,29.5683,29.2838,29.5146,150600.3816
2007-12-17 09:40:00,55.0,55.03,54.62,54.73,86185.6132869487,29.5308,29.5469,29.3267,29.3858,86185.6133
2007-12-17 09:50:00,54.73,54.9,54.72,54.89,90225.56390977444,29.3858,29.4771,29.3804,29.4717,90225.5639
2007-12-17 10:00:00,54.89,54.98,54.53,54.53,106497.58725171136,29.4717,29.52,29.2784,29.2784,106497.5873
2007-12-17 10:10:00,54.54,54.81,54.54,54.67,95499.94388957469,29.2838,29.4287,29.2838,29.3536,95499.9439
2007-12-17 10:20:00,54.65,54.83,54.65,54.7,124677.36505442712,29.3428,29.4395,29.3428,29.3697,124677.3651
2007-12-17 10:30:00,54.7,54.85,54.59,54.76,61160.36359555605,29.3697,29.4502,29.3106,29.4019,61160.3636
2007-12-17 10:40:00,54.78,54.9,54.72,54.76,52182.69554483223,29.4126,29.4771,29.3804,29.4019,52182.6955
2007-12-17 10:50:00,54.73,54.83,54.64,54.76,75524.63247671416,29.3858,29.4395,29.3375,29.4019,75524.6325
2007-12-17 11:00:00,54.76,54.93,54.71,54.85,58803.72573224104,29.4019,29.4932,29.375,29.4502,58803.7257
2007-12-17 11:10:00,54.86,54.87,54.65,54.69,50387.161934687465,29.4556,29.461,29.3428,29.3643,50387.1619
2007-12-17 11:20:00,54.69,54.78,54.54,54.6,62170.35125126248,29.3643,29.4126,29.2838,29.316,62170.3513
2007-12-17 11:30:00,54.6,54.67,54.48,54.54,65312.53506901582,29.316,29.3536,29.2516,29.2838,65312.5351
2007-12-17 11:40:00,54.55,54.59,54.48,54.51,79452.36224890585,29.2891,29.3106,29.2516,29.2677,79452.3622
2007-12-17 11:50:00,54.5,54.6,54.44,54.5,95275.50218830658,29.2623,29.316,29.2301,29.2623,95275.5022
2007-12-17 12:00:00,54.5,54.59,54.46,54.54,66322.52272472225,29.2623,29.3106,29.2408,29.2838,66322.5227
2007-12-17 12:10:00,54.54,54.59,54.48,54.51,46459.43216249579,29.2838,29.3106,29.2516,29.2677,46459.4322
2007-12-17 12:20:00,54.51,54.61,54.48,54.61,42082.818987767925,29.2677,29.3214,29.2516,29.3214,42082.819
2007-12-17 12:30:00,54.6,54.78,54.59,54.7,45000.56110425317,29.316,29.4126,29.3106,29.3697,45000.5611
2007-12-17 12:40:00,54.7,54.75,54.49,54.61,53304.90405117271,29.3697,29.3965,29.2569,29.3214,53304.9041
2007-12-17 12:50:00,54.62,54.76,54.61,54.73,32992.93008641005,29.3267,29.4019,29.3214,29.3858,32992.9301
2007-12-17 13:00:00,54.72,54.72,54.42,54.5,62731.45550443272,29.3804,29.3804,29.2193,29.2623,62731.4555
2007-12-17 13:10:00,54.51,54.53,54.29,54.35,113230.83828975425,29.2677,29.2784,29.1495,29.1818,113230.8383
2007-12-17 13:20:00,54.36,54.46,54.34,54.37,49489.39512961508,29.1871,29.2408,29.1764,29.1925,49489.3951
2007-12-17 13:30:00,54.37,54.49,54.34,54.38,40623.9479295253,29.1925,29.2569,29.1764,29.1979,40623.9479
2007-12-17 13:40:00,54.38,54.51,54.36,54.47,64414.76826394344,29.1979,29.2677,29.1871,29.2462,64414.7683
2007-12-17 13:50:00,54.46,54.52,54.32,54.35,50611.60363595556,29.2408,29.273,29.1656,29.1818,50611.6036
2007-12-17 14:00:00,54.34,54.53,54.29,54.46,46010.5487599596,29.1764,29.2784,29.1495,29.2408,46010.5488
2007-12-17 14:10:00,54.44,54.47,54.32,54.36,40287.28537762316,29.2301,29.2462,29.1656,29.1871,40287.2854
2007-12-17 14:20:00,54.36,54.52,54.36,54.42,40960.61048142744,29.1871,29.273,29.1871,29.2193,40960.6105
2007-12-17 14:30:00,54.42,54.52,54.37,54.43,55885.9836157558,29.2193,29.273,29.1925,29.2247,55885.9836
2007-12-17 14:40:00,54.43,54.46,54.24,54.24,41633.93558523173,29.2247,29.2408,29.1227,29.1227,41633.9356
2007-12-17 14:50:00,54.24,54.26,54.07,54.16,75749.07417798227,29.1227,29.1334,29.0314,29.0797,75749.0742
2007-12-17 15:00:00,54.17,54.19,53.97,53.97,117383.009763214,29.0851,29.0958,28.9777,28.9777,117383.0098
2007-12-17 15:10:00,53.98,54.12,53.91,53.94,150600.38155089214,28.9831,29.0583,28.9455,28.9616,150600.3816
2007-12-17 15:20:00,53.95,54.1,53.91,54.02,111659.74638087756,28.967,29.0475,28.9455,29.0046,111659.7464
2007-12-17 15:30:00,54.01,54.36,53.99,54.33,145101.5598698238,28.9992,29.1871,28.9885,29.171,145101.5599
2007-12-17 15:40:00,54.33,54.34,53.91,53.97,208281.89877679272,29.171,29.1764,28.9455,28.9777,208281.8988
2007-12-17 15:50:00,53.96,54.07,53.87,53.96,294579.7329143755,28.9724,29.0314,28.924,28.9724,294579.7329
2007-12-18 09:30:00,54.5,54.87,54.5,54.58,135113.90416339354,29.2623,29.461,29.2623,29.3052,135113.9042
2007-12-18 09:40:00,54.58,54.62,54.36,54.4,91123.33071484682,29.3052,29.3267,29.1871,29.2086,91123.3307
2007-12-18 09:50:00,54.37,54.54,54.37,54.43,56222.64616765795,29.1925,29.2838,29.1925,29.2247,56222.6462
2007-12-18 10:00:00,54.44,54.46,54.33,54.43,64190.32656267534,29.2301,29.2408,29.171,29.2247,64190.3266
2007-12-18 10:10:00,54.43,54.46,54.06,54.13,83155.65031982942,29.2247,29.2408,29.026,29.0636,83155.6503
2007-12-18 10:20:00,54.13,54.28,54.13,54.19,42082.818987767925,29.0636,29.1442,29.0636,29.0958,42082.819
2007-12-18 10:30:00,54.21,54.25,53.97,54.02,66322.52272472225,29.1066,29.1281,28.9777,29.0046,66322.5227
2007-12-18 10:40:00,54.02,54.13,53.89,53.97,64190.32656267534,29.0046,29.0636,28.9348,28.9777,64190.3266
2007-12-18 10:50:00,53.98,54.12,53.82,54.1,108629.78341375828,28.9831,29.0583,28.8972,29.0475,108629.7834
2007-12-18 11:00:00,54.1,54.13,53.92,54.08,67669.17293233082,29.0475,29.0636,28.9509,29.0368,67669.1729
2007-12-18 11:10:00,54.08,54.09,53.9,53.95,51509.37044102794,29.0368,29.0422,28.9401,28.967,51509.3704
2007-12-18 11:20:00,53.95,54.13,53.82,53.86,70923.57760071821,28.967,29.0636,28.8972,28.9187,70923.5776
2007-12-18 11:30:00,53.86,53.91,53.72,53.88,72158.00695769273,28.9187,28.9455,28.8435,28.9294,72158.007
2007-12-18 11:40:00,53.88,53.89,53.63,53.66,98978.79025923015,28.9294,28.9348,28.7952,28.8113,98978.7903
2007-12-18 11:50:00,53.66,53.72,53.47,53.51,139939.4007406576,28.8113,28.8435,28.7093,28.7307,139939.4007
2007-12-18 12:00:00,53.52,53.64,53.33,53.62,114016.38424419257,28.7361,28.8005,28.6341,28.7898,114016.3842
2007-12-18 12:10:00,53.63,53.69,53.4,53.6,230950.5106048704,28.7952,28.8274,28.6717,28.7791,230950.5106
2007-12-18 12:20:00,53.6,53.67,53.42,53.49,134440.57905958928,28.7791,28.8166,28.6824,28.72,134440.5791
2007-12-18 12:30:00,53.49,53.59,53.39,53.53,101896.5323757154,28.72,28.7737,28.6663,28.7415,101896.5324
2007-12-18 12:40:00,53.53,53.57,53.42,53.49,94602.1770845023,28.7415,28.763,28.6824,28.72,94602.1771
2007-12-18 12:50:00,53.47,53.53,53.42,53.47,54539.33340814723,28.7093,28.7415,28.6824,28.7093,54539.3334
2007-12-18 13:00:00,53.47,53.53,53.38,53.51,101784.31152508136,28.7093,28.7415,28.6609,28.7307,101784.3115
2007-12-18 13:10:00,53.5,53.64,53.5,53.58,45112.781954887214,28.7254,28.8005,28.7254,28.7683,45112.782
2007-12-18 13:20:00,53.59,53.88,53.58,53.87,162271.3500168331,28.7737,28.9294,28.7683,28.924,162271.35
2007-12-18 13:30:00,53.86,54.08,53.82,53.97,113006.39658848614,28.9187,29.0368,28.8972,28.9777,113006.3966
2007-12-18 13:40:00,53.97,54.1,53.85,54.08,61160.36359555605,28.9777,29.0475,28.9133,29.0368,61160.3636
2007-12-18 13:50:00,54.08,54.09,53.88,53.91,75300.19077544607,29.0368,29.0422,28.9294,28.9455,75300.1908
2007-12-18 14:00:00,53.9,54.14,53.85,54.12,125014.02760632924,28.9401,29.069,28.9133,29.0583,125014.0276
2007-12-18 14:10:00,54.12,54.29,54.04,54.22,76646.84098305464,29.0583,29.1495,29.0153,29.112,76646.841
2007-12-18 14:20:00,54.21,54.24,54.0,54.13,80125.68735271013,29.1066,29.1227,28.9938,29.0636,80125.6874
2007-12-18 14:30:00,54.14,54.5,54.13,54.44,151273.70665469643,29.069,29.2623,29.0636,29.2301,151273.7067
2007-12-18 14:40:00,54.42,54.44,54.25,54.31,98866.56940859611,29.2193,29.2301,29.1281,29.1603,98866.5694
2007-12-18 14:50:00,54.31,54.37,54.23,54.3,74963.52822354394,29.1603,29.1925,29.1173,29.1549,74963.5282
2007-12-18 15:00:00,54.31,54.38,54.21,54.26,108293.12086185612,29.1603,29.1979,29.1066,29.1334,108293.1209
2007-12-18 15:10:00,54.28,54.4,54.18,54.36,152620.356862305,29.1442,29.2086,29.0905,29.1871,152620.3569
2007-12-18 15:20:00,54.37,54.39,54.21,54.35,113904.16339355853,29.1925,29.2032,29.1066,29.1818,113904.1634
2007-12-18 15:30:00,54.35,54.48,54.29,54.46,144764.89731792166,29.1818,29.2516,29.1495,29.2408,144764.8973
2007-12-18 15:40:00,54.46,54.58,54.3,54.34,192122.09628548985,29.2408,29.3052,29.1549,29.1764,192122.0963
2007-12-18 15:50:00,54.33,54.38,54.21,54.27,200538.66008304345,29.171,29.1979,29.1066,29.1388,200538.6601
2007-12-19 09:30:00,54.36,55.02,54.36,54.47,180114.4652676467,29.1871,29.5415,29.1871,29.2462,180114.4653
2007-12-19 09:40:00,54.49,55.19,54.45,55.19,101110.98642127706,29.2569,29.6328,29.2354,29.6328,101110.9864
2007-12-19 09:50:00,55.18,55.22,54.84,54.9,139378.29648748736,29.6274,29.6489,29.4448,29.4771,139378.2965
2007-12-19 10:00:00,54.88,55.2,54.76,55.18,233980.47357198969,29.4663,29.6381,29.4019,29.6274,233980.4736
2007-12-19 10:10:00,55.19,55.41,55.18,55.23,80350.12905397822,29.6328,29.7509,29.6274,29.6542,80350.1291
2007-12-19 10:20:00,55.23,55.44,55.22,55.37,61048.14274492201,29.6542,29.767,29.6489,29.7294,61048.1427
2007-12-19 10:30:00,55.36,55.36,55.19,55.33,65649.19762091797,29.724,29.724,29.6328,29.7079,65649.1976
2007-12-19 10:40:00,55.32,55.43,55.25,55.4,83155.65031982942,29.7026,29.7616,29.665,29.7455,83155.6503
2007-12-19 10:50:00,55.4,55.4,55.15,55.15,77993.49119066322,29.7455,29.7455,29.6113,29.6113,77993.4912
2007-12-19 11:00:00,55.16,55.17,54.99,55.03,46459.43216249579,29.6167,29.622,29.5254,29.5469,46459.4322
2007-12-19 11:10:00,55.02,55.03,54.48,54.48,69913.58994501177,29.5415,29.5469,29.2516,29.2516,69913.5899
2007-12-19 11:20:00,54.48,54.49,54.11,54.11,125238.46930759736,29.2516,29.2569,29.0529,29.0529,125238.4693
2007-12-19 11:30:00,54.11,54.41,54.03,54.36,73504.65716530131,29.0529,29.214,29.0099,29.1871,73504.6572
2007-12-19 11:40:00,54.36,54.44,54.31,54.37,45225.00280552126,29.1871,29.2301,29.1603,29.1925,45225.0028
2007-12-19 11:50:00,54.38,54.4,53.97,54.08,59477.05083604533,29.1979,29.2086,28.9777,29.0368,59477.0508
2007-12-19 12:00:00,54.08,54.25,54.05,54.13,46908.31556503198,29.0368,29.1281,29.0207,29.0636,46908.3156
2007-12-19 12:10:00,54.14,54.29,54.08,54.09,43205.027494108406,29.069,29.1495,29.0368,29.0422,43205.0275
2007-12-19 12:20:00,54.08,54.34,54.05,54.29,40175.06452698911,29.0368,29.1764,29.0207,29.1495,40175.0645
2007-12-19 12:30:00,54.28,54.28,54.07,54.13,32207.38413197172,29.1442,29.1442,29.0314,29.0636,32207.3841
2007-12-19 12:40:00,54.13,54.15,53.97,54.11,54090.45000561104,29.0636,29.0744,28.9777,29.0529,54090.45
2007-12-19 12:50:00,54.12,54.15,54.0,54.08,55549.32106385366,29.0583,29.0744,28.9938,29.0368,55549.3211
2007-12-19 13:00:00,54.07,54.12,53.88,54.09,97295.47749971945,29.0314,29.0583,28.9294,29.0422,97295.4775
2007-12-19 13:10:00,54.09,54.13,54.0,54.04,31646.27987880148,29.0422,29.0636,28.9938,29.0153,31646.2799
2007-12-19 13:20:00,54.05,54.11,53.91,54.04,36471.776456065534,29.0207,29.0529,28.9455,29.0153,36471.7765
2007-12-19 13:30:00,54.03,54.08,53.9,54.04,52294.91639546627,29.0099,29.0368,28.9401,29.0153,52294.9164
2007-12-19 13:40:00,54.03,54.05,53.8,53.89,103916.50768712828,29.0099,29.0207,28.8864,28.9348,103916.5077
2007-12-19 13:50:00,53.92,53.97,53.8,53.88,44888.34025361912,28.9509,28.9777,28.8864,28.9294,44888.3403
2007-12-19 14:00:00,53.88,54.2,53.85,54.07,91459.99326674896,28.9294,29.1012,28.9133,29.0314,91459.9933
2007-12-19 14:10:00,54.07,54.4,54.03,54.22,166760.18404219503,29.0314,29.2086,29.0099,29.112,166760.184
2007-12-19 14:20:00,54.25,54.33,54.16,54.28,82482.32521602513,29.1281,29.171,29.0797,29.1442,82482.3252
2007-12-19 14:30:00,54.27,54.35,54.13,54.21,83380.09202109752,29.1388,29.1818,29.0636,29.1066,83380.092
2007-12-19 14:40:00,54.21,54.49,54.17,54.45,71709.12355515655,29.1066,29.2569,29.0851,29.2354,71709.1236
2007-12-19 14:50:00,54.46,54.48,54.23,54.35,98978.79025923015,29.2408,29.2516,29.1173,29.1818,98978.7903
2007-12-19 15:00:00,54.36,54.43,54.23,54.23,107058.6915048816,29.1871,29.2247,29.1173,29.1173,107058.6915
2007-12-19 15:10:00,54.24,54.46,54.23,54.39,87532.26349455728,29.1227,29.2408,29.1173,29.2032,87532.2635
2007-12-19 15:20:00,54.39,54.41,54.18,54.29,98866.56940859611,29.2032,29.214,29.0905,29.1495,98866.5694
2007-12-19 15:30:00,54.28,54.4,54.21,54.4,123555.15654808664,29.1442,29.2086,29.1066,29.2086,123555.1565
2007-12-19 15:40:00,54.39,54.4,54.29,54.36,165301.3129839524,29.2032,29.2086,29.1495,29.1871,165301.313
2007-12-19 15:50:00,54.36,54.41,54.17,54.25,215015.1498148356,29.1871,29.214,29.0851,29.1281,215015.1498
2007-12-20 09:30:00,54.6,55.23,54.6,54.78,140949.38839636403,29.316,29.6542,29.316,29.4126,140949.3884
2007-12-20 09:40:00,54.76,54.92,54.7,54.89,59701.49253731343,29.4019,29.4878,29.3697,29.4717,59701.4925
2007-12-20 09:50:00,54.89,54.94,54.47,54.47,73729.0988665694,29.4717,29.4985,29.2462,29.2462,73729.0989
2007-12-20 10:00:00,54.46,54.57,54.22,54.3,94714.39793513634,29.2408,29.2999,29.112,29.1549,94714.3979
2007-12-20 10:10:00,54.29,54.3,53.77,53.92,157221.41173830096,29.1495,29.1549,28.8703,28.9509,157221.4117
2007-12-20 10:20:00,53.94,54.13,53.94,54.11,72270.22780832679,28.9616,29.0636,28.9616,29.0529,72270.2278
2007-12-20 10:30:00,54.11,54.23,54.08,54.1,58018.17977780271,29.0529,29.1173,29.0368,29.0475,58018.1798
2007-12-20 10:40:00,54.1,54.27,54.09,54.19,60599.25934238581,29.0475,29.1388,29.0422,29.0958,60599.2593
2007-12-20 10:50:00,54.19,54.21,53.64,53.73,166199.07978902478,29.0958,29.1066,28.8005,28.8489,166199.0798
2007-12-20 11:00:00,53.73,53.78,53.64,53.72,52519.35809673437,28.8489,28.8757,28.8005,28.8435,52519.3581
2007-12-20 11:10:00,53.72,53.78,53.54,53.6,128156.2114240826,28.8435,28.8757,28.7468,28.7791,128156.2114
2007-12-20 11:20:00,53.59,53.61,53.33,53.45,83043.42946919537,28.7737,28.7844,28.6341,28.6985,83043.4295
2007-12-20 11:30:00,53.46,53.49,53.3,53.35,206823.0277185501,28.7039,28.72,28.618,28.6448,206823.0277
2007-12-20 11:40:00,53.35,53.36,53.23,53.24,77432.38693749298,28.6448,28.6502,28.5804,28.5858,77432.3869
2007-12-20 11:50:00,53.25,53.42,53.24,53.35,91572.214117383,28.5911,28.6824,28.5858,28.6448,91572.2141
2007-12-20 12:00:00,53.33,53.48,53.24,53.46,152395.91516103692,28.6341,28.7146,28.5858,28.7039,152395.9152
2007-12-20 12:10:00,53.46,53.47,53.35,53.39,51060.48703849175,28.7039,28.7093,28.6448,28.6663,51060.487
2007-12-20 12:20:00,53.4,53.56,53.37,53.49,58915.9465828751,28.6717,28.7576,28.6556,28.72,58915.9466
2007-12-20 12:30:00,53.48,53.53,53.32,53.33,84277.8588261699,28.7146,28.7415,28.6287,28.6341,84277.8588
2007-12-20 12:40:00,53.33,53.38,53.27,53.34,70138.03164627988,28.6341,28.6609,28.6019,28.6395,70138.0316
2007-12-20 12:50:00,53.34,53.44,53.31,53.44,52631.57894736842,28.6395,28.6932,28.6234,28.6932,52631.5789
2007-12-20 13:00:00,53.45,53.46,53.34,53.37,42643.923240938166,28.6985,28.7039,28.6395,28.6556,42643.9232
2007-12-20 13:10:00,53.38,53.46,53.37,53.42,31982.942430703624,28.6609,28.7039,28.6556,28.6824,31982.9424
2007-12-20 13:20:00,53.41,53.62,53.38,53.56,170800.13466502074,28.677,28.7898,28.6609,28.7576,170800.1347
2007-12-20 13:30:00,53.56,53.64,53.54,53.64,48816.07002581079,28.7576,28.8005,28.7468,28.8005,48816.07
2007-12-20 13:40:00,53.62,53.63,53.35,53.47,289080.91123330715,28.7898,28.7952,28.6448,28.7093,289080.9112
2007-12-20 13:50:00,53.47,53.65,53.47,53.51,60374.81764111772,28.7093,28.8059,28.7093,28.7307,60374.8176
2007-12-20 14:00:00,53.53,53.6,53.38,53.4,56222.64616765795,28.7415,28.7791,28.6609,28.6717,56222.6462
2007-12-20 14:10:00,53.38,53.65,53.35,53.64,57681.51722590057,28.6609,28.8059,28.6448,28.8005,57681.5172
2007-12-20 14:20:00,53.64,53.67,53.43,53.55,56222.64616765795,28.8005,28.8166,28.6878,28.7522,56222.6462
2007-12-20 14:30:00,53.54,53.76,53.48,53.75,75636.85332734822,28.7468,28.865,28.7146,28.8596,75636.8533
2007-12-20 14:40:00,53.74,53.77,53.64,53.68,63180.33890696892,28.8542,28.8703,28.8005,28.822,63180.3389
2007-12-20 14:50:00,53.67,53.7,53.56,53.68,42643.923240938166,28.8166,28.8328,28.7576,28.822,42643.9232
2007-12-20 15:00:00,53.66,53.72,53.56,53.71,78330.15374256537,28.8113,28.8435,28.7576,28.8381,78330.1537
2007-12-20 15:10:00,53.71,53.89,53.71,53.86,130625.07013803165,28.8381,28.9348,28.8381,28.9187,130625.0701
2007-12-20 15:20:00,53.85,53.91,53.6,53.6,121422.96038603972,28.9133,28.9455,28.7791,28.7791,121422.9604
2007-12-20 15:30:00,53.62,53.78,53.56,53.76,84502.300527438,28.7898,28.8757,28.7576,28.865,84502.3005
2007-12-20 15:40:00,53.77,53.9,53.77,53.9,143867.13051284928,28.8703,28.9401,28.8703,28.9401,143867.1305
2007-12-20 15:50:00,53.9,53.99,53.77,53.99,179328.91931320835,28.9401,28.9885,28.8703,28.9885,179328.9193
2007-12-21 09:30:00,54.75,55.1,54.58,55.03,1551004.3766131746,29.3965,29.5844,29.3052,29.5469,1551004.3766
2007-12-21 09:40:00,55.03,55.44,55.0,55.03,147121.53518123666,29.5469,29.767,29.5308,29.5469,147121.5352
2007-12-21 09:50:00,55.01,55.14,54.58,54.68,118617.43912018852,29.5361,29.6059,29.3052,29.3589,118617.4391
2007-12-21 10:00:00,54.71,54.77,54.53,54.6,124004.0399506228,29.375,29.4073,29.2784,29.316,124004.04
2007-12-21 10:10:00,54.6,54.94,54.55,54.9,105487.59959600492,29.316,29.4985,29.2891,29.4771,105487.5996
2007-12-21 10:20:00,54.91,54.94,54.7,54.82,72831.33206149703,29.4824,29.4985,29.3697,29.4341,72831.3321
2007-12-21 10:30:00,54.85,54.88,54.7,54.87,88093.36774772752,29.4502,29.4663,29.3697,29.461,88093.3677
2007-12-21 10:40:00,54.87,54.87,54.76,54.8,54090.45000561104,29.461,29.461,29.4019,29.4234,54090.45
2007-12-21 10:50:00,54.8,54.88,54.77,54.82,62843.67635506677,29.4234,29.4663,29.4073,29.4341,62843.6764
2007-12-21 11:00:00,54.82,54.93,54.78,54.9,133879.47480641902,29.4341,29.4932,29.4126,29.4771,133879.4748
2007-12-21 11:10:00,54.91,54.92,54.83,54.87,45673.886208057454,29.4824,29.4878,29.4395,29.461,45673.8862
2007-12-21 11:20:00,54.89,54.9,54.82,54.86,41409.49388396364,29.4717,29.4771,29.4341,29.4556,41409.4939
2007-12-21 11:30:00,54.86,54.88,54.78,54.84,64639.209965211536,29.4556,29.4663,29.4126,29.4448,64639.21
2007-12-21 11:40:00,54.85,54.95,54.84,54.89,72045.78610705868,29.4502,29.5039,29.4448,29.4717,72045.7861
2007-12-21 11:50:00,54.89,54.97,54.78,54.96,79340.1413982718,29.4717,29.5146,29.4126,29.5093,79340.1414
2007-12-21 12:00:00,54.95,55.04,54.92,54.93,41409.49388396364,29.5039,29.5522,29.4878,29.4932,41409.4939
2007-12-21 12:10:00,54.94,54.95,54.89,54.95,30748.513073729097,29.4985,29.5039,29.4717,29.5039,30748.5131
2007-12-21 12:20:00,54.95,55.12,54.95,55.12,49826.05768151722,29.5039,29.5952,29.5039,29.5952,49826.0577
2007-12-21 12:30:00,55.12,55.16,55.07,55.09,35012.90539782291,29.5952,29.6167,29.5683,29.5791,35012.9054
2007-12-21 12:40:00,55.08,55.09,55.0,55.02,19077.544607788124,29.5737,29.5791,29.5308,29.5415,19077.5446
2007-12-21 12:50:00,55.01,55.01,54.88,54.92,47244.97811693412,29.5361,29.5361,29.4663,29.4878,47244.9781
2007-12-21 13:00:00,54.92,55.02,54.9,55.0,48591.6283245427,29.4878,29.5415,29.4771,29.5308,48591.6283
2007-12-21 13:10:00,55.0,55.11,55.0,55.05,25249.69139266076,29.5308,29.5898,29.5308,29.5576,25249.6914
2007-12-21 13:20:00,55.05,55.08,55.04,55.04,27494.10840534171,29.5576,29.5737,29.5522,29.5522,27494.1084
2007-12-21 13:30:00,55.05,55.11,55.0,55.1,41746.156435865785,29.5576,29.5898,29.5308,29.5844,41746.1564
2007-12-21 13:40:00,55.1,55.1,54.89,54.9,79115.6996970037,29.5844,29.5844,29.4717,29.4771,79115.6997
2007-12-21 13:50:00,54.89,54.96,54.85,54.96,52631.57894736842,29.4717,29.5093,29.4502,29.5093,52631.5789
2007-12-21 14:00:00,54.96,55.08,54.94,55.03,60038.15508921557,29.5093,29.5737,29.4985,29.5469,60038.1551
2007-12-21 14:10:00,55.03,55.17,55.03,55.16,52968.24149927056,29.5469,29.622,29.5469,29.6167,52968.2415
2007-12-21 14:20:00,55.16,55.18,55.11,55.11,49601.61598024913,29.6167,29.6274,29.5898,29.5898,49601.616
2007-12-21 14:30:00,55.11,55.2,55.11,55.2,51397.14959039389,29.5898,29.6381,29.5898,29.6381,51397.1496
2007-12-21 14:40:00,55.21,55.37,55.2,55.34,73392.43631466725,29.6435,29.7294,29.6381,29.7133,73392.4363
2007-12-21 14:50:00,55.36,55.46,55.32,55.43,84726.74222870609,29.724,29.7777,29.7026,29.7616,84726.7422
2007-12-21 15:00:00,55.43,55.47,55.38,55.39,71596.9027045225,29.7616,29.7831,29.7348,29.7402,71596.9027
2007-12-21 15:10:00,55.39,55.42,55.34,55.36,84165.63797553585,29.7402,29.7563,29.7133,29.724,84165.638
2007-12-21 15:20:00,55.36,55.39,55.3,55.36,89888.90135787228,29.724,29.7402,29.6918,29.724,89888.9014
2007-12-21 15:30:00,55.36,55.5,55.34,55.5,159353.60790034788,29.724,29.7992,29.7133,29.7992,159353.6079
2007-12-21 15:40:00,55.5,55.51,55.37,55.41,178655.5942094041,29.7992,29.8046,29.7294,29.7509,178655.5942
2007-12-21 15:50:00,55.4,55.41,55.22,55.36,431264.7289866457,29.7455,29.7509,29.6489,29.724,431264.729
2007-12-24 09:30:00,55.71,55.93,55.2,55.93,95724.38559084278,29.912,30.0301,29.6381,30.0301,95724.3856
2007-12-24 09:40:00,55.99,56.29,55.93,56.29,73167.99461339916,30.0623,30.2234,30.0301,30.2234,73167.9946
2007-12-24 09:50:00,56.26,56.4,55.84,55.84,57232.63382336438,30.2073,30.2824,29.9818,29.9818,57232.6338
2007-12-24 10:00:00,55.85,55.85,55.69,55.8,84053.4171249018,29.9871,29.9871,29.9012,29.9603,84053.4171
2007-12-24 10:10:00,55.79,55.8,55.63,55.68,23117.495230613848,29.9549,29.9603,29.869,29.8959,23117.4952
2007-12-24 10:20:00,55.67,55.73,55.57,55.59,37257.32241050387,29.8905,29.9227,29.8368,29.8475,37257.3224
2007-12-24 10:30:00,55.58,55.6,55.49,55.55,32319.604982605768,29.8422,29.8529,29.7938,29.8261,32319.605
2007-12-24 10:40:00,55.53,55.77,55.53,55.69,35574.00965099315,29.8153,29.9442,29.8153,29.9012,35574.0097
2007-12-24 10:50:00,55.72,55.84,55.68,55.82,42419.48153967007,29.9173,29.9818,29.8959,29.971,42419.4815
2007-12-24 11:00:00,55.81,55.88,55.8,55.88,28279.654359780045,29.9657,30.0032,29.9603,30.0032,28279.6544
2007-12-24 11:10:00,55.86,55.9,55.85,55.86,23790.82033441813,29.9925,30.014,29.9871,29.9925,23790.8203
2007-12-24 11:20:00,55.86,55.96,55.85,55.95,35349.56794972506,29.9925,30.0462,29.9871,30.0408,35349.5679
2007-12-24 11:30:00,55.95,56.11,55.95,56.09,42980.58579284031,30.0408,30.1267,30.0408,30.116,42980.5858
2007-12-24 11:40:00,56.08,56.12,56.05,56.1,29626.30456738862,30.1106,30.1321,30.0945,30.1214,29626.3046
2007-12-24 11:50:00,56.1,56.12,56.06,56.09,31646.27987880148,30.1214,30.1321,30.0999,30.116,31646.2799
2007-12-24 12:00:00,56.11,56.2,56.11,56.19,38603.97261811244,30.1267,30.1751,30.1267,30.1697,38603.9726
2007-12-24 12:10:00,56.18,56.18,56.06,56.08,41185.052182695545,30.1643,30.1643,30.0999,30.1106,41185.0522
2007-12-24 12:20:00,56.08,56.26,56.05,56.21,55212.65851195152,30.1106,30.2073,30.0945,30.1804,55212.6585
2007-12-24 12:30:00,56.22,56.43,56.22,56.42,92582.20177308944,30.1858,30.2986,30.1858,30.2932,92582.2018
2007-12-24 12:40:00,56.42,56.52,56.4,56.49,92469.9809224554,30.2932,30.3469,30.2824,30.3308,92469.9809
2007-12-24 12:50:00,56.49,56.67,56.43,56.67,178992.25676130623,30.3308,30.4274,30.2986,30.4274,178992.2568
2007-12-24 13:00:00,56.67,56.67,56.54,56.54,87083.38009202109,30.4274,30.4274,30.3576,30.3576,87083.3801
2007-12-24 13:10:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:20:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:30:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:40:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:50:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:00:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:10:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:20:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:30:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:40:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:50:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:00:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:10:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:20:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:30:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:40:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:50:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-26 09:30:00,56.15,56.36,55.63,55.63,94265.51453260017,30.1482,30.261,29.869,29.869,94265.5145
2007-12-26 09:40:00,55.64,55.96,55.64,55.77,41409.49388396364,29.8744,30.0462,29.8744,29.9442,41409.4939
2007-12-26 09:50:00,55.77,55.78,55.45,55.49,66546.96442599034,29.9442,29.9496,29.7724,29.7938,66546.9644
2007-12-26 10:00:00,55.48,55.6,55.43,55.6,47244.97811693412,29.7885,29.8529,29.7616,29.8529,47244.9781
2007-12-26 10:10:00,55.61,55.64,55.55,55.58,52519.35809673437,29.8583,29.8744,29.8261,29.8422,52519.3581
2007-12-26 10:20:00,55.57,55.71,55.56,55.69,41746.156435865785,29.8368,29.912,29.8314,29.9012,41746.1564
2007-12-26 10:30:00,55.7,55.72,55.68,55.7,55437.100213219615,29.9066,29.9173,29.8959,29.9066,55437.1002
2007-12-26 10:40:00,55.7,55.74,55.69,55.7,34564.02199528672,29.9066,29.9281,29.9012,29.9066,34564.022
2007-12-26 10:50:00,55.71,55.72,55.48,55.5,39950.62282572102,29.912,29.9173,29.7885,29.7992,39950.6228
2007-12-26 11:00:00,55.5,55.5,55.42,55.48,49713.83683088318,29.7992,29.7992,29.7563,29.7885,49713.8368
2007-12-26 11:10:00,55.47,55.51,55.41,55.42,70250.25249691392,29.7831,29.8046,29.7509,29.7563,70250.2525
2007-12-26 11:20:00,55.41,55.45,55.4,55.43,45898.32790932555,29.7509,29.7724,29.7455,29.7616,45898.3279
2007-12-26 11:30:00,55.44,55.53,55.42,55.51,79564.58309953989,29.767,29.8153,29.7563,29.8046,79564.5831
2007-12-26 11:40:00,55.51,55.53,55.48,55.49,22893.05352934575,29.8046,29.8153,29.7885,29.7938,22893.0535
2007-12-26 11:50:00,55.49,55.51,55.46,55.48,26596.34160026933,29.7938,29.8046,29.7777,29.7885,26596.3416
2007-12-26 12:00:00,55.49,55.53,55.49,55.5,19077.544607788124,29.7938,29.8153,29.7938,29.7992,19077.5446
2007-12-26 12:10:00,55.51,55.52,55.47,55.51,19526.42801032432,29.8046,29.81,29.7831,29.8046,19526.428
2007-12-26 12:20:00,55.52,55.52,55.46,55.47,32207.38413197172,29.81,29.81,29.7777,29.7831,32207.3841
2007-12-26 12:30:00,55.46,55.51,55.44,55.49,40175.06452698911,29.7777,29.8046,29.767,29.7938,40175.0645
2007-12-26 12:40:00,55.5,55.52,55.5,55.52,41521.714734597685,29.7992,29.81,29.7992,29.81,41521.7147
2007-12-26 12:50:00,55.51,55.67,55.51,55.65,39950.62282572102,29.8046,29.8905,29.8046,29.8798,39950.6228
2007-12-26 13:00:00,55.65,55.71,55.55,55.61,31870.72158006957,29.8798,29.912,29.8261,29.8583,31870.7216
2007-12-26 13:10:00,55.62,55.71,55.6,55.64,25474.13309392885,29.8636,29.912,29.8529,29.8744,25474.1331
2007-12-26 13:20:00,55.66,55.68,55.63,55.63,21546.403321737176,29.8851,29.8959,29.869,29.869,21546.4033
2007-12-26 13:30:00,55.61,55.64,55.48,55.49,45112.781954887214,29.8583,29.8744,29.7885,29.7938,45112.782
2007-12-26 13:40:00,55.49,55.68,55.48,55.65,35012.90539782291,29.7938,29.8959,29.7885,29.8798,35012.9054
2007-12-26 13:50:00,55.65,55.81,55.6,55.78,57905.95892716866,29.8798,29.9657,29.8529,29.9496,57905.9589
2007-12-26 14:00:00,55.8,55.82,55.73,55.73,28504.09606104814,29.9603,29.971,29.9227,29.9227,28504.0961
2007-12-26 14:10:00,55.73,55.77,55.6,55.68,38267.3100662103,29.9227,29.9442,29.8529,29.8959,38267.3101
2007-12-26 14:20:00,55.68,55.73,55.61,55.7,29514.08371675457,29.8959,29.9227,29.8583,29.9066,29514.0837
2007-12-26 14:30:00,55.71,55.76,55.55,55.62,66098.08102345416,29.912,29.9388,29.8261,29.8636,66098.081
2007-12-26 14:40:00,55.61,55.77,55.61,55.77,48030.524071372456,29.8583,29.9442,29.8583,29.9442,48030.5241
2007-12-26 14:50:00,55.77,55.89,55.77,55.88,55437.100213219615,29.9442,30.0086,29.9442,30.0032,55437.1002
2007-12-26 15:00:00,55.88,55.93,55.86,55.91,70474.69419818201,30.0032,30.0301,29.9925,30.0194,70474.6942
2007-12-26 15:10:00,55.92,55.97,55.85,55.87,87083.38009202109,30.0247,30.0516,29.9871,29.9979,87083.3801
2007-12-26 15:20:00,55.85,56.0,55.85,55.99,58018.17977780271,29.9871,30.0677,29.9871,30.0623,58018.1798
2007-12-26 15:30:00,55.98,56.05,55.95,56.03,106273.14555044328,30.0569,30.0945,30.0408,30.0838,106273.1456
2007-12-26 15:40:00,56.03,56.19,56.03,56.17,113230.83828975425,30.0838,30.1697,30.0838,30.159,113230.8383
2007-12-26 15:50:00,56.17,56.2,56.05,56.06,179890.02356637863,30.159,30.1751,30.0945,30.0999,179890.0236
2007-12-27 09:30:00,55.5,56.05,55.5,55.76,79227.92054763775,29.7992,30.0945,29.7992,29.9388,79227.9205
2007-12-27 09:40:00,55.74,55.87,55.68,55.68,52968.24149927056,29.9281,29.9979,29.8959,29.8959,52968.2415
2007-12-27 09:50:00,55.69,55.78,55.62,55.65,85175.62563124228,29.9012,29.9496,29.8636,29.8798,85175.6256
2007-12-27 10:00:00,55.68,55.77,55.64,55.75,70699.13589945012,29.8959,29.9442,29.8744,29.9334,70699.1359
2007-12-27 10:10:00,55.75,55.84,55.73,55.78,58915.9465828751,29.9334,29.9818,29.9227,29.9496,58915.9466
2007-12-27 10:20:00,55.78,55.89,55.77,55.82,54090.45000561104,29.9496,30.0086,29.9442,29.971,54090.45
2007-12-27 10:30:00,55.82,55.82,55.68,55.75,105487.59959600492,29.971,29.971,29.8959,29.9334,105487.5996
2007-12-27 10:40:00,55.7,55.78,55.65,55.65,43092.80664347435,29.9066,29.9496,29.8798,29.8798,43092.8066
2007-12-27 10:50:00,55.66,55.79,55.53,55.54,86971.15924138704,29.8851,29.9549,29.8153,29.8207,86971.1592
2007-12-27 11:00:00,55.53,55.59,55.36,55.36,41970.59813713388,29.8153,29.8475,29.724,29.724,41970.5981
2007-12-27 11:10:00,55.36,55.49,55.34,55.4,41858.37728649983,29.724,29.7938,29.7133,29.7455,41858.3773
2007-12-27 11:20:00,55.43,55.43,55.37,55.41,32095.16328133767,29.7616,29.7616,29.7294,29.7509,32095.1633
2007-12-27 11:30:00,55.41,55.45,55.3,55.32,42307.26068903602,29.7509,29.7724,29.6918,29.7026,42307.2607
2007-12-27 11:40:00,55.33,55.36,55.23,55.26,86073.39243631467,29.7079,29.724,29.6542,29.6704,86073.3924
2007-12-27 11:50:00,55.24,55.31,55.21,55.3,48591.6283245427,29.6596,29.6972,29.6435,29.6918,48591.6283
2007-12-27 12:00:00,55.3,55.31,55.15,55.24,50050.49938278532,29.6918,29.6972,29.6113,29.6596,50050.4994
2007-12-27 12:10:00,55.25,55.26,55.11,55.11,40960.61048142744,29.665,29.6704,29.5898,29.5898,40960.6105
2007-12-27 12:20:00,55.11,55.17,54.98,55.03,72494.66950959488,29.5898,29.622,29.52,29.5469,72494.6695
2007-12-27 12:30:00,55.03,55.06,54.9,54.92,75636.85332734822,29.5469,29.563,29.4771,29.4878,75636.8533
2007-12-27 12:40:00,54.92,55.11,54.92,55.06,36808.43900796768,29.4878,29.5898,29.4878,29.563,36808.439
2007-12-27 12:50:00,55.06,55.12,55.04,55.09,33778.476040848385,29.563,29.5952,29.5522,29.5791,33778.476
2007-12-27 13:00:00,55.07,55.11,54.91,55.0,65985.8601728201,29.5683,29.5898,29.4824,29.5308,65985.8602
2007-12-27 13:10:00,54.99,55.03,54.87,54.87,42419.48153967007,29.5254,29.5469,29.461,29.461,42419.4815
2007-12-27 13:20:00,54.89,55.06,54.85,54.96,63629.2223095051,29.4717,29.563,29.4502,29.5093,63629.2223
2007-12-27 13:30:00,54.98,55.03,54.88,54.9,30972.9547749972,29.52,29.5469,29.4663,29.4771,30972.9548
2007-12-27 13:40:00,54.88,55.07,54.87,55.07,45561.66535742341,29.4663,29.5683,29.461,29.5683,45561.6654
2007-12-27 13:50:00,55.07,55.11,55.03,55.04,35125.12624845696,29.5683,29.5898,29.5469,29.5522,35125.1262
2007-12-27 14:00:00,55.04,55.12,54.97,55.1,56334.867018292,29.5522,29.5952,29.5146,29.5844,56334.867
2007-12-27 14:10:00,55.1,55.1,54.95,54.99,42643.923240938166,29.5844,29.5844,29.5039,29.5254,42643.9232
2007-12-27 14:20:00,54.98,55.07,54.96,55.01,61272.5844461901,29.52,29.5683,29.5093,29.5361,61272.5844
2007-12-27 14:30:00,55.0,55.0,54.81,54.87,51060.48703849175,29.5308,29.5308,29.4287,29.461,51060.487
2007-12-27 14:40:00,54.86,54.95,54.77,54.95,77095.72438559085,29.4556,29.5039,29.4073,29.5039,77095.7244
2007-12-27 14:50:00,54.95,55.08,54.95,55.04,86297.83413758276,29.5039,29.5737,29.5039,29.5522,86297.8341
2007-12-27 15:00:00,55.03,55.13,55.03,55.11,62394.79295253057,29.5469,29.6006,29.5469,29.5898,62394.793
2007-12-27 15:10:00,55.1,55.12,54.98,54.98,64414.76826394344,29.5844,29.5952,29.52,29.52,64414.7683
2007-12-27 15:20:00,54.98,55.0,54.84,54.85,80350.12905397822,29.52,29.5308,29.4448,29.4502,80350.1291
2007-12-27 15:30:00,54.84,54.86,54.74,54.81,102345.4157782516,29.4448,29.4556,29.3912,29.4287,102345.4158
2007-12-27 15:40:00,54.81,54.81,54.62,54.63,155874.7615306924,29.4287,29.4287,29.3267,29.3321,155874.7615
2007-12-27 15:50:00,54.63,54.68,54.46,54.56,213444.0579059589,29.3321,29.3589,29.2408,29.2945,213444.0579
2007-12-28 09:30:00,55.41,55.68,55.18,55.33,137470.54202670854,29.7509,29.8959,29.6274,29.7079,137470.542
2007-12-28 09:40:00,55.33,55.6,55.3,55.55,110761.97957580518,29.7079,29.8529,29.6918,29.8261,110761.9796
2007-12-28 09:50:00,55.54,55.62,55.13,55.17,119739.647626529,29.8207,29.8636,29.6006,29.622,119739.6476
2007-12-28 10:00:00,55.16,55.25,54.95,54.99,108180.90001122208,29.6167,29.665,29.5039,29.5254,108180.9
2007-12-28 10:10:00,55.0,55.03,54.89,54.98,108629.78341375828,29.5308,29.5469,29.4717,29.52,108629.7834
2007-12-28 10:20:00,54.99,55.03,54.95,55.0,19750.86971159241,29.5254,29.5469,29.5039,29.5308,19750.8697
2007-12-28 10:30:00,55.03,55.13,55.03,55.08,24913.02884075861,29.5469,29.6006,29.5469,29.5737,24913.0288
2007-12-28 10:40:00,55.08,55.08,55.08,55.08,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2007-12-28 10:50:00,54.97,54.99,54.96,54.99,3029.9629671192906,29.5146,29.5254,29.5093,29.5254,3029.963
2007-12-28 11:00:00,54.98,55.2,54.97,55.13,70811.35675008416,29.52,29.6381,29.5146,29.6006,70811.3568
2007-12-28 11:10:00,55.13,55.24,55.06,55.24,65424.75591964987,29.6006,29.6596,29.563,29.6596,65424.7559
2007-12-28 11:20:00,55.25,55.27,55.16,55.24,62843.67635506677,29.665,29.6757,29.6167,29.6596,62843.6764
2007-12-28 11:30:00,55.24,55.26,55.19,55.19,90001.12220850633,29.6596,29.6704,29.6328,29.6328,90001.1222
2007-12-28 11:40:00,55.19,55.19,55.14,55.17,17843.1152508136,29.6328,29.6328,29.6059,29.622,17843.1153
2007-12-28 11:50:00,55.18,55.19,55.02,55.09,58467.0631803389,29.6274,29.6328,29.5415,29.5791,58467.0632
2007-12-28 12:00:00,55.08,55.13,55.03,55.03,59252.60913477724,29.5737,29.6006,29.5469,29.5469,59252.6091
2007-12-28 12:10:00,55.03,55.11,54.93,55.03,53978.229154976994,29.5469,29.5898,29.4932,29.5469,53978.2292
2007-12-28 12:20:00,55.03,55.09,54.95,55.02,41072.8313320615,29.5469,29.5791,29.5039,29.5415,41072.8313
2007-12-28 12:30:00,55.02,55.03,54.94,54.95,37145.10155986982,29.5415,29.5469,29.4985,29.5039,37145.1016
2007-12-28 12:40:00,54.95,55.02,54.85,54.89,60262.59679048367,29.5039,29.5415,29.4502,29.4717,60262.5968
2007-12-28 12:50:00,54.88,54.9,54.79,54.87,38603.97261811244,29.4663,29.4771,29.418,29.461,38603.9726
2007-12-28 13:00:00,54.87,54.95,54.78,54.93,41633.93558523173,29.461,29.5039,29.4126,29.4932,41633.9356
2007-12-28 13:10:00,54.92,54.94,54.77,54.8,48928.29087644485,29.4878,29.4985,29.4073,29.4234,48928.2909
2007-12-28 13:20:00,54.78,54.8,54.72,54.72,47469.41981820222,29.4126,29.4234,29.3804,29.3804,47469.4198
2007-12-28 13:30:00,54.73,54.75,54.65,54.69,45561.66535742341,29.3858,29.3965,29.3428,29.3643,45561.6654
2007-12-28 13:40:00,54.69,54.83,54.67,54.77,64639.209965211536,29.3643,29.4395,29.3536,29.4073,64639.21
2007-12-28 13:50:00,54.77,54.8,54.73,54.79,46010.5487599596,29.4073,29.4234,29.3858,29.418,46010.5488
2007-12-28 14:00:00,54.79,54.8,54.7,54.71,37257.32241050387,29.418,29.4234,29.3697,29.375,37257.3224
2007-12-28 14:10:00,54.73,54.78,54.69,54.74,39052.85602064864,29.3858,29.4126,29.3643,29.3912,39052.856
2007-12-28 14:20:00,54.73,54.8,54.7,54.79,48030.524071372456,29.3858,29.4234,29.3697,29.418,48030.5241
2007-12-28 14:30:00,54.78,54.82,54.76,54.81,42643.923240938166,29.4126,29.4341,29.4019,29.4287,42643.9232
2007-12-28 14:40:00,54.81,54.81,54.71,54.78,34002.917742116486,29.4287,29.4287,29.375,29.4126,34002.9177
2007-12-28 14:50:00,54.78,54.82,54.73,54.81,24576.36628885647,29.4126,29.4341,29.3858,29.4287,24576.3663
2007-12-28 15:00:00,54.81,54.81,54.65,54.76,46459.43216249579,29.4287,29.4287,29.3428,29.4019,46459.4322
2007-12-28 15:10:00,54.73,54.92,54.73,54.9,51284.928739759845,29.3858,29.4878,29.3858,29.4771,51284.9287
2007-12-28 15:20:00,54.89,54.9,54.73,54.84,74851.30737290988,29.4717,29.4771,29.3858,29.4448,74851.3074
2007-12-28 15:30:00,54.84,54.89,54.7,54.8,93143.30602625968,29.4448,29.4717,29.3697,29.4234,93143.306
2007-12-28 15:40:00,54.8,54.86,54.75,54.8,88991.13455279991,29.4234,29.4556,29.3965,29.4234,88991.1346
2007-12-28 15:50:00,54.8,54.84,54.71,54.74,214229.60386039724,29.4234,29.4448,29.375,29.3912,214229.6039
2007-12-31 09:30:00,54.5,55.03,54.5,54.59,116821.90551004375,29.2623,29.5469,29.2623,29.3106,116821.9055
2007-12-31 09:40:00,54.61,54.62,54.46,54.51,47806.08237010436,29.3214,29.3267,29.2408,29.2677,47806.0824
2007-12-31 09:50:00,54.49,54.53,54.34,54.43,59140.38828414319,29.2569,29.2784,29.1764,29.2247,59140.3883
2007-12-31 10:00:00,54.43,54.74,54.43,54.71,75861.29502861631,29.2247,29.3912,29.2247,29.375,75861.295
2007-12-31 10:10:00,54.71,54.75,54.52,54.59,113343.05914038829,29.375,29.3965,29.273,29.3106,113343.0591
2007-12-31 10:20:00,54.58,54.7,54.47,54.48,49040.51172707889,29.3052,29.3697,29.2462,29.2516,49040.5117
2007-12-31 10:30:00,54.5,54.5,54.36,54.42,47806.08237010436,29.2623,29.2623,29.1871,29.2193,47806.0824
2007-12-31 10:40:00,54.43,54.48,54.37,54.4,39277.29772191673,29.2247,29.2516,29.1925,29.2086,39277.2977
2007-12-31 10:50:00,54.4,54.44,54.37,54.39,19077.544607788124,29.2086,29.2301,29.1925,29.2032,19077.5446
2007-12-31 11:00:00,54.39,54.43,54.36,54.4,32992.93008641005,29.2032,29.2247,29.1871,29.2086,32992.9301
2007-12-31 11:10:00,54.37,54.47,54.35,54.37,56447.08786892604,29.1925,29.2462,29.1818,29.1925,56447.0879
2007-12-31 11:20:00,54.38,54.45,54.34,54.44,40175.06452698911,29.1979,29.2354,29.1764,29.2301,40175.0645
2007-12-31 11:30:00,54.44,54.57,54.43,54.56,32207.38413197172,29.2301,29.2999,29.2247,29.2945,32207.3841
2007-12-31 11:40:00,54.56,54.56,54.45,54.54,16159.802491302884,29.2945,29.2945,29.2354,29.2838,16159.8025
2007-12-31 11:50:00,54.52,54.54,54.45,54.47,16608.685893839076,29.273,29.2838,29.2354,29.2462,16608.6859
2007-12-31 12:00:00,54.46,54.67,54.46,54.67,40399.50622825721,29.2408,29.3536,29.2408,29.3536,40399.5062
2007-12-31 12:10:00,54.68,54.72,54.64,54.68,29401.86286612052,29.3589,29.3804,29.3375,29.3589,29401.8629
2007-12-31 12:20:00,54.67,54.69,54.54,54.55,26371.89989900124,29.3536,29.3643,29.2838,29.2891,26371.8999
2007-12-31 12:30:00,54.57,54.7,54.56,54.66,15935.360790034789,29.2999,29.3697,29.2945,29.3482,15935.3608
2007-12-31 12:40:00,54.66,54.78,54.63,54.77,20873.078217932893,29.3482,29.4126,29.3321,29.4073,20873.0782
2007-12-31 12:50:00,54.76,54.77,54.66,54.67,17282.01099764336,29.4019,29.4073,29.3482,29.3536,17282.011
2007-12-31 13:00:00,54.69,54.83,54.64,54.82,24127.48288632028,29.3643,29.4395,29.3375,29.4341,24127.4829
2007-12-31 13:10:00,54.83,55.01,54.81,54.99,47581.64066883627,29.4395,29.5361,29.4287,29.5254,47581.6407
2007-12-31 13:20:00,54.99,55.25,54.99,55.19,110649.75872517114,29.5254,29.665,29.5254,29.6328,110649.7587
2007-12-31 13:30:00,55.19,55.21,55.03,55.16,38491.7517674784,29.6328,29.6435,29.5469,29.6167,38491.7518
2007-12-31 13:40:00,55.15,55.16,55.02,55.1,75749.07417798227,29.6113,29.6167,29.5415,29.5844,75749.0742
2007-12-31 13:50:00,55.11,55.11,54.99,55.02,28952.97946358433,29.5898,29.5898,29.5254,29.5415,28952.9795
2007-12-31 14:00:00,55.03,55.04,54.84,54.86,34451.80114465267,29.5469,29.5522,29.4448,29.4556,34451.8011
2007-12-31 14:10:00,54.87,55.11,54.87,55.11,41521.714734597685,29.461,29.5898,29.461,29.5898,41521.7147
2007-12-31 14:20:00,55.09,55.12,55.06,55.07,83716.75457299966,29.5791,29.5952,29.563,29.5683,83716.7546
2007-12-31 14:30:00,55.06,55.12,54.94,55.12,56559.30871956009,29.563,29.5952,29.4985,29.5952,56559.3087
2007-12-31 14:40:00,55.11,55.16,54.97,55.13,53417.124901806754,29.5898,29.6167,29.5146,29.6006,53417.1249
2007-12-31 14:50:00,55.14,55.27,55.12,55.23,110986.42127707328,29.6059,29.6757,29.5952,29.6542,110986.4213
2007-12-31 15:00:00,55.23,55.24,55.05,55.08,58354.84232970486,29.6542,29.6596,29.5576,29.5737,58354.8423
2007-12-31 15:10:00,55.08,55.24,55.08,55.24,71821.34440579059,29.5737,29.6596,29.5737,29.6596,71821.3444
2007-12-31 15:20:00,55.23,55.27,55.08,55.11,96846.59409718325,29.6542,29.6757,29.5737,29.5898,96846.5941
2007-12-31 15:30:00,55.11,55.29,54.97,54.98,148804.8479407474,29.5898,29.6865,29.5146,29.52,148804.8479
2007-12-31 15:40:00,54.98,55.11,54.79,54.98,200426.43923240932,29.52,29.5898,29.418,29.52,200426.4392
2007-12-31 15:50:00,54.96,55.05,54.8,54.8,306138.4805296824,29.5093,29.5576,29.4234,29.4234,306138.4805
2008-01-02 09:30:00,54.98,54.98,54.31,54.43,121422.96038603972,29.52,29.52,29.1603,29.2247,121422.9604
2008-01-02 09:40:00,54.43,54.63,54.35,54.56,90450.00561104252,29.2247,29.3321,29.1818,29.2945,90450.0056
2008-01-02 09:50:00,54.54,54.72,54.39,54.44,145101.5598698238,29.2838,29.3804,29.2032,29.2301,145101.5599
2008-01-02 10:00:00,54.45,54.45,53.49,53.7,293233.0827067669,29.2354,29.2354,28.72,28.8328,293233.0827
2008-01-02 10:10:00,53.72,53.8,53.56,53.64,106497.58725171136,28.8435,28.8864,28.7576,28.8005,106497.5873
2008-01-02 10:20:00,53.64,53.81,53.57,53.81,212546.29110088653,28.8005,28.8918,28.763,28.8918,212546.2911
2008-01-02 10:30:00,53.81,53.83,53.57,53.72,162159.12916619907,28.8918,28.9026,28.763,28.8435,162159.1292
2008-01-02 10:40:00,53.72,53.88,53.67,53.8,82482.32521602513,28.8435,28.9294,28.8166,28.8864,82482.3252
2008-01-02 10:50:00,53.8,53.92,53.7,53.72,87195.60094265515,28.8864,28.9509,28.8328,28.8435,87195.6009
2008-01-02 11:00:00,53.73,53.81,53.6,53.72,77320.16608685894,28.8489,28.8918,28.7791,28.8435,77320.1661
2008-01-02 11:10:00,53.72,53.79,53.53,53.57,97295.47749971945,28.8435,28.8811,28.7415,28.763,97295.4775
2008-01-02 11:20:00,53.56,53.65,53.52,53.65,90898.88901357872,28.7576,28.8059,28.7361,28.8059,90898.889
2008-01-02 11:30:00,53.65,53.67,53.56,53.62,93479.96857816182,28.8059,28.8166,28.7576,28.7898,93479.9686
2008-01-02 11:40:00,53.62,53.66,53.47,53.47,120637.41443160138,28.7898,28.8113,28.7093,28.7093,120637.4144
2008-01-02 11:50:00,53.48,53.53,53.42,53.44,99539.8945124004,28.7146,28.7415,28.6824,28.6932,99539.8945
2008-01-02 12:00:00,53.46,53.46,53.24,53.29,85848.95073504657,28.7039,28.7039,28.5858,28.6126,85848.9507
2008-01-02 12:10:00,53.29,53.36,53.25,53.32,80462.34990461227,28.6126,28.6502,28.5911,28.6287,80462.3499
2008-01-02 12:20:00,53.32,53.33,53.22,53.25,79564.58309953989,28.6287,28.6341,28.575,28.5911,79564.5831
2008-01-02 12:30:00,53.24,53.39,53.17,53.37,84726.74222870609,28.5858,28.6663,28.5482,28.6556,84726.7422
2008-01-02 12:40:00,53.38,53.4,53.25,53.28,87083.38009202109,28.6609,28.6717,28.5911,28.6072,87083.3801
2008-01-02 12:50:00,53.28,53.33,53.11,53.22,140163.8424419257,28.6072,28.6341,28.516,28.575,140163.8424
2008-01-02 13:00:00,53.23,53.35,53.2,53.25,148131.5228369431,28.5804,28.6448,28.5643,28.5911,148131.5228
2008-01-02 13:10:00,53.22,53.27,53.11,53.18,65200.31421838177,28.575,28.6019,28.516,28.5536,65200.3142
2008-01-02 13:20:00,53.21,53.23,53.04,53.11,99315.4528111323,28.5697,28.5804,28.4784,28.516,99315.4528
2008-01-02 13:30:00,53.1,53.22,53.06,53.13,100998.76557064302,28.5106,28.575,28.4891,28.5267,100998.7656
2008-01-02 13:40:00,53.13,53.27,53.07,53.23,77656.82863876107,28.5267,28.6019,28.4945,28.5804,77656.8286
2008-01-02 13:50:00,53.24,53.24,53.07,53.07,51060.48703849175,28.5858,28.5858,28.4945,28.4945,51060.487
2008-01-02 14:00:00,53.07,53.34,53.05,53.33,165862.41723712266,28.4945,28.6395,28.4838,28.6341,165862.4172
2008-01-02 14:10:00,53.33,53.47,53.32,53.36,123667.37739872068,28.6341,28.7093,28.6287,28.6502,123667.3774
2008-01-02 14:20:00,53.37,53.37,53.16,53.16,92133.31837055324,28.6556,28.6556,28.5428,28.5428,92133.3184
2008-01-02 14:30:00,53.15,53.26,53.02,53.03,89664.45965660419,28.5374,28.5965,28.4676,28.473,89664.4597
2008-01-02 14:40:00,53.03,53.1,52.97,53.07,108517.56256312424,28.473,28.5106,28.4408,28.4945,108517.5626
2008-01-02 14:50:00,53.08,53.13,52.9,52.92,90113.3430591404,28.4999,28.5267,28.4032,28.414,90113.3431
2008-01-02 15:00:00,52.91,52.92,52.58,52.63,217708.45023005272,28.4086,28.414,28.2314,28.2582,217708.4502
2008-01-02 15:10:00,52.65,52.78,52.59,52.66,172707.88912579956,28.269,28.3388,28.2368,28.2744,172707.8891
2008-01-02 15:20:00,52.66,52.81,52.66,52.72,135226.1250140276,28.2744,28.3549,28.2744,28.3066,135226.125
2008-01-02 15:30:00,52.72,52.88,52.69,52.84,128492.87397598474,28.3066,28.3925,28.2905,28.371,128492.874
2008-01-02 15:40:00,52.84,52.98,52.74,52.79,153181.46111547525,28.371,28.4462,28.3173,28.3442,153181.4611
2008-01-02 15:50:00,52.78,52.85,52.74,52.85,322634.94557288743,28.3388,28.3764,28.3173,28.3764,322634.9456
2008-01-03 09:30:00,53.07,53.18,52.82,52.98,143754.90966221524,28.4945,28.5536,28.3603,28.4462,143754.9097
2008-01-03 09:40:00,52.99,53.05,52.71,53.0,91908.87666928516,28.4515,28.4838,28.3012,28.4569,91908.8767
2008-01-03 09:50:00,53.01,53.05,52.73,53.0,201548.64773874983,28.4623,28.4838,28.3119,28.4569,201548.6477
2008-01-03 10:00:00,53.01,53.33,53.0,53.23,214790.7081135675,28.4623,28.6341,28.4569,28.5804,214790.7081
2008-01-03 10:10:00,53.23,53.31,53.2,53.23,116485.24295814162,28.5804,28.6234,28.5643,28.5804,116485.243
2008-01-03 10:20:00,53.23,53.37,53.2,53.27,98642.12770732802,28.5804,28.6556,28.5643,28.6019,98642.1277
2008-01-03 10:30:00,53.29,53.55,53.22,53.31,134552.79991022332,28.6126,28.7522,28.575,28.6234,134552.7999
2008-01-03 10:40:00,53.31,53.35,53.22,53.24,97744.36090225563,28.6234,28.6448,28.575,28.5858,97744.3609
2008-01-03 10:50:00,53.25,53.29,53.23,53.24,85736.72988441252,28.5911,28.6126,28.5804,28.5858,85736.7299
2008-01-03 11:00:00,53.24,53.3,53.07,53.16,120974.07698350352,28.5858,28.618,28.4945,28.5428,120974.077
2008-01-03 11:10:00,53.17,53.23,53.02,53.13,98529.90685669395,28.5482,28.5804,28.4676,28.5267,98529.9069
2008-01-03 11:20:00,53.15,53.21,52.96,53.02,137133.87947480642,28.5374,28.5697,28.4354,28.4676,137133.8795
2008-01-03 11:30:00,53.02,53.16,53.01,53.11,84277.8588261699,28.4676,28.5428,28.4623,28.516,84277.8588
2008-01-03 11:40:00,53.11,53.23,53.1,53.14,67332.51038042868,28.516,28.5804,28.5106,28.5321,67332.5104
2008-01-03 11:50:00,53.14,53.21,53.09,53.12,77881.27034002918,28.5321,28.5697,28.5052,28.5213,77881.2703
2008-01-03 12:00:00,53.12,53.21,53.09,53.16,81584.55841095276,28.5213,28.5697,28.5052,28.5428,81584.5584
2008-01-03 12:10:00,53.18,53.18,53.07,53.13,83492.31287173157,28.5536,28.5536,28.4945,28.5267,83492.3129
2008-01-03 12:20:00,53.15,53.28,53.15,53.27,77993.49119066322,28.5374,28.6072,28.5374,28.6019,77993.4912
2008-01-03 12:30:00,53.28,53.31,53.22,53.29,61272.5844461901,28.6072,28.6234,28.575,28.6126,61272.5844
2008-01-03 12:40:00,53.3,53.34,53.28,53.34,66098.08102345416,28.618,28.6395,28.6072,28.6395,66098.081
2008-01-03 12:50:00,53.34,53.36,53.24,53.34,92469.9809224554,28.6395,28.6502,28.5858,28.6395,92469.9809
2008-01-03 13:00:00,53.34,53.35,53.25,53.27,244865.8960834923,28.6395,28.6448,28.5911,28.6019,244865.8961
2008-01-03 13:10:00,53.26,53.36,53.25,53.31,83380.09202109752,28.5965,28.6502,28.5911,28.6234,83380.092
2008-01-03 13:20:00,53.31,53.33,53.26,53.33,57681.51722590057,28.6234,28.6341,28.5965,28.6341,57681.5172
2008-01-03 13:30:00,53.33,53.37,53.27,53.37,69913.58994501177,28.6341,28.6556,28.6019,28.6556,69913.5899
2008-01-03 13:40:00,53.37,53.42,53.29,53.32,62282.57210189653,28.6556,28.6824,28.6126,28.6287,62282.5721
2008-01-03 13:50:00,53.32,53.34,53.2,53.23,64863.65166647963,28.6287,28.6395,28.5643,28.5804,64863.6517
2008-01-03 14:00:00,53.25,53.3,53.15,53.2,74626.86567164179,28.5911,28.618,28.5374,28.5643,74626.8657
2008-01-03 14:10:00,53.21,53.35,53.13,53.15,92133.31837055324,28.5697,28.6448,28.5267,28.5374,92133.3184
2008-01-03 14:20:00,53.15,53.2,53.1,53.1,64190.32656267534,28.5374,28.5643,28.5106,28.5106,64190.3266
2008-01-03 14:30:00,53.1,53.24,53.03,53.18,80462.34990461227,28.5106,28.5858,28.473,28.5536,80462.3499
2008-01-03 14:40:00,53.2,53.23,53.07,53.11,78779.03714510155,28.5643,28.5804,28.4945,28.516,78779.0371
2008-01-03 14:50:00,53.11,53.21,53.07,53.1,88991.13455279991,28.516,28.5697,28.4945,28.5106,88991.1346
2008-01-03 15:00:00,53.1,53.26,53.07,53.22,120861.85613286948,28.5106,28.5965,28.4945,28.575,120861.8561
2008-01-03 15:10:00,53.23,53.24,53.1,53.15,146111.54752553024,28.5804,28.5858,28.5106,28.5374,146111.5475
2008-01-03 15:20:00,53.15,53.18,53.02,53.07,159465.82875098192,28.5374,28.5536,28.4676,28.4945,159465.8288
2008-01-03 15:30:00,53.07,53.23,53.06,53.19,175625.6312422848,28.4945,28.5804,28.4891,28.5589,175625.6312
2008-01-03 15:40:00,53.2,53.32,53.18,53.21,167209.06744473122,28.5643,28.6287,28.5536,28.5697,167209.0674
2008-01-03 15:50:00,53.21,53.24,53.14,53.21,246773.6505442711,28.5697,28.5858,28.5321,28.5697,246773.6505
2008-01-04 09:30:00,52.74,52.95,52.15,52.34,264055.66154191445,28.3173,28.4301,28.0005,28.1025,264055.6615
2008-01-04 09:40:00,52.35,52.9,52.34,52.6,169004.601054876,28.1079,28.4032,28.1025,28.2421,169004.6011
2008-01-04 09:50:00,52.6,52.63,52.17,52.38,225788.35147570417,28.2421,28.2582,28.0113,28.124,225788.3515
2008-01-04 10:00:00,52.38,52.49,52.26,52.36,173493.4350802379,28.124,28.1831,28.0596,28.1133,173493.4351
2008-01-04 10:10:00,52.37,52.51,52.33,52.37,121422.96038603972,28.1186,28.1938,28.0972,28.1186,121422.9604
2008-01-04 10:20:00,52.38,52.41,52.26,52.32,125575.13185949948,28.124,28.1401,28.0596,28.0918,125575.1319
2008-01-04 10:30:00,52.32,52.58,52.29,52.52,141510.49264953428,28.0918,28.2314,28.0757,28.1992,141510.4926
2008-01-04 10:40:00,52.52,52.57,52.23,52.33,156772.52833576477,28.1992,28.226,28.0435,28.0972,156772.5283
2008-01-04 10:50:00,52.33,52.33,52.15,52.31,103916.50768712828,28.0972,28.0972,28.0005,28.0864,103916.5077
2008-01-04 11:00:00,52.31,52.35,51.8,51.9,262035.68623050163,28.0864,28.1079,27.8126,27.8663,262035.6862
2008-01-04 11:10:00,51.91,52.0,51.8,51.96,142744.9220065088,27.8717,27.92,27.8126,27.8985,142744.922
2008-01-04 11:20:00,51.96,52.25,51.96,52.2,85624.50903377848,27.8985,28.0542,27.8985,28.0274,85624.509
2008-01-04 11:30:00,52.2,52.38,52.19,52.34,65312.53506901582,28.0274,28.124,28.022,28.1025,65312.5351
2008-01-04 11:40:00,52.34,52.45,52.33,52.45,76646.84098305464,28.1025,28.1616,28.0972,28.1616,76646.841
2008-01-04 11:50:00,52.44,52.5,52.36,52.46,46122.76961059365,28.1562,28.1884,28.1133,28.167,46122.7696
2008-01-04 12:00:00,52.48,52.79,52.48,52.74,80686.79160588037,28.1777,28.3442,28.1777,28.3173,80686.7916
2008-01-04 12:10:00,52.74,52.79,52.65,52.73,79227.92054763775,28.3173,28.3442,28.269,28.3119,79227.9205
2008-01-04 12:20:00,52.72,52.72,52.51,52.61,51621.59129166199,28.3066,28.3066,28.1938,28.2475,51621.5913
2008-01-04 12:30:00,52.61,52.65,52.4,52.4,91235.55156548086,28.2475,28.269,28.1348,28.1348,91235.5516
2008-01-04 12:40:00,52.39,52.49,52.35,52.44,106160.9246998092,28.1294,28.1831,28.1079,28.1562,106160.9247
2008-01-04 12:50:00,52.44,52.44,52.37,52.4,49938.27853215127,28.1562,28.1562,28.1186,28.1348,49938.2785
2008-01-04 13:00:00,52.4,52.41,52.28,52.4,75973.51587925036,28.1348,28.1401,28.0703,28.1348,75973.5159
2008-01-04 13:10:00,52.38,52.49,52.32,52.33,60150.37593984962,28.124,28.1831,28.0918,28.0972,60150.3759
2008-01-04 13:20:00,52.33,52.42,52.28,52.37,59925.934238581525,28.0972,28.1455,28.0703,28.1186,59925.9342
2008-01-04 13:30:00,52.35,52.47,52.22,52.3,365839.9730669959,28.1079,28.1723,28.0381,28.0811,365839.9731
2008-01-04 13:40:00,52.29,52.44,52.25,52.33,148917.06879138143,28.0757,28.1562,28.0542,28.0972,148917.0688
2008-01-04 13:50:00,52.32,52.55,52.31,52.49,101784.31152508136,28.0918,28.2153,28.0864,28.1831,101784.3115
2008-01-04 14:00:00,52.47,52.5,52.31,52.41,68791.3814386713,28.1723,28.1884,28.0864,28.1401,68791.3814
2008-01-04 14:10:00,52.39,52.44,52.27,52.4,68118.05633486701,28.1294,28.1562,28.065,28.1348,68118.0563
2008-01-04 14:20:00,52.4,52.46,52.23,52.35,81921.22096285489,28.1348,28.167,28.0435,28.1079,81921.221
2008-01-04 14:30:00,52.36,52.54,52.33,52.5,90113.3430591404,28.1133,28.2099,28.0972,28.1884,90113.3431
2008-01-04 14:40:00,52.49,52.52,52.34,52.39,111435.30467960949,28.1831,28.1992,28.1025,28.1294,111435.3047
2008-01-04 14:50:00,52.41,52.6,52.31,52.58,102794.29918078778,28.1401,28.2421,28.0864,28.2314,102794.2992
2008-01-04 15:00:00,52.58,52.64,52.5,52.63,131747.27864437213,28.2314,28.2636,28.1884,28.2582,131747.2786
2008-01-04 15:10:00,52.63,52.79,52.54,52.71,199865.33497923912,28.2582,28.3442,28.2099,28.3012,199865.335
2008-01-04 15:20:00,52.72,52.93,52.57,52.88,207945.23622489057,28.3066,28.4193,28.226,28.3925,207945.2362
2008-01-04 15:30:00,52.89,52.94,52.79,52.9,301312.9839524183,28.3978,28.4247,28.3442,28.4032,301312.984
2008-01-04 15:40:00,52.92,52.94,52.66,52.8,292447.53675232857,28.414,28.4247,28.2744,28.3495,292447.5368
2008-01-04 15:50:00,52.8,52.8,52.5,52.55,267310.0662103019,28.3495,28.3495,28.1884,28.2153,267310.0662
2008-01-07 09:30:00,52.73,53.31,52.6,52.68,275838.8508584895,28.3119,28.6234,28.2421,28.2851,275838.8509
2008-01-07 09:40:00,52.69,53.0,52.61,52.83,135787.22926719784,28.2905,28.4569,28.2475,28.3656,135787.2293
2008-01-07 09:50:00,52.86,52.96,52.67,52.67,106946.47065424756,28.3817,28.4354,28.2797,28.2797,106946.4707
2008-01-07 10:00:00,52.67,52.91,52.63,52.82,125462.91100886544,28.2797,28.4086,28.2582,28.3603,125462.911
2008-01-07 10:10:00,52.84,52.88,52.7,52.78,100437.66131747278,28.371,28.3925,28.2958,28.3388,100437.6613
2008-01-07 10:20:00,52.78,52.79,52.48,52.5,140388.2841431938,28.3388,28.3442,28.1777,28.1884,140388.2841
2008-01-07 10:30:00,52.5,52.73,52.37,52.73,152395.91516103692,28.1884,28.3119,28.1186,28.3119,152395.9152
2008-01-07 10:40:00,52.74,52.84,52.66,52.67,150488.1607002581,28.3173,28.371,28.2744,28.2797,150488.1607
2008-01-07 10:50:00,52.68,52.86,52.63,52.65,74290.20311973964,28.2851,28.3817,28.2582,28.269,74290.2031
2008-01-07 11:00:00,52.66,52.92,52.66,52.89,77544.60778812703,28.2744,28.414,28.2744,28.3978,77544.6078
2008-01-07 11:10:00,52.9,52.93,52.82,52.89,95612.16474020873,28.4032,28.4193,28.3603,28.3978,95612.1647
2008-01-07 11:20:00,52.89,53.01,52.74,52.86,93928.851980698,28.3978,28.4623,28.3173,28.3817,93928.852
2008-01-07 11:30:00,52.85,53.15,52.81,53.03,109527.55021883066,28.3764,28.5374,28.3549,28.473,109527.5502
2008-01-07 11:40:00,53.03,53.23,53.02,53.16,86858.938390753,28.473,28.5804,28.4676,28.5428,86858.9384
2008-01-07 11:50:00,53.16,53.17,53.03,53.15,78217.93289193131,28.5428,28.5482,28.473,28.5374,78217.9329
2008-01-07 12:00:00,53.13,53.19,52.96,52.96,126809.56121647402,28.5267,28.5589,28.4354,28.4354,126809.5612
2008-01-07 12:10:00,52.96,53.11,52.92,52.93,89552.23880597015,28.4354,28.516,28.414,28.4193,89552.2388
2008-01-07 12:20:00,52.94,53.07,52.89,52.99,106160.9246998092,28.4247,28.4945,28.3978,28.4515,106160.9247
2008-01-07 12:30:00,53.0,53.2,52.99,53.15,116148.58040623947,28.4569,28.5643,28.4515,28.5374,116148.5804
2008-01-07 12:40:00,53.16,53.26,53.12,53.25,129053.97822915496,28.5428,28.5965,28.5213,28.5911,129053.9782
2008-01-07 12:50:00,53.25,53.51,53.24,53.44,211536.3034451801,28.5911,28.7307,28.5858,28.6932,211536.3034
2008-01-07 13:00:00,53.44,53.51,53.4,53.45,132869.4871507126,28.6932,28.7307,28.6717,28.6985,132869.4872
2008-01-07 13:10:00,53.45,53.51,53.37,53.51,96397.71069464706,28.6985,28.7307,28.6556,28.7307,96397.7107
2008-01-07 13:20:00,53.51,53.52,53.41,53.48,104365.39108966444,28.7307,28.7361,28.677,28.7146,104365.3911
2008-01-07 13:30:00,53.47,53.64,53.46,53.58,134216.13735832117,28.7093,28.8005,28.7039,28.7683,134216.1374
2008-01-07 13:40:00,53.56,53.57,53.39,53.45,136684.9960722702,28.7576,28.763,28.6663,28.6985,136684.9961
2008-01-07 13:50:00,53.45,53.54,53.35,53.46,143081.58455841095,28.6985,28.7468,28.6448,28.7039,143081.5846
2008-01-07 14:00:00,53.47,53.59,53.3,53.33,212321.84939961843,28.7093,28.7737,28.618,28.6341,212321.8494
2008-01-07 14:10:00,53.34,53.35,53.23,53.26,191224.32948041745,28.6395,28.6448,28.5804,28.5965,191224.3295
2008-01-07 14:20:00,53.25,53.29,53.14,53.2,176074.514644821,28.5911,28.6126,28.5321,28.5643,176074.5146
2008-01-07 14:30:00,53.2,53.29,53.19,53.23,224778.36381999776,28.5643,28.6126,28.5589,28.5804,224778.3638
2008-01-07 14:40:00,53.24,53.26,53.04,53.08,222533.9468073168,28.5858,28.5965,28.4784,28.4999,222533.9468
2008-01-07 14:50:00,53.07,53.14,52.83,53.02,132981.70800134665,28.4945,28.5321,28.3656,28.4676,132981.708
2008-01-07 15:00:00,53.02,53.09,52.92,52.97,192907.64223992816,28.4676,28.5052,28.414,28.4408,192907.6422
2008-01-07 15:10:00,52.98,53.05,52.84,52.91,179328.91931320835,28.4462,28.4838,28.371,28.4086,179328.9193
2008-01-07 15:20:00,52.91,53.0,52.91,52.93,169677.92615868026,28.4086,28.4569,28.4086,28.4193,169677.9262
2008-01-07 15:30:00,52.91,52.95,52.74,52.79,335540.34339580295,28.4086,28.4301,28.3173,28.3442,335540.3434
2008-01-07 15:40:00,52.79,53.23,52.71,53.21,424082.59454606666,28.3442,28.5804,28.3012,28.5697,424082.5945
2008-01-07 15:50:00,53.19,53.27,53.06,53.15,573785.2092918864,28.5589,28.6019,28.4891,28.5374,573785.2093
2008-01-08 09:30:00,53.32,53.54,53.0,53.04,112333.07148468184,28.6287,28.7468,28.4569,28.4784,112333.0715
2008-01-08 09:40:00,53.05,53.47,53.05,53.47,113679.72169229042,28.4838,28.7093,28.4838,28.7093,113679.7217
2008-01-08 09:50:00,53.47,53.47,53.0,53.03,91796.6558186511,28.7093,28.7093,28.4569,28.473,91796.6558
2008-01-08 10:00:00,53.03,53.33,52.94,53.11,160588.0372573224,28.473,28.6341,28.4247,28.516,160588.0373
2008-01-08 10:10:00,53.12,53.26,53.02,53.14,167657.9508472674,28.5213,28.5965,28.4676,28.5321,167657.9508
2008-01-08 10:20:00,53.14,53.23,53.01,53.02,64526.98911457748,28.5321,28.5804,28.4623,28.4676,64526.9891
2008-01-08 10:30:00,53.03,53.11,52.99,53.08,65761.41847155201,28.473,28.516,28.4515,28.4999,65761.4185
2008-01-08 10:40:00,53.1,53.11,52.83,52.85,68342.4980361351,28.5106,28.516,28.3656,28.3764,68342.498
2008-01-08 10:50:00,52.85,52.97,52.82,52.94,45561.66535742341,28.3764,28.4408,28.3603,28.4247,45561.6654
2008-01-08 11:00:00,52.98,52.99,52.59,52.59,96622.15239591515,28.4462,28.4515,28.2368,28.2368,96622.1524
2008-01-08 11:10:00,52.59,52.66,52.41,52.42,109190.88766692852,28.2368,28.2744,28.1401,28.1455,109190.8877
2008-01-08 11:20:00,52.42,52.5,52.26,52.3,100998.76557064302,28.1455,28.1884,28.0596,28.0811,100998.7656
2008-01-08 11:30:00,52.26,52.3,52.1,52.23,95275.50218830658,28.0596,28.0811,27.9737,28.0435,95275.5022
2008-01-08 11:40:00,52.23,52.24,51.82,51.84,126921.78206710806,28.0435,28.0488,27.8233,27.8341,126921.7821
2008-01-08 11:50:00,51.84,52.22,51.8,52.16,84951.18392997418,27.8341,28.0381,27.8126,28.0059,84951.1839
2008-01-08 12:00:00,52.16,52.16,51.98,52.16,83380.09202109752,28.0059,28.0059,27.9092,28.0059,83380.092
2008-01-08 12:10:00,52.17,52.41,52.03,52.41,135787.22926719784,28.0113,28.1401,27.9361,28.1401,135787.2293
2008-01-08 12:20:00,52.4,52.41,52.32,52.32,57232.63382336438,28.1348,28.1401,28.0918,28.0918,57232.6338
2008-01-08 12:30:00,52.33,52.33,52.08,52.08,65536.97677028392,28.0972,28.0972,27.9629,27.9629,65536.9768
2008-01-08 12:40:00,52.08,52.13,51.96,52.1,68342.4980361351,27.9629,27.9898,27.8985,27.9737,68342.498
2008-01-08 12:50:00,52.1,52.23,52.08,52.16,74851.30737290988,27.9737,28.0435,27.9629,28.0059,74851.3074
2008-01-08 13:00:00,52.16,52.52,52.08,52.44,168106.8342498036,28.0059,28.1992,27.9629,28.1562,168106.8342
2008-01-08 13:10:00,52.45,52.62,52.1,52.14,155762.54068005836,28.1616,28.2529,27.9737,27.9952,155762.5407
2008-01-08 13:20:00,52.13,52.37,52.11,52.33,120300.75187969924,27.9898,28.1186,27.979,28.0972,120300.7519
2008-01-08 13:30:00,52.32,52.37,52.09,52.21,93592.18942879589,28.0918,28.1186,27.9683,28.0327,93592.1894
2008-01-08 13:40:00,52.21,52.42,52.21,52.37,127707.3280215464,28.0327,28.1455,28.0327,28.1186,127707.328
2008-01-08 13:50:00,52.37,52.5,52.28,52.5,93479.96857816182,28.1186,28.1884,28.0703,28.1884,93479.9686
2008-01-08 14:00:00,52.5,52.65,52.44,52.61,94602.1770845023,28.1884,28.269,28.1562,28.2475,94602.1771
2008-01-08 14:10:00,52.6,52.63,52.32,52.38,118168.55571765231,28.2421,28.2582,28.0918,28.124,118168.5557
2008-01-08 14:20:00,52.38,52.42,52.34,52.4,93367.74772752776,28.124,28.1455,28.1025,28.1348,93367.7477
2008-01-08 14:30:00,52.41,52.49,52.26,52.26,125575.13185949948,28.1401,28.1831,28.0596,28.0596,125575.1319
2008-01-08 14:40:00,52.27,52.34,52.04,52.16,141622.71350016832,28.065,28.1025,27.9415,28.0059,141622.7135
2008-01-08 14:50:00,52.16,52.19,51.81,51.85,151834.81090786666,28.0059,28.022,27.818,27.8394,151834.8109
2008-01-08 15:00:00,51.86,51.92,51.56,51.91,308158.45584109524,27.8448,27.877,27.6837,27.8717,308158.4558
2008-01-08 15:10:00,51.92,51.95,51.68,51.74,341263.60677813936,27.877,27.8931,27.7482,27.7804,341263.6068
2008-01-08 15:20:00,51.74,51.84,51.46,51.81,336101.44764897315,27.7804,27.8341,27.63,27.818,336101.4476
2008-01-08 15:30:00,51.81,52.12,51.7,51.92,292671.97845359665,27.818,27.9844,27.7589,27.877,292671.9785
2008-01-08 15:40:00,51.91,51.92,51.48,51.54,329255.9757602962,27.8717,27.877,27.6408,27.673,329255.9758
2008-01-08 15:50:00,51.54,52.35,51.22,51.34,1098642.127707328,27.673,28.1079,27.5012,27.5656,1098642.1277
2008-01-09 09:30:00,51.59,51.92,51.52,51.7,242621.47907081136,27.6998,27.877,27.6623,27.7589,242621.4791
2008-01-09 09:40:00,51.7,52.0,51.56,51.79,253731.34328358207,27.7589,27.92,27.6837,27.8072,253731.3433
2008-01-09 09:50:00,51.78,52.0,51.58,51.95,234766.019526428,27.8019,27.92,27.6945,27.8931,234766.0195
2008-01-09 10:00:00,51.92,52.21,51.76,51.94,265851.19515205926,27.877,28.0327,27.7911,27.8878,265851.1952
2008-01-09 10:10:00,51.95,52.08,51.39,51.47,194927.61755134104,27.8931,27.9629,27.5925,27.6354,194927.6176
2008-01-09 10:20:00,51.47,51.57,51.26,51.45,179777.80271574456,27.6354,27.6891,27.5227,27.6247,179777.8027
2008-01-09 10:30:00,51.46,51.58,51.35,51.53,122657.38974301424,27.63,27.6945,27.571,27.6676,122657.3897
2008-01-09 10:40:00,51.53,51.9,51.51,51.83,121871.8437885759,27.6676,27.8663,27.6569,27.8287,121871.8438
2008-01-09 10:50:00,51.83,52.32,51.79,52.32,182246.66142969363,27.8287,28.0918,27.8072,28.0918,182246.6614
2008-01-09 11:00:00,52.32,52.33,51.92,52.01,120076.31017843114,28.0918,28.0972,27.877,27.9254,120076.3102
2008-01-09 11:10:00,52.01,52.04,51.68,51.76,173156.77252833574,27.9254,27.9415,27.7482,27.7911,173156.7725
2008-01-09 11:20:00,51.76,51.83,51.63,51.66,59028.167433509145,27.7911,27.8287,27.7213,27.7374,59028.1674
2008-01-09 11:30:00,51.68,51.7,51.41,51.43,162832.45427000336,27.7482,27.7589,27.6032,27.6139,162832.4543
2008-01-09 11:40:00,51.43,51.53,51.18,51.25,127707.3280215464,27.6139,27.6676,27.4797,27.5173,127707.328
2008-01-09 11:50:00,51.25,51.25,50.93,51.02,247110.31309617325,27.5173,27.5173,27.3455,27.3938,247110.3131
2008-01-09 12:00:00,51.05,51.26,50.96,51.15,184715.52014364267,27.4099,27.5227,27.3616,27.4636,184715.5201
2008-01-09 12:10:00,51.15,51.56,51.14,51.56,326674.89619571314,27.4636,27.6837,27.4582,27.6837,326674.8962
2008-01-09 12:20:00,51.57,51.68,51.32,51.56,84053.4171249018,27.6891,27.7482,27.5549,27.6837,84053.4171
2008-01-09 12:30:00,51.57,51.62,51.31,51.33,82370.10436539109,27.6891,27.716,27.5495,27.5602,82370.1044
2008-01-09 12:40:00,51.33,51.4,51.24,51.3,77207.94523622488,27.5602,27.5978,27.5119,27.5441,77207.9452
2008-01-09 12:50:00,51.31,51.59,51.31,51.54,171473.45976882504,27.5495,27.6998,27.5495,27.673,171473.4598
2008-01-09 13:00:00,51.59,51.67,51.42,51.51,113118.61743912018,27.6998,27.7428,27.6086,27.6569,113118.6174
2008-01-09 13:10:00,51.51,51.51,51.26,51.34,152844.7985635731,27.6569,27.6569,27.5227,27.5656,152844.7986
2008-01-09 13:20:00,51.34,51.43,51.18,51.27,141847.15520143643,27.5656,27.6139,27.4797,27.528,141847.1552
2008-01-09 13:30:00,51.27,51.36,51.11,51.36,122545.1688923802,27.528,27.5764,27.4421,27.5764,122545.1689
2008-01-09 13:40:00,51.38,51.38,51.11,51.21,111210.86297834136,27.5871,27.5871,27.4421,27.4958,111210.863
2008-01-09 13:50:00,51.21,51.34,51.17,51.32,90898.88901357872,27.4958,27.5656,27.4743,27.5549,90898.889
2008-01-09 14:00:00,51.3,51.35,51.05,51.06,236000.4488834025,27.5441,27.571,27.4099,27.4153,236000.4489
2008-01-09 14:10:00,51.04,51.23,50.89,51.02,241611.4914151049,27.4045,27.5066,27.324,27.3938,241611.4914
2008-01-09 14:20:00,51.02,51.26,51.0,51.24,181348.8946246213,27.3938,27.5227,27.3831,27.5119,181348.8946
2008-01-09 14:30:00,51.23,51.39,51.18,51.27,214790.7081135675,27.5066,27.5925,27.4797,27.528,214790.7081
2008-01-09 14:40:00,51.27,51.59,51.16,51.54,187296.59970822572,27.528,27.6998,27.469,27.673,187296.5997
2008-01-09 14:50:00,51.56,51.72,51.34,51.42,231287.1731567725,27.6837,27.7696,27.5656,27.6086,231287.1732
2008-01-09 15:00:00,51.43,51.93,51.41,51.83,307709.5724385591,27.6139,27.8824,27.6032,27.8287,307709.5724
2008-01-09 15:10:00,51.83,52.03,51.59,52.0,214117.3830097632,27.8287,27.9361,27.6998,27.92,214117.383
2008-01-09 15:20:00,52.0,52.02,51.72,51.74,201324.2060374817,27.92,27.9307,27.7696,27.7804,201324.206
2008-01-09 15:30:00,51.75,52.01,51.54,52.01,250364.71776456063,27.7858,27.9254,27.673,27.9254,250364.7178
2008-01-09 15:40:00,52.0,52.29,52.0,52.03,330265.9634160027,27.92,28.0757,27.92,27.9361,330265.9634
2008-01-09 15:50:00,52.03,52.26,51.98,52.19,316575.01963864884,27.9361,28.0596,27.9092,28.022,316575.0196
2008-01-10 09:30:00,51.68,52.16,51.68,51.89,170126.80956121648,27.7482,28.0059,27.7482,27.8609,170126.8096
2008-01-10 09:40:00,51.92,52.12,51.63,52.05,141061.6092469981,27.877,27.9844,27.7213,27.9468,141061.6092
2008-01-10 09:50:00,52.05,52.35,51.95,52.27,67332.51038042868,27.9468,28.1079,27.8931,28.065,67332.5104
2008-01-10 10:00:00,52.27,52.41,52.17,52.25,183144.428234766,28.065,28.1401,28.0113,28.0542,183144.4282
2008-01-10 10:10:00,52.24,52.43,52.02,52.43,211311.861743912,28.0488,28.1509,27.9307,28.1509,211311.8617
2008-01-10 10:20:00,52.44,52.61,52.33,52.6,117046.34721131186,28.1562,28.2475,28.0972,28.2421,117046.3472
2008-01-10 10:30:00,52.61,53.09,52.59,53.09,186623.2746044215,28.2475,28.5052,28.2368,28.5052,186623.2746
2008-01-10 10:40:00,53.09,53.17,52.85,52.85,157445.85343956907,28.5052,28.5482,28.3764,28.3764,157445.8534
2008-01-10 10:50:00,52.84,52.95,52.76,52.86,100325.44046683871,28.371,28.4301,28.328,28.3817,100325.4405
2008-01-10 11:00:00,52.86,52.87,52.69,52.76,92021.0975199192,28.3817,28.3871,28.2905,28.328,92021.0975
2008-01-10 11:10:00,52.76,52.8,52.43,52.44,84726.74222870609,28.328,28.3495,28.1509,28.1562,84726.7422
2008-01-10 11:20:00,52.45,52.58,52.35,52.44,137694.98372797665,28.1616,28.2314,28.1079,28.1562,137694.9837
2008-01-10 11:30:00,52.44,52.56,52.38,52.47,77544.60778812703,28.1562,28.2207,28.124,28.1723,77544.6078
2008-01-10 11:40:00,52.46,52.57,52.29,52.54,86522.27583885085,28.167,28.226,28.0757,28.2099,86522.2758
2008-01-10 11:50:00,52.53,52.6,52.46,52.52,75300.19077544607,28.2046,28.2421,28.167,28.1992,75300.1908
2008-01-10 12:00:00,52.5,52.52,52.38,52.5,53192.68320053866,28.1884,28.1992,28.124,28.1884,53192.6832
2008-01-10 12:10:00,52.5,53.17,52.44,52.83,260913.4777241612,28.1884,28.5482,28.1562,28.3656,260913.4777
2008-01-10 12:20:00,52.83,53.26,52.83,53.13,234878.2403770621,28.3656,28.5965,28.3656,28.5267,234878.2404
2008-01-10 12:30:00,53.15,53.22,52.82,52.84,203905.2856020649,28.5374,28.575,28.3603,28.371,203905.2856
2008-01-10 12:40:00,52.83,52.92,52.6,52.75,134552.79991022332,28.3656,28.414,28.2421,28.3227,134552.7999
2008-01-10 12:50:00,52.75,53.27,52.74,53.24,97183.2566490854,28.3227,28.6019,28.3173,28.5858,97183.2566
2008-01-10 13:00:00,53.23,53.34,53.06,53.19,105038.71619346876,28.5804,28.6395,28.4891,28.5589,105038.7162
2008-01-10 13:10:00,53.19,53.2,52.89,52.96,94826.6187857704,28.5589,28.5643,28.3978,28.4354,94826.6188
2008-01-10 13:20:00,52.96,53.2,52.88,53.09,150488.1607002581,28.4354,28.5643,28.3925,28.5052,150488.1607
2008-01-10 13:30:00,53.09,53.18,52.7,52.86,131186.17439120187,28.5052,28.5536,28.2958,28.3817,131186.1744
2008-01-10 13:40:00,52.83,53.02,52.73,52.89,97071.03579845135,28.3656,28.4676,28.3119,28.3978,97071.0358
2008-01-10 13:50:00,52.9,52.94,52.66,52.87,108629.78341375828,28.4032,28.4247,28.2744,28.3871,108629.7834
2008-01-10 14:00:00,52.87,52.95,52.69,52.79,103130.96173268992,28.3871,28.4301,28.2905,28.3442,103130.9617
2008-01-10 14:10:00,52.79,53.45,52.78,53.38,249130.2884075861,28.3442,28.6985,28.3388,28.6609,249130.2884
2008-01-10 14:20:00,53.38,53.61,53.15,53.15,222758.38850858487,28.6609,28.7844,28.5374,28.5374,222758.3885
2008-01-10 14:30:00,53.19,53.72,53.19,53.72,206149.7026147458,28.5589,28.8435,28.5589,28.8435,206149.7026
2008-01-10 14:40:00,53.72,53.87,53.69,53.8,167321.28829536526,28.8435,28.924,28.8274,28.8864,167321.2883
2008-01-10 14:50:00,53.76,54.06,53.76,53.94,162271.3500168331,28.865,29.026,28.865,28.9616,162271.35
2008-01-10 15:00:00,53.94,54.05,53.8,54.05,172820.10997643362,28.9616,29.0207,28.8864,29.0207,172820.11
2008-01-10 15:10:00,54.04,54.04,53.55,53.56,143979.35136348332,29.0153,29.0153,28.7522,28.7576,143979.3514
2008-01-10 15:20:00,53.56,53.63,53.45,53.62,191336.5503310515,28.7576,28.7952,28.6985,28.7898,191336.5503
2008-01-10 15:30:00,53.61,53.86,53.56,53.6,188418.80821456623,28.7844,28.9187,28.7576,28.7791,188418.8082
2008-01-10 15:40:00,53.59,53.72,53.39,53.46,290988.66569408594,28.7737,28.8435,28.6663,28.7039,290988.6657
2008-01-10 15:50:00,53.47,53.56,53.37,53.45,306924.02648412075,28.7093,28.7576,28.6556,28.6985,306924.0265
2008-01-11 09:30:00,53.12,53.12,52.43,52.76,154528.1113230838,28.5213,28.5213,28.1509,28.328,154528.1113
2008-01-11 09:40:00,52.77,53.09,52.67,53.09,97968.80260352373,28.3334,28.5052,28.2797,28.5052,97968.8026
2008-01-11 09:50:00,53.11,53.18,52.69,52.91,214678.48726293343,28.516,28.5536,28.2905,28.4086,214678.4873
2008-01-11 10:00:00,52.9,52.9,52.41,52.41,178206.7108068679,28.4032,28.4032,28.1401,28.1401,178206.7108
2008-01-11 10:10:00,52.4,52.53,52.28,52.35,231960.4982605768,28.1348,28.2046,28.0703,28.1079,231960.4983
2008-01-11 10:20:00,52.36,52.45,52.22,52.25,299629.6711929076,28.1133,28.1616,28.0381,28.0542,299629.6712
2008-01-11 10:30:00,52.26,52.78,52.13,52.78,123779.59824935472,28.0596,28.3388,27.9898,28.3388,123779.5982
2008-01-11 10:40:00,52.77,53.47,52.74,53.47,218157.3336325889,28.3334,28.7093,28.3173,28.7093,218157.3336
2008-01-11 10:50:00,53.47,53.87,53.25,53.47,230838.28975423632,28.7093,28.924,28.5911,28.7093,230838.2898
2008-01-11 11:00:00,53.47,53.55,53.36,53.43,123330.71484681852,28.7093,28.7522,28.6502,28.6878,123330.7148
2008-01-11 11:10:00,53.42,53.52,53.21,53.22,82145.662664123,28.6824,28.7361,28.5697,28.575,82145.6627
2008-01-11 11:20:00,53.21,53.56,53.21,53.54,99203.23196049826,28.5697,28.7576,28.5697,28.7468,99203.232
2008-01-11 11:30:00,53.54,53.87,53.53,53.71,161934.68746493096,28.7468,28.924,28.7415,28.8381,161934.6875
2008-01-11 11:40:00,53.7,53.73,53.41,53.64,70699.13589945012,28.8328,28.8489,28.677,28.8005,70699.1359
2008-01-11 11:50:00,53.65,53.91,53.65,53.75,86073.39243631467,28.8059,28.9455,28.8059,28.8596,86073.3924
2008-01-11 12:00:00,53.74,53.78,53.49,53.6,84277.8588261699,28.8542,28.8757,28.72,28.7791,84277.8588
2008-01-11 12:10:00,53.61,53.82,53.56,53.58,76422.39928178655,28.7844,28.8972,28.7576,28.7683,76422.3993
2008-01-11 12:20:00,53.57,53.61,53.39,53.56,50050.49938278532,28.763,28.7844,28.6663,28.7576,50050.4994
2008-01-11 12:30:00,53.58,53.58,53.4,53.47,56222.64616765795,28.7683,28.7683,28.6717,28.7093,56222.6462
2008-01-11 12:40:00,53.47,53.78,53.47,53.72,101559.86982381326,28.7093,28.8757,28.7093,28.8435,101559.8698
2008-01-11 12:50:00,53.74,53.78,53.61,53.78,86971.15924138704,28.8542,28.8757,28.7844,28.8757,86971.1592
2008-01-11 13:00:00,53.78,53.8,53.35,53.42,81247.89585905061,28.8757,28.8864,28.6448,28.6824,81247.8959
2008-01-11 13:10:00,53.44,53.5,53.25,53.35,130400.62843676354,28.6932,28.7254,28.5911,28.6448,130400.6284
2008-01-11 13:20:00,53.36,53.44,53.07,53.44,152059.25260913477,28.6502,28.6932,28.4945,28.6932,152059.2526
2008-01-11 13:30:00,53.43,53.72,53.31,53.45,278644.3721243407,28.6878,28.8435,28.6234,28.6985,278644.3721
2008-01-11 13:40:00,53.47,53.56,53.21,53.24,105038.71619346876,28.7093,28.7576,28.5697,28.5858,105038.7162
2008-01-11 13:50:00,53.23,53.4,53.19,53.2,133542.81225451687,28.5804,28.6717,28.5589,28.5643,133542.8123
2008-01-11 14:00:00,53.2,53.28,53.13,53.26,74290.20311973964,28.5643,28.6072,28.5267,28.5965,74290.2031
2008-01-11 14:10:00,53.27,53.62,53.23,53.56,110200.87532263494,28.6019,28.7898,28.5804,28.7576,110200.8753
2008-01-11 14:20:00,53.56,53.57,53.25,53.35,109190.88766692852,28.7576,28.763,28.5911,28.6448,109190.8877
2008-01-11 14:30:00,53.35,53.37,53.13,53.29,82594.54606665918,28.6448,28.6556,28.5267,28.6126,82594.5461
2008-01-11 14:40:00,53.29,53.37,53.14,53.15,79003.47884636965,28.6126,28.6556,28.5321,28.5374,79003.4788
2008-01-11 14:50:00,53.19,53.26,52.91,53.1,120525.19358096732,28.5589,28.5965,28.4086,28.5106,120525.1936
2008-01-11 15:00:00,53.08,53.19,52.98,52.98,176523.3980473572,28.4999,28.5589,28.4462,28.4462,176523.398
2008-01-11 15:10:00,52.98,53.07,52.77,53.04,253506.901582314,28.4462,28.4945,28.3334,28.4784,253506.9016
2008-01-11 15:20:00,53.02,53.26,52.89,53.23,304791.83032207383,28.4676,28.5965,28.3978,28.5804,304791.8303
2008-01-11 15:30:00,53.23,53.3,53.12,53.29,221299.51745034227,28.5804,28.618,28.5213,28.6126,221299.5175
2008-01-11 15:40:00,53.29,53.36,53.19,53.27,216249.57917181007,28.6126,28.6502,28.5589,28.6019,216249.5792
2008-01-11 15:50:00,53.27,53.37,53.04,53.12,316575.01963864884,28.6019,28.6556,28.4784,28.5213,316575.0196
2008-01-14 09:30:00,53.61,53.67,53.07,53.29,128043.99057344854,28.7844,28.8166,28.4945,28.6126,128043.9906
2008-01-14 09:40:00,53.3,53.47,53.09,53.14,96397.71069464706,28.618,28.7093,28.5052,28.5321,96397.7107
2008-01-14 09:50:00,53.12,53.32,52.99,53.07,154415.89047244977,28.5213,28.6287,28.4515,28.4945,154415.8905
2008-01-14 10:00:00,53.08,53.13,52.94,53.1,87420.04264392324,28.4999,28.5267,28.4247,28.5106,87420.0426
2008-01-14 10:10:00,53.1,53.39,53.07,53.24,127146.22376837616,28.5106,28.6663,28.4945,28.5858,127146.2238
2008-01-14 10:20:00,53.24,53.24,53.08,53.1,69913.58994501177,28.5858,28.5858,28.4999,28.5106,69913.5899
2008-01-14 10:30:00,53.11,53.31,53.1,53.28,137358.3211760745,28.516,28.6234,28.5106,28.6072,137358.3212
2008-01-14 10:40:00,53.31,53.32,53.07,53.17,53417.124901806754,28.6234,28.6287,28.4945,28.5482,53417.1249
2008-01-14 10:50:00,53.18,53.38,53.07,53.27,70250.25249691392,28.5536,28.6609,28.4945,28.6019,70250.2525
2008-01-14 11:00:00,53.3,53.39,53.24,53.27,63292.55975760296,28.618,28.6663,28.5858,28.6019,63292.5598
2008-01-14 11:10:00,53.26,53.34,53.15,53.17,41970.59813713388,28.5965,28.6395,28.5374,28.5482,41970.5981
2008-01-14 11:20:00,53.17,53.17,53.09,53.13,43429.4691953765,28.5482,28.5482,28.5052,28.5267,43429.4692
2008-01-14 11:30:00,53.13,53.15,53.04,53.06,61160.36359555605,28.5267,28.5374,28.4784,28.4891,61160.3636
2008-01-14 11:40:00,53.07,53.17,53.0,53.05,45786.1070586915,28.4945,28.5482,28.4569,28.4838,45786.1071
2008-01-14 11:50:00,53.07,53.12,53.0,53.0,39613.96027381888,28.4945,28.5213,28.4569,28.4569,39613.9603
2008-01-14 12:00:00,53.0,53.05,52.96,53.0,47020.53641566603,28.4569,28.4838,28.4354,28.4569,47020.5364
2008-01-14 12:10:00,53.0,53.03,52.89,52.96,54539.33340814723,28.4569,28.473,28.3978,28.4354,54539.3334
2008-01-14 12:20:00,52.98,52.98,52.81,52.81,57681.51722590057,28.4462,28.4462,28.3549,28.3549,57681.5172
2008-01-14 12:30:00,52.78,52.93,52.74,52.79,57793.73807653462,28.3388,28.4193,28.3173,28.3442,57793.7381
2008-01-14 12:40:00,52.79,52.79,52.71,52.72,31870.72158006957,28.3442,28.3442,28.3012,28.3066,31870.7216
2008-01-14 12:50:00,52.72,52.94,52.7,52.88,51846.032992930086,28.3066,28.4247,28.2958,28.3925,51846.033
2008-01-14 13:00:00,52.9,53.02,52.89,53.02,29850.74626865672,28.4032,28.4676,28.3978,28.4676,29850.7463
2008-01-14 13:10:00,53.06,53.07,52.9,53.03,51733.81214229604,28.4891,28.4945,28.4032,28.473,51733.8121
2008-01-14 13:20:00,53.05,53.15,53.03,53.09,62058.13040062843,28.4838,28.5374,28.473,28.5052,62058.1304
2008-01-14 13:30:00,53.09,53.19,53.08,53.14,51621.59129166199,28.5052,28.5589,28.4999,28.5321,51621.5913
2008-01-14 13:40:00,53.14,53.29,53.12,53.21,92806.64347435754,28.5321,28.6126,28.5213,28.5697,92806.6435
2008-01-14 13:50:00,53.21,53.3,53.2,53.22,65873.63932218606,28.5697,28.618,28.5643,28.575,65873.6393
2008-01-14 14:00:00,53.23,53.29,53.11,53.23,90113.3430591404,28.5804,28.6126,28.516,28.5804,90113.3431
2008-01-14 14:10:00,53.23,53.23,53.13,53.15,66883.62697789249,28.5804,28.5804,28.5267,28.5374,66883.627
2008-01-14 14:20:00,53.16,53.22,53.14,53.22,62058.13040062843,28.5428,28.575,28.5321,28.575,62058.1304
2008-01-14 14:30:00,53.22,53.45,53.22,53.39,99203.23196049826,28.575,28.6985,28.575,28.6663,99203.232
2008-01-14 14:40:00,53.39,53.47,53.37,53.39,82370.10436539109,28.6663,28.7093,28.6556,28.6663,82370.1044
2008-01-14 14:50:00,53.38,53.49,53.29,53.46,94153.2936819661,28.6609,28.72,28.6126,28.7039,94153.2937
2008-01-14 15:00:00,53.47,53.55,53.43,53.46,108517.56256312424,28.7093,28.7522,28.6878,28.7039,108517.5626
2008-01-14 15:10:00,53.46,53.53,53.28,53.31,107283.1332061497,28.7039,28.7415,28.6072,28.6234,107283.1332
2008-01-14 15:20:00,53.31,53.44,53.29,53.43,95836.60644147682,28.6234,28.6932,28.6126,28.6878,95836.6064
2008-01-14 15:30:00,53.41,53.43,53.26,53.38,134103.91650768713,28.677,28.6878,28.5965,28.6609,134103.9165
2008-01-14 15:40:00,53.35,53.56,53.31,53.5,233194.9276175513,28.6448,28.7576,28.6234,28.7254,233194.9276
2008-01-14 15:50:00,53.49,53.58,53.41,53.57,321063.8536640108,28.72,28.7683,28.677,28.763,321063.8537
2008-01-15 09:30:00,53.99,54.36,53.88,54.05,477499.7194478734,28.9885,29.1871,28.9294,29.0207,477499.7194
2008-01-15 09:40:00,54.0,54.21,53.72,54.13,134552.79991022332,28.9938,29.1066,28.8435,29.0636,134552.7999
2008-01-15 09:50:00,54.13,54.19,53.92,53.97,134552.79991022332,29.0636,29.0958,28.9509,28.9777,134552.7999
2008-01-15 10:00:00,53.97,54.15,53.67,53.68,162159.12916619907,28.9777,29.0744,28.8166,28.822,162159.1292
2008-01-15 10:10:00,53.69,53.78,53.51,53.6,137246.10032544046,28.8274,28.8757,28.7307,28.7791,137246.1003
2008-01-15 10:20:00,53.6,53.78,53.53,53.74,129278.41993042309,28.7791,28.8757,28.7415,28.8542,129278.4199
2008-01-15 10:30:00,53.74,53.92,53.56,53.62,197733.13881719223,28.8542,28.9509,28.7576,28.7898,197733.1388
2008-01-15 10:40:00,53.6,53.63,53.24,53.42,130849.51183929974,28.7791,28.7952,28.5858,28.6824,130849.5118
2008-01-15 10:50:00,53.42,53.6,53.24,53.29,102569.85747951968,28.6824,28.7791,28.5858,28.6126,102569.8575
2008-01-15 11:00:00,53.3,53.46,53.28,53.4,61721.46784872629,28.618,28.7039,28.6072,28.6717,61721.4678
2008-01-15 11:10:00,53.42,53.72,53.41,53.65,82033.44181348894,28.6824,28.8435,28.677,28.8059,82033.4418
2008-01-15 11:20:00,53.65,53.79,53.58,53.66,74626.86567164179,28.8059,28.8811,28.7683,28.8113,74626.8657
2008-01-15 11:30:00,53.66,53.66,53.4,53.48,54427.11255751318,28.8113,28.8113,28.6717,28.7146,54427.1126
2008-01-15 11:40:00,53.49,53.52,53.29,53.36,65649.19762091797,28.72,28.7361,28.6126,28.6502,65649.1976
2008-01-15 11:50:00,53.36,53.51,53.27,53.51,63517.001458871055,28.6502,28.7307,28.6019,28.7307,63517.0015
2008-01-15 12:00:00,53.51,53.62,53.41,53.57,52407.13724610032,28.7307,28.7898,28.677,28.763,52407.1372
2008-01-15 12:10:00,53.59,53.67,53.48,53.56,50611.60363595556,28.7737,28.8166,28.7146,28.7576,50611.6036
2008-01-15 12:20:00,53.59,53.67,53.47,53.52,65761.41847155201,28.7737,28.8166,28.7093,28.7361,65761.4185
2008-01-15 12:30:00,53.52,53.61,53.41,53.46,40960.61048142744,28.7361,28.7844,28.677,28.7039,40960.6105
2008-01-15 12:40:00,53.46,53.62,53.44,53.6,38491.7517674784,28.7039,28.7898,28.6932,28.7791,38491.7518
2008-01-15 12:50:00,53.56,53.72,53.5,53.72,58579.28403097295,28.7576,28.8435,28.7254,28.8435,58579.284
2008-01-15 13:00:00,53.72,53.76,53.56,53.61,91908.87666928516,28.8435,28.865,28.7576,28.7844,91908.8767
2008-01-15 13:10:00,53.6,53.86,53.59,53.82,70811.35675008416,28.7791,28.9187,28.7737,28.8972,70811.3568
2008-01-15 13:20:00,53.83,53.83,53.57,53.61,40960.61048142744,28.9026,28.9026,28.763,28.7844,40960.6105
2008-01-15 13:30:00,53.61,53.78,53.51,53.7,51733.81214229604,28.7844,28.8757,28.7307,28.8328,51733.8121
2008-01-15 13:40:00,53.68,53.74,53.56,53.67,54651.55425878128,28.822,28.8542,28.7576,28.8166,54651.5543
2008-01-15 13:50:00,53.66,53.74,53.5,53.64,61609.24699809224,28.8113,28.8542,28.7254,28.8005,61609.247
2008-01-15 14:00:00,53.65,53.79,53.59,53.67,66210.3018740882,28.8059,28.8811,28.7737,28.8166,66210.3019
2008-01-15 14:10:00,53.67,53.86,53.67,53.8,66546.96442599034,28.8166,28.9187,28.8166,28.8864,66546.9644
2008-01-15 14:20:00,53.8,53.8,53.63,53.74,62507.01380316463,28.8864,28.8864,28.7952,28.8542,62507.0138
2008-01-15 14:30:00,53.74,53.78,53.56,53.64,71709.12355515655,28.8542,28.8757,28.7576,28.8005,71709.1236
2008-01-15 14:40:00,53.66,53.82,53.59,53.6,118841.88082145662,28.8113,28.8972,28.7737,28.7791,118841.8808
2008-01-15 14:50:00,53.62,53.72,53.51,53.56,126360.67781393784,28.7898,28.8435,28.7307,28.7576,126360.6778
2008-01-15 15:00:00,53.56,53.61,53.44,53.56,101559.86982381326,28.7576,28.7844,28.6932,28.7576,101559.8698
2008-01-15 15:10:00,53.56,53.61,53.47,53.58,141510.49264953428,28.7576,28.7844,28.7093,28.7683,141510.4926
2008-01-15 15:20:00,53.58,53.76,53.51,53.73,199753.11412860508,28.7683,28.865,28.7307,28.8489,199753.1141
2008-01-15 15:30:00,53.73,53.95,53.7,53.8,245988.1045898328,28.8489,28.967,28.8328,28.8864,245988.1046
2008-01-15 15:40:00,53.8,53.81,53.47,53.62,446302.3229716081,28.8864,28.8918,28.7093,28.7898,446302.323
2008-01-15 15:50:00,53.62,53.62,53.35,53.35,394344.069128044,28.7898,28.7898,28.6448,28.6448,394344.0691
2008-01-16 09:30:00,53.47,54.34,53.47,53.67,316013.9153854786,28.7093,29.1764,28.7093,28.8166,316013.9154
2008-01-16 09:40:00,53.69,53.97,53.67,53.95,284704.29805857927,28.8274,28.9777,28.8166,28.967,284704.2981
2008-01-16 09:50:00,53.94,53.98,53.59,53.59,207159.69027045224,28.9616,28.9831,28.7737,28.7737,207159.6903
2008-01-16 10:00:00,53.6,53.97,53.5,53.68,294467.51206374145,28.7791,28.9777,28.7254,28.822,294467.5121
2008-01-16 10:10:00,53.68,53.8,53.58,53.72,338121.42296038603,28.822,28.8864,28.7683,28.8435,338121.423
2008-01-16 10:20:00,53.72,53.84,53.55,53.77,237571.5407922792,28.8435,28.9079,28.7522,28.8703,237571.5408
2008-01-16 10:30:00,53.77,53.98,53.77,53.97,248120.3007518797,28.8703,28.9831,28.8703,28.9777,248120.3008
2008-01-16 10:40:00,53.97,53.98,53.72,53.81,170463.4721131186,28.9777,28.9831,28.8435,28.8918,170463.4721
2008-01-16 10:50:00,53.82,53.96,53.76,53.95,199079.7890248008,28.8972,28.9724,28.865,28.967,199079.789
2008-01-16 11:00:00,53.95,54.01,53.8,53.99,183256.64908540004,28.967,28.9992,28.8864,28.9885,183256.6491
2008-01-16 11:10:00,54.01,54.02,53.87,54.02,112669.734036584,28.9992,29.0046,28.924,29.0046,112669.734
2008-01-16 11:20:00,54.03,54.05,53.85,54.03,166199.07978902478,29.0099,29.0207,28.9133,29.0099,166199.0798
2008-01-16 11:30:00,54.03,54.23,54.0,54.0,133767.25395578498,29.0099,29.1173,28.9938,28.9938,133767.254
2008-01-16 11:40:00,53.99,54.01,53.85,53.91,127707.3280215464,28.9885,28.9992,28.9133,28.9455,127707.328
2008-01-16 11:50:00,53.92,54.31,53.9,54.19,203456.40219952867,28.9509,29.1603,28.9401,29.0958,203456.4022
2008-01-16 12:00:00,54.19,54.51,53.85,54.37,368645.494332847,29.0958,29.2677,28.9133,29.1925,368645.4943
2008-01-16 12:10:00,54.36,54.43,54.22,54.31,159914.7121535181,29.1871,29.2247,29.112,29.1603,159914.7122
2008-01-16 12:20:00,54.31,54.37,54.22,54.29,132981.70800134665,29.1603,29.1925,29.112,29.1495,132981.708
2008-01-16 12:30:00,54.31,54.45,54.24,54.4,170014.5887105824,29.1603,29.2354,29.1227,29.2086,170014.5887
2008-01-16 12:40:00,54.4,54.52,54.22,54.33,115250.81360116709,29.2086,29.273,29.112,29.171,115250.8136
2008-01-16 12:50:00,54.34,54.38,54.16,54.2,93928.851980698,29.1764,29.1979,29.0797,29.1012,93928.852
2008-01-16 13:00:00,54.21,54.27,54.13,54.22,88093.36774772752,29.1066,29.1388,29.0636,29.112,88093.3677
2008-01-16 13:10:00,54.22,54.25,53.91,54.06,97407.69835035349,29.112,29.1281,28.9455,29.026,97407.6984
2008-01-16 13:20:00,54.08,54.37,54.05,54.29,79789.02480080798,29.0368,29.1925,29.0207,29.1495,79789.0248
2008-01-16 13:30:00,54.29,54.49,54.14,54.46,185725.5077993491,29.1495,29.2569,29.069,29.2408,185725.5078
2008-01-16 13:40:00,54.46,54.5,54.28,54.33,129951.74503422737,29.2408,29.2623,29.1442,29.171,129951.745
2008-01-16 13:50:00,54.32,54.51,54.31,54.41,264728.98664571875,29.1656,29.2677,29.1603,29.214,264728.9866
2008-01-16 14:00:00,54.39,54.48,54.21,54.44,172595.66827516552,29.2032,29.2516,29.1066,29.2301,172595.6683
2008-01-16 14:10:00,54.44,54.7,54.44,54.68,234766.019526428,29.2301,29.3697,29.2301,29.3589,234766.0195
2008-01-16 14:20:00,54.67,54.95,54.52,54.93,242397.03736954325,29.3536,29.5039,29.273,29.4932,242397.0374
2008-01-16 14:30:00,54.95,55.1,54.88,54.98,263831.2198406464,29.5039,29.5844,29.4663,29.52,263831.2198
2008-01-16 14:40:00,54.99,55.04,54.85,54.92,302435.19245875883,29.5254,29.5522,29.4502,29.4878,302435.1925
2008-01-16 14:50:00,54.91,54.94,54.72,54.78,242509.2582201773,29.4824,29.4985,29.3804,29.4126,242509.2582
2008-01-16 15:00:00,54.78,54.82,54.6,54.71,199192.0098754349,29.4126,29.4341,29.316,29.375,199192.0099
2008-01-16 15:10:00,54.71,54.84,54.55,54.8,228144.9893390192,29.375,29.4448,29.2891,29.4234,228144.9893
2008-01-16 15:20:00,54.81,54.81,54.46,54.62,255190.2143418247,29.4287,29.4287,29.2408,29.3267,255190.2143
2008-01-16 15:30:00,54.62,54.78,54.26,54.28,278981.03467624285,29.3267,29.4126,29.1334,29.1442,278981.0347
2008-01-16 15:40:00,54.28,54.31,54.07,54.09,316799.4613399169,29.1442,29.1603,29.0314,29.0422,316799.4613
2008-01-16 15:50:00,54.09,54.13,54.02,54.08,459768.82504769386,29.0422,29.0636,29.0046,29.0368,459768.825
2008-01-17 09:30:00,54.31,54.31,53.02,53.16,201885.310290652,29.1603,29.1603,28.4676,28.5428,201885.3103
2008-01-17 09:40:00,53.16,53.64,53.16,53.31,162720.23341936932,28.5428,28.8005,28.5428,28.6234,162720.2334
2008-01-17 09:50:00,53.3,53.56,53.05,53.37,262035.68623050163,28.618,28.7576,28.4838,28.6556,262035.6862
2008-01-17 10:00:00,53.37,53.4,52.74,53.05,218718.4378857592,28.6556,28.6717,28.3173,28.4838,218718.4379
2008-01-17 10:10:00,53.05,53.18,52.26,52.26,312198.4064639209,28.4838,28.5536,28.0596,28.0596,312198.4065
2008-01-17 10:20:00,52.31,52.32,51.55,51.79,428683.6494220626,28.0864,28.0918,27.6784,27.8072,428683.6494
2008-01-17 10:30:00,51.81,51.91,51.63,51.67,389630.793401414,27.818,27.8717,27.7213,27.7428,389630.7934
2008-01-17 10:40:00,51.66,52.2,51.51,52.17,235663.7863315004,27.7374,28.0274,27.6569,28.0113,235663.7863
2008-01-17 10:50:00,52.17,52.19,51.92,52.08,205588.5983615756,28.0113,28.022,27.877,27.9629,205588.5984
2008-01-17 11:00:00,52.08,52.15,51.92,51.97,159353.60790034788,27.9629,28.0005,27.877,27.9039,159353.6079
2008-01-17 11:10:00,52.0,52.0,51.64,51.87,151049.26495342833,27.92,27.92,27.7267,27.8502,151049.265
2008-01-17 11:20:00,51.88,52.02,51.84,52.0,127931.7697228145,27.8556,27.9307,27.8341,27.92,127931.7697
2008-01-17 11:30:00,52.0,52.07,51.76,51.76,177645.60655369767,27.92,27.9576,27.7911,27.7911,177645.6066
2008-01-17 11:40:00,51.76,51.96,51.73,51.84,126809.56121647402,27.7911,27.8985,27.775,27.8341,126809.5612
2008-01-17 11:50:00,51.86,51.98,51.71,51.75,139266.07563685332,27.8448,27.9092,27.7643,27.7858,139266.0756
2008-01-17 12:00:00,51.76,51.92,51.74,51.79,113679.72169229042,27.7911,27.877,27.7804,27.8072,113679.7217
2008-01-17 12:10:00,51.81,52.02,51.79,51.99,117719.67231511614,27.818,27.9307,27.8072,27.9146,117719.6723
2008-01-17 12:20:00,52.0,52.02,51.88,51.99,149029.28964201547,27.92,27.9307,27.8556,27.9146,149029.2896
2008-01-17 12:30:00,52.01,52.25,51.94,52.21,132645.0454494445,27.9254,28.0542,27.8878,28.0327,132645.0454
2008-01-17 12:40:00,52.21,52.36,52.2,52.25,80125.68735271013,28.0327,28.1133,28.0274,28.0542,80125.6874
2008-01-17 12:50:00,52.25,52.32,52.08,52.26,53978.229154976994,28.0542,28.0918,27.9629,28.0596,53978.2292
2008-01-17 13:00:00,52.27,52.44,52.2,52.42,108742.00426439232,28.065,28.1562,28.0274,28.1455,108742.0043
2008-01-17 13:10:00,52.42,52.6,52.34,52.48,70811.35675008416,28.1455,28.2421,28.1025,28.1777,70811.3568
2008-01-17 13:20:00,52.51,52.53,52.25,52.46,81921.22096285489,28.1938,28.2046,28.0542,28.167,81921.221
2008-01-17 13:30:00,52.46,52.66,52.46,52.64,91235.55156548086,28.167,28.2744,28.167,28.2636,91235.5516
2008-01-17 13:40:00,52.65,52.67,52.28,52.36,118505.21826955448,28.269,28.2797,28.0703,28.1133,118505.2183
2008-01-17 13:50:00,52.37,52.68,52.36,52.61,143081.58455841095,28.1186,28.2851,28.1133,28.2475,143081.5846
2008-01-17 14:00:00,52.61,52.71,52.47,52.49,250701.3803164628,28.2475,28.3012,28.1723,28.1831,250701.3803
2008-01-17 14:10:00,52.49,52.56,52.33,52.41,94153.2936819661,28.1831,28.2207,28.0972,28.1401,94153.2937
2008-01-17 14:20:00,52.42,52.51,52.2,52.2,147570.41858377284,28.1455,28.1938,28.0274,28.0274,147570.4186
2008-01-17 14:30:00,52.21,52.3,52.14,52.21,174840.08528784648,28.0327,28.0811,27.9952,28.0327,174840.0853
2008-01-17 14:40:00,52.21,52.41,52.13,52.39,171922.34317136122,28.0327,28.1401,27.9898,28.1294,171922.3432
2008-01-17 14:50:00,52.39,52.61,52.22,52.52,169565.70530804622,28.1294,28.2475,28.0381,28.1992,169565.7053
2008-01-17 15:00:00,52.52,52.66,52.27,52.59,254404.6683873864,28.1992,28.2744,28.065,28.2368,254404.6684
2008-01-17 15:10:00,52.6,52.61,52.24,52.33,241162.6080125688,28.2421,28.2475,28.0488,28.0972,241162.608
2008-01-17 15:20:00,52.31,52.33,52.03,52.03,317360.5655930872,28.0864,28.0972,27.9361,27.9361,317360.5656
2008-01-17 15:30:00,52.04,52.34,51.79,52.32,440130.17618673545,27.9415,28.1025,27.8072,28.0918,440130.1762
2008-01-17 15:40:00,52.32,52.38,52.15,52.24,830434.2946919537,28.0918,28.124,28.0005,28.0488,830434.2947
2008-01-17 15:50:00,52.23,52.25,51.86,51.95,557064.3025474133,28.0435,28.0542,27.8448,27.8931,557064.3025
2008-01-18 09:30:00,52.47,52.57,51.84,52.05,754685.2205139714,28.1723,28.226,27.8341,27.9468,754685.2205
2008-01-18 09:40:00,52.05,52.2,51.73,51.81,160588.0372573224,27.9468,28.0274,27.775,27.818,160588.0373
2008-01-18 09:50:00,51.81,51.81,51.02,51.02,234092.69442262367,27.818,27.818,27.3938,27.3938,234092.6944
2008-01-18 10:00:00,51.07,51.33,50.93,50.99,374705.4202670856,27.4206,27.5602,27.3455,27.3777,374705.4203
2008-01-18 10:10:00,51.0,51.48,50.98,51.19,302322.9716081248,27.3831,27.6408,27.3723,27.4851,302322.9716
2008-01-18 10:20:00,51.18,51.18,50.9,50.94,219952.8672427337,27.4797,27.4797,27.3294,27.3508,219952.8672
2008-01-18 10:30:00,50.94,50.96,50.72,50.73,184603.29929300863,27.3508,27.3616,27.2327,27.2381,184603.2993
2008-01-18 10:40:00,50.73,50.75,50.4,50.45,272023.3419369319,27.2381,27.2488,27.0609,27.0878,272023.3419
2008-01-18 10:50:00,50.44,50.51,49.99,50.03,341712.4901806755,27.0824,27.12,26.8408,26.8622,341712.4902
2008-01-18 11:00:00,50.02,50.04,49.54,49.6,669621.8157333633,26.8569,26.8676,26.5992,26.6314,669621.8157
2008-01-18 11:10:00,49.59,49.69,48.81,49.26,584333.9692514869,26.626,26.6797,26.2072,26.4488,584333.9693
2008-01-18 11:20:00,49.27,49.57,49.1,49.33,396364.0444394568,26.4542,26.6153,26.3629,26.4864,396364.0444
2008-01-18 11:30:00,49.34,49.65,49.26,49.42,321849.3996184491,26.4918,26.6582,26.4488,26.5347,321849.3996
2008-01-18 11:40:00,49.42,49.48,49.2,49.34,264392.3240938166,26.5347,26.5669,26.4166,26.4918,264392.3241
2008-01-18 11:50:00,49.33,49.62,49.15,49.4,282796.5435978005,26.4864,26.6421,26.3898,26.524,282796.5436
2008-01-18 12:00:00,49.41,49.8,49.41,49.52,266187.8577039614,26.5294,26.7388,26.5294,26.5884,266187.8577
2008-01-18 12:10:00,49.52,49.62,49.37,49.37,256985.74795196948,26.5884,26.6421,26.5079,26.5079,256985.748
2008-01-18 12:20:00,49.38,49.56,49.19,49.5,347547.97441364604,26.5132,26.6099,26.4112,26.5777,347547.9744
2008-01-18 12:30:00,49.52,49.92,49.5,49.59,375490.966221524,26.5884,26.8032,26.5777,26.626,375490.9662
2008-01-18 12:40:00,49.62,49.9,49.55,49.9,221187.2965997082,26.6421,26.7924,26.6045,26.7924,221187.2966
2008-01-18 12:50:00,49.9,49.94,49.79,49.89,295140.8371675457,26.7924,26.8139,26.7334,26.7871,295140.8372
2008-01-18 13:00:00,49.88,50.26,49.88,49.96,338682.5272135563,26.7817,26.9857,26.7817,26.8247,338682.5272
2008-01-18 13:10:00,49.96,50.04,49.69,49.79,284928.73975984735,26.8247,26.8676,26.6797,26.7334,284928.7398
2008-01-18 13:20:00,49.79,50.16,49.79,50.1,215351.8123667377,26.7334,26.932,26.7334,26.8998,215351.8124
2008-01-18 13:30:00,50.11,50.35,50.11,50.32,258107.95645831,26.9052,27.0341,26.9052,27.018,258107.9565
2008-01-18 13:40:00,50.32,50.7,50.28,50.66,312759.5107170912,27.018,27.222,26.9965,27.2005,312759.5107
2008-01-18 13:50:00,50.67,50.73,50.36,50.37,232409.381663113,27.2059,27.2381,27.0394,27.0448,232409.3817
2008-01-18 14:00:00,50.37,50.78,50.36,50.73,477050.8360453372,27.0448,27.2649,27.0394,27.2381,477050.836
2008-01-18 14:10:00,50.71,50.75,50.54,50.56,230613.84805296824,27.2274,27.2488,27.1361,27.1468,230613.8481
2008-01-18 14:20:00,50.58,50.58,50.25,50.4,266412.29940522945,27.1576,27.1576,26.9804,27.0609,266412.2994
2008-01-18 14:30:00,50.4,50.48,50.12,50.45,451127.8195488722,27.0609,27.1039,26.9106,27.0878,451127.8195
2008-01-18 14:40:00,50.45,50.63,50.45,50.61,275614.4091572214,27.0878,27.1844,27.0878,27.1737,275614.4092
2008-01-18 14:50:00,50.61,50.65,50.42,50.64,270227.8083267871,27.1737,27.1951,27.0716,27.1898,270227.8083
2008-01-18 15:00:00,50.65,51.0,50.52,50.99,318707.21580069576,27.1951,27.3831,27.1253,27.3777,318707.2158
2008-01-18 15:10:00,50.99,51.35,50.86,50.89,390528.5602064863,27.3777,27.571,27.3079,27.324,390528.5602
2008-01-18 15:20:00,50.89,50.97,50.63,50.7,432386.93749298615,27.324,27.367,27.1844,27.222,432386.9375
2008-01-18 15:30:00,50.71,51.06,50.7,51.04,722028.9529794635,27.2274,27.4153,27.222,27.4045,722028.953
2008-01-18 15:40:00,51.03,51.66,51.02,51.66,767815.0600381551,27.3992,27.7374,27.3938,27.7374,767815.06
2008-01-18 15:50:00,51.66,51.69,51.0,51.18,802491.3028840758,27.7374,27.7535,27.3831,27.4797,802491.3029
2008-01-22 09:30:00,48.12,49.14,47.39,48.34,556166.5357423408,25.8367,26.3844,25.4448,25.9548,556166.5357
2008-01-22 09:40:00,48.35,48.79,47.85,48.39,433509.14599932666,25.9602,26.1965,25.6918,25.9817,433509.146
2008-01-22 09:50:00,48.44,49.38,48.16,48.56,562899.7867803838,26.0085,26.5132,25.8582,26.073,562899.7868
2008-01-22 10:00:00,48.56,48.81,47.85,48.34,186623.2746044215,26.073,26.2072,25.6918,25.9548,186623.2746
2008-01-22 10:10:00,48.33,48.46,47.77,48.46,231399.39400740652,25.9495,26.0193,25.6488,26.0193,231399.394
2008-01-22 10:20:00,48.45,49.15,48.43,49.06,459768.82504769386,26.0139,26.3898,26.0032,26.3414,459768.825
2008-01-22 10:30:00,49.05,49.44,48.98,49.28,284479.8563573112,26.3361,26.5455,26.2985,26.4596,284479.8564
2008-01-22 10:40:00,49.28,49.58,49.11,49.26,388845.2474469756,26.4596,26.6206,26.3683,26.4488,388845.2474
2008-01-22 10:50:00,49.25,49.72,49.22,49.63,255863.539445629,26.4434,26.6958,26.4273,26.6475,255863.5394
2008-01-22 11:00:00,49.64,50.79,49.61,50.79,414431.6013915385,26.6528,27.2703,26.6367,27.2703,414431.6014
2008-01-22 11:10:00,50.79,51.31,50.69,50.87,4406576.141847155,27.2703,27.5495,27.2166,27.3133,4406576.1418
2008-01-22 11:20:00,50.87,50.92,49.96,50.2,342834.69868701603,27.3133,27.3401,26.8247,26.9535,342834.6987
2008-01-22 11:30:00,50.2,50.36,49.95,50.19,321288.29536527884,26.9535,27.0394,26.8193,26.9482,321288.2954
2008-01-22 11:40:00,50.2,50.2,49.9,50.04,306250.70138031646,26.9535,26.9535,26.7924,26.8676,306250.7014
2008-01-22 11:50:00,50.07,50.15,49.48,49.61,237347.0990910111,26.8837,26.9267,26.5669,26.6367,237347.0991
2008-01-22 12:00:00,49.61,49.91,49.51,49.9,249579.1718101223,26.6367,26.7978,26.583,26.7924,249579.1718
2008-01-22 12:10:00,49.9,50.06,49.49,49.52,246212.54629110088,26.7924,26.8784,26.5723,26.5884,246212.5463
2008-01-22 12:20:00,49.55,49.63,49.26,49.27,216474.0208730782,26.6045,26.6475,26.4488,26.4542,216474.0209
2008-01-22 12:30:00,49.26,49.57,49.22,49.43,164066.88362697788,26.4488,26.6153,26.4273,26.5401,164066.8836
2008-01-22 12:40:00,49.42,49.43,49.13,49.13,205588.5983615756,26.5347,26.5401,26.379,26.379,205588.5984
2008-01-22 12:50:00,49.16,49.53,49.16,49.52,143867.13051284928,26.3951,26.5938,26.3951,26.5884,143867.1305
2008-01-22 13:00:00,49.51,49.86,49.39,49.75,154752.55302435192,26.583,26.771,26.5186,26.7119,154752.553
2008-01-22 13:10:00,49.75,49.98,49.38,49.48,182022.21972842552,26.7119,26.8354,26.5132,26.5669,182022.2197
2008-01-22 13:20:00,49.5,49.75,49.3,49.46,144877.11816855572,26.5777,26.7119,26.4703,26.5562,144877.1182
2008-01-22 13:30:00,49.47,49.47,49.1,49.32,106946.47065424756,26.5616,26.5616,26.3629,26.481,106946.4707
2008-01-22 13:40:00,49.34,49.62,49.14,49.26,121871.8437885759,26.4918,26.6421,26.3844,26.4488,121871.8438
2008-01-22 13:50:00,49.24,49.35,49.01,49.22,164291.325328246,26.4381,26.4971,26.3146,26.4273,164291.3253
2008-01-22 14:00:00,49.23,49.27,48.92,49.06,171810.12232072718,26.4327,26.4542,26.2663,26.3414,171810.1223
2008-01-22 14:10:00,49.06,49.39,48.95,49.37,139153.85478621928,26.3414,26.5186,26.2824,26.5079,139153.8548
2008-01-22 14:20:00,49.43,49.44,49.19,49.19,109639.7710694647,26.5401,26.5455,26.4112,26.4112,109639.7711
2008-01-22 14:30:00,49.18,49.23,48.93,49.06,151834.81090786666,26.4059,26.4327,26.2716,26.3414,151834.8109
2008-01-22 14:40:00,49.1,49.49,49.0,49.39,137246.10032544046,26.3629,26.5723,26.3092,26.5186,137246.1003
2008-01-22 14:50:00,49.39,49.46,49.14,49.22,133318.3705532488,26.5186,26.5562,26.3844,26.4273,133318.3706
2008-01-22 15:00:00,49.19,49.64,49.04,49.47,289978.6780383795,26.4112,26.6528,26.3307,26.5616,289978.678
2008-01-22 15:10:00,49.48,49.49,48.98,49.2,253394.68073167992,26.5669,26.5723,26.2985,26.4166,253394.6807
2008-01-22 15:20:00,49.2,49.3,48.98,49.14,188306.5873639322,26.4166,26.4703,26.2985,26.3844,188306.5874
2008-01-22 15:30:00,49.14,49.49,49.12,49.34,258781.28156211425,26.3844,26.5723,26.3736,26.4918,258781.2816
2008-01-22 15:40:00,49.33,49.55,49.22,49.52,296150.82482325216,26.4864,26.6045,26.4273,26.5884,296150.8248
2008-01-22 15:50:00,49.53,49.63,49.25,49.45,582538.4356413421,26.5938,26.6475,26.4434,26.5508,582538.4356
2008-01-23 09:30:00,48.68,48.68,47.27,47.69,439232.4093816631,26.1374,26.1374,25.3803,25.6058,439232.4094
2008-01-23 09:40:00,47.67,48.12,47.63,48.09,333520.36808439007,25.5951,25.8367,25.5736,25.8206,333520.3681
2008-01-23 09:50:00,48.07,48.77,47.97,48.73,350241.2748288632,25.8099,26.1857,25.7562,26.1642,350241.2748
2008-01-23 10:00:00,48.73,48.98,48.25,48.29,372124.3407025025,26.1642,26.2985,25.9065,25.928,372124.3407
2008-01-23 10:10:00,48.26,49.21,48.21,49.2,311637.3022107508,25.9119,26.422,25.885,26.4166,311637.3022
2008-01-23 10:20:00,49.16,49.24,48.32,48.32,315565.0319829424,26.3951,26.4381,25.9441,25.9441,315565.032
2008-01-23 10:30:00,48.33,48.56,47.78,48.16,440130.17618673545,25.9495,26.073,25.6542,25.8582,440130.1762
2008-01-23 10:40:00,48.19,48.46,47.34,47.56,451801.1446526764,25.8743,26.0193,25.4179,25.536,451801.1447
2008-01-23 10:50:00,47.54,47.85,47.25,47.85,443160.1391538548,25.5253,25.6918,25.3696,25.6918,443160.1392
2008-01-23 11:00:00,47.85,48.16,47.58,47.87,341936.93188194366,25.6918,25.8582,25.5468,25.7025,341936.9319
2008-01-23 11:10:00,47.87,48.06,47.76,48.03,214117.3830097632,25.7025,25.8045,25.6434,25.7884,214117.383
2008-01-23 11:20:00,48.03,48.12,47.78,47.82,378072.045786107,25.7884,25.8367,25.6542,25.6756,378072.0458
2008-01-23 11:30:00,47.82,47.91,47.34,47.76,243743.6875771518,25.6756,25.724,25.4179,25.6434,243743.6876
2008-01-23 11:40:00,47.77,47.87,47.61,47.75,171473.45976882504,25.6488,25.7025,25.5629,25.6381,171473.4598
2008-01-23 11:50:00,47.75,47.78,47.55,47.55,195825.3843564134,25.6381,25.6542,25.5307,25.5307,195825.3844
2008-01-23 12:00:00,47.54,47.73,47.42,47.58,131073.95354056783,25.5253,25.6273,25.4609,25.5468,131073.9535
2008-01-23 12:10:00,47.6,47.78,47.5,47.7,203568.6230501627,25.5575,25.6542,25.5038,25.6112,203568.6231
2008-01-23 12:20:00,47.7,47.78,47.53,47.61,145326.0015710919,25.6112,25.6542,25.5199,25.5629,145326.0016
2008-01-23 12:30:00,47.6,47.65,47.07,47.08,209516.32813376724,25.5575,25.5844,25.273,25.2783,209516.3281
2008-01-23 12:40:00,47.07,47.39,46.75,47.13,240377.0620581304,25.273,25.4448,25.1011,25.3052,240377.0621
2008-01-23 12:50:00,47.12,47.37,46.94,47.25,611940.2985074626,25.2998,25.434,25.2032,25.3696,611940.2985
2008-01-23 13:00:00,47.28,47.52,47.24,47.33,190887.6669285153,25.3857,25.5146,25.3642,25.4126,190887.6669
2008-01-23 13:10:00,47.34,47.49,47.16,47.43,141622.71350016832,25.4179,25.4985,25.3213,25.4662,141622.7135
2008-01-23 13:20:00,47.44,47.63,47.23,47.23,312871.73156772525,25.4716,25.5736,25.3589,25.3589,312871.7316
2008-01-23 13:30:00,47.22,47.55,47.14,47.46,259005.7232633824,25.3535,25.5307,25.3105,25.4824,259005.7233
2008-01-23 13:40:00,47.48,47.86,47.31,47.83,184491.0784423746,25.4931,25.6971,25.4018,25.681,184491.0784
2008-01-23 13:50:00,47.83,47.85,47.58,47.77,207271.91112108628,25.681,25.6918,25.5468,25.6488,207271.9111
2008-01-23 14:00:00,47.78,47.96,47.63,47.87,270003.366625519,25.6542,25.7508,25.5736,25.7025,270003.3666
2008-01-23 14:10:00,47.88,47.95,47.67,47.92,305128.49287397595,25.7079,25.7454,25.5951,25.7293,305128.4929
2008-01-23 14:20:00,47.93,48.56,47.91,48.41,461115.4752553024,25.7347,26.073,25.724,25.9924,461115.4753
2008-01-23 14:30:00,48.42,48.43,48.08,48.42,238357.0867467176,25.9978,26.0032,25.8152,25.9978,238357.0867
2008-01-23 14:40:00,48.42,48.43,47.87,48.02,164627.9878801481,25.9978,26.0032,25.7025,25.783,164627.9879
2008-01-23 14:50:00,48.02,48.39,47.94,48.39,293457.524408035,25.783,25.9817,25.7401,25.9817,293457.5244
2008-01-23 15:00:00,48.39,48.96,48.27,48.93,393334.0814723376,25.9817,26.2877,25.9173,26.2716,393334.0815
2008-01-23 15:10:00,48.94,49.08,48.78,48.91,327348.22129951743,26.277,26.3522,26.1911,26.2609,327348.2213
2008-01-23 15:20:00,48.9,49.3,48.85,49.05,455728.8744248681,26.2555,26.4703,26.2287,26.3361,455728.8744
2008-01-23 15:30:00,49.05,49.5,48.97,49.49,432611.3791942543,26.3361,26.5777,26.2931,26.5723,432611.3792
2008-01-23 15:40:00,49.47,49.56,49.03,49.48,315228.36943104025,26.5616,26.6099,26.3253,26.5669,315228.3694
2008-01-23 15:50:00,49.56,49.56,49.15,49.27,547076.6468409831,26.6099,26.6099,26.3898,26.4542,547076.6468
2008-01-24 09:30:00,49.63,50.05,49.55,49.96,233307.14846818536,26.6475,26.873,26.6045,26.8247,233307.1485
2008-01-24 09:40:00,49.95,50.36,49.84,49.88,272921.10874200426,26.8193,27.0394,26.7602,26.7817,272921.1087
2008-01-24 09:50:00,49.89,50.12,49.63,49.77,329143.7549096622,26.7871,26.9106,26.6475,26.7226,329143.7549
2008-01-24 10:00:00,49.74,50.22,49.62,49.81,288407.58612950286,26.7065,26.9643,26.6421,26.7441,288407.5861
2008-01-24 10:10:00,49.8,49.95,49.5,49.78,304342.9469195376,26.7388,26.8193,26.5777,26.728,304342.9469
2008-01-24 10:20:00,49.77,49.77,49.36,49.77,239815.9578049601,26.7226,26.7226,26.5025,26.7226,239815.9578
2008-01-24 10:30:00,49.76,50.01,49.43,50.0,233756.0318707216,26.7173,26.8515,26.5401,26.8461,233756.0319
2008-01-24 10:40:00,49.99,50.13,49.9,50.04,180563.34867018287,26.8408,26.9159,26.7924,26.8676,180563.3487
2008-01-24 10:50:00,50.11,50.15,49.84,49.91,164403.54617888003,26.9052,26.9267,26.7602,26.7978,164403.5462
2008-01-24 11:00:00,49.94,49.99,49.69,49.8,141173.83009763213,26.8139,26.8408,26.6797,26.7388,141173.8301
2008-01-24 11:10:00,49.83,50.2,49.83,50.06,103130.96173268992,26.7549,26.9535,26.7549,26.8784,103130.9617
2008-01-24 11:20:00,50.07,50.36,50.01,50.36,107170.91235551564,26.8837,27.0394,26.8515,27.0394,107170.9124
2008-01-24 11:30:00,50.35,50.35,49.93,50.16,140051.62159129165,27.0341,27.0341,26.8086,26.932,140051.6216
2008-01-24 11:40:00,50.13,50.29,50.08,50.11,103804.2868364942,26.9159,27.0018,26.8891,26.9052,103804.2868
2008-01-24 11:50:00,50.09,50.17,50.02,50.03,63853.6640107732,26.8945,26.9374,26.8569,26.8622,63853.664
2008-01-24 12:00:00,50.0,50.12,49.86,49.9,112781.95488721805,26.8461,26.9106,26.771,26.7924,112781.9549
2008-01-24 12:10:00,49.9,49.93,49.82,49.92,100774.32386937492,26.7924,26.8086,26.7495,26.8032,100774.3239
2008-01-24 12:20:00,49.9,49.98,49.82,49.9,79227.92054763775,26.7924,26.8354,26.7495,26.7924,79227.9205
2008-01-24 12:30:00,49.89,49.94,49.78,49.8,82594.54606665918,26.7871,26.8139,26.728,26.7388,82594.5461
2008-01-24 12:40:00,49.8,49.93,49.79,49.87,107507.5749074178,26.7388,26.8086,26.7334,26.7763,107507.5749
2008-01-24 12:50:00,49.87,50.1,49.84,50.08,74626.86567164179,26.7763,26.8998,26.7602,26.8891,74626.8657
2008-01-24 13:00:00,50.09,50.11,49.73,49.77,109527.55021883066,26.8945,26.9052,26.7012,26.7226,109527.5502
2008-01-24 13:10:00,49.77,50.03,49.71,49.89,122096.285489844,26.7226,26.8622,26.6904,26.7871,122096.2855
2008-01-24 13:20:00,49.87,49.98,49.81,49.84,236224.89058467065,26.7763,26.8354,26.7441,26.7602,236224.8906
2008-01-24 13:30:00,49.84,49.94,49.74,49.94,122994.0522949164,26.7602,26.8139,26.7065,26.8139,122994.0523
2008-01-24 13:40:00,49.93,50.26,49.91,50.18,106609.8081023454,26.8086,26.9857,26.7978,26.9428,106609.8081
2008-01-24 13:50:00,50.18,50.3,50.1,50.16,190551.0043766132,26.9428,27.0072,26.8998,26.932,190551.0044
2008-01-24 14:00:00,50.17,50.38,50.08,50.2,177533.38570306363,26.9374,27.0502,26.8891,26.9535,177533.3857
2008-01-24 14:10:00,50.19,50.29,50.04,50.14,164740.20873078218,26.9482,27.0018,26.8676,26.9213,164740.2087
2008-01-24 14:20:00,50.14,50.5,50.14,50.44,148804.8479407474,26.9213,27.1146,26.9213,27.0824,148804.8479
2008-01-24 14:30:00,50.45,50.56,50.37,50.53,120525.19358096732,27.0878,27.1468,27.0448,27.1307,120525.1936
2008-01-24 14:40:00,50.53,50.61,50.26,50.37,132981.70800134665,27.1307,27.1737,26.9857,27.0448,132981.708
2008-01-24 14:50:00,50.37,50.43,50.0,50.3,161598.02491302884,27.0448,27.077,26.8461,27.0072,161598.0249
2008-01-24 15:00:00,50.3,50.45,50.2,50.35,149029.28964201547,27.0072,27.0878,26.9535,27.0341,149029.2896
2008-01-24 15:10:00,50.35,50.36,50.11,50.15,188531.0290652003,27.0341,27.0394,26.9052,26.9267,188531.0291
2008-01-24 15:20:00,50.14,50.23,50.09,50.15,175625.6312422848,26.9213,26.9696,26.8945,26.9267,175625.6312
2008-01-24 15:30:00,50.16,50.27,50.09,50.13,183368.8699360341,26.932,26.9911,26.8945,26.9159,183368.8699
2008-01-24 15:40:00,50.12,50.55,50.12,50.4,272808.8878913702,26.9106,27.1414,26.9106,27.0609,272808.8879
2008-01-24 15:50:00,50.4,50.42,50.24,50.25,420828.1898776792,27.0609,27.0716,26.975,26.9804,420828.1899
2008-01-25 09:30:00,50.88,51.61,50.73,51.01,249803.6135113904,27.3186,27.7106,27.2381,27.3884,249803.6135
2008-01-25 09:40:00,50.99,50.99,50.35,50.6,136572.77522163617,27.3777,27.3777,27.0341,27.1683,136572.7752
2008-01-25 09:50:00,50.65,50.77,50.17,50.18,160924.69980922455,27.1951,27.2596,26.9374,26.9428,160924.6998
2008-01-25 10:00:00,50.18,50.34,49.94,50.04,267422.2870609359,26.9428,27.0287,26.8139,26.8676,267422.2871
2008-01-25 10:10:00,50.04,50.5,50.04,50.5,146448.2100774324,26.8676,27.1146,26.8676,27.1146,146448.2101
2008-01-25 10:20:00,50.51,50.53,50.18,50.3,111435.30467960949,27.12,27.1307,26.9428,27.0072,111435.3047
2008-01-25 10:30:00,50.3,50.3,49.95,50.14,172483.44742453148,27.0072,27.0072,26.8193,26.9213,172483.4474
2008-01-25 10:40:00,50.14,50.17,49.65,49.74,264728.98664571875,26.9213,26.9374,26.6582,26.7065,264728.9866
2008-01-25 10:50:00,49.74,49.8,49.29,49.34,273033.3295926383,26.7065,26.7388,26.4649,26.4918,273033.3296
2008-01-25 11:00:00,49.31,49.57,49.0,49.36,325440.46683873865,26.4757,26.6153,26.3092,26.5025,325440.4668
2008-01-25 11:10:00,49.35,49.83,49.3,49.83,143193.805409045,26.4971,26.7549,26.4703,26.7549,143193.8054
2008-01-25 11:20:00,49.83,49.85,49.19,49.36,114577.4884973628,26.7549,26.7656,26.4112,26.5025,114577.4885
2008-01-25 11:30:00,49.37,49.84,49.34,49.8,114577.4884973628,26.5079,26.7602,26.4918,26.7388,114577.4885
2008-01-25 11:40:00,49.79,49.93,49.76,49.84,77769.04948939513,26.7334,26.8086,26.7173,26.7602,77769.0495
2008-01-25 11:50:00,49.85,49.93,49.76,49.91,73280.21546403322,26.7656,26.8086,26.7173,26.7978,73280.2155
2008-01-25 12:00:00,49.91,49.92,49.79,49.79,75187.96992481203,26.7978,26.8032,26.7334,26.7334,75187.9699
2008-01-25 12:10:00,49.79,49.88,49.72,49.72,93031.08517562565,26.7334,26.7817,26.6958,26.6958,93031.0852
2008-01-25 12:20:00,49.71,49.75,49.55,49.58,116821.90551004375,26.6904,26.7119,26.6045,26.6206,116821.9055
2008-01-25 12:30:00,49.59,49.74,49.5,49.52,109527.55021883066,26.626,26.7065,26.5777,26.5884,109527.5502
2008-01-25 12:40:00,49.51,49.63,49.22,49.23,116036.35955560542,26.583,26.6475,26.4273,26.4327,116036.3596
2008-01-25 12:50:00,49.23,49.5,49.13,49.24,182246.66142969363,26.4327,26.5777,26.379,26.4381,182246.6614
2008-01-25 13:00:00,49.28,49.37,49.12,49.21,180787.790371451,26.4596,26.5079,26.3736,26.422,180787.7904
2008-01-25 13:10:00,49.22,49.42,49.16,49.27,93928.851980698,26.4273,26.5347,26.3951,26.4542,93928.852
2008-01-25 13:20:00,49.27,49.31,49.02,49.13,107170.91235551564,26.4542,26.4757,26.32,26.379,107170.9124
2008-01-25 13:30:00,49.14,49.26,48.92,49.07,175962.29379418696,26.3844,26.4488,26.2663,26.3468,175962.2938
2008-01-25 13:40:00,49.06,49.11,48.76,48.8,138031.6462798788,26.3414,26.3683,26.1804,26.2018,138031.6463
2008-01-25 13:50:00,48.8,48.95,48.6,48.79,187633.262260128,26.2018,26.2824,26.0944,26.1965,187633.2623
2008-01-25 14:00:00,48.77,48.89,48.66,48.81,120412.97273033328,26.1857,26.2502,26.1267,26.2072,120412.9727
2008-01-25 14:10:00,48.81,48.96,48.67,48.69,168892.38020424193,26.2072,26.2877,26.132,26.1428,168892.3802
2008-01-25 14:20:00,48.69,48.88,48.58,48.73,171024.57636628885,26.1428,26.2448,26.0837,26.1642,171024.5764
2008-01-25 14:30:00,48.73,48.93,48.73,48.87,133206.14970261473,26.1642,26.2716,26.1642,26.2394,133206.1497
2008-01-25 14:40:00,48.88,48.9,48.57,48.61,135001.6833127595,26.2448,26.2555,26.0783,26.0998,135001.6833
2008-01-25 14:50:00,48.61,48.81,48.51,48.73,148019.30198630906,26.0998,26.2072,26.0461,26.1642,148019.302
2008-01-25 15:00:00,48.73,48.74,48.57,48.71,154976.99472562002,26.1642,26.1696,26.0783,26.1535,154976.9947
2008-01-25 15:10:00,48.73,49.06,48.63,48.96,168780.1593536079,26.1642,26.3414,26.1106,26.2877,168780.1594
2008-01-25 15:20:00,48.96,49.1,48.86,48.94,203793.0647514308,26.2877,26.3629,26.234,26.277,203793.0648
2008-01-25 15:30:00,48.94,49.12,48.81,48.84,276287.7342610257,26.277,26.3736,26.2072,26.2233,276287.7343
2008-01-25 15:40:00,48.85,49.04,48.56,48.56,218157.3336325889,26.2287,26.3307,26.073,26.073,218157.3336
2008-01-25 15:50:00,48.56,48.66,48.46,48.61,453372.2365615531,26.073,26.1267,26.0193,26.0998,453372.2366
2008-01-28 09:30:00,48.84,49.87,48.73,49.0,333408.147233756,26.2233,26.7763,26.1642,26.3092,333408.1472
2008-01-28 09:40:00,48.98,49.17,48.77,48.94,221636.1800022444,26.2985,26.4005,26.1857,26.277,221636.18
2008-01-28 09:50:00,48.93,49.11,48.65,48.84,161485.80406239477,26.2716,26.3683,26.1213,26.2233,161485.8041
2008-01-28 10:00:00,48.84,48.84,48.52,48.56,170126.80956121648,26.2233,26.2233,26.0515,26.073,170126.8096
2008-01-28 10:10:00,48.58,48.97,48.58,48.91,190775.4460778813,26.0837,26.2931,26.0837,26.2609,190775.4461
2008-01-28 10:20:00,48.89,49.38,48.89,49.38,163505.77937380766,26.2502,26.5132,26.2502,26.5132,163505.7794
2008-01-28 10:30:00,49.37,49.48,49.31,49.38,149141.51049264954,26.5079,26.5669,26.4757,26.5132,149141.5105
2008-01-28 10:40:00,49.38,49.93,49.34,49.79,184939.9618449108,26.5132,26.8086,26.4918,26.7334,184939.9618
2008-01-28 10:50:00,49.77,50.2,49.71,50.0,269666.7040736169,26.7226,26.9535,26.6904,26.8461,269666.7041
2008-01-28 11:00:00,49.98,50.05,49.86,49.93,188867.69161710245,26.8354,26.873,26.771,26.8086,188867.6916
2008-01-28 11:10:00,49.88,50.04,49.86,49.93,53417.124901806754,26.7817,26.8676,26.771,26.8086,53417.1249
2008-01-28 11:20:00,49.92,50.03,49.79,50.01,59589.271686679385,26.8032,26.8622,26.7334,26.8515,59589.2717
2008-01-28 11:30:00,50.02,50.39,50.0,50.2,121310.73953540568,26.8569,27.0555,26.8461,26.9535,121310.7395
2008-01-28 11:40:00,50.2,50.43,50.01,50.08,110537.53787453708,26.9535,27.077,26.8515,26.8891,110537.5379
2008-01-28 11:50:00,50.08,50.08,49.81,49.83,64639.209965211536,26.8891,26.8891,26.7441,26.7549,64639.21
2008-01-28 12:00:00,49.82,49.88,49.55,49.6,80013.46650207609,26.7495,26.7817,26.6045,26.6314,80013.4665
2008-01-28 12:10:00,49.61,49.72,49.54,49.65,86634.4966894849,26.6367,26.6958,26.5992,26.6582,86634.4967
2008-01-28 12:20:00,49.65,49.79,49.61,49.68,45112.781954887214,26.6582,26.7334,26.6367,26.6743,45112.782
2008-01-28 12:30:00,49.68,49.71,49.44,49.56,41858.37728649983,26.6743,26.6904,26.5455,26.6099,41858.3773
2008-01-28 12:40:00,49.57,49.89,49.53,49.83,60599.25934238581,26.6153,26.7871,26.5938,26.7549,60599.2593
2008-01-28 12:50:00,49.81,49.81,49.67,49.72,42531.70239030412,26.7441,26.7441,26.669,26.6958,42531.7024
2008-01-28 13:00:00,49.73,50.02,49.71,49.79,48816.07002581079,26.7012,26.8569,26.6904,26.7334,48816.07
2008-01-28 13:10:00,49.8,49.99,49.79,49.96,46683.87386376388,26.7388,26.8408,26.7334,26.8247,46683.8739
2008-01-28 13:20:00,49.96,50.11,49.82,49.82,62619.234653798674,26.8247,26.9052,26.7495,26.7495,62619.2347
2008-01-28 13:30:00,49.82,49.98,49.81,49.82,59140.38828414319,26.7495,26.8354,26.7441,26.7495,59140.3883
2008-01-28 13:40:00,49.83,49.96,49.78,49.79,57232.63382336438,26.7549,26.8247,26.728,26.7334,57232.6338
2008-01-28 13:50:00,49.78,50.02,49.75,49.86,96958.8149478173,26.728,26.8569,26.7119,26.771,96958.8149
2008-01-28 14:00:00,49.86,49.99,49.84,49.97,64526.98911457748,26.771,26.8408,26.7602,26.83,64526.9891
2008-01-28 14:10:00,49.97,50.03,49.92,49.94,54202.67085624509,26.83,26.8622,26.8032,26.8139,54202.6709
2008-01-28 14:20:00,49.95,50.14,49.93,50.03,71709.12355515655,26.8193,26.9213,26.8086,26.8622,71709.1236
2008-01-28 14:30:00,50.02,50.32,50.02,50.12,92469.9809224554,26.8569,27.018,26.8569,26.9106,92469.9809
2008-01-28 14:40:00,50.12,50.31,50.06,50.06,103916.50768712828,26.9106,27.0126,26.8784,26.8784,103916.5077
2008-01-28 14:50:00,50.06,50.06,49.9,49.96,144091.57221411736,26.8784,26.8784,26.7924,26.8247,144091.5722
2008-01-28 15:00:00,49.97,50.03,49.78,49.95,109415.3293681966,26.83,26.8622,26.728,26.8193,109415.3294
2008-01-28 15:10:00,49.96,50.01,49.84,49.98,181685.55717652332,26.8247,26.8515,26.7602,26.8354,181685.5572
2008-01-28 15:20:00,49.98,50.16,49.97,50.16,180675.56952081696,26.8354,26.932,26.83,26.932,180675.5695
2008-01-28 15:30:00,50.14,50.3,50.13,50.28,225563.9097744361,26.9213,27.0072,26.9159,26.9965,225563.9098
2008-01-28 15:40:00,50.28,50.62,50.26,50.54,307036.2473347548,26.9965,27.179,26.9857,27.1361,307036.2473
2008-01-28 15:50:00,50.53,50.66,50.45,50.66,306250.70138031646,27.1307,27.2005,27.0878,27.2005,306250.7014
2008-01-29 09:30:00,51.1,51.93,50.91,51.36,348670.1829199865,27.4368,27.8824,27.3347,27.5764,348670.1829
2008-01-29 09:40:00,51.37,51.62,51.24,51.24,166423.5214902929,27.5817,27.716,27.5119,27.5119,166423.5215
2008-01-29 09:50:00,51.24,51.28,50.94,51.02,153181.46111547525,27.5119,27.5334,27.3508,27.3938,153181.4611
2008-01-29 10:00:00,51.02,51.15,50.53,50.73,304230.7260689036,27.3938,27.4636,27.1307,27.2381,304230.7261
2008-01-29 10:10:00,50.72,51.09,50.69,50.99,226125.01402760632,27.2327,27.4314,27.2166,27.3777,226125.014
2008-01-29 10:20:00,51.02,51.39,51.02,51.38,109303.10851756256,27.3938,27.5925,27.3938,27.5871,109303.1085
2008-01-29 10:30:00,51.41,51.44,51.08,51.13,106048.70384917516,27.6032,27.6193,27.426,27.4529,106048.7038
2008-01-29 10:40:00,51.1,51.15,50.99,51.04,178992.25676130623,27.4368,27.4636,27.3777,27.4045,178992.2568
2008-01-29 10:50:00,51.04,51.32,51.01,51.27,64751.43081584558,27.4045,27.5549,27.3884,27.528,64751.4308
2008-01-29 11:00:00,51.28,51.46,51.22,51.43,101447.6489731792,27.5334,27.63,27.5012,27.6139,101447.649
2008-01-29 11:10:00,51.43,51.5,51.35,51.48,73729.0988665694,27.6139,27.6515,27.571,27.6408,73729.0989
2008-01-29 11:20:00,51.47,51.48,51.38,51.4,53080.46234990461,27.6354,27.6408,27.5871,27.5978,53080.4623
2008-01-29 11:30:00,51.41,51.79,51.41,51.78,152957.01941420714,27.6032,27.8072,27.6032,27.8019,152957.0194
2008-01-29 11:40:00,51.78,51.84,51.6,51.8,195713.16350577932,27.8019,27.8341,27.7052,27.8126,195713.1635
2008-01-29 11:50:00,51.79,51.96,51.76,51.96,137582.7628773426,27.8072,27.8985,27.7911,27.8985,137582.7629
2008-01-29 12:00:00,51.95,52.0,51.77,51.85,77544.60778812703,27.8931,27.92,27.7965,27.8394,77544.6078
2008-01-29 12:10:00,51.84,51.86,51.65,51.68,65312.53506901582,27.8341,27.8448,27.7321,27.7482,65312.5351
2008-01-29 12:20:00,51.69,51.79,51.53,51.65,94153.2936819661,27.7535,27.8072,27.6676,27.7321,94153.2937
2008-01-29 12:30:00,51.63,51.77,51.59,51.68,66995.84782852653,27.7213,27.7965,27.6998,27.7482,66995.8478
2008-01-29 12:40:00,51.69,51.76,51.65,51.68,81921.22096285489,27.7535,27.7911,27.7321,27.7482,81921.221
2008-01-29 12:50:00,51.68,51.72,51.56,51.57,39950.62282572102,27.7482,27.7696,27.6837,27.6891,39950.6228
2008-01-29 13:00:00,51.59,51.59,51.37,51.41,61945.90954999439,27.6998,27.6998,27.5817,27.6032,61945.9095
2008-01-29 13:10:00,51.41,51.51,51.36,51.43,88430.03029962967,27.6032,27.6569,27.5764,27.6139,88430.0303
2008-01-29 13:20:00,51.43,51.48,51.26,51.46,81360.11670968466,27.6139,27.6408,27.5227,27.63,81360.1167
2008-01-29 13:30:00,51.45,51.62,51.45,51.59,60038.15508921557,27.6247,27.716,27.6247,27.6998,60038.1551
2008-01-29 13:40:00,51.6,51.79,51.59,51.69,63180.33890696892,27.7052,27.8072,27.6998,27.7535,63180.3389
2008-01-29 13:50:00,51.69,51.71,51.55,51.6,117495.23061384803,27.7535,27.7643,27.6784,27.7052,117495.2306
2008-01-29 14:00:00,51.6,51.66,51.51,51.61,92918.86432499158,27.7052,27.7374,27.6569,27.7106,92918.8643
2008-01-29 14:10:00,51.61,51.69,51.59,51.67,70025.81079564583,27.7106,27.7535,27.6998,27.7428,70025.8108
2008-01-29 14:20:00,51.67,51.79,51.58,51.69,94265.51453260017,27.7428,27.8072,27.6945,27.7535,94265.5145
2008-01-29 14:30:00,51.68,51.84,51.61,51.64,120637.41443160138,27.7482,27.8341,27.7106,27.7267,120637.4144
2008-01-29 14:40:00,51.64,51.75,51.57,51.7,75187.96992481203,27.7267,27.7858,27.6891,27.7589,75187.9699
2008-01-29 14:50:00,51.69,51.82,51.68,51.78,65424.75591964987,27.7535,27.8233,27.7482,27.8019,65424.7559
2008-01-29 15:00:00,51.78,52.04,51.72,52.0,140612.7258444619,27.8019,27.9415,27.7696,27.92,140612.7258
2008-01-29 15:10:00,52.0,52.01,51.84,51.91,110986.42127707328,27.92,27.9254,27.8341,27.8717,110986.4213
2008-01-29 15:20:00,51.92,52.04,51.87,51.99,96285.489844013,27.877,27.9415,27.8502,27.9146,96285.4898
2008-01-29 15:30:00,51.99,52.0,51.84,51.91,122769.61059364828,27.9146,27.92,27.8341,27.8717,122769.6106
2008-01-29 15:40:00,51.91,51.92,51.77,51.82,111996.4089327797,27.8717,27.877,27.7965,27.8233,111996.4089
2008-01-29 15:50:00,51.83,52.07,51.8,51.97,346313.5450566715,27.8287,27.9576,27.8126,27.9039,346313.5451
2008-01-30 09:30:00,51.86,52.1,51.45,51.56,139490.51733812143,27.8448,27.9737,27.6247,27.6837,139490.5173
2008-01-30 09:40:00,51.52,51.76,51.43,51.76,120861.85613286948,27.6623,27.7911,27.6139,27.7911,120861.8561
2008-01-30 09:50:00,51.73,52.05,51.67,51.86,143979.35136348332,27.775,27.9468,27.7428,27.8448,143979.3514
2008-01-30 10:00:00,51.86,52.01,51.66,51.66,358770.0594770508,27.8448,27.9254,27.7374,27.7374,358770.0595
2008-01-30 10:10:00,51.67,51.94,51.62,51.65,70138.03164627988,27.7428,27.8878,27.716,27.7321,70138.0316
2008-01-30 10:20:00,51.65,51.72,51.62,51.72,57008.19212209628,27.7321,27.7696,27.716,27.7696,57008.1921
2008-01-30 10:30:00,51.73,51.81,51.54,51.58,55998.20446638985,27.775,27.818,27.673,27.6945,55998.2045
2008-01-30 10:40:00,51.59,51.73,51.57,51.67,56783.75042082819,27.6998,27.775,27.6891,27.7428,56783.7504
2008-01-30 10:50:00,51.65,51.76,51.58,51.7,77769.04948939513,27.7321,27.7911,27.6945,27.7589,77769.0495
2008-01-30 11:00:00,51.7,51.72,51.51,51.51,123779.59824935472,27.7589,27.7696,27.6569,27.6569,123779.5982
2008-01-30 11:10:00,51.51,51.52,51.37,51.42,74851.30737290988,27.6569,27.6623,27.5817,27.6086,74851.3074
2008-01-30 11:20:00,51.39,51.4,51.12,51.21,67893.61463359892,27.5925,27.5978,27.4475,27.4958,67893.6146
2008-01-30 11:30:00,51.18,51.2,51.13,51.2,54875.995960049375,27.4797,27.4904,27.4529,27.4904,54875.996
2008-01-30 11:40:00,51.19,51.21,51.09,51.18,63517.001458871055,27.4851,27.4958,27.4314,27.4797,63517.0015
2008-01-30 11:50:00,51.18,51.32,51.14,51.31,103579.84513522612,27.4797,27.5549,27.4582,27.5495,103579.8451
2008-01-30 12:00:00,51.31,51.55,51.28,51.45,88878.91370216585,27.5495,27.6784,27.5334,27.6247,88878.9137
2008-01-30 12:10:00,51.45,51.6,51.42,51.53,56334.867018292,27.6247,27.7052,27.6086,27.6676,56334.867
2008-01-30 12:20:00,51.55,51.59,51.53,51.55,51621.59129166199,27.6784,27.6998,27.6676,27.6784,51621.5913
2008-01-30 12:30:00,51.55,51.62,51.55,51.58,83604.53372236561,27.6784,27.716,27.6784,27.6945,83604.5337
2008-01-30 12:40:00,51.58,51.61,51.53,51.55,32319.604982605768,27.6945,27.7106,27.6676,27.6784,32319.605
2008-01-30 12:50:00,51.54,51.59,51.51,51.59,31421.838177533384,27.673,27.6998,27.6569,27.6998,31421.8382
2008-01-30 13:00:00,51.59,51.59,51.38,51.41,99988.7779149366,27.6998,27.6998,27.5871,27.6032,99988.7779
2008-01-30 13:10:00,51.39,51.61,51.39,51.59,99764.33621366847,27.5925,27.7106,27.5925,27.6998,99764.3362
2008-01-30 13:20:00,51.59,51.59,51.43,51.44,44215.01514981483,27.6998,27.6998,27.6139,27.6193,44215.0151
2008-01-30 13:30:00,51.43,51.46,51.32,51.4,94041.07283133206,27.6139,27.63,27.5549,27.5978,94041.0728
2008-01-30 13:40:00,51.38,51.51,51.35,51.43,489395.12961508246,27.5871,27.6569,27.571,27.6139,489395.1296
2008-01-30 13:50:00,51.43,51.59,51.42,51.54,58018.17977780271,27.6139,27.6998,27.6086,27.673,58018.1798
2008-01-30 14:00:00,51.54,51.61,51.44,51.55,61272.5844461901,27.673,27.7106,27.6193,27.6784,61272.5844
2008-01-30 14:10:00,51.56,52.88,51.49,52.88,218381.77533385705,27.6837,28.3925,27.6462,28.3925,218381.7753
2008-01-30 14:20:00,52.37,53.09,52.24,52.61,360341.1513859275,28.1186,28.5052,28.0488,28.2475,360341.1514
2008-01-30 14:30:00,52.8,52.8,51.87,52.0,223880.59701492536,28.3495,28.3495,27.8502,27.92,223880.597
2008-01-30 14:40:00,52.0,52.73,52.0,52.66,169116.82190551003,27.92,28.3119,27.92,28.2744,169116.8219
2008-01-30 14:50:00,52.64,53.0,52.49,52.97,122769.61059364828,28.2636,28.4569,28.1831,28.4408,122769.6106
2008-01-30 15:00:00,52.97,53.24,52.86,52.91,239367.07440242395,28.4408,28.5858,28.3817,28.4086,239367.0744
2008-01-30 15:10:00,52.92,52.97,52.29,52.57,168331.2759510717,28.414,28.4408,28.0757,28.226,168331.276
2008-01-30 15:20:00,52.57,52.6,52.31,52.48,275165.5257546852,28.226,28.2421,28.0864,28.1777,275165.5258
2008-01-30 15:30:00,52.48,52.54,51.85,51.92,411064.9758725171,28.1777,28.2099,27.8394,27.877,411064.9759
2008-01-30 15:40:00,51.92,52.14,51.49,51.68,793401.4139827179,27.877,27.9952,27.6462,27.7482,793401.414
2008-01-30 15:50:00,51.83,51.94,51.18,51.55,685220.5139714959,27.8287,27.8878,27.4797,27.6784,685220.514
2008-01-31 09:30:00,50.53,50.89,50.22,50.45,182134.4405790596,27.1307,27.324,26.9643,27.0878,182134.4406
2008-01-31 09:40:00,50.5,50.66,50.37,50.45,165413.53383458644,27.1146,27.2005,27.0448,27.0878,165413.5338
2008-01-31 09:50:00,50.45,51.02,50.38,50.87,243070.3624733476,27.0878,27.3938,27.0502,27.3133,243070.3625
2008-01-31 10:00:00,50.88,51.03,50.45,51.01,217596.22937941868,27.3186,27.3992,27.0878,27.3884,217596.2294
2008-01-31 10:10:00,50.99,51.3,50.91,51.0,151610.36920659858,27.3777,27.5441,27.3347,27.3831,151610.3692
2008-01-31 10:20:00,51.02,51.43,50.94,51.43,167209.06744473122,27.3938,27.6139,27.3508,27.6139,167209.0674
2008-01-31 10:30:00,51.41,51.44,51.02,51.16,167770.17169790147,27.6032,27.6193,27.3938,27.469,167770.1717
2008-01-31 10:40:00,51.18,51.18,51.04,51.13,104702.0536415666,27.4797,27.4797,27.4045,27.4529,104702.0536
2008-01-31 10:50:00,51.13,51.87,51.05,51.73,433733.58770059474,27.4529,27.8502,27.4099,27.775,433733.5877
2008-01-31 11:00:00,51.71,51.76,51.57,51.69,217932.89193132083,27.7643,27.7911,27.6891,27.7535,217932.8919
2008-01-31 11:10:00,51.68,51.87,51.68,51.84,124116.26080125688,27.7482,27.8502,27.7482,27.8341,124116.2608
2008-01-31 11:20:00,51.84,52.38,51.8,52.33,117831.8931657502,27.8341,28.124,27.8126,28.0972,117831.8932
2008-01-31 11:30:00,52.32,52.37,52.19,52.26,111098.64212770732,28.0918,28.1186,28.022,28.0596,111098.6421
2008-01-31 11:40:00,52.27,52.8,52.23,52.75,149590.39389518573,28.065,28.3495,28.0435,28.3227,149590.3939
2008-01-31 11:50:00,52.75,53.23,52.67,52.71,257097.96880260351,28.3227,28.5804,28.2797,28.3012,257097.9688
2008-01-31 12:00:00,52.69,52.77,52.06,52.08,182583.32398159572,28.2905,28.3334,27.9522,27.9629,182583.324
2008-01-31 12:10:00,52.07,52.19,51.93,52.02,158455.8410952755,27.9576,28.022,27.8824,27.9307,158455.8411
2008-01-31 12:20:00,51.98,52.11,51.67,51.76,191448.7711816856,27.9092,27.979,27.7428,27.7911,191448.7712
2008-01-31 12:30:00,51.76,52.19,51.76,52.19,89440.0179553361,27.7911,28.022,27.7911,28.022,89440.018
2008-01-31 12:40:00,52.21,52.34,52.13,52.33,66883.62697789249,28.0327,28.1025,27.9898,28.0972,66883.627
2008-01-31 12:50:00,52.33,52.33,51.82,51.9,116934.1263606778,28.0972,28.0972,27.8233,27.8663,116934.1264
2008-01-31 13:00:00,51.9,52.13,51.83,51.83,79227.92054763775,27.8663,27.9898,27.8287,27.8287,79227.9205
2008-01-31 13:10:00,51.84,52.15,51.84,51.97,59140.38828414319,27.8341,28.0005,27.8341,27.9039,59140.3883
2008-01-31 13:20:00,51.97,52.28,51.89,52.08,57008.19212209628,27.9039,28.0703,27.8609,27.9629,57008.1921
2008-01-31 13:30:00,52.08,52.3,52.08,52.19,44776.119402985074,27.9629,28.0811,27.9629,28.022,44776.1194
2008-01-31 13:40:00,52.18,52.52,52.17,52.51,59701.49253731343,28.0166,28.1992,28.0113,28.1938,59701.4925
2008-01-31 13:50:00,52.5,52.57,52.36,52.37,110313.096173269,28.1884,28.226,28.1133,28.1186,110313.0962
2008-01-31 14:00:00,52.39,52.54,52.32,52.49,174166.76018404218,28.1294,28.2099,28.0918,28.1831,174166.7602
2008-01-31 14:10:00,52.5,52.86,52.5,52.81,194815.39670070697,28.1884,28.3817,28.1884,28.3549,194815.3967
2008-01-31 14:20:00,52.8,52.84,52.44,52.48,239254.8535517899,28.3495,28.371,28.1562,28.1777,239254.8536
2008-01-31 14:30:00,52.49,52.68,52.37,52.41,231174.95230613847,28.1831,28.2851,28.1186,28.1401,231174.9523
2008-01-31 14:40:00,52.4,52.66,52.33,52.57,141959.37605207047,28.1348,28.2744,28.0972,28.226,141959.3761
2008-01-31 14:50:00,52.57,52.72,52.38,52.7,146335.98922679832,28.226,28.3066,28.124,28.2958,146335.9892
2008-01-31 15:00:00,52.7,52.75,52.46,52.62,237571.5407922792,28.2958,28.3227,28.167,28.2529,237571.5408
2008-01-31 15:10:00,52.62,52.82,52.44,52.71,309729.5477499719,28.2529,28.3603,28.1562,28.3012,309729.5477
2008-01-31 15:20:00,52.74,52.95,52.59,52.75,351139.0416339356,28.3173,28.4301,28.2368,28.3227,351139.0416
2008-01-31 15:30:00,52.74,52.98,52.66,52.96,297273.0333295926,28.3173,28.4462,28.2744,28.4354,297273.0333
2008-01-31 15:40:00,52.94,53.3,52.92,53.1,437885.7591740545,28.4247,28.618,28.414,28.5106,437885.7592
2008-01-31 15:50:00,53.1,53.16,52.3,52.48,732689.933789698,28.5106,28.5428,28.0811,28.1777,732689.9338
2008-02-01 09:30:00,52.66,53.13,52.41,52.76,238020.4241948154,28.2744,28.5267,28.1401,28.328,238020.4242
2008-02-01 09:40:00,52.8,53.09,52.45,53.03,90674.44731231064,28.3495,28.5052,28.1616,28.473,90674.4473
2008-02-01 09:50:00,52.98,53.0,52.53,52.63,186623.2746044215,28.4462,28.4569,28.2046,28.2582,186623.2746
2008-02-01 10:00:00,52.65,53.12,52.65,52.92,261137.9194254292,28.269,28.5213,28.269,28.414,261137.9194
2008-02-01 10:10:00,52.95,53.06,52.52,52.72,323532.7123779598,28.4301,28.4891,28.1992,28.3066,323532.7124
2008-02-01 10:20:00,52.73,52.74,52.14,52.38,348557.96206935245,28.3119,28.3173,27.9952,28.124,348557.9621
2008-02-01 10:30:00,52.35,52.41,52.16,52.36,227471.66423521488,28.1079,28.1401,28.0059,28.1133,227471.6642
2008-02-01 10:40:00,52.39,52.55,52.35,52.51,175288.96869038267,28.1294,28.2153,28.1079,28.1938,175288.9687
2008-02-01 10:50:00,52.5,52.8,52.49,52.75,136011.67096846594,28.1884,28.3495,28.1831,28.3227,136011.671
2008-02-01 11:00:00,52.74,52.75,52.6,52.74,127370.66546964426,28.3173,28.3227,28.2421,28.3173,127370.6655
2008-02-01 11:10:00,52.72,52.75,52.55,52.69,88766.69285153181,28.3066,28.3227,28.2153,28.2905,88766.6929
2008-02-01 11:20:00,52.72,52.88,52.7,52.82,77320.16608685894,28.3066,28.3925,28.2958,28.3603,77320.1661
2008-02-01 11:30:00,52.81,53.05,52.75,53.05,106834.24980361352,28.3549,28.4838,28.3227,28.4838,106834.2498
2008-02-01 11:40:00,53.02,53.06,52.9,53.01,78217.93289193131,28.4676,28.4891,28.4032,28.4623,78217.9329
2008-02-01 11:50:00,53.01,53.07,52.9,52.98,55437.100213219615,28.4623,28.4945,28.4032,28.4462,55437.1002
2008-02-01 12:00:00,52.98,53.06,52.91,52.96,78891.2579957356,28.4462,28.4891,28.4086,28.4354,78891.258
2008-02-01 12:10:00,52.96,52.98,52.75,52.82,105936.48299854112,28.4354,28.4462,28.3227,28.3603,105936.483
2008-02-01 12:20:00,52.81,52.89,52.77,52.84,51284.928739759845,28.3549,28.3978,28.3334,28.371,51284.9287
2008-02-01 12:30:00,52.82,52.85,52.65,52.66,68005.83548423297,28.3603,28.3764,28.269,28.2744,68005.8355
2008-02-01 12:40:00,52.66,52.8,52.66,52.77,87307.82179328919,28.2744,28.3495,28.2744,28.3334,87307.8218
2008-02-01 12:50:00,52.75,52.82,52.7,52.75,61833.68869936034,28.3227,28.3603,28.2958,28.3227,61833.6887
2008-02-01 13:00:00,52.75,52.95,52.74,52.92,66995.84782852653,28.3227,28.4301,28.3173,28.414,66995.8478
2008-02-01 13:10:00,52.91,53.05,52.87,52.99,61160.36359555605,28.4086,28.4838,28.3871,28.4515,61160.3636
2008-02-01 13:20:00,52.98,53.19,52.97,53.02,67444.73123106273,28.4462,28.5589,28.4408,28.4676,67444.7312
2008-02-01 13:30:00,53.03,53.2,53.02,53.15,61721.46784872629,28.473,28.5643,28.4676,28.5374,61721.4678
2008-02-01 13:40:00,53.15,53.34,53.14,53.28,106160.9246998092,28.5374,28.6395,28.5321,28.6072,106160.9247
2008-02-01 13:50:00,53.28,53.42,53.07,53.11,103355.40343395802,28.6072,28.6824,28.4945,28.516,103355.4034
2008-02-01 14:00:00,53.11,53.24,53.06,53.22,101896.5323757154,28.516,28.5858,28.4891,28.575,101896.5324
2008-02-01 14:10:00,53.23,53.38,53.23,53.36,76983.50353495679,28.5804,28.6609,28.5804,28.6502,76983.5035
2008-02-01 14:20:00,53.37,53.44,53.25,53.31,117831.8931657502,28.6556,28.6932,28.5911,28.6234,117831.8932
2008-02-01 14:30:00,53.31,53.45,53.21,53.34,102906.52003142184,28.6234,28.6985,28.5697,28.6395,102906.52
2008-02-01 14:40:00,53.4,53.44,53.17,53.22,81809.00011222085,28.6717,28.6932,28.5482,28.575,81809.0001
2008-02-01 14:50:00,53.22,53.42,53.14,53.22,98642.12770732802,28.575,28.6824,28.5321,28.575,98642.1277
2008-02-01 15:00:00,53.2,53.26,53.07,53.14,98642.12770732802,28.5643,28.5965,28.4945,28.5321,98642.1277
2008-02-01 15:10:00,53.13,53.2,52.98,53.17,159353.60790034788,28.5267,28.5643,28.4462,28.5482,159353.6079
2008-02-01 15:20:00,53.18,53.26,53.05,53.19,107507.5749074178,28.5536,28.5965,28.4838,28.5589,107507.5749
2008-02-01 15:30:00,53.19,53.26,53.1,53.23,103467.62428459208,28.5589,28.5965,28.5106,28.5804,103467.6243
2008-02-01 15:40:00,53.23,53.67,53.23,53.67,435192.45875883737,28.5804,28.8166,28.5804,28.8166,435192.4588
2008-02-01 15:50:00,53.67,53.71,53.48,53.7,507350.4657165301,28.8166,28.8381,28.7146,28.8328,507350.4657
2008-02-04 09:30:00,53.54,53.73,52.8,53.04,214678.48726293343,28.7468,28.8489,28.3495,28.4784,214678.4873
2008-02-04 09:40:00,53.04,53.23,53.02,53.13,85287.84648187633,28.4784,28.5804,28.4676,28.5267,85287.8465
2008-02-04 09:50:00,53.16,53.3,52.93,53.15,138256.08798114688,28.5428,28.618,28.4193,28.5374,138256.088
2008-02-04 10:00:00,53.16,53.17,52.87,53.09,114689.70934799685,28.5428,28.5482,28.3871,28.5052,114689.7093
2008-02-04 10:10:00,53.09,53.14,52.95,52.98,95948.82729211087,28.5052,28.5321,28.4301,28.4462,95948.8273
2008-02-04 10:20:00,52.98,52.98,52.74,52.79,169565.70530804622,28.4462,28.4462,28.3173,28.3442,169565.7053
2008-02-04 10:30:00,52.8,52.9,52.73,52.86,85175.62563124228,28.3495,28.4032,28.3119,28.3817,85175.6256
2008-02-04 10:40:00,52.85,52.92,52.82,52.9,76646.84098305464,28.3764,28.414,28.3603,28.4032,76646.841
2008-02-04 10:50:00,52.9,52.93,52.74,52.82,94041.07283133206,28.4032,28.4193,28.3173,28.3603,94041.0728
2008-02-04 11:00:00,52.82,52.98,52.79,52.92,112781.95488721805,28.3603,28.4462,28.3442,28.414,112781.9549
2008-02-04 11:10:00,52.91,53.0,52.82,52.93,80574.57075524631,28.4086,28.4569,28.3603,28.4193,80574.5708
2008-02-04 11:20:00,52.92,52.98,52.89,52.93,54539.33340814723,28.414,28.4462,28.3978,28.4193,54539.3334
2008-02-04 11:30:00,52.92,53.0,52.84,52.85,192683.20053866008,28.414,28.4569,28.371,28.3764,192683.2005
2008-02-04 11:40:00,52.85,52.91,52.82,52.85,39838.40197508697,28.3764,28.4086,28.3603,28.3764,39838.402
2008-02-04 11:50:00,52.85,53.02,52.84,52.98,60374.81764111772,28.3764,28.4676,28.371,28.4462,60374.8176
2008-02-04 12:00:00,52.96,52.98,52.89,52.98,49377.17427898103,28.4354,28.4462,28.3978,28.4462,49377.1743
2008-02-04 12:10:00,52.98,53.01,52.9,52.98,33441.813488946245,28.4462,28.4623,28.4032,28.4462,33441.8135
2008-02-04 12:20:00,52.98,53.01,52.89,52.91,94938.83963640445,28.4462,28.4623,28.3978,28.4086,94938.8396
2008-02-04 12:30:00,52.92,52.96,52.89,52.95,60711.48019301986,28.414,28.4354,28.3978,28.4301,60711.4802
2008-02-04 12:40:00,52.97,53.15,52.97,53.11,96061.04814274493,28.4408,28.5374,28.4408,28.516,96061.0481
2008-02-04 12:50:00,53.12,53.15,52.98,53.15,87981.14689709348,28.5213,28.5374,28.4462,28.5374,87981.1469
2008-02-04 13:00:00,53.15,53.15,52.82,52.9,86297.83413758276,28.5374,28.5374,28.3603,28.4032,86297.8341
2008-02-04 13:10:00,52.9,52.99,52.9,52.93,63741.44316013915,28.4032,28.4515,28.4032,28.4193,63741.4432
2008-02-04 13:20:00,52.93,52.95,52.77,52.85,55773.76276512176,28.4193,28.4301,28.3334,28.3764,55773.7628
2008-02-04 13:30:00,52.85,53.04,52.82,52.9,74963.52822354394,28.3764,28.4784,28.3603,28.4032,74963.5282
2008-02-04 13:40:00,52.92,53.15,52.92,53.05,62507.01380316463,28.414,28.5374,28.414,28.4838,62507.0138
2008-02-04 13:50:00,53.05,53.06,52.94,52.99,46010.5487599596,28.4838,28.4891,28.4247,28.4515,46010.5488
2008-02-04 14:00:00,52.98,53.04,52.87,52.9,57344.85467399842,28.4462,28.4784,28.3871,28.4032,57344.8547
2008-02-04 14:10:00,52.9,52.97,52.89,52.95,39726.18112445292,28.4032,28.4408,28.3978,28.4301,39726.1811
2008-02-04 14:20:00,52.95,53.04,52.9,52.94,44327.23600044888,28.4301,28.4784,28.4032,28.4247,44327.236
2008-02-04 14:30:00,52.93,52.93,52.63,52.71,86746.71754011895,28.4193,28.4193,28.2582,28.3012,86746.7175
2008-02-04 14:40:00,52.71,53.02,52.68,52.93,97295.47749971945,28.3012,28.4676,28.2851,28.4193,97295.4775
2008-02-04 14:50:00,52.93,53.07,52.81,53.02,116485.24295814162,28.4193,28.4945,28.3549,28.4676,116485.243
2008-02-04 15:00:00,53.02,53.13,52.94,53.03,140837.16754573,28.4676,28.5267,28.4247,28.473,140837.1675
2008-02-04 15:10:00,53.03,53.12,52.99,53.03,86185.6132869487,28.473,28.5213,28.4515,28.473,86185.6133
2008-02-04 15:20:00,53.03,53.11,52.95,53.01,95163.28133767254,28.473,28.516,28.4301,28.4623,95163.2813
2008-02-04 15:30:00,53.0,53.06,52.94,53.06,143754.90966221524,28.4569,28.4891,28.4247,28.4891,143754.9097
2008-02-04 15:40:00,53.05,53.15,53.01,53.11,269442.26237234875,28.4838,28.5374,28.4623,28.516,269442.2624
2008-02-04 15:50:00,53.11,53.15,52.84,53.01,390191.8976545842,28.516,28.5374,28.371,28.4623,390191.8977
2008-02-05 09:30:00,51.95,52.1,50.77,51.0,427898.1034676243,27.8931,27.9737,27.2596,27.3831,427898.1035
2008-02-05 09:40:00,51.02,51.26,50.97,51.24,377735.3832342049,27.3938,27.5227,27.367,27.5119,377735.3832
2008-02-05 09:50:00,51.24,51.84,51.22,51.68,253506.901582314,27.5119,27.8341,27.5012,27.7482,253506.9016
2008-02-05 10:00:00,51.68,51.77,51.19,51.35,312871.73156772525,27.7482,27.7965,27.4851,27.571,312871.7316
2008-02-05 10:10:00,51.35,51.53,51.3,51.35,165301.3129839524,27.571,27.6676,27.5441,27.571,165301.313
2008-02-05 10:20:00,51.34,51.45,51.18,51.41,166760.18404219503,27.5656,27.6247,27.4797,27.6032,166760.184
2008-02-05 10:30:00,51.41,51.5,51.18,51.43,143867.13051284928,27.6032,27.6515,27.4797,27.6139,143867.1305
2008-02-05 10:40:00,51.43,51.46,51.3,51.33,138704.9713836831,27.6139,27.63,27.5441,27.5602,138704.9714
2008-02-05 10:50:00,51.34,51.38,50.96,51.08,256761.30625070137,27.5656,27.5871,27.3616,27.426,256761.3063
2008-02-05 11:00:00,51.1,51.14,50.89,50.92,113567.50084165638,27.4368,27.4582,27.324,27.3401,113567.5008
2008-02-05 11:10:00,50.94,51.02,50.86,50.94,93592.18942879589,27.3508,27.3938,27.3079,27.3508,93592.1894
2008-02-05 11:20:00,50.93,50.94,50.8,50.85,135226.1250140276,27.3455,27.3508,27.2757,27.3025,135226.125
2008-02-05 11:30:00,50.86,51.16,50.77,51.16,102120.9740769835,27.3079,27.469,27.2596,27.469,102120.9741
2008-02-05 11:40:00,51.13,51.21,50.93,51.06,113904.16339355853,27.4529,27.4958,27.3455,27.4153,113904.1634
2008-02-05 11:50:00,51.07,51.08,50.84,50.99,115250.81360116709,27.4206,27.426,27.2972,27.3777,115250.8136
2008-02-05 12:00:00,50.99,51.04,50.69,50.72,176860.06059925933,27.3777,27.4045,27.2166,27.2327,176860.0606
2008-02-05 12:10:00,50.73,50.86,50.66,50.79,113118.61743912018,27.2381,27.3079,27.2005,27.2703,113118.6174
2008-02-05 12:20:00,50.8,50.86,50.53,50.62,195152.05925260912,27.2757,27.3079,27.1307,27.179,195152.0593
2008-02-05 12:30:00,50.62,50.77,50.51,50.68,111210.86297834136,27.179,27.2596,27.12,27.2112,111210.863
2008-02-05 12:40:00,50.67,50.84,50.65,50.77,168667.93850297385,27.2059,27.2972,27.1951,27.2596,168667.9385
2008-02-05 12:50:00,50.77,50.82,50.65,50.7,91123.33071484682,27.2596,27.2864,27.1951,27.222,91123.3307
2008-02-05 13:00:00,50.7,50.89,50.65,50.7,128043.99057344854,27.222,27.324,27.1951,27.222,128043.9906
2008-02-05 13:10:00,50.67,50.79,50.57,50.72,161598.02491302884,27.2059,27.2703,27.1522,27.2327,161598.0249
2008-02-05 13:20:00,50.71,50.82,50.55,50.63,100549.88216810682,27.2274,27.2864,27.1414,27.1844,100549.8822
2008-02-05 13:30:00,50.61,50.68,50.36,50.58,153181.46111547525,27.1737,27.2112,27.0394,27.1576,153181.4611
2008-02-05 13:40:00,50.57,50.71,50.45,50.61,156548.0866344967,27.1522,27.2274,27.0878,27.1737,156548.0866
2008-02-05 13:50:00,50.63,50.67,50.53,50.65,104589.83279093256,27.1844,27.2059,27.1307,27.1951,104589.8328
2008-02-05 14:00:00,50.66,50.77,50.52,50.73,131410.61609246998,27.2005,27.2596,27.1253,27.2381,131410.6161
2008-02-05 14:10:00,50.73,50.99,50.73,50.99,142744.9220065088,27.2381,27.3777,27.2381,27.3777,142744.922
2008-02-05 14:20:00,50.98,51.02,50.86,51.02,113567.50084165638,27.3723,27.3938,27.3079,27.3938,113567.5008
2008-02-05 14:30:00,51.02,51.16,50.96,51.02,183817.7533385703,27.3938,27.469,27.3616,27.3938,183817.7533
2008-02-05 14:40:00,51.02,51.04,50.88,50.98,99988.7779149366,27.3938,27.4045,27.3186,27.3723,99988.7779
2008-02-05 14:50:00,50.98,51.05,50.91,50.96,158006.9576927393,27.3723,27.4099,27.3347,27.3616,158006.9577
2008-02-05 15:00:00,50.96,51.05,50.88,50.95,204578.6107058692,27.3616,27.4099,27.3186,27.3562,204578.6107
2008-02-05 15:10:00,50.95,51.14,50.87,51.14,228481.6518909213,27.3562,27.4582,27.3133,27.4582,228481.6519
2008-02-05 15:20:00,51.13,51.24,50.85,51.0,361800.0224441701,27.4529,27.5119,27.3025,27.3831,361800.0224
2008-02-05 15:30:00,51.0,51.12,50.94,51.04,233531.59016945347,27.3831,27.4475,27.3508,27.4045,233531.5902
2008-02-05 15:40:00,51.05,51.08,50.62,50.69,413533.8345864661,27.4099,27.426,27.179,27.2166,413533.8346
2008-02-05 15:50:00,50.69,50.74,50.46,50.57,457748.849736281,27.2166,27.2435,27.0931,27.1522,457748.8497
2008-02-06 09:30:00,51.11,51.23,50.44,50.61,162608.01256873526,27.4421,27.5066,27.0824,27.1737,162608.0126
2008-02-06 09:40:00,50.63,50.72,50.17,50.26,187521.04140949383,27.1844,27.2327,26.9374,26.9857,187521.0414
2008-02-06 09:50:00,50.27,50.29,49.79,49.97,227247.2225339468,26.9911,27.0018,26.7334,26.83,227247.2225
2008-02-06 10:00:00,50.04,50.4,49.97,50.18,211985.1868477163,26.8676,27.0609,26.83,26.9428,211985.1868
2008-02-06 10:10:00,50.18,50.58,50.17,50.21,212995.17450342272,26.9428,27.1576,26.9374,26.9589,212995.1745
2008-02-06 10:20:00,50.21,50.34,50.07,50.3,150600.38155089214,26.9589,27.0287,26.8837,27.0072,150600.3816
2008-02-06 10:30:00,50.28,50.65,50.19,50.6,121422.96038603972,26.9965,27.1951,26.9482,27.1683,121422.9604
2008-02-06 10:40:00,50.6,50.79,50.48,50.71,157782.5159914712,27.1683,27.2703,27.1039,27.2274,157782.516
2008-02-06 10:50:00,50.7,50.81,50.54,50.77,138368.30883178097,27.222,27.281,27.1361,27.2596,138368.3088
2008-02-06 11:00:00,50.77,51.13,50.74,51.13,169341.26360677814,27.2596,27.4529,27.2435,27.4529,169341.2636
2008-02-06 11:10:00,51.13,51.23,50.83,50.9,122545.1688923802,27.4529,27.5066,27.2918,27.3294,122545.1689
2008-02-06 11:20:00,50.9,51.43,50.9,51.21,198294.24307036249,27.3294,27.6139,27.3294,27.4958,198294.2431
2008-02-06 11:30:00,51.23,51.28,50.89,50.89,111210.86297834136,27.5066,27.5334,27.324,27.324,111210.863
2008-02-06 11:40:00,50.9,51.1,50.86,51.02,54427.11255751318,27.3294,27.4368,27.3079,27.3938,54427.1126
2008-02-06 11:50:00,51.02,51.02,50.83,50.95,58579.28403097295,27.3938,27.3938,27.2918,27.3562,58579.284
2008-02-06 12:00:00,50.95,51.0,50.85,50.88,81135.67500841655,27.3562,27.3831,27.3025,27.3186,81135.675
2008-02-06 12:10:00,50.87,50.87,50.61,50.68,75861.29502861631,27.3133,27.3133,27.1737,27.2112,75861.295
2008-02-06 12:20:00,50.68,50.7,50.5,50.57,53753.787453708894,27.2112,27.222,27.1146,27.1522,53753.7875
2008-02-06 12:30:00,50.56,50.7,50.55,50.61,59140.38828414319,27.1468,27.222,27.1414,27.1737,59140.3883
2008-02-06 12:40:00,50.61,50.61,50.41,50.44,69801.36909437773,27.1737,27.1737,27.0663,27.0824,69801.3691
2008-02-06 12:50:00,50.45,50.55,50.38,50.5,89776.68050723824,27.0878,27.1414,27.0502,27.1146,89776.6805
2008-02-06 13:00:00,50.52,50.61,50.37,50.39,84390.07967680394,27.1253,27.1737,27.0448,27.0555,84390.0797
2008-02-06 13:10:00,50.37,50.53,50.18,50.48,94938.83963640445,27.0448,27.1307,26.9428,27.1039,94938.8396
2008-02-06 13:20:00,50.46,50.64,50.45,50.63,65088.09336774772,27.0931,27.1898,27.0878,27.1844,65088.0934
2008-02-06 13:30:00,50.63,50.72,50.53,50.56,94489.95623386824,27.1844,27.2327,27.1307,27.1468,94489.9562
2008-02-06 13:40:00,50.57,50.57,50.4,50.56,78330.15374256537,27.1522,27.1522,27.0609,27.1468,78330.1537
2008-02-06 13:50:00,50.56,50.75,50.35,50.4,136684.9960722702,27.1468,27.2488,27.0341,27.0609,136684.9961
2008-02-06 14:00:00,50.4,50.61,50.35,50.41,117383.009763214,27.0609,27.1737,27.0341,27.0663,117383.0098
2008-02-06 14:10:00,50.4,50.48,50.18,50.38,98305.46515542587,27.0609,27.1039,26.9428,27.0502,98305.4652
2008-02-06 14:20:00,50.38,50.5,50.28,50.4,78217.93289193131,27.0502,27.1146,26.9965,27.0609,78217.9329
2008-02-06 14:30:00,50.42,50.61,50.28,50.61,79003.47884636965,27.0716,27.1737,26.9965,27.1737,79003.4788
2008-02-06 14:40:00,50.6,50.79,50.53,50.66,152957.01941420714,27.1683,27.2703,27.1307,27.2005,152957.0194
2008-02-06 14:50:00,50.65,50.77,50.38,50.57,146560.43092806643,27.1951,27.2596,27.0502,27.1522,146560.4309
2008-02-06 15:00:00,50.58,50.67,50.49,50.6,134552.79991022332,27.1576,27.2059,27.1092,27.1683,134552.7999
2008-02-06 15:10:00,50.6,50.62,50.26,50.45,187745.483110762,27.1683,27.179,26.9857,27.0878,187745.4831
2008-02-06 15:20:00,50.47,50.48,50.33,50.45,233643.8110200875,27.0985,27.1039,27.0233,27.0878,233643.811
2008-02-06 15:30:00,50.45,50.61,50.31,50.54,249018.06755695207,27.0878,27.1737,27.0126,27.1361,249018.0676
2008-02-06 15:40:00,50.53,50.57,50.33,50.38,248232.52160251373,27.1307,27.1522,27.0233,27.0502,248232.5216
2008-02-06 15:50:00,50.4,50.42,50.12,50.21,314442.8234766019,27.0609,27.0716,26.9106,26.9589,314442.8235
2008-02-07 09:30:00,51.64,52.03,51.35,51.74,1068903.6022893053,27.7267,27.9361,27.571,27.7804,1068903.6023
2008-02-07 09:40:00,51.74,51.82,51.46,51.7,664235.2149029289,27.7804,27.8233,27.63,27.7589,664235.2149
2008-02-07 09:50:00,51.69,51.78,51.55,51.76,296936.3707776905,27.7535,27.8019,27.6784,27.7911,296936.3708
2008-02-07 10:00:00,51.76,52.82,51.68,52.67,639097.7443609022,27.7911,28.3603,27.7482,28.2797,639097.7444
2008-02-07 10:10:00,52.68,52.68,52.08,52.37,408708.3380092021,28.2851,28.2851,27.9629,28.1186,408708.338
2008-02-07 10:20:00,52.37,52.42,51.8,51.9,297273.0333295926,28.1186,28.1455,27.8126,27.8663,297273.0333
2008-02-07 10:30:00,51.91,51.91,51.57,51.6,316126.1362361127,27.8717,27.8717,27.6891,27.7052,316126.1362
2008-02-07 10:40:00,51.6,51.76,51.55,51.64,487262.93345303554,27.7052,27.7911,27.6784,27.7267,487262.9335
2008-02-07 10:50:00,51.65,51.81,51.51,51.76,325440.46683873865,27.7321,27.818,27.6569,27.7911,325440.4668
2008-02-07 11:00:00,51.76,51.89,51.64,51.72,373583.2117607452,27.7911,27.8609,27.7267,27.7696,373583.2118
2008-02-07 11:10:00,51.71,51.76,51.55,51.57,364493.32285938726,27.7643,27.7911,27.6784,27.6891,364493.3229
2008-02-07 11:20:00,51.55,51.77,51.53,51.7,211985.1868477163,27.6784,27.7965,27.6676,27.7589,211985.1868
2008-02-07 11:30:00,51.7,51.85,51.58,51.75,162383.57086746718,27.7589,27.8394,27.6945,27.7858,162383.5709
2008-02-07 11:40:00,51.76,52.11,51.61,51.92,229716.08124789584,27.7911,27.979,27.7106,27.877,229716.0812
2008-02-07 11:50:00,51.92,52.17,51.9,52.1,152508.13601167095,27.877,28.0113,27.8663,27.9737,152508.136
2008-02-07 12:00:00,52.11,52.2,52.0,52.04,127370.66546964426,27.979,28.0274,27.92,27.9415,127370.6655
2008-02-07 12:10:00,52.04,52.35,52.0,52.27,153967.00706991358,27.9415,28.1079,27.92,28.065,153967.0071
2008-02-07 12:20:00,52.28,52.39,52.24,52.38,125911.79441140164,28.0703,28.1294,28.0488,28.124,125911.7944
2008-02-07 12:30:00,52.4,53.07,52.36,52.91,348670.1829199865,28.1348,28.4945,28.1133,28.4086,348670.1829
2008-02-07 12:40:00,52.92,52.92,52.57,52.62,169677.92615868026,28.414,28.414,28.226,28.2529,169677.9262
2008-02-07 12:50:00,52.63,52.8,52.58,52.8,176523.3980473572,28.2582,28.3495,28.2314,28.3495,176523.398
2008-02-07 13:00:00,52.82,53.0,52.73,52.82,146335.98922679832,28.3603,28.4569,28.3119,28.3603,146335.9892
2008-02-07 13:10:00,52.82,53.0,52.74,52.76,117944.11401638424,28.3603,28.4569,28.3173,28.328,117944.114
2008-02-07 13:20:00,52.75,53.07,52.73,52.82,150488.1607002581,28.3227,28.4945,28.3119,28.3603,150488.1607
2008-02-07 13:30:00,52.84,52.9,52.74,52.82,122096.285489844,28.371,28.4032,28.3173,28.3603,122096.2855
2008-02-07 13:40:00,52.82,53.16,52.8,53.12,157894.73684210525,28.3603,28.5428,28.3495,28.5213,157894.7368
2008-02-07 13:50:00,53.11,53.24,53.06,53.21,177533.38570306363,28.516,28.5858,28.4891,28.5697,177533.3857
2008-02-07 14:00:00,53.21,53.64,53.21,53.26,262372.34878240374,28.5697,28.8005,28.5697,28.5965,262372.3488
2008-02-07 14:10:00,53.24,53.26,52.82,52.97,154752.55302435192,28.5858,28.5965,28.3603,28.4408,154752.553
2008-02-07 14:20:00,52.98,53.23,52.78,52.95,180563.34867018287,28.4462,28.5804,28.3388,28.4301,180563.3487
2008-02-07 14:30:00,52.97,53.0,52.75,52.82,142071.5969027045,28.4408,28.4569,28.3227,28.3603,142071.5969
2008-02-07 14:40:00,52.82,52.88,52.59,52.74,229716.08124789584,28.3603,28.3925,28.2368,28.3173,229716.0812
2008-02-07 14:50:00,52.74,53.13,52.72,52.82,134216.13735832117,28.3173,28.5267,28.3066,28.3603,134216.1374
2008-02-07 15:00:00,52.82,52.83,52.49,52.54,216698.4625743463,28.3603,28.3656,28.1831,28.2099,216698.4626
2008-02-07 15:10:00,52.54,52.96,52.43,52.93,298844.1252384693,28.2099,28.4354,28.1509,28.4193,298844.1252
2008-02-07 15:20:00,52.92,53.28,52.83,53.07,284816.5189092133,28.414,28.6072,28.3656,28.4945,284816.5189
2008-02-07 15:30:00,53.09,53.25,53.03,53.18,262484.5696330378,28.5052,28.5911,28.473,28.5536,262484.5696
2008-02-07 15:40:00,53.17,53.23,52.98,53.13,298058.57928403094,28.5482,28.5804,28.4462,28.5267,298058.5793
2008-02-07 15:50:00,53.1,53.72,53.1,53.54,617888.0035910672,28.5106,28.8435,28.5106,28.7468,617888.0036
2008-02-08 09:30:00,53.36,53.36,52.57,52.66,203007.5187969925,28.6502,28.6502,28.226,28.2744,203007.5188
2008-02-08 09:40:00,52.66,53.04,52.4,53.0,215464.03321737176,28.2744,28.4784,28.1348,28.4569,215464.0332
2008-02-08 09:50:00,53.02,53.12,52.75,52.84,107732.01660868588,28.4676,28.5213,28.3227,28.371,107732.0166
2008-02-08 10:00:00,52.84,52.99,52.74,52.89,173493.4350802379,28.371,28.4515,28.3173,28.3978,173493.4351
2008-02-08 10:10:00,52.89,53.03,52.54,52.57,183929.9741892044,28.3978,28.473,28.2099,28.226,183929.9742
2008-02-08 10:20:00,52.57,52.67,52.33,52.35,194478.73414880483,28.226,28.2797,28.0972,28.1079,194478.7341
2008-02-08 10:30:00,52.35,52.47,52.21,52.36,184042.1950398384,28.1079,28.1723,28.0327,28.1133,184042.195
2008-02-08 10:40:00,52.35,52.43,52.22,52.28,185949.9495006172,28.1079,28.1509,28.0381,28.0703,185949.9495
2008-02-08 10:50:00,52.3,52.41,52.2,52.25,142632.70115587476,28.0811,28.1401,28.0274,28.0542,142632.7012
2008-02-08 11:00:00,52.25,52.41,52.1,52.37,125799.5735607676,28.0542,28.1401,27.9737,28.1186,125799.5736
2008-02-08 11:10:00,52.36,52.37,52.12,52.2,100774.32386937492,28.1133,28.1186,27.9844,28.0274,100774.3239
2008-02-08 11:20:00,52.17,52.17,51.97,51.98,85624.50903377848,28.0113,28.0113,27.9039,27.9092,85624.509
2008-02-08 11:30:00,51.97,52.08,51.94,51.97,61272.5844461901,27.9039,27.9629,27.8878,27.9039,61272.5844
2008-02-08 11:40:00,51.97,52.04,51.83,51.86,577376.2765121759,27.9039,27.9415,27.8287,27.8448,577376.2765
2008-02-08 11:50:00,51.87,51.87,51.62,51.68,182022.21972842552,27.8502,27.8502,27.716,27.7482,182022.2197
2008-02-08 12:00:00,51.67,51.79,51.51,51.65,195713.16350577932,27.7428,27.8072,27.6569,27.7321,195713.1635
2008-02-08 12:10:00,51.63,51.78,51.59,51.64,153854.78621927954,27.7213,27.8019,27.6998,27.7267,153854.7862
2008-02-08 12:20:00,51.64,51.9,51.48,51.87,146560.43092806643,27.7267,27.8663,27.6408,27.8502,146560.4309
2008-02-08 12:30:00,51.86,51.87,51.62,51.69,110537.53787453708,27.8448,27.8502,27.716,27.7535,110537.5379
2008-02-08 12:40:00,51.69,51.8,51.51,51.51,126024.01526203568,27.7535,27.8126,27.6569,27.6569,126024.0153
2008-02-08 12:50:00,51.51,51.73,51.51,51.72,84502.300527438,27.6569,27.775,27.6569,27.7696,84502.3005
2008-02-08 13:00:00,51.73,51.74,51.51,51.54,98305.46515542587,27.775,27.7804,27.6569,27.673,98305.4652
2008-02-08 13:10:00,51.52,51.61,51.46,51.47,147233.75603187073,27.6623,27.7106,27.63,27.6354,147233.756
2008-02-08 13:20:00,51.47,51.52,51.38,51.46,207496.3528223544,27.6354,27.6623,27.5871,27.63,207496.3528
2008-02-08 13:30:00,51.46,51.48,51.25,51.34,163393.5585231736,27.63,27.6408,27.5173,27.5656,163393.5585
2008-02-08 13:40:00,51.35,51.58,51.18,51.51,332285.9387274155,27.571,27.6945,27.4797,27.6569,332285.9387
2008-02-08 13:50:00,51.51,51.65,51.39,51.58,401975.0869711592,27.6569,27.7321,27.5925,27.6945,401975.087
2008-02-08 14:00:00,51.56,51.71,51.41,51.42,339355.8523173605,27.6837,27.7643,27.6032,27.6086,339355.8523
2008-02-08 14:10:00,51.43,51.75,51.35,51.68,177533.38570306363,27.6139,27.7858,27.571,27.7482,177533.3857
2008-02-08 14:20:00,51.69,51.77,51.51,51.7,172595.66827516552,27.7535,27.7965,27.6569,27.7589,172595.6683
2008-02-08 14:30:00,51.68,51.75,51.54,51.64,211760.7451464482,27.7482,27.7858,27.673,27.7267,211760.7451
2008-02-08 14:40:00,51.66,51.67,51.5,51.5,132757.26630007854,27.7374,27.7428,27.6515,27.6515,132757.2663
2008-02-08 14:50:00,51.5,51.63,51.37,51.43,135787.22926719784,27.6515,27.7213,27.5817,27.6139,135787.2293
2008-02-08 15:00:00,51.42,51.51,51.35,51.39,203231.96049826057,27.6086,27.6569,27.571,27.5925,203231.9605
2008-02-08 15:10:00,51.41,51.5,51.28,51.35,287397.5984737964,27.6032,27.6515,27.5334,27.571,287397.5985
2008-02-08 15:20:00,51.35,51.56,51.24,51.51,384356.4134216137,27.571,27.6837,27.5119,27.6569,384356.4134
2008-02-08 15:30:00,51.52,51.73,51.31,51.4,315452.8111323084,27.6623,27.775,27.5495,27.5978,315452.8111
2008-02-08 15:40:00,51.41,51.69,51.3,51.51,321849.3996184491,27.6032,27.7535,27.5441,27.6569,321849.3996
2008-02-08 15:50:00,51.51,51.59,51.26,51.38,828638.761081809,27.6569,27.6998,27.5227,27.5871,828638.7611
2008-02-11 09:30:00,51.52,51.52,50.62,50.66,242733.6999214454,27.6623,27.6623,27.179,27.2005,242733.6999
2008-02-11 09:40:00,50.66,50.72,49.98,50.12,323420.49152732576,27.2005,27.2327,26.8354,26.9106,323420.4915
2008-02-11 09:50:00,50.12,50.13,49.21,49.22,703512.5126248456,26.9106,26.9159,26.422,26.4273,703512.5126
2008-02-11 10:00:00,49.21,49.74,49.21,49.55,536303.4451801145,26.422,26.7065,26.422,26.6045,536303.4452
2008-02-11 10:10:00,49.56,49.87,49.55,49.72,456963.3037818426,26.6099,26.7763,26.6045,26.6958,456963.3038
2008-02-11 10:20:00,49.71,49.81,49.62,49.76,356301.20076310175,26.6904,26.7441,26.6421,26.7173,356301.2008
2008-02-11 10:30:00,49.76,49.96,49.71,49.85,463584.3339692515,26.7173,26.8247,26.6904,26.7656,463584.334
2008-02-11 10:40:00,49.85,49.91,49.79,49.88,164179.10447761192,26.7656,26.7978,26.7334,26.7817,164179.1045
2008-02-11 10:50:00,49.88,50.19,49.87,50.12,283582.0895522388,26.7817,26.9482,26.7763,26.9106,283582.0896
2008-02-11 11:00:00,50.1,50.16,49.89,50.07,438334.6425765907,26.8998,26.932,26.7871,26.8837,438334.6426
2008-02-11 11:10:00,50.07,50.43,50.02,50.39,213668.49960722704,26.8837,27.077,26.8569,27.0555,213668.4996
2008-02-11 11:20:00,50.4,50.56,50.24,50.26,287734.26102569856,27.0609,27.1468,26.975,26.9857,287734.261
2008-02-11 11:30:00,50.27,50.36,50.18,50.2,130737.29098866569,26.9911,27.0394,26.9428,26.9535,130737.291
2008-02-11 11:40:00,50.2,50.22,50.06,50.08,135899.45011783188,26.9535,26.9643,26.8784,26.8891,135899.4501
2008-02-11 11:50:00,50.06,50.12,49.99,50.06,127146.22376837616,26.8784,26.9106,26.8408,26.8784,127146.2238
2008-02-11 12:00:00,50.05,50.33,50.05,50.24,130512.8492873976,26.873,27.0233,26.873,26.975,130512.8493
2008-02-11 12:10:00,50.24,50.29,50.08,50.1,86858.938390753,26.975,27.0018,26.8891,26.8998,86858.9384
2008-02-11 12:20:00,50.11,50.12,49.96,49.96,109190.88766692852,26.9052,26.9106,26.8247,26.8247,109190.8877
2008-02-11 12:30:00,49.96,50.09,49.88,49.98,168219.05510043766,26.8247,26.8945,26.7817,26.8354,168219.0551
2008-02-11 12:40:00,49.99,50.28,49.97,50.26,223768.3761642913,26.8408,26.9965,26.83,26.9857,223768.3762
2008-02-11 12:50:00,50.26,50.26,50.11,50.12,161934.68746493096,26.9857,26.9857,26.9052,26.9106,161934.6875
2008-02-11 13:00:00,50.16,50.23,49.93,49.97,138704.9713836831,26.932,26.9696,26.8086,26.83,138704.9714
2008-02-11 13:10:00,49.97,50.03,49.68,49.68,391538.5478621928,26.83,26.8622,26.6743,26.6743,391538.5479
2008-02-11 13:20:00,49.7,49.96,49.68,49.96,169565.70530804622,26.6851,26.8247,26.6743,26.8247,169565.7053
2008-02-11 13:30:00,49.96,50.11,49.96,50.08,225676.13062507013,26.8247,26.9052,26.8247,26.8891,225676.1306
2008-02-11 13:40:00,50.08,50.2,50.03,50.15,210862.97834137583,26.8891,26.9535,26.8622,26.9267,210862.9783
2008-02-11 13:50:00,50.15,50.19,50.01,50.01,281674.33509146,26.9267,26.9482,26.8515,26.8515,281674.3351
2008-02-11 14:00:00,50.0,50.13,49.94,50.05,99315.4528111323,26.8461,26.9159,26.8139,26.873,99315.4528
2008-02-11 14:10:00,50.05,50.18,49.81,49.87,201548.64773874983,26.873,26.9428,26.7441,26.7763,201548.6477
2008-02-11 14:20:00,49.86,49.95,49.8,49.87,139153.85478621928,26.771,26.8193,26.7388,26.7763,139153.8548
2008-02-11 14:30:00,49.87,49.87,49.69,49.71,140051.62159129165,26.7763,26.7763,26.6797,26.6904,140051.6216
2008-02-11 14:40:00,49.71,50.0,49.66,49.99,171585.68061945908,26.6904,26.8461,26.6636,26.8408,171585.6806
2008-02-11 14:50:00,49.99,49.99,49.87,49.9,182246.66142969363,26.8408,26.8408,26.7763,26.7924,182246.6614
2008-02-11 15:00:00,49.9,49.96,49.78,49.88,231062.73145550443,26.7924,26.8247,26.728,26.7817,231062.7315
2008-02-11 15:10:00,49.88,49.96,49.84,49.87,237459.3199416452,26.7817,26.8247,26.7602,26.7763,237459.3199
2008-02-11 15:20:00,49.87,50.12,49.87,49.93,217259.5668275165,26.7763,26.9106,26.7763,26.8086,217259.5668
2008-02-11 15:30:00,49.92,49.97,49.75,49.77,331163.73022107506,26.8032,26.83,26.7119,26.7226,331163.7302
2008-02-11 15:40:00,49.77,49.83,49.68,49.81,399955.1116597464,26.7226,26.7549,26.6743,26.7441,399955.1117
2008-02-11 15:50:00,49.82,49.86,49.73,49.73,556727.6399955112,26.7495,26.771,26.7012,26.7012,556727.64
2008-02-12 09:30:00,50.24,50.93,50.21,50.87,332173.7178767815,26.975,27.3455,26.9589,27.3133,332173.7179
2008-02-12 09:40:00,50.9,51.74,50.81,51.38,481090.7866681629,27.3294,27.7804,27.281,27.5871,481090.7867
2008-02-12 09:50:00,51.38,51.38,50.94,51.27,280664.3474357536,27.5871,27.5871,27.3508,27.528,280664.3474
2008-02-12 10:00:00,51.29,51.48,51.24,51.46,261362.36112669733,27.5388,27.6408,27.5119,27.63,261362.3611
2008-02-12 10:10:00,51.46,51.99,51.43,51.77,534956.7949725059,27.63,27.9146,27.6139,27.7965,534956.795
2008-02-12 10:20:00,51.76,51.85,51.59,51.69,310178.4311525081,27.7911,27.8394,27.6998,27.7535,310178.4312
2008-02-12 10:30:00,51.69,51.73,51.61,51.63,158119.17854337336,27.7535,27.775,27.7106,27.7213,158119.1785
2008-02-12 10:40:00,51.64,51.67,51.51,51.59,316687.2404892829,27.7267,27.7428,27.6569,27.6998,316687.2405
2008-02-12 10:50:00,51.61,51.73,51.43,51.7,204241.948153967,27.7106,27.775,27.6139,27.7589,204241.9482
2008-02-12 11:00:00,51.71,51.73,51.51,51.59,167433.50914599933,27.7643,27.775,27.6569,27.6998,167433.5091
2008-02-12 11:10:00,51.61,51.81,51.52,51.81,318146.1115475255,27.7106,27.818,27.6623,27.818,318146.1115
2008-02-12 11:20:00,51.81,51.9,51.61,51.71,91235.55156548086,27.818,27.8663,27.7106,27.7643,91235.5516
2008-02-12 11:30:00,51.71,51.76,51.59,51.64,91235.55156548086,27.7643,27.7911,27.6998,27.7267,91235.5516
2008-02-12 11:40:00,51.65,51.75,51.65,51.74,161598.02491302884,27.7321,27.7858,27.7321,27.7804,161598.0249
2008-02-12 11:50:00,51.74,51.84,51.66,51.67,84502.300527438,27.7804,27.8341,27.7374,27.7428,84502.3005
2008-02-12 12:00:00,51.67,51.68,51.6,51.67,91235.55156548086,27.7428,27.7482,27.7052,27.7428,91235.5516
2008-02-12 12:10:00,51.67,51.71,51.53,51.58,450342.27359443385,27.7428,27.7643,27.6676,27.6945,450342.2736
2008-02-12 12:20:00,51.58,51.59,51.47,51.57,131298.39524183594,27.6945,27.6998,27.6354,27.6891,131298.3952
2008-02-12 12:30:00,51.57,51.64,51.46,51.59,120188.5310290652,27.6891,27.7267,27.63,27.6998,120188.531
2008-02-12 12:40:00,51.61,51.67,51.46,51.61,180900.01122208504,27.7106,27.7428,27.63,27.7106,180900.0112
2008-02-12 12:50:00,51.6,51.67,51.6,51.62,115811.91785433731,27.7052,27.7428,27.7052,27.716,115811.9179
2008-02-12 13:00:00,51.62,51.66,51.59,51.61,86073.39243631467,27.716,27.7374,27.6998,27.7106,86073.3924
2008-02-12 13:10:00,51.61,51.62,51.51,51.51,93479.96857816182,27.7106,27.716,27.6569,27.6569,93479.9686
2008-02-12 13:20:00,51.51,51.62,51.51,51.58,102682.07833015372,27.6569,27.716,27.6569,27.6945,102682.0783
2008-02-12 13:30:00,51.58,51.68,51.54,51.65,132981.70800134665,27.6945,27.7482,27.673,27.7321,132981.708
2008-02-12 13:40:00,51.66,51.71,51.55,51.63,132757.26630007854,27.7374,27.7643,27.6784,27.7213,132757.2663
2008-02-12 13:50:00,51.66,51.91,51.64,51.82,135562.78756592973,27.7374,27.8717,27.7267,27.8233,135562.7876
2008-02-12 14:00:00,51.83,51.84,51.57,51.59,131859.49949500617,27.8287,27.8341,27.6891,27.6998,131859.4995
2008-02-12 14:10:00,51.61,51.67,51.54,51.54,153518.1236673774,27.7106,27.7428,27.673,27.673,153518.1237
2008-02-12 14:20:00,51.54,51.6,51.51,51.58,79115.6996970037,27.673,27.7052,27.6569,27.6945,79115.6997
2008-02-12 14:30:00,51.59,51.59,51.42,51.48,140388.2841431938,27.6998,27.6998,27.6086,27.6408,140388.2841
2008-02-12 14:40:00,51.49,51.76,51.38,51.76,118056.33486701827,27.6462,27.7911,27.5871,27.7911,118056.3349
2008-02-12 14:50:00,51.76,51.82,51.59,51.82,146560.43092806643,27.7911,27.8233,27.6998,27.8233,146560.4309
2008-02-12 15:00:00,51.83,51.83,51.44,51.48,203456.40219952867,27.8287,27.8287,27.6193,27.6408,203456.4022
2008-02-12 15:10:00,51.48,51.63,51.43,51.53,172932.33082706766,27.6408,27.7213,27.6139,27.6676,172932.3308
2008-02-12 15:20:00,51.51,51.51,51.11,51.38,319268.320053866,27.6569,27.6569,27.4421,27.5871,319268.3201
2008-02-12 15:30:00,51.39,51.47,51.2,51.31,277971.0470205364,27.5925,27.6354,27.4904,27.5495,277971.047
2008-02-12 15:40:00,51.32,51.75,51.27,51.69,314555.044327236,27.5549,27.7858,27.528,27.7535,314555.0443
2008-02-12 15:50:00,51.69,51.75,51.46,51.71,397710.6946470654,27.7535,27.7858,27.63,27.7643,397710.6946
2008-02-13 09:30:00,52.04,52.35,51.68,52.0,271911.12108629785,27.9415,28.1079,27.7482,27.92,271911.1211
2008-02-13 09:40:00,52.06,52.17,51.9,52.02,93479.96857816182,27.9522,28.0113,27.8663,27.9307,93479.9686
2008-02-13 09:50:00,52.01,52.02,51.77,51.77,101335.42812254516,27.9254,27.9307,27.7965,27.7965,101335.4281
2008-02-13 10:00:00,51.77,51.99,51.64,51.89,201436.4268881158,27.7965,27.9146,27.7267,27.8609,201436.4269
2008-02-13 10:10:00,51.9,52.08,51.76,51.88,81472.3375603187,27.8663,27.9629,27.7911,27.8556,81472.3376
2008-02-13 10:20:00,51.88,52.01,51.64,51.85,114353.04679609471,27.8556,27.9254,27.7267,27.8394,114353.0468
2008-02-13 10:30:00,51.85,51.87,51.66,51.74,140500.50499382784,27.8394,27.8502,27.7374,27.7804,140500.505
2008-02-13 10:40:00,51.73,51.78,51.6,51.68,81360.11670968466,27.775,27.8019,27.7052,27.7482,81360.1167
2008-02-13 10:50:00,51.7,51.89,51.67,51.84,62282.57210189653,27.7589,27.8609,27.7428,27.8341,62282.5721
2008-02-13 11:00:00,51.85,51.92,51.78,51.87,72719.11121086297,27.8394,27.877,27.8019,27.8502,72719.1112
2008-02-13 11:10:00,51.88,51.89,51.68,51.68,69015.8231399394,27.8556,27.8609,27.7482,27.7482,69015.8231
2008-02-13 11:20:00,51.68,51.91,51.68,51.89,132869.4871507126,27.7482,27.8717,27.7482,27.8609,132869.4872
2008-02-13 11:30:00,51.9,51.92,51.84,51.91,42756.14409157221,27.8663,27.877,27.8341,27.8717,42756.1441
2008-02-13 11:40:00,51.9,52.0,51.82,51.82,149253.73134328358,27.8663,27.92,27.8233,27.8233,149253.7313
2008-02-13 11:50:00,51.83,51.83,51.57,51.65,171810.12232072718,27.8287,27.8287,27.6891,27.7321,171810.1223
2008-02-13 12:00:00,51.62,51.85,51.59,51.84,60038.15508921557,27.716,27.8394,27.6998,27.8341,60038.1551
2008-02-13 12:10:00,51.84,51.88,51.75,51.76,52182.69554483223,27.8341,27.8556,27.7858,27.7911,52182.6955
2008-02-13 12:20:00,51.76,51.83,51.65,51.69,66098.08102345416,27.7911,27.8287,27.7321,27.7535,66098.081
2008-02-13 12:30:00,51.71,51.86,51.71,51.85,71596.9027045225,27.7643,27.8448,27.7643,27.8394,71596.9027
2008-02-13 12:40:00,51.85,51.86,51.74,51.8,78891.2579957356,27.8394,27.8448,27.7804,27.8126,78891.258
2008-02-13 12:50:00,51.8,51.86,51.73,51.81,52519.35809673437,27.8126,27.8448,27.775,27.818,52519.3581
2008-02-13 13:00:00,51.82,51.95,51.75,51.85,164627.9878801481,27.8233,27.8931,27.7858,27.8394,164627.9879
2008-02-13 13:10:00,51.86,51.99,51.76,51.91,121535.18123667376,27.8448,27.9146,27.7911,27.8717,121535.1812
2008-02-13 13:20:00,51.91,52.08,51.91,52.08,156660.30748513073,27.8717,27.9629,27.8717,27.9629,156660.3075
2008-02-13 13:30:00,52.05,52.16,52.04,52.12,113343.05914038829,27.9468,28.0059,27.9415,27.9844,113343.0591
2008-02-13 13:40:00,52.12,52.24,52.1,52.17,97071.03579845135,27.9844,28.0488,27.9737,28.0113,97071.0358
2008-02-13 13:50:00,52.2,52.25,52.13,52.18,106946.47065424756,28.0274,28.0542,27.9898,28.0166,106946.4707
2008-02-13 14:00:00,52.17,52.25,52.08,52.08,101559.86982381326,28.0113,28.0542,27.9629,27.9629,101559.8698
2008-02-13 14:10:00,52.09,52.09,51.95,52.01,69801.36909437773,27.9683,27.9683,27.8931,27.9254,69801.3691
2008-02-13 14:20:00,52.02,52.03,51.86,51.92,88991.13455279991,27.9307,27.9361,27.8448,27.877,88991.1346
2008-02-13 14:30:00,51.94,52.0,51.84,51.97,64414.76826394344,27.8878,27.92,27.8341,27.9039,64414.7683
2008-02-13 14:40:00,51.98,52.0,51.9,51.92,76422.39928178655,27.9092,27.92,27.8663,27.877,76422.3993
2008-02-13 14:50:00,51.92,52.08,51.88,52.0,60823.70104365391,27.877,27.9629,27.8556,27.92,60823.701
2008-02-13 15:00:00,52.0,52.1,51.98,52.08,105375.37874537088,27.92,27.9737,27.9092,27.9629,105375.3787
2008-02-13 15:10:00,52.08,52.11,51.99,52.02,78779.03714510155,27.9629,27.979,27.9146,27.9307,78779.0371
2008-02-13 15:20:00,52.02,52.25,52.02,52.23,107619.79575805184,27.9307,28.0542,27.9307,28.0435,107619.7958
2008-02-13 15:30:00,52.23,52.34,52.09,52.34,170575.69296375266,28.0435,28.1025,27.9683,28.1025,170575.693
2008-02-13 15:40:00,52.35,52.51,52.33,52.41,294691.9537650096,28.1079,28.1938,28.0972,28.1401,294691.9538
2008-02-13 15:50:00,52.41,52.41,52.2,52.3,289642.0154864773,28.1401,28.1401,28.0274,28.0811,289642.0155
2008-02-14 09:30:00,52.25,52.66,52.16,52.36,193805.40904500056,28.0542,28.2744,28.0059,28.1133,193805.409
2008-02-14 09:40:00,52.35,52.35,51.9,52.21,116709.68465940972,28.1079,28.1079,27.8663,28.0327,116709.6847
2008-02-14 09:50:00,52.19,52.28,51.95,51.95,134889.46246212546,28.022,28.0703,27.8931,27.8931,134889.4625
2008-02-14 10:00:00,51.95,52.23,51.67,51.68,215015.1498148356,27.8931,28.0435,27.7428,27.7482,215015.1498
2008-02-14 10:10:00,51.66,52.13,51.59,52.13,121422.96038603972,27.7374,27.9898,27.6998,27.9898,121422.9604
2008-02-14 10:20:00,52.12,52.35,52.09,52.09,213668.49960722704,27.9844,28.1079,27.9683,27.9683,213668.4996
2008-02-14 10:30:00,52.11,52.28,52.11,52.27,93255.52687689372,27.979,28.0703,27.979,28.065,93255.5269
2008-02-14 10:40:00,52.25,52.35,52.23,52.33,107732.01660868588,28.0542,28.1079,28.0435,28.0972,107732.0166
2008-02-14 10:50:00,52.32,52.41,52.15,52.21,146897.09347996858,28.0918,28.1401,28.0005,28.0327,146897.0935
2008-02-14 11:00:00,52.2,52.35,52.19,52.29,100998.76557064302,28.0274,28.1079,28.022,28.0757,100998.7656
2008-02-14 11:10:00,52.27,52.3,52.01,52.02,150375.93984962406,28.065,28.0811,27.9254,27.9307,150375.9398
2008-02-14 11:20:00,52.01,52.07,51.83,51.86,111435.30467960949,27.9254,27.9576,27.8287,27.8448,111435.3047
2008-02-14 11:30:00,51.84,51.91,51.76,51.77,68679.16058803725,27.8341,27.8717,27.7911,27.7965,68679.1606
2008-02-14 11:40:00,51.78,51.82,51.49,51.58,97856.58175288967,27.8019,27.8233,27.6462,27.6945,97856.5818
2008-02-14 11:50:00,51.59,51.8,51.59,51.8,52856.02064863651,27.6998,27.8126,27.6998,27.8126,52856.0206
2008-02-14 12:00:00,51.78,51.78,51.59,51.67,71821.34440579059,27.8019,27.8019,27.6998,27.7428,71821.3444
2008-02-14 12:10:00,51.65,51.84,51.64,51.84,106609.8081023454,27.7321,27.8341,27.7267,27.8341,106609.8081
2008-02-14 12:20:00,51.84,52.08,51.78,52.08,55998.20446638985,27.8341,27.9629,27.8019,27.9629,55998.2045
2008-02-14 12:30:00,52.08,52.08,51.92,51.92,53080.46234990461,27.9629,27.9629,27.877,27.877,53080.4623
2008-02-14 12:40:00,51.92,51.98,51.86,51.93,66434.7435753563,27.877,27.9092,27.8448,27.8824,66434.7436
2008-02-14 12:50:00,51.92,52.04,51.74,51.84,93479.96857816182,27.877,27.9415,27.7804,27.8341,93479.9686
2008-02-14 13:00:00,51.84,51.88,51.57,51.66,105038.71619346876,27.8341,27.8556,27.6891,27.7374,105038.7162
2008-02-14 13:10:00,51.65,51.76,51.57,51.72,42756.14409157221,27.7321,27.7911,27.6891,27.7696,42756.1441
2008-02-14 13:20:00,51.72,51.77,51.67,51.76,47357.19896756817,27.7696,27.7965,27.7428,27.7911,47357.199
2008-02-14 13:30:00,51.77,51.88,51.75,51.84,59589.271686679385,27.7965,27.8556,27.7858,27.8341,59589.2717
2008-02-14 13:40:00,51.84,51.84,51.74,51.76,46122.76961059365,27.8341,27.8341,27.7804,27.7911,46122.7696
2008-02-14 13:50:00,51.76,51.86,51.68,51.8,72158.00695769273,27.7911,27.8448,27.7482,27.8126,72158.007
2008-02-14 14:00:00,51.82,51.9,51.77,51.89,50499.38278532151,27.8233,27.8663,27.7965,27.8609,50499.3828
2008-02-14 14:10:00,51.88,51.9,51.76,51.9,75524.63247671416,27.8556,27.8663,27.7911,27.8663,75524.6325
2008-02-14 14:20:00,51.92,51.99,51.8,51.83,75636.85332734822,27.877,27.9146,27.8126,27.8287,75636.8533
2008-02-14 14:30:00,51.82,51.91,51.8,51.87,71821.34440579059,27.8233,27.8717,27.8126,27.8502,71821.3444
2008-02-14 14:40:00,51.87,51.9,51.59,51.76,172371.2265738974,27.8502,27.8663,27.6998,27.7911,172371.2266
2008-02-14 14:50:00,51.74,51.92,51.72,51.83,152957.01941420714,27.7804,27.877,27.7696,27.8287,152957.0194
2008-02-14 15:00:00,51.83,51.95,51.79,51.92,166199.07978902478,27.8287,27.8931,27.8072,27.877,166199.0798
2008-02-14 15:10:00,51.92,52.17,51.91,52.17,174278.98103467622,27.877,28.0113,27.8717,28.0113,174278.981
2008-02-14 15:20:00,52.18,52.2,51.96,52.04,156211.42408259457,28.0166,28.0274,27.8985,27.9415,156211.4241
2008-02-14 15:30:00,52.03,52.13,51.94,51.99,157333.63258893503,27.9361,27.9898,27.8878,27.9146,157333.6326
2008-02-14 15:40:00,51.95,51.98,51.76,51.87,227808.32678711705,27.8931,27.9092,27.7911,27.8502,227808.3268
2008-02-14 15:50:00,51.87,51.88,51.59,51.62,400965.0993154528,27.8502,27.8556,27.6998,27.716,400965.0993
2008-02-15 09:30:00,51.37,51.37,50.6,51.1,683424.980361351,27.5817,27.5817,27.1683,27.4368,683424.9804
2008-02-15 09:40:00,51.09,51.27,50.86,51.02,181797.77802715744,27.4314,27.528,27.3079,27.3938,181797.778
2008-02-15 09:50:00,51.01,51.06,50.54,50.63,195600.9426551453,27.3884,27.4153,27.1361,27.1844,195600.9427
2008-02-15 10:00:00,50.63,50.93,50.61,50.9,192458.758837392,27.1844,27.3455,27.1737,27.3294,192458.7588
2008-02-15 10:10:00,50.91,51.03,50.77,50.87,178094.48995623385,27.3347,27.3992,27.2596,27.3133,178094.49
2008-02-15 10:20:00,50.88,51.03,50.84,51.01,138704.9713836831,27.3186,27.3992,27.2972,27.3884,138704.9714
2008-02-15 10:30:00,51.02,51.12,50.96,51.0,154415.89047244977,27.3938,27.4475,27.3616,27.3831,154415.8905
2008-02-15 10:40:00,51.0,51.05,50.94,51.01,74739.08652227583,27.3831,27.4099,27.3508,27.3884,74739.0865
2008-02-15 10:50:00,51.01,51.08,50.94,50.94,74963.52822354394,27.3884,27.426,27.3508,27.3508,74963.5282
2008-02-15 11:00:00,50.94,51.02,50.86,50.91,75300.19077544607,27.3508,27.3938,27.3079,27.3347,75300.1908
2008-02-15 11:10:00,50.91,51.03,50.91,50.94,70923.57760071821,27.3347,27.3992,27.3347,27.3508,70923.5776
2008-02-15 11:20:00,50.94,51.05,50.88,51.05,120637.41443160138,27.3508,27.4099,27.3186,27.4099,120637.4144
2008-02-15 11:30:00,51.05,51.06,50.95,50.96,102794.29918078778,27.4099,27.4153,27.3562,27.3616,102794.2992
2008-02-15 11:40:00,50.96,51.08,50.95,51.08,60599.25934238581,27.3616,27.426,27.3562,27.426,60599.2593
2008-02-15 11:50:00,51.08,51.15,51.04,51.15,83941.19627426776,27.426,27.4636,27.4045,27.4636,83941.1963
2008-02-15 12:00:00,51.15,51.26,51.13,51.19,169677.92615868026,27.4636,27.5227,27.4529,27.4851,169677.9262
2008-02-15 12:10:00,51.19,51.28,51.18,51.25,52407.13724610032,27.4851,27.5334,27.4797,27.5173,52407.1372
2008-02-15 12:20:00,51.26,51.3,51.04,51.17,92918.86432499158,27.5227,27.5441,27.4045,27.4743,92918.8643
2008-02-15 12:30:00,51.17,51.24,51.04,51.22,63741.44316013915,27.4743,27.5119,27.4045,27.5012,63741.4432
2008-02-15 12:40:00,51.23,51.26,51.12,51.24,81809.00011222085,27.5066,27.5227,27.4475,27.5119,81809.0001
2008-02-15 12:50:00,51.25,51.26,51.1,51.12,76197.95758051846,27.5173,27.5227,27.4368,27.4475,76197.9576
2008-02-15 13:00:00,51.11,51.14,51.05,51.08,64302.54741330939,27.4421,27.4582,27.4099,27.426,64302.5474
2008-02-15 13:10:00,51.07,51.24,51.06,51.24,90786.66816294468,27.4206,27.5119,27.4153,27.5119,90786.6682
2008-02-15 13:20:00,51.24,51.37,51.23,51.33,46908.31556503198,27.5119,27.5817,27.5066,27.5602,46908.3156
2008-02-15 13:30:00,51.33,51.37,51.31,51.37,52631.57894736842,27.5602,27.5817,27.5495,27.5817,52631.5789
2008-02-15 13:40:00,51.36,51.52,51.35,51.49,117607.45146448207,27.5764,27.6623,27.571,27.6462,117607.4515
2008-02-15 13:50:00,51.5,51.61,51.43,51.54,93031.08517562565,27.6515,27.7106,27.6139,27.673,93031.0852
2008-02-15 14:00:00,51.53,51.59,51.45,51.51,73280.21546403322,27.6676,27.6998,27.6247,27.6569,73280.2155
2008-02-15 14:10:00,51.52,51.53,51.37,51.44,80237.90820334418,27.6623,27.6676,27.5817,27.6193,80237.9082
2008-02-15 14:20:00,51.44,51.56,51.43,51.54,81360.11670968466,27.6193,27.6837,27.6139,27.673,81360.1167
2008-02-15 14:30:00,51.56,51.75,51.56,51.61,108180.90001122208,27.6837,27.7858,27.6837,27.7106,108180.9
2008-02-15 14:40:00,51.62,51.67,51.5,51.63,104589.83279093256,27.716,27.7428,27.6515,27.7213,104589.8328
2008-02-15 14:50:00,51.65,51.75,51.59,51.72,72943.55291213107,27.7321,27.7858,27.6998,27.7696,72943.5529
2008-02-15 15:00:00,51.71,51.9,51.66,51.86,143867.13051284928,27.7643,27.8663,27.7374,27.8448,143867.1305
2008-02-15 15:10:00,51.87,51.98,51.83,51.93,83604.53372236561,27.8502,27.9092,27.8287,27.8824,83604.5337
2008-02-15 15:20:00,51.93,51.93,51.71,51.76,72831.33206149703,27.8824,27.8824,27.7643,27.7911,72831.3321
2008-02-15 15:30:00,51.75,51.87,51.72,51.87,85512.28818314442,27.7858,27.8502,27.7696,27.8502,85512.2882
2008-02-15 15:40:00,51.87,52.08,51.8,51.99,155650.3198294243,27.8502,27.9629,27.8126,27.9146,155650.3198
2008-02-15 15:50:00,51.97,51.98,51.81,51.89,145438.22242172595,27.9039,27.9092,27.818,27.8609,145438.2224
2008-02-19 09:30:00,52.41,53.07,52.41,52.9,249803.6135113904,28.1401,28.4945,28.1401,28.4032,249803.6135
2008-02-19 09:40:00,52.91,52.91,52.68,52.74,149029.28964201547,28.4086,28.4086,28.2851,28.3173,149029.2896
2008-02-19 09:50:00,52.74,52.77,52.07,52.13,139490.51733812143,28.3173,28.3334,27.9576,27.9898,139490.5173
2008-02-19 10:00:00,52.14,52.51,52.13,52.49,183032.207384132,27.9952,28.1938,27.9898,28.1831,183032.2074
2008-02-19 10:10:00,52.5,52.7,52.37,52.61,124901.8067556952,28.1884,28.2958,28.1186,28.2475,124901.8068
2008-02-19 10:20:00,52.58,52.61,52.42,52.5,175064.52698911456,28.2314,28.2475,28.1455,28.1884,175064.527
2008-02-19 10:30:00,52.5,52.53,52.0,52.0,124789.58590506116,28.1884,28.2046,27.92,27.92,124789.5859
2008-02-19 10:40:00,52.0,52.1,51.77,51.88,134665.02076085735,27.92,27.9737,27.7965,27.8556,134665.0208
2008-02-19 10:50:00,51.88,52.26,51.86,52.13,83043.42946919537,27.8556,28.0596,27.8448,27.9898,83043.4295
2008-02-19 11:00:00,52.15,52.24,51.9,51.92,111996.4089327797,28.0005,28.0488,27.8663,27.877,111996.4089
2008-02-19 11:10:00,51.92,51.99,51.82,51.92,118280.77656828638,27.877,27.9146,27.8233,27.877,118280.7766
2008-02-19 11:20:00,51.92,52.2,51.85,52.2,112333.07148468184,27.877,28.0274,27.8394,28.0274,112333.0715
2008-02-19 11:30:00,52.21,52.33,52.18,52.26,146784.8726293345,28.0327,28.0972,28.0166,28.0596,146784.8726
2008-02-19 11:40:00,52.26,52.41,52.26,52.39,53080.46234990461,28.0596,28.1401,28.0596,28.1294,53080.4623
2008-02-19 11:50:00,52.39,52.52,52.31,52.49,67893.61463359892,28.1294,28.1992,28.0864,28.1831,67893.6146
2008-02-19 12:00:00,52.53,52.57,52.45,52.49,45673.886208057454,28.2046,28.226,28.1616,28.1831,45673.8862
2008-02-19 12:10:00,52.49,52.58,52.4,52.58,62507.01380316463,28.1831,28.2314,28.1348,28.2314,62507.0138
2008-02-19 12:20:00,52.57,52.66,52.53,52.66,56334.867018292,28.226,28.2744,28.2046,28.2744,56334.867
2008-02-19 12:30:00,52.66,52.72,52.49,52.53,85848.95073504657,28.2744,28.3066,28.1831,28.2046,85848.9507
2008-02-19 12:40:00,52.52,52.6,52.44,52.49,65873.63932218606,28.1992,28.2421,28.1562,28.1831,65873.6393
2008-02-19 12:50:00,52.49,52.64,52.47,52.49,93592.18942879589,28.1831,28.2636,28.1723,28.1831,93592.1894
2008-02-19 13:00:00,52.51,52.72,52.51,52.69,102906.52003142184,28.1938,28.3066,28.1938,28.2905,102906.52
2008-02-19 13:10:00,52.7,52.98,52.66,52.9,91572.214117383,28.2958,28.4462,28.2744,28.4032,91572.2141
2008-02-19 13:20:00,52.91,53.05,52.85,52.98,147009.31433060262,28.4086,28.4838,28.3764,28.4462,147009.3143
2008-02-19 13:30:00,52.98,53.1,52.9,53.05,121759.62293794188,28.4462,28.5106,28.4032,28.4838,121759.6229
2008-02-19 13:40:00,53.05,53.09,52.98,52.99,101110.98642127706,28.4838,28.5052,28.4462,28.4515,101110.9864
2008-02-19 13:50:00,53.01,53.01,52.93,52.94,51958.25384356413,28.4623,28.4623,28.4193,28.4247,51958.2538
2008-02-19 14:00:00,52.95,53.01,52.84,52.9,59813.71338794748,28.4301,28.4623,28.371,28.4032,59813.7134
2008-02-19 14:10:00,52.91,52.95,52.8,52.91,124116.26080125688,28.4086,28.4301,28.3495,28.4086,124116.2608
2008-02-19 14:20:00,52.9,52.98,52.84,52.86,79227.92054763775,28.4032,28.4462,28.371,28.3817,79227.9205
2008-02-19 14:30:00,52.84,52.86,52.65,52.7,118280.77656828638,28.371,28.3817,28.269,28.2958,118280.7766
2008-02-19 14:40:00,52.7,52.72,52.44,52.56,98754.34855796206,28.2958,28.3066,28.1562,28.2207,98754.3486
2008-02-19 14:50:00,52.56,52.72,52.47,52.47,126136.23611266972,28.2207,28.3066,28.1723,28.1723,126136.2361
2008-02-19 15:00:00,52.48,52.48,52.28,52.44,137470.54202670854,28.1777,28.1777,28.0703,28.1562,137470.542
2008-02-19 15:10:00,52.45,52.56,52.41,52.49,77544.60778812703,28.1616,28.2207,28.1401,28.1831,77544.6078
2008-02-19 15:20:00,52.5,52.64,52.41,52.53,108068.67916058804,28.1884,28.2636,28.1401,28.2046,108068.6792
2008-02-19 15:30:00,52.53,52.74,52.48,52.69,104477.6119402985,28.2046,28.3173,28.1777,28.2905,104477.6119
2008-02-19 15:40:00,52.69,52.82,52.52,52.52,231062.73145550443,28.2905,28.3603,28.1992,28.1992,231062.7315
2008-02-19 15:50:00,52.52,52.57,52.37,52.52,182134.4405790596,28.1992,28.226,28.1186,28.1992,182134.4406
2008-02-20 09:30:00,51.68,51.76,51.38,51.59,307260.6890360229,27.7482,27.7911,27.5871,27.6998,307260.689
2008-02-20 09:40:00,51.59,51.7,51.49,51.64,277409.9427673662,27.6998,27.7589,27.6462,27.7267,277409.9428
2008-02-20 09:50:00,51.65,51.88,51.51,51.65,220962.85489844013,27.7321,27.8556,27.6569,27.7321,220962.8549
2008-02-20 10:00:00,51.61,51.79,51.6,51.73,201211.9851868477,27.7106,27.8072,27.7052,27.775,201211.9852
2008-02-20 10:10:00,51.74,51.88,51.64,51.88,229042.7561440916,27.7804,27.8556,27.7267,27.8556,229042.7561
2008-02-20 10:20:00,51.91,51.94,51.63,51.63,140163.8424419257,27.8717,27.8878,27.7213,27.7213,140163.8424
2008-02-20 10:30:00,51.64,51.74,51.59,51.72,164852.42958141622,27.7267,27.7804,27.6998,27.7696,164852.4296
2008-02-20 10:40:00,51.71,51.95,51.64,51.65,159129.16619907977,27.7643,27.8931,27.7267,27.7321,159129.1662
2008-02-20 10:50:00,51.66,51.76,51.61,51.64,164179.10447761192,27.7374,27.7911,27.7106,27.7267,164179.1045
2008-02-20 11:00:00,51.63,51.7,51.43,51.46,178206.7108068679,27.7213,27.7589,27.6139,27.63,178206.7108
2008-02-20 11:10:00,51.47,51.67,51.46,51.63,135562.78756592973,27.6354,27.7428,27.63,27.7213,135562.7876
2008-02-20 11:20:00,51.64,51.67,51.56,51.61,117719.67231511614,27.7267,27.7428,27.6837,27.7106,117719.6723
2008-02-20 11:30:00,51.6,51.63,51.49,51.53,99652.11536303443,27.7052,27.7213,27.6462,27.6676,99652.1154
2008-02-20 11:40:00,51.54,51.65,51.5,51.64,99652.11536303443,27.673,27.7321,27.6515,27.7267,99652.1154
2008-02-20 11:50:00,51.65,51.68,51.57,51.59,151385.92750533047,27.7321,27.7482,27.6891,27.6998,151385.9275
2008-02-20 12:00:00,51.59,51.92,51.56,51.78,178094.48995623385,27.6998,27.877,27.6837,27.8019,178094.49
2008-02-20 12:10:00,51.78,52.13,51.69,51.93,163954.66277634384,27.8019,27.9898,27.7535,27.8824,163954.6628
2008-02-20 12:20:00,51.95,52.22,51.95,52.04,162159.12916619907,27.8931,28.0381,27.8931,27.9415,162159.1292
2008-02-20 12:30:00,52.05,52.18,52.04,52.16,86522.27583885085,27.9468,28.0166,27.9415,28.0059,86522.2758
2008-02-20 12:40:00,52.16,52.18,52.09,52.14,58242.62147907081,28.0059,28.0166,27.9683,27.9952,58242.6215
2008-02-20 12:50:00,52.15,52.29,52.08,52.09,81921.22096285489,28.0005,28.0757,27.9629,27.9683,81921.221
2008-02-20 13:00:00,52.09,52.5,52.08,52.41,105150.9370441028,27.9683,28.1884,27.9629,28.1401,105150.937
2008-02-20 13:10:00,52.42,52.57,52.33,52.33,75075.74907417798,28.1455,28.226,28.0972,28.0972,75075.7491
2008-02-20 13:20:00,52.35,52.39,52.17,52.19,100886.54472000895,28.1079,28.1294,28.0113,28.022,100886.5447
2008-02-20 13:30:00,52.18,52.24,52.08,52.2,93255.52687689372,28.0166,28.0488,27.9629,28.0274,93255.5269
2008-02-20 13:40:00,52.2,52.4,52.2,52.33,73504.65716530131,28.0274,28.1348,28.0274,28.0972,73504.6572
2008-02-20 13:50:00,52.33,52.55,52.25,52.25,97632.14005162158,28.0972,28.2153,28.0542,28.0542,97632.1401
2008-02-20 14:00:00,52.25,52.47,52.06,52.33,214902.9289642016,28.0542,28.1723,27.9522,28.0972,214902.929
2008-02-20 14:10:00,52.32,52.4,52.12,52.18,134889.46246212546,28.0918,28.1348,27.9844,28.0166,134889.4625
2008-02-20 14:20:00,52.2,52.31,52.08,52.18,198069.8013690944,28.0274,28.0864,27.9629,28.0166,198069.8014
2008-02-20 14:30:00,52.17,52.3,52.11,52.25,105824.26214790708,28.0113,28.0811,27.979,28.0542,105824.2621
2008-02-20 14:40:00,52.26,52.71,52.22,52.71,145550.44327236,28.0596,28.3012,28.0381,28.3012,145550.4433
2008-02-20 14:50:00,52.69,52.88,52.63,52.71,159690.27045225003,28.2905,28.3925,28.2582,28.3012,159690.2705
2008-02-20 15:00:00,52.71,52.77,52.53,52.61,132532.82459881046,28.3012,28.3334,28.2046,28.2475,132532.8246
2008-02-20 15:10:00,52.62,52.74,52.49,52.56,139827.17989002354,28.2529,28.3173,28.1831,28.2207,139827.1799
2008-02-20 15:20:00,52.57,52.7,52.49,52.53,249354.73010885424,28.226,28.2958,28.1831,28.2046,249354.7301
2008-02-20 15:30:00,52.54,52.57,52.36,52.52,237683.76164291325,28.2099,28.226,28.1133,28.1992,237683.7616
2008-02-20 15:40:00,52.53,52.61,52.39,52.5,241723.71226573896,28.2046,28.2475,28.1294,28.1884,241723.7123
2008-02-20 15:50:00,52.51,52.66,52.47,52.61,282684.3227471664,28.1938,28.2744,28.1723,28.2475,282684.3227
2008-02-21 09:30:00,52.82,53.2,52.66,52.95,153967.00706991358,28.3603,28.5643,28.2744,28.4301,153967.0071
2008-02-21 09:40:00,52.93,53.26,52.78,53.21,120076.31017843114,28.4193,28.5965,28.3388,28.5697,120076.3102
2008-02-21 09:50:00,53.22,53.31,53.06,53.16,126248.45696330378,28.575,28.6234,28.4891,28.5428,126248.457
2008-02-21 10:00:00,53.16,53.16,52.74,52.92,196162.0469083156,28.5428,28.5428,28.3173,28.414,196162.0469
2008-02-21 10:10:00,52.92,53.13,52.87,53.08,194366.5132981708,28.414,28.5267,28.3871,28.4999,194366.5133
2008-02-21 10:20:00,53.07,53.19,52.84,53.07,122432.94804174616,28.4945,28.5589,28.371,28.4945,122432.948
2008-02-21 10:30:00,53.07,53.24,52.99,53.0,130961.73268993378,28.4945,28.5858,28.4515,28.4569,130961.7327
2008-02-21 10:40:00,52.99,53.12,52.85,53.08,73167.99461339916,28.4515,28.5213,28.3764,28.4999,73167.9946
2008-02-21 10:50:00,53.1,53.16,52.87,52.9,109190.88766692852,28.5106,28.5428,28.3871,28.4032,109190.8877
2008-02-21 11:00:00,52.85,53.05,52.84,53.01,94489.95623386824,28.3764,28.4838,28.371,28.4623,94489.9562
2008-02-21 11:10:00,53.01,53.15,53.0,53.15,95612.16474020873,28.4623,28.5374,28.4569,28.5374,95612.1647
2008-02-21 11:20:00,53.14,53.28,52.95,53.25,114465.26764672875,28.5321,28.6072,28.4301,28.5911,114465.2676
2008-02-21 11:30:00,53.25,53.7,53.23,53.56,278307.70957243856,28.5911,28.8328,28.5804,28.7576,278307.7096
2008-02-21 11:40:00,53.56,53.64,53.43,53.59,148355.96453821118,28.7576,28.8005,28.6878,28.7737,148355.9645
2008-02-21 11:50:00,53.57,53.67,53.52,53.67,75973.51587925036,28.763,28.8166,28.7361,28.8166,75973.5159
2008-02-21 12:00:00,53.67,53.71,53.5,53.53,95275.50218830658,28.8166,28.8381,28.7254,28.7415,95275.5022
2008-02-21 12:10:00,53.53,53.53,53.45,53.48,112220.8506340478,28.7415,28.7415,28.6985,28.7146,112220.8506
2008-02-21 12:20:00,53.48,53.48,53.36,53.36,116934.1263606778,28.7146,28.7146,28.6502,28.6502,116934.1264
2008-02-21 12:30:00,53.38,53.38,53.21,53.28,164403.54617888003,28.6609,28.6609,28.5697,28.6072,164403.5462
2008-02-21 12:40:00,53.29,53.39,53.22,53.22,79452.36224890585,28.6126,28.6663,28.575,28.575,79452.3622
2008-02-21 12:50:00,53.23,53.33,53.13,53.31,127258.4446190102,28.5804,28.6341,28.5267,28.6234,127258.4446
2008-02-21 13:00:00,53.31,53.34,53.17,53.29,52519.35809673437,28.6234,28.6395,28.5482,28.6126,52519.3581
2008-02-21 13:10:00,53.26,53.28,53.02,53.13,79452.36224890585,28.5965,28.6072,28.4676,28.5267,79452.3622
2008-02-21 13:20:00,53.14,53.23,53.09,53.23,91572.214117383,28.5321,28.5804,28.5052,28.5804,91572.2141
2008-02-21 13:30:00,53.23,53.23,53.0,53.02,67220.28952979464,28.5804,28.5804,28.4569,28.4676,67220.2895
2008-02-21 13:40:00,53.01,53.18,53.0,53.04,63629.2223095051,28.4623,28.5536,28.4569,28.4784,63629.2223
2008-02-21 13:50:00,53.02,53.36,53.02,53.27,58579.28403097295,28.4676,28.6502,28.4676,28.6019,58579.284
2008-02-21 14:00:00,53.27,53.37,53.25,53.25,66322.52272472225,28.6019,28.6556,28.5911,28.5911,66322.5227
2008-02-21 14:10:00,53.25,53.33,53.15,53.3,54988.21681068342,28.5911,28.6341,28.5374,28.618,54988.2168
2008-02-21 14:20:00,53.3,53.47,53.3,53.43,95387.72303894065,28.618,28.7093,28.618,28.6878,95387.723
2008-02-21 14:30:00,53.43,53.49,53.36,53.42,76422.39928178655,28.6878,28.72,28.6502,28.6824,76422.3993
2008-02-21 14:40:00,53.41,53.41,53.22,53.24,89552.23880597015,28.677,28.677,28.575,28.5858,89552.2388
2008-02-21 14:50:00,53.25,53.35,53.21,53.32,91796.6558186511,28.5911,28.6448,28.5697,28.6287,91796.6558
2008-02-21 15:00:00,53.31,53.31,52.77,52.93,221972.8425541465,28.6234,28.6234,28.3334,28.4193,221972.8426
2008-02-21 15:10:00,52.92,53.1,52.85,52.95,108742.00426439232,28.414,28.5106,28.3764,28.4301,108742.0043
2008-02-21 15:20:00,52.96,53.03,52.76,53.01,290203.1197396476,28.4354,28.473,28.328,28.4623,290203.1197
2008-02-21 15:30:00,53.02,53.07,52.8,52.84,248905.84670631803,28.4676,28.4945,28.3495,28.371,248905.8467
2008-02-21 15:40:00,52.85,53.0,52.71,52.98,193580.96734373245,28.3764,28.4569,28.3012,28.4462,193580.9673
2008-02-21 15:50:00,52.98,52.98,52.7,52.76,412411.6260801257,28.4462,28.4462,28.2958,28.328,412411.6261
2008-02-22 09:30:00,52.74,52.86,52.61,52.74,175850.0729435529,28.3173,28.3817,28.2475,28.3173,175850.0729
2008-02-22 09:40:00,52.71,52.76,52.6,52.7,122657.38974301424,28.3012,28.328,28.2421,28.2958,122657.3897
2008-02-22 09:50:00,52.71,52.71,52.21,52.29,176074.514644821,28.3012,28.3012,28.0327,28.0757,176074.5146
2008-02-22 10:00:00,52.3,52.37,52.26,52.35,198069.8013690944,28.0811,28.1186,28.0596,28.1079,198069.8014
2008-02-22 10:10:00,52.34,52.48,52.3,52.45,115587.47615306923,28.1025,28.1777,28.0811,28.1616,115587.4762
2008-02-22 10:20:00,52.45,52.46,52.27,52.34,131859.49949500617,28.1616,28.167,28.065,28.1025,131859.4995
2008-02-22 10:30:00,52.34,52.39,52.11,52.16,137919.42542924476,28.1025,28.1294,27.979,28.0059,137919.4254
2008-02-22 10:40:00,52.17,52.32,52.1,52.29,146111.54752553024,28.0113,28.0918,27.9737,28.0757,146111.5475
2008-02-22 10:50:00,52.27,52.45,52.24,52.43,175513.41039165074,28.065,28.1616,28.0488,28.1509,175513.4104
2008-02-22 11:00:00,52.42,52.43,52.23,52.25,148804.8479407474,28.1455,28.1509,28.0435,28.0542,148804.8479
2008-02-22 11:10:00,52.25,52.39,52.22,52.28,110313.096173269,28.0542,28.1294,28.0381,28.0703,110313.0962
2008-02-22 11:20:00,52.28,52.43,52.28,52.33,70025.81079564583,28.0703,28.1509,28.0703,28.0972,70025.8108
2008-02-22 11:30:00,52.33,52.51,52.33,52.44,69576.92739310964,28.0972,28.1938,28.0972,28.1562,69576.9274
2008-02-22 11:40:00,52.44,52.47,52.33,52.37,56671.529570194136,28.1562,28.1723,28.0972,28.1186,56671.5296
2008-02-22 11:50:00,52.38,52.41,52.31,52.36,59925.934238581525,28.124,28.1401,28.0864,28.1133,59925.9342
2008-02-22 12:00:00,52.35,52.37,52.12,52.17,74514.64482100774,28.1079,28.1186,27.9844,28.0113,74514.6448
2008-02-22 12:10:00,52.17,52.2,52.11,52.11,103018.74088205588,28.0113,28.0274,27.979,27.979,103018.7409
2008-02-22 12:20:00,52.1,52.25,52.09,52.22,54763.77510941533,27.9737,28.0542,27.9683,28.0381,54763.7751
2008-02-22 12:30:00,52.24,52.25,52.1,52.24,60487.038491751766,28.0488,28.0542,27.9737,28.0488,60487.0385
2008-02-22 12:40:00,52.24,52.37,52.21,52.33,79789.02480080798,28.0488,28.1186,28.0327,28.0972,79789.0248
2008-02-22 12:50:00,52.32,52.35,52.23,52.33,56334.867018292,28.0918,28.1079,28.0435,28.0972,56334.867
2008-02-22 13:00:00,52.33,52.35,52.25,52.31,61721.46784872629,28.0972,28.1079,28.0542,28.0864,61721.4678
2008-02-22 13:10:00,52.29,52.41,52.26,52.35,70025.81079564583,28.0757,28.1401,28.0596,28.1079,70025.8108
2008-02-22 13:20:00,52.35,52.4,52.26,52.3,74402.4239703737,28.1079,28.1348,28.0596,28.0811,74402.424
2008-02-22 13:30:00,52.3,52.31,52.14,52.29,87083.38009202109,28.0811,28.0864,27.9952,28.0757,87083.3801
2008-02-22 13:40:00,52.3,52.33,52.13,52.32,87868.92604645943,28.0811,28.0972,27.9898,28.0918,87868.926
2008-02-22 13:50:00,52.31,52.41,52.31,52.34,95387.72303894065,28.0864,28.1401,28.0864,28.1025,95387.723
2008-02-22 14:00:00,52.34,52.34,52.17,52.25,77207.94523622488,28.1025,28.1025,28.0113,28.0542,77207.9452
2008-02-22 14:10:00,52.27,52.34,52.2,52.33,90898.88901357872,28.065,28.1025,28.0274,28.0972,90898.889
2008-02-22 14:20:00,52.33,52.34,52.22,52.28,69015.8231399394,28.0972,28.1025,28.0381,28.0703,69015.8231
2008-02-22 14:30:00,52.27,52.32,52.22,52.26,96846.59409718325,28.065,28.0918,28.0381,28.0596,96846.5941
2008-02-22 14:40:00,52.27,52.33,52.21,52.31,91684.43496801706,28.065,28.0972,28.0327,28.0864,91684.435
2008-02-22 14:50:00,52.29,52.4,52.26,52.27,91011.10986421276,28.0757,28.1348,28.0596,28.065,91011.1099
2008-02-22 15:00:00,52.27,52.38,52.24,52.25,98754.34855796206,28.065,28.124,28.0488,28.0542,98754.3486
2008-02-22 15:10:00,52.25,52.26,52.01,52.17,138704.9713836831,28.0542,28.0596,27.9254,28.0113,138704.9714
2008-02-22 15:20:00,52.17,52.44,52.13,52.44,196162.0469083156,28.0113,28.1562,27.9898,28.1562,196162.0469
2008-02-22 15:30:00,52.44,53.2,52.4,53.1,367635.5066771406,28.1562,28.5643,28.1348,28.5106,367635.5067
2008-02-22 15:40:00,53.08,53.47,53.01,53.37,264055.66154191445,28.4999,28.7093,28.4623,28.6556,264055.6615
2008-02-22 15:50:00,53.37,53.5,53.18,53.5,473010.8854225115,28.6556,28.7254,28.5536,28.7254,473010.8854
2008-02-25 09:30:00,53.43,53.43,52.78,53.11,192458.758837392,28.6878,28.6878,28.3388,28.516,192458.7588
2008-02-25 09:40:00,53.1,53.14,52.77,52.88,138704.9713836831,28.5106,28.5321,28.3334,28.3925,138704.9714
2008-02-25 09:50:00,52.9,53.09,52.68,52.82,121871.8437885759,28.4032,28.5052,28.2851,28.3603,121871.8438
2008-02-25 10:00:00,52.83,53.12,52.81,53.07,425204.8030524071,28.3656,28.5213,28.3549,28.4945,425204.8031
2008-02-25 10:10:00,53.08,53.15,52.83,52.83,199304.2307260689,28.4999,28.5374,28.3656,28.3656,199304.2307
2008-02-25 10:20:00,52.82,52.86,52.53,52.79,236673.7739872068,28.3603,28.3817,28.2046,28.3442,236673.774
2008-02-25 10:30:00,52.79,53.05,52.79,52.82,339131.41061609244,28.3442,28.4838,28.3442,28.3603,339131.4106
2008-02-25 10:40:00,52.82,53.02,52.82,53.0,201099.76433621364,28.3603,28.4676,28.3603,28.4569,201099.7643
2008-02-25 10:50:00,53.0,53.2,52.99,53.07,295140.8371675457,28.4569,28.5643,28.4515,28.4945,295140.8372
2008-02-25 11:00:00,53.07,53.15,52.98,53.12,165750.1963864886,28.4945,28.5374,28.4462,28.5213,165750.1964
2008-02-25 11:10:00,53.12,53.22,53.05,53.07,227022.7808326787,28.5213,28.575,28.4838,28.4945,227022.7808
2008-02-25 11:20:00,53.08,53.12,53.05,53.06,210862.97834137583,28.4999,28.5213,28.4838,28.4891,210862.9783
2008-02-25 11:30:00,53.06,53.07,52.66,52.68,204241.948153967,28.4891,28.4945,28.2744,28.2851,204241.9482
2008-02-25 11:40:00,52.68,52.8,52.67,52.77,135675.0084165638,28.2851,28.3495,28.2797,28.3334,135675.0084
2008-02-25 11:50:00,52.77,52.8,52.43,52.44,158119.17854337336,28.3334,28.3495,28.1509,28.1562,158119.1785
2008-02-25 12:00:00,52.43,52.56,52.41,52.48,77656.82863876107,28.1509,28.2207,28.1401,28.1777,77656.8286
2008-02-25 12:10:00,52.48,52.66,52.45,52.48,76871.28268432274,28.1777,28.2744,28.1616,28.1777,76871.2827
2008-02-25 12:20:00,52.47,52.55,52.46,52.54,59477.05083604533,28.1723,28.2153,28.167,28.2099,59477.0508
2008-02-25 12:30:00,52.53,52.67,52.53,52.67,60487.038491751766,28.2046,28.2797,28.2046,28.2797,60487.0385
2008-02-25 12:40:00,52.66,52.75,52.55,52.73,149814.8355964538,28.2744,28.3227,28.2153,28.3119,149814.8356
2008-02-25 12:50:00,52.73,52.84,52.73,52.79,58915.9465828751,28.3119,28.371,28.3119,28.3442,58915.9466
2008-02-25 13:00:00,52.78,52.9,52.71,52.87,65649.19762091797,28.3388,28.4032,28.3012,28.3871,65649.1976
2008-02-25 13:10:00,52.86,52.87,52.66,52.76,75075.74907417798,28.3817,28.3871,28.2744,28.328,75075.7491
2008-02-25 13:20:00,52.76,52.77,52.66,52.71,49938.27853215127,28.328,28.3334,28.2744,28.3012,49938.2785
2008-02-25 13:30:00,52.71,52.76,52.44,52.55,137470.54202670854,28.3012,28.328,28.1562,28.2153,137470.542
2008-02-25 13:40:00,52.52,52.71,52.51,52.69,84614.52137807204,28.1992,28.3012,28.1938,28.2905,84614.5214
2008-02-25 13:50:00,52.7,52.8,52.69,52.74,151049.26495342833,28.2958,28.3495,28.2905,28.3173,151049.265
2008-02-25 14:00:00,52.74,52.83,52.7,52.73,92806.64347435754,28.3173,28.3656,28.2958,28.3119,92806.6435
2008-02-25 14:10:00,52.75,52.82,52.7,52.74,190775.4460778813,28.3227,28.3603,28.2958,28.3173,190775.4461
2008-02-25 14:20:00,52.74,53.47,52.63,53.46,337448.09785658173,28.3173,28.7093,28.2582,28.7039,337448.0979
2008-02-25 14:30:00,53.47,53.67,53.11,53.23,379867.5793962518,28.7093,28.8166,28.516,28.5804,379867.5794
2008-02-25 14:40:00,53.23,53.36,52.92,53.0,190326.56267534508,28.5804,28.6502,28.414,28.4569,190326.5627
2008-02-25 14:50:00,53.02,53.28,52.89,53.12,191673.21288295364,28.4676,28.6072,28.3978,28.5213,191673.2129
2008-02-25 15:00:00,53.13,53.24,53.02,53.1,248905.84670631803,28.5267,28.5858,28.4676,28.5106,248905.8467
2008-02-25 15:10:00,53.09,53.24,53.02,53.16,214566.2664122994,28.5052,28.5858,28.4676,28.5428,214566.2664
2008-02-25 15:20:00,53.16,53.42,53.08,53.41,208281.89877679272,28.5428,28.6824,28.4999,28.677,208281.8988
2008-02-25 15:30:00,53.41,53.55,53.31,53.54,340365.839973067,28.677,28.7522,28.6234,28.7468,340365.84
2008-02-25 15:40:00,53.55,53.78,53.39,53.45,428683.6494220626,28.7522,28.8757,28.6663,28.6985,428683.6494
2008-02-25 15:50:00,53.44,53.57,53.36,53.37,460778.81270340027,28.6932,28.763,28.6502,28.6556,460778.8127
2008-02-26 09:30:00,53.12,53.51,53.12,53.48,176074.514644821,28.5213,28.7307,28.5213,28.7146,176074.5146
2008-02-26 09:40:00,53.51,54.0,53.49,53.69,227471.66423521488,28.7307,28.9938,28.72,28.8274,227471.6642
2008-02-26 09:50:00,53.69,53.78,53.42,53.46,124789.58590506116,28.8274,28.8757,28.6824,28.7039,124789.5859
2008-02-26 10:00:00,53.42,53.68,53.32,53.62,155986.98238132644,28.6824,28.822,28.6287,28.7898,155986.9824
2008-02-26 10:10:00,53.62,53.64,53.37,53.44,163393.5585231736,28.7898,28.8005,28.6556,28.6932,163393.5585
2008-02-26 10:20:00,53.41,53.44,53.15,53.17,130625.07013803165,28.677,28.6932,28.5374,28.5482,130625.0701
2008-02-26 10:30:00,53.17,53.39,53.15,53.2,126809.56121647402,28.5482,28.6663,28.5374,28.5643,126809.5612
2008-02-26 10:40:00,53.2,53.28,53.06,53.28,128156.2114240826,28.5643,28.6072,28.4891,28.6072,128156.2114
2008-02-26 10:50:00,53.26,53.4,53.08,53.09,212209.6285489844,28.5965,28.6717,28.4999,28.5052,212209.6285
2008-02-26 11:00:00,53.11,53.31,53.11,53.19,121647.4020873078,28.516,28.6234,28.516,28.5589,121647.4021
2008-02-26 11:10:00,53.19,53.39,53.16,53.31,110986.42127707328,28.5589,28.6663,28.5428,28.6234,110986.4213
2008-02-26 11:20:00,53.31,53.39,53.22,53.29,114801.9301986309,28.6234,28.6663,28.575,28.6126,114801.9302
2008-02-26 11:30:00,53.29,53.45,53.26,53.43,100774.32386937492,28.6126,28.6985,28.5965,28.6878,100774.3239
2008-02-26 11:40:00,53.43,53.5,53.39,53.45,83492.31287173157,28.6878,28.7254,28.6663,28.6985,83492.3129
2008-02-26 11:50:00,53.45,53.5,53.27,53.43,76871.28268432274,28.6985,28.7254,28.6019,28.6878,76871.2827
2008-02-26 12:00:00,53.43,53.64,53.42,53.51,83941.19627426776,28.6878,28.8005,28.6824,28.7307,83941.1963
2008-02-26 12:10:00,53.5,53.69,53.47,53.64,83828.9754236337,28.7254,28.8274,28.7093,28.8005,83828.9754
2008-02-26 12:20:00,53.64,53.94,53.64,53.77,130176.18673549544,28.8005,28.9616,28.8005,28.8703,130176.1867
2008-02-26 12:30:00,53.78,53.79,53.58,53.67,80350.12905397822,28.8757,28.8811,28.7683,28.8166,80350.1291
2008-02-26 12:40:00,53.69,53.83,53.61,53.8,87981.14689709348,28.8274,28.9026,28.7844,28.8864,87981.1469
2008-02-26 12:50:00,53.8,53.98,53.69,53.9,339131.41061609244,28.8864,28.9831,28.8274,28.9401,339131.4106
2008-02-26 13:00:00,53.91,54.13,53.81,53.95,103243.18258332396,28.9455,29.0636,28.8918,28.967,103243.1826
2008-02-26 13:10:00,53.95,54.03,53.91,53.96,139602.73818875547,28.967,29.0099,28.9455,28.9724,139602.7382
2008-02-26 13:20:00,53.97,54.1,53.91,53.98,154976.99472562002,28.9777,29.0475,28.9455,28.9831,154976.9947
2008-02-26 13:30:00,53.98,54.13,53.84,53.95,123218.49399618448,28.9831,29.0636,28.9079,28.967,123218.494
2008-02-26 13:40:00,53.95,54.13,53.92,54.1,79789.02480080798,28.967,29.0636,28.9509,29.0475,79789.0248
2008-02-26 13:50:00,54.09,54.21,54.01,54.02,172820.10997643362,29.0422,29.1066,28.9992,29.0046,172820.11
2008-02-26 14:00:00,54.01,54.13,53.92,54.03,113118.61743912018,28.9992,29.0636,28.9509,29.0099,113118.6174
2008-02-26 14:10:00,54.03,54.19,53.95,54.13,79901.24565144203,29.0099,29.0958,28.967,29.0636,79901.2457
2008-02-26 14:20:00,54.13,54.13,54.01,54.06,111659.74638087756,29.0636,29.0636,28.9992,29.026,111659.7464
2008-02-26 14:30:00,54.08,54.2,54.06,54.13,89103.35540343395,29.0368,29.1012,29.026,29.0636,89103.3554
2008-02-26 14:40:00,54.13,54.19,54.0,54.05,134889.46246212546,29.0636,29.0958,28.9938,29.0207,134889.4625
2008-02-26 14:50:00,54.06,54.13,53.97,53.99,111996.4089327797,29.026,29.0636,28.9777,28.9885,111996.4089
2008-02-26 15:00:00,53.98,54.0,53.76,53.81,179553.36101447648,28.9831,28.9938,28.865,28.8918,179553.361
2008-02-26 15:10:00,53.83,53.86,53.63,53.72,140051.62159129165,28.9026,28.9187,28.7952,28.8435,140051.6216
2008-02-26 15:20:00,53.71,53.83,53.51,53.83,170351.25126248455,28.8381,28.9026,28.7307,28.9026,170351.2513
2008-02-26 15:30:00,53.83,53.94,53.64,53.74,186847.7163056896,28.9026,28.9616,28.8005,28.8542,186847.7163
2008-02-26 15:40:00,53.74,53.81,53.66,53.73,155762.54068005836,28.8542,28.8918,28.8113,28.8489,155762.5407
2008-02-26 15:50:00,53.74,53.89,53.64,53.88,235102.6820783301,28.8542,28.9348,28.8005,28.9294,235102.6821
2008-02-27 09:30:00,53.48,53.8,53.37,53.53,127819.54887218044,28.7146,28.8864,28.6556,28.7415,127819.5489
2008-02-27 09:40:00,53.53,53.88,53.44,53.87,111547.52553024353,28.7415,28.9294,28.6932,28.924,111547.5255
2008-02-27 09:50:00,53.87,54.08,53.85,53.98,111098.64212770732,28.924,29.0368,28.9133,28.9831,111098.6421
2008-02-27 10:00:00,53.97,53.99,53.67,53.72,215015.1498148356,28.9777,28.9885,28.8166,28.8435,215015.1498
2008-02-27 10:10:00,53.71,53.83,53.62,53.82,151834.81090786666,28.8381,28.9026,28.7898,28.8972,151834.8109
2008-02-27 10:20:00,53.83,53.83,53.68,53.69,94041.07283133206,28.9026,28.9026,28.822,28.8274,94041.0728
2008-02-27 10:30:00,53.7,54.07,53.7,54.03,86410.05498821681,28.8328,29.0314,28.8328,29.0099,86410.055
2008-02-27 10:40:00,54.03,54.73,54.02,54.6,194590.9549994389,29.0099,29.3858,29.0046,29.316,194590.955
2008-02-27 10:50:00,54.63,54.77,54.34,54.4,159802.49130288407,29.3321,29.4073,29.1764,29.2086,159802.4913
2008-02-27 11:00:00,54.4,54.42,54.16,54.17,106385.36640107732,29.2086,29.2193,29.0797,29.0851,106385.3664
2008-02-27 11:10:00,54.17,54.38,54.15,54.38,97519.91920098754,29.0851,29.1979,29.0744,29.1979,97519.9192
2008-02-27 11:20:00,54.37,54.39,54.17,54.2,85961.17158568061,29.1925,29.2032,29.0851,29.1012,85961.1716
2008-02-27 11:30:00,54.2,54.3,54.16,54.27,113904.16339355853,29.1012,29.1549,29.0797,29.1388,113904.1634
2008-02-27 11:40:00,54.27,54.29,54.19,54.29,83267.87117046346,29.1388,29.1495,29.0958,29.1495,83267.8712
2008-02-27 11:50:00,54.29,54.35,54.27,54.34,79564.58309953989,29.1495,29.1818,29.1388,29.1764,79564.5831
2008-02-27 12:00:00,54.34,54.36,54.28,54.34,57569.29637526653,29.1764,29.1871,29.1442,29.1764,57569.2964
2008-02-27 12:10:00,54.34,54.4,54.27,54.38,115026.371899899,29.1764,29.2086,29.1388,29.1979,115026.3719
2008-02-27 12:20:00,54.38,54.45,54.27,54.34,86297.83413758276,29.1979,29.2354,29.1388,29.1764,86297.8341
2008-02-27 12:30:00,54.33,54.53,54.32,54.44,81809.00011222085,29.171,29.2784,29.1656,29.2301,81809.0001
2008-02-27 12:40:00,54.43,54.62,54.4,54.54,50611.60363595556,29.2247,29.3267,29.2086,29.2838,50611.6036
2008-02-27 12:50:00,54.53,54.64,54.5,54.59,172034.5640219953,29.2784,29.3375,29.2623,29.3106,172034.564
2008-02-27 13:00:00,54.58,54.7,54.56,54.6,57905.95892716866,29.3052,29.3697,29.2945,29.316,57905.9589
2008-02-27 13:10:00,54.6,54.68,54.55,54.58,51733.81214229604,29.316,29.3589,29.2891,29.3052,51733.8121
2008-02-27 13:20:00,54.56,54.66,54.46,54.66,45449.44450678936,29.2945,29.3482,29.2408,29.3482,45449.4445
2008-02-27 13:30:00,54.66,54.74,54.59,54.61,118056.33486701827,29.3482,29.3912,29.3106,29.3214,118056.3349
2008-02-27 13:40:00,54.62,54.75,54.59,54.62,91908.87666928516,29.3267,29.3965,29.3106,29.3267,91908.8767
2008-02-27 13:50:00,54.63,54.68,54.54,54.63,98642.12770732802,29.3321,29.3589,29.2838,29.3321,98642.1277
2008-02-27 14:00:00,54.62,54.62,54.36,54.39,132196.1620469083,29.3267,29.3267,29.1871,29.2032,132196.162
2008-02-27 14:10:00,54.4,54.48,54.35,54.43,116597.46380877566,29.2086,29.2516,29.1818,29.2247,116597.4638
2008-02-27 14:20:00,54.42,54.55,54.37,54.52,138480.52968241498,29.2193,29.2891,29.1925,29.273,138480.5297
2008-02-27 14:30:00,54.54,54.63,54.5,54.51,119964.0893277971,29.2838,29.3321,29.2623,29.2677,119964.0893
2008-02-27 14:40:00,54.52,54.65,54.5,54.58,102233.19492761754,29.273,29.3428,29.2623,29.3052,102233.1949
2008-02-27 14:50:00,54.58,54.75,54.54,54.75,112220.8506340478,29.3052,29.3965,29.2838,29.3965,112220.8506
2008-02-27 15:00:00,54.76,54.8,54.65,54.65,222758.38850858487,29.4019,29.4234,29.3428,29.3428,222758.3885
2008-02-27 15:10:00,54.66,54.84,54.63,54.8,130063.9658848614,29.3482,29.4448,29.3321,29.4234,130063.9659
2008-02-27 15:20:00,54.8,54.96,54.63,54.87,170126.80956121648,29.4234,29.5093,29.3321,29.461,170126.8096
2008-02-27 15:30:00,54.87,54.89,54.7,54.78,110313.096173269,29.461,29.4717,29.3697,29.4126,110313.0962
2008-02-27 15:40:00,54.78,54.83,54.58,54.7,276848.838514196,29.4126,29.4395,29.3052,29.3697,276848.8385
2008-02-27 15:50:00,54.7,55.19,54.55,54.82,475591.9649870946,29.3697,29.6328,29.2891,29.4341,475591.965
2008-02-28 09:30:00,54.09,54.24,53.94,53.99,212995.17450342272,29.0422,29.1227,28.9616,28.9885,212995.1745
2008-02-28 09:40:00,54.02,54.16,53.74,53.97,162271.3500168331,29.0046,29.0797,28.8542,28.9777,162271.35
2008-02-28 09:50:00,53.97,54.16,53.93,54.05,179890.02356637863,28.9777,29.0797,28.9562,29.0207,179890.0236
2008-02-28 10:00:00,54.06,54.24,54.01,54.06,160588.0372573224,29.026,29.1227,28.9992,29.026,160588.0373
2008-02-28 10:10:00,54.06,54.08,53.91,53.97,212658.51195152057,29.026,29.0368,28.9455,28.9777,212658.512
2008-02-28 10:20:00,53.99,54.14,53.96,54.13,139041.6339355852,28.9885,29.069,28.9724,29.0636,139041.6339
2008-02-28 10:30:00,54.14,54.27,54.11,54.24,143081.58455841095,29.069,29.1388,29.0529,29.1227,143081.5846
2008-02-28 10:40:00,54.25,54.29,54.09,54.09,99652.11536303443,29.1281,29.1495,29.0422,29.0422,99652.1154
2008-02-28 10:50:00,54.06,54.14,53.98,53.98,94265.51453260017,29.026,29.069,28.9831,28.9831,94265.5145
2008-02-28 11:00:00,53.98,53.98,53.45,53.66,207945.23622489057,28.9831,28.9831,28.6985,28.8113,207945.2362
2008-02-28 11:10:00,53.67,53.72,53.6,53.68,94826.6187857704,28.8166,28.8435,28.7791,28.822,94826.6188
2008-02-28 11:20:00,53.66,53.71,53.54,53.58,79115.6996970037,28.8113,28.8381,28.7468,28.7683,79115.6997
2008-02-28 11:30:00,53.58,53.59,53.47,53.56,71709.12355515655,28.7683,28.7737,28.7093,28.7576,71709.1236
2008-02-28 11:40:00,53.56,53.66,53.56,53.65,62955.897205700814,28.7576,28.8113,28.7576,28.8059,62955.8972
2008-02-28 11:50:00,53.64,53.91,53.64,53.9,87644.48434519133,28.8005,28.9455,28.8005,28.9401,87644.4843
2008-02-28 12:00:00,53.9,53.99,53.84,53.88,66995.84782852653,28.9401,28.9885,28.9079,28.9294,66995.8478
2008-02-28 12:10:00,53.89,53.89,53.66,53.71,78779.03714510155,28.9348,28.9348,28.8113,28.8381,78779.0371
2008-02-28 12:20:00,53.72,53.95,53.71,53.9,64751.43081584558,28.8435,28.967,28.8381,28.9401,64751.4308
2008-02-28 12:30:00,53.91,53.98,53.86,53.92,70586.91504881607,28.9455,28.9831,28.9187,28.9509,70586.915
2008-02-28 12:40:00,53.91,53.94,53.81,53.84,70923.57760071821,28.9455,28.9616,28.8918,28.9079,70923.5776
2008-02-28 12:50:00,53.84,53.86,53.7,53.7,124452.923353159,28.9079,28.9187,28.8328,28.8328,124452.9234
2008-02-28 13:00:00,53.69,53.91,53.64,53.91,113230.83828975425,28.8274,28.9455,28.8005,28.9455,113230.8383
2008-02-28 13:10:00,53.9,53.91,53.72,53.72,97295.47749971945,28.9401,28.9455,28.8435,28.8435,97295.4775
2008-02-28 13:20:00,53.72,53.85,53.67,53.67,66210.3018740882,28.8435,28.9133,28.8166,28.8166,66210.3019
2008-02-28 13:30:00,53.68,53.8,53.66,53.74,57793.73807653462,28.822,28.8864,28.8113,28.8542,57793.7381
2008-02-28 13:40:00,53.74,53.88,53.72,53.88,78891.2579957356,28.8542,28.9294,28.8435,28.9294,78891.258
2008-02-28 13:50:00,53.88,53.94,53.81,53.91,65873.63932218606,28.9294,28.9616,28.8918,28.9455,65873.6393
2008-02-28 14:00:00,53.92,53.93,53.79,53.88,120637.41443160138,28.9509,28.9562,28.8811,28.9294,120637.4144
2008-02-28 14:10:00,53.88,54.1,53.82,54.05,76646.84098305464,28.9294,29.0475,28.8972,29.0207,76646.841
2008-02-28 14:20:00,54.04,54.16,53.93,53.98,112557.51318594994,29.0153,29.0797,28.9562,28.9831,112557.5132
2008-02-28 14:30:00,53.97,54.07,53.96,53.96,72719.11121086297,28.9777,29.0314,28.9724,28.9724,72719.1112
2008-02-28 14:40:00,53.96,54.11,53.87,53.97,73055.77376276512,28.9724,29.0529,28.924,28.9777,73055.7738
2008-02-28 14:50:00,53.97,54.14,53.97,54.04,70923.57760071821,28.9777,29.069,28.9777,29.0153,70923.5776
2008-02-28 15:00:00,54.04,54.07,53.88,53.97,83043.42946919537,29.0153,29.0314,28.9294,28.9777,83043.4295
2008-02-28 15:10:00,53.96,53.99,53.82,53.89,67781.39378296486,28.9724,28.9885,28.8972,28.9348,67781.3938
2008-02-28 15:20:00,53.88,53.9,53.73,53.75,104702.0536415666,28.9294,28.9401,28.8489,28.8596,104702.0536
2008-02-28 15:30:00,53.75,53.83,53.73,53.79,107058.6915048816,28.8596,28.9026,28.8489,28.8811,107058.6915
2008-02-28 15:40:00,53.79,53.93,53.73,53.74,159802.49130288407,28.8811,28.9562,28.8489,28.8542,159802.4913
2008-02-28 15:50:00,53.74,53.8,53.65,53.72,264280.1032431826,28.8542,28.8864,28.8059,28.8435,264280.1032
2008-02-29 09:30:00,53.01,53.23,52.69,52.82,246549.20884300303,28.4623,28.5804,28.2905,28.3603,246549.2088
2008-02-29 09:40:00,52.87,52.92,52.37,52.52,270452.2500280552,28.3871,28.414,28.1186,28.1992,270452.25
2008-02-29 09:50:00,52.52,52.7,52.27,52.64,306362.9222309505,28.1992,28.2958,28.065,28.2636,306362.9222
2008-02-29 10:00:00,52.64,52.96,52.49,52.94,224329.4804174616,28.2636,28.4354,28.1831,28.4247,224329.4804
2008-02-29 10:10:00,52.94,52.95,52.51,52.68,199753.11412860508,28.4247,28.4301,28.1938,28.2851,199753.1141
2008-02-29 10:20:00,52.69,52.7,52.49,52.62,126921.78206710806,28.2905,28.2958,28.1831,28.2529,126921.7821
2008-02-29 10:30:00,52.63,52.74,52.51,52.65,94938.83963640445,28.2582,28.3173,28.1938,28.269,94938.8396
2008-02-29 10:40:00,52.66,52.8,52.66,52.8,114016.38424419257,28.2744,28.3495,28.2744,28.3495,114016.3842
2008-02-29 10:50:00,52.81,52.95,52.73,52.89,91684.43496801706,28.3549,28.4301,28.3119,28.3978,91684.435
2008-02-29 11:00:00,52.89,52.93,52.72,52.93,46122.76961059365,28.3978,28.4193,28.3066,28.4193,46122.7696
2008-02-29 11:10:00,52.93,52.93,52.8,52.9,63965.88486140725,28.4193,28.4193,28.3495,28.4032,63965.8849
2008-02-29 11:20:00,52.89,52.94,52.78,52.88,88766.69285153181,28.3978,28.4247,28.3388,28.3925,88766.6929
2008-02-29 11:30:00,52.88,52.95,52.82,52.82,65200.31421838177,28.3925,28.4301,28.3603,28.3603,65200.3142
2008-02-29 11:40:00,52.82,52.9,52.78,52.8,90113.3430591404,28.3603,28.4032,28.3388,28.3495,90113.3431
2008-02-29 11:50:00,52.8,52.81,52.65,52.71,62731.45550443272,28.3495,28.3549,28.269,28.3012,62731.4555
2008-02-29 12:00:00,52.71,52.74,52.52,52.65,61048.14274492201,28.3012,28.3173,28.1992,28.269,61048.1427
2008-02-29 12:10:00,52.65,52.74,52.57,52.72,108517.56256312424,28.269,28.3173,28.226,28.3066,108517.5626
2008-02-29 12:20:00,52.71,52.9,52.71,52.88,86410.05498821681,28.3012,28.4032,28.3012,28.3925,86410.055
2008-02-29 12:30:00,52.85,52.89,52.62,52.62,57793.73807653462,28.3764,28.3978,28.2529,28.2529,57793.7381
2008-02-29 12:40:00,52.63,52.69,52.53,52.53,64975.87251711368,28.2582,28.2905,28.2046,28.2046,64975.8725
2008-02-29 12:50:00,52.55,52.7,52.54,52.65,62282.57210189653,28.2153,28.2958,28.2099,28.269,62282.5721
2008-02-29 13:00:00,52.65,52.74,52.58,52.73,74851.30737290988,28.269,28.3173,28.2314,28.3119,74851.3074
2008-02-29 13:10:00,52.73,52.75,52.59,52.69,63292.55975760296,28.3119,28.3227,28.2368,28.2905,63292.5598
2008-02-29 13:20:00,52.66,52.74,52.65,52.71,54988.21681068342,28.2744,28.3173,28.269,28.3012,54988.2168
2008-02-29 13:30:00,52.69,52.71,52.41,52.51,108966.44596566042,28.2905,28.3012,28.1401,28.1938,108966.446
2008-02-29 13:40:00,52.52,52.57,52.29,52.35,136684.9960722702,28.1992,28.226,28.0757,28.1079,136684.9961
2008-02-29 13:50:00,52.36,52.37,52.22,52.25,146560.43092806643,28.1133,28.1186,28.0381,28.0542,146560.4309
2008-02-29 14:00:00,52.23,52.25,52.15,52.19,190102.12097407697,28.0435,28.0542,28.0005,28.022,190102.121
2008-02-29 14:10:00,52.21,52.24,52.08,52.21,169004.601054876,28.0327,28.0488,27.9629,28.0327,169004.6011
2008-02-29 14:20:00,52.21,52.31,52.04,52.11,140724.94669509595,28.0327,28.0864,27.9415,27.979,140724.9467
2008-02-29 14:30:00,52.1,52.11,51.91,52.03,202221.97284255413,27.9737,27.979,27.8717,27.9361,202221.9728
2008-02-29 14:40:00,52.03,52.16,51.98,52.0,282010.99764336215,27.9361,28.0059,27.9092,27.92,282010.9976
2008-02-29 14:50:00,52.01,52.03,51.9,51.9,188531.0290652003,27.9254,27.9361,27.8663,27.8663,188531.0291
2008-02-29 15:00:00,51.89,51.93,51.76,51.84,279317.69722814497,27.8609,27.8824,27.7911,27.8341,279317.6972
2008-02-29 15:10:00,51.84,51.84,51.67,51.73,377286.4998316687,27.8341,27.8341,27.7428,27.775,377286.4998
2008-02-29 15:20:00,51.73,52.01,51.69,51.94,270452.2500280552,27.775,27.9254,27.7535,27.8878,270452.25
2008-02-29 15:30:00,51.93,51.97,51.88,51.91,307597.35158792505,27.8824,27.9039,27.8556,27.8717,307597.3516
2008-02-29 15:40:00,51.9,51.92,51.73,51.76,700594.7705083605,27.8663,27.877,27.775,27.7911,700594.7705
2008-02-29 15:50:00,51.75,52.03,51.7,51.96,825496.5772640556,27.7858,27.9361,27.7589,27.8985,825496.5773
2008-03-03 09:30:00,51.75,52.48,51.58,51.59,215239.59151610368,27.7858,28.1777,27.6945,27.6998,215239.5915
2008-03-03 09:40:00,51.58,51.59,50.8,50.83,183817.7533385703,27.6945,27.6998,27.2757,27.2918,183817.7533
2008-03-03 09:50:00,50.8,50.88,50.58,50.69,257097.96880260351,27.2757,27.3186,27.1576,27.2166,257097.9688
2008-03-03 10:00:00,50.69,50.98,50.68,50.97,278868.81382560875,27.2166,27.3723,27.2112,27.367,278868.8138
2008-03-03 10:10:00,50.98,51.32,50.96,51.3,130176.18673549544,27.3723,27.5549,27.3616,27.5441,130176.1867
2008-03-03 10:20:00,51.26,51.3,51.09,51.21,105824.26214790708,27.5227,27.5441,27.4314,27.4958,105824.2621
2008-03-03 10:30:00,51.21,51.21,50.88,50.89,121984.06463920996,27.4958,27.4958,27.3186,27.324,121984.0646
2008-03-03 10:40:00,50.9,51.03,50.88,50.97,87195.60094265515,27.3294,27.3992,27.3186,27.367,87195.6009
2008-03-03 10:50:00,50.97,51.06,50.87,50.89,92806.64347435754,27.367,27.4153,27.3133,27.324,92806.6435
2008-03-03 11:00:00,50.89,50.93,50.75,50.9,143306.02625967903,27.324,27.3455,27.2488,27.3294,143306.0263
2008-03-03 11:10:00,50.91,50.98,50.84,50.89,157109.19088766692,27.3347,27.3723,27.2972,27.324,157109.1909
2008-03-03 11:20:00,50.89,51.29,50.88,51.21,79227.92054763775,27.324,27.5388,27.3186,27.4958,79227.9205
2008-03-03 11:30:00,51.21,51.47,51.21,51.44,79340.1413982718,27.4958,27.6354,27.4958,27.6193,79340.1414
2008-03-03 11:40:00,51.44,51.45,51.15,51.15,102682.07833015372,27.6193,27.6247,27.4636,27.4636,102682.0783
2008-03-03 11:50:00,51.14,51.51,51.09,51.46,87644.48434519133,27.4582,27.6569,27.4314,27.63,87644.4843
2008-03-03 12:00:00,51.47,51.49,51.1,51.13,93592.18942879589,27.6354,27.6462,27.4368,27.4529,93592.1894
2008-03-03 12:10:00,51.11,51.18,51.04,51.18,75524.63247671416,27.4421,27.4797,27.4045,27.4797,75524.6325
2008-03-03 12:20:00,51.19,51.44,51.18,51.38,94041.07283133206,27.4851,27.6193,27.4797,27.5871,94041.0728
2008-03-03 12:30:00,51.37,51.46,51.21,51.35,94714.39793513634,27.5817,27.63,27.4958,27.571,94714.3979
2008-03-03 12:40:00,51.35,51.35,51.17,51.19,65312.53506901582,27.571,27.571,27.4743,27.4851,65312.5351
2008-03-03 12:50:00,51.2,51.21,51.1,51.18,55661.54191448771,27.4904,27.4958,27.4368,27.4797,55661.5419
2008-03-03 13:00:00,51.19,51.26,51.16,51.2,103579.84513522612,27.4851,27.5227,27.469,27.4904,103579.8451
2008-03-03 13:10:00,51.19,51.24,51.14,51.18,68118.05633486701,27.4851,27.5119,27.4582,27.4797,68118.0563
2008-03-03 13:20:00,51.16,51.39,51.15,51.38,63629.2223095051,27.469,27.5925,27.4636,27.5871,63629.2223
2008-03-03 13:30:00,51.37,51.43,51.3,51.4,80686.79160588037,27.5817,27.6139,27.5441,27.5978,80686.7916
2008-03-03 13:40:00,51.39,51.57,51.35,51.51,98754.34855796206,27.5925,27.6891,27.571,27.6569,98754.3486
2008-03-03 13:50:00,51.51,51.55,51.27,51.28,61721.46784872629,27.6569,27.6784,27.528,27.5334,61721.4678
2008-03-03 14:00:00,51.28,51.35,51.22,51.34,85063.40478060824,27.5334,27.571,27.5012,27.5656,85063.4048
2008-03-03 14:10:00,51.33,51.51,51.23,51.26,118505.21826955448,27.5602,27.6569,27.5066,27.5227,118505.2183
2008-03-03 14:20:00,51.26,51.35,51.2,51.31,89776.68050723824,27.5227,27.571,27.4904,27.5495,89776.6805
2008-03-03 14:30:00,51.31,51.47,51.22,51.27,86746.71754011895,27.5495,27.6354,27.5012,27.528,86746.7175
2008-03-03 14:40:00,51.29,51.37,51.17,51.21,133767.25395578498,27.5388,27.5817,27.4743,27.4958,133767.254
2008-03-03 14:50:00,51.19,51.27,51.06,51.08,94826.6187857704,27.4851,27.528,27.4153,27.426,94826.6188
2008-03-03 15:00:00,51.09,51.29,51.08,51.18,78442.3745931994,27.4314,27.5388,27.426,27.4797,78442.3746
2008-03-03 15:10:00,51.21,51.42,51.14,51.37,119964.0893277971,27.4958,27.6086,27.4582,27.5817,119964.0893
2008-03-03 15:20:00,51.37,51.44,51.28,51.39,117607.45146448207,27.5817,27.6193,27.5334,27.5925,117607.4515
2008-03-03 15:30:00,51.37,51.59,51.32,51.41,237459.3199416452,27.5817,27.6998,27.5549,27.6032,237459.3199
2008-03-03 15:40:00,51.41,51.55,51.35,51.43,151498.14835596454,27.6032,27.6784,27.571,27.6139,151498.1484
2008-03-03 15:50:00,51.43,51.59,51.41,51.58,277858.82616990234,27.6139,27.6998,27.6032,27.6945,277858.8262
2008-03-04 09:30:00,50.86,51.15,50.67,51.04,188418.80821456623,27.3079,27.4636,27.2059,27.4045,188418.8082
2008-03-04 09:40:00,51.02,51.16,50.9,51.02,113006.39658848614,27.3938,27.469,27.3294,27.3938,113006.3966
2008-03-04 09:50:00,51.03,51.2,51.0,51.05,125126.2484569633,27.3992,27.4904,27.3831,27.4099,125126.2485
2008-03-04 10:00:00,51.06,51.1,50.77,51.01,228818.31444282347,27.4153,27.4368,27.2596,27.3884,228818.3144
2008-03-04 10:10:00,51.0,51.19,50.97,51.11,110649.75872517114,27.3831,27.4851,27.367,27.4421,110649.7587
2008-03-04 10:20:00,51.11,51.21,50.89,50.93,94153.2936819661,27.4421,27.4958,27.324,27.3455,94153.2937
2008-03-04 10:30:00,50.92,51.09,50.84,51.06,109303.10851756256,27.3401,27.4314,27.2972,27.4153,109303.1085
2008-03-04 10:40:00,51.06,51.06,50.59,50.59,143754.90966221524,27.4153,27.4153,27.1629,27.1629,143754.9097
2008-03-04 10:50:00,50.6,50.68,50.41,50.47,211985.1868477163,27.1683,27.2112,27.0663,27.0985,211985.1868
2008-03-04 11:00:00,50.47,50.64,50.36,50.48,166311.30063965885,27.0985,27.1898,27.0394,27.1039,166311.3006
2008-03-04 11:10:00,50.46,50.75,50.44,50.67,104140.94938839636,27.0931,27.2488,27.0824,27.2059,104140.9494
2008-03-04 11:20:00,50.67,50.83,50.67,50.76,87981.14689709348,27.2059,27.2918,27.2059,27.2542,87981.1469
2008-03-04 11:30:00,50.77,50.9,50.7,50.86,87195.60094265515,27.2596,27.3294,27.222,27.3079,87195.6009
2008-03-04 11:40:00,50.86,50.91,50.72,50.78,81584.55841095276,27.3079,27.3347,27.2327,27.2649,81584.5584
2008-03-04 11:50:00,50.79,50.86,50.65,50.68,87756.70519582537,27.2703,27.3079,27.1951,27.2112,87756.7052
2008-03-04 12:00:00,50.69,50.86,50.65,50.85,81023.45415778251,27.2166,27.3079,27.1951,27.3025,81023.4542
2008-03-04 12:10:00,50.83,50.91,50.74,50.77,79003.47884636965,27.2918,27.3347,27.2435,27.2596,79003.4788
2008-03-04 12:20:00,50.76,50.88,50.75,50.88,56671.529570194136,27.2542,27.3186,27.2488,27.3186,56671.5296
2008-03-04 12:30:00,50.88,51.05,50.88,50.92,93704.41027942993,27.3186,27.4099,27.3186,27.3401,93704.4103
2008-03-04 12:40:00,50.91,51.03,50.77,50.77,60823.70104365391,27.3347,27.3992,27.2596,27.2596,60823.701
2008-03-04 12:50:00,50.77,50.81,50.61,50.67,73280.21546403322,27.2596,27.281,27.1737,27.2059,73280.2155
2008-03-04 13:00:00,50.66,50.7,50.61,50.69,89552.23880597015,27.2005,27.222,27.1737,27.2166,89552.2388
2008-03-04 13:10:00,50.69,50.85,50.68,50.73,125687.35271013352,27.2166,27.3025,27.2112,27.2381,125687.3527
2008-03-04 13:20:00,50.73,50.91,50.68,50.87,109078.66681629446,27.2381,27.3347,27.2112,27.3133,109078.6668
2008-03-04 13:30:00,50.87,50.87,50.53,50.61,114016.38424419257,27.3133,27.3133,27.1307,27.1737,114016.3842
2008-03-04 13:40:00,50.62,50.86,50.61,50.7,102233.19492761754,27.179,27.3079,27.1737,27.222,102233.1949
2008-03-04 13:50:00,50.7,50.9,50.64,50.77,107507.5749074178,27.222,27.3294,27.1898,27.2596,107507.5749
2008-03-04 14:00:00,50.77,50.8,50.56,50.65,111435.30467960949,27.2596,27.2757,27.1468,27.1951,111435.3047
2008-03-04 14:10:00,50.64,50.88,50.63,50.88,106609.8081023454,27.1898,27.3186,27.1844,27.3186,106609.8081
2008-03-04 14:20:00,50.86,51.05,50.8,50.8,141622.71350016832,27.3079,27.4099,27.2757,27.2757,141622.7135
2008-03-04 14:30:00,50.8,50.88,50.73,50.79,114128.6050948266,27.2757,27.3186,27.2381,27.2703,114128.6051
2008-03-04 14:40:00,50.79,51.35,50.78,51.25,155313.65727752214,27.2703,27.571,27.2649,27.5173,155313.6573
2008-03-04 14:50:00,51.25,51.38,50.95,51.05,185613.28694871507,27.5173,27.5871,27.3562,27.4099,185613.2869
2008-03-04 15:00:00,51.05,51.51,50.95,51.48,347323.532712378,27.4099,27.6569,27.3562,27.6408,347323.5327
2008-03-04 15:10:00,51.48,51.54,51.19,51.43,236898.2156884749,27.6408,27.673,27.4851,27.6139,236898.2157
2008-03-04 15:20:00,51.43,51.43,51.22,51.26,218493.99618449103,27.6139,27.6139,27.5012,27.5227,218493.9962
2008-03-04 15:30:00,51.26,51.51,51.22,51.27,219391.76298956343,27.5227,27.6569,27.5012,27.528,219391.763
2008-03-04 15:40:00,51.28,51.41,51.11,51.22,353944.56289978675,27.5334,27.6032,27.4421,27.5012,353944.5629
2008-03-04 15:50:00,51.23,51.43,51.14,51.29,217147.3459768825,27.5066,27.6139,27.4582,27.5388,217147.346
2008-03-05 09:30:00,51.52,51.85,51.38,51.79,149814.8355964538,27.6623,27.8394,27.5871,27.8072,149814.8356
2008-03-05 09:40:00,51.8,51.84,51.51,51.81,129390.64078105713,27.8126,27.8341,27.6569,27.818,129390.6408
2008-03-05 09:50:00,51.79,51.95,51.77,51.92,109864.2127707328,27.8072,27.8931,27.7965,27.877,109864.2128
2008-03-05 10:00:00,51.92,52.32,51.92,52.03,223095.05106048705,27.877,28.0918,27.877,27.9361,223095.0511
2008-03-05 10:10:00,52.04,52.25,51.92,52.25,103130.96173268992,27.9415,28.0542,27.877,28.0542,103130.9617
2008-03-05 10:20:00,52.24,52.25,51.79,51.89,177757.8274043317,28.0488,28.0542,27.8072,27.8609,177757.8274
2008-03-05 10:30:00,51.89,52.01,51.69,51.8,114465.26764672875,27.8609,27.9254,27.7535,27.8126,114465.2676
2008-03-05 10:40:00,51.79,51.85,51.76,51.85,56783.75042082819,27.8072,27.8394,27.7911,27.8394,56783.7504
2008-03-05 10:50:00,51.86,51.94,51.67,51.73,81023.45415778251,27.8448,27.8878,27.7428,27.775,81023.4542
2008-03-05 11:00:00,51.71,51.72,51.55,51.59,54875.995960049375,27.7643,27.7696,27.6784,27.6998,54875.996
2008-03-05 11:10:00,51.59,51.88,51.58,51.85,69352.48569184155,27.6998,27.8556,27.6945,27.8394,69352.4857
2008-03-05 11:20:00,51.86,51.94,51.79,51.92,86746.71754011895,27.8448,27.8878,27.8072,27.877,86746.7175
2008-03-05 11:30:00,51.91,51.97,51.82,51.84,80799.01245651442,27.8717,27.9039,27.8233,27.8341,80799.0125
2008-03-05 11:40:00,51.83,51.83,51.62,51.65,57681.51722590057,27.8287,27.8287,27.716,27.7321,57681.5172
2008-03-05 11:50:00,51.66,51.76,51.61,51.65,60374.81764111772,27.7374,27.7911,27.7106,27.7321,60374.8176
2008-03-05 12:00:00,51.63,52.51,51.63,52.16,409942.7673661766,27.7213,28.1938,27.7213,28.0059,409942.7674
2008-03-05 12:10:00,52.15,52.35,51.67,51.9,203680.84390079675,28.0005,28.1079,27.7428,27.8663,203680.8439
2008-03-05 12:20:00,51.88,52.0,51.51,51.68,117944.11401638424,27.8556,27.92,27.6569,27.7482,117944.114
2008-03-05 12:30:00,51.71,51.83,51.42,51.55,128268.43227471664,27.7643,27.8287,27.6086,27.6784,128268.4323
2008-03-05 12:40:00,51.55,51.89,51.54,51.66,86746.71754011895,27.6784,27.8609,27.673,27.7374,86746.7175
2008-03-05 12:50:00,51.66,51.74,51.59,51.67,55549.32106385366,27.7374,27.7804,27.6998,27.7428,55549.3211
2008-03-05 13:00:00,51.67,51.9,51.66,51.9,61272.5844461901,27.7428,27.8663,27.7374,27.8663,61272.5844
2008-03-05 13:10:00,51.92,51.93,51.32,51.33,135899.45011783188,27.877,27.8824,27.5549,27.5602,135899.4501
2008-03-05 13:20:00,51.32,51.42,51.15,51.36,137246.10032544046,27.5549,27.6086,27.4636,27.5764,137246.1003
2008-03-05 13:30:00,51.35,51.46,50.82,50.98,170575.69296375266,27.571,27.63,27.2864,27.3723,170575.693
2008-03-05 13:40:00,51.02,51.28,50.89,51.09,118617.43912018852,27.3938,27.5334,27.324,27.4314,118617.4391
2008-03-05 13:50:00,51.09,51.25,51.06,51.12,99539.8945124004,27.4314,27.5173,27.4153,27.4475,99539.8945
2008-03-05 14:00:00,51.13,51.13,50.95,51.1,202334.1936931882,27.4529,27.4529,27.3562,27.4368,202334.1937
2008-03-05 14:10:00,51.1,51.36,51.1,51.36,74851.30737290988,27.4368,27.5764,27.4368,27.5764,74851.3074
2008-03-05 14:20:00,51.37,51.37,51.22,51.35,55437.100213219615,27.5817,27.5817,27.5012,27.571,55437.1002
2008-03-05 14:30:00,51.32,51.4,51.23,51.3,74514.64482100774,27.5549,27.5978,27.5066,27.5441,74514.6448
2008-03-05 14:40:00,51.29,51.43,51.16,51.42,107170.91235551564,27.5388,27.6139,27.469,27.6086,107170.9124
2008-03-05 14:50:00,51.42,51.49,51.16,51.21,100774.32386937492,27.6086,27.6462,27.469,27.4958,100774.3239
2008-03-05 15:00:00,51.22,51.27,51.03,51.14,109190.88766692852,27.5012,27.528,27.3992,27.4582,109190.8877
2008-03-05 15:10:00,51.15,51.23,50.91,51.01,114465.26764672875,27.4636,27.5066,27.3347,27.3884,114465.2676
2008-03-05 15:20:00,51.01,51.38,50.96,51.29,171361.238918191,27.3884,27.5871,27.3616,27.5388,171361.2389
2008-03-05 15:30:00,51.29,51.43,51.18,51.23,189653.2375715408,27.5388,27.6139,27.4797,27.5066,189653.2376
2008-03-05 15:40:00,51.24,51.37,51.22,51.34,247222.5339468073,27.5119,27.5817,27.5012,27.5656,247222.5339
2008-03-05 15:50:00,51.34,51.53,51.29,51.43,269217.82067108067,27.5656,27.6676,27.5388,27.6139,269217.8207
2008-03-06 09:30:00,51.15,51.15,50.69,50.81,184827.7409942768,27.4636,27.4636,27.2166,27.281,184827.741
2008-03-06 09:40:00,50.79,51.05,50.71,50.94,125014.02760632924,27.2703,27.4099,27.2274,27.3508,125014.0276
2008-03-06 09:50:00,50.96,51.12,50.75,50.84,120188.5310290652,27.3616,27.4475,27.2488,27.2972,120188.531
2008-03-06 10:00:00,50.84,50.97,50.61,50.8,201548.64773874983,27.2972,27.367,27.1737,27.2757,201548.6477
2008-03-06 10:10:00,50.79,51.01,50.72,50.9,163730.22107507574,27.2703,27.3884,27.2327,27.3294,163730.2211
2008-03-06 10:20:00,50.9,51.1,50.86,50.96,132308.38289754235,27.3294,27.4368,27.3079,27.3616,132308.3829
2008-03-06 10:30:00,50.94,51.01,50.8,50.8,73616.87801593536,27.3508,27.3884,27.2757,27.2757,73616.878
2008-03-06 10:40:00,50.83,50.94,50.72,50.85,97744.36090225563,27.2918,27.3508,27.2327,27.3025,97744.3609
2008-03-06 10:50:00,50.85,50.93,50.7,50.74,99652.11536303443,27.3025,27.3455,27.222,27.2435,99652.1154
2008-03-06 11:00:00,50.72,50.78,50.61,50.66,133991.69565705306,27.2327,27.2649,27.1737,27.2005,133991.6957
2008-03-06 11:10:00,50.66,50.69,50.53,50.61,113455.27999102233,27.2005,27.2166,27.1307,27.1737,113455.28
2008-03-06 11:20:00,50.61,50.81,50.61,50.81,102569.85747951968,27.1737,27.281,27.1737,27.281,102569.8575
2008-03-06 11:30:00,50.82,50.91,50.72,50.9,87420.04264392324,27.2864,27.3347,27.2327,27.3294,87420.0426
2008-03-06 11:40:00,50.9,50.94,50.84,50.85,66210.3018740882,27.3294,27.3508,27.2972,27.3025,66210.3019
2008-03-06 11:50:00,50.86,50.93,50.69,50.86,69576.92739310964,27.3079,27.3455,27.2166,27.3079,69576.9274
2008-03-06 12:00:00,50.87,50.87,50.61,50.76,106048.70384917516,27.3133,27.3133,27.1737,27.2542,106048.7038
2008-03-06 12:10:00,50.76,50.77,50.57,50.6,130176.18673549544,27.2542,27.2596,27.1522,27.1683,130176.1867
2008-03-06 12:20:00,50.6,50.7,50.56,50.7,90898.88901357872,27.1683,27.222,27.1468,27.222,90898.889
2008-03-06 12:30:00,50.7,50.81,50.7,50.79,101110.98642127706,27.222,27.281,27.222,27.2703,101110.9864
2008-03-06 12:40:00,50.8,51.04,50.79,50.91,168555.7176523398,27.2757,27.4045,27.2703,27.3347,168555.7177
2008-03-06 12:50:00,50.92,50.94,50.76,50.81,55549.32106385366,27.3401,27.3508,27.2542,27.281,55549.3211
2008-03-06 13:00:00,50.81,51.02,50.77,50.84,106946.47065424756,27.281,27.3938,27.2596,27.2972,106946.4707
2008-03-06 13:10:00,50.83,50.91,50.76,50.85,91908.87666928516,27.2918,27.3347,27.2542,27.3025,91908.8767
2008-03-06 13:20:00,50.85,50.86,50.77,50.82,97744.36090225563,27.3025,27.3079,27.2596,27.2864,97744.3609
2008-03-06 13:30:00,50.82,50.82,50.65,50.78,93255.52687689372,27.2864,27.2864,27.1951,27.2649,93255.5269
2008-03-06 13:40:00,50.78,50.88,50.71,50.83,91572.214117383,27.2649,27.3186,27.2274,27.2918,91572.2141
2008-03-06 13:50:00,50.83,50.91,50.77,50.77,92582.20177308944,27.2918,27.3347,27.2596,27.2596,92582.2018
2008-03-06 14:00:00,50.77,50.98,50.75,50.93,113904.16339355853,27.2596,27.3723,27.2488,27.3455,113904.1634
2008-03-06 14:10:00,50.93,50.93,50.8,50.8,57232.63382336438,27.3455,27.3455,27.2757,27.2757,57232.6338
2008-03-06 14:20:00,50.78,50.8,50.6,50.68,85848.95073504657,27.2649,27.2757,27.1683,27.2112,85848.9507
2008-03-06 14:30:00,50.69,50.76,50.55,50.73,125687.35271013352,27.2166,27.2542,27.1414,27.2381,125687.3527
2008-03-06 14:40:00,50.74,50.89,50.67,50.86,98642.12770732802,27.2435,27.324,27.2059,27.3079,98642.1277
2008-03-06 14:50:00,50.87,50.88,50.71,50.71,66210.3018740882,27.3133,27.3186,27.2274,27.2274,66210.3019
2008-03-06 15:00:00,50.71,50.73,50.56,50.62,367186.6232746044,27.2274,27.2381,27.1468,27.179,367186.6233
2008-03-06 15:10:00,50.6,50.79,50.54,50.78,261137.9194254292,27.1683,27.2703,27.1361,27.2649,261137.9194
2008-03-06 15:20:00,50.79,50.94,50.71,50.85,254741.3309392885,27.2703,27.3508,27.2274,27.3025,254741.3309
2008-03-06 15:30:00,50.84,50.84,50.6,50.6,365054.4271125575,27.2972,27.2972,27.1683,27.1683,365054.4271
2008-03-06 15:40:00,50.6,50.77,50.57,50.68,410054.9882168107,27.1683,27.2596,27.1522,27.2112,410054.9882
2008-03-06 15:50:00,50.67,50.67,50.35,50.45,598810.4589832791,27.2059,27.2059,27.0341,27.0878,598810.459
2008-03-07 09:30:00,50.05,50.53,49.88,50.47,168331.2759510717,26.873,27.1307,26.7817,27.0985,168331.276
2008-03-07 09:40:00,50.46,51.09,50.28,51.06,208955.223880597,27.0931,27.4314,26.9965,27.4153,208955.2239
2008-03-07 09:50:00,51.05,51.47,50.67,51.16,400403.99506228254,27.4099,27.6354,27.2059,27.469,400403.9951
2008-03-07 10:00:00,51.14,51.17,50.65,50.74,272921.10874200426,27.4582,27.4743,27.1951,27.2435,272921.1087
2008-03-07 10:10:00,50.74,51.1,50.43,51.1,212658.51195152057,27.2435,27.4368,27.077,27.4368,212658.512
2008-03-07 10:20:00,51.1,51.27,50.67,50.82,199528.67242733692,27.4368,27.528,27.2059,27.2864,199528.6724
2008-03-07 10:30:00,50.82,50.98,50.8,50.94,148131.5228369431,27.2864,27.3723,27.2757,27.3508,148131.5228
2008-03-07 10:40:00,50.9,51.06,50.73,50.89,364605.5437100213,27.3294,27.4153,27.2381,27.324,364605.5437
2008-03-07 10:50:00,50.87,51.06,50.62,50.63,129053.97822915496,27.3133,27.4153,27.179,27.1844,129053.9782
2008-03-07 11:00:00,50.65,50.65,50.45,50.47,72606.89036022892,27.1951,27.1951,27.0878,27.0985,72606.8904
2008-03-07 11:10:00,50.46,50.59,50.45,50.52,50723.824486589605,27.0931,27.1629,27.0878,27.1253,50723.8245
2008-03-07 11:20:00,50.53,50.58,50.29,50.3,93143.30602625968,27.1307,27.1576,27.0018,27.0072,93143.306
2008-03-07 11:30:00,50.3,50.5,50.3,50.5,48142.7449220065,27.0072,27.1146,27.0072,27.1146,48142.7449
2008-03-07 11:40:00,50.5,51.06,50.23,50.37,87307.82179328919,27.1146,27.4153,26.9696,27.0448,87307.8218
2008-03-07 11:50:00,50.37,50.51,50.32,50.5,63629.2223095051,27.0448,27.12,27.018,27.1146,63629.2223
2008-03-07 12:00:00,50.5,50.57,50.36,50.41,58130.40062843676,27.1146,27.1522,27.0394,27.0663,58130.4006
2008-03-07 12:10:00,50.41,50.53,50.36,50.49,48928.29087644485,27.0663,27.1307,27.0394,27.1092,48928.2909
2008-03-07 12:20:00,50.5,50.61,50.47,50.48,54090.45000561104,27.1146,27.1737,27.0985,27.1039,54090.45
2008-03-07 12:30:00,50.52,50.54,50.32,50.39,74290.20311973964,27.1253,27.1361,27.018,27.0555,74290.2031
2008-03-07 12:40:00,50.39,50.61,50.36,50.53,51846.032992930086,27.0555,27.1737,27.0394,27.1307,51846.033
2008-03-07 12:50:00,50.54,50.57,50.48,50.55,27942.9918078779,27.1361,27.1522,27.1039,27.1414,27942.9918
2008-03-07 13:00:00,50.53,50.54,50.45,50.45,43092.80664347435,27.1307,27.1361,27.0878,27.0878,43092.8066
2008-03-07 13:10:00,50.46,50.47,50.28,50.37,62058.13040062843,27.0931,27.0985,26.9965,27.0448,62058.1304
2008-03-07 13:20:00,50.38,50.5,50.37,50.48,33666.25519021434,27.0502,27.1146,27.0448,27.1039,33666.2552
2008-03-07 13:30:00,50.5,50.51,50.35,50.37,49713.83683088318,27.1146,27.12,27.0341,27.0448,49713.8368
2008-03-07 13:40:00,50.4,50.52,50.25,50.48,81023.45415778251,27.0609,27.1253,26.9804,27.1039,81023.4542
2008-03-07 13:50:00,50.48,50.49,50.22,50.26,53417.124901806754,27.1039,27.1092,26.9643,26.9857,53417.1249
2008-03-07 14:00:00,50.27,50.31,50.08,50.31,73167.99461339916,26.9911,27.0126,26.8891,27.0126,73167.9946
2008-03-07 14:10:00,50.32,50.36,50.12,50.13,50723.824486589605,27.018,27.0394,26.9106,26.9159,50723.8245
2008-03-07 14:20:00,50.13,50.13,49.92,50.06,103467.62428459208,26.9159,26.9159,26.8032,26.8784,103467.6243
2008-03-07 14:30:00,50.06,50.07,49.87,49.9,62507.01380316463,26.8784,26.8837,26.7763,26.7924,62507.0138
2008-03-07 14:40:00,49.9,50.24,49.88,50.23,71933.56525642464,26.7924,26.975,26.7817,26.9696,71933.5653
2008-03-07 14:50:00,50.24,50.47,50.04,50.47,202895.2979463584,26.975,27.0985,26.8676,27.0985,202895.2979
2008-03-07 15:00:00,50.47,50.5,50.09,50.45,189653.2375715408,27.0985,27.1146,26.8945,27.0878,189653.2376
2008-03-07 15:10:00,50.44,50.51,50.2,50.5,380540.9045000561,27.0824,27.12,26.9535,27.1146,380540.9045
2008-03-07 15:20:00,50.5,50.52,50.2,50.21,480754.1241162608,27.1146,27.1253,26.9535,26.9589,480754.1241
2008-03-07 15:30:00,50.2,50.54,50.17,50.4,213556.27875659292,26.9535,27.1361,26.9374,27.0609,213556.2788
2008-03-07 15:40:00,50.39,50.52,50.17,50.2,230726.06890360228,27.0555,27.1253,26.9374,26.9535,230726.0689
2008-03-07 15:50:00,50.19,50.36,50.06,50.26,354954.5505554932,26.9482,27.0394,26.8784,26.9857,354954.5506
2008-03-10 09:30:00,50.46,50.79,50.46,50.6,114465.26764672875,27.0931,27.2703,27.0931,27.1683,114465.2676
2008-03-10 09:40:00,50.75,50.88,50.65,50.75,121535.18123667376,27.2488,27.3186,27.1951,27.2488,121535.1812
2008-03-10 09:50:00,50.71,50.9,50.58,50.88,115924.13870497138,27.2274,27.3294,27.1576,27.3186,115924.1387
2008-03-10 10:00:00,50.86,50.99,50.25,50.52,227583.8850858489,27.3079,27.3777,26.9804,27.1253,227583.8851
2008-03-10 10:10:00,50.51,50.65,50.26,50.28,127931.7697228145,27.12,27.1951,26.9857,26.9965,127931.7697
2008-03-10 10:20:00,50.29,50.57,50.26,50.55,64190.32656267534,27.0018,27.1522,26.9857,27.1414,64190.3266
2008-03-10 10:30:00,50.56,50.66,50.24,50.44,93704.41027942993,27.1468,27.2005,26.975,27.0824,93704.4103
2008-03-10 10:40:00,50.44,50.55,50.2,50.47,78442.3745931994,27.0824,27.1414,26.9535,27.0985,78442.3746
2008-03-10 10:50:00,50.43,50.5,50.32,50.38,78105.71204129727,27.077,27.1146,27.018,27.0502,78105.712
2008-03-10 11:00:00,50.37,50.82,50.37,50.71,144652.67646728762,27.0448,27.2864,27.0448,27.2274,144652.6765
2008-03-10 11:10:00,50.7,50.83,50.64,50.72,74290.20311973964,27.222,27.2918,27.1898,27.2327,74290.2031
2008-03-10 11:20:00,50.72,50.72,50.25,50.36,231511.61485804064,27.2327,27.2327,26.9804,27.0394,231511.6149
2008-03-10 11:30:00,50.36,50.49,50.25,50.27,275277.74660531926,27.0394,27.1092,26.9804,26.9911,275277.7466
2008-03-10 11:40:00,50.27,50.34,49.95,50.28,146223.76837616428,26.9911,27.0287,26.8193,26.9965,146223.7684
2008-03-10 11:50:00,50.28,50.3,50.11,50.21,225115.02637189988,26.9965,27.0072,26.9052,26.9589,225115.0264
2008-03-10 12:00:00,50.21,50.24,49.9,50.24,177421.16485242956,26.9589,26.975,26.7924,26.975,177421.1649
2008-03-10 12:10:00,50.26,50.57,50.24,50.53,142183.81775333858,26.9857,27.1522,26.975,27.1307,142183.8178
2008-03-10 12:20:00,50.55,50.66,50.3,50.43,104140.94938839636,27.1414,27.2005,27.0072,27.077,104140.9494
2008-03-10 12:30:00,50.41,50.81,50.36,50.72,77993.49119066322,27.0663,27.281,27.0394,27.2327,77993.4912
2008-03-10 12:40:00,50.69,50.76,50.52,50.52,81696.7792615868,27.2166,27.2542,27.1253,27.1253,81696.7793
2008-03-10 12:50:00,50.48,50.86,50.45,50.62,138368.30883178097,27.1039,27.3079,27.0878,27.179,138368.3088
2008-03-10 13:00:00,50.64,50.77,50.54,50.68,79452.36224890585,27.1898,27.2596,27.1361,27.2112,79452.3622
2008-03-10 13:10:00,50.65,50.79,50.62,50.62,54427.11255751318,27.1951,27.2703,27.179,27.179,54427.1126
2008-03-10 13:20:00,50.6,50.69,50.55,50.65,67893.61463359892,27.1683,27.2166,27.1414,27.1951,67893.6146
2008-03-10 13:30:00,50.64,50.68,50.51,50.55,71596.9027045225,27.1898,27.2112,27.12,27.1414,71596.9027
2008-03-10 13:40:00,50.53,50.72,50.53,50.54,81360.11670968466,27.1307,27.2327,27.1307,27.1361,81360.1167
2008-03-10 13:50:00,50.54,50.68,50.53,50.53,62394.79295253057,27.1361,27.2112,27.1307,27.1307,62394.793
2008-03-10 14:00:00,50.53,50.62,50.27,50.29,167770.17169790147,27.1307,27.179,26.9911,27.0018,167770.1717
2008-03-10 14:10:00,50.28,50.47,50.2,50.22,222309.5051060487,26.9965,27.0985,26.9535,26.9643,222309.5051
2008-03-10 14:20:00,50.22,50.25,49.96,50.22,447985.6357311188,26.9643,26.9804,26.8247,26.9643,447985.6357
2008-03-10 14:30:00,50.23,50.52,50.12,50.37,110088.6544720009,26.9696,27.1253,26.9106,27.0448,110088.6545
2008-03-10 14:40:00,50.38,50.43,50.23,50.29,36696.21815733363,27.0502,27.077,26.9696,27.0018,36696.2182
2008-03-10 14:50:00,50.29,50.45,50.12,50.33,96846.59409718325,27.0018,27.0878,26.9106,27.0233,96846.5941
2008-03-10 15:00:00,50.34,50.45,50.23,50.42,142296.0386039726,27.0287,27.0878,26.9696,27.0716,142296.0386
2008-03-10 15:10:00,50.42,50.54,50.25,50.33,144989.33901918976,27.0716,27.1361,26.9804,27.0233,144989.339
2008-03-10 15:20:00,50.33,50.55,50.24,50.41,165413.53383458644,27.0233,27.1414,26.975,27.0663,165413.5338
2008-03-10 15:30:00,50.43,50.47,50.28,50.36,147345.97688250476,27.077,27.0985,26.9965,27.0394,147345.9769
2008-03-10 15:40:00,50.36,50.44,50.23,50.37,401301.7618673549,27.0394,27.0824,26.9696,27.0448,401301.7619
2008-03-10 15:50:00,50.36,50.37,50.05,50.28,378745.3708899113,27.0394,27.0448,26.873,26.9965,378745.3709
2008-03-11 09:30:00,51.29,53.91,51.29,52.0,748400.8528784647,27.5388,28.9455,27.5388,27.92,748400.8529
2008-03-11 09:40:00,52.0,52.04,51.55,51.87,322747.16642352147,27.92,27.9415,27.6784,27.8502,322747.1664
2008-03-11 09:50:00,51.9,51.92,51.55,51.72,342385.8152844798,27.8663,27.877,27.6784,27.7696,342385.8153
2008-03-11 10:00:00,51.67,51.75,51.58,51.6,224441.7012680956,27.7428,27.7858,27.6945,27.7052,224441.7013
2008-03-11 10:10:00,51.6,51.75,51.59,51.69,196835.37201211983,27.7052,27.7858,27.6998,27.7535,196835.372
2008-03-11 10:20:00,51.69,51.75,51.67,51.67,251486.9262709011,27.7535,27.7858,27.7428,27.7428,251486.9263
2008-03-11 10:30:00,51.67,51.7,51.37,51.39,142969.3637077769,27.7428,27.7589,27.5817,27.5925,142969.3637
2008-03-11 10:40:00,51.39,51.7,51.38,51.54,187745.483110762,27.5925,27.7589,27.5871,27.673,187745.4831
2008-03-11 10:50:00,51.53,51.95,51.51,51.92,275951.0717091236,27.6676,27.8931,27.6569,27.877,275951.0717
2008-03-11 11:00:00,51.92,51.93,51.65,51.66,118954.10167209066,27.877,27.8824,27.7321,27.7374,118954.1017
2008-03-11 11:10:00,51.67,51.67,51.32,51.42,107507.5749074178,27.7428,27.7428,27.5549,27.6086,107507.5749
2008-03-11 11:20:00,51.43,51.51,51.31,51.4,98866.56940859611,27.6139,27.6569,27.5495,27.5978,98866.5694
2008-03-11 11:30:00,51.4,51.41,51.12,51.14,98642.12770732802,27.5978,27.6032,27.4475,27.4582,98642.1277
2008-03-11 11:40:00,51.15,51.16,50.75,50.8,136011.67096846594,27.4636,27.469,27.2488,27.2757,136011.671
2008-03-11 11:50:00,50.83,51.01,50.69,50.77,97071.03579845135,27.2918,27.3884,27.2166,27.2596,97071.0358
2008-03-11 12:00:00,50.77,51.19,50.77,51.19,117270.78891257996,27.2596,27.4851,27.2596,27.4851,117270.7889
2008-03-11 12:10:00,51.2,51.23,51.11,51.14,71933.56525642464,27.4904,27.5066,27.4421,27.4582,71933.5653
2008-03-11 12:20:00,51.15,51.24,50.94,51.01,153069.2402648412,27.4636,27.5119,27.3508,27.3884,153069.2403
2008-03-11 12:30:00,51.02,51.02,50.73,50.82,120749.63528223544,27.3938,27.3938,27.2381,27.2864,120749.6353
2008-03-11 12:40:00,50.82,50.92,50.69,50.71,54090.45000561104,27.2864,27.3401,27.2166,27.2274,54090.45
2008-03-11 12:50:00,50.7,51.02,50.66,51.0,106160.9246998092,27.222,27.3938,27.2005,27.3831,106160.9247
2008-03-11 13:00:00,51.0,51.01,50.69,50.71,80799.01245651442,27.3831,27.3884,27.2166,27.2274,80799.0125
2008-03-11 13:10:00,50.72,51.22,50.7,51.11,96622.15239591515,27.2327,27.5012,27.222,27.4421,96622.1524
2008-03-11 13:20:00,51.1,51.22,51.05,51.19,69801.36909437773,27.4368,27.5012,27.4099,27.4851,69801.3691
2008-03-11 13:30:00,51.18,51.19,51.02,51.04,44663.89855235103,27.4797,27.4851,27.3938,27.4045,44663.8986
2008-03-11 13:40:00,51.04,51.08,50.94,50.98,59028.167433509145,27.4045,27.426,27.3508,27.3723,59028.1674
2008-03-11 13:50:00,50.99,51.29,50.95,51.21,92918.86432499158,27.3777,27.5388,27.3562,27.4958,92918.8643
2008-03-11 14:00:00,51.21,51.41,51.16,51.26,125014.02760632924,27.4958,27.6032,27.469,27.5227,125014.0276
2008-03-11 14:10:00,51.25,51.43,51.15,51.43,128268.43227471664,27.5173,27.6139,27.4636,27.6139,128268.4323
2008-03-11 14:20:00,51.42,51.44,51.21,51.22,114016.38424419257,27.6086,27.6193,27.4958,27.5012,114016.3842
2008-03-11 14:30:00,51.21,51.39,51.1,51.33,181909.99887779148,27.4958,27.5925,27.4368,27.5602,181909.9989
2008-03-11 14:40:00,51.34,51.49,51.26,51.45,166647.963191561,27.5656,27.6462,27.5227,27.6247,166647.9632
2008-03-11 14:50:00,51.46,51.74,51.42,51.67,374368.7577151835,27.63,27.7804,27.6086,27.7428,374368.7577
2008-03-11 15:00:00,51.66,51.7,51.4,51.51,236337.11143530463,27.7374,27.7589,27.5978,27.6569,236337.1114
2008-03-11 15:10:00,51.5,51.71,51.39,51.7,198967.56817416675,27.6515,27.7643,27.5925,27.7589,198967.5682
2008-03-11 15:20:00,51.7,51.72,51.6,51.67,239367.07440242395,27.7589,27.7696,27.7052,27.7428,239367.0744
2008-03-11 15:30:00,51.67,51.71,51.48,51.69,269666.7040736169,27.7428,27.7643,27.6408,27.7535,269666.7041
2008-03-11 15:40:00,51.69,51.77,51.56,51.77,324991.58343620243,27.7535,27.7965,27.6837,27.7965,324991.5834
2008-03-11 15:50:00,51.77,52.31,51.76,52.2,550892.1557625406,27.7965,28.0864,27.7911,28.0274,550892.1558
2008-03-12 09:30:00,52.38,52.57,51.95,52.21,180114.4652676467,28.124,28.226,27.8931,28.0327,180114.4653
2008-03-12 09:40:00,52.2,52.21,51.61,51.84,177982.2691055998,28.0274,28.0327,27.7106,27.8341,177982.2691
2008-03-12 09:50:00,51.85,52.13,51.78,52.11,154415.89047244977,27.8394,27.9898,27.8019,27.979,154415.8905
2008-03-12 10:00:00,52.11,52.19,51.8,51.83,167882.3925485355,27.979,28.022,27.8126,27.8287,167882.3925
2008-03-12 10:10:00,51.83,51.98,51.81,51.94,162495.79171810122,27.8287,27.9092,27.818,27.8878,162495.7917
2008-03-12 10:20:00,51.97,52.12,51.94,52.0,129615.0824823252,27.9039,27.9844,27.8878,27.92,129615.0825
2008-03-12 10:30:00,52.01,52.28,52.0,52.26,141061.6092469981,27.9254,28.0703,27.92,28.0596,141061.6092
2008-03-12 10:40:00,52.26,52.48,52.25,52.48,264616.7657950847,28.0596,28.1777,28.0542,28.1777,264616.7658
2008-03-12 10:50:00,52.48,52.62,52.41,52.46,113118.61743912018,28.1777,28.2529,28.1401,28.167,113118.6174
2008-03-12 11:00:00,52.47,52.83,52.42,52.83,193805.40904500056,28.1723,28.3656,28.1455,28.3656,193805.409
2008-03-12 11:10:00,52.82,52.96,52.78,52.82,147121.53518123666,28.3603,28.4354,28.3388,28.3603,147121.5352
2008-03-12 11:20:00,52.82,52.83,52.66,52.66,147458.1977331388,28.3603,28.3656,28.2744,28.2744,147458.1977
2008-03-12 11:30:00,52.66,52.68,52.33,52.37,95724.38559084278,28.2744,28.2851,28.0972,28.1186,95724.3856
2008-03-12 11:40:00,52.37,52.43,52.16,52.23,96509.93154528111,28.1186,28.1509,28.0059,28.0435,96509.9315
2008-03-12 11:50:00,52.21,52.26,52.07,52.21,73392.43631466725,28.0327,28.0596,27.9576,28.0327,73392.4363
2008-03-12 12:00:00,52.21,52.25,52.01,52.08,89776.68050723824,28.0327,28.0542,27.9254,27.9629,89776.6805
2008-03-12 12:10:00,52.09,52.16,51.98,52.0,50723.824486589605,27.9683,28.0059,27.9092,27.92,50723.8245
2008-03-12 12:20:00,52.0,52.09,51.93,52.01,66995.84782852653,27.92,27.9683,27.8824,27.9254,66995.8478
2008-03-12 12:30:00,52.01,52.16,52.0,52.05,90674.44731231064,27.9254,28.0059,27.92,27.9468,90674.4473
2008-03-12 12:40:00,52.05,52.1,51.69,51.74,86522.27583885085,27.9468,27.9737,27.7535,27.7804,86522.2758
2008-03-12 12:50:00,51.74,52.07,51.74,51.99,80350.12905397822,27.7804,27.9576,27.7804,27.9146,80350.1291
2008-03-12 13:00:00,51.98,52.18,51.98,52.11,45112.781954887214,27.9092,28.0166,27.9092,27.979,45112.782
2008-03-12 13:10:00,52.1,52.11,51.84,51.84,58579.28403097295,27.9737,27.979,27.8341,27.8341,58579.284
2008-03-12 13:20:00,51.84,52.0,51.83,51.92,113904.16339355853,27.8341,27.92,27.8287,27.877,113904.1634
2008-03-12 13:30:00,51.92,52.04,51.85,51.87,114353.04679609471,27.877,27.9415,27.8394,27.8502,114353.0468
2008-03-12 13:40:00,51.87,51.97,51.59,51.77,122994.0522949164,27.8502,27.9039,27.6998,27.7965,122994.0523
2008-03-12 13:50:00,51.77,51.92,51.74,51.74,108068.67916058804,27.7965,27.877,27.7804,27.7804,108068.6792
2008-03-12 14:00:00,51.74,51.92,51.61,51.71,105263.15789473684,27.7804,27.877,27.7106,27.7643,105263.1579
2008-03-12 14:10:00,51.69,51.87,51.57,51.85,114465.26764672875,27.7535,27.8502,27.6891,27.8394,114465.2676
2008-03-12 14:20:00,51.85,51.91,51.67,51.71,83941.19627426776,27.8394,27.8717,27.7428,27.7643,83941.1963
2008-03-12 14:30:00,51.7,52.04,51.68,51.92,218718.4378857592,27.7589,27.9415,27.7482,27.877,218718.4379
2008-03-12 14:40:00,51.92,52.13,51.88,52.03,74851.30737290988,27.877,27.9898,27.8556,27.9361,74851.3074
2008-03-12 14:50:00,52.02,52.02,51.74,51.86,86410.05498821681,27.9307,27.9307,27.7804,27.8448,86410.055
2008-03-12 15:00:00,51.87,51.87,51.65,51.66,132308.38289754235,27.8502,27.8502,27.7321,27.7374,132308.3829
2008-03-12 15:10:00,51.66,51.81,51.54,51.76,117607.45146448207,27.7374,27.818,27.673,27.7911,117607.4515
2008-03-12 15:20:00,51.76,51.78,51.45,51.46,198294.24307036249,27.7911,27.8019,27.6247,27.63,198294.2431
2008-03-12 15:30:00,51.45,51.64,51.43,51.46,275389.9674559533,27.6247,27.7267,27.6139,27.63,275389.9675
2008-03-12 15:40:00,51.47,51.7,51.42,51.63,343395.8029401863,27.6354,27.7589,27.6086,27.7213,343395.8029
2008-03-12 15:50:00,51.63,51.7,51.31,51.46,430815.8455841095,27.7213,27.7589,27.5495,27.63,430815.8456
2008-03-13 09:30:00,50.61,50.91,50.18,50.62,214117.3830097632,27.1737,27.3347,26.9428,27.179,214117.383
2008-03-13 09:40:00,50.63,50.7,50.16,50.32,156435.86578386262,27.1844,27.222,26.932,27.018,156435.8658
2008-03-13 09:50:00,50.32,50.57,50.29,50.48,189653.2375715408,27.018,27.1522,27.0018,27.1039,189653.2376
2008-03-13 10:00:00,50.52,50.66,50.41,50.61,207496.3528223544,27.1253,27.2005,27.0663,27.1737,207496.3528
2008-03-13 10:10:00,50.62,50.84,50.48,50.5,240713.7246100325,27.179,27.2972,27.1039,27.1146,240713.7246
2008-03-13 10:20:00,50.5,50.56,50.2,50.35,181012.2320727191,27.1146,27.1468,26.9535,27.0341,181012.2321
2008-03-13 10:30:00,50.35,50.48,50.19,50.21,131522.83694310402,27.0341,27.1039,26.9482,26.9589,131522.8369
2008-03-13 10:40:00,50.2,50.39,50.12,50.35,146560.43092806643,26.9535,27.0555,26.9106,27.0341,146560.4309
2008-03-13 10:50:00,50.35,50.53,50.34,50.41,92357.76007182134,27.0341,27.1307,27.0287,27.0663,92357.7601
2008-03-13 11:00:00,50.42,51.02,50.42,51.02,287397.5984737964,27.0716,27.3938,27.0716,27.3938,287397.5985
2008-03-13 11:10:00,51.01,51.21,50.49,50.53,227808.32678711705,27.3884,27.4958,27.1092,27.1307,227808.3268
2008-03-13 11:20:00,50.53,51.09,50.53,50.96,273818.87554707663,27.1307,27.4314,27.1307,27.3616,273818.8755
2008-03-13 11:30:00,50.94,51.02,50.73,50.94,144316.01391538547,27.3508,27.3938,27.2381,27.3508,144316.0139
2008-03-13 11:40:00,50.94,51.07,50.87,50.92,221411.7383009763,27.3508,27.4206,27.3133,27.3401,221411.7383
2008-03-13 11:50:00,50.92,51.15,50.88,51.04,160026.93300415218,27.3401,27.4636,27.3186,27.4045,160026.933
2008-03-13 12:00:00,51.05,51.43,51.05,51.09,181909.99887779148,27.4099,27.6139,27.4099,27.4314,181909.9989
2008-03-13 12:10:00,51.1,51.26,50.87,50.97,116597.46380877566,27.4368,27.5227,27.3133,27.367,116597.4638
2008-03-13 12:20:00,50.98,50.98,50.7,50.9,106385.36640107732,27.3723,27.3723,27.222,27.3294,106385.3664
2008-03-13 12:30:00,50.89,50.92,50.67,50.86,100774.32386937492,27.324,27.3401,27.2059,27.3079,100774.3239
2008-03-13 12:40:00,50.87,50.89,50.59,50.7,93928.851980698,27.3133,27.324,27.1629,27.222,93928.852
2008-03-13 12:50:00,50.71,50.86,50.69,50.75,92357.76007182134,27.2274,27.3079,27.2166,27.2488,92357.7601
2008-03-13 13:00:00,50.74,51.14,50.74,51.04,153630.34451801144,27.2435,27.4582,27.2435,27.4045,153630.3445
2008-03-13 13:10:00,51.04,51.1,50.85,51.05,85848.95073504657,27.4045,27.4368,27.3025,27.4099,85848.9507
2008-03-13 13:20:00,51.05,51.46,50.94,51.31,130400.62843676354,27.4099,27.63,27.3508,27.5495,130400.6284
2008-03-13 13:30:00,51.33,51.53,51.21,51.4,110425.31702390304,27.5602,27.6676,27.4958,27.5978,110425.317
2008-03-13 13:40:00,51.4,51.43,51.16,51.17,160700.25810795644,27.5978,27.6139,27.469,27.4743,160700.2581
2008-03-13 13:50:00,51.18,51.68,51.17,51.38,112333.07148468184,27.4797,27.7482,27.4743,27.5871,112333.0715
2008-03-13 14:00:00,51.37,51.71,51.34,51.61,281562.11424082593,27.5817,27.7643,27.5656,27.7106,281562.1142
2008-03-13 14:10:00,51.62,51.68,51.16,51.23,306587.3639322186,27.716,27.7482,27.469,27.5066,306587.3639
2008-03-13 14:20:00,51.24,51.56,51.22,51.55,164066.88362697788,27.5119,27.6837,27.5012,27.6784,164066.8836
2008-03-13 14:30:00,51.57,51.57,51.16,51.29,153967.00706991358,27.6891,27.6891,27.469,27.5388,153967.0071
2008-03-13 14:40:00,51.26,51.3,51.1,51.26,118729.65997082255,27.5227,27.5441,27.4368,27.5227,118729.66
2008-03-13 14:50:00,51.26,51.45,51.17,51.39,104365.39108966444,27.5227,27.6247,27.4743,27.5925,104365.3911
2008-03-13 15:00:00,51.41,51.5,51.19,51.42,206935.24856918416,27.6032,27.6515,27.4851,27.6086,206935.2486
2008-03-13 15:10:00,51.41,51.47,51.24,51.26,139827.17989002354,27.6032,27.6354,27.5119,27.5227,139827.1799
2008-03-13 15:20:00,51.26,51.35,51.18,51.29,225115.02637189988,27.5227,27.571,27.4797,27.5388,225115.0264
2008-03-13 15:30:00,51.29,51.47,51.29,51.46,221636.1800022444,27.5388,27.6354,27.5388,27.63,221636.18
2008-03-13 15:40:00,51.46,51.55,51.17,51.26,274492.2006508809,27.63,27.6784,27.4743,27.5227,274492.2007
2008-03-13 15:50:00,51.26,51.34,51.09,51.25,369094.3777353832,27.5227,27.5656,27.4314,27.5173,369094.3777
2008-03-14 09:30:00,51.42,51.78,50.58,51.68,418695.9937156324,27.6086,27.8019,27.1576,27.7482,418695.9937
2008-03-14 09:40:00,51.67,51.69,50.81,50.98,367411.0649758725,27.7428,27.7535,27.281,27.3723,367411.065
2008-03-14 09:50:00,50.97,51.36,50.18,50.18,292447.53675232857,27.367,27.5764,26.9428,26.9428,292447.5368
2008-03-14 10:00:00,50.14,51.16,49.98,51.16,413870.4971383683,26.9213,27.469,26.8354,27.469,413870.4971
2008-03-14 10:10:00,51.16,51.17,50.7,50.97,367074.4024239704,27.469,27.4743,27.222,27.367,367074.4024
2008-03-14 10:20:00,50.95,51.01,50.49,50.82,261362.36112669733,27.3562,27.3884,27.1092,27.2864,261362.3611
2008-03-14 10:30:00,50.79,51.05,50.58,50.58,216810.68342498035,27.2703,27.4099,27.1576,27.1576,216810.6834
2008-03-14 10:40:00,50.6,50.72,50.17,50.57,316799.4613399169,27.1683,27.2327,26.9374,27.1522,316799.4613
2008-03-14 10:50:00,50.57,50.94,50.5,50.62,179777.80271574456,27.1522,27.3508,27.1146,27.179,179777.8027
2008-03-14 11:00:00,50.62,50.93,50.59,50.86,132645.0454494445,27.179,27.3455,27.1629,27.3079,132645.0454
2008-03-14 11:10:00,50.86,50.9,50.52,50.79,181124.45292335315,27.3079,27.3294,27.1253,27.2703,181124.4529
2008-03-14 11:20:00,50.74,50.88,50.62,50.78,452923.3531590169,27.2435,27.3186,27.179,27.2649,452923.3532
2008-03-14 11:30:00,50.78,50.94,50.67,50.87,107058.6915048816,27.2649,27.3508,27.2059,27.3133,107058.6915
2008-03-14 11:40:00,50.87,51.39,50.85,51.23,111210.86297834136,27.3133,27.5925,27.3025,27.5066,111210.863
2008-03-14 11:50:00,51.22,51.22,50.76,50.87,107058.6915048816,27.5012,27.5012,27.2542,27.3133,107058.6915
2008-03-14 12:00:00,50.85,51.06,50.78,50.94,83716.75457299966,27.3025,27.4153,27.2649,27.3508,83716.7546
2008-03-14 12:10:00,50.94,51.13,50.91,51.02,72943.55291213107,27.3508,27.4529,27.3347,27.3938,72943.5529
2008-03-14 12:20:00,51.0,51.08,50.82,50.87,68118.05633486701,27.3831,27.426,27.2864,27.3133,68118.0563
2008-03-14 12:30:00,50.86,51.02,50.77,50.92,74626.86567164179,27.3079,27.3938,27.2596,27.3401,74626.8657
2008-03-14 12:40:00,50.92,50.94,50.61,50.94,208506.34047806085,27.3401,27.3508,27.1737,27.3508,208506.3405
2008-03-14 12:50:00,50.91,51.18,50.61,50.81,229491.63954662776,27.3347,27.4797,27.1737,27.281,229491.6395
2008-03-14 13:00:00,50.8,50.89,50.57,50.81,164066.88362697788,27.2757,27.324,27.1522,27.281,164066.8836
2008-03-14 13:10:00,50.81,50.91,50.59,50.71,98529.90685669395,27.281,27.3347,27.1629,27.2274,98529.9069
2008-03-14 13:20:00,50.71,50.83,50.65,50.7,100213.21961620467,27.2274,27.2918,27.1951,27.222,100213.2196
2008-03-14 13:30:00,50.71,50.78,50.57,50.67,182695.54483222985,27.2274,27.2649,27.1522,27.2059,182695.5448
2008-03-14 13:40:00,50.68,50.86,50.59,50.6,116373.02210750755,27.2112,27.3079,27.1629,27.1683,116373.0221
2008-03-14 13:50:00,50.6,50.69,50.51,50.54,131635.05779373806,27.1683,27.2166,27.12,27.1361,131635.0578
2008-03-14 14:00:00,50.54,50.68,50.43,50.53,158792.50364717763,27.1361,27.2112,27.077,27.1307,158792.5036
2008-03-14 14:10:00,50.53,50.67,50.38,50.5,164964.65043205026,27.1307,27.2059,27.0502,27.1146,164964.6504
2008-03-14 14:20:00,50.53,50.56,50.09,50.23,203007.5187969925,27.1307,27.1468,26.8945,26.9696,203007.5188
2008-03-14 14:30:00,50.21,50.45,50.13,50.26,215239.59151610368,26.9589,27.0878,26.9159,26.9857,215239.5915
2008-03-14 14:40:00,50.28,50.77,50.23,50.31,297946.3584333969,26.9965,27.2596,26.9696,27.0126,297946.3584
2008-03-14 14:50:00,50.34,50.57,50.31,50.45,178431.152508136,27.0287,27.1522,27.0126,27.0878,178431.1525
2008-03-14 15:00:00,50.45,50.62,50.36,50.61,179216.69846257434,27.0878,27.179,27.0394,27.1737,179216.6985
2008-03-14 15:10:00,50.61,51.08,50.5,50.85,361351.1390416339,27.1737,27.426,27.1146,27.3025,361351.139
2008-03-14 15:20:00,50.85,51.1,50.71,50.84,278532.15127370664,27.3025,27.4368,27.2274,27.2972,278532.1513
2008-03-14 15:30:00,50.83,50.9,50.57,50.75,316126.1362361127,27.2918,27.3294,27.1522,27.2488,316126.1362
2008-03-14 15:40:00,50.74,50.76,50.48,50.59,378633.1500392773,27.2435,27.2542,27.1039,27.1629,378633.15
2008-03-14 15:50:00,50.6,50.72,50.33,50.36,463920.9965211536,27.1683,27.2327,27.0233,27.0394,463920.9965
2008-03-17 09:30:00,49.23,49.95,49.06,49.33,374032.0951632813,26.4327,26.8193,26.3414,26.4864,374032.0952
2008-03-17 09:40:00,49.33,49.69,49.18,49.52,300976.3214005162,26.4864,26.6797,26.4059,26.5884,300976.3214
2008-03-17 09:50:00,49.53,49.9,49.52,49.78,269105.59982044663,26.5938,26.7924,26.5884,26.728,269105.5998
2008-03-17 10:00:00,49.79,50.11,49.79,50.1,217035.1251262485,26.7334,26.9052,26.7334,26.8998,217035.1251
2008-03-17 10:10:00,50.11,50.11,49.87,49.98,205027.4941084053,26.9052,26.9052,26.7763,26.8354,205027.4941
2008-03-17 10:20:00,49.98,50.41,49.94,50.34,236112.66973403652,26.8354,27.0663,26.8139,27.0287,236112.6697
2008-03-17 10:30:00,50.34,50.53,49.96,50.31,182583.32398159572,27.0287,27.1307,26.8247,27.0126,182583.324
2008-03-17 10:40:00,50.3,50.38,50.1,50.19,190214.341824711,27.0072,27.0502,26.8998,26.9482,190214.3418
2008-03-17 10:50:00,50.18,50.35,49.97,50.06,165301.3129839524,26.9428,27.0341,26.83,26.8784,165301.313
2008-03-17 11:00:00,50.07,50.24,49.9,50.11,110425.31702390304,26.8837,26.975,26.7924,26.9052,110425.317
2008-03-17 11:10:00,50.11,50.12,49.82,49.92,124228.48165189092,26.9052,26.9106,26.7495,26.8032,124228.4817
2008-03-17 11:20:00,49.91,50.12,49.85,49.96,95275.50218830658,26.7978,26.9106,26.7656,26.8247,95275.5022
2008-03-17 11:30:00,49.96,50.26,49.96,50.04,116260.80125687351,26.8247,26.9857,26.8247,26.8676,116260.8013
2008-03-17 11:40:00,50.07,50.28,49.99,50.28,120412.97273033328,26.8837,26.9965,26.8408,26.9965,120412.9727
2008-03-17 11:50:00,50.26,50.27,49.92,50.0,105487.59959600492,26.9857,26.9911,26.8032,26.8461,105487.5996
2008-03-17 12:00:00,49.99,50.27,49.86,50.24,137358.3211760745,26.8408,26.9911,26.771,26.975,137358.3212
2008-03-17 12:10:00,50.24,50.3,50.07,50.27,81696.7792615868,26.975,27.0072,26.8837,26.9911,81696.7793
2008-03-17 12:20:00,50.27,50.27,49.96,50.21,96397.71069464706,26.9911,26.9911,26.8247,26.9589,96397.7107
2008-03-17 12:30:00,50.2,50.45,50.08,50.38,147682.6394344069,26.9535,27.0878,26.8891,27.0502,147682.6394
2008-03-17 12:40:00,50.36,50.43,50.22,50.36,92469.9809224554,27.0394,27.077,26.9643,27.0394,92469.9809
2008-03-17 12:50:00,50.36,50.51,50.22,50.32,102457.63662888564,27.0394,27.12,26.9643,27.018,102457.6366
2008-03-17 13:00:00,50.34,50.45,50.06,50.1,76534.6201324206,27.0287,27.0878,26.8784,26.8998,76534.6201
2008-03-17 13:10:00,50.09,50.21,50.0,50.07,85287.84648187633,26.8945,26.9589,26.8461,26.8837,85287.8465
2008-03-17 13:20:00,50.06,50.17,49.82,50.12,159802.49130288407,26.8784,26.9374,26.7495,26.9106,159802.4913
2008-03-17 13:30:00,50.14,50.2,50.03,50.09,112445.2923353159,26.9213,26.9535,26.8622,26.8945,112445.2923
2008-03-17 13:40:00,50.09,50.36,50.01,50.35,159690.27045225003,26.8945,27.0394,26.8515,27.0341,159690.2705
2008-03-17 13:50:00,50.35,50.42,50.2,50.4,164852.42958141622,27.0341,27.0716,26.9535,27.0609,164852.4296
2008-03-17 14:00:00,50.41,51.18,50.34,51.09,262709.0113343059,27.0663,27.4797,27.0287,27.4314,262709.0113
2008-03-17 14:10:00,51.09,51.1,50.62,50.65,204803.05240713723,27.4314,27.4368,27.179,27.1951,204803.0524
2008-03-17 14:20:00,50.64,50.74,50.48,50.56,125462.91100886544,27.1898,27.2435,27.1039,27.1468,125462.911
2008-03-17 14:30:00,50.54,50.66,50.42,50.61,157221.41173830096,27.1361,27.2005,27.0716,27.1737,157221.4117
2008-03-17 14:40:00,50.61,50.88,50.46,50.53,180787.790371451,27.1737,27.3186,27.0931,27.1307,180787.7904
2008-03-17 14:50:00,50.56,51.02,50.5,50.7,209628.54898440128,27.1468,27.3938,27.1146,27.222,209628.549
2008-03-17 15:00:00,50.71,50.88,50.47,50.63,176747.8397486253,27.2274,27.3186,27.0985,27.1844,176747.8397
2008-03-17 15:10:00,50.66,50.78,50.48,50.76,138704.9713836831,27.2005,27.2649,27.1039,27.2542,138704.9714
2008-03-17 15:20:00,50.77,51.02,50.64,50.65,320166.0868589384,27.2596,27.3938,27.1898,27.1951,320166.0869
2008-03-17 15:30:00,50.65,51.01,50.63,50.8,369879.9236898216,27.1951,27.3884,27.1844,27.2757,369879.9237
2008-03-17 15:40:00,50.8,50.96,50.69,50.86,466614.2969363707,27.2757,27.3616,27.2166,27.3079,466614.2969
2008-03-17 15:50:00,50.84,50.89,50.36,50.38,555380.9897879026,27.2972,27.324,27.0394,27.0502,555380.9898
2008-03-18 09:30:00,51.21,52.12,50.67,51.67,312647.2898664572,27.4958,27.9844,27.2059,27.7428,312647.2899
2008-03-18 09:40:00,51.67,51.92,51.51,51.84,235327.12377959825,27.7428,27.877,27.6569,27.8341,235327.1238
2008-03-18 09:50:00,51.84,51.87,51.59,51.77,250364.71776456063,27.8341,27.8502,27.6998,27.7965,250364.7178
2008-03-18 10:00:00,51.77,51.95,51.64,51.64,177084.50230052744,27.7965,27.8931,27.7267,27.7267,177084.5023
2008-03-18 10:10:00,51.63,51.72,51.42,51.5,181348.8946246213,27.7213,27.7696,27.6086,27.6515,181348.8946
2008-03-18 10:20:00,51.5,51.61,51.34,51.59,171136.7972169229,27.6515,27.7106,27.5656,27.6998,171136.7972
2008-03-18 10:30:00,51.59,51.64,51.39,51.43,126809.56121647402,27.6998,27.7267,27.5925,27.6139,126809.5612
2008-03-18 10:40:00,51.43,51.91,51.43,51.88,202895.2979463584,27.6139,27.8717,27.6139,27.8556,202895.2979
2008-03-18 10:50:00,51.88,52.59,51.88,52.59,354842.3297048591,27.8556,28.2368,27.8556,28.2368,354842.3297
2008-03-18 11:00:00,52.57,52.77,52.21,52.22,324991.58343620243,28.226,28.3334,28.0327,28.0381,324991.5834
2008-03-18 11:10:00,52.22,52.22,51.86,51.88,184491.0784423746,28.0381,28.0381,27.8448,27.8556,184491.0784
2008-03-18 11:20:00,51.88,52.08,51.84,51.9,143530.4679609471,27.8556,27.9629,27.8341,27.8663,143530.468
2008-03-18 11:30:00,51.91,52.29,51.89,52.04,144316.01391538547,27.8717,28.0757,27.8609,27.9415,144316.0139
2008-03-18 11:40:00,52.06,52.2,52.04,52.18,121198.51868477162,27.9522,28.0274,27.9415,28.0166,121198.5187
2008-03-18 11:50:00,52.19,52.25,52.0,52.03,180002.24441701267,28.022,28.0542,27.92,27.9361,180002.2444
2008-03-18 12:00:00,52.03,52.17,52.02,52.16,107507.5749074178,27.9361,28.0113,27.9307,28.0059,107507.5749
2008-03-18 12:10:00,52.16,52.28,52.05,52.1,152059.25260913477,28.0059,28.0703,27.9468,27.9737,152059.2526
2008-03-18 12:20:00,52.12,52.12,52.0,52.03,91011.10986421276,27.9844,27.9844,27.92,27.9361,91011.1099
2008-03-18 12:30:00,52.02,52.33,52.02,52.29,86073.39243631467,27.9307,28.0972,27.9307,28.0757,86073.3924
2008-03-18 12:40:00,52.28,52.28,52.15,52.16,71821.34440579059,28.0703,28.0703,28.0005,28.0059,71821.3444
2008-03-18 12:50:00,52.14,52.25,52.12,52.12,64190.32656267534,27.9952,28.0542,27.9844,27.9844,64190.3266
2008-03-18 13:00:00,52.13,52.13,52.03,52.06,64414.76826394344,27.9898,27.9898,27.9361,27.9522,64414.7683
2008-03-18 13:10:00,52.06,52.32,52.05,52.27,119290.7642239928,27.9522,28.0918,27.9468,28.065,119290.7642
2008-03-18 13:20:00,52.28,52.35,52.17,52.25,109639.7710694647,28.0703,28.1079,28.0113,28.0542,109639.7711
2008-03-18 13:30:00,52.25,52.31,52.16,52.29,153518.1236673774,28.0542,28.0864,28.0059,28.0757,153518.1237
2008-03-18 13:40:00,52.29,52.52,52.29,52.33,180338.9069689148,28.0757,28.1992,28.0757,28.0972,180338.907
2008-03-18 13:50:00,52.33,52.42,52.25,52.33,86746.71754011895,28.0972,28.1455,28.0542,28.0972,86746.7175
2008-03-18 14:00:00,52.33,52.44,52.22,52.3,153742.56536864548,28.0972,28.1562,28.0381,28.0811,153742.5654
2008-03-18 14:10:00,52.3,52.56,51.51,52.25,271911.12108629785,28.0811,28.2207,27.6569,28.0542,271911.1211
2008-03-18 14:20:00,52.26,52.29,51.65,51.92,243182.5833239816,28.0596,28.0757,27.7321,27.877,243182.5833
2008-03-18 14:30:00,51.92,51.98,51.5,51.69,254068.00583548425,27.877,27.9092,27.6515,27.7535,254068.0058
2008-03-18 14:40:00,51.68,52.21,51.62,52.18,229154.9769947256,27.7482,28.0327,27.716,28.0166,229154.977
2008-03-18 14:50:00,52.18,52.83,52.18,52.76,303894.06351700146,28.0166,28.3656,28.0166,28.328,303894.0635
2008-03-18 15:00:00,52.77,52.8,52.34,52.56,209965.21153630345,28.3334,28.3495,28.1025,28.2207,209965.2115
2008-03-18 15:10:00,52.55,52.76,52.28,52.43,249579.1718101223,28.2153,28.328,28.0703,28.1509,249579.1718
2008-03-18 15:20:00,52.42,52.71,52.33,52.54,219840.64639209965,28.1455,28.3012,28.0972,28.2099,219840.6464
2008-03-18 15:30:00,52.54,52.72,52.45,52.66,230726.06890360228,28.2099,28.3066,28.1616,28.2744,230726.0689
2008-03-18 15:40:00,52.66,52.94,52.66,52.82,326899.3378969812,28.2744,28.4247,28.2744,28.3603,326899.3379
2008-03-18 15:50:00,52.82,53.1,52.81,52.93,463584.3339692515,28.3603,28.5106,28.3549,28.4193,463584.334
2008-03-19 09:30:00,53.09,54.03,53.09,53.78,236449.3322859388,28.5052,29.0099,28.5052,28.8757,236449.3323
2008-03-19 09:40:00,53.8,54.1,53.6,53.94,203568.6230501627,28.8864,29.0475,28.7791,28.9616,203568.6231
2008-03-19 09:50:00,53.9,54.05,53.23,53.25,204466.3898552351,28.9401,29.0207,28.5804,28.5911,204466.3899
2008-03-19 10:00:00,53.31,53.73,53.22,53.54,162383.57086746718,28.6234,28.8489,28.575,28.7468,162383.5709
2008-03-19 10:10:00,53.56,53.69,53.32,53.41,88205.58859836157,28.7576,28.8274,28.6287,28.677,88205.5886
2008-03-19 10:20:00,53.4,53.69,53.36,53.55,98978.79025923015,28.6717,28.8274,28.6502,28.7522,98978.7903
2008-03-19 10:30:00,53.54,53.57,53.22,53.48,132196.1620469083,28.7468,28.763,28.575,28.7146,132196.162
2008-03-19 10:40:00,53.49,53.7,53.31,53.65,87644.48434519133,28.72,28.8328,28.6234,28.8059,87644.4843
2008-03-19 10:50:00,53.64,53.77,53.54,53.67,94714.39793513634,28.8005,28.8703,28.7468,28.8166,94714.3979
2008-03-19 11:00:00,53.67,53.81,53.63,53.72,133542.81225451687,28.8166,28.8918,28.7952,28.8435,133542.8123
2008-03-19 11:10:00,53.75,53.78,53.58,53.58,82482.32521602513,28.8596,28.8757,28.7683,28.7683,82482.3252
2008-03-19 11:20:00,53.58,53.78,53.5,53.64,81360.11670968466,28.7683,28.8757,28.7254,28.8005,81360.1167
2008-03-19 11:30:00,53.65,53.83,53.62,53.77,97632.14005162158,28.8059,28.9026,28.7898,28.8703,97632.1401
2008-03-19 11:40:00,53.77,53.93,53.58,53.64,87756.70519582537,28.8703,28.9562,28.7683,28.8005,87756.7052
2008-03-19 11:50:00,53.62,53.8,53.56,53.56,78330.15374256537,28.7898,28.8864,28.7576,28.7576,78330.1537
2008-03-19 12:00:00,53.57,53.6,53.36,53.56,91235.55156548086,28.763,28.7791,28.6502,28.7576,91235.5516
2008-03-19 12:10:00,53.56,53.69,53.39,53.61,113343.05914038829,28.7576,28.8274,28.6663,28.7844,113343.0591
2008-03-19 12:20:00,53.62,53.64,53.36,53.39,124228.48165189092,28.7898,28.8005,28.6502,28.6663,124228.4817
2008-03-19 12:30:00,53.4,53.42,53.12,53.23,132196.1620469083,28.6717,28.6824,28.5213,28.5804,132196.162
2008-03-19 12:40:00,53.23,53.23,52.94,53.07,107844.23745931992,28.5804,28.5804,28.4247,28.4945,107844.2375
2008-03-19 12:50:00,53.07,53.33,53.0,53.0,77095.72438559085,28.4945,28.6341,28.4569,28.4569,77095.7244
2008-03-19 13:00:00,53.05,53.29,52.88,53.12,117495.23061384803,28.4838,28.6126,28.3925,28.5213,117495.2306
2008-03-19 13:10:00,53.12,53.23,52.97,53.23,89440.0179553361,28.5213,28.5804,28.4408,28.5804,89440.018
2008-03-19 13:20:00,53.21,53.37,52.97,53.05,114465.26764672875,28.5697,28.6556,28.4408,28.4838,114465.2676
2008-03-19 13:30:00,53.04,53.04,52.6,52.79,147345.97688250476,28.4784,28.4784,28.2421,28.3442,147345.9769
2008-03-19 13:40:00,52.81,53.02,52.71,52.9,91235.55156548086,28.3549,28.4676,28.3012,28.4032,91235.5516
2008-03-19 13:50:00,52.88,52.88,52.55,52.7,123442.9356974526,28.3925,28.3925,28.2153,28.2958,123442.9357
2008-03-19 14:00:00,52.7,52.84,52.49,52.69,147233.75603187073,28.2958,28.371,28.1831,28.2905,147233.756
2008-03-19 14:10:00,52.69,52.85,52.47,52.61,277634.38446863426,28.2905,28.3764,28.1723,28.2475,277634.3845
2008-03-19 14:20:00,52.65,52.76,52.59,52.64,135226.1250140276,28.269,28.328,28.2368,28.2636,135226.125
2008-03-19 14:30:00,52.64,52.74,52.31,52.37,177533.38570306363,28.2636,28.3173,28.0864,28.1186,177533.3857
2008-03-19 14:40:00,52.36,52.67,52.26,52.55,184154.41589047245,28.1133,28.2797,28.0596,28.2153,184154.4159
2008-03-19 14:50:00,52.54,52.76,52.48,52.73,241162.6080125688,28.2099,28.328,28.1777,28.3119,241162.608
2008-03-19 15:00:00,52.73,52.96,52.62,52.88,211985.1868477163,28.3119,28.4354,28.2529,28.3925,211985.1868
2008-03-19 15:10:00,52.89,53.0,52.6,52.66,210862.97834137583,28.3978,28.4569,28.2421,28.2744,210862.9783
2008-03-19 15:20:00,52.66,52.77,52.4,52.45,232746.0442150152,28.2744,28.3334,28.1348,28.1616,232746.0442
2008-03-19 15:30:00,52.46,52.59,52.25,52.27,257210.18965323755,28.167,28.2368,28.0542,28.065,257210.1897
2008-03-19 15:40:00,52.26,52.5,52.21,52.39,346201.32420603745,28.0596,28.1884,28.0327,28.1294,346201.3242
2008-03-19 15:50:00,52.39,52.39,52.07,52.1,517674.7839748625,28.1294,28.1294,27.9576,27.9737,517674.784
2008-03-20 09:30:00,52.38,52.5,52.08,52.37,1318258.3323981594,28.124,28.1884,27.9629,28.1186,1318258.3324
2008-03-20 09:40:00,52.37,52.74,52.34,52.41,196049.8260576815,28.1186,28.3173,28.1025,28.1401,196049.8261
2008-03-20 09:50:00,52.41,52.56,52.18,52.43,176298.9563460891,28.1401,28.2207,28.0166,28.1509,176298.9563
2008-03-20 10:00:00,52.46,52.69,52.23,52.27,228481.6518909213,28.167,28.2905,28.0435,28.065,228481.6519
2008-03-20 10:10:00,52.25,52.41,52.21,52.41,91796.6558186511,28.0542,28.1401,28.0327,28.1401,91796.6558
2008-03-20 10:20:00,52.4,52.72,52.39,52.47,257659.0730557737,28.1348,28.3066,28.1294,28.1723,257659.0731
2008-03-20 10:30:00,52.44,52.58,52.16,52.21,142296.0386039726,28.1562,28.2314,28.0059,28.0327,142296.0386
2008-03-20 10:40:00,52.21,52.39,52.08,52.34,123218.49399618448,28.0327,28.1294,27.9629,28.1025,123218.494
2008-03-20 10:50:00,52.33,52.5,52.29,52.5,154079.22792054762,28.0972,28.1884,28.0757,28.1884,154079.2279
2008-03-20 11:00:00,52.52,52.54,52.35,52.43,119627.42677589496,28.1992,28.2099,28.1079,28.1509,119627.4268
2008-03-20 11:10:00,52.44,52.67,52.31,52.65,169902.36785994837,28.1562,28.2797,28.0864,28.269,169902.3679
2008-03-20 11:20:00,52.65,53.11,52.65,52.85,204354.16900460105,28.269,28.516,28.269,28.3764,204354.169
2008-03-20 11:30:00,52.86,53.07,52.65,52.74,167545.72999663337,28.3817,28.4945,28.269,28.3173,167545.73
2008-03-20 11:40:00,52.74,52.9,52.52,52.66,238020.4241948154,28.3173,28.4032,28.1992,28.2744,238020.4242
2008-03-20 11:50:00,52.66,52.75,52.57,52.66,80125.68735271013,28.2744,28.3227,28.226,28.2744,80125.6874
2008-03-20 12:00:00,52.66,53.04,52.66,52.69,179890.02356637863,28.2744,28.4784,28.2744,28.2905,179890.0236
2008-03-20 12:10:00,52.71,52.93,52.47,52.76,239030.4118505218,28.3012,28.4193,28.1723,28.328,239030.4119
2008-03-20 12:20:00,52.76,52.82,52.63,52.66,117383.009763214,28.328,28.3603,28.2582,28.2744,117383.0098
2008-03-20 12:30:00,52.67,52.77,52.49,52.6,53866.00830434294,28.2797,28.3334,28.1831,28.2421,53866.0083
2008-03-20 12:40:00,52.59,52.68,52.49,52.68,103130.96173268992,28.2368,28.2851,28.1831,28.2851,103130.9617
2008-03-20 12:50:00,52.68,52.77,52.57,52.58,70699.13589945012,28.2851,28.3334,28.226,28.2314,70699.1359
2008-03-20 13:00:00,52.58,52.8,52.58,52.65,63853.6640107732,28.2314,28.3495,28.2314,28.269,63853.664
2008-03-20 13:10:00,52.65,52.74,52.55,52.72,79901.24565144203,28.269,28.3173,28.2153,28.3066,79901.2457
2008-03-20 13:20:00,52.71,52.98,52.65,52.94,204354.16900460105,28.3012,28.4462,28.269,28.4247,204354.169
2008-03-20 13:30:00,52.9,53.1,52.86,53.07,152283.69431040288,28.4032,28.5106,28.3817,28.4945,152283.6943
2008-03-20 13:40:00,53.06,53.27,52.95,53.18,156211.42408259457,28.4891,28.6019,28.4301,28.5536,156211.4241
2008-03-20 13:50:00,53.16,53.3,53.07,53.14,116373.02210750755,28.5428,28.618,28.4945,28.5321,116373.0221
2008-03-20 14:00:00,53.13,53.39,53.13,53.31,144091.57221411736,28.5267,28.6663,28.5267,28.6234,144091.5722
2008-03-20 14:10:00,53.3,53.36,53.15,53.15,146897.09347996858,28.618,28.6502,28.5374,28.5374,146897.0935
2008-03-20 14:20:00,53.15,53.26,53.14,53.23,121984.06463920996,28.5374,28.5965,28.5321,28.5804,121984.0646
2008-03-20 14:30:00,53.23,53.38,53.17,53.36,190102.12097407697,28.5804,28.6609,28.5482,28.6502,190102.121
2008-03-20 14:40:00,53.36,53.38,53.14,53.3,233868.2527213556,28.6502,28.6609,28.5321,28.618,233868.2527
2008-03-20 14:50:00,53.3,53.41,53.26,53.39,181012.2320727191,28.618,28.677,28.5965,28.6663,181012.2321
2008-03-20 15:00:00,53.37,53.57,53.35,53.52,187521.04140949383,28.6556,28.763,28.6448,28.7361,187521.0414
2008-03-20 15:10:00,53.52,53.71,53.42,53.64,504993.8278532151,28.7361,28.8381,28.6824,28.8005,504993.8279
2008-03-20 15:20:00,53.65,53.79,53.53,53.64,242284.8165189092,28.8059,28.8811,28.7415,28.8005,242284.8165
2008-03-20 15:30:00,53.64,53.64,53.39,53.54,336213.6684996072,28.8005,28.8005,28.6663,28.7468,336213.6685
2008-03-20 15:40:00,53.56,53.62,53.26,53.31,708674.6717540119,28.7576,28.7898,28.5965,28.6234,708674.6718
2008-03-20 15:50:00,53.31,54.13,52.1,53.84,1797329.1437549095,28.6234,29.0636,27.9737,28.9079,1797329.1438
2008-03-24 09:30:00,53.75,54.8,53.75,54.52,220289.52979463583,28.8596,29.4234,28.8596,29.273,220289.5298
2008-03-24 09:40:00,54.51,54.62,54.27,54.45,256649.08540006733,29.2677,29.3267,29.1388,29.2354,256649.0854
2008-03-24 09:50:00,54.47,55.14,54.47,55.14,275165.5257546852,29.2462,29.6059,29.2462,29.6059,275165.5258
2008-03-24 10:00:00,55.16,55.72,55.08,55.4,456738.86208057456,29.6167,29.9173,29.5737,29.7455,456738.8621
2008-03-24 10:10:00,55.41,55.44,54.83,55.02,226461.6765795085,29.7509,29.767,29.4395,29.5415,226461.6766
2008-03-24 10:20:00,55.07,55.13,54.64,54.84,201436.4268881158,29.5683,29.6006,29.3375,29.4448,201436.4269
2008-03-24 10:30:00,54.84,55.11,54.82,54.97,124452.923353159,29.4448,29.5898,29.4341,29.5146,124452.9234
2008-03-24 10:40:00,54.97,55.25,54.91,55.03,122657.38974301424,29.5146,29.665,29.4824,29.5469,122657.3897
2008-03-24 10:50:00,55.03,55.19,55.0,55.1,103467.62428459208,29.5469,29.6328,29.5308,29.5844,103467.6243
2008-03-24 11:00:00,55.1,55.15,54.85,54.91,117831.8931657502,29.5844,29.6113,29.4502,29.4824,117831.8932
2008-03-24 11:10:00,54.91,55.15,54.91,55.0,110200.87532263494,29.4824,29.6113,29.4824,29.5308,110200.8753
2008-03-24 11:20:00,55.01,55.16,54.95,55.16,75636.85332734822,29.5361,29.6167,29.5039,29.6167,75636.8533
2008-03-24 11:30:00,55.14,55.25,55.06,55.25,95612.16474020873,29.6059,29.665,29.563,29.665,95612.1647
2008-03-24 11:40:00,55.23,55.34,55.07,55.07,125462.91100886544,29.6542,29.7133,29.5683,29.5683,125462.911
2008-03-24 11:50:00,55.09,55.13,55.04,55.11,56559.30871956009,29.5791,29.6006,29.5522,29.5898,56559.3087
2008-03-24 12:00:00,55.12,55.12,54.93,54.97,71821.34440579059,29.5952,29.5952,29.4932,29.5146,71821.3444
2008-03-24 12:10:00,54.97,54.99,54.84,54.97,130063.9658848614,29.5146,29.5254,29.4448,29.5146,130063.9659
2008-03-24 12:20:00,54.96,55.07,54.89,55.03,66659.1852766244,29.5093,29.5683,29.4717,29.5469,66659.1853
2008-03-24 12:30:00,55.03,55.07,54.95,55.0,88317.80944899561,29.5469,29.5683,29.5039,29.5308,88317.8094
2008-03-24 12:40:00,54.99,55.12,54.96,55.11,94153.2936819661,29.5254,29.5952,29.5093,29.5898,94153.2937
2008-03-24 12:50:00,55.09,55.2,54.96,54.96,54202.67085624509,29.5791,29.6381,29.5093,29.5093,54202.6709
2008-03-24 13:00:00,54.95,55.03,54.9,54.95,100886.54472000895,29.5039,29.5469,29.4771,29.5039,100886.5447
2008-03-24 13:10:00,54.95,55.0,54.93,54.95,55212.65851195152,29.5039,29.5308,29.4932,29.5039,55212.6585
2008-03-24 13:20:00,54.95,55.05,54.94,54.95,55773.76276512176,29.5039,29.5576,29.4985,29.5039,55773.7628
2008-03-24 13:30:00,54.95,54.98,54.94,54.97,60038.15508921557,29.5039,29.52,29.4985,29.5146,60038.1551
2008-03-24 13:40:00,54.98,55.03,54.92,54.94,137021.65862417236,29.52,29.5469,29.4878,29.4985,137021.6586
2008-03-24 13:50:00,54.95,55.0,54.91,54.97,113230.83828975425,29.5039,29.5308,29.4824,29.5146,113230.8383
2008-03-24 14:00:00,54.97,54.98,54.87,54.89,205813.04006284368,29.5146,29.52,29.461,29.4717,205813.0401
2008-03-24 14:10:00,54.89,55.03,54.89,55.03,149253.73134328358,29.4717,29.5469,29.4717,29.5469,149253.7313
2008-03-24 14:20:00,55.03,55.05,54.95,55.03,122432.94804174616,29.5469,29.5576,29.5039,29.5469,122432.948
2008-03-24 14:30:00,55.03,55.04,54.87,54.9,257322.4105038716,29.5469,29.5522,29.461,29.4771,257322.4105
2008-03-24 14:40:00,54.9,54.94,54.78,54.8,146784.8726293345,29.4771,29.4985,29.4126,29.4234,146784.8726
2008-03-24 14:50:00,54.78,54.84,54.6,54.63,230950.5106048704,29.4126,29.4448,29.316,29.3321,230950.5106
2008-03-24 15:00:00,54.63,54.8,54.58,54.7,197508.6971159241,29.3321,29.4234,29.3052,29.3697,197508.6971
2008-03-24 15:10:00,54.71,54.94,54.7,54.88,178655.5942094041,29.375,29.4985,29.3697,29.4663,178655.5942
2008-03-24 15:20:00,54.88,54.94,54.73,54.74,182919.98653349795,29.4663,29.4985,29.3858,29.3912,182919.9865
2008-03-24 15:30:00,54.74,54.97,54.73,54.83,275389.9674559533,29.3912,29.5146,29.3858,29.4395,275389.9675
2008-03-24 15:40:00,54.84,54.92,54.65,54.65,286612.05251935805,29.4448,29.4878,29.3428,29.3428,286612.0525
2008-03-24 15:50:00,54.66,54.94,54.59,54.79,482100.7743238693,29.3482,29.4985,29.3106,29.418,482100.7743
2008-03-25 09:30:00,54.91,55.08,53.91,54.49,252609.1347772416,29.4824,29.5737,28.9455,29.2569,252609.1348
2008-03-25 09:40:00,54.5,54.75,54.45,54.48,130288.4075861295,29.2623,29.3965,29.2354,29.2516,130288.4076
2008-03-25 09:50:00,54.48,54.5,54.13,54.36,183144.428234766,29.2516,29.2623,29.0636,29.1871,183144.4282
2008-03-25 10:00:00,54.36,54.59,54.13,54.24,151049.26495342833,29.1871,29.3106,29.0636,29.1227,151049.265
2008-03-25 10:10:00,54.24,54.43,54.16,54.41,238693.7492986197,29.1227,29.2247,29.0797,29.214,238693.7493
2008-03-25 10:20:00,54.39,54.54,54.36,54.37,242060.3748176411,29.2032,29.2838,29.1871,29.1925,242060.3748
2008-03-25 10:30:00,54.39,54.51,54.27,54.48,94714.39793513634,29.2032,29.2677,29.1388,29.2516,94714.3979
2008-03-25 10:40:00,54.47,54.53,54.36,54.45,123779.59824935472,29.2462,29.2784,29.1871,29.2354,123779.5982
2008-03-25 10:50:00,54.45,54.45,54.27,54.45,75973.51587925036,29.2354,29.2354,29.1388,29.2354,75973.5159
2008-03-25 11:00:00,54.41,54.65,54.38,54.46,100886.54472000895,29.214,29.3428,29.1979,29.2408,100886.5447
2008-03-25 11:10:00,54.46,54.64,54.42,54.46,95948.82729211087,29.2408,29.3375,29.2193,29.2408,95948.8273
2008-03-25 11:20:00,54.47,54.62,54.4,54.54,66322.52272472225,29.2462,29.3267,29.2086,29.2838,66322.5227
2008-03-25 11:30:00,54.55,54.59,54.38,54.4,200987.5434855796,29.2891,29.3106,29.1979,29.2086,200987.5435
2008-03-25 11:40:00,54.42,54.51,54.36,54.36,43990.57344854674,29.2193,29.2677,29.1871,29.1871,43990.5734
2008-03-25 11:50:00,54.36,54.54,54.25,54.37,76646.84098305464,29.1871,29.2838,29.1281,29.1925,76646.841
2008-03-25 12:00:00,54.37,54.57,54.32,54.57,158568.06194590955,29.1925,29.2999,29.1656,29.2999,158568.0619
2008-03-25 12:10:00,54.57,54.62,54.49,54.58,91011.10986421276,29.2999,29.3267,29.2569,29.3052,91011.1099
2008-03-25 12:20:00,54.58,54.64,54.51,54.62,75412.41162608012,29.3052,29.3375,29.2677,29.3267,75412.4116
2008-03-25 12:30:00,54.61,54.62,54.54,54.58,65649.19762091797,29.3214,29.3267,29.2838,29.3052,65649.1976
2008-03-25 12:40:00,54.58,54.62,54.52,54.62,147345.97688250476,29.3052,29.3267,29.273,29.3267,147345.9769
2008-03-25 12:50:00,54.62,54.79,54.62,54.67,85400.06733251037,29.3267,29.418,29.3267,29.3536,85400.0673
2008-03-25 13:00:00,54.67,54.71,54.6,54.7,48030.524071372456,29.3536,29.375,29.316,29.3697,48030.5241
2008-03-25 13:10:00,54.71,54.86,54.68,54.78,75636.85332734822,29.375,29.4556,29.3589,29.4126,75636.8533
2008-03-25 13:20:00,54.77,54.9,54.72,54.9,81584.55841095276,29.4073,29.4771,29.3804,29.4771,81584.5584
2008-03-25 13:30:00,54.9,55.12,54.9,55.0,85961.17158568061,29.4771,29.5952,29.4771,29.5308,85961.1716
2008-03-25 13:40:00,54.98,54.98,54.86,54.95,57008.19212209628,29.52,29.52,29.4556,29.5039,57008.1921
2008-03-25 13:50:00,54.94,55.14,54.94,55.06,68679.16058803725,29.4985,29.6059,29.4985,29.563,68679.1606
2008-03-25 14:00:00,55.07,55.07,54.89,55.03,105936.48299854112,29.5683,29.5683,29.4717,29.5469,105936.483
2008-03-25 14:10:00,55.03,55.06,54.84,54.87,73055.77376276512,29.5469,29.563,29.4448,29.461,73055.7738
2008-03-25 14:20:00,54.88,54.94,54.75,54.87,72719.11121086297,29.4663,29.4985,29.3965,29.461,72719.1112
2008-03-25 14:30:00,54.85,54.85,54.69,54.85,62619.234653798674,29.4502,29.4502,29.3643,29.4502,62619.2347
2008-03-25 14:40:00,54.83,54.92,54.73,54.83,71372.4610032544,29.4395,29.4878,29.3858,29.4395,71372.461
2008-03-25 14:50:00,54.84,54.97,54.82,54.88,74963.52822354394,29.4448,29.5146,29.4341,29.4663,74963.5282
2008-03-25 15:00:00,54.89,54.97,54.77,54.8,155425.8781281562,29.4717,29.5146,29.4073,29.4234,155425.8781
2008-03-25 15:10:00,54.79,54.9,54.71,54.75,216137.35832117609,29.418,29.4771,29.375,29.3965,216137.3583
2008-03-25 15:20:00,54.75,54.79,54.64,54.68,147233.75603187073,29.3965,29.418,29.3375,29.3589,147233.756
2008-03-25 15:30:00,54.69,54.75,54.42,54.46,165637.97553585455,29.3643,29.3965,29.2193,29.2408,165637.9755
2008-03-25 15:40:00,54.46,54.94,54.35,54.39,216698.4625743463,29.2408,29.4985,29.1818,29.2032,216698.4626
2008-03-25 15:50:00,54.4,54.59,54.32,54.58,301537.42565368646,29.2086,29.3106,29.1656,29.3052,301537.4257
2008-03-26 09:30:00,54.21,54.32,53.76,53.87,157333.63258893503,29.1066,29.1656,28.865,28.924,157333.6326
2008-03-26 09:40:00,53.86,54.02,53.74,53.74,178767.81506003815,28.9187,29.0046,28.8542,28.8542,178767.8151
2008-03-26 09:50:00,53.77,53.88,53.43,53.56,283020.98529906856,28.8703,28.9294,28.6878,28.7576,283020.9853
2008-03-26 10:00:00,53.58,53.75,53.52,53.73,236898.2156884749,28.7683,28.8596,28.7361,28.8489,236898.2157
2008-03-26 10:10:00,53.73,53.76,53.53,53.6,226349.45572887445,28.8489,28.865,28.7415,28.7791,226349.4557
2008-03-26 10:20:00,53.61,53.85,53.48,53.64,132532.82459881046,28.7844,28.9133,28.7146,28.8005,132532.8246
2008-03-26 10:30:00,53.64,53.64,53.42,53.6,114016.38424419257,28.8005,28.8005,28.6824,28.7791,114016.3842
2008-03-26 10:40:00,53.59,53.59,53.29,53.32,114465.26764672875,28.7737,28.7737,28.6126,28.6287,114465.2676
2008-03-26 10:50:00,53.31,53.35,53.23,53.33,197508.6971159241,28.6234,28.6448,28.5804,28.6341,197508.6971
2008-03-26 11:00:00,53.33,53.33,53.16,53.3,414431.6013915385,28.6341,28.6341,28.5428,28.618,414431.6014
2008-03-26 11:10:00,53.31,53.35,53.15,53.23,301425.2048030524,28.6234,28.6448,28.5374,28.5804,301425.2048
2008-03-26 11:20:00,53.23,53.54,53.22,53.54,197620.91796655816,28.5804,28.7468,28.575,28.7468,197620.918
2008-03-26 11:30:00,53.5,53.63,53.5,53.63,83155.65031982942,28.7254,28.7952,28.7254,28.7952,83155.6503
2008-03-26 11:40:00,53.63,53.79,53.59,53.75,92021.0975199192,28.7952,28.8811,28.7737,28.8596,92021.0975
2008-03-26 11:50:00,53.75,53.89,53.72,53.88,58018.17977780271,28.8596,28.9348,28.8435,28.9294,58018.1798
2008-03-26 12:00:00,53.87,53.87,53.7,53.79,79340.1413982718,28.924,28.924,28.8328,28.8811,79340.1414
2008-03-26 12:10:00,53.78,53.82,53.72,53.78,87756.70519582537,28.8757,28.8972,28.8435,28.8757,87756.7052
2008-03-26 12:20:00,53.77,53.98,53.75,53.9,92469.9809224554,28.8703,28.9831,28.8596,28.9401,92469.9809
2008-03-26 12:30:00,53.9,54.0,53.89,53.91,48703.84917517674,28.9401,28.9938,28.9348,28.9455,48703.8492
2008-03-26 12:40:00,53.92,53.94,53.7,53.81,62843.67635506677,28.9509,28.9616,28.8328,28.8918,62843.6764
2008-03-26 12:50:00,53.81,53.83,53.64,53.81,84277.8588261699,28.8918,28.9026,28.8005,28.8918,84277.8588
2008-03-26 13:00:00,53.82,54.0,53.8,53.97,116373.02210750755,28.8972,28.9938,28.8864,28.9777,116373.0221
2008-03-26 13:10:00,53.96,54.12,53.96,54.01,108180.90001122208,28.9724,29.0583,28.9724,28.9992,108180.9
2008-03-26 13:20:00,54.02,54.14,53.98,54.0,88766.69285153181,29.0046,29.069,28.9831,28.9938,88766.6929
2008-03-26 13:30:00,53.98,53.99,53.83,53.96,59813.71338794748,28.9831,28.9885,28.9026,28.9724,59813.7134
2008-03-26 13:40:00,53.96,53.96,53.85,53.88,56222.64616765795,28.9724,28.9724,28.9133,28.9294,56222.6462
2008-03-26 13:50:00,53.88,53.97,53.87,53.88,69352.48569184155,28.9294,28.9777,28.924,28.9294,69352.4857
2008-03-26 14:00:00,53.89,54.0,53.76,53.97,118617.43912018852,28.9348,28.9938,28.865,28.9777,118617.4391
2008-03-26 14:10:00,53.97,54.05,53.91,53.91,79115.6996970037,28.9777,29.0207,28.9455,28.9455,79115.6997
2008-03-26 14:20:00,53.91,53.97,53.81,53.94,73280.21546403322,28.9455,28.9777,28.8918,28.9616,73280.2155
2008-03-26 14:30:00,53.94,54.02,53.88,53.93,104477.6119402985,28.9616,29.0046,28.9294,28.9562,104477.6119
2008-03-26 14:40:00,53.93,54.03,53.86,53.97,87868.92604645943,28.9562,29.0099,28.9187,28.9777,87868.926
2008-03-26 14:50:00,54.0,54.46,54.0,54.45,142183.81775333858,28.9938,29.2408,28.9938,29.2354,142183.8178
2008-03-26 15:00:00,54.47,54.51,54.1,54.16,147009.31433060262,29.2462,29.2677,29.0475,29.0797,147009.3143
2008-03-26 15:10:00,54.17,54.18,53.88,53.94,128380.65312535068,29.0851,29.0905,28.9294,28.9616,128380.6531
2008-03-26 15:20:00,53.94,53.97,53.69,53.73,155089.21557625406,28.9616,28.9777,28.8274,28.8489,155089.2156
2008-03-26 15:30:00,53.73,53.88,53.71,53.81,139827.17989002354,28.8489,28.9294,28.8381,28.8918,139827.1799
2008-03-26 15:40:00,53.81,53.82,53.69,53.7,222197.28425541465,28.8918,28.8972,28.8274,28.8328,222197.2843
2008-03-26 15:50:00,53.7,53.75,53.56,53.69,435529.1213107395,28.8328,28.8596,28.7576,28.8274,435529.1213
2008-03-27 09:30:00,53.79,54.77,53.79,54.06,211536.3034451801,28.8811,29.4073,28.8811,29.026,211536.3034
2008-03-27 09:40:00,54.03,54.39,53.97,54.29,149590.39389518573,29.0099,29.2032,28.9777,29.1495,149590.3939
2008-03-27 09:50:00,54.29,54.33,54.05,54.29,67220.28952979464,29.1495,29.171,29.0207,29.1495,67220.2895
2008-03-27 10:00:00,54.31,54.37,53.96,53.96,120188.5310290652,29.1603,29.1925,28.9724,28.9724,120188.531
2008-03-27 10:10:00,53.97,54.13,53.94,53.94,135787.22926719784,28.9777,29.0636,28.9616,28.9616,135787.2293
2008-03-27 10:20:00,53.95,53.97,53.65,53.66,254516.8892380204,28.967,28.9777,28.8059,28.8113,254516.8892
2008-03-27 10:30:00,53.67,53.69,53.4,53.6,121422.96038603972,28.8166,28.8274,28.6717,28.7791,121422.9604
2008-03-27 10:40:00,53.6,53.78,53.56,53.7,167770.17169790147,28.7791,28.8757,28.7576,28.8328,167770.1717
2008-03-27 10:50:00,53.68,53.98,53.64,53.72,200314.2183817753,28.822,28.9831,28.8005,28.8435,200314.2184
2008-03-27 11:00:00,53.72,53.84,53.63,53.75,115699.69700370327,28.8435,28.9079,28.7952,28.8596,115699.697
2008-03-27 11:10:00,53.72,53.87,53.56,53.84,91908.87666928516,28.8435,28.924,28.7576,28.9079,91908.8767
2008-03-27 11:20:00,53.82,54.02,53.68,53.7,90450.00561104252,28.8972,29.0046,28.822,28.8328,90450.0056
2008-03-27 11:30:00,53.7,53.9,53.61,53.9,71148.0193019863,28.8328,28.9401,28.7844,28.9401,71148.0193
2008-03-27 11:40:00,53.89,54.06,53.78,53.97,79452.36224890585,28.9348,29.026,28.8757,28.9777,79452.3622
2008-03-27 11:50:00,53.98,53.99,53.85,53.97,48142.7449220065,28.9831,28.9885,28.9133,28.9777,48142.7449
2008-03-27 12:00:00,53.97,54.12,53.93,54.12,50387.161934687465,28.9777,29.0583,28.9562,29.0583,50387.1619
2008-03-27 12:10:00,54.09,54.28,54.07,54.24,63853.6640107732,29.0422,29.1442,29.0314,29.1227,63853.664
2008-03-27 12:20:00,54.24,54.37,54.18,54.36,48816.07002581079,29.1227,29.1925,29.0905,29.1871,48816.07
2008-03-27 12:30:00,54.37,54.54,54.37,54.42,90337.78476040848,29.1925,29.2838,29.1925,29.2193,90337.7848
2008-03-27 12:40:00,54.42,54.53,54.35,54.36,63629.2223095051,29.2193,29.2784,29.1818,29.1871,63629.2223
2008-03-27 12:50:00,54.36,54.37,54.18,54.19,53753.787453708894,29.1871,29.1925,29.0905,29.0958,53753.7875
2008-03-27 13:00:00,54.2,54.3,54.1,54.3,38716.19346874649,29.1012,29.1549,29.0475,29.1549,38716.1935
2008-03-27 13:10:00,54.29,54.5,54.28,54.28,62731.45550443272,29.1495,29.2623,29.1442,29.1442,62731.4555
2008-03-27 13:20:00,54.28,54.28,54.15,54.17,69913.58994501177,29.1442,29.1442,29.0744,29.0851,69913.5899
2008-03-27 13:30:00,54.17,54.19,53.91,54.09,116709.68465940972,29.0851,29.0958,28.9455,29.0422,116709.6847
2008-03-27 13:40:00,54.09,54.1,53.87,53.88,123106.27314555044,29.0422,29.0475,28.924,28.9294,123106.2731
2008-03-27 13:50:00,53.88,54.01,53.86,53.97,81360.11670968466,28.9294,28.9992,28.9187,28.9777,81360.1167
2008-03-27 14:00:00,53.94,53.94,53.71,53.93,83492.31287173157,28.9616,28.9616,28.8381,28.9562,83492.3129
2008-03-27 14:10:00,53.92,54.01,53.79,53.92,95275.50218830658,28.9509,28.9992,28.8811,28.9509,95275.5022
2008-03-27 14:20:00,53.91,54.26,53.77,54.16,87981.14689709348,28.9455,29.1334,28.8703,29.0797,87981.1469
2008-03-27 14:30:00,54.19,54.38,54.11,54.31,79452.36224890585,29.0958,29.1979,29.0529,29.1603,79452.3622
2008-03-27 14:40:00,54.31,54.38,54.2,54.36,86297.83413758276,29.1603,29.1979,29.1012,29.1871,86297.8341
2008-03-27 14:50:00,54.36,54.45,54.07,54.13,129615.0824823252,29.1871,29.2354,29.0314,29.0636,129615.0825
2008-03-27 15:00:00,54.13,54.33,54.1,54.22,84053.4171249018,29.0636,29.171,29.0475,29.112,84053.4171
2008-03-27 15:10:00,54.21,54.28,54.06,54.19,113904.16339355853,29.1066,29.1442,29.026,29.0958,113904.1634
2008-03-27 15:20:00,54.18,54.21,53.98,54.09,98305.46515542587,29.0905,29.1066,28.9831,29.0422,98305.4652
2008-03-27 15:30:00,54.08,54.2,53.79,53.82,105599.820446639,29.0368,29.1012,28.8811,28.8972,105599.8204
2008-03-27 15:40:00,53.83,53.93,53.74,53.74,161373.58321176074,28.9026,28.9562,28.8542,28.8542,161373.5832
2008-03-27 15:50:00,53.74,54.0,53.65,53.79,385254.1802266861,28.8542,28.9938,28.8059,28.8811,385254.1802
2008-03-28 09:30:00,53.56,54.08,53.47,54.02,208057.4570755246,28.7576,29.0368,28.7093,29.0046,208057.4571
2008-03-28 09:40:00,54.04,54.06,53.68,53.77,114353.04679609471,29.0153,29.026,28.822,28.8703,114353.0468
2008-03-28 09:50:00,53.75,53.9,53.62,53.62,174054.53933340815,28.8596,28.9401,28.7898,28.7898,174054.5393
2008-03-28 10:00:00,53.62,53.95,53.59,53.91,179104.4776119403,28.7898,28.967,28.7737,28.9455,179104.4776
2008-03-28 10:10:00,53.91,53.98,53.67,53.76,85624.50903377848,28.9455,28.9831,28.8166,28.865,85624.509
2008-03-28 10:20:00,53.74,53.96,53.68,53.86,106834.24980361352,28.8542,28.9724,28.822,28.9187,106834.2498
2008-03-28 10:30:00,53.85,53.9,53.55,53.56,98081.02345415778,28.9133,28.9401,28.7522,28.7576,98081.0235
2008-03-28 10:40:00,53.56,53.7,53.47,53.49,110537.53787453708,28.7576,28.8328,28.7093,28.72,110537.5379
2008-03-28 10:50:00,53.51,53.59,53.34,53.39,158568.06194590955,28.7307,28.7737,28.6395,28.6663,158568.0619
2008-03-28 11:00:00,53.39,53.5,53.23,53.43,174166.76018404218,28.6663,28.7254,28.5804,28.6878,174166.7602
2008-03-28 11:10:00,53.44,53.47,53.34,53.36,118841.88082145662,28.6932,28.7093,28.6395,28.6502,118841.8808
2008-03-28 11:20:00,53.35,53.51,53.35,53.42,77769.04948939513,28.6448,28.7307,28.6448,28.6824,77769.0495
2008-03-28 11:30:00,53.43,53.56,53.41,53.43,64526.98911457748,28.6878,28.7576,28.677,28.6878,64526.9891
2008-03-28 11:40:00,53.43,53.57,53.4,53.46,81023.45415778251,28.6878,28.763,28.6717,28.7039,81023.4542
2008-03-28 11:50:00,53.47,53.68,53.47,53.61,81921.22096285489,28.7093,28.822,28.7093,28.7844,81921.221
2008-03-28 12:00:00,53.64,53.64,53.33,53.36,82145.662664123,28.8005,28.8005,28.6341,28.6502,82145.6627
2008-03-28 12:10:00,53.36,53.41,53.32,53.35,59813.71338794748,28.6502,28.677,28.6287,28.6448,59813.7134
2008-03-28 12:20:00,53.35,53.48,53.34,53.46,49713.83683088318,28.6448,28.7146,28.6395,28.7039,49713.8368
2008-03-28 12:30:00,53.47,53.48,53.33,53.34,38940.63517001459,28.7093,28.7146,28.6341,28.6395,38940.6352
2008-03-28 12:40:00,53.36,53.5,53.32,53.39,72606.89036022892,28.6502,28.7254,28.6287,28.6663,72606.8904
2008-03-28 12:50:00,53.38,53.47,53.38,53.42,55885.9836157558,28.6609,28.7093,28.6609,28.6824,55885.9836
2008-03-28 13:00:00,53.43,53.55,53.42,53.48,59364.829985411285,28.6878,28.7522,28.6824,28.7146,59364.83
2008-03-28 13:10:00,53.47,53.5,53.4,53.48,61160.36359555605,28.7093,28.7254,28.6717,28.7146,61160.3636
2008-03-28 13:20:00,53.48,53.49,53.4,53.42,59701.49253731343,28.7146,28.72,28.6717,28.6824,59701.4925
2008-03-28 13:30:00,53.43,53.47,53.3,53.35,97071.03579845135,28.6878,28.7093,28.618,28.6448,97071.0358
2008-03-28 13:40:00,53.36,53.36,53.17,53.31,110088.6544720009,28.6502,28.6502,28.5482,28.6234,110088.6545
2008-03-28 13:50:00,53.31,53.31,53.16,53.31,71596.9027045225,28.6234,28.6234,28.5428,28.6234,71596.9027
2008-03-28 14:00:00,53.3,53.38,53.25,53.27,114240.82594546066,28.618,28.6609,28.5911,28.6019,114240.8259
2008-03-28 14:10:00,53.26,53.37,53.18,53.27,105150.9370441028,28.5965,28.6556,28.5536,28.6019,105150.937
2008-03-28 14:20:00,53.25,53.3,53.09,53.16,190438.78352597912,28.5911,28.618,28.5052,28.5428,190438.7835
2008-03-28 14:30:00,53.17,53.27,53.11,53.15,126697.34036583996,28.5482,28.6019,28.516,28.5374,126697.3404
2008-03-28 14:40:00,53.15,53.22,53.11,53.18,125911.79441140164,28.5374,28.575,28.516,28.5536,125911.7944
2008-03-28 14:50:00,53.15,53.16,53.02,53.14,148580.40623947929,28.5374,28.5428,28.4676,28.5321,148580.4062
2008-03-28 15:00:00,53.15,53.2,53.05,53.11,162271.3500168331,28.5374,28.5643,28.4838,28.516,162271.35
2008-03-28 15:10:00,53.11,53.14,52.89,52.98,222197.28425541465,28.516,28.5321,28.3978,28.4462,222197.2843
2008-03-28 15:20:00,52.99,53.23,52.98,53.15,245202.55863539444,28.4515,28.5804,28.4462,28.5374,245202.5586
2008-03-28 15:30:00,53.15,53.24,53.07,53.09,183929.9741892044,28.5374,28.5858,28.4945,28.5052,183929.9742
2008-03-28 15:40:00,53.09,53.12,52.77,52.94,275838.8508584895,28.5052,28.5213,28.3334,28.4247,275838.8509
2008-03-28 15:50:00,52.92,52.94,52.75,52.88,587700.5947705084,28.414,28.4247,28.3227,28.3925,587700.5948
2008-03-31 09:10:00,52.89,52.89,52.89,52.89,378184.2666367411,28.3978,28.3978,28.3978,28.3978,378184.2666
2008-03-31 09:20:00,52.89,52.89,52.89,52.89,0.0,28.3978,28.3978,28.3978,28.3978,0.0
2008-03-31 09:30:00,52.98,53.45,52.62,52.76,104253.1702390304,28.4462,28.6985,28.2529,28.328,104253.1702
2008-03-31 09:40:00,52.76,53.33,52.74,53.0,127146.22376837616,28.328,28.6341,28.3173,28.4569,127146.2238
2008-03-31 09:50:00,53.01,53.11,52.81,52.95,148355.96453821118,28.4623,28.516,28.3549,28.4301,148355.9645
2008-03-31 10:00:00,52.97,53.07,52.72,53.03,75187.96992481203,28.4408,28.4945,28.3066,28.473,75187.9699
2008-03-31 10:10:00,53.01,53.14,52.97,53.14,74177.98226910559,28.4623,28.5321,28.4408,28.5321,74177.9823
2008-03-31 10:20:00,53.16,53.16,52.89,52.93,74290.20311973964,28.5428,28.5428,28.3978,28.4193,74290.2031
2008-03-31 10:30:00,52.93,53.17,52.89,53.14,94602.1770845023,28.4193,28.5482,28.3978,28.5321,94602.1771
2008-03-31 10:40:00,53.15,53.26,53.04,53.21,90113.3430591404,28.5374,28.5965,28.4784,28.5697,90113.3431
2008-03-31 10:50:00,53.23,53.47,53.22,53.45,74402.4239703737,28.5804,28.7093,28.575,28.6985,74402.424
2008-03-31 11:00:00,53.44,53.52,53.36,53.42,83492.31287173157,28.6932,28.7361,28.6502,28.6824,83492.3129
2008-03-31 11:10:00,53.4,53.42,53.27,53.38,45561.66535742341,28.6717,28.6824,28.6019,28.6609,45561.6654
2008-03-31 11:20:00,53.38,53.56,53.36,53.42,82482.32521602513,28.6609,28.7576,28.6502,28.6824,82482.3252
2008-03-31 11:30:00,53.42,53.64,53.4,53.52,112894.17573785209,28.6824,28.8005,28.6717,28.7361,112894.1757
2008-03-31 11:40:00,53.52,53.91,53.51,53.82,136572.77522163617,28.7361,28.9455,28.7307,28.8972,136572.7752
2008-03-31 11:50:00,53.82,53.91,53.72,53.72,113455.27999102233,28.8972,28.9455,28.8435,28.8435,113455.28
2008-03-31 12:00:00,53.72,53.79,53.66,53.68,70923.57760071821,28.8435,28.8811,28.8113,28.822,70923.5776
2008-03-31 12:10:00,53.68,53.73,53.55,53.68,140276.06329255976,28.822,28.8489,28.7522,28.822,140276.0633
2008-03-31 12:20:00,53.67,53.72,53.57,53.72,51172.7078891258,28.8166,28.8435,28.763,28.8435,51172.7079
2008-03-31 12:30:00,53.72,53.91,53.63,53.88,80350.12905397822,28.8435,28.9455,28.7952,28.9294,80350.1291
2008-03-31 12:40:00,53.87,53.92,53.8,53.8,90674.44731231064,28.924,28.9509,28.8864,28.8864,90674.4473
2008-03-31 12:50:00,53.8,53.9,53.77,53.88,93031.08517562565,28.8864,28.9401,28.8703,28.9294,93031.0852
2008-03-31 13:00:00,53.88,54.03,53.86,54.01,94714.39793513634,28.9294,29.0099,28.9187,28.9992,94714.3979
2008-03-31 13:10:00,54.01,54.08,53.95,53.96,59252.60913477724,28.9992,29.0368,28.967,28.9724,59252.6091
2008-03-31 13:20:00,53.96,54.02,53.91,54.02,70250.25249691392,28.9724,29.0046,28.9455,29.0046,70250.2525
2008-03-31 13:30:00,54.02,54.13,53.97,54.05,73392.43631466725,29.0046,29.0636,28.9777,29.0207,73392.4363
2008-03-31 13:40:00,54.05,54.05,53.92,53.95,78330.15374256537,29.0207,29.0207,28.9509,28.967,78330.1537
2008-03-31 13:50:00,53.95,53.99,53.87,53.87,107058.6915048816,28.967,28.9885,28.924,28.924,107058.6915
2008-03-31 14:00:00,53.88,53.9,53.77,53.8,153854.78621927954,28.9294,28.9401,28.8703,28.8864,153854.7862
2008-03-31 14:10:00,53.8,53.82,53.72,53.78,125350.6901582314,28.8864,28.8972,28.8435,28.8757,125350.6902
2008-03-31 14:20:00,53.78,53.83,53.73,53.74,110761.97957580518,28.8757,28.9026,28.8489,28.8542,110761.9796
2008-03-31 14:30:00,53.73,53.83,53.72,53.79,95387.72303894065,28.8489,28.9026,28.8435,28.8811,95387.723
2008-03-31 14:40:00,53.79,53.8,53.62,53.68,98193.24430479182,28.8811,28.8864,28.7898,28.822,98193.2443
2008-03-31 14:50:00,53.68,53.69,53.41,53.62,117495.23061384803,28.822,28.8274,28.677,28.7898,117495.2306
2008-03-31 15:00:00,53.62,53.71,53.54,53.71,115924.13870497138,28.7898,28.8381,28.7468,28.8381,115924.1387
2008-03-31 15:10:00,53.7,53.8,53.66,53.73,176298.9563460891,28.8328,28.8864,28.8113,28.8489,176298.9563
2008-03-31 15:20:00,53.73,53.92,53.66,53.71,129615.0824823252,28.8489,28.9509,28.8113,28.8381,129615.0825
2008-03-31 15:30:00,53.71,53.86,53.65,53.69,173493.4350802379,28.8381,28.9187,28.8059,28.8274,173493.4351
2008-03-31 15:40:00,53.7,53.88,53.68,53.83,298956.3460891033,28.8328,28.9294,28.822,28.9026,298956.3461
2008-03-31 15:50:00,53.83,53.91,53.62,53.7,553585.4561777578,28.9026,28.9455,28.7898,28.8328,553585.4562
2008-04-01 08:40:00,53.7,53.7,53.7,53.7,1122.208506340478,28.8328,28.8328,28.8328,28.8328,1122.2085
2008-04-01 08:50:00,54.18,54.18,54.18,54.18,112.2208506340478,29.0905,29.0905,29.0905,29.0905,112.2209
2008-04-01 09:00:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:10:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:20:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:30:00,54.17,54.73,54.03,54.36,298731.90438783524,29.0851,29.3858,29.0099,29.1871,298731.9044
2008-04-01 09:40:00,54.35,54.54,54.31,54.5,189092.13331837056,29.1818,29.2838,29.1603,29.2623,189092.1333
2008-04-01 09:50:00,54.5,54.8,54.46,54.65,195264.2801032432,29.2623,29.4234,29.2408,29.3428,195264.2801
2008-04-01 10:00:00,54.64,54.94,54.52,54.65,384244.1925709797,29.3375,29.4985,29.273,29.3428,384244.1926
2008-04-01 10:10:00,54.68,54.73,54.59,54.7,165974.6380877567,29.3589,29.3858,29.3106,29.3697,165974.6381
2008-04-01 10:20:00,54.7,54.79,54.54,54.78,106834.24980361352,29.3697,29.418,29.2838,29.4126,106834.2498
2008-04-01 10:30:00,54.78,54.95,54.7,54.81,218269.55448322292,29.4126,29.5039,29.3697,29.4287,218269.5545
2008-04-01 10:40:00,54.81,54.95,54.77,54.9,102233.19492761754,29.4287,29.5039,29.4073,29.4771,102233.1949
2008-04-01 10:50:00,54.91,55.06,54.85,55.0,125014.02760632924,29.4824,29.563,29.4502,29.5308,125014.0276
2008-04-01 11:00:00,54.99,55.01,54.8,54.85,119515.2059252609,29.5254,29.5361,29.4234,29.4502,119515.2059
2008-04-01 11:10:00,54.86,54.87,54.7,54.75,94826.6187857704,29.4556,29.461,29.3697,29.3965,94826.6188
2008-04-01 11:20:00,54.75,54.78,54.68,54.77,65200.31421838177,29.3965,29.4126,29.3589,29.4073,65200.3142
2008-04-01 11:30:00,54.78,54.94,54.78,54.86,69240.26484120749,29.4126,29.4985,29.4126,29.4556,69240.2648
2008-04-01 11:40:00,54.86,54.87,54.76,54.76,65873.63932218606,29.4556,29.461,29.4019,29.4019,65873.6393
2008-04-01 11:50:00,54.75,54.86,54.74,54.83,58242.62147907081,29.3965,29.4556,29.3912,29.4395,58242.6215
2008-04-01 12:00:00,54.83,54.97,54.78,54.89,124004.0399506228,29.4395,29.5146,29.4126,29.4717,124004.04
2008-04-01 12:10:00,54.93,55.15,54.87,55.11,108742.00426439232,29.4932,29.6113,29.461,29.5898,108742.0043
2008-04-01 12:20:00,55.13,55.23,55.08,55.19,126472.89866457188,29.6006,29.6542,29.5737,29.6328,126472.8987
2008-04-01 12:30:00,55.19,55.21,55.09,55.11,107956.458309954,29.6328,29.6435,29.5791,29.5898,107956.4583
2008-04-01 12:40:00,55.11,55.15,55.05,55.1,69689.14824374368,29.5898,29.6113,29.5576,29.5844,69689.1482
2008-04-01 12:50:00,55.09,55.13,54.96,54.99,63292.55975760296,29.5791,29.6006,29.5093,29.5254,63292.5598
2008-04-01 13:00:00,55.0,55.18,54.95,55.1,108293.12086185612,29.5308,29.6274,29.5039,29.5844,108293.1209
2008-04-01 13:10:00,55.09,55.12,54.96,55.06,89552.23880597015,29.5791,29.5952,29.5093,29.563,89552.2388
2008-04-01 13:20:00,55.09,55.22,55.04,55.19,105263.15789473684,29.5791,29.6489,29.5522,29.6328,105263.1579
2008-04-01 13:30:00,55.19,55.19,55.12,55.14,77769.04948939513,29.6328,29.6328,29.5952,29.6059,77769.0495
2008-04-01 13:40:00,55.16,55.16,55.08,55.12,67669.17293233082,29.6167,29.6167,29.5737,29.5952,67669.1729
2008-04-01 13:50:00,55.13,55.19,55.06,55.16,58467.0631803389,29.6006,29.6328,29.563,29.6167,58467.0632
2008-04-01 14:00:00,55.17,55.23,55.15,55.2,79003.47884636965,29.622,29.6542,29.6113,29.6381,79003.4788
2008-04-01 14:10:00,55.2,55.32,55.2,55.32,169453.48445741218,29.6381,29.7026,29.6381,29.7026,169453.4845
2008-04-01 14:20:00,55.31,55.68,55.3,55.43,285714.2857142857,29.6972,29.8959,29.6918,29.7616,285714.2857
2008-04-01 14:30:00,55.44,55.69,55.44,55.64,148243.74368757714,29.767,29.9012,29.767,29.8744,148243.7437
2008-04-01 14:40:00,55.65,55.84,55.52,55.82,303894.06351700146,29.8798,29.9818,29.81,29.971,303894.0635
2008-04-01 14:50:00,55.82,55.92,55.66,55.66,201436.4268881158,29.971,30.0247,29.8851,29.8851,201436.4269
2008-04-01 15:00:00,55.66,55.84,55.65,55.75,165637.97553585455,29.8851,29.9818,29.8798,29.9334,165637.9755
2008-04-01 15:10:00,55.75,55.79,55.56,55.57,212546.29110088653,29.9334,29.9549,29.8314,29.8368,212546.2911
2008-04-01 15:20:00,55.57,55.72,55.52,55.64,171473.45976882504,29.8368,29.9173,29.81,29.8744,171473.4598
2008-04-01 15:30:00,55.66,55.73,55.43,55.68,225676.13062507013,29.8851,29.9227,29.7616,29.8959,225676.1306
2008-04-01 15:40:00,55.68,55.94,55.68,55.86,291998.65334979235,29.8959,30.0355,29.8959,29.9925,291998.6533
2008-04-01 15:50:00,55.86,56.12,54.71,56.03,568398.6084614521,29.9925,30.1321,29.375,30.0838,568398.6085
2008-04-02 09:30:00,55.86,56.26,55.86,56.03,127707.3280215464,29.9925,30.2073,29.9925,30.0838,127707.328
2008-04-02 09:40:00,56.05,56.09,55.52,55.56,142071.5969027045,30.0945,30.116,29.81,29.8314,142071.5969
2008-04-02 09:50:00,55.55,55.92,55.55,55.85,118617.43912018852,29.8261,30.0247,29.8261,29.9871,118617.4391
2008-04-02 10:00:00,55.83,55.98,55.68,55.86,147682.6394344069,29.9764,30.0569,29.8959,29.9925,147682.6394
2008-04-02 10:10:00,55.85,55.94,55.77,55.86,129727.30333295926,29.9871,30.0355,29.9442,29.9925,129727.3033
2008-04-02 10:20:00,55.88,56.16,55.81,56.07,129727.30333295926,30.0032,30.1536,29.9657,30.1053,129727.3033
2008-04-02 10:30:00,56.07,56.21,56.03,56.16,165189.09213331837,30.1053,30.1804,30.0838,30.1536,165189.0921
2008-04-02 10:40:00,56.18,56.26,56.03,56.05,107844.23745931992,30.1643,30.2073,30.0838,30.0945,107844.2375
2008-04-02 10:50:00,56.03,56.31,56.03,56.16,93592.18942879589,30.0838,30.2341,30.0838,30.1536,93592.1894
2008-04-02 11:00:00,56.15,56.17,55.95,55.95,57232.63382336438,30.1482,30.159,30.0408,30.0408,57232.6338
2008-04-02 11:10:00,55.95,56.1,55.93,56.03,59252.60913477724,30.0408,30.1214,30.0301,30.0838,59252.6091
2008-04-02 11:20:00,56.05,56.14,55.85,56.04,91459.99326674896,30.0945,30.1428,29.9871,30.0892,91459.9933
2008-04-02 11:30:00,56.04,56.26,56.01,56.21,87195.60094265515,30.0892,30.2073,30.073,30.1804,87195.6009
2008-04-02 11:40:00,56.23,56.23,56.06,56.13,97744.36090225563,30.1912,30.1912,30.0999,30.1375,97744.3609
2008-04-02 11:50:00,56.13,56.15,56.0,56.02,91123.33071484682,30.1375,30.1482,30.0677,30.0784,91123.3307
2008-04-02 12:00:00,56.02,56.1,55.91,56.05,90001.12220850633,30.0784,30.1214,30.0194,30.0945,90001.1222
2008-04-02 12:10:00,56.03,56.03,55.83,55.96,105824.26214790708,30.0838,30.0838,29.9764,30.0462,105824.2621
2008-04-02 12:20:00,55.98,55.98,55.82,55.85,83155.65031982942,30.0569,30.0569,29.971,29.9871,83155.6503
2008-04-02 12:30:00,55.85,55.94,55.77,55.87,71484.68185388845,29.9871,30.0355,29.9442,29.9979,71484.6819
2008-04-02 12:40:00,55.87,55.97,55.85,55.89,41970.59813713388,29.9979,30.0516,29.9871,30.0086,41970.5981
2008-04-02 12:50:00,55.89,55.91,55.74,55.75,79452.36224890585,30.0086,30.0194,29.9281,29.9334,79452.3622
2008-04-02 13:00:00,55.76,55.87,55.61,55.68,94041.07283133206,29.9388,29.9979,29.8583,29.8959,94041.0728
2008-04-02 13:10:00,55.68,55.85,55.67,55.81,49152.73257771294,29.8959,29.9871,29.8905,29.9657,49152.7326
2008-04-02 13:20:00,55.8,55.85,55.72,55.84,54090.45000561104,29.9603,29.9871,29.9173,29.9818,54090.45
2008-04-02 13:30:00,55.84,55.86,55.68,55.8,66771.40612725844,29.9818,29.9925,29.8959,29.9603,66771.4061
2008-04-02 13:40:00,55.81,55.92,55.76,55.79,109639.7710694647,29.9657,30.0247,29.9388,29.9549,109639.7711
2008-04-02 13:50:00,55.82,55.94,55.77,55.87,70811.35675008416,29.971,30.0355,29.9442,29.9979,70811.3568
2008-04-02 14:00:00,55.87,55.9,55.77,55.87,77432.38693749298,29.9979,30.014,29.9442,29.9979,77432.3869
2008-04-02 14:10:00,55.88,55.94,55.83,55.86,115026.371899899,30.0032,30.0355,29.9764,29.9925,115026.3719
2008-04-02 14:20:00,55.86,55.87,55.72,55.79,93816.63113006396,29.9925,29.9979,29.9173,29.9549,93816.6311
2008-04-02 14:30:00,55.79,55.81,55.55,55.68,108742.00426439232,29.9549,29.9657,29.8261,29.8959,108742.0043
2008-04-02 14:40:00,55.68,55.7,55.46,55.46,114353.04679609471,29.8959,29.9066,29.7777,29.7777,114353.0468
2008-04-02 14:50:00,55.47,55.56,55.32,55.52,134889.46246212546,29.7831,29.8314,29.7026,29.81,134889.4625
2008-04-02 15:00:00,55.52,55.53,55.34,55.43,153069.2402648412,29.81,29.8153,29.7133,29.7616,153069.2403
2008-04-02 15:10:00,55.43,55.59,55.36,55.55,136797.21692290428,29.7616,29.8475,29.724,29.8261,136797.2169
2008-04-02 15:20:00,55.56,55.67,55.45,55.64,108517.56256312424,29.8314,29.8905,29.7724,29.8744,108517.5626
2008-04-02 15:30:00,55.65,55.68,55.48,55.52,133767.25395578498,29.8798,29.8959,29.7885,29.81,133767.254
2008-04-02 15:40:00,55.51,55.59,55.42,55.42,159914.7121535181,29.8046,29.8475,29.7563,29.7563,159914.7122
2008-04-02 15:50:00,55.42,55.47,55.27,55.47,361238.9181909999,29.7563,29.7831,29.6757,29.7831,361238.9182
2008-04-03 09:30:00,54.97,55.52,54.97,55.13,127146.22376837616,29.5146,29.81,29.5146,29.6006,127146.2238
2008-04-03 09:40:00,55.14,55.31,55.08,55.19,100549.88216810682,29.6059,29.6972,29.5737,29.6328,100549.8822
2008-04-03 09:50:00,55.18,55.18,55.03,55.11,132869.4871507126,29.6274,29.6274,29.5469,29.5898,132869.4872
2008-04-03 10:00:00,55.11,55.3,55.02,55.13,205925.2609134777,29.5898,29.6918,29.5415,29.6006,205925.2609
2008-04-03 10:10:00,55.12,55.19,54.96,55.03,143867.13051284928,29.5952,29.6328,29.5093,29.5469,143867.1305
2008-04-03 10:20:00,55.02,55.1,54.92,55.03,215239.59151610368,29.5415,29.5844,29.4878,29.5469,215239.5915
2008-04-03 10:30:00,55.03,55.05,54.87,54.89,65424.75591964987,29.5469,29.5576,29.461,29.4717,65424.7559
2008-04-03 10:40:00,54.89,55.04,54.85,54.96,84165.63797553585,29.4717,29.5522,29.4502,29.5093,84165.638
2008-04-03 10:50:00,54.96,55.04,54.88,55.03,71372.4610032544,29.5093,29.5522,29.4663,29.5469,71372.461
2008-04-03 11:00:00,55.04,55.19,55.0,55.15,92245.5392211873,29.5522,29.6328,29.5308,29.6113,92245.5392
2008-04-03 11:10:00,55.14,55.22,55.0,55.19,90113.3430591404,29.6059,29.6489,29.5308,29.6328,90113.3431
2008-04-03 11:20:00,55.19,55.23,55.13,55.22,119627.42677589496,29.6328,29.6542,29.6006,29.6489,119627.4268
2008-04-03 11:30:00,55.21,55.28,55.15,55.23,91011.10986421276,29.6435,29.6811,29.6113,29.6542,91011.1099
2008-04-03 11:40:00,55.22,55.35,55.18,55.3,69576.92739310964,29.6489,29.7187,29.6274,29.6918,69576.9274
2008-04-03 11:50:00,55.31,55.44,55.27,55.35,58467.0631803389,29.6972,29.767,29.6757,29.7187,58467.0632
2008-04-03 12:00:00,55.34,55.35,55.26,55.28,59477.05083604533,29.7133,29.7187,29.6704,29.6811,59477.0508
2008-04-03 12:10:00,55.27,55.36,55.2,55.36,60038.15508921557,29.6757,29.724,29.6381,29.724,60038.1551
2008-04-03 12:20:00,55.36,55.36,55.29,55.35,55549.32106385366,29.724,29.724,29.6865,29.7187,55549.3211
2008-04-03 12:30:00,55.34,55.43,55.3,55.43,80013.46650207609,29.7133,29.7616,29.6918,29.7616,80013.4665
2008-04-03 12:40:00,55.42,55.55,55.37,55.49,74514.64482100774,29.7563,29.8261,29.7294,29.7938,74514.6448
2008-04-03 12:50:00,55.52,55.57,55.5,55.57,61833.68869936034,29.81,29.8368,29.7992,29.8368,61833.6887
2008-04-03 13:00:00,55.56,55.67,55.51,55.59,79340.1413982718,29.8314,29.8905,29.8046,29.8475,79340.1414
2008-04-03 13:10:00,55.57,55.73,55.51,55.68,138704.9713836831,29.8368,29.9227,29.8046,29.8959,138704.9714
2008-04-03 13:20:00,55.68,55.7,55.55,55.59,57569.29637526653,29.8959,29.9066,29.8261,29.8475,57569.2964
2008-04-03 13:30:00,55.58,55.59,55.47,55.48,76759.0618336887,29.8422,29.8475,29.7831,29.7885,76759.0618
2008-04-03 13:40:00,55.48,55.51,55.41,55.47,86522.27583885085,29.7885,29.8046,29.7509,29.7831,86522.2758
2008-04-03 13:50:00,55.45,55.46,55.28,55.29,116148.58040623947,29.7724,29.7777,29.6811,29.6865,116148.5804
2008-04-03 14:00:00,55.27,55.38,55.25,55.36,92582.20177308944,29.6757,29.7348,29.665,29.724,92582.2018
2008-04-03 14:10:00,55.36,55.45,55.32,55.38,95612.16474020873,29.724,29.7724,29.7026,29.7348,95612.1647
2008-04-03 14:20:00,55.36,55.47,55.35,55.41,55437.100213219615,29.724,29.7831,29.7187,29.7509,55437.1002
2008-04-03 14:30:00,55.4,55.47,55.27,55.32,74626.86567164179,29.7455,29.7831,29.6757,29.7026,74626.8657
2008-04-03 14:40:00,55.31,55.44,55.31,55.44,90786.66816294468,29.6972,29.767,29.6972,29.767,90786.6682
2008-04-03 14:50:00,55.43,55.52,55.36,55.52,81809.00011222085,29.7616,29.81,29.724,29.81,81809.0001
2008-04-03 15:00:00,55.52,55.52,55.36,55.42,92694.42262372348,29.81,29.81,29.724,29.7563,92694.4226
2008-04-03 15:10:00,55.43,55.46,55.27,55.29,92918.86432499158,29.7616,29.7777,29.6757,29.6865,92918.8643
2008-04-03 15:20:00,55.28,55.3,55.21,55.28,128043.99057344854,29.6811,29.6918,29.6435,29.6811,128043.9906
2008-04-03 15:30:00,55.28,55.32,55.22,55.26,142744.9220065088,29.6811,29.7026,29.6489,29.6704,142744.922
2008-04-03 15:40:00,55.24,55.31,55.1,55.2,224441.7012680956,29.6596,29.6972,29.5844,29.6381,224441.7013
2008-04-03 15:50:00,55.2,55.28,55.06,55.19,410616.0924699809,29.6381,29.6811,29.563,29.6328,410616.0925
2008-04-04 09:30:00,55.26,55.52,54.92,55.34,168780.1593536079,29.6704,29.81,29.4878,29.7133,168780.1594
2008-04-04 09:40:00,55.34,55.48,55.11,55.12,195264.2801032432,29.7133,29.7885,29.5898,29.5952,195264.2801
2008-04-04 09:50:00,55.12,55.34,54.94,55.27,141734.93435080236,29.5952,29.7133,29.4985,29.6757,141734.9344
2008-04-04 10:00:00,55.27,55.43,55.09,55.19,162832.45427000336,29.6757,29.7616,29.5791,29.6328,162832.4543
2008-04-04 10:10:00,55.19,55.2,54.96,55.08,117831.8931657502,29.6328,29.6381,29.5093,29.5737,117831.8932
2008-04-04 10:20:00,55.11,55.12,54.9,55.04,95499.94388957469,29.5898,29.5952,29.4771,29.5522,95499.9439
2008-04-04 10:30:00,55.05,55.13,54.95,54.96,96061.04814274493,29.5576,29.6006,29.5039,29.5093,96061.0481
2008-04-04 10:40:00,54.96,55.05,54.95,55.02,74626.86567164179,29.5093,29.5576,29.5039,29.5415,74626.8657
2008-04-04 10:50:00,55.03,55.09,54.99,55.09,51172.7078891258,29.5469,29.5791,29.5254,29.5791,51172.7079
2008-04-04 11:00:00,55.08,55.3,55.08,55.24,49489.39512961508,29.5737,29.6918,29.5737,29.6596,49489.3951
2008-04-04 11:10:00,55.25,55.38,55.2,55.27,48479.40747390865,29.665,29.7348,29.6381,29.6757,48479.4075
2008-04-04 11:20:00,55.26,55.45,55.19,55.44,46234.990461227695,29.6704,29.7724,29.6328,29.767,46234.9905
2008-04-04 11:30:00,55.44,55.56,55.43,55.5,58242.62147907081,29.767,29.8314,29.7616,29.7992,58242.6215
2008-04-04 11:40:00,55.52,55.52,55.33,55.39,59364.829985411285,29.81,29.81,29.7079,29.7402,59364.83
2008-04-04 11:50:00,55.4,55.47,55.25,55.36,377174.2789810346,29.7455,29.7831,29.665,29.724,377174.279
2008-04-04 12:00:00,55.36,55.38,55.26,55.27,110425.31702390304,29.724,29.7348,29.6704,29.6757,110425.317
2008-04-04 12:10:00,55.26,55.44,55.25,55.33,251711.3679721692,29.6704,29.767,29.665,29.7079,251711.368
2008-04-04 12:20:00,55.3,55.41,55.3,55.34,131859.49949500617,29.6918,29.7509,29.6918,29.7133,131859.4995
2008-04-04 12:30:00,55.32,55.35,55.27,55.28,63404.78060823701,29.7026,29.7187,29.6757,29.6811,63404.7806
2008-04-04 12:40:00,55.27,55.36,55.23,55.27,55773.76276512176,29.6757,29.724,29.6542,29.6757,55773.7628
2008-04-04 12:50:00,55.27,55.36,55.27,55.31,97071.03579845135,29.6757,29.724,29.6757,29.6972,97071.0358
2008-04-04 13:00:00,55.31,55.34,55.19,55.32,60262.59679048367,29.6972,29.7133,29.6328,29.7026,60262.5968
2008-04-04 13:10:00,55.31,55.34,55.2,55.32,42531.70239030412,29.6972,29.7133,29.6381,29.7026,42531.7024
2008-04-04 13:20:00,55.31,55.51,55.27,55.5,89103.35540343395,29.6972,29.8046,29.6757,29.7992,89103.3554
2008-04-04 13:30:00,55.49,55.51,55.38,55.43,108629.78341375828,29.7938,29.8046,29.7348,29.7616,108629.7834
2008-04-04 13:40:00,55.43,55.46,55.29,55.38,78891.2579957356,29.7616,29.7777,29.6865,29.7348,78891.258
2008-04-04 13:50:00,55.38,55.4,55.27,55.32,64639.209965211536,29.7348,29.7455,29.6757,29.7026,64639.21
2008-04-04 14:00:00,55.33,55.37,55.2,55.25,69801.36909437773,29.7079,29.7294,29.6381,29.665,69801.3691
2008-04-04 14:10:00,55.26,55.27,55.11,55.12,60599.25934238581,29.6704,29.6757,29.5898,29.5952,60599.2593
2008-04-04 14:20:00,55.13,55.23,55.03,55.16,74626.86567164179,29.6006,29.6542,29.5469,29.6167,74626.8657
2008-04-04 14:30:00,55.16,55.27,55.04,55.25,67669.17293233082,29.6167,29.6757,29.5522,29.665,67669.1729
2008-04-04 14:40:00,55.27,55.31,55.23,55.28,45000.56110425317,29.6757,29.6972,29.6542,29.6811,45000.5611
2008-04-04 14:50:00,55.29,55.37,55.07,55.16,97744.36090225563,29.6865,29.7294,29.5683,29.6167,97744.3609
2008-04-04 15:00:00,55.17,55.28,55.08,55.21,127931.7697228145,29.622,29.6811,29.5737,29.6435,127931.7697
2008-04-04 15:10:00,55.22,55.26,55.1,55.19,111547.52553024353,29.6489,29.6704,29.5844,29.6328,111547.5255
2008-04-04 15:20:00,55.19,55.23,55.06,55.11,130512.8492873976,29.6328,29.6542,29.563,29.5898,130512.8493
2008-04-04 15:30:00,55.11,55.15,54.95,54.97,124452.923353159,29.5898,29.6113,29.5039,29.5146,124452.9234
2008-04-04 15:40:00,54.97,55.13,54.89,55.12,118617.43912018852,29.5146,29.6006,29.4717,29.5952,118617.4391
2008-04-04 15:50:00,55.1,55.19,55.0,55.08,203119.73964762653,29.5844,29.6328,29.5308,29.5737,203119.7396
2008-04-07 09:30:00,55.55,55.57,55.18,55.35,124565.14420379304,29.8261,29.8368,29.6274,29.7187,124565.1442
2008-04-07 09:40:00,55.36,55.36,55.13,55.13,90113.3430591404,29.724,29.724,29.6006,29.6006,90113.3431
2008-04-07 09:50:00,55.13,55.28,55.11,55.23,91347.77241611492,29.6006,29.6811,29.5898,29.6542,91347.7724
2008-04-07 10:00:00,55.26,55.27,54.93,54.93,118392.99741892042,29.6704,29.6757,29.4932,29.4932,118392.9974
2008-04-07 10:10:00,54.94,55.15,54.92,55.15,136011.67096846594,29.4985,29.6113,29.4878,29.6113,136011.671
2008-04-07 10:20:00,55.13,55.27,55.09,55.11,138031.6462798788,29.6006,29.6757,29.5791,29.5898,138031.6463
2008-04-07 10:30:00,55.11,55.16,55.02,55.14,89327.79710470205,29.5898,29.6167,29.5415,29.6059,89327.7971
2008-04-07 10:40:00,55.14,55.25,55.11,55.14,54539.33340814723,29.6059,29.665,29.5898,29.6059,54539.3334
2008-04-07 10:50:00,55.14,55.19,55.0,55.11,50499.38278532151,29.6059,29.6328,29.5308,29.5898,50499.3828
2008-04-07 11:00:00,55.12,55.13,55.0,55.03,50499.38278532151,29.5952,29.6006,29.5308,29.5469,50499.3828
2008-04-07 11:10:00,55.03,55.08,54.94,55.02,36920.65985860173,29.5469,29.5737,29.4985,29.5415,36920.6599
2008-04-07 11:20:00,54.99,55.1,54.99,55.03,44215.01514981483,29.5254,29.5844,29.5254,29.5469,44215.0151
2008-04-07 11:30:00,55.03,55.19,55.01,55.16,54202.67085624509,29.5469,29.6328,29.5361,29.6167,54202.6709
2008-04-07 11:40:00,55.16,55.27,55.16,55.21,95948.82729211087,29.6167,29.6757,29.6167,29.6435,95948.8273
2008-04-07 11:50:00,55.21,55.25,55.1,55.15,55549.32106385366,29.6435,29.665,29.5844,29.6113,55549.3211
2008-04-07 12:00:00,55.16,55.23,55.1,55.2,34339.580294018626,29.6167,29.6542,29.5844,29.6381,34339.5803
2008-04-07 12:10:00,55.2,55.25,55.14,55.17,85175.62563124228,29.6381,29.665,29.6059,29.622,85175.6256
2008-04-07 12:20:00,55.17,55.26,55.17,55.25,73841.31971720346,29.622,29.6704,29.622,29.665,73841.3197
2008-04-07 12:30:00,55.23,55.32,55.19,55.25,96061.04814274493,29.6542,29.7026,29.6328,29.665,96061.0481
2008-04-07 12:40:00,55.24,55.4,55.22,55.36,85736.72988441252,29.6596,29.7455,29.6489,29.724,85736.7299
2008-04-07 12:50:00,55.36,55.41,55.32,55.32,52519.35809673437,29.724,29.7509,29.7026,29.7026,52519.3581
2008-04-07 13:00:00,55.33,55.35,55.2,55.21,157670.29514083714,29.7079,29.7187,29.6381,29.6435,157670.2951
2008-04-07 13:10:00,55.22,55.27,55.18,55.22,46122.76961059365,29.6489,29.6757,29.6274,29.6489,46122.7696
2008-04-07 13:20:00,55.23,55.3,55.22,55.25,74851.30737290988,29.6542,29.6918,29.6489,29.665,74851.3074
2008-04-07 13:30:00,55.25,55.26,55.2,55.23,56895.97127146224,29.665,29.6704,29.6381,29.6542,56895.9713
2008-04-07 13:40:00,55.22,55.25,55.15,55.21,65200.31421838177,29.6489,29.665,29.6113,29.6435,65200.3142
2008-04-07 13:50:00,55.21,55.25,55.15,55.25,57681.51722590057,29.6435,29.665,29.6113,29.665,57681.5172
2008-04-07 14:00:00,55.23,55.25,55.1,55.11,92357.76007182134,29.6542,29.665,29.5844,29.5898,92357.7601
2008-04-07 14:10:00,55.11,55.18,55.09,55.12,60038.15508921557,29.5898,29.6274,29.5791,29.5952,60038.1551
2008-04-07 14:20:00,55.13,55.21,55.04,55.09,78554.59544383346,29.6006,29.6435,29.5522,29.5791,78554.5954
2008-04-07 14:30:00,55.09,55.14,55.0,55.1,268432.27471664234,29.5791,29.6059,29.5308,29.5844,268432.2747
2008-04-07 14:40:00,55.11,55.14,55.0,55.02,68454.71888676916,29.5898,29.6059,29.5308,29.5415,68454.7189
2008-04-07 14:50:00,55.02,55.04,54.89,54.93,102008.75322634944,29.5415,29.5522,29.4717,29.4932,102008.7532
2008-04-07 15:00:00,54.93,55.03,54.84,54.84,102457.63662888564,29.4932,29.5469,29.4448,29.4448,102457.6366
2008-04-07 15:10:00,54.84,54.87,54.78,54.83,124340.70250252496,29.4448,29.461,29.4126,29.4395,124340.7025
2008-04-07 15:20:00,54.8,54.86,54.74,54.78,126921.78206710806,29.4234,29.4556,29.3912,29.4126,126921.7821
2008-04-07 15:30:00,54.79,54.81,54.61,54.78,237571.5407922792,29.418,29.4287,29.3214,29.4126,237571.5408
2008-04-07 15:40:00,54.78,54.92,54.77,54.78,221411.7383009763,29.4126,29.4878,29.4073,29.4126,221411.7383
2008-04-07 15:50:00,54.78,54.93,54.73,54.85,220065.08809336773,29.4126,29.4932,29.3858,29.4502,220065.0881
2008-04-08 09:30:00,54.56,55.29,54.56,54.96,231960.4982605768,29.2945,29.6865,29.2945,29.5093,231960.4983
2008-04-08 09:40:00,54.94,55.11,54.78,55.09,129053.97822915496,29.4985,29.5898,29.4126,29.5791,129053.9782
2008-04-08 09:50:00,55.08,55.24,55.0,55.16,112108.62978341377,29.5737,29.6596,29.5308,29.6167,112108.6298
2008-04-08 10:00:00,55.16,55.2,54.97,55.08,135338.34586466165,29.6167,29.6381,29.5146,29.5737,135338.3459
2008-04-08 10:10:00,55.08,55.28,55.07,55.18,150824.82325216025,29.5737,29.6811,29.5683,29.6274,150824.8233
2008-04-08 10:20:00,55.19,55.36,55.12,55.33,149478.17304455166,29.6328,29.724,29.5952,29.7079,149478.173
2008-04-08 10:30:00,55.31,55.42,55.22,55.36,134665.02076085735,29.6972,29.7563,29.6489,29.724,134665.0208
2008-04-08 10:40:00,55.36,55.57,55.36,55.52,89776.68050723824,29.724,29.8368,29.724,29.81,89776.6805
2008-04-08 10:50:00,55.52,55.69,55.52,55.67,150039.2772977219,29.81,29.9012,29.81,29.8905,150039.2773
2008-04-08 11:00:00,55.66,55.79,55.6,55.79,90337.78476040848,29.8851,29.9549,29.8529,29.9549,90337.7848
2008-04-08 11:10:00,55.78,55.79,55.68,55.77,66546.96442599034,29.9496,29.9549,29.8959,29.9442,66546.9644
2008-04-08 11:20:00,55.76,55.82,55.59,55.59,74739.08652227583,29.9388,29.971,29.8475,29.8475,74739.0865
2008-04-08 11:30:00,55.59,55.62,55.51,55.52,119402.98507462686,29.8475,29.8636,29.8046,29.81,119402.9851
2008-04-08 11:40:00,55.52,55.63,55.48,55.6,86858.938390753,29.81,29.869,29.7885,29.8529,86858.9384
2008-04-08 11:50:00,55.6,55.62,55.5,55.6,62619.234653798674,29.8529,29.8636,29.7992,29.8529,62619.2347
2008-04-08 12:00:00,55.59,55.65,55.57,55.63,132532.82459881046,29.8475,29.8798,29.8368,29.869,132532.8246
2008-04-08 12:10:00,55.62,55.65,55.5,55.56,83941.19627426776,29.8636,29.8798,29.7992,29.8314,83941.1963
2008-04-08 12:20:00,55.54,55.62,55.48,55.5,72382.44865896083,29.8207,29.8636,29.7885,29.7992,72382.4487
2008-04-08 12:30:00,55.47,55.6,55.47,55.55,48816.07002581079,29.7831,29.8529,29.7831,29.8261,48816.07
2008-04-08 12:40:00,55.53,55.58,55.44,55.44,101559.86982381326,29.8153,29.8422,29.767,29.767,101559.8698
2008-04-08 12:50:00,55.44,55.53,55.33,55.36,49489.39512961508,29.767,29.8153,29.7079,29.724,49489.3951
2008-04-08 13:00:00,55.36,55.4,55.27,55.31,51846.032992930086,29.724,29.7455,29.6757,29.6972,51846.033
2008-04-08 13:10:00,55.28,55.36,55.24,55.24,67781.39378296486,29.6811,29.724,29.6596,29.6596,67781.3938
2008-04-08 13:20:00,55.24,55.27,55.19,55.19,132420.6037481764,29.6596,29.6757,29.6328,29.6328,132420.6037
2008-04-08 13:30:00,55.2,55.23,55.11,55.19,104477.6119402985,29.6381,29.6542,29.5898,29.6328,104477.6119
2008-04-08 13:40:00,55.18,55.21,54.98,54.98,115811.91785433731,29.6274,29.6435,29.52,29.52,115811.9179
2008-04-08 13:50:00,54.98,55.2,54.96,55.19,100100.99876557064,29.52,29.6381,29.5093,29.6328,100100.9988
2008-04-08 14:00:00,55.2,55.35,55.07,55.2,81472.3375603187,29.6381,29.7187,29.5683,29.6381,81472.3376
2008-04-08 14:10:00,55.2,55.25,55.14,55.16,120412.97273033328,29.6381,29.665,29.6059,29.6167,120412.9727
2008-04-08 14:20:00,55.16,55.32,55.09,55.31,90001.12220850633,29.6167,29.7026,29.5791,29.6972,90001.1222
2008-04-08 14:30:00,55.31,55.33,55.17,55.25,86634.4966894849,29.6972,29.7079,29.622,29.665,86634.4967
2008-04-08 14:40:00,55.24,55.32,55.2,55.29,113343.05914038829,29.6596,29.7026,29.6381,29.6865,113343.0591
2008-04-08 14:50:00,55.27,55.48,55.27,55.47,98978.79025923015,29.6757,29.7885,29.6757,29.7831,98978.7903
2008-04-08 15:00:00,55.45,55.48,55.33,55.43,86073.39243631467,29.7724,29.7885,29.7079,29.7616,86073.3924
2008-04-08 15:10:00,55.42,55.45,55.35,55.44,58691.504881607,29.7563,29.7724,29.7187,29.767,58691.5049
2008-04-08 15:20:00,55.44,55.47,55.31,55.44,86634.4966894849,29.767,29.7831,29.6972,29.767,86634.4967
2008-04-08 15:30:00,55.44,55.54,55.36,55.38,172820.10997643362,29.767,29.8207,29.724,29.7348,172820.11
2008-04-08 15:40:00,55.36,55.48,55.3,55.4,187408.82055885985,29.724,29.7885,29.6918,29.7455,187408.8206
2008-04-08 15:50:00,55.42,55.42,55.26,55.31,256873.5271013354,29.7563,29.7563,29.6704,29.6972,256873.5271
2008-04-09 09:30:00,55.4,55.52,55.25,55.36,109190.88766692852,29.7455,29.81,29.665,29.724,109190.8877
2008-04-09 09:40:00,55.31,55.31,55.11,55.24,131747.27864437213,29.6972,29.6972,29.5898,29.6596,131747.2786
2008-04-09 09:50:00,55.24,55.43,55.23,55.33,120300.75187969924,29.6596,29.7616,29.6542,29.7079,120300.7519
2008-04-09 10:00:00,55.33,55.44,55.19,55.25,138368.30883178097,29.7079,29.767,29.6328,29.665,138368.3088
2008-04-09 10:10:00,55.25,55.45,55.21,55.4,110200.87532263494,29.665,29.7724,29.6435,29.7455,110200.8753
2008-04-09 10:20:00,55.41,55.59,55.38,55.47,116934.1263606778,29.7509,29.8475,29.7348,29.7831,116934.1264
2008-04-09 10:30:00,55.46,55.5,55.25,55.42,107170.91235551564,29.7777,29.7992,29.665,29.7563,107170.9124
2008-04-09 10:40:00,55.44,55.49,55.34,55.44,83155.65031982942,29.767,29.7938,29.7133,29.767,83155.6503
2008-04-09 10:50:00,55.46,55.51,55.33,55.48,67108.06867916058,29.7777,29.8046,29.7079,29.7885,67108.0687
2008-04-09 11:00:00,55.5,55.67,55.47,55.62,81360.11670968466,29.7992,29.8905,29.7831,29.8636,81360.1167
2008-04-09 11:10:00,55.62,55.69,55.54,55.56,86858.938390753,29.8636,29.9012,29.8207,29.8314,86858.9384
2008-04-09 11:20:00,55.56,55.6,55.34,55.42,72494.66950959488,29.8314,29.8529,29.7133,29.7563,72494.6695
2008-04-09 11:30:00,55.44,55.48,55.27,55.28,78554.59544383346,29.767,29.7885,29.6757,29.6811,78554.5954
2008-04-09 11:40:00,55.29,55.36,55.25,55.28,97071.03579845135,29.6865,29.724,29.665,29.6811,97071.0358
2008-04-09 11:50:00,55.28,55.33,55.23,55.27,76422.39928178655,29.6811,29.7079,29.6542,29.6757,76422.3993
2008-04-09 12:00:00,55.27,55.27,55.21,55.26,93031.08517562565,29.6757,29.6757,29.6435,29.6704,93031.0852
2008-04-09 12:10:00,55.25,55.36,55.23,55.36,51060.48703849175,29.665,29.724,29.6542,29.724,51060.487
2008-04-09 12:20:00,55.34,55.47,55.25,55.46,39726.18112445292,29.7133,29.7831,29.665,29.7777,39726.1811
2008-04-09 12:30:00,55.46,55.48,55.4,55.44,41185.052182695545,29.7777,29.7885,29.7455,29.767,41185.0522
2008-04-09 12:40:00,55.44,55.47,55.36,55.36,40848.3896307934,29.767,29.7831,29.724,29.724,40848.3896
2008-04-09 12:50:00,55.36,55.39,55.22,55.25,45673.886208057454,29.724,29.7402,29.6489,29.665,45673.8862
2008-04-09 13:00:00,55.24,55.4,55.19,55.36,67556.95208169677,29.6596,29.7455,29.6328,29.724,67556.9521
2008-04-09 13:10:00,55.37,55.47,55.29,55.47,61160.36359555605,29.7294,29.7831,29.6865,29.7831,61160.3636
2008-04-09 13:20:00,55.44,55.45,55.35,55.37,59589.271686679385,29.767,29.7724,29.7187,29.7294,59589.2717
2008-04-09 13:30:00,55.36,55.39,55.27,55.37,61160.36359555605,29.724,29.7402,29.6757,29.7294,61160.3636
2008-04-09 13:40:00,55.36,55.37,55.24,55.26,61609.24699809224,29.724,29.7294,29.6596,29.6704,61609.247
2008-04-09 13:50:00,55.25,55.35,55.24,55.34,49040.51172707889,29.665,29.7187,29.6596,29.7133,49040.5117
2008-04-09 14:00:00,55.35,55.42,55.27,55.3,67220.28952979464,29.7187,29.7563,29.6757,29.6918,67220.2895
2008-04-09 14:10:00,55.31,55.31,55.19,55.27,106609.8081023454,29.6972,29.6972,29.6328,29.6757,106609.8081
2008-04-09 14:20:00,55.25,55.29,55.23,55.25,98417.68600605991,29.665,29.6865,29.6542,29.665,98417.686
2008-04-09 14:30:00,55.24,55.28,55.18,55.26,87644.48434519133,29.6596,29.6811,29.6274,29.6704,87644.4843
2008-04-09 14:40:00,55.26,55.28,55.14,55.15,71821.34440579059,29.6704,29.6811,29.6059,29.6113,71821.3444
2008-04-09 14:50:00,55.15,55.28,55.13,55.2,77881.27034002918,29.6113,29.6811,29.6006,29.6381,77881.2703
2008-04-09 15:00:00,55.21,55.29,55.12,55.17,111098.64212770732,29.6435,29.6865,29.5952,29.622,111098.6421
2008-04-09 15:10:00,55.17,55.34,55.1,55.34,90225.56390977444,29.622,29.7133,29.5844,29.7133,90225.5639
2008-04-09 15:20:00,55.32,55.32,55.19,55.2,109976.43362136684,29.7026,29.7026,29.6328,29.6381,109976.4336
2008-04-09 15:30:00,55.21,55.43,55.19,55.34,137582.7628773426,29.6435,29.7616,29.6328,29.7133,137582.7629
2008-04-09 15:40:00,55.34,55.34,55.22,55.23,125687.35271013352,29.7133,29.7133,29.6489,29.6542,125687.3527
2008-04-09 15:50:00,55.24,55.27,55.1,55.17,194142.0715969027,29.6596,29.6757,29.5844,29.622,194142.0716
2008-04-10 09:30:00,55.03,55.22,54.6,54.6,127819.54887218044,29.5469,29.6489,29.316,29.316,127819.5489
2008-04-10 09:40:00,54.59,54.95,54.58,54.87,83604.53372236561,29.3106,29.5039,29.3052,29.461,83604.5337
2008-04-10 09:50:00,54.87,54.93,54.73,54.87,84390.07967680394,29.461,29.4932,29.3858,29.461,84390.0797
2008-04-10 10:00:00,54.87,55.11,54.85,54.96,113118.61743912018,29.461,29.5898,29.4502,29.5093,113118.6174
2008-04-10 10:10:00,54.95,55.16,54.94,55.15,74290.20311973964,29.5039,29.6167,29.4985,29.6113,74290.2031
2008-04-10 10:20:00,55.16,55.28,55.11,55.22,87981.14689709348,29.6167,29.6811,29.5898,29.6489,87981.1469
2008-04-10 10:30:00,55.21,55.23,55.01,55.03,57008.19212209628,29.6435,29.6542,29.5361,29.5469,57008.1921
2008-04-10 10:40:00,55.01,55.17,54.97,55.16,122096.285489844,29.5361,29.622,29.5146,29.6167,122096.2855
2008-04-10 10:50:00,55.15,55.31,55.11,55.25,115138.59275053303,29.6113,29.6972,29.5898,29.665,115138.5928
2008-04-10 11:00:00,55.27,55.34,55.11,55.34,66546.96442599034,29.6757,29.7133,29.5898,29.7133,66546.9644
2008-04-10 11:10:00,55.34,55.44,55.27,55.39,84502.300527438,29.7133,29.767,29.6757,29.7402,84502.3005
2008-04-10 11:20:00,55.41,55.51,55.33,55.37,113455.27999102233,29.7509,29.8046,29.7079,29.7294,113455.28
2008-04-10 11:30:00,55.36,55.44,55.28,55.3,106834.24980361352,29.724,29.767,29.6811,29.6918,106834.2498
2008-04-10 11:40:00,55.29,55.53,55.27,55.47,82033.44181348894,29.6865,29.8153,29.6757,29.7831,82033.4418
2008-04-10 11:50:00,55.47,55.47,55.36,55.37,44888.34025361912,29.7831,29.7831,29.724,29.7294,44888.3403
2008-04-10 12:00:00,55.38,55.47,55.29,55.29,49040.51172707889,29.7348,29.7831,29.6865,29.6865,49040.5117
2008-04-10 12:10:00,55.3,55.35,55.23,55.24,31085.17562563124,29.6918,29.7187,29.6542,29.6596,31085.1756
2008-04-10 12:20:00,55.25,55.27,55.21,55.25,43541.69004601055,29.665,29.6757,29.6435,29.665,43541.69
2008-04-10 12:30:00,55.27,55.36,55.22,55.36,46010.5487599596,29.6757,29.724,29.6489,29.724,46010.5488
2008-04-10 12:40:00,55.36,55.4,55.13,55.18,46010.5487599596,29.724,29.7455,29.6006,29.6274,46010.5488
2008-04-10 12:50:00,55.17,55.23,55.11,55.21,35574.00965099315,29.622,29.6542,29.5898,29.6435,35574.0097
2008-04-10 13:00:00,55.22,55.36,55.2,55.26,49264.95342834698,29.6489,29.724,29.6381,29.6704,49264.9534
2008-04-10 13:10:00,55.27,55.39,55.16,55.21,64078.105712041295,29.6757,29.7402,29.6167,29.6435,64078.1057
2008-04-10 13:20:00,55.2,55.27,55.16,55.25,53978.229154976994,29.6381,29.6757,29.6167,29.665,53978.2292
2008-04-10 13:30:00,55.25,55.36,55.18,55.33,45112.781954887214,29.665,29.724,29.6274,29.7079,45112.782
2008-04-10 13:40:00,55.35,55.38,55.3,55.37,46010.5487599596,29.7187,29.7348,29.6918,29.7294,46010.5488
2008-04-10 13:50:00,55.35,55.44,55.27,55.27,66322.52272472225,29.7187,29.767,29.6757,29.6757,66322.5227
2008-04-10 14:00:00,55.27,55.4,55.27,55.38,76646.84098305464,29.6757,29.7455,29.6757,29.7348,76646.841
2008-04-10 14:10:00,55.38,55.44,55.29,55.4,55437.100213219615,29.7348,29.767,29.6865,29.7455,55437.1002
2008-04-10 14:20:00,55.39,55.4,55.21,55.27,58915.9465828751,29.7402,29.7455,29.6435,29.6757,58915.9466
2008-04-10 14:30:00,55.26,55.37,55.16,55.31,72270.22780832679,29.6704,29.7294,29.6167,29.6972,72270.2278
2008-04-10 14:40:00,55.31,55.35,55.23,55.33,41746.156435865785,29.6972,29.7187,29.6542,29.7079,41746.1564
2008-04-10 14:50:00,55.3,55.48,55.27,55.41,42195.03983840197,29.6918,29.7885,29.6757,29.7509,42195.0398
2008-04-10 15:00:00,55.42,55.44,55.32,55.34,66659.1852766244,29.7563,29.767,29.7026,29.7133,66659.1853
2008-04-10 15:10:00,55.34,55.35,55.19,55.27,82594.54606665918,29.7133,29.7187,29.6328,29.6757,82594.5461
2008-04-10 15:20:00,55.27,55.29,55.18,55.22,77320.16608685894,29.6757,29.6865,29.6274,29.6489,77320.1661
2008-04-10 15:30:00,55.21,55.21,54.98,55.06,183817.7533385703,29.6435,29.6435,29.52,29.563,183817.7533
2008-04-10 15:40:00,55.05,55.07,54.94,55.0,166199.07978902478,29.5576,29.5683,29.4985,29.5308,166199.0798
2008-04-10 15:50:00,55.0,55.13,54.98,55.07,192458.758837392,29.5308,29.6006,29.52,29.5683,192458.7588
2008-04-11 09:30:00,54.38,54.98,54.31,54.84,172483.44742453148,29.1979,29.52,29.1603,29.4448,172483.4474
2008-04-11 09:40:00,54.85,54.95,54.66,54.87,175064.52698911456,29.4502,29.5039,29.3482,29.461,175064.527
2008-04-11 09:50:00,54.87,54.93,54.78,54.8,119739.647626529,29.461,29.4932,29.4126,29.4234,119739.6476
2008-04-11 10:00:00,54.81,54.89,54.7,54.8,127482.8863202783,29.4287,29.4717,29.3697,29.4234,127482.8863
2008-04-11 10:10:00,54.78,55.11,54.76,55.08,110761.97957580518,29.4126,29.5898,29.4019,29.5737,110761.9796
2008-04-11 10:20:00,55.08,55.11,54.84,54.89,96061.04814274493,29.5737,29.5898,29.4448,29.4717,96061.0481
2008-04-11 10:30:00,54.89,55.07,54.88,54.95,97183.2566490854,29.4717,29.5683,29.4663,29.5039,97183.2566
2008-04-11 10:40:00,54.95,55.06,54.95,55.03,62843.67635506677,29.5039,29.563,29.5039,29.5469,62843.6764
2008-04-11 10:50:00,55.03,55.06,54.82,54.94,101784.31152508136,29.5469,29.563,29.4341,29.4985,101784.3115
2008-04-11 11:00:00,54.94,54.94,54.76,54.87,53080.46234990461,29.4985,29.4985,29.4019,29.461,53080.4623
2008-04-11 11:10:00,54.88,54.98,54.77,54.96,60823.70104365391,29.4663,29.52,29.4073,29.5093,60823.701
2008-04-11 11:20:00,54.98,55.11,54.97,55.05,65200.31421838177,29.52,29.5898,29.5146,29.5576,65200.3142
2008-04-11 11:30:00,55.05,55.07,54.97,55.05,40736.16878015935,29.5576,29.5683,29.5146,29.5576,40736.1688
2008-04-11 11:40:00,55.05,55.24,55.04,55.18,72045.78610705868,29.5576,29.6596,29.5522,29.6274,72045.7861
2008-04-11 11:50:00,55.16,55.17,55.06,55.16,47020.53641566603,29.6167,29.622,29.563,29.6167,47020.5364
2008-04-11 12:00:00,55.17,55.19,55.03,55.05,73504.65716530131,29.622,29.6328,29.5469,29.5576,73504.6572
2008-04-11 12:10:00,55.04,55.07,54.98,55.01,46347.21131186174,29.5522,29.5683,29.52,29.5361,46347.2113
2008-04-11 12:20:00,55.02,55.03,54.81,54.89,76085.7367298844,29.5415,29.5469,29.4287,29.4717,76085.7367
2008-04-11 12:30:00,54.89,54.95,54.87,54.93,51172.7078891258,29.4717,29.5039,29.461,29.4932,51172.7079
2008-04-11 12:40:00,54.95,54.99,54.91,54.95,40287.28537762316,29.5039,29.5254,29.4824,29.5039,40287.2854
2008-04-11 12:50:00,54.96,54.97,54.92,54.95,29289.642015486475,29.5093,29.5146,29.4878,29.5039,29289.642
2008-04-11 13:00:00,54.94,54.95,54.89,54.91,35125.12624845696,29.4985,29.5039,29.4717,29.4824,35125.1262
2008-04-11 13:10:00,54.9,54.95,54.89,54.92,30187.40882055886,29.4771,29.5039,29.4717,29.4878,30187.4088
2008-04-11 13:20:00,54.93,54.97,54.89,54.94,66322.52272472225,29.4932,29.5146,29.4717,29.4985,66322.5227
2008-04-11 13:30:00,54.93,54.95,54.88,54.88,68230.27718550107,29.4932,29.5039,29.4663,29.4663,68230.2772
2008-04-11 13:40:00,54.88,54.89,54.8,54.83,65649.19762091797,29.4663,29.4717,29.4234,29.4395,65649.1976
2008-04-11 13:50:00,54.83,54.87,54.73,54.85,80013.46650207609,29.4395,29.461,29.3858,29.4502,80013.4665
2008-04-11 14:00:00,54.87,54.89,54.79,54.83,46122.76961059365,29.461,29.4717,29.418,29.4395,46122.7696
2008-04-11 14:10:00,54.84,54.84,54.61,54.65,76085.7367298844,29.4448,29.4448,29.3214,29.3428,76085.7367
2008-04-11 14:20:00,54.65,54.77,54.64,54.75,62282.57210189653,29.3428,29.4073,29.3375,29.3965,62282.5721
2008-04-11 14:30:00,54.74,54.78,54.67,54.67,60374.81764111772,29.3912,29.4126,29.3536,29.3536,60374.8176
2008-04-11 14:40:00,54.67,54.74,54.64,54.74,65985.8601728201,29.3536,29.3912,29.3375,29.3912,65985.8602
2008-04-11 14:50:00,54.75,54.85,54.75,54.76,84277.8588261699,29.3965,29.4502,29.3965,29.4019,84277.8588
2008-04-11 15:00:00,54.78,54.78,54.58,54.62,107395.35405678376,29.4126,29.4126,29.3052,29.3267,107395.3541
2008-04-11 15:10:00,54.63,54.68,54.5,54.63,87868.92604645943,29.3321,29.3589,29.2623,29.3321,87868.926
2008-04-11 15:20:00,54.64,54.78,54.63,54.71,102906.52003142184,29.3375,29.4126,29.3321,29.375,102906.52
2008-04-11 15:30:00,54.71,54.71,54.44,54.44,109527.55021883066,29.375,29.375,29.2301,29.2301,109527.5502
2008-04-11 15:40:00,54.44,54.45,54.27,54.33,169565.70530804622,29.2301,29.2354,29.1388,29.171,169565.7053
2008-04-11 15:50:00,54.32,54.54,54.31,54.43,311076.1979575805,29.1656,29.2838,29.1603,29.2247,311076.198
2008-04-14 09:30:00,54.23,54.44,54.12,54.36,97183.2566490854,29.1173,29.2301,29.0583,29.1871,97183.2566
2008-04-14 09:40:00,54.39,54.39,54.0,54.01,121871.8437885759,29.2032,29.2032,28.9938,28.9992,121871.8438
2008-04-14 09:50:00,54.03,54.1,53.83,53.9,115138.59275053303,29.0099,29.0475,28.9026,28.9401,115138.5928
2008-04-14 10:00:00,53.88,53.96,53.82,53.82,109527.55021883066,28.9294,28.9724,28.8972,28.8972,109527.5502
2008-04-14 10:10:00,53.84,53.87,53.8,53.84,101559.86982381326,28.9079,28.924,28.8864,28.9079,101559.8698
2008-04-14 10:20:00,53.84,54.01,53.73,53.97,123330.71484681852,28.9079,28.9992,28.8489,28.9777,123330.7148
2008-04-14 10:30:00,53.98,54.06,53.9,53.91,86634.4966894849,28.9831,29.026,28.9401,28.9455,86634.4967
2008-04-14 10:40:00,53.91,54.03,53.82,53.86,82931.20861856133,28.9455,29.0099,28.8972,28.9187,82931.2086
2008-04-14 10:50:00,53.86,53.97,53.8,53.93,73841.31971720346,28.9187,28.9777,28.8864,28.9562,73841.3197
2008-04-14 11:00:00,53.93,53.98,53.84,53.86,96734.3732465492,28.9562,28.9831,28.9079,28.9187,96734.3732
2008-04-14 11:10:00,53.86,53.92,53.82,53.85,79901.24565144203,28.9187,28.9509,28.8972,28.9133,79901.2457
2008-04-14 11:20:00,53.85,53.86,53.76,53.85,53192.68320053866,28.9133,28.9187,28.865,28.9133,53192.6832
2008-04-14 11:30:00,53.86,53.94,53.83,53.89,105375.37874537088,28.9187,28.9616,28.9026,28.9348,105375.3787
2008-04-14 11:40:00,53.91,53.94,53.89,53.91,99539.8945124004,28.9455,28.9616,28.9348,28.9455,99539.8945
2008-04-14 11:50:00,53.91,53.97,53.9,53.97,45449.44450678936,28.9455,28.9777,28.9401,28.9777,45449.4445
2008-04-14 12:00:00,53.96,53.97,53.86,53.9,61945.90954999439,28.9724,28.9777,28.9187,28.9401,61945.9095
2008-04-14 12:10:00,53.91,53.92,53.77,53.81,52856.02064863651,28.9455,28.9509,28.8703,28.8918,52856.0206
2008-04-14 12:20:00,53.81,53.97,53.8,53.96,50499.38278532151,28.8918,28.9777,28.8864,28.9724,50499.3828
2008-04-14 12:30:00,53.95,53.95,53.84,53.88,55773.76276512176,28.967,28.967,28.9079,28.9294,55773.7628
2008-04-14 12:40:00,53.88,53.96,53.84,53.95,54539.33340814723,28.9294,28.9724,28.9079,28.967,54539.3334
2008-04-14 12:50:00,53.96,54.0,53.89,53.96,121984.06463920996,28.9724,28.9938,28.9348,28.9724,121984.0646
2008-04-14 13:00:00,53.96,53.99,53.88,53.97,42756.14409157221,28.9724,28.9885,28.9294,28.9777,42756.1441
2008-04-14 13:10:00,53.95,54.01,53.89,53.91,64302.54741330939,28.967,28.9992,28.9348,28.9455,64302.5474
2008-04-14 13:20:00,53.91,53.97,53.87,53.97,60599.25934238581,28.9455,28.9777,28.924,28.9777,60599.2593
2008-04-14 13:30:00,53.97,54.02,53.95,54.0,59252.60913477724,28.9777,29.0046,28.967,28.9938,59252.6091
2008-04-14 13:40:00,53.99,54.02,53.94,53.97,76422.39928178655,28.9885,29.0046,28.9616,28.9777,76422.3993
2008-04-14 13:50:00,53.97,53.99,53.89,53.96,62170.35125126248,28.9777,28.9885,28.9348,28.9724,62170.3513
2008-04-14 14:00:00,53.95,54.0,53.95,53.97,64302.54741330939,28.967,28.9938,28.967,28.9777,64302.5474
2008-04-14 14:10:00,53.97,54.02,53.93,53.94,57681.51722590057,28.9777,29.0046,28.9562,28.9616,57681.5172
2008-04-14 14:20:00,53.95,54.0,53.95,53.97,82931.20861856133,28.967,28.9938,28.967,28.9777,82931.2086
2008-04-14 14:30:00,53.97,54.16,53.96,54.16,68791.3814386713,28.9777,29.0797,28.9724,29.0797,68791.3814
2008-04-14 14:40:00,54.16,54.21,54.12,54.13,65761.41847155201,29.0797,29.1066,29.0583,29.0636,65761.4185
2008-04-14 14:50:00,54.13,54.16,54.02,54.03,109864.2127707328,29.0636,29.0797,29.0046,29.0099,109864.2128
2008-04-14 15:00:00,54.04,54.09,53.96,54.07,98978.79025923015,29.0153,29.0422,28.9724,29.0314,98978.7903
2008-04-14 15:10:00,54.08,54.14,54.05,54.13,103804.2868364942,29.0368,29.069,29.0207,29.0636,103804.2868
2008-04-14 15:20:00,54.13,54.2,54.04,54.05,132308.38289754235,29.0636,29.1012,29.0153,29.0207,132308.3829
2008-04-14 15:30:00,54.06,54.09,53.97,54.02,137358.3211760745,29.026,29.0422,28.9777,29.0046,137358.3212
2008-04-14 15:40:00,54.02,54.07,53.97,54.0,220738.413197172,29.0046,29.0314,28.9777,28.9938,220738.4132
2008-04-14 15:50:00,54.0,54.05,53.93,53.97,269666.7040736169,28.9938,29.0207,28.9562,28.9777,269666.7041
2008-04-15 09:30:00,54.18,54.65,53.97,54.05,217596.22937941868,29.0905,29.3428,28.9777,29.0207,217596.2294
2008-04-15 09:40:00,54.05,54.05,53.69,53.97,164627.9878801481,29.0207,29.0207,28.8274,28.9777,164627.9879
2008-04-15 09:50:00,53.96,54.39,53.95,54.15,116821.90551004375,28.9724,29.2032,28.967,29.0744,116821.9055
2008-04-15 10:00:00,54.16,54.23,54.03,54.13,169004.601054876,29.0797,29.1173,29.0099,29.0636,169004.6011
2008-04-15 10:10:00,54.13,54.2,53.98,54.0,67332.51038042868,29.0636,29.1012,28.9831,28.9938,67332.5104
2008-04-15 10:20:00,54.02,54.12,53.96,53.99,91459.99326674896,29.0046,29.0583,28.9724,28.9885,91459.9933
2008-04-15 10:30:00,54.03,54.11,53.95,53.96,93704.41027942993,29.0099,29.0529,28.967,28.9724,93704.4103
2008-04-15 10:40:00,53.97,54.09,53.89,54.04,151947.03175850073,28.9777,29.0422,28.9348,29.0153,151947.0318
2008-04-15 10:50:00,54.01,54.04,53.83,54.0,95836.60644147682,28.9992,29.0153,28.9026,28.9938,95836.6064
2008-04-15 11:00:00,53.99,54.01,53.86,53.87,80350.12905397822,28.9885,28.9992,28.9187,28.924,80350.1291
2008-04-15 11:10:00,53.88,53.98,53.74,53.84,85512.28818314442,28.9294,28.9831,28.8542,28.9079,85512.2882
2008-04-15 11:20:00,53.83,53.95,53.78,53.87,68791.3814386713,28.9026,28.967,28.8757,28.924,68791.3814
2008-04-15 11:30:00,53.84,53.96,53.83,53.9,74514.64482100774,28.9079,28.9724,28.9026,28.9401,74514.6448
2008-04-15 11:40:00,53.93,53.99,53.83,53.97,32431.82583323981,28.9562,28.9885,28.9026,28.9777,32431.8258
2008-04-15 11:50:00,53.98,53.99,53.85,53.97,79340.1413982718,28.9831,28.9885,28.9133,28.9777,79340.1414
2008-04-15 12:00:00,53.95,54.0,53.9,53.95,44327.23600044888,28.967,28.9938,28.9401,28.967,44327.236
2008-04-15 12:10:00,53.95,53.98,53.9,53.95,43766.13174727864,28.967,28.9831,28.9401,28.967,43766.1317
2008-04-15 12:20:00,53.96,53.96,53.87,53.91,59364.829985411285,28.9724,28.9724,28.924,28.9455,59364.83
2008-04-15 12:30:00,53.91,54.0,53.91,53.95,107395.35405678376,28.9455,28.9938,28.9455,28.967,107395.3541
2008-04-15 12:40:00,53.97,54.0,53.91,53.95,45898.32790932555,28.9777,28.9938,28.9455,28.967,45898.3279
2008-04-15 12:50:00,53.96,53.98,53.91,53.93,53978.229154976994,28.9724,28.9831,28.9455,28.9562,53978.2292
2008-04-15 13:00:00,53.95,53.99,53.92,53.96,82594.54606665918,28.967,28.9885,28.9509,28.9724,82594.5461
2008-04-15 13:10:00,53.97,54.04,53.96,54.02,139714.9590393895,28.9777,29.0153,28.9724,29.0046,139714.959
2008-04-15 13:20:00,54.01,54.11,53.99,54.06,65424.75591964987,28.9992,29.0529,28.9885,29.026,65424.7559
2008-04-15 13:30:00,54.07,54.07,54.0,54.03,45898.32790932555,29.0314,29.0314,28.9938,29.0099,45898.3279
2008-04-15 13:40:00,54.01,54.24,54.01,54.24,107058.6915048816,28.9992,29.1227,28.9992,29.1227,107058.6915
2008-04-15 13:50:00,54.24,54.27,54.11,54.15,85512.28818314442,29.1227,29.1388,29.0529,29.0744,85512.2882
2008-04-15 14:00:00,54.14,54.21,54.08,54.11,64190.32656267534,29.069,29.1066,29.0368,29.0529,64190.3266
2008-04-15 14:10:00,54.12,54.15,54.0,54.02,36808.43900796768,29.0583,29.0744,28.9938,29.0046,36808.439
2008-04-15 14:20:00,54.03,54.09,53.98,54.0,31646.27987880148,29.0099,29.0422,28.9831,28.9938,31646.2799
2008-04-15 14:30:00,54.02,54.13,54.01,54.06,75187.96992481203,29.0046,29.0636,28.9992,29.026,75187.9699
2008-04-15 14:40:00,54.06,54.07,53.88,53.88,127034.00291774212,29.026,29.0314,28.9294,28.9294,127034.0029
2008-04-15 14:50:00,53.88,53.9,53.81,53.83,120412.97273033328,28.9294,28.9401,28.8918,28.9026,120412.9727
2008-04-15 15:00:00,53.81,53.88,53.75,53.8,135338.34586466165,28.8918,28.9294,28.8596,28.8864,135338.3459
2008-04-15 15:10:00,53.8,53.86,53.78,53.82,131410.61609246998,28.8864,28.9187,28.8757,28.8972,131410.6161
2008-04-15 15:20:00,53.82,53.89,53.82,53.85,169790.14700931433,28.8972,28.9348,28.8972,28.9133,169790.147
2008-04-15 15:30:00,53.85,53.95,53.84,53.88,276512.1759622937,28.9133,28.967,28.9079,28.9294,276512.176
2008-04-15 15:40:00,53.88,53.96,53.82,53.9,221187.2965997082,28.9294,28.9724,28.8972,28.9401,221187.2966
2008-04-15 15:50:00,53.9,54.0,53.88,53.96,288070.9235776007,28.9401,28.9938,28.9294,28.9724,288070.9236
2008-04-16 09:30:00,54.56,54.76,54.51,54.57,110313.096173269,29.2945,29.4019,29.2677,29.2999,110313.0962
2008-04-16 09:40:00,54.59,54.8,54.56,54.72,122096.285489844,29.3106,29.4234,29.2945,29.3804,122096.2855
2008-04-16 09:50:00,54.72,54.85,54.7,54.8,88878.91370216585,29.3804,29.4502,29.3697,29.4234,88878.9137
2008-04-16 10:00:00,54.8,54.84,54.49,54.5,95275.50218830658,29.4234,29.4448,29.2569,29.2623,95275.5022
2008-04-16 10:10:00,54.51,54.69,54.49,54.68,120861.85613286948,29.2677,29.3643,29.2569,29.3589,120861.8561
2008-04-16 10:20:00,54.67,54.85,54.67,54.83,150712.6024015262,29.3536,29.4502,29.3536,29.4395,150712.6024
2008-04-16 10:30:00,54.83,55.0,54.8,54.8,134328.3582089552,29.4395,29.5308,29.4234,29.4234,134328.3582
2008-04-16 10:40:00,54.83,54.84,54.73,54.8,58018.17977780271,29.4395,29.4448,29.3858,29.4234,58018.1798
2008-04-16 10:50:00,54.81,54.9,54.79,54.88,60487.038491751766,29.4287,29.4771,29.418,29.4663,60487.0385
2008-04-16 11:00:00,54.89,54.95,54.71,54.72,121871.8437885759,29.4717,29.5039,29.375,29.3804,121871.8438
2008-04-16 11:10:00,54.72,54.76,54.67,54.73,42195.03983840197,29.3804,29.4019,29.3536,29.3858,42195.0398
2008-04-16 11:20:00,54.75,54.86,54.7,54.83,69801.36909437773,29.3965,29.4556,29.3697,29.4395,69801.3691
2008-04-16 11:30:00,54.84,54.89,54.8,54.87,57008.19212209628,29.4448,29.4717,29.4234,29.461,57008.1921
2008-04-16 11:40:00,54.89,54.94,54.85,54.85,36022.89305352934,29.4717,29.4985,29.4502,29.4502,36022.8931
2008-04-16 11:50:00,54.87,54.95,54.86,54.92,52182.69554483223,29.461,29.5039,29.4556,29.4878,52182.6955
2008-04-16 12:00:00,54.9,54.94,54.87,54.88,42082.818987767925,29.4771,29.4985,29.461,29.4663,42082.819
2008-04-16 12:10:00,54.88,55.12,54.88,55.07,113791.94254292447,29.4663,29.5952,29.4663,29.5683,113791.9425
2008-04-16 12:20:00,55.09,55.21,55.09,55.2,52968.24149927056,29.5791,29.6435,29.5791,29.6381,52968.2415
2008-04-16 12:30:00,55.2,55.22,55.1,55.1,36583.99730669958,29.6381,29.6489,29.5844,29.5844,36583.9973
2008-04-16 12:40:00,55.09,55.17,55.08,55.13,39165.07687128268,29.5791,29.622,29.5737,29.6006,39165.0769
2008-04-16 12:50:00,55.12,55.22,55.1,55.11,55661.54191448771,29.5952,29.6489,29.5844,29.5898,55661.5419
2008-04-16 13:00:00,55.11,55.11,55.0,55.1,63404.78060823701,29.5898,29.5898,29.5308,29.5844,63404.7806
2008-04-16 13:10:00,55.11,55.11,55.0,55.03,68230.27718550107,29.5898,29.5898,29.5308,29.5469,68230.2772
2008-04-16 13:20:00,55.04,55.05,54.99,55.05,62507.01380316463,29.5522,29.5576,29.5254,29.5576,62507.0138
2008-04-16 13:30:00,55.05,55.06,54.9,54.95,53866.00830434294,29.5576,29.563,29.4771,29.5039,53866.0083
2008-04-16 13:40:00,54.94,55.11,54.93,55.11,70923.57760071821,29.4985,29.5898,29.4932,29.5898,70923.5776
2008-04-16 13:50:00,55.1,55.11,55.02,55.05,127370.66546964426,29.5844,29.5898,29.5415,29.5576,127370.6655
2008-04-16 14:00:00,55.06,55.06,54.84,54.94,157445.85343956907,29.563,29.563,29.4448,29.4985,157445.8534
2008-04-16 14:10:00,54.94,54.99,54.91,54.95,116260.80125687351,29.4985,29.5254,29.4824,29.5039,116260.8013
2008-04-16 14:20:00,54.93,55.05,54.91,55.0,94377.7353832342,29.4932,29.5576,29.4824,29.5308,94377.7354
2008-04-16 14:30:00,55.0,55.06,54.99,55.02,97968.80260352373,29.5308,29.563,29.5254,29.5415,97968.8026
2008-04-16 14:40:00,55.02,55.03,54.96,55.0,61272.5844461901,29.5415,29.5469,29.5093,29.5308,61272.5844
2008-04-16 14:50:00,54.99,55.14,54.95,55.03,134889.46246212546,29.5254,29.6059,29.5039,29.5469,134889.4625
2008-04-16 15:00:00,55.03,55.07,55.0,55.04,112781.95488721805,29.5469,29.5683,29.5308,29.5522,112781.9549
2008-04-16 15:10:00,55.05,55.19,55.03,55.16,134103.91650768713,29.5576,29.6328,29.5469,29.6167,134103.9165
2008-04-16 15:20:00,55.16,55.25,55.13,55.22,114801.9301986309,29.6167,29.665,29.6006,29.6489,114801.9302
2008-04-16 15:30:00,55.22,55.26,55.1,55.22,164066.88362697788,29.6489,29.6704,29.5844,29.6489,164066.8836
2008-04-16 15:40:00,55.24,55.31,55.23,55.27,277297.7219167321,29.6596,29.6972,29.6542,29.6757,277297.7219
2008-04-16 15:50:00,55.27,55.36,55.23,55.29,495118.3929974189,29.6757,29.724,29.6542,29.6865,495118.393
2008-04-17 09:30:00,54.96,54.96,54.72,54.83,171249.01806755696,29.5093,29.5093,29.3804,29.4395,171249.0181
2008-04-17 09:40:00,54.83,54.93,54.74,54.76,194927.61755134104,29.4395,29.4932,29.3912,29.4019,194927.6176
2008-04-17 09:50:00,54.77,54.89,54.75,54.88,115587.47615306923,29.4073,29.4717,29.3965,29.4663,115587.4762
2008-04-17 10:00:00,54.88,54.94,54.77,54.9,216474.0208730782,29.4663,29.4985,29.4073,29.4771,216474.0209
2008-04-17 10:10:00,54.91,55.45,54.91,55.36,195264.2801032432,29.4824,29.7724,29.4824,29.724,195264.2801
2008-04-17 10:20:00,55.38,55.45,55.29,55.35,127370.66546964426,29.7348,29.7724,29.6865,29.7187,127370.6655
2008-04-17 10:30:00,55.34,55.75,55.32,55.72,212434.0702502525,29.7133,29.9334,29.7026,29.9173,212434.0703
2008-04-17 10:40:00,55.71,55.75,55.64,55.67,121310.73953540568,29.912,29.9334,29.8744,29.8905,121310.7395
2008-04-17 10:50:00,55.67,55.89,55.63,55.8,154415.89047244977,29.8905,30.0086,29.869,29.9603,154415.8905
2008-04-17 11:00:00,55.8,55.93,55.75,55.79,145887.10582426214,29.9603,30.0301,29.9334,29.9549,145887.1058
2008-04-17 11:10:00,55.79,55.88,55.77,55.82,107507.5749074178,29.9549,30.0032,29.9442,29.971,107507.5749
2008-04-17 11:20:00,55.81,55.83,55.65,55.74,117495.23061384803,29.9657,29.9764,29.8798,29.9281,117495.2306
2008-04-17 11:30:00,55.74,55.77,55.63,55.73,71260.24015262035,29.9281,29.9442,29.869,29.9227,71260.2402
2008-04-17 11:40:00,55.74,55.76,55.62,55.65,63292.55975760296,29.9281,29.9388,29.8636,29.8798,63292.5598
2008-04-17 11:50:00,55.64,55.65,55.52,55.6,51846.032992930086,29.8744,29.8798,29.81,29.8529,51846.033
2008-04-17 12:00:00,55.6,55.62,55.56,55.59,30524.071372461003,29.8529,29.8636,29.8314,29.8475,30524.0714
2008-04-17 12:10:00,55.6,55.6,55.48,55.49,43092.80664347435,29.8529,29.8529,29.7885,29.7938,43092.8066
2008-04-17 12:20:00,55.48,55.57,55.46,55.52,39726.18112445292,29.7885,29.8368,29.7777,29.81,39726.1811
2008-04-17 12:30:00,55.51,55.57,55.44,55.52,35237.34709909101,29.8046,29.8368,29.767,29.81,35237.3471
2008-04-17 12:40:00,55.53,55.64,55.44,55.46,105824.26214790708,29.8153,29.8744,29.767,29.7777,105824.2621
2008-04-17 12:50:00,55.47,55.56,55.43,55.45,42531.70239030412,29.7831,29.8314,29.7616,29.7724,42531.7024
2008-04-17 13:00:00,55.46,55.58,55.43,55.57,45337.22365615532,29.7777,29.8422,29.7616,29.8368,45337.2237
2008-04-17 13:10:00,55.57,55.6,55.44,55.47,60038.15508921557,29.8368,29.8529,29.767,29.7831,60038.1551
2008-04-17 13:20:00,55.47,55.62,55.47,55.62,55100.43766131747,29.7831,29.8636,29.7831,29.8636,55100.4377
2008-04-17 13:30:00,55.61,55.7,55.57,55.7,77320.16608685894,29.8583,29.9066,29.8368,29.9066,77320.1661
2008-04-17 13:40:00,55.7,55.73,55.56,55.68,44551.67770171697,29.9066,29.9227,29.8314,29.8959,44551.6777
2008-04-17 13:50:00,55.68,55.74,55.59,55.71,76197.95758051846,29.8959,29.9281,29.8475,29.912,76197.9576
2008-04-17 14:00:00,55.7,55.72,55.58,55.6,61945.90954999439,29.9066,29.9173,29.8422,29.8529,61945.9095
2008-04-17 14:10:00,55.6,55.6,55.47,55.51,45449.44450678936,29.8529,29.8529,29.7831,29.8046,45449.4445
2008-04-17 14:20:00,55.5,55.53,55.44,55.5,44215.01514981483,29.7992,29.8153,29.767,29.7992,44215.0151
2008-04-17 14:30:00,55.51,55.6,55.48,55.56,67108.06867916058,29.8046,29.8529,29.7885,29.8314,67108.0687
2008-04-17 14:40:00,55.56,55.6,55.52,55.53,71035.79845135225,29.8314,29.8529,29.81,29.8153,71035.7985
2008-04-17 14:50:00,55.54,55.56,55.41,55.42,51509.37044102794,29.8207,29.8314,29.7509,29.7563,51509.3704
2008-04-17 15:00:00,55.44,55.56,55.36,55.38,171585.68061945908,29.767,29.8314,29.724,29.7348,171585.6806
2008-04-17 15:10:00,55.38,55.53,55.36,55.52,101784.31152508136,29.7348,29.8153,29.724,29.81,101784.3115
2008-04-17 15:20:00,55.51,55.52,55.36,55.42,91123.33071484682,29.8046,29.81,29.724,29.7563,91123.3307
2008-04-17 15:30:00,55.43,55.72,55.4,55.68,157445.85343956907,29.7616,29.9173,29.7455,29.8959,157445.8534
2008-04-17 15:40:00,55.69,55.69,55.55,55.59,130288.4075861295,29.9012,29.9012,29.8261,29.8475,130288.4076
2008-04-17 15:50:00,55.59,55.62,55.32,55.36,290988.66569408594,29.8475,29.8636,29.7026,29.724,290988.6657
2008-04-18 09:30:00,55.94,56.67,55.94,56.27,675120.6374144315,30.0355,30.4274,30.0355,30.2126,675120.6374
2008-04-18 09:40:00,56.27,56.31,55.7,55.75,186959.93715632363,30.2126,30.2341,29.9066,29.9334,186959.9372
2008-04-18 09:50:00,55.75,55.77,55.49,55.51,214790.7081135675,29.9334,29.9442,29.7938,29.8046,214790.7081
2008-04-18 10:00:00,55.51,55.55,55.19,55.19,236224.89058467065,29.8046,29.8261,29.6328,29.6328,236224.8906
2008-04-18 10:10:00,55.19,55.21,54.85,54.99,298395.2418359331,29.6328,29.6435,29.4502,29.5254,298395.2418
2008-04-18 10:20:00,54.99,55.08,54.87,54.87,216361.80002244416,29.5254,29.5737,29.461,29.461,216361.8
2008-04-18 10:30:00,54.89,55.21,54.84,55.12,331163.73022107506,29.4717,29.6435,29.4448,29.5952,331163.7302
2008-04-18 10:40:00,55.11,55.16,54.94,54.98,215239.59151610368,29.5898,29.6167,29.4985,29.52,215239.5915
2008-04-18 10:50:00,54.97,55.0,54.83,54.95,183929.9741892044,29.5146,29.5308,29.4395,29.5039,183929.9742
2008-04-18 11:00:00,54.95,55.1,54.87,54.96,170575.69296375266,29.5039,29.5844,29.461,29.5093,170575.693
2008-04-18 11:10:00,54.96,54.96,54.69,54.71,144428.2347660195,29.5093,29.5093,29.3643,29.375,144428.2348
2008-04-18 11:20:00,54.7,54.84,54.7,54.82,131298.39524183594,29.3697,29.4448,29.3697,29.4341,131298.3952
2008-04-18 11:30:00,54.81,54.85,54.75,54.76,104477.6119402985,29.4287,29.4502,29.3965,29.4019,104477.6119
2008-04-18 11:40:00,54.77,54.87,54.76,54.81,109078.66681629446,29.4073,29.461,29.4019,29.4287,109078.6668
2008-04-18 11:50:00,54.8,54.92,54.74,54.92,74963.52822354394,29.4234,29.4878,29.3912,29.4878,74963.5282
2008-04-18 12:00:00,54.92,55.11,54.89,55.07,177645.60655369767,29.4878,29.5898,29.4717,29.5683,177645.6066
2008-04-18 12:10:00,55.06,55.19,55.05,55.17,107844.23745931992,29.563,29.6328,29.5576,29.622,107844.2375
2008-04-18 12:20:00,55.17,55.17,54.99,55.1,144764.89731792166,29.622,29.622,29.5254,29.5844,144764.8973
2008-04-18 12:30:00,55.1,55.13,55.03,55.07,107058.6915048816,29.5844,29.6006,29.5469,29.5683,107058.6915
2008-04-18 12:40:00,55.07,55.07,55.01,55.07,84726.74222870609,29.5683,29.5683,29.5361,29.5683,84726.7422
2008-04-18 12:50:00,55.05,55.07,54.95,54.95,110649.75872517114,29.5576,29.5683,29.5039,29.5039,110649.7587
2008-04-18 13:00:00,54.95,55.07,54.95,55.03,109864.2127707328,29.5039,29.5683,29.5039,29.5469,109864.2128
2008-04-18 13:10:00,55.03,55.04,54.95,54.95,91123.33071484682,29.5469,29.5522,29.5039,29.5039,91123.3307
2008-04-18 13:20:00,54.95,55.07,54.93,55.05,86073.39243631467,29.5039,29.5683,29.4932,29.5576,86073.3924
2008-04-18 13:30:00,55.04,55.06,54.97,55.01,96397.71069464706,29.5522,29.563,29.5146,29.5361,96397.7107
2008-04-18 13:40:00,55.0,55.0,54.96,54.97,59589.271686679385,29.5308,29.5308,29.5093,29.5146,59589.2717
2008-04-18 13:50:00,54.97,55.01,54.93,54.98,87532.26349455728,29.5146,29.5361,29.4932,29.52,87532.2635
2008-04-18 14:00:00,54.97,55.01,54.93,54.93,61833.68869936034,29.5146,29.5361,29.4932,29.4932,61833.6887
2008-04-18 14:10:00,54.92,54.98,54.9,54.93,74177.98226910559,29.4878,29.52,29.4771,29.4932,74177.9823
2008-04-18 14:20:00,54.94,54.97,54.82,54.84,104702.0536415666,29.4985,29.5146,29.4341,29.4448,104702.0536
2008-04-18 14:30:00,54.85,54.94,54.85,54.94,64639.209965211536,29.4502,29.4985,29.4502,29.4985,64639.21
2008-04-18 14:40:00,54.93,55.04,54.93,55.0,100100.99876557064,29.4932,29.5522,29.4932,29.5308,100100.9988
2008-04-18 14:50:00,55.0,55.03,54.86,54.86,174503.42273594433,29.5308,29.5469,29.4556,29.4556,174503.4227
2008-04-18 15:00:00,54.87,54.87,54.77,54.8,100100.99876557064,29.461,29.461,29.4073,29.4234,100100.9988
2008-04-18 15:10:00,54.81,54.84,54.68,54.68,118505.21826955448,29.4287,29.4448,29.3589,29.3589,118505.2183
2008-04-18 15:20:00,54.69,54.69,54.56,54.62,136236.11266973402,29.3643,29.3643,29.2945,29.3267,136236.1127
2008-04-18 15:30:00,54.62,54.86,54.61,54.86,213219.61620469083,29.3267,29.4556,29.3214,29.4556,213219.6162
2008-04-18 15:40:00,54.85,54.87,54.71,54.73,176074.514644821,29.4502,29.461,29.375,29.3858,176074.5146
2008-04-18 15:50:00,54.74,54.93,54.73,54.91,295028.61631691165,29.3912,29.4932,29.3858,29.4824,295028.6163
2008-04-21 09:30:00,54.76,54.93,54.06,54.13,179104.4776119403,29.4019,29.4932,29.026,29.0636,179104.4776
2008-04-21 09:40:00,54.13,54.26,53.79,54.13,184715.52014364267,29.0636,29.1334,28.8811,29.0636,184715.5201
2008-04-21 09:50:00,54.14,54.22,53.73,53.8,158680.2827965436,29.069,29.112,28.8489,28.8864,158680.2828
2008-04-21 10:00:00,53.81,53.92,53.72,53.83,155313.65727752214,28.8918,28.9509,28.8435,28.9026,155313.6573
2008-04-21 10:10:00,53.84,53.9,53.61,53.62,136460.55437100213,28.9079,28.9401,28.7844,28.7898,136460.5544
2008-04-21 10:20:00,53.62,53.73,53.61,53.67,108629.78341375828,28.7898,28.8489,28.7844,28.8166,108629.7834
2008-04-21 10:30:00,53.65,53.8,53.64,53.8,97968.80260352373,28.8059,28.8864,28.8005,28.8864,97968.8026
2008-04-21 10:40:00,53.79,53.82,53.73,53.81,91235.55156548086,28.8811,28.8972,28.8489,28.8918,91235.5516
2008-04-21 10:50:00,53.81,53.93,53.81,53.88,130063.9658848614,28.8918,28.9562,28.8918,28.9294,130063.9659
2008-04-21 11:00:00,53.88,54.0,53.82,53.95,151834.81090786666,28.9294,28.9938,28.8972,28.967,151834.8109
2008-04-21 11:10:00,53.96,53.99,53.92,53.95,185949.9495006172,28.9724,28.9885,28.9509,28.967,185949.9495
2008-04-21 11:20:00,53.95,53.97,53.88,53.91,173044.5516777017,28.967,28.9777,28.9294,28.9455,173044.5517
2008-04-21 11:30:00,53.91,53.92,53.79,53.79,119066.32252272472,28.9455,28.9509,28.8811,28.8811,119066.3225
2008-04-21 11:40:00,53.79,53.81,53.72,53.8,84277.8588261699,28.8811,28.8918,28.8435,28.8864,84277.8588
2008-04-21 11:50:00,53.8,53.87,53.78,53.84,87868.92604645943,28.8864,28.924,28.8757,28.9079,87868.926
2008-04-21 12:00:00,53.83,53.91,53.79,53.81,122208.50634047804,28.9026,28.9455,28.8811,28.8918,122208.5063
2008-04-21 12:10:00,53.81,53.85,53.8,53.84,58467.0631803389,28.8918,28.9133,28.8864,28.9079,58467.0632
2008-04-21 12:20:00,53.84,53.89,53.83,53.83,88430.03029962967,28.9079,28.9348,28.9026,28.9026,88430.0303
2008-04-21 12:30:00,53.84,53.87,53.8,53.81,95387.72303894065,28.9079,28.924,28.8864,28.8918,95387.723
2008-04-21 12:40:00,53.81,53.86,53.78,53.78,72606.89036022892,28.8918,28.9187,28.8757,28.8757,72606.8904
2008-04-21 12:50:00,53.78,53.79,53.66,53.7,93704.41027942993,28.8757,28.8811,28.8113,28.8328,93704.4103
2008-04-21 13:00:00,53.7,53.79,53.68,53.75,146897.09347996858,28.8328,28.8811,28.822,28.8596,146897.0935
2008-04-21 13:10:00,53.75,53.77,53.71,53.71,78891.2579957356,28.8596,28.8703,28.8381,28.8381,78891.258
2008-04-21 13:20:00,53.72,53.8,53.71,53.74,115811.91785433731,28.8435,28.8864,28.8381,28.8542,115811.9179
2008-04-21 13:30:00,53.75,53.76,53.68,53.72,98866.56940859611,28.8596,28.865,28.822,28.8435,98866.5694
2008-04-21 13:40:00,53.72,53.72,53.56,53.58,113904.16339355853,28.8435,28.8435,28.7576,28.7683,113904.1634
2008-04-21 13:50:00,53.58,53.59,53.45,53.53,195600.9426551453,28.7683,28.7737,28.6985,28.7415,195600.9427
2008-04-21 14:00:00,53.52,53.59,53.48,53.5,101447.6489731792,28.7361,28.7737,28.7146,28.7254,101447.649
2008-04-21 14:10:00,53.5,53.66,53.48,53.66,101447.6489731792,28.7254,28.8113,28.7146,28.8113,101447.649
2008-04-21 14:20:00,53.65,53.66,53.5,53.56,90001.12220850633,28.8059,28.8113,28.7254,28.7576,90001.1222
2008-04-21 14:30:00,53.56,53.71,53.55,53.67,99091.0111098642,28.7576,28.8381,28.7522,28.8166,99091.0111
2008-04-21 14:40:00,53.67,53.72,53.6,53.69,86858.938390753,28.8166,28.8435,28.7791,28.8274,86858.9384
2008-04-21 14:50:00,53.68,53.77,53.65,53.77,102008.75322634944,28.822,28.8703,28.8059,28.8703,102008.7532
2008-04-21 15:00:00,53.76,53.84,53.75,53.8,98305.46515542587,28.865,28.9079,28.8596,28.8864,98305.4652
2008-04-21 15:10:00,53.8,53.84,53.8,53.82,123442.9356974526,28.8864,28.9079,28.8864,28.8972,123442.9357
2008-04-21 15:20:00,53.82,53.84,53.74,53.81,148019.30198630906,28.8972,28.9079,28.8542,28.8918,148019.302
2008-04-21 15:30:00,53.81,53.82,53.74,53.8,156548.0866344967,28.8918,28.8972,28.8542,28.8864,156548.0866
2008-04-21 15:40:00,53.8,53.94,53.8,53.9,167882.3925485355,28.8864,28.9616,28.8864,28.9401,167882.3925
2008-04-21 15:50:00,53.9,53.91,53.78,53.82,299517.4503422736,28.9401,28.9455,28.8757,28.8972,299517.4503
2008-04-22 09:30:00,53.54,53.82,53.42,53.47,124677.36505442712,28.7468,28.8972,28.6824,28.7093,124677.3651
2008-04-22 09:40:00,53.46,53.5,53.32,53.42,177308.94400179552,28.7039,28.7254,28.6287,28.6824,177308.944
2008-04-22 09:50:00,53.41,53.54,53.34,53.47,220850.6340478061,28.677,28.7468,28.6395,28.7093,220850.634
2008-04-22 10:00:00,53.47,53.74,53.36,53.47,255302.4351924588,28.7093,28.8542,28.6502,28.7093,255302.4352
2008-04-22 10:10:00,53.47,53.47,53.35,53.43,180900.01122208504,28.7093,28.7093,28.6448,28.6878,180900.0112
2008-04-22 10:20:00,53.43,53.47,53.07,53.16,159802.49130288407,28.6878,28.7093,28.4945,28.5428,159802.4913
2008-04-22 10:30:00,53.14,53.2,53.04,53.07,178094.48995623385,28.5321,28.5643,28.4784,28.4945,178094.49
2008-04-22 10:40:00,53.07,53.1,53.07,53.09,78779.03714510155,28.4945,28.5106,28.4945,28.5052,78779.0371
2008-04-22 10:50:00,53.1,53.23,53.09,53.15,138368.30883178097,28.5106,28.5804,28.5052,28.5374,138368.3088
2008-04-22 11:00:00,53.16,53.22,53.11,53.19,165862.41723712266,28.5428,28.575,28.516,28.5589,165862.4172
2008-04-22 11:10:00,53.19,53.21,53.14,53.18,105263.15789473684,28.5589,28.5697,28.5321,28.5536,105263.1579
2008-04-22 11:20:00,53.17,53.26,53.11,53.19,141847.15520143643,28.5482,28.5965,28.516,28.5589,141847.1552
2008-04-22 11:30:00,53.19,53.23,53.12,53.15,79789.02480080798,28.5589,28.5804,28.5213,28.5374,79789.0248
2008-04-22 11:40:00,53.15,53.26,53.11,53.11,124116.26080125688,28.5374,28.5965,28.516,28.516,124116.2608
2008-04-22 11:50:00,53.11,53.19,53.09,53.17,125911.79441140164,28.516,28.5589,28.5052,28.5482,125911.7944
2008-04-22 12:00:00,53.17,53.23,53.09,53.19,129278.41993042309,28.5482,28.5804,28.5052,28.5589,129278.4199
2008-04-22 12:10:00,53.18,53.2,53.04,53.09,70586.91504881607,28.5536,28.5643,28.4784,28.5052,70586.915
2008-04-22 12:20:00,53.08,53.11,52.96,53.04,94041.07283133206,28.4999,28.516,28.4354,28.4784,94041.0728
2008-04-22 12:30:00,53.04,53.1,52.98,52.99,52182.69554483223,28.4784,28.5106,28.4462,28.4515,52182.6955
2008-04-22 12:40:00,52.99,53.01,52.84,52.84,150712.6024015262,28.4515,28.4623,28.371,28.371,150712.6024
2008-04-22 12:50:00,52.85,52.91,52.84,52.86,63629.2223095051,28.3764,28.4086,28.371,28.3817,63629.2223
2008-04-22 13:00:00,52.86,52.98,52.84,52.98,79227.92054763775,28.3817,28.4462,28.371,28.4462,79227.9205
2008-04-22 13:10:00,52.98,53.04,52.89,53.03,94153.2936819661,28.4462,28.4784,28.3978,28.473,94153.2937
2008-04-22 13:20:00,53.03,53.12,53.02,53.09,96958.8149478173,28.473,28.5213,28.4676,28.5052,96958.8149
2008-04-22 13:30:00,53.09,53.1,53.01,53.05,67669.17293233082,28.5052,28.5106,28.4623,28.4838,67669.1729
2008-04-22 13:40:00,53.05,53.07,52.95,53.04,62619.234653798674,28.4838,28.4945,28.4301,28.4784,62619.2347
2008-04-22 13:50:00,53.04,53.15,53.03,53.12,58242.62147907081,28.4784,28.5374,28.473,28.5213,58242.6215
2008-04-22 14:00:00,53.12,53.12,53.01,53.07,80237.90820334418,28.5213,28.5213,28.4623,28.4945,80237.9082
2008-04-22 14:10:00,53.06,53.11,53.0,53.02,65761.41847155201,28.4891,28.516,28.4569,28.4676,65761.4185
2008-04-22 14:20:00,53.03,53.15,53.03,53.09,64975.87251711368,28.473,28.5374,28.473,28.5052,64975.8725
2008-04-22 14:30:00,53.1,53.16,53.06,53.07,76310.1784311525,28.5106,28.5428,28.4891,28.4945,76310.1784
2008-04-22 14:40:00,53.08,53.12,53.07,53.1,82706.76691729322,28.4999,28.5213,28.4945,28.5106,82706.7669
2008-04-22 14:50:00,53.1,53.13,52.99,53.06,83043.42946919537,28.5106,28.5267,28.4515,28.4891,83043.4295
2008-04-22 15:00:00,53.07,53.13,53.0,53.1,133655.03310515094,28.4945,28.5267,28.4569,28.5106,133655.0331
2008-04-22 15:10:00,53.11,53.21,53.1,53.12,139266.07563685332,28.516,28.5697,28.5106,28.5213,139266.0756
2008-04-22 15:20:00,53.12,53.15,53.03,53.11,142296.0386039726,28.5213,28.5374,28.473,28.516,142296.0386
2008-04-22 15:30:00,53.11,53.14,53.02,53.07,164179.10447761192,28.516,28.5321,28.4676,28.4945,164179.1045
2008-04-22 15:40:00,53.08,53.13,53.07,53.1,211985.1868477163,28.4999,28.5267,28.4945,28.5106,211985.1868
2008-04-22 15:50:00,53.11,53.19,53.09,53.18,312647.2898664572,28.516,28.5589,28.5052,28.5536,312647.2899
2008-04-23 09:30:00,52.49,53.89,52.49,53.02,410840.534171249,28.1831,28.9348,28.1831,28.4676,410840.5342
2008-04-23 09:40:00,53.01,53.15,52.73,52.79,237347.0990910111,28.4623,28.5374,28.3119,28.3442,237347.0991
2008-04-23 09:50:00,52.79,52.8,52.69,52.72,177757.8274043317,28.3442,28.3495,28.2905,28.3066,177757.8274
2008-04-23 10:00:00,52.72,52.91,52.71,52.84,198182.0222197284,28.3066,28.4086,28.3012,28.371,198182.0222
2008-04-23 10:10:00,52.84,53.0,52.73,52.98,131859.49949500617,28.371,28.4569,28.3119,28.4462,131859.4995
2008-04-23 10:20:00,52.98,53.09,52.93,53.06,210077.4323869375,28.4462,28.5052,28.4193,28.4891,210077.4324
2008-04-23 10:30:00,53.07,53.17,52.98,53.1,187969.92481203008,28.4945,28.5482,28.4462,28.5106,187969.9248
2008-04-23 10:40:00,53.08,53.13,52.89,52.98,231287.1731567725,28.4999,28.5267,28.3978,28.4462,231287.1732
2008-04-23 10:50:00,52.99,53.11,52.97,52.97,195713.16350577932,28.4515,28.516,28.4408,28.4408,195713.1635
2008-04-23 11:00:00,52.96,53.03,52.89,52.92,140051.62159129165,28.4354,28.473,28.3978,28.414,140051.6216
2008-04-23 11:10:00,52.92,52.93,52.79,52.84,112445.2923353159,28.414,28.4193,28.3442,28.371,112445.2923
2008-04-23 11:20:00,52.85,52.89,52.84,52.87,107283.1332061497,28.3764,28.3978,28.371,28.3871,107283.1332
2008-04-23 11:30:00,52.88,52.89,52.76,52.85,177645.60655369767,28.3925,28.3978,28.328,28.3764,177645.6066
2008-04-23 11:40:00,52.86,52.93,52.83,52.91,118505.21826955448,28.3817,28.4193,28.3656,28.4086,118505.2183
2008-04-23 11:50:00,52.93,52.99,52.77,52.82,100662.10301874088,28.4193,28.4515,28.3334,28.3603,100662.103
2008-04-23 12:00:00,52.83,52.9,52.82,52.89,149478.17304455166,28.3656,28.4032,28.3603,28.3978,149478.173
2008-04-23 12:10:00,52.88,52.91,52.7,52.7,129502.86163169116,28.3925,28.4086,28.2958,28.2958,129502.8616
2008-04-23 12:20:00,52.7,52.75,52.61,52.73,125911.79441140164,28.2958,28.3227,28.2475,28.3119,125911.7944
2008-04-23 12:30:00,52.73,52.82,52.53,52.57,177084.50230052744,28.3119,28.3603,28.2046,28.226,177084.5023
2008-04-23 12:40:00,52.57,52.62,52.55,52.57,84726.74222870609,28.226,28.2529,28.2153,28.226,84726.7422
2008-04-23 12:50:00,52.56,52.58,52.43,52.51,111884.18808214566,28.2207,28.2314,28.1509,28.1938,111884.1881
2008-04-23 13:00:00,52.52,52.55,52.43,52.54,125238.46930759736,28.1992,28.2153,28.1509,28.2099,125238.4693
2008-04-23 13:10:00,52.55,52.62,52.54,52.57,97295.47749971945,28.2153,28.2529,28.2099,28.226,97295.4775
2008-04-23 13:20:00,52.57,52.74,52.57,52.74,78779.03714510155,28.226,28.3173,28.226,28.3173,78779.0371
2008-04-23 13:30:00,52.74,52.76,52.7,52.72,133093.9288519807,28.3173,28.328,28.2958,28.3066,133093.9289
2008-04-23 13:40:00,52.72,52.78,52.68,52.78,90450.00561104252,28.3066,28.3388,28.2851,28.3388,90450.0056
2008-04-23 13:50:00,52.78,52.9,52.77,52.88,122881.83144428236,28.3388,28.4032,28.3334,28.3925,122881.8314
2008-04-23 14:00:00,52.87,52.91,52.81,52.82,113904.16339355853,28.3871,28.4086,28.3549,28.3603,113904.1634
2008-04-23 14:10:00,52.81,52.97,52.78,52.95,183032.207384132,28.3549,28.4408,28.3388,28.4301,183032.2074
2008-04-23 14:20:00,52.94,52.97,52.86,52.86,165076.87128268433,28.4247,28.4408,28.3817,28.3817,165076.8713
2008-04-23 14:30:00,52.86,53.04,52.85,52.89,183481.0907866681,28.3817,28.4784,28.3764,28.3978,183481.0908
2008-04-23 14:40:00,52.89,52.99,52.88,52.9,128829.53652788688,28.3978,28.4515,28.3925,28.4032,128829.5365
2008-04-23 14:50:00,52.9,52.93,52.82,52.82,144428.2347660195,28.4032,28.4193,28.3603,28.3603,144428.2348
2008-04-23 15:00:00,52.83,52.93,52.82,52.92,206710.80686791605,28.3656,28.4193,28.3603,28.414,206710.8069
2008-04-23 15:10:00,52.94,52.95,52.9,52.93,117495.23061384803,28.4247,28.4301,28.4032,28.4193,117495.2306
2008-04-23 15:20:00,52.92,53.02,52.86,52.9,210414.0949388396,28.414,28.4676,28.3817,28.4032,210414.0949
2008-04-23 15:30:00,52.9,52.95,52.77,52.93,284928.73975984735,28.4032,28.4301,28.3334,28.4193,284928.7398
2008-04-23 15:40:00,52.93,52.94,52.84,52.9,265402.31174952304,28.4193,28.4247,28.371,28.4032,265402.3117
2008-04-23 15:50:00,52.9,52.99,52.88,52.97,309729.5477499719,28.4032,28.4515,28.3925,28.4408,309729.5477
2008-04-24 09:30:00,52.93,53.55,52.93,53.5,164291.325328246,28.4193,28.7522,28.4193,28.7254,164291.3253
2008-04-24 09:40:00,53.48,53.57,53.17,53.2,236898.2156884749,28.7146,28.763,28.5482,28.5643,236898.2157
2008-04-24 09:50:00,53.21,53.44,53.14,53.39,122769.61059364828,28.5697,28.6932,28.5321,28.6663,122769.6106
2008-04-24 10:00:00,53.39,53.39,53.07,53.23,181909.99887779148,28.6663,28.6663,28.4945,28.5804,181909.9989
2008-04-24 10:10:00,53.22,53.64,53.19,53.55,112557.51318594994,28.575,28.8005,28.5589,28.7522,112557.5132
2008-04-24 10:20:00,53.55,53.63,53.46,53.46,95612.16474020873,28.7522,28.7952,28.7039,28.7039,95612.1647
2008-04-24 10:30:00,53.46,53.53,53.27,53.41,79227.92054763775,28.7039,28.7415,28.6019,28.677,79227.9205
2008-04-24 10:40:00,53.41,53.42,53.3,53.32,40175.06452698911,28.677,28.6824,28.618,28.6287,40175.0645
2008-04-24 10:50:00,53.31,53.39,53.26,53.38,62282.57210189653,28.6234,28.6663,28.5965,28.6609,62282.5721
2008-04-24 11:00:00,53.38,53.47,53.32,53.47,292335.3159016945,28.6609,28.7093,28.6287,28.7093,292335.3159
2008-04-24 11:10:00,53.47,53.49,53.36,53.49,160924.69980922455,28.7093,28.72,28.6502,28.72,160924.6998
2008-04-24 11:20:00,53.5,53.53,53.31,53.51,136460.55437100213,28.7254,28.7415,28.6234,28.7307,136460.5544
2008-04-24 11:30:00,53.51,53.56,53.39,53.43,162608.01256873526,28.7307,28.7576,28.6663,28.6878,162608.0126
2008-04-24 11:40:00,53.44,53.56,53.4,53.56,125462.91100886544,28.6932,28.7576,28.6717,28.7576,125462.911
2008-04-24 11:50:00,53.56,53.57,53.41,53.52,113343.05914038829,28.7576,28.763,28.677,28.7361,113343.0591
2008-04-24 12:00:00,53.53,53.83,53.46,53.73,203119.73964762653,28.7415,28.9026,28.7039,28.8489,203119.7396
2008-04-24 12:10:00,53.73,53.87,53.6,53.84,167657.9508472674,28.8489,28.924,28.7791,28.9079,167657.9508
2008-04-24 12:20:00,53.84,53.96,53.73,53.82,134328.3582089552,28.9079,28.9724,28.8489,28.8972,134328.3582
2008-04-24 12:30:00,53.81,53.84,53.77,53.82,95836.60644147682,28.8918,28.9079,28.8703,28.8972,95836.6064
2008-04-24 12:40:00,53.83,53.88,53.8,53.81,165862.41723712266,28.9026,28.9294,28.8864,28.8918,165862.4172
2008-04-24 12:50:00,53.81,53.82,53.47,53.72,110649.75872517114,28.8918,28.8972,28.7093,28.8435,110649.7587
2008-04-24 13:00:00,53.73,53.95,53.73,53.9,94153.2936819661,28.8489,28.967,28.8489,28.9401,94153.2937
2008-04-24 13:10:00,53.9,53.93,53.82,53.88,100325.44046683871,28.9401,28.9562,28.8972,28.9294,100325.4405
2008-04-24 13:20:00,53.88,53.91,53.8,53.82,115026.371899899,28.9294,28.9455,28.8864,28.8972,115026.3719
2008-04-24 13:30:00,53.82,53.84,53.66,53.72,82594.54606665918,28.8972,28.9079,28.8113,28.8435,82594.5461
2008-04-24 13:40:00,53.72,53.76,53.69,53.69,79676.80395017394,28.8435,28.865,28.8274,28.8274,79676.804
2008-04-24 13:50:00,53.69,53.77,53.64,53.77,208506.34047806085,28.8274,28.8703,28.8005,28.8703,208506.3405
2008-04-24 14:00:00,53.76,53.85,53.72,53.8,141286.05094826617,28.865,28.9133,28.8435,28.8864,141286.0509
2008-04-24 14:10:00,53.81,53.91,53.78,53.88,103243.18258332396,28.8918,28.9455,28.8757,28.9294,103243.1826
2008-04-24 14:20:00,53.87,53.92,53.85,53.9,91123.33071484682,28.924,28.9509,28.9133,28.9401,91123.3307
2008-04-24 14:30:00,53.91,53.94,53.85,53.88,124789.58590506116,28.9455,28.9616,28.9133,28.9294,124789.5859
2008-04-24 14:40:00,53.88,53.91,53.73,53.83,130400.62843676354,28.9294,28.9455,28.8489,28.9026,130400.6284
2008-04-24 14:50:00,53.83,53.89,53.77,53.8,99764.33621366847,28.9026,28.9348,28.8703,28.8864,99764.3362
2008-04-24 15:00:00,53.79,53.92,53.74,53.88,145999.32667489618,28.8811,28.9509,28.8542,28.9294,145999.3267
2008-04-24 15:10:00,53.88,53.91,53.73,53.8,171697.90147009314,28.9294,28.9455,28.8489,28.8864,171697.9015
2008-04-24 15:20:00,53.8,53.87,53.72,53.84,174278.98103467622,28.8864,28.924,28.8435,28.9079,174278.981
2008-04-24 15:30:00,53.84,53.99,53.83,53.97,285153.1814611155,28.9079,28.9885,28.9026,28.9777,285153.1815
2008-04-24 15:40:00,53.96,54.05,53.72,53.73,442150.15149814833,28.9724,29.0207,28.8435,28.8489,442150.1515
2008-04-24 15:50:00,53.72,53.91,53.63,53.63,583436.2024464145,28.8435,28.9455,28.7952,28.7952,583436.2024
2008-04-25 09:30:00,53.8,54.19,53.8,54.08,106385.36640107732,28.8864,29.0958,28.8864,29.0368,106385.3664
2008-04-25 09:40:00,54.04,54.19,53.91,53.99,86746.71754011895,29.0153,29.0958,28.9455,28.9885,86746.7175
2008-04-25 09:50:00,53.98,54.06,53.64,53.75,123891.81909998876,28.9831,29.026,28.8005,28.8596,123891.8191
2008-04-25 10:00:00,53.78,53.86,53.64,53.8,81023.45415778251,28.8757,28.9187,28.8005,28.8864,81023.4542
2008-04-25 10:10:00,53.79,53.9,53.72,53.8,64863.65166647963,28.8811,28.9401,28.8435,28.8864,64863.6517
2008-04-25 10:20:00,53.8,53.89,53.79,53.83,66210.3018740882,28.8864,28.9348,28.8811,28.9026,66210.3019
2008-04-25 10:30:00,53.83,53.85,53.52,53.56,55437.100213219615,28.9026,28.9133,28.7361,28.7576,55437.1002
2008-04-25 10:40:00,53.55,53.77,53.54,53.73,88654.47200089776,28.7522,28.8703,28.7468,28.8489,88654.472
2008-04-25 10:50:00,53.73,53.8,53.65,53.77,151834.81090786666,28.8489,28.8864,28.8059,28.8703,151834.8109
2008-04-25 11:00:00,53.77,53.84,53.76,53.83,146335.98922679832,28.8703,28.9079,28.865,28.9026,146335.9892
2008-04-25 11:10:00,53.83,53.83,53.64,53.73,514532.6001571092,28.9026,28.9026,28.8005,28.8489,514532.6002
2008-04-25 11:20:00,53.73,53.81,53.72,53.8,124452.923353159,28.8489,28.8918,28.8435,28.8864,124452.9234
2008-04-25 11:30:00,53.81,53.92,53.76,53.77,78554.59544383346,28.8918,28.9509,28.865,28.8703,78554.5954
2008-04-25 11:40:00,53.8,53.98,53.78,53.89,99427.67366176636,28.8864,28.9831,28.8757,28.9348,99427.6737
2008-04-25 11:50:00,53.89,54.05,53.86,53.99,133767.25395578498,28.9348,29.0207,28.9187,28.9885,133767.254
2008-04-25 12:00:00,53.99,54.0,53.85,53.88,158680.2827965436,28.9885,28.9938,28.9133,28.9294,158680.2828
2008-04-25 12:10:00,53.88,53.98,53.84,53.88,68679.16058803725,28.9294,28.9831,28.9079,28.9294,68679.1606
2008-04-25 12:20:00,53.88,53.89,53.78,53.84,61833.68869936034,28.9294,28.9348,28.8757,28.9079,61833.6887
2008-04-25 12:30:00,53.83,53.85,53.72,53.8,34564.02199528672,28.9026,28.9133,28.8435,28.8864,34564.022
2008-04-25 12:40:00,53.8,53.89,53.75,53.83,48479.40747390865,28.8864,28.9348,28.8596,28.9026,48479.4075
2008-04-25 12:50:00,53.84,53.85,53.77,53.78,43092.80664347435,28.9079,28.9133,28.8703,28.8757,43092.8066
2008-04-25 13:00:00,53.78,53.85,53.78,53.84,30636.29222309505,28.8757,28.9133,28.8757,28.9079,30636.2922
2008-04-25 13:10:00,53.83,53.84,53.76,53.81,58130.40062843676,28.9026,28.9079,28.865,28.8918,58130.4006
2008-04-25 13:20:00,53.81,53.88,53.78,53.87,56334.867018292,28.8918,28.9294,28.8757,28.924,56334.867
2008-04-25 13:30:00,53.87,53.89,53.77,53.85,59028.167433509145,28.924,28.9348,28.8703,28.9133,59028.1674
2008-04-25 13:40:00,53.86,53.89,53.79,53.8,49713.83683088318,28.9187,28.9348,28.8811,28.8864,49713.8368
2008-04-25 13:50:00,53.8,53.97,53.79,53.96,81809.00011222085,28.8864,28.9777,28.8811,28.9724,81809.0001
2008-04-25 14:00:00,53.97,54.08,53.96,54.06,65312.53506901582,28.9777,29.0368,28.9724,29.026,65312.5351
2008-04-25 14:10:00,54.05,54.1,54.01,54.1,102233.19492761754,29.0207,29.0475,28.9992,29.0475,102233.1949
2008-04-25 14:20:00,54.1,54.19,54.09,54.14,102233.19492761754,29.0475,29.0958,29.0422,29.069,102233.1949
2008-04-25 14:30:00,54.14,54.18,54.05,54.1,103243.18258332396,29.069,29.0905,29.0207,29.0475,103243.1826
2008-04-25 14:40:00,54.11,54.23,54.1,54.16,90113.3430591404,29.0529,29.1173,29.0475,29.0797,90113.3431
2008-04-25 14:50:00,54.16,54.32,54.16,54.29,119627.42677589496,29.0797,29.1656,29.0797,29.1495,119627.4268
2008-04-25 15:00:00,54.29,54.44,54.29,54.4,189765.4584221748,29.1495,29.2301,29.1495,29.2086,189765.4584
2008-04-25 15:10:00,54.39,54.51,54.38,54.46,137694.98372797665,29.2032,29.2677,29.1979,29.2408,137694.9837
2008-04-25 15:20:00,54.47,54.62,54.37,54.4,149478.17304455166,29.2462,29.3267,29.1925,29.2086,149478.173
2008-04-25 15:30:00,54.4,54.45,54.32,54.35,135787.22926719784,29.2086,29.2354,29.1656,29.1818,135787.2293
2008-04-25 15:40:00,54.34,54.35,53.82,54.24,247895.8590506116,29.1764,29.1818,28.8972,29.1227,247895.8591
2008-04-25 15:50:00,54.24,54.27,54.07,54.25,598586.017282011,29.1227,29.1388,29.0314,29.1281,598586.0173
2008-04-28 09:30:00,54.16,54.29,53.97,54.13,132532.82459881046,29.0797,29.1495,28.9777,29.0636,132532.8246
2008-04-28 09:40:00,54.13,54.2,54.05,54.05,183929.9741892044,29.0636,29.1012,29.0207,29.0207,183929.9742
2008-04-28 09:50:00,54.05,54.09,53.92,54.01,236785.99483784084,29.0207,29.0422,28.9509,28.9992,236785.9948
2008-04-28 10:00:00,54.01,54.04,53.91,53.97,154303.66962181573,28.9992,29.0153,28.9455,28.9777,154303.6696
2008-04-28 10:10:00,53.96,54.21,53.96,54.08,209852.99068566936,28.9724,29.1066,28.9724,29.0368,209852.9907
2008-04-28 10:20:00,54.08,54.08,53.9,54.05,141061.6092469981,29.0368,29.0368,28.9401,29.0207,141061.6092
2008-04-28 10:30:00,54.05,54.25,53.99,54.24,98866.56940859611,29.0207,29.1281,28.9885,29.1227,98866.5694
2008-04-28 10:40:00,54.24,54.26,54.0,54.02,142520.4803052407,29.1227,29.1334,28.9938,29.0046,142520.4803
2008-04-28 10:50:00,54.04,54.23,54.01,54.21,134440.57905958928,29.0153,29.1173,28.9992,29.1066,134440.5791
2008-04-28 11:00:00,54.2,54.25,54.12,54.13,73167.99461339916,29.1012,29.1281,29.0583,29.0636,73167.9946
2008-04-28 11:10:00,54.13,54.29,54.13,54.29,77993.49119066322,29.0636,29.1495,29.0636,29.1495,77993.4912
2008-04-28 11:20:00,54.27,54.37,54.24,54.37,196049.8260576815,29.1388,29.1925,29.1227,29.1925,196049.8261
2008-04-28 11:30:00,54.37,54.41,54.27,54.28,193244.3047918303,29.1925,29.214,29.1388,29.1442,193244.3048
2008-04-28 11:40:00,54.28,54.37,54.27,54.32,95836.60644147682,29.1442,29.1925,29.1388,29.1656,95836.6064
2008-04-28 11:50:00,54.33,54.46,54.32,54.37,136348.3335203681,29.171,29.2408,29.1656,29.1925,136348.3335
2008-04-28 12:00:00,54.37,54.56,54.37,54.54,79901.24565144203,29.1925,29.2945,29.1925,29.2838,79901.2457
2008-04-28 12:10:00,54.54,54.73,54.54,54.64,92245.5392211873,29.2838,29.3858,29.2838,29.3375,92245.5392
2008-04-28 12:20:00,54.64,54.72,54.61,54.72,77544.60778812703,29.3375,29.3804,29.3214,29.3804,77544.6078
2008-04-28 12:30:00,54.72,54.8,54.7,54.78,82370.10436539109,29.3804,29.4234,29.3697,29.4126,82370.1044
2008-04-28 12:40:00,54.77,54.8,54.7,54.78,65200.31421838177,29.4073,29.4234,29.3697,29.4126,65200.3142
2008-04-28 12:50:00,54.78,54.83,54.73,54.79,67781.39378296486,29.4126,29.4395,29.3858,29.418,67781.3938
2008-04-28 13:00:00,54.78,54.87,54.78,54.87,120861.85613286948,29.4126,29.461,29.4126,29.461,120861.8561
2008-04-28 13:10:00,54.87,54.87,54.77,54.82,62394.79295253057,29.461,29.461,29.4073,29.4341,62394.793
2008-04-28 13:20:00,54.83,54.95,54.8,54.95,86634.4966894849,29.4395,29.5039,29.4234,29.5039,86634.4967
2008-04-28 13:30:00,54.95,55.03,54.95,54.96,132645.0454494445,29.5039,29.5469,29.5039,29.5093,132645.0454
2008-04-28 13:40:00,54.97,55.02,54.95,54.98,91459.99326674896,29.5146,29.5415,29.5039,29.52,91459.9933
2008-04-28 13:50:00,54.98,55.05,54.95,55.01,144091.57221411736,29.52,29.5576,29.5039,29.5361,144091.5722
2008-04-28 14:00:00,55.01,55.07,54.98,55.03,86858.938390753,29.5361,29.5683,29.52,29.5469,86858.9384
2008-04-28 14:10:00,55.04,55.07,54.98,55.0,83828.9754236337,29.5522,29.5683,29.52,29.5308,83828.9754
2008-04-28 14:20:00,55.0,55.07,54.93,54.95,165862.41723712266,29.5308,29.5683,29.4932,29.5039,165862.4172
2008-04-28 14:30:00,54.95,55.02,54.93,54.96,103579.84513522612,29.5039,29.5415,29.4932,29.5093,103579.8451
2008-04-28 14:40:00,54.96,55.03,54.95,54.97,103692.06598586016,29.5093,29.5469,29.5039,29.5146,103692.066
2008-04-28 14:50:00,54.96,55.03,54.89,54.98,126360.67781393784,29.5093,29.5469,29.4717,29.52,126360.6778
2008-04-28 15:00:00,55.0,55.02,54.96,54.99,171361.238918191,29.5308,29.5415,29.5093,29.5254,171361.2389
2008-04-28 15:10:00,54.99,55.1,54.99,55.09,199977.5558298732,29.5254,29.5844,29.5254,29.5791,199977.5558
2008-04-28 15:20:00,55.09,55.13,55.02,55.03,226461.6765795085,29.5791,29.6006,29.5415,29.5469,226461.6766
2008-04-28 15:30:00,55.03,55.05,54.75,54.75,333857.0306362922,29.5469,29.5576,29.3965,29.3965,333857.0306
2008-04-28 15:40:00,54.76,54.83,54.7,54.78,281674.33509146,29.4019,29.4395,29.3697,29.4126,281674.3351
2008-04-28 15:50:00,54.78,54.8,54.59,54.63,418359.3311637302,29.4126,29.4234,29.3106,29.3321,418359.3312
2008-04-29 09:30:00,54.51,54.89,54.39,54.84,149029.28964201547,29.2677,29.4717,29.2032,29.4448,149029.2896
2008-04-29 09:40:00,54.86,54.93,54.65,54.7,108742.00426439232,29.4556,29.4932,29.3428,29.3697,108742.0043
2008-04-29 09:50:00,54.69,54.87,54.66,54.66,94489.95623386824,29.3643,29.461,29.3482,29.3482,94489.9562
2008-04-29 10:00:00,54.69,54.78,54.42,54.65,298395.2418359331,29.3643,29.4126,29.2193,29.3428,298395.2418
2008-04-29 10:10:00,54.65,54.73,54.55,54.57,103916.50768712828,29.3428,29.3858,29.2891,29.2999,103916.5077
2008-04-29 10:20:00,54.54,54.61,54.46,54.49,95275.50218830658,29.2838,29.3214,29.2408,29.2569,95275.5022
2008-04-29 10:30:00,54.51,54.58,54.46,54.56,75187.96992481203,29.2677,29.3052,29.2408,29.2945,75187.9699
2008-04-29 10:40:00,54.56,54.6,54.44,54.47,79003.47884636965,29.2945,29.316,29.2301,29.2462,79003.4788
2008-04-29 10:50:00,54.46,54.62,54.45,54.57,51397.14959039389,29.2408,29.3267,29.2354,29.2999,51397.1496
2008-04-29 11:00:00,54.56,54.58,54.48,54.53,61945.90954999439,29.2945,29.3052,29.2516,29.2784,61945.9095
2008-04-29 11:10:00,54.52,54.67,54.52,54.62,104477.6119402985,29.273,29.3536,29.273,29.3267,104477.6119
2008-04-29 11:20:00,54.62,54.79,54.62,54.76,48030.524071372456,29.3267,29.418,29.3267,29.4019,48030.5241
2008-04-29 11:30:00,54.78,54.89,54.75,54.84,105263.15789473684,29.4126,29.4717,29.3965,29.4448,105263.1579
2008-04-29 11:40:00,54.82,54.86,54.7,54.78,43541.69004601055,29.4341,29.4556,29.3697,29.4126,43541.69
2008-04-29 11:50:00,54.79,54.82,54.77,54.8,81135.67500841655,29.418,29.4341,29.4073,29.4234,81135.675
2008-04-29 12:00:00,54.8,54.85,54.58,54.78,134216.13735832117,29.4234,29.4502,29.3052,29.4126,134216.1374
2008-04-29 12:10:00,54.78,54.85,54.75,54.79,55885.9836157558,29.4126,29.4502,29.3965,29.418,55885.9836
2008-04-29 12:20:00,54.78,54.91,54.77,54.87,70586.91504881607,29.4126,29.4824,29.4073,29.461,70586.915
2008-04-29 12:30:00,54.87,54.88,54.71,54.78,59252.60913477724,29.461,29.4663,29.375,29.4126,59252.6091
2008-04-29 12:40:00,54.78,54.82,54.73,54.73,47918.30322073841,29.4126,29.4341,29.3858,29.3858,47918.3032
2008-04-29 12:50:00,54.75,54.87,54.74,54.82,94377.7353832342,29.3965,29.461,29.3912,29.4341,94377.7354
2008-04-29 13:00:00,54.8,54.88,54.78,54.8,92133.31837055324,29.4234,29.4663,29.4126,29.4234,92133.3184
2008-04-29 13:10:00,54.8,54.89,54.78,54.8,96173.26899337897,29.4234,29.4717,29.4126,29.4234,96173.269
2008-04-29 13:20:00,54.8,54.81,54.7,54.75,63741.44316013915,29.4234,29.4287,29.3697,29.3965,63741.4432
2008-04-29 13:30:00,54.76,54.82,54.73,54.74,73392.43631466725,29.4019,29.4341,29.3858,29.3912,73392.4363
2008-04-29 13:40:00,54.74,54.78,54.72,54.75,67444.73123106273,29.3912,29.4126,29.3804,29.3965,67444.7312
2008-04-29 13:50:00,54.76,54.79,54.72,54.75,51060.48703849175,29.4019,29.418,29.3804,29.3965,51060.487
2008-04-29 14:00:00,54.73,54.76,54.67,54.67,74177.98226910559,29.3858,29.4019,29.3536,29.3536,74177.9823
2008-04-29 14:10:00,54.66,54.75,54.58,54.69,107732.01660868588,29.3482,29.3965,29.3052,29.3643,107732.0166
2008-04-29 14:20:00,54.69,54.73,54.66,54.69,81135.67500841655,29.3643,29.3858,29.3482,29.3643,81135.675
2008-04-29 14:30:00,54.7,54.73,54.66,54.69,74851.30737290988,29.3697,29.3858,29.3482,29.3643,74851.3074
2008-04-29 14:40:00,54.7,54.77,54.7,54.72,121535.18123667376,29.3697,29.4073,29.3697,29.3804,121535.1812
2008-04-29 14:50:00,54.72,54.85,54.72,54.85,94714.39793513634,29.3804,29.4502,29.3804,29.4502,94714.3979
2008-04-29 15:00:00,54.85,54.85,54.77,54.82,87756.70519582537,29.4502,29.4502,29.4073,29.4341,87756.7052
2008-04-29 15:10:00,54.82,54.85,54.78,54.81,66771.40612725844,29.4341,29.4502,29.4126,29.4287,66771.4061
2008-04-29 15:20:00,54.81,54.82,54.69,54.7,112108.62978341377,29.4287,29.4341,29.3643,29.3697,112108.6298
2008-04-29 15:30:00,54.7,54.75,54.68,54.73,103804.2868364942,29.3697,29.3965,29.3589,29.3858,103804.2868
2008-04-29 15:40:00,54.73,54.77,54.66,54.7,121086.29783413756,29.3858,29.4073,29.3482,29.3697,121086.2978
2008-04-29 15:50:00,54.7,54.71,54.62,54.67,318819.4366513298,29.3697,29.375,29.3267,29.3536,318819.4367
2008-04-30 09:30:00,54.62,54.82,54.43,54.55,137133.87947480642,29.3267,29.4341,29.2247,29.2891,137133.8795
2008-04-30 09:40:00,54.54,54.71,54.48,54.7,102906.52003142184,29.2838,29.375,29.2516,29.3697,102906.52
2008-04-30 09:50:00,54.7,54.77,54.62,54.71,95051.06048703849,29.3697,29.4073,29.3267,29.375,95051.0605
2008-04-30 10:00:00,54.71,54.78,54.69,54.75,93704.41027942993,29.375,29.4126,29.3643,29.3965,93704.4103
2008-04-30 10:10:00,54.75,54.76,54.38,54.38,150375.93984962406,29.3965,29.4019,29.1979,29.1979,150375.9398
2008-04-30 10:20:00,54.39,54.49,54.36,54.36,94041.07283133206,29.2032,29.2569,29.1871,29.1871,94041.0728
2008-04-30 10:30:00,54.37,54.6,54.36,54.56,111884.18808214566,29.1925,29.316,29.1871,29.2945,111884.1881
2008-04-30 10:40:00,54.57,54.61,54.48,54.51,48928.29087644485,29.2999,29.3214,29.2516,29.2677,48928.2909
2008-04-30 10:50:00,54.49,54.57,54.49,54.5,112781.95488721805,29.2569,29.2999,29.2569,29.2623,112781.9549
2008-04-30 11:00:00,54.5,54.58,54.5,54.58,103018.74088205588,29.2623,29.3052,29.2623,29.3052,103018.7409
2008-04-30 11:10:00,54.57,54.63,54.57,54.61,51172.7078891258,29.2999,29.3321,29.2999,29.3214,51172.7079
2008-04-30 11:20:00,54.62,54.69,54.55,54.6,174615.64358657837,29.3267,29.3643,29.2891,29.316,174615.6436
2008-04-30 11:30:00,54.61,54.71,54.54,54.61,74290.20311973964,29.3214,29.375,29.2838,29.3214,74290.2031
2008-04-30 11:40:00,54.6,54.7,54.59,54.63,74514.64482100774,29.316,29.3697,29.3106,29.3321,74514.6448
2008-04-30 11:50:00,54.63,54.66,54.61,54.63,100886.54472000895,29.3321,29.3482,29.3214,29.3321,100886.5447
2008-04-30 12:00:00,54.63,54.7,54.57,54.66,49601.61598024913,29.3321,29.3697,29.2999,29.3482,49601.616
2008-04-30 12:10:00,54.66,54.66,54.58,54.62,61609.24699809224,29.3482,29.3482,29.3052,29.3267,61609.247
2008-04-30 12:20:00,54.62,54.68,54.6,54.64,52182.69554483223,29.3267,29.3589,29.316,29.3375,52182.6955
2008-04-30 12:30:00,54.63,54.68,54.62,54.67,48479.40747390865,29.3321,29.3589,29.3267,29.3536,48479.4075
2008-04-30 12:40:00,54.67,54.69,54.64,54.67,49152.73257771294,29.3536,29.3643,29.3375,29.3536,49152.7326
2008-04-30 12:50:00,54.68,54.7,54.64,54.65,60823.70104365391,29.3589,29.3697,29.3375,29.3428,60823.701
2008-04-30 13:00:00,54.65,54.7,54.62,54.7,44551.67770171697,29.3428,29.3697,29.3267,29.3697,44551.6777
2008-04-30 13:10:00,54.7,54.79,54.7,54.78,53192.68320053866,29.3697,29.418,29.3697,29.4126,53192.6832
2008-04-30 13:20:00,54.77,54.81,54.73,54.73,46683.87386376388,29.4073,29.4287,29.3858,29.3858,46683.8739
2008-04-30 13:30:00,54.74,54.74,54.69,54.7,59925.934238581525,29.3912,29.3912,29.3643,29.3697,59925.9342
2008-04-30 13:40:00,54.7,54.7,54.62,54.63,58018.17977780271,29.3697,29.3697,29.3267,29.3321,58018.1798
2008-04-30 13:50:00,54.63,54.67,54.61,54.64,68454.71888676916,29.3321,29.3536,29.3214,29.3375,68454.7189
2008-04-30 14:00:00,54.65,54.72,54.63,54.72,92806.64347435754,29.3428,29.3804,29.3321,29.3804,92806.6435
2008-04-30 14:10:00,54.72,55.13,54.64,55.02,229940.52294916395,29.3804,29.6006,29.3375,29.5415,229940.5229
2008-04-30 14:20:00,55.01,55.01,54.6,54.88,189541.0167209068,29.5361,29.5361,29.316,29.4663,189541.0167
2008-04-30 14:30:00,54.87,54.99,54.75,54.82,111098.64212770732,29.461,29.5254,29.3965,29.4341,111098.6421
2008-04-30 14:40:00,54.8,54.95,54.69,54.8,86746.71754011895,29.4234,29.5039,29.3643,29.4234,86746.7175
2008-04-30 14:50:00,54.8,54.85,54.37,54.38,170800.13466502074,29.4234,29.4502,29.1925,29.1979,170800.1347
2008-04-30 15:00:00,54.37,54.42,54.16,54.39,221075.07574907417,29.1925,29.2193,29.0797,29.2032,221075.0757
2008-04-30 15:10:00,54.42,54.46,54.09,54.29,196610.9303108517,29.2193,29.2408,29.0422,29.1495,196610.9303
2008-04-30 15:20:00,54.3,54.4,54.24,54.29,133093.9288519807,29.1549,29.2086,29.1227,29.1495,133093.9289
2008-04-30 15:30:00,54.29,54.44,54.24,54.44,133655.03310515094,29.1495,29.2301,29.1227,29.2301,133655.0331
2008-04-30 15:40:00,54.44,54.55,54.28,54.48,158904.7244978117,29.2301,29.2891,29.1442,29.2516,158904.7245
2008-04-30 15:50:00,54.49,54.51,54.1,54.13,249579.1718101223,29.2569,29.2677,29.0475,29.0636,249579.1718
2008-05-01 09:30:00,54.35,54.36,54.01,54.17,71372.4610032544,29.1818,29.1871,28.9992,29.0851,71372.461
2008-05-01 09:40:00,54.16,54.44,54.14,54.33,84053.4171249018,29.0797,29.2301,29.069,29.171,84053.4171
2008-05-01 09:50:00,54.33,54.58,54.22,54.3,114465.26764672875,29.171,29.3052,29.112,29.1549,114465.2676
2008-05-01 10:00:00,54.29,54.64,54.12,54.47,163618.0002244417,29.1495,29.3375,29.0583,29.2462,163618.0002
2008-05-01 10:10:00,54.5,54.66,54.43,54.51,72158.00695769273,29.2623,29.3482,29.2247,29.2677,72158.007
2008-05-01 10:20:00,54.5,54.6,54.47,54.54,54651.55425878128,29.2623,29.316,29.2462,29.2838,54651.5543
2008-05-01 10:30:00,54.52,54.58,54.46,54.47,58579.28403097295,29.273,29.3052,29.2408,29.2462,58579.284
2008-05-01 10:40:00,54.48,54.54,54.41,54.41,53753.787453708894,29.2516,29.2838,29.214,29.214,53753.7875
2008-05-01 10:50:00,54.4,54.54,54.4,54.51,128380.65312535068,29.2086,29.2838,29.2086,29.2677,128380.6531
2008-05-01 11:00:00,54.5,54.6,54.31,54.56,127146.22376837616,29.2623,29.316,29.1603,29.2945,127146.2238
2008-05-01 11:10:00,54.54,54.59,54.44,54.49,140163.8424419257,29.2838,29.3106,29.2301,29.2569,140163.8424
2008-05-01 11:20:00,54.49,54.54,54.4,54.47,85961.17158568061,29.2569,29.2838,29.2086,29.2462,85961.1716
2008-05-01 11:30:00,54.47,54.7,54.46,54.65,112333.07148468184,29.2462,29.3697,29.2408,29.3428,112333.0715
2008-05-01 11:40:00,54.62,54.64,54.54,54.62,153181.46111547525,29.3267,29.3375,29.2838,29.3267,153181.4611
2008-05-01 11:50:00,54.62,54.62,54.49,54.49,165301.3129839524,29.3267,29.3267,29.2569,29.2569,165301.313
2008-05-01 12:00:00,54.51,54.83,54.5,54.83,60374.81764111772,29.2677,29.4395,29.2623,29.4395,60374.8176
2008-05-01 12:10:00,54.82,55.14,54.44,55.14,109639.7710694647,29.4341,29.6059,29.2301,29.6059,109639.7711
2008-05-01 12:20:00,55.15,55.15,55.02,55.09,62731.45550443272,29.6113,29.6113,29.5415,29.5791,62731.4555
2008-05-01 12:30:00,55.09,55.41,55.03,55.41,89440.0179553361,29.5791,29.7509,29.5469,29.7509,89440.018
2008-05-01 12:40:00,55.41,55.41,55.06,55.11,84614.52137807204,29.7509,29.7509,29.563,29.5898,84614.5214
2008-05-01 12:50:00,55.11,55.24,55.03,55.1,134216.13735832117,29.5898,29.6596,29.5469,29.5844,134216.1374
2008-05-01 13:00:00,55.09,55.16,55.06,55.1,43541.69004601055,29.5791,29.6167,29.563,29.5844,43541.69
2008-05-01 13:10:00,55.1,55.36,55.03,55.3,80574.57075524631,29.5844,29.724,29.5469,29.6918,80574.5708
2008-05-01 13:20:00,55.31,55.36,55.19,55.26,41297.27303332959,29.6972,29.724,29.6328,29.6704,41297.273
2008-05-01 13:30:00,55.24,55.3,55.16,55.17,49713.83683088318,29.6596,29.6918,29.6167,29.622,49713.8368
2008-05-01 13:40:00,55.18,55.18,55.1,55.12,33666.25519021434,29.6274,29.6274,29.5844,29.5952,33666.2552
2008-05-01 13:50:00,55.11,55.14,55.05,55.07,40287.28537762316,29.5898,29.6059,29.5576,29.5683,40287.2854
2008-05-01 14:00:00,55.05,55.13,54.99,55.06,76085.7367298844,29.5576,29.6006,29.5254,29.563,76085.7367
2008-05-01 14:10:00,55.05,55.13,55.02,55.08,58803.72573224104,29.5576,29.6006,29.5415,29.5737,58803.7257
2008-05-01 14:20:00,55.09,55.17,54.98,55.03,65088.09336774772,29.5791,29.622,29.52,29.5469,65088.0934
2008-05-01 14:30:00,55.04,55.13,54.98,55.03,93704.41027942993,29.5522,29.6006,29.52,29.5469,93704.4103
2008-05-01 14:40:00,55.04,55.17,55.03,55.12,69689.14824374368,29.5522,29.622,29.5469,29.5952,69689.1482
2008-05-01 14:50:00,55.12,55.13,54.95,55.07,78554.59544383346,29.5952,29.6006,29.5039,29.5683,78554.5954
2008-05-01 15:00:00,55.06,55.11,54.88,54.91,117607.45146448207,29.563,29.5898,29.4663,29.4824,117607.4515
2008-05-01 15:10:00,54.93,55.03,54.89,55.03,82818.98776792728,29.4932,29.5469,29.4717,29.5469,82818.9878
2008-05-01 15:20:00,55.03,55.21,55.01,55.15,139041.6339355852,29.5469,29.6435,29.5361,29.6113,139041.6339
2008-05-01 15:30:00,55.14,55.15,54.96,54.98,185949.9495006172,29.6059,29.6113,29.5093,29.52,185949.9495
2008-05-01 15:40:00,54.99,55.23,54.98,55.2,224778.36381999776,29.5254,29.6542,29.52,29.6381,224778.3638
2008-05-01 15:50:00,55.2,55.34,55.17,55.25,288632.02783077094,29.6381,29.7133,29.622,29.665,288632.0278
2008-05-02 09:30:00,55.69,56.58,55.67,56.1,370216.5862417237,29.9012,30.3791,29.8905,30.1214,370216.5862
2008-05-02 09:40:00,56.09,56.12,55.44,55.45,310851.7562563124,30.116,30.1321,29.767,29.7724,310851.7563
2008-05-02 09:50:00,55.45,55.84,55.37,55.79,204241.948153967,29.7724,29.9818,29.7294,29.9549,204241.9482
2008-05-02 10:00:00,55.79,55.9,55.68,55.84,182807.76568286383,29.9549,30.014,29.8959,29.9818,182807.7657
2008-05-02 10:10:00,55.84,55.89,55.76,55.82,136684.9960722702,29.9818,30.0086,29.9388,29.971,136684.9961
2008-05-02 10:20:00,55.83,55.85,55.69,55.74,134103.91650768713,29.9764,29.9871,29.9012,29.9281,134103.9165
2008-05-02 10:30:00,55.75,55.94,55.69,55.69,131073.95354056783,29.9334,30.0355,29.9012,29.9012,131073.9535
2008-05-02 10:40:00,55.72,55.86,55.66,55.78,98642.12770732802,29.9173,29.9925,29.8851,29.9496,98642.1277
2008-05-02 10:50:00,55.77,55.9,55.68,55.78,295701.94142071594,29.9442,30.014,29.8959,29.9496,295701.9414
2008-05-02 11:00:00,55.77,55.94,55.68,55.91,70699.13589945012,29.9442,30.0355,29.8959,30.0194,70699.1359
2008-05-02 11:10:00,55.9,56.06,55.87,55.87,100998.76557064302,30.014,30.0999,29.9979,29.9979,100998.7656
2008-05-02 11:20:00,55.87,55.87,55.7,55.71,40848.3896307934,29.9979,29.9979,29.9066,29.912,40848.3896
2008-05-02 11:30:00,55.71,55.77,55.52,55.6,86746.71754011895,29.912,29.9442,29.81,29.8529,86746.7175
2008-05-02 11:40:00,55.61,55.67,55.57,55.57,67108.06867916058,29.8583,29.8905,29.8368,29.8368,67108.0687
2008-05-02 11:50:00,55.58,55.66,55.5,55.54,75412.41162608012,29.8422,29.8851,29.7992,29.8207,75412.4116
2008-05-02 12:00:00,55.53,55.56,55.26,55.27,97632.14005162158,29.8153,29.8314,29.6704,29.6757,97632.1401
2008-05-02 12:10:00,55.27,55.34,55.2,55.23,121759.62293794188,29.6757,29.7133,29.6381,29.6542,121759.6229
2008-05-02 12:20:00,55.24,55.31,55.22,55.3,38267.3100662103,29.6596,29.6972,29.6489,29.6918,38267.3101
2008-05-02 12:30:00,55.31,55.42,55.24,55.36,50948.2661878577,29.6972,29.7563,29.6596,29.724,50948.2662
2008-05-02 12:40:00,55.38,55.38,55.24,55.24,52856.02064863651,29.7348,29.7348,29.6596,29.6596,52856.0206
2008-05-02 12:50:00,55.24,55.45,55.24,55.44,74851.30737290988,29.6596,29.7724,29.6596,29.767,74851.3074
2008-05-02 13:00:00,55.44,55.45,55.29,55.37,92806.64347435754,29.767,29.7724,29.6865,29.7294,92806.6435
2008-05-02 13:10:00,55.37,55.44,55.24,55.36,52743.79979800247,29.7294,29.767,29.6596,29.724,52743.7998
2008-05-02 13:20:00,55.36,55.58,55.34,55.57,99764.33621366847,29.724,29.8422,29.7133,29.8368,99764.3362
2008-05-02 13:30:00,55.56,55.58,55.49,55.49,47469.41981820222,29.8314,29.8422,29.7938,29.7938,47469.4198
2008-05-02 13:40:00,55.49,55.67,55.44,55.6,52968.24149927056,29.7938,29.8905,29.767,29.8529,52968.2415
2008-05-02 13:50:00,55.58,55.58,55.42,55.42,50274.94108405341,29.8422,29.8422,29.7563,29.7563,50274.9411
2008-05-02 14:00:00,55.43,55.65,55.24,55.26,72158.00695769273,29.7616,29.8798,29.6596,29.6704,72158.007
2008-05-02 14:10:00,55.28,55.4,55.23,55.25,49152.73257771294,29.6811,29.7455,29.6542,29.665,49152.7326
2008-05-02 14:20:00,55.25,55.38,55.21,55.27,41521.714734597685,29.665,29.7348,29.6435,29.6757,41521.7147
2008-05-02 14:30:00,55.25,55.37,55.25,55.37,39501.73942318482,29.665,29.7294,29.665,29.7294,39501.7394
2008-05-02 14:40:00,55.36,55.39,55.22,55.27,60150.37593984962,29.724,29.7402,29.6489,29.6757,60150.3759
2008-05-02 14:50:00,55.27,55.34,55.19,55.19,62170.35125126248,29.6757,29.7133,29.6328,29.6328,62170.3513
2008-05-02 15:00:00,55.19,55.3,55.18,55.19,75749.07417798227,29.6328,29.6918,29.6274,29.6328,75749.0742
2008-05-02 15:10:00,55.19,55.32,55.19,55.25,83155.65031982942,29.6328,29.7026,29.6328,29.665,83155.6503
2008-05-02 15:20:00,55.23,55.27,55.18,55.2,87083.38009202109,29.6542,29.6757,29.6274,29.6381,87083.3801
2008-05-02 15:30:00,55.21,55.35,55.19,55.35,109190.88766692852,29.6435,29.7187,29.6328,29.7187,109190.8877
2008-05-02 15:40:00,55.34,55.36,55.18,55.19,131298.39524183594,29.7133,29.724,29.6274,29.6328,131298.3952
2008-05-02 15:50:00,55.22,55.37,55.19,55.29,154079.22792054762,29.6489,29.7294,29.6328,29.6865,154079.2279
2008-05-05 09:30:00,55.4,55.4,54.9,55.14,106385.36640107732,29.7455,29.7455,29.4771,29.6059,106385.3664
2008-05-05 09:40:00,55.11,55.42,55.0,55.4,85736.72988441252,29.5898,29.7563,29.5308,29.7455,85736.7299
2008-05-05 09:50:00,55.41,55.41,54.98,55.01,113567.50084165638,29.7509,29.7509,29.52,29.5361,113567.5008
2008-05-05 10:00:00,55.03,55.38,55.03,55.34,130400.62843676354,29.5469,29.7348,29.5469,29.7133,130400.6284
2008-05-05 10:10:00,55.34,55.38,55.01,55.11,83941.19627426776,29.7133,29.7348,29.5361,29.5898,83941.1963
2008-05-05 10:20:00,55.13,55.16,54.98,55.02,96509.93154528111,29.6006,29.6167,29.52,29.5415,96509.9315
2008-05-05 10:30:00,55.02,55.04,54.95,54.98,60150.37593984962,29.5415,29.5522,29.5039,29.52,60150.3759
2008-05-05 10:40:00,54.98,55.01,54.94,54.98,71148.0193019863,29.52,29.5361,29.4985,29.52,71148.0193
2008-05-05 10:50:00,54.99,55.01,54.67,54.67,83941.19627426776,29.5254,29.5361,29.3536,29.3536,83941.1963
2008-05-05 11:00:00,54.66,54.9,54.63,54.7,75300.19077544607,29.3482,29.4771,29.3321,29.3697,75300.1908
2008-05-05 11:10:00,54.7,54.72,54.62,54.7,59701.49253731343,29.3697,29.3804,29.3267,29.3697,59701.4925
2008-05-05 11:20:00,54.7,54.72,54.53,54.65,79452.36224890585,29.3697,29.3804,29.2784,29.3428,79452.3622
2008-05-05 11:30:00,54.65,54.94,54.64,54.93,47918.30322073841,29.3428,29.4985,29.3375,29.4932,47918.3032
2008-05-05 11:40:00,54.93,55.02,54.93,55.01,43317.24834474245,29.4932,29.5415,29.4932,29.5361,43317.2483
2008-05-05 11:50:00,55.01,55.1,54.99,55.07,49377.17427898103,29.5361,29.5844,29.5254,29.5683,49377.1743
2008-05-05 12:00:00,55.07,55.08,55.03,55.06,31870.72158006957,29.5683,29.5737,29.5469,29.563,31870.7216
2008-05-05 12:10:00,55.06,55.08,54.89,54.95,59477.05083604533,29.563,29.5737,29.4717,29.5039,59477.0508
2008-05-05 12:20:00,54.95,54.95,54.79,54.89,60599.25934238581,29.5039,29.5039,29.418,29.4717,60599.2593
2008-05-05 12:30:00,54.89,55.02,54.87,55.02,72045.78610705868,29.4717,29.5415,29.461,29.5415,72045.7861
2008-05-05 12:40:00,55.0,55.1,54.97,55.1,57793.73807653462,29.5308,29.5844,29.5146,29.5844,57793.7381
2008-05-05 12:50:00,55.08,55.17,55.07,55.11,55885.9836157558,29.5737,29.622,29.5683,29.5898,55885.9836
2008-05-05 13:00:00,55.11,55.15,55.09,55.15,52856.02064863651,29.5898,29.6113,29.5791,29.6113,52856.0206
2008-05-05 13:10:00,55.15,55.27,55.13,55.22,93592.18942879589,29.6113,29.6757,29.6006,29.6489,93592.1894
2008-05-05 13:20:00,55.23,55.27,55.2,55.26,36247.33475479744,29.6542,29.6757,29.6381,29.6704,36247.3348
2008-05-05 13:30:00,55.26,55.27,55.2,55.26,41858.37728649983,29.6704,29.6757,29.6381,29.6704,41858.3773
2008-05-05 13:40:00,55.26,55.27,55.11,55.11,65536.97677028392,29.6704,29.6757,29.5898,29.5898,65536.9768
2008-05-05 13:50:00,55.11,55.18,55.05,55.09,52182.69554483223,29.5898,29.6274,29.5576,29.5791,52182.6955
2008-05-05 14:00:00,55.07,55.17,55.04,55.11,49489.39512961508,29.5683,29.622,29.5522,29.5898,49489.3951
2008-05-05 14:10:00,55.11,55.14,55.03,55.07,63292.55975760296,29.5898,29.6059,29.5469,29.5683,63292.5598
2008-05-05 14:20:00,55.08,55.15,55.06,55.11,41633.93558523173,29.5737,29.6113,29.563,29.5898,41633.9356
2008-05-05 14:30:00,55.11,55.11,55.03,55.04,48591.6283245427,29.5898,29.5898,29.5469,29.5522,48591.6283
2008-05-05 14:40:00,55.06,55.21,55.05,55.21,51172.7078891258,29.563,29.6435,29.5576,29.6435,51172.7079
2008-05-05 14:50:00,55.21,55.27,55.14,55.15,67781.39378296486,29.6435,29.6757,29.6059,29.6113,67781.3938
2008-05-05 15:00:00,55.15,55.19,55.12,55.14,55773.76276512176,29.6113,29.6328,29.5952,29.6059,55773.7628
2008-05-05 15:10:00,55.16,55.19,55.07,55.11,93816.63113006396,29.6167,29.6328,29.5683,29.5898,93816.6311
2008-05-05 15:20:00,55.12,55.15,55.07,55.11,73167.99461339916,29.5952,29.6113,29.5683,29.5898,73167.9946
2008-05-05 15:30:00,55.12,55.12,55.04,55.05,92245.5392211873,29.5952,29.5952,29.5522,29.5576,92245.5392
2008-05-05 15:40:00,55.06,55.09,55.03,55.04,112894.17573785209,29.563,29.5791,29.5469,29.5522,112894.1757
2008-05-05 15:50:00,55.04,55.08,55.02,55.03,251823.58882280329,29.5522,29.5737,29.5415,29.5469,251823.5888
2008-05-06 09:30:00,54.46,54.62,53.76,54.47,120412.97273033328,29.2408,29.3267,28.865,29.2462,120412.9727
2008-05-06 09:40:00,54.47,54.63,54.4,54.52,97407.69835035349,29.2462,29.3321,29.2086,29.273,97407.6984
2008-05-06 09:50:00,54.52,54.62,54.29,54.54,103243.18258332396,29.273,29.3267,29.1495,29.2838,103243.1826
2008-05-06 10:00:00,54.54,54.68,54.47,54.53,93704.41027942993,29.2838,29.3589,29.2462,29.2784,93704.4103
2008-05-06 10:10:00,54.53,54.62,54.45,54.6,94377.7353832342,29.2784,29.3267,29.2354,29.316,94377.7354
2008-05-06 10:20:00,54.6,54.64,54.53,54.58,92133.31837055324,29.316,29.3375,29.2784,29.3052,92133.3184
2008-05-06 10:30:00,54.58,54.66,54.5,54.63,68454.71888676916,29.3052,29.3482,29.2623,29.3321,68454.7189
2008-05-06 10:40:00,54.63,54.7,54.62,54.64,42419.48153967007,29.3321,29.3697,29.3267,29.3375,42419.4815
2008-05-06 10:50:00,54.64,54.7,54.62,54.7,44663.89855235103,29.3375,29.3697,29.3267,29.3697,44663.8986
2008-05-06 11:00:00,54.72,54.96,54.71,54.96,80911.23330714846,29.3804,29.5093,29.375,29.5093,80911.2333
2008-05-06 11:10:00,54.97,55.04,54.93,54.94,66210.3018740882,29.5146,29.5522,29.4932,29.4985,66210.3019
2008-05-06 11:20:00,54.94,55.0,54.87,54.91,53978.229154976994,29.4985,29.5308,29.461,29.4824,53978.2292
2008-05-06 11:30:00,54.91,54.94,54.82,54.92,49264.95342834698,29.4824,29.4985,29.4341,29.4878,49264.9534
2008-05-06 11:40:00,54.92,54.96,54.86,54.95,34227.35944338458,29.4878,29.5093,29.4556,29.5039,34227.3594
2008-05-06 11:50:00,54.95,55.12,54.95,55.11,52294.91639546627,29.5039,29.5952,29.5039,29.5898,52294.9164
2008-05-06 12:00:00,55.12,55.31,55.12,55.29,73392.43631466725,29.5952,29.6972,29.5952,29.6865,73392.4363
2008-05-06 12:10:00,55.3,55.53,55.29,55.46,135675.0084165638,29.6918,29.8153,29.6865,29.7777,135675.0084
2008-05-06 12:20:00,55.47,55.63,55.44,55.52,66546.96442599034,29.7831,29.869,29.767,29.81,66546.9644
2008-05-06 12:30:00,55.54,55.62,55.49,55.51,84951.18392997418,29.8207,29.8636,29.7938,29.8046,84951.1839
2008-05-06 12:40:00,55.51,55.64,55.51,55.62,75861.29502861631,29.8046,29.8744,29.8046,29.8636,75861.295
2008-05-06 12:50:00,55.61,55.82,55.61,55.68,97968.80260352373,29.8583,29.971,29.8583,29.8959,97968.8026
2008-05-06 13:00:00,55.68,55.8,55.66,55.72,74402.4239703737,29.8959,29.9603,29.8851,29.9173,74402.424
2008-05-06 13:10:00,55.72,55.89,55.65,55.8,81809.00011222085,29.9173,30.0086,29.8798,29.9603,81809.0001
2008-05-06 13:20:00,55.79,55.86,55.77,55.83,81809.00011222085,29.9549,29.9925,29.9442,29.9764,81809.0001
2008-05-06 13:30:00,55.83,55.92,55.81,55.91,108517.56256312424,29.9764,30.0247,29.9657,30.0194,108517.5626
2008-05-06 13:40:00,55.9,56.0,55.8,55.83,119739.647626529,30.014,30.0677,29.9603,29.9764,119739.6476
2008-05-06 13:50:00,55.82,55.96,55.77,55.92,85736.72988441252,29.971,30.0462,29.9442,30.0247,85736.7299
2008-05-06 14:00:00,55.91,55.96,55.73,55.78,89440.0179553361,30.0194,30.0462,29.9227,29.9496,89440.018
2008-05-06 14:10:00,55.77,55.84,55.72,55.78,64863.65166647963,29.9442,29.9818,29.9173,29.9496,64863.6517
2008-05-06 14:20:00,55.77,55.96,55.77,55.93,75412.41162608012,29.9442,30.0462,29.9442,30.0301,75412.4116
2008-05-06 14:30:00,55.92,55.93,55.81,55.82,67893.61463359892,30.0247,30.0301,29.9657,29.971,67893.6146
2008-05-06 14:40:00,55.82,55.93,55.77,55.91,63629.2223095051,29.971,30.0301,29.9442,30.0194,63629.2223
2008-05-06 14:50:00,55.93,56.03,55.9,56.01,85624.50903377848,30.0301,30.0838,30.014,30.073,85624.509
2008-05-06 15:00:00,56.01,56.02,55.94,55.99,74177.98226910559,30.073,30.0784,30.0355,30.0623,74177.9823
2008-05-06 15:10:00,56.01,56.01,55.9,55.92,128941.75737852092,30.073,30.073,30.014,30.0247,128941.7574
2008-05-06 15:20:00,55.92,55.92,55.82,55.85,202670.8562450904,30.0247,30.0247,29.971,29.9871,202670.8562
2008-05-06 15:30:00,55.85,55.94,55.69,55.7,348782.4037706206,29.9871,30.0355,29.9012,29.9066,348782.4038
2008-05-06 15:40:00,55.71,55.71,55.64,55.65,224553.92211872965,29.912,29.912,29.8744,29.8798,224553.9221
2008-05-06 15:50:00,55.65,55.68,55.43,55.58,357872.2926719784,29.8798,29.8959,29.7616,29.8422,357872.2927
2008-05-07 09:30:00,55.49,55.68,55.35,55.53,129839.5241835933,29.7938,29.8959,29.7187,29.8153,129839.5242
2008-05-07 09:40:00,55.54,55.67,55.44,55.57,99652.11536303443,29.8207,29.8905,29.767,29.8368,99652.1154
2008-05-07 09:50:00,55.59,55.6,55.43,55.52,98866.56940859611,29.8475,29.8529,29.7616,29.81,98866.5694
2008-05-07 10:00:00,55.52,55.52,55.28,55.35,106385.36640107732,29.81,29.81,29.6811,29.7187,106385.3664
2008-05-07 10:10:00,55.35,55.47,55.35,55.45,98866.56940859611,29.7187,29.7831,29.7187,29.7724,98866.5694
2008-05-07 10:20:00,55.45,55.46,55.3,55.44,77881.27034002918,29.7724,29.7777,29.6918,29.767,77881.2703
2008-05-07 10:30:00,55.44,55.6,55.41,55.58,106946.47065424756,29.767,29.8529,29.7509,29.8422,106946.4707
2008-05-07 10:40:00,55.6,55.73,55.5,55.53,85961.17158568061,29.8529,29.9227,29.7992,29.8153,85961.1716
2008-05-07 10:50:00,55.54,55.58,55.44,55.49,105038.71619346876,29.8207,29.8422,29.767,29.7938,105038.7162
2008-05-07 11:00:00,55.47,55.55,55.37,55.47,128829.53652788688,29.7831,29.8261,29.7294,29.7831,128829.5365
2008-05-07 11:10:00,55.45,55.45,55.26,55.33,133542.81225451687,29.7724,29.7724,29.6704,29.7079,133542.8123
2008-05-07 11:20:00,55.33,55.36,55.28,55.31,99764.33621366847,29.7079,29.724,29.6811,29.6972,99764.3362
2008-05-07 11:30:00,55.31,55.32,55.16,55.23,117719.67231511614,29.6972,29.7026,29.6167,29.6542,117719.6723
2008-05-07 11:40:00,55.24,55.27,55.2,55.21,43092.80664347435,29.6596,29.6757,29.6381,29.6435,43092.8066
2008-05-07 11:50:00,55.21,55.23,55.12,55.15,57344.85467399842,29.6435,29.6542,29.5952,29.6113,57344.8547
2008-05-07 12:00:00,55.15,55.17,55.0,55.01,115138.59275053303,29.6113,29.622,29.5308,29.5361,115138.5928
2008-05-07 12:10:00,55.01,55.03,54.85,54.96,99315.4528111323,29.5361,29.5469,29.4502,29.5093,99315.4528
2008-05-07 12:20:00,54.95,54.97,54.75,54.83,123106.27314555044,29.5039,29.5146,29.3965,29.4395,123106.2731
2008-05-07 12:30:00,54.84,54.88,54.74,54.76,97295.47749971945,29.4448,29.4663,29.3912,29.4019,97295.4775
2008-05-07 12:40:00,54.76,54.78,54.71,54.74,37818.42666367411,29.4019,29.4126,29.375,29.3912,37818.4267
2008-05-07 12:50:00,54.74,54.87,54.72,54.87,72270.22780832679,29.3912,29.461,29.3804,29.461,72270.2278
2008-05-07 13:00:00,54.86,54.87,54.73,54.75,174166.76018404218,29.4556,29.461,29.3858,29.3965,174166.7602
2008-05-07 13:10:00,54.75,54.75,54.61,54.72,72270.22780832679,29.3965,29.3965,29.3214,29.3804,72270.2278
2008-05-07 13:20:00,54.72,54.83,54.7,54.78,190438.78352597912,29.3804,29.4395,29.3697,29.4126,190438.7835
2008-05-07 13:30:00,54.78,54.89,54.78,54.86,83716.75457299966,29.4126,29.4717,29.4126,29.4556,83716.7546
2008-05-07 13:40:00,54.87,55.01,54.86,55.01,86634.4966894849,29.461,29.5361,29.4556,29.5361,86634.4967
2008-05-07 13:50:00,55.01,55.04,54.87,54.95,74177.98226910559,29.5361,29.5522,29.461,29.5039,74177.9823
2008-05-07 14:00:00,54.95,55.03,54.94,55.03,49826.05768151722,29.5039,29.5469,29.4985,29.5469,49826.0577
2008-05-07 14:10:00,55.02,55.03,54.91,54.91,139041.6339355852,29.5415,29.5469,29.4824,29.4824,139041.6339
2008-05-07 14:20:00,54.91,54.95,54.85,54.86,115811.91785433731,29.4824,29.5039,29.4502,29.4556,115811.9179
2008-05-07 14:30:00,54.86,54.86,54.64,54.7,147233.75603187073,29.4556,29.4556,29.3375,29.3697,147233.756
2008-05-07 14:40:00,54.72,54.72,54.5,54.55,195825.3843564134,29.3804,29.3804,29.2623,29.2891,195825.3844
2008-05-07 14:50:00,54.54,54.67,54.53,54.63,135338.34586466165,29.2838,29.3536,29.2784,29.3321,135338.3459
2008-05-07 15:00:00,54.62,54.69,54.56,54.56,151498.14835596454,29.3267,29.3643,29.2945,29.2945,151498.1484
2008-05-07 15:10:00,54.56,54.74,54.54,54.71,124004.0399506228,29.2945,29.3912,29.2838,29.375,124004.04
2008-05-07 15:20:00,54.71,54.75,54.3,54.46,275502.18830658734,29.375,29.3965,29.1549,29.2408,275502.1883
2008-05-07 15:30:00,54.46,54.61,54.36,54.54,258444.61901021207,29.2408,29.3214,29.1871,29.2838,258444.619
2008-05-07 15:40:00,54.54,54.6,54.42,54.5,346089.1033554034,29.2838,29.316,29.2193,29.2623,346089.1034
2008-05-07 15:50:00,54.5,54.54,54.25,54.4,357984.51352261245,29.2623,29.2838,29.1281,29.2086,357984.5135
2008-05-08 09:30:00,54.76,54.88,54.32,54.37,124677.36505442712,29.4019,29.4663,29.1656,29.1925,124677.3651
2008-05-08 09:40:00,54.37,54.47,54.19,54.4,102682.07833015372,29.1925,29.2462,29.0958,29.2086,102682.0783
2008-05-08 09:50:00,54.41,54.54,54.4,54.48,67444.73123106273,29.214,29.2838,29.2086,29.2516,67444.7312
2008-05-08 10:00:00,54.48,54.49,54.32,54.34,115363.03445180114,29.2516,29.2569,29.1656,29.1764,115363.0345
2008-05-08 10:10:00,54.33,54.33,54.17,54.2,126697.34036583996,29.171,29.171,29.0851,29.1012,126697.3404
2008-05-08 10:20:00,54.21,54.21,54.06,54.21,104253.1702390304,29.1066,29.1066,29.026,29.1066,104253.1702
2008-05-08 10:30:00,54.2,54.2,53.79,53.84,107283.1332061497,29.1012,29.1012,28.8811,28.9079,107283.1332
2008-05-08 10:40:00,53.85,53.95,53.74,53.74,101335.42812254516,28.9133,28.967,28.8542,28.8542,101335.4281
2008-05-08 10:50:00,53.73,53.8,53.61,53.74,144203.79306475143,28.8489,28.8864,28.7844,28.8542,144203.7931
2008-05-08 11:00:00,53.74,53.88,53.61,53.88,144203.79306475143,28.8542,28.9294,28.7844,28.9294,144203.7931
2008-05-08 11:10:00,53.88,53.88,53.8,53.84,128043.99057344854,28.9294,28.9294,28.8864,28.9079,128043.9906
2008-05-08 11:20:00,53.82,53.97,53.79,53.9,139266.07563685332,28.8972,28.9777,28.8811,28.9401,139266.0756
2008-05-08 11:30:00,53.89,54.03,53.88,53.92,99764.33621366847,28.9348,29.0099,28.9294,28.9509,99764.3362
2008-05-08 11:40:00,53.91,53.94,53.79,53.84,63517.001458871055,28.9455,28.9616,28.8811,28.9079,63517.0015
2008-05-08 11:50:00,53.84,53.98,53.76,53.98,65761.41847155201,28.9079,28.9831,28.865,28.9831,65761.4185
2008-05-08 12:00:00,53.97,53.99,53.87,53.98,59477.05083604533,28.9777,28.9885,28.924,28.9831,59477.0508
2008-05-08 12:10:00,53.98,54.03,53.87,53.89,53304.90405117271,28.9831,29.0099,28.924,28.9348,53304.9041
2008-05-08 12:20:00,53.9,53.92,53.77,53.86,38828.414319380536,28.9401,28.9509,28.8703,28.9187,38828.4143
2008-05-08 12:30:00,53.84,53.91,53.83,53.89,26596.34160026933,28.9079,28.9455,28.9026,28.9348,26596.3416
2008-05-08 12:40:00,53.89,53.94,53.84,53.88,37257.32241050387,28.9348,28.9616,28.9079,28.9294,37257.3224
2008-05-08 12:50:00,53.88,53.93,53.86,53.93,37706.20581304006,28.9294,28.9562,28.9187,28.9562,37706.2058
2008-05-08 13:00:00,53.92,53.96,53.92,53.93,49713.83683088318,28.9509,28.9724,28.9509,28.9562,49713.8368
2008-05-08 13:10:00,53.93,53.95,53.79,53.82,107619.79575805184,28.9562,28.967,28.8811,28.8972,107619.7958
2008-05-08 13:20:00,53.83,53.99,53.81,53.98,110986.42127707328,28.9026,28.9885,28.8918,28.9831,110986.4213
2008-05-08 13:30:00,53.98,54.13,53.97,53.97,80462.34990461227,28.9831,29.0636,28.9777,28.9777,80462.3499
2008-05-08 13:40:00,53.97,54.03,53.94,54.03,52519.35809673437,28.9777,29.0099,28.9616,29.0099,52519.3581
2008-05-08 13:50:00,54.03,54.15,54.03,54.12,102457.63662888564,29.0099,29.0744,29.0099,29.0583,102457.6366
2008-05-08 14:00:00,54.12,54.12,53.9,53.92,59813.71338794748,29.0583,29.0583,28.9401,28.9509,59813.7134
2008-05-08 14:10:00,53.91,54.0,53.83,53.88,34900.68454718887,28.9455,28.9938,28.9026,28.9294,34900.6845
2008-05-08 14:20:00,53.88,53.97,53.8,53.88,46122.76961059365,28.9294,28.9777,28.8864,28.9294,46122.7696
2008-05-08 14:30:00,53.88,53.92,53.81,53.87,46459.43216249579,28.9294,28.9509,28.8918,28.924,46459.4322
2008-05-08 14:40:00,53.88,53.88,53.75,53.76,50836.04533722365,28.9294,28.9294,28.8596,28.865,50836.0453
2008-05-08 14:50:00,53.77,53.8,53.73,53.79,52182.69554483223,28.8703,28.8864,28.8489,28.8811,52182.6955
2008-05-08 15:00:00,53.79,53.88,53.7,53.76,74290.20311973964,28.8811,28.9294,28.8328,28.865,74290.2031
2008-05-08 15:10:00,53.77,53.78,53.56,53.62,97968.80260352373,28.8703,28.8757,28.7576,28.7898,97968.8026
2008-05-08 15:20:00,53.61,53.76,53.53,53.71,154191.4487711817,28.7844,28.865,28.7415,28.8381,154191.4488
2008-05-08 15:30:00,53.71,53.76,53.64,53.7,143754.90966221524,28.8381,28.865,28.8005,28.8328,143754.9097
2008-05-08 15:40:00,53.7,53.78,53.61,53.76,148355.96453821118,28.8328,28.8757,28.7844,28.865,148355.9645
2008-05-08 15:50:00,53.75,53.81,53.7,53.72,170239.03041185052,28.8596,28.8918,28.8328,28.8435,170239.0304
2008-05-09 09:30:00,53.05,53.68,52.96,53.67,174727.8644372124,28.4838,28.822,28.4354,28.8166,174727.8644
2008-05-09 09:40:00,53.68,53.99,53.62,53.97,163505.77937380766,28.822,28.9885,28.7898,28.9777,163505.7794
2008-05-09 09:50:00,53.99,54.02,53.54,53.55,108629.78341375828,28.9885,29.0046,28.7468,28.7522,108629.7834
2008-05-09 10:00:00,53.56,54.12,53.56,54.09,139827.17989002354,28.7576,29.0583,28.7576,29.0422,139827.1799
2008-05-09 10:10:00,54.08,54.08,53.89,54.01,92133.31837055324,29.0368,29.0368,28.9348,28.9992,92133.3184
2008-05-09 10:20:00,54.0,54.0,53.8,53.9,73167.99461339916,28.9938,28.9938,28.8864,28.9401,73167.9946
2008-05-09 10:30:00,53.88,54.29,53.88,54.15,206149.7026147458,28.9294,29.1495,28.9294,29.0744,206149.7026
2008-05-09 10:40:00,54.16,54.61,54.13,54.51,151610.36920659858,29.0797,29.3214,29.0636,29.2677,151610.3692
2008-05-09 10:50:00,54.5,54.5,54.05,54.06,119515.2059252609,29.2623,29.2623,29.0207,29.026,119515.2059
2008-05-09 11:00:00,54.06,54.11,53.81,53.91,114128.6050948266,29.026,29.0529,28.8918,28.9455,114128.6051
2008-05-09 11:10:00,53.91,53.91,53.73,53.84,56222.64616765795,28.9455,28.9455,28.8489,28.9079,56222.6462
2008-05-09 11:20:00,53.85,53.96,53.71,53.86,83380.09202109752,28.9133,28.9724,28.8381,28.9187,83380.092
2008-05-09 11:30:00,53.86,53.88,53.63,53.69,81135.67500841655,28.9187,28.9294,28.7952,28.8274,81135.675
2008-05-09 11:40:00,53.71,53.76,53.69,53.74,86634.4966894849,28.8381,28.865,28.8274,28.8542,86634.4967
2008-05-09 11:50:00,53.74,53.75,53.61,53.61,58579.28403097295,28.8542,28.8596,28.7844,28.7844,58579.284
2008-05-09 12:00:00,53.61,53.64,53.52,53.54,53192.68320053866,28.7844,28.8005,28.7361,28.7468,53192.6832
2008-05-09 12:10:00,53.54,53.73,53.54,53.72,49377.17427898103,28.7468,28.8489,28.7468,28.8435,49377.1743
2008-05-09 12:20:00,53.72,53.73,53.6,53.72,49264.95342834698,28.8435,28.8489,28.7791,28.8435,49264.9534
2008-05-09 12:30:00,53.72,53.82,53.58,53.64,80350.12905397822,28.8435,28.8972,28.7683,28.8005,80350.1291
2008-05-09 12:40:00,53.64,53.66,53.61,53.64,22893.05352934575,28.8005,28.8113,28.7844,28.8005,22893.0535
2008-05-09 12:50:00,53.69,53.76,53.69,53.73,40399.50622825721,28.8274,28.865,28.8274,28.8489,40399.5062
2008-05-09 13:00:00,53.72,53.72,53.56,53.57,51172.7078891258,28.8435,28.8435,28.7576,28.763,51172.7079
2008-05-09 13:10:00,53.57,53.57,53.47,53.47,39052.85602064864,28.763,28.763,28.7093,28.7093,39052.856
2008-05-09 13:20:00,53.49,53.59,53.47,53.56,28055.21265851195,28.72,28.7737,28.7093,28.7576,28055.2127
2008-05-09 13:30:00,53.56,53.66,53.47,53.66,30748.513073729097,28.7576,28.8113,28.7093,28.8113,30748.5131
2008-05-09 13:40:00,53.65,53.7,53.62,53.65,33329.5926383122,28.8059,28.8328,28.7898,28.8059,33329.5926
2008-05-09 13:50:00,53.65,53.72,53.62,53.66,37818.42666367411,28.8059,28.8435,28.7898,28.8113,37818.4267
2008-05-09 14:00:00,53.65,53.66,53.53,53.54,45337.22365615532,28.8059,28.8113,28.7415,28.7468,45337.2237
2008-05-09 14:10:00,53.55,53.63,53.48,53.59,52182.69554483223,28.7522,28.7952,28.7146,28.7737,52182.6955
2008-05-09 14:20:00,53.57,53.65,53.49,53.6,68454.71888676916,28.763,28.8059,28.72,28.7791,68454.7189
2008-05-09 14:30:00,53.59,53.67,53.57,53.63,38155.08921557625,28.7737,28.8166,28.763,28.7952,38155.0892
2008-05-09 14:40:00,53.64,53.67,53.57,53.63,41970.59813713388,28.8005,28.8166,28.763,28.7952,41970.5981
2008-05-09 14:50:00,53.6,53.64,53.55,53.58,38042.8683649422,28.7791,28.8005,28.7522,28.7683,38042.8684
2008-05-09 15:00:00,53.57,53.69,53.54,53.69,40062.84367635506,28.763,28.8274,28.7468,28.8274,40062.8437
2008-05-09 15:10:00,53.69,53.71,53.64,53.7,60823.70104365391,28.8274,28.8381,28.8005,28.8328,60823.701
2008-05-09 15:20:00,53.71,53.82,53.64,53.81,75187.96992481203,28.8381,28.8972,28.8005,28.8918,75187.9699
2008-05-09 15:30:00,53.81,53.84,53.71,53.75,101559.86982381326,28.8918,28.9079,28.8381,28.8596,101559.8698
2008-05-09 15:40:00,53.76,53.81,53.57,53.57,110200.87532263494,28.865,28.8918,28.763,28.763,110200.8753
2008-05-09 15:50:00,53.59,53.61,53.5,53.59,167433.50914599933,28.7737,28.7844,28.7254,28.7737,167433.5091
2008-05-12 09:30:00,53.79,54.5,53.74,54.29,115924.13870497138,28.8811,29.2623,28.8542,29.1495,115924.1387
2008-05-12 09:40:00,54.31,54.31,54.03,54.06,102008.75322634944,29.1603,29.1603,29.0099,29.026,102008.7532
2008-05-12 09:50:00,54.05,54.06,53.91,54.0,56222.64616765795,29.0207,29.026,28.9455,28.9938,56222.6462
2008-05-12 10:00:00,54.01,54.01,53.66,53.69,126360.67781393784,28.9992,28.9992,28.8113,28.8274,126360.6778
2008-05-12 10:10:00,53.72,53.76,53.63,53.69,93367.74772752776,28.8435,28.865,28.7952,28.8274,93367.7477
2008-05-12 10:20:00,53.69,54.02,53.69,53.94,88093.36774772752,28.8274,29.0046,28.8274,28.9616,88093.3677
2008-05-12 10:30:00,53.95,54.21,53.89,54.21,137694.98372797665,28.967,29.1066,28.9348,29.1066,137694.9837
2008-05-12 10:40:00,54.21,54.31,54.13,54.17,91572.214117383,29.1066,29.1603,29.0636,29.0851,91572.2141
2008-05-12 10:50:00,54.16,54.26,54.16,54.21,64078.105712041295,29.0797,29.1334,29.0797,29.1066,64078.1057
2008-05-12 11:00:00,54.21,54.4,54.21,54.3,110088.6544720009,29.1066,29.2086,29.1066,29.1549,110088.6545
2008-05-12 11:10:00,54.31,54.37,54.3,54.34,62507.01380316463,29.1603,29.1925,29.1549,29.1764,62507.0138
2008-05-12 11:20:00,54.34,54.56,54.31,54.55,221187.2965997082,29.1764,29.2945,29.1603,29.2891,221187.2966
2008-05-12 11:30:00,54.54,54.58,54.47,54.56,121871.8437885759,29.2838,29.3052,29.2462,29.2945,121871.8438
2008-05-12 11:40:00,54.56,54.59,54.42,54.56,87868.92604645943,29.2945,29.3106,29.2193,29.2945,87868.926
2008-05-12 11:50:00,54.56,54.65,54.55,54.63,104702.0536415666,29.2945,29.3428,29.2891,29.3321,104702.0536
2008-05-12 12:00:00,54.65,54.73,54.62,54.72,86971.15924138704,29.3428,29.3858,29.3267,29.3804,86971.1592
2008-05-12 12:10:00,54.71,54.77,54.61,54.62,96285.489844013,29.375,29.4073,29.3214,29.3267,96285.4898
2008-05-12 12:20:00,54.63,54.78,54.57,54.77,125014.02760632924,29.3321,29.4126,29.2999,29.4073,125014.0276
2008-05-12 12:30:00,54.77,54.79,54.66,54.69,106722.02895297944,29.4073,29.418,29.3482,29.3643,106722.029
2008-05-12 12:40:00,54.68,54.76,54.63,54.7,22219.728425541463,29.3589,29.4019,29.3321,29.3697,22219.7284
2008-05-12 12:50:00,54.69,54.78,54.62,54.62,39052.85602064864,29.3643,29.4126,29.3267,29.3267,39052.856
2008-05-12 13:00:00,54.62,54.65,54.48,54.51,83267.87117046346,29.3267,29.3428,29.2516,29.2677,83267.8712
2008-05-12 13:10:00,54.51,54.58,54.49,54.56,34227.35944338458,29.2677,29.3052,29.2569,29.2945,34227.3594
2008-05-12 13:20:00,54.58,54.6,54.54,54.6,61497.02614745819,29.3052,29.316,29.2838,29.316,61497.0261
2008-05-12 13:30:00,54.6,54.69,54.55,54.64,146335.98922679832,29.316,29.3643,29.2891,29.3375,146335.9892
2008-05-12 13:40:00,54.63,54.69,54.57,54.67,141959.37605207047,29.3321,29.3643,29.2999,29.3536,141959.3761
2008-05-12 13:50:00,54.69,54.75,54.63,54.71,60599.25934238581,29.3643,29.3965,29.3321,29.375,60599.2593
2008-05-12 14:00:00,54.71,54.77,54.68,54.7,66659.1852766244,29.375,29.4073,29.3589,29.3697,66659.1853
2008-05-12 14:10:00,54.71,54.81,54.71,54.78,74514.64482100774,29.375,29.4287,29.375,29.4126,74514.6448
2008-05-12 14:20:00,54.77,55.01,54.77,54.9,155425.8781281562,29.4073,29.5361,29.4073,29.4771,155425.8781
2008-05-12 14:30:00,54.91,55.08,54.9,55.03,143081.58455841095,29.4824,29.5737,29.4771,29.5469,143081.5846
2008-05-12 14:40:00,55.03,55.14,55.03,55.14,106609.8081023454,29.5469,29.6059,29.5469,29.6059,106609.8081
2008-05-12 14:50:00,55.15,55.27,55.15,55.23,231623.83570867463,29.6113,29.6757,29.6113,29.6542,231623.8357
2008-05-12 15:00:00,55.22,55.26,55.13,55.15,192907.64223992816,29.6489,29.6704,29.6006,29.6113,192907.6422
2008-05-12 15:10:00,55.15,55.19,55.11,55.19,150488.1607002581,29.6113,29.6328,29.5898,29.6328,150488.1607
2008-05-12 15:20:00,55.19,55.31,55.16,55.22,214790.7081135675,29.6328,29.6972,29.6167,29.6489,214790.7081
2008-05-12 15:30:00,55.23,55.25,55.08,55.11,159578.04960161596,29.6542,29.665,29.5737,29.5898,159578.0496
2008-05-12 15:40:00,55.11,55.25,55.05,55.23,265626.7534507911,29.5898,29.665,29.5576,29.6542,265626.7535
2008-05-12 15:50:00,55.23,55.27,55.15,55.22,368421.0526315789,29.6542,29.6757,29.6113,29.6489,368421.0526
2008-05-13 09:30:00,55.34,55.52,55.17,55.34,155538.09897879025,29.7133,29.81,29.622,29.7133,155538.099
2008-05-13 09:40:00,55.33,55.38,55.05,55.13,129502.86163169116,29.7079,29.7348,29.5576,29.6006,129502.8616
2008-05-13 09:50:00,55.15,55.25,55.0,55.06,100886.54472000895,29.6113,29.665,29.5308,29.563,100886.5447
2008-05-13 10:00:00,55.08,55.11,54.87,55.02,132532.82459881046,29.5737,29.5898,29.461,29.5415,132532.8246
2008-05-13 10:10:00,55.01,55.07,54.9,55.03,259903.4900684547,29.5361,29.5683,29.4771,29.5469,259903.4901
2008-05-13 10:20:00,55.01,55.11,54.96,55.02,61945.90954999439,29.5361,29.5898,29.5093,29.5415,61945.9095
2008-05-13 10:30:00,55.02,55.07,54.94,55.05,97519.91920098754,29.5415,29.5683,29.4985,29.5576,97519.9192
2008-05-13 10:40:00,55.05,55.23,54.97,55.02,118505.21826955448,29.5576,29.6542,29.5146,29.5415,118505.2183
2008-05-13 10:50:00,55.02,55.02,54.92,54.94,65088.09336774772,29.5415,29.5415,29.4878,29.4985,65088.0934
2008-05-13 11:00:00,54.94,54.98,54.85,54.96,73953.5405678375,29.4985,29.52,29.4502,29.5093,73953.5406
2008-05-13 11:10:00,54.97,55.08,54.95,55.04,59140.38828414319,29.5146,29.5737,29.5039,29.5522,59140.3883
2008-05-13 11:20:00,55.04,55.07,54.95,55.01,110986.42127707328,29.5522,29.5683,29.5039,29.5361,110986.4213
2008-05-13 11:30:00,55.01,55.04,54.89,54.92,67108.06867916058,29.5361,29.5522,29.4717,29.4878,67108.0687
2008-05-13 11:40:00,54.92,55.03,54.9,54.99,73167.99461339916,29.4878,29.5469,29.4771,29.5254,73167.9946
2008-05-13 11:50:00,54.99,55.13,54.96,55.13,88205.58859836157,29.5254,29.6006,29.5093,29.6006,88205.5886
2008-05-13 12:00:00,55.13,55.29,55.13,55.22,123330.71484681852,29.6006,29.6865,29.6006,29.6489,123330.7148
2008-05-13 12:10:00,55.2,55.23,55.08,55.19,100774.32386937492,29.6381,29.6542,29.5737,29.6328,100774.3239
2008-05-13 12:20:00,55.19,55.21,55.07,55.08,71372.4610032544,29.6328,29.6435,29.5683,29.5737,71372.461
2008-05-13 12:30:00,55.08,55.24,55.08,55.11,97968.80260352373,29.5737,29.6596,29.5737,29.5898,97968.8026
2008-05-13 12:40:00,55.11,55.15,54.94,55.03,92021.0975199192,29.5898,29.6113,29.4985,29.5469,92021.0975
2008-05-13 12:50:00,55.02,55.02,54.92,54.95,45898.32790932555,29.5415,29.5415,29.4878,29.5039,45898.3279
2008-05-13 13:00:00,54.96,54.97,54.88,54.96,89776.68050723824,29.5093,29.5146,29.4663,29.5093,89776.6805
2008-05-13 13:10:00,54.94,55.03,54.91,54.92,93255.52687689372,29.4985,29.5469,29.4824,29.4878,93255.5269
2008-05-13 13:20:00,54.93,55.07,54.93,55.01,75300.19077544607,29.4932,29.5683,29.4932,29.5361,75300.1908
2008-05-13 13:30:00,55.0,55.1,54.99,55.05,98193.24430479182,29.5308,29.5844,29.5254,29.5576,98193.2443
2008-05-13 13:40:00,55.06,55.15,55.04,55.04,112894.17573785209,29.563,29.6113,29.5522,29.5522,112894.1757
2008-05-13 13:50:00,55.04,55.1,54.98,55.0,116485.24295814162,29.5522,29.5844,29.52,29.5308,116485.243
2008-05-13 14:00:00,54.99,55.06,54.95,55.0,97968.80260352373,29.5254,29.563,29.5039,29.5308,97968.8026
2008-05-13 14:10:00,55.0,55.0,54.88,54.98,113904.16339355853,29.5308,29.5308,29.4663,29.52,113904.1634
2008-05-13 14:20:00,54.97,55.0,54.88,54.92,98978.79025923015,29.5146,29.5308,29.4663,29.4878,98978.7903
2008-05-13 14:30:00,54.92,54.95,54.84,54.9,101559.86982381326,29.4878,29.5039,29.4448,29.4771,101559.8698
2008-05-13 14:40:00,54.9,55.0,54.88,54.95,79676.80395017394,29.4771,29.5308,29.4663,29.5039,79676.804
2008-05-13 14:50:00,54.94,55.04,54.94,54.99,80013.46650207609,29.4985,29.5522,29.4985,29.5254,80013.4665
2008-05-13 15:00:00,55.01,55.08,54.99,55.03,115138.59275053303,29.5361,29.5737,29.5254,29.5469,115138.5928
2008-05-13 15:10:00,55.02,55.03,54.83,54.84,113118.61743912018,29.5415,29.5469,29.4395,29.4448,113118.6174
2008-05-13 15:20:00,54.84,54.87,54.78,54.86,141734.93435080236,29.4448,29.461,29.4126,29.4556,141734.9344
2008-05-13 15:30:00,54.87,54.87,54.75,54.77,185388.84524744697,29.461,29.461,29.3965,29.4073,185388.8452
2008-05-13 15:40:00,54.77,54.77,54.59,54.64,257434.6313545057,29.4073,29.4073,29.3106,29.3375,257434.6314
2008-05-13 15:50:00,54.65,54.68,54.58,54.68,374480.9785658175,29.3428,29.3589,29.3052,29.3589,374480.9786
2008-05-14 09:30:00,54.78,55.59,54.78,55.59,99539.8945124004,29.4126,29.8475,29.4126,29.8475,99539.8945
2008-05-14 09:40:00,55.59,55.9,55.54,55.89,139602.73818875547,29.8475,30.014,29.8207,30.0086,139602.7382
2008-05-14 09:50:00,55.9,56.01,55.81,55.96,152732.57771293906,30.014,30.073,29.9657,30.0462,152732.5777
2008-05-14 10:00:00,55.96,55.96,55.72,55.78,121871.8437885759,30.0462,30.0462,29.9173,29.9496,121871.8438
2008-05-14 10:10:00,55.78,55.78,55.48,55.6,93816.63113006396,29.9496,29.9496,29.7885,29.8529,93816.6311
2008-05-14 10:20:00,55.59,55.72,55.46,55.57,96509.93154528111,29.8475,29.9173,29.7777,29.8368,96509.9315
2008-05-14 10:30:00,55.6,55.61,55.48,55.51,88878.91370216585,29.8529,29.8583,29.7885,29.8046,88878.9137
2008-05-14 10:40:00,55.51,55.52,55.41,55.44,72606.89036022892,29.8046,29.81,29.7509,29.767,72606.8904
2008-05-14 10:50:00,55.44,55.5,55.32,55.4,65649.19762091797,29.767,29.7992,29.7026,29.7455,65649.1976
2008-05-14 11:00:00,55.4,55.42,55.32,55.41,53304.90405117271,29.7455,29.7563,29.7026,29.7509,53304.9041
2008-05-14 11:10:00,55.4,55.44,55.28,55.39,55885.9836157558,29.7455,29.767,29.6811,29.7402,55885.9836
2008-05-14 11:20:00,55.39,55.6,55.37,55.57,77207.94523622488,29.7402,29.8529,29.7294,29.8368,77207.9452
2008-05-14 11:30:00,55.6,55.6,55.5,55.5,71821.34440579059,29.8529,29.8529,29.7992,29.7992,71821.3444
2008-05-14 11:40:00,55.5,55.55,55.47,55.47,31982.942430703624,29.7992,29.8261,29.7831,29.7831,31982.9424
2008-05-14 11:50:00,55.47,55.47,55.36,55.38,47581.64066883627,29.7831,29.7831,29.724,29.7348,47581.6407
2008-05-14 12:00:00,55.38,55.44,55.31,55.36,68454.71888676916,29.7348,29.767,29.6972,29.724,68454.7189
2008-05-14 12:10:00,55.37,55.42,54.63,55.3,44551.67770171697,29.7294,29.7563,29.3321,29.6918,44551.6777
2008-05-14 12:20:00,55.3,55.38,55.27,55.28,42868.36494220626,29.6918,29.7348,29.6757,29.6811,42868.3649
2008-05-14 12:30:00,55.29,55.3,55.22,55.28,32431.82583323981,29.6865,29.6918,29.6489,29.6811,32431.8258
2008-05-14 12:40:00,55.28,55.29,55.21,55.24,28952.97946358433,29.6811,29.6865,29.6435,29.6596,28952.9795
2008-05-14 12:50:00,55.25,55.36,55.22,55.32,37930.64751430816,29.665,29.724,29.6489,29.7026,37930.6475
2008-05-14 13:00:00,55.32,55.39,55.25,55.36,61945.90954999439,29.7026,29.7402,29.665,29.724,61945.9095
2008-05-14 13:10:00,55.36,55.48,55.32,55.47,87532.26349455728,29.724,29.7885,29.7026,29.7831,87532.2635
2008-05-14 13:20:00,55.46,55.51,55.44,55.5,41409.49388396364,29.7777,29.8046,29.767,29.7992,41409.4939
2008-05-14 13:30:00,55.51,55.55,55.46,55.49,69913.58994501177,29.8046,29.8261,29.7777,29.7938,69913.5899
2008-05-14 13:40:00,55.5,55.58,55.41,55.41,59813.71338794748,29.7992,29.8422,29.7509,29.7509,59813.7134
2008-05-14 13:50:00,55.43,55.51,55.41,55.44,51284.928739759845,29.7616,29.8046,29.7509,29.767,51284.9287
2008-05-14 14:00:00,55.44,55.5,55.36,55.4,69464.70654247559,29.767,29.7992,29.724,29.7455,69464.7065
2008-05-14 14:10:00,55.37,55.43,55.32,55.38,66771.40612725844,29.7294,29.7616,29.7026,29.7348,66771.4061
2008-05-14 14:20:00,55.37,55.41,55.31,55.4,72494.66950959488,29.7294,29.7509,29.6972,29.7455,72494.6695
2008-05-14 14:30:00,55.4,55.49,55.38,55.41,83380.09202109752,29.7455,29.7938,29.7348,29.7509,83380.092
2008-05-14 14:40:00,55.42,55.46,55.36,55.38,112557.51318594994,29.7563,29.7777,29.724,29.7348,112557.5132
2008-05-14 14:50:00,55.37,55.41,55.35,55.36,60823.70104365391,29.7294,29.7509,29.7187,29.724,60823.701
2008-05-14 15:00:00,55.36,55.41,55.32,55.32,80013.46650207609,29.724,29.7509,29.7026,29.7026,80013.4665
2008-05-14 15:10:00,55.33,55.43,55.29,55.38,111435.30467960949,29.7079,29.7616,29.6865,29.7348,111435.3047
2008-05-14 15:20:00,55.39,55.4,55.26,55.26,129390.64078105713,29.7402,29.7455,29.6704,29.6704,129390.6408
2008-05-14 15:30:00,55.26,55.29,55.19,55.25,120974.07698350352,29.6704,29.6865,29.6328,29.665,120974.077
2008-05-14 15:40:00,55.25,55.29,55.11,55.19,157109.19088766692,29.665,29.6865,29.5898,29.6328,157109.1909
2008-05-14 15:50:00,55.19,55.2,55.04,55.12,206486.365166648,29.6328,29.6381,29.5522,29.5952,206486.3652
2008-05-15 09:30:00,55.08,55.19,54.91,55.08,123891.81909998876,29.5737,29.6328,29.4824,29.5737,123891.8191
2008-05-15 09:40:00,55.1,55.17,54.82,55.01,115026.371899899,29.5844,29.622,29.4341,29.5361,115026.3719
2008-05-15 09:50:00,55.0,55.05,54.89,55.03,182471.1031309617,29.5308,29.5576,29.4717,29.5469,182471.1031
2008-05-15 10:00:00,55.03,55.11,54.95,55.09,224217.2595668275,29.5469,29.5898,29.5039,29.5791,224217.2596
2008-05-15 10:10:00,55.09,55.11,54.92,55.03,82931.20861856133,29.5791,29.5898,29.4878,29.5469,82931.2086
2008-05-15 10:20:00,55.03,55.19,55.02,55.08,80237.90820334418,29.5469,29.6328,29.5415,29.5737,80237.9082
2008-05-15 10:30:00,55.07,55.12,55.0,55.02,90450.00561104252,29.5683,29.5952,29.5308,29.5415,90450.0056
2008-05-15 10:40:00,55.03,55.11,54.99,54.99,59028.167433509145,29.5469,29.5898,29.5254,29.5254,59028.1674
2008-05-15 10:50:00,54.99,55.1,54.97,55.03,132196.1620469083,29.5254,29.5844,29.5146,29.5469,132196.162
2008-05-15 11:00:00,55.03,55.11,54.99,55.08,85512.28818314442,29.5469,29.5898,29.5254,29.5737,85512.2882
2008-05-15 11:10:00,55.1,55.11,55.02,55.03,67781.39378296486,29.5844,29.5898,29.5415,29.5469,67781.3938
2008-05-15 11:20:00,55.03,55.11,54.97,55.09,97744.36090225563,29.5469,29.5898,29.5146,29.5791,97744.3609
2008-05-15 11:30:00,55.1,55.11,55.04,55.07,57008.19212209628,29.5844,29.5898,29.5522,29.5683,57008.1921
2008-05-15 11:40:00,55.07,55.08,55.01,55.03,70474.69419818201,29.5683,29.5737,29.5361,29.5469,70474.6942
2008-05-15 11:50:00,55.02,55.11,54.99,55.08,59028.167433509145,29.5415,29.5898,29.5254,29.5737,59028.1674
2008-05-15 12:00:00,55.09,55.16,55.08,55.12,60487.038491751766,29.5791,29.6167,29.5737,29.5952,60487.0385
2008-05-15 12:10:00,55.12,55.18,55.11,55.13,65761.41847155201,29.5952,29.6274,29.5898,29.6006,65761.4185
2008-05-15 12:20:00,55.13,55.29,55.11,55.23,94714.39793513634,29.6006,29.6865,29.5898,29.6542,94714.3979
2008-05-15 12:30:00,55.23,55.36,55.23,55.36,97183.2566490854,29.6542,29.724,29.6542,29.724,97183.2566
2008-05-15 12:40:00,55.36,55.42,55.24,55.33,188306.5873639322,29.724,29.7563,29.6596,29.7079,188306.5874
2008-05-15 12:50:00,55.31,55.33,55.12,55.27,101672.0906744473,29.6972,29.7079,29.5952,29.6757,101672.0907
2008-05-15 13:00:00,55.26,55.44,55.21,55.3,132420.6037481764,29.6704,29.767,29.6435,29.6918,132420.6037
2008-05-15 13:10:00,55.3,55.36,55.21,55.26,61384.80529682415,29.6918,29.724,29.6435,29.6704,61384.8053
2008-05-15 13:20:00,55.27,55.37,55.19,55.21,140837.16754573,29.6757,29.7294,29.6328,29.6435,140837.1675
2008-05-15 13:30:00,55.2,55.28,55.02,55.05,60374.81764111772,29.6381,29.6811,29.5415,29.5576,60374.8176
2008-05-15 13:40:00,55.06,55.24,55.03,55.18,51733.81214229604,29.563,29.6596,29.5469,29.6274,51733.8121
2008-05-15 13:50:00,55.19,55.19,55.08,55.13,42643.923240938166,29.6328,29.6328,29.5737,29.6006,42643.9232
2008-05-15 14:00:00,55.12,55.26,55.12,55.26,42868.36494220626,29.5952,29.6704,29.5952,29.6704,42868.3649
2008-05-15 14:10:00,55.25,55.32,55.19,55.19,50611.60363595556,29.665,29.7026,29.6328,29.6328,50611.6036
2008-05-15 14:20:00,55.19,55.25,55.05,55.05,51060.48703849175,29.6328,29.665,29.5576,29.5576,51060.487
2008-05-15 14:30:00,55.06,55.12,55.03,55.12,36696.21815733363,29.563,29.5952,29.5469,29.5952,36696.2182
2008-05-15 14:40:00,55.11,55.18,55.1,55.11,37369.54326113792,29.5898,29.6274,29.5844,29.5898,37369.5433
2008-05-15 14:50:00,55.12,55.26,55.12,55.19,57120.41297273033,29.5952,29.6704,29.5952,29.6328,57120.413
2008-05-15 15:00:00,55.19,55.25,55.13,55.2,78330.15374256537,29.6328,29.665,29.6006,29.6381,78330.1537
2008-05-15 15:10:00,55.23,55.34,55.22,55.29,79115.6996970037,29.6542,29.7133,29.6489,29.6865,79115.6997
2008-05-15 15:20:00,55.29,55.31,55.22,55.28,99203.23196049826,29.6865,29.6972,29.6489,29.6811,99203.232
2008-05-15 15:30:00,55.28,55.41,55.19,55.36,104365.39108966444,29.6811,29.7509,29.6328,29.724,104365.3911
2008-05-15 15:40:00,55.36,55.57,55.36,55.49,331612.6136236112,29.724,29.8368,29.724,29.7938,331612.6136
2008-05-15 15:50:00,55.48,55.57,55.35,55.5,238693.7492986197,29.7885,29.8368,29.7187,29.7992,238693.7493
2008-05-16 09:30:00,55.64,55.66,55.07,55.15,558186.5110537538,29.8744,29.8851,29.5683,29.6113,558186.5111
2008-05-16 09:40:00,55.09,55.31,54.99,55.31,105599.820446639,29.5791,29.6972,29.5254,29.6972,105599.8204
2008-05-16 09:50:00,55.28,55.36,55.1,55.23,106834.24980361352,29.6811,29.724,29.5844,29.6542,106834.2498
2008-05-16 10:00:00,55.23,55.26,55.07,55.1,90786.66816294468,29.6542,29.6704,29.5683,29.5844,90786.6682
2008-05-16 10:10:00,55.1,55.27,55.08,55.23,80799.01245651442,29.5844,29.6757,29.5737,29.6542,80799.0125
2008-05-16 10:20:00,55.24,55.34,55.09,55.33,104028.7285377623,29.6596,29.7133,29.5791,29.7079,104028.7285
2008-05-16 10:30:00,55.35,55.36,55.14,55.25,100100.99876557064,29.7187,29.724,29.6059,29.665,100100.9988
2008-05-16 10:40:00,55.25,55.27,55.05,55.06,82594.54606665918,29.665,29.6757,29.5576,29.563,82594.5461
2008-05-16 10:50:00,55.09,55.12,55.01,55.03,127931.7697228145,29.5791,29.5952,29.5361,29.5469,127931.7697
2008-05-16 11:00:00,55.02,55.14,54.96,55.14,275838.8508584895,29.5415,29.6059,29.5093,29.6059,275838.8509
2008-05-16 11:10:00,55.15,55.16,54.98,55.15,43205.027494108406,29.6113,29.6167,29.52,29.6113,43205.0275
2008-05-16 11:20:00,55.15,55.18,55.08,55.14,52294.91639546627,29.6113,29.6274,29.5737,29.6059,52294.9164
2008-05-16 11:30:00,55.15,55.17,55.09,55.13,59028.167433509145,29.6113,29.622,29.5791,29.6006,59028.1674
2008-05-16 11:40:00,55.12,55.14,55.04,55.09,77320.16608685894,29.5952,29.6059,29.5522,29.5791,77320.1661
2008-05-16 11:50:00,55.1,55.15,55.0,55.0,58018.17977780271,29.5844,29.6113,29.5308,29.5308,58018.1798
2008-05-16 12:00:00,55.0,55.04,54.95,55.0,59813.71338794748,29.5308,29.5522,29.5039,29.5308,59813.7134
2008-05-16 12:10:00,55.01,55.16,55.01,55.15,50050.49938278532,29.5361,29.6167,29.5361,29.6113,50050.4994
2008-05-16 12:20:00,55.15,55.19,55.11,55.19,73953.5405678375,29.6113,29.6328,29.5898,29.6328,73953.5406
2008-05-16 12:30:00,55.19,55.25,55.05,55.15,96846.59409718325,29.6328,29.665,29.5576,29.6113,96846.5941
2008-05-16 12:40:00,55.15,55.19,55.08,55.11,67220.28952979464,29.6113,29.6328,29.5737,29.5898,67220.2895
2008-05-16 12:50:00,55.11,55.23,55.08,55.19,63517.001458871055,29.5898,29.6542,29.5737,29.6328,63517.0015
2008-05-16 13:00:00,55.19,55.25,55.16,55.25,48367.1866232746,29.6328,29.665,29.6167,29.665,48367.1866
2008-05-16 13:10:00,55.24,55.25,55.06,55.1,49938.27853215127,29.6596,29.665,29.563,29.5844,49938.2785
2008-05-16 13:20:00,55.1,55.18,55.05,55.13,46010.5487599596,29.5844,29.6274,29.5576,29.6006,46010.5488
2008-05-16 13:30:00,55.13,55.16,55.09,55.11,49938.27853215127,29.6006,29.6167,29.5791,29.5898,49938.2785
2008-05-16 13:40:00,55.11,55.14,55.11,55.11,27942.9918078779,29.5898,29.6059,29.5898,29.5898,27942.9918
2008-05-16 13:50:00,55.11,55.21,55.07,55.13,65424.75591964987,29.5898,29.6435,29.5683,29.6006,65424.7559
2008-05-16 14:00:00,55.12,55.14,55.03,55.1,45000.56110425317,29.5952,29.6059,29.5469,29.5844,45000.5611
2008-05-16 14:10:00,55.11,55.17,55.07,55.17,71148.0193019863,29.5898,29.622,29.5683,29.622,71148.0193
2008-05-16 14:20:00,55.16,55.24,55.1,55.19,66771.40612725844,29.6167,29.6596,29.5844,29.6328,66771.4061
2008-05-16 14:30:00,55.18,55.18,55.08,55.15,67220.28952979464,29.6274,29.6274,29.5737,29.6113,67220.2895
2008-05-16 14:40:00,55.16,55.25,55.14,55.19,71484.68185388845,29.6167,29.665,29.6059,29.6328,71484.6819
2008-05-16 14:50:00,55.19,55.25,55.17,55.24,138592.75053304902,29.6328,29.665,29.622,29.6596,138592.7505
2008-05-16 15:00:00,55.24,55.25,55.18,55.2,182246.66142969363,29.6596,29.665,29.6274,29.6381,182246.6614
2008-05-16 15:10:00,55.22,55.22,55.13,55.16,108517.56256312424,29.6489,29.6489,29.6006,29.6167,108517.5626
2008-05-16 15:20:00,55.16,55.16,55.06,55.1,166199.07978902478,29.6167,29.6167,29.563,29.5844,166199.0798
2008-05-16 15:30:00,55.11,55.17,55.06,55.11,122545.1688923802,29.5898,29.622,29.563,29.5898,122545.1689
2008-05-16 15:40:00,55.11,55.12,55.04,55.08,106497.58725171136,29.5898,29.5952,29.5522,29.5737,106497.5873
2008-05-16 15:50:00,55.09,55.11,55.01,55.1,186511.05375378745,29.5791,29.5898,29.5361,29.5844,186511.0538
2008-05-19 09:30:00,55.18,55.18,54.42,54.62,172034.5640219953,29.6274,29.6274,29.2193,29.3267,172034.564
2008-05-19 09:40:00,54.63,54.64,54.45,54.5,124116.26080125688,29.3321,29.3375,29.2354,29.2623,124116.2608
2008-05-19 09:50:00,54.5,54.72,54.48,54.69,109976.43362136684,29.2623,29.3804,29.2516,29.3643,109976.4336
2008-05-19 10:00:00,54.7,54.78,54.6,54.78,104814.27449220064,29.3697,29.4126,29.316,29.4126,104814.2745
2008-05-19 10:10:00,54.78,54.82,54.62,54.69,151049.26495342833,29.4126,29.4341,29.3267,29.3643,151049.265
2008-05-19 10:20:00,54.69,54.76,54.62,54.69,123555.15654808664,29.3643,29.4019,29.3267,29.3643,123555.1565
2008-05-19 10:30:00,54.69,54.88,54.65,54.79,118505.21826955448,29.3643,29.4663,29.3428,29.418,118505.2183
2008-05-19 10:40:00,54.79,54.8,54.67,54.75,110649.75872517114,29.418,29.4234,29.3536,29.3965,110649.7587
2008-05-19 10:50:00,54.75,54.78,54.7,54.74,76422.39928178655,29.3965,29.4126,29.3697,29.3912,76422.3993
2008-05-19 11:00:00,54.73,54.8,54.68,54.78,160588.0372573224,29.3858,29.4234,29.3589,29.4126,160588.0373
2008-05-19 11:10:00,54.78,54.87,54.77,54.87,108966.44596566042,29.4126,29.461,29.4073,29.461,108966.446
2008-05-19 11:20:00,54.86,55.04,54.83,55.02,255190.2143418247,29.4556,29.5522,29.4395,29.5415,255190.2143
2008-05-19 11:30:00,55.02,55.11,55.01,55.11,145774.8849736281,29.5415,29.5898,29.5361,29.5898,145774.885
2008-05-19 11:40:00,55.11,55.18,54.96,55.0,155650.3198294243,29.5898,29.6274,29.5093,29.5308,155650.3198
2008-05-19 11:50:00,54.99,55.01,54.87,54.94,103692.06598586016,29.5254,29.5361,29.461,29.4985,103692.066
2008-05-19 12:00:00,54.94,55.01,54.85,54.98,59701.49253731343,29.4985,29.5361,29.4502,29.52,59701.4925
2008-05-19 12:10:00,54.99,55.04,54.96,55.0,59252.60913477724,29.5254,29.5522,29.5093,29.5308,59252.6091
2008-05-19 12:20:00,55.0,55.06,54.95,55.04,53978.229154976994,29.5308,29.563,29.5039,29.5522,53978.2292
2008-05-19 12:30:00,55.04,55.13,54.94,55.01,98866.56940859611,29.5522,29.6006,29.4985,29.5361,98866.5694
2008-05-19 12:40:00,55.01,55.03,54.89,54.92,65200.31421838177,29.5361,29.5469,29.4717,29.4878,65200.3142
2008-05-19 12:50:00,54.92,54.94,54.85,54.91,71709.12355515655,29.4878,29.4985,29.4502,29.4824,71709.1236
2008-05-19 13:00:00,54.91,54.97,54.86,54.86,76871.28268432274,29.4824,29.5146,29.4556,29.4556,76871.2827
2008-05-19 13:10:00,54.86,54.89,54.77,54.85,78442.3745931994,29.4556,29.4717,29.4073,29.4502,78442.3746
2008-05-19 13:20:00,54.84,54.95,54.8,54.94,78217.93289193131,29.4448,29.5039,29.4234,29.4985,78217.9329
2008-05-19 13:30:00,54.94,54.94,54.84,54.87,105599.820446639,29.4985,29.4985,29.4448,29.461,105599.8204
2008-05-19 13:40:00,54.88,54.93,54.85,54.88,92694.42262372348,29.4663,29.4932,29.4502,29.4663,92694.4226
2008-05-19 13:50:00,54.89,54.9,54.8,54.84,116934.1263606778,29.4717,29.4771,29.4234,29.4448,116934.1264
2008-05-19 14:00:00,54.85,54.89,54.78,54.87,115250.81360116709,29.4502,29.4717,29.4126,29.461,115250.8136
2008-05-19 14:10:00,54.86,54.87,54.62,54.74,199192.0098754349,29.4556,29.461,29.3267,29.3912,199192.0099
2008-05-19 14:20:00,54.74,54.79,54.66,54.77,115924.13870497138,29.3912,29.418,29.3482,29.4073,115924.1387
2008-05-19 14:30:00,54.77,54.83,54.74,54.81,94826.6187857704,29.4073,29.4395,29.3912,29.4287,94826.6188
2008-05-19 14:40:00,54.81,54.83,54.76,54.8,72831.33206149703,29.4287,29.4395,29.4019,29.4234,72831.3321
2008-05-19 14:50:00,54.8,54.93,54.79,54.84,92021.0975199192,29.4234,29.4932,29.418,29.4448,92021.0975
2008-05-19 15:00:00,54.85,54.85,54.79,54.82,89776.68050723824,29.4502,29.4502,29.418,29.4341,89776.6805
2008-05-19 15:10:00,54.82,54.83,54.77,54.78,151385.92750533047,29.4341,29.4395,29.4073,29.4126,151385.9275
2008-05-19 15:20:00,54.78,54.78,54.68,54.73,166872.40489282907,29.4126,29.4126,29.3589,29.3858,166872.4049
2008-05-19 15:30:00,54.73,54.75,54.47,54.48,244192.57097968803,29.3858,29.3965,29.2462,29.2516,244192.571
2008-05-19 15:40:00,54.48,54.61,54.43,54.61,165974.6380877567,29.2516,29.3214,29.2247,29.3214,165974.6381
2008-05-19 15:50:00,54.61,54.67,54.59,54.66,212995.17450342272,29.3214,29.3536,29.3106,29.3482,212995.1745
2008-05-20 09:30:00,54.54,54.54,54.13,54.19,135001.6833127595,29.2838,29.2838,29.0636,29.0958,135001.6833
2008-05-20 09:40:00,54.21,54.34,54.1,54.32,80574.57075524631,29.1066,29.1764,29.0475,29.1656,80574.5708
2008-05-20 09:50:00,54.34,54.36,54.12,54.17,106609.8081023454,29.1764,29.1871,29.0583,29.0851,106609.8081
2008-05-20 10:00:00,54.18,54.25,54.12,54.22,87083.38009202109,29.0905,29.1281,29.0583,29.112,87083.3801
2008-05-20 10:10:00,54.24,54.24,54.05,54.07,117046.34721131186,29.1227,29.1227,29.0207,29.0314,117046.3472
2008-05-20 10:20:00,54.07,54.13,53.95,54.05,85848.95073504657,29.0314,29.0636,28.967,29.0207,85848.9507
2008-05-20 10:30:00,54.07,54.09,53.83,53.87,92357.76007182134,29.0314,29.0422,28.9026,28.924,92357.7601
2008-05-20 10:40:00,53.87,54.03,53.82,53.99,85400.06733251037,28.924,29.0099,28.8972,28.9885,85400.0673
2008-05-20 10:50:00,54.0,54.07,53.92,54.02,120525.19358096732,28.9938,29.0314,28.9509,29.0046,120525.1936
2008-05-20 11:00:00,54.01,54.06,53.87,53.88,140276.06329255976,28.9992,29.026,28.924,28.9294,140276.0633
2008-05-20 11:10:00,53.88,54.0,53.88,53.98,65985.8601728201,28.9294,28.9938,28.9294,28.9831,65985.8602
2008-05-20 11:20:00,53.98,54.0,53.9,53.98,65761.41847155201,28.9831,28.9938,28.9401,28.9831,65761.4185
2008-05-20 11:30:00,53.99,54.01,53.91,53.98,100100.99876557064,28.9885,28.9992,28.9455,28.9831,100100.9988
2008-05-20 11:40:00,53.98,54.0,53.93,53.93,128829.53652788688,28.9831,28.9938,28.9562,28.9562,128829.5365
2008-05-20 11:50:00,53.95,53.97,53.87,53.96,66995.84782852653,28.967,28.9777,28.924,28.9724,66995.8478
2008-05-20 12:00:00,53.97,53.97,53.88,53.91,80013.46650207609,28.9777,28.9777,28.9294,28.9455,80013.4665
2008-05-20 12:10:00,53.92,53.97,53.87,53.96,117944.11401638424,28.9509,28.9777,28.924,28.9724,117944.114
2008-05-20 12:20:00,53.97,53.97,53.88,53.94,153069.2402648412,28.9777,28.9777,28.9294,28.9616,153069.2403
2008-05-20 12:30:00,53.94,53.96,53.89,53.93,57793.73807653462,28.9616,28.9724,28.9348,28.9562,57793.7381
2008-05-20 12:40:00,53.95,53.95,53.85,53.87,44215.01514981483,28.967,28.967,28.9133,28.924,44215.0151
2008-05-20 12:50:00,53.87,53.88,53.77,53.8,57120.41297273033,28.924,28.9294,28.8703,28.8864,57120.413
2008-05-20 13:00:00,53.8,53.8,53.72,53.72,64414.76826394344,28.8864,28.8864,28.8435,28.8435,64414.7683
2008-05-20 13:10:00,53.72,53.86,53.72,53.82,59701.49253731343,28.8435,28.9187,28.8435,28.8972,59701.4925
2008-05-20 13:20:00,53.83,53.88,53.75,53.86,77881.27034002918,28.9026,28.9294,28.8596,28.9187,77881.2703
2008-05-20 13:30:00,53.87,53.87,53.72,53.76,63517.001458871055,28.924,28.924,28.8435,28.865,63517.0015
2008-05-20 13:40:00,53.76,53.84,53.7,53.8,76310.1784311525,28.865,28.9079,28.8328,28.8864,76310.1784
2008-05-20 13:50:00,53.83,53.86,53.64,53.66,86634.4966894849,28.9026,28.9187,28.8005,28.8113,86634.4967
2008-05-20 14:00:00,53.68,53.72,53.54,53.56,92245.5392211873,28.822,28.8435,28.7468,28.7576,92245.5392
2008-05-20 14:10:00,53.56,53.57,53.49,53.51,79676.80395017394,28.7576,28.763,28.72,28.7307,79676.804
2008-05-20 14:20:00,53.53,53.55,53.46,53.47,85736.72988441252,28.7415,28.7522,28.7039,28.7093,85736.7299
2008-05-20 14:30:00,53.47,53.63,53.45,53.62,156211.42408259457,28.7093,28.7952,28.6985,28.7898,156211.4241
2008-05-20 14:40:00,53.62,53.66,53.58,53.59,72494.66950959488,28.7898,28.8113,28.7683,28.7737,72494.6695
2008-05-20 14:50:00,53.6,53.64,53.55,53.55,63292.55975760296,28.7791,28.8005,28.7522,28.7522,63292.5598
2008-05-20 15:00:00,53.56,53.75,53.54,53.66,101110.98642127706,28.7576,28.8596,28.7468,28.8113,101110.9864
2008-05-20 15:10:00,53.67,53.78,53.64,53.74,119515.2059252609,28.8166,28.8757,28.8005,28.8542,119515.2059
2008-05-20 15:20:00,53.75,53.76,53.7,53.76,143306.02625967903,28.8596,28.865,28.8328,28.865,143306.0263
2008-05-20 15:30:00,53.76,53.76,53.59,53.64,218045.11278195487,28.865,28.865,28.7737,28.8005,218045.1128
2008-05-20 15:40:00,53.64,53.82,53.62,53.8,284030.972954775,28.8005,28.8972,28.7898,28.8864,284030.973
2008-05-20 15:50:00,53.8,53.88,53.73,53.78,439905.7344854674,28.8864,28.9294,28.8489,28.8757,439905.7345
2008-05-21 09:30:00,53.96,54.12,53.69,54.1,158568.06194590955,28.9724,29.0583,28.8274,29.0475,158568.0619
2008-05-21 09:40:00,54.09,54.15,53.88,53.92,89552.23880597015,29.0422,29.0744,28.9294,28.9509,89552.2388
2008-05-21 09:50:00,53.89,53.97,53.76,53.86,107507.5749074178,28.9348,28.9777,28.865,28.9187,107507.5749
2008-05-21 10:00:00,53.86,53.86,53.64,53.68,149029.28964201547,28.9187,28.9187,28.8005,28.822,149029.2896
2008-05-21 10:10:00,53.68,53.79,53.66,53.73,100886.54472000895,28.822,28.8811,28.8113,28.8489,100886.5447
2008-05-21 10:20:00,53.73,53.88,53.7,53.79,163393.5585231736,28.8489,28.9294,28.8328,28.8811,163393.5585
2008-05-21 10:30:00,53.8,53.8,53.56,53.72,150712.6024015262,28.8864,28.8864,28.7576,28.8435,150712.6024
2008-05-21 10:40:00,53.7,53.8,53.57,53.61,53529.3457524408,28.8328,28.8864,28.763,28.7844,53529.3458
2008-05-21 10:50:00,53.58,53.59,53.45,53.47,78666.81629446751,28.7683,28.7737,28.6985,28.7093,78666.8163
2008-05-21 11:00:00,53.47,53.57,53.42,53.56,77881.27034002918,28.7093,28.763,28.6824,28.7576,77881.2703
2008-05-21 11:10:00,53.56,53.64,53.56,53.6,51846.032992930086,28.7576,28.8005,28.7576,28.7791,51846.033
2008-05-21 11:20:00,53.6,53.82,53.6,53.69,74177.98226910559,28.7791,28.8972,28.7791,28.8274,74177.9823
2008-05-21 11:30:00,53.69,53.69,53.59,53.61,57344.85467399842,28.8274,28.8274,28.7737,28.7844,57344.8547
2008-05-21 11:40:00,53.61,53.71,53.52,53.71,54988.21681068342,28.7844,28.8381,28.7361,28.8381,54988.2168
2008-05-21 11:50:00,53.72,53.74,53.61,53.67,47020.53641566603,28.8435,28.8542,28.7844,28.8166,47020.5364
2008-05-21 12:00:00,53.67,53.67,53.48,53.59,82931.20861856133,28.8166,28.8166,28.7146,28.7737,82931.2086
2008-05-21 12:10:00,53.6,53.64,53.52,53.58,45337.22365615532,28.7791,28.8005,28.7361,28.7683,45337.2237
2008-05-21 12:20:00,53.58,53.62,53.51,53.56,58354.84232970486,28.7683,28.7898,28.7307,28.7576,58354.8423
2008-05-21 12:30:00,53.56,53.58,53.47,53.49,43541.69004601055,28.7576,28.7683,28.7093,28.72,43541.69
2008-05-21 12:40:00,53.47,53.67,53.47,53.59,39277.29772191673,28.7093,28.8166,28.7093,28.7737,39277.2977
2008-05-21 12:50:00,53.6,53.63,53.42,53.51,36808.43900796768,28.7791,28.7952,28.6824,28.7307,36808.439
2008-05-21 13:00:00,53.52,53.52,53.41,53.44,77656.82863876107,28.7361,28.7361,28.677,28.6932,77656.8286
2008-05-21 13:10:00,53.44,53.51,53.4,53.44,55885.9836157558,28.6932,28.7307,28.6717,28.6932,55885.9836
2008-05-21 13:20:00,53.44,53.47,53.39,53.45,57008.19212209628,28.6932,28.7093,28.6663,28.6985,57008.1921
2008-05-21 13:30:00,53.46,53.59,53.46,53.58,34115.13859275053,28.7039,28.7737,28.7039,28.7683,34115.1386
2008-05-21 13:40:00,53.56,53.59,53.44,53.45,65873.63932218606,28.7576,28.7737,28.6932,28.6985,65873.6393
2008-05-21 13:50:00,53.45,53.47,53.34,53.37,54202.67085624509,28.6985,28.7093,28.6395,28.6556,54202.6709
2008-05-21 14:00:00,53.37,53.39,53.02,53.06,145550.44327236,28.6556,28.6663,28.4676,28.4891,145550.4433
2008-05-21 14:10:00,53.08,53.24,53.04,53.14,201660.8685893839,28.4999,28.5858,28.4784,28.5321,201660.8686
2008-05-21 14:20:00,53.15,53.19,53.03,53.07,169790.14700931433,28.5374,28.5589,28.473,28.4945,169790.147
2008-05-21 14:30:00,53.07,53.09,52.94,52.94,149590.39389518573,28.4945,28.5052,28.4247,28.4247,149590.3939
2008-05-21 14:40:00,52.94,52.96,52.7,52.73,167657.9508472674,28.4247,28.4354,28.2958,28.3119,167657.9508
2008-05-21 14:50:00,52.72,52.98,52.72,52.9,106160.9246998092,28.3066,28.4462,28.3066,28.4032,106160.9247
2008-05-21 15:00:00,52.9,53.08,52.86,53.07,144316.01391538547,28.4032,28.4999,28.3817,28.4945,144316.0139
2008-05-21 15:10:00,53.07,53.15,52.98,53.01,116260.80125687351,28.4945,28.5374,28.4462,28.4623,116260.8013
2008-05-21 15:20:00,53.02,53.08,52.97,53.03,127482.8863202783,28.4676,28.4999,28.4408,28.473,127482.8863
2008-05-21 15:30:00,53.02,53.07,52.97,52.98,93031.08517562565,28.4676,28.4945,28.4408,28.4462,93031.0852
2008-05-21 15:40:00,52.98,52.98,52.73,52.83,152508.13601167095,28.4462,28.4462,28.3119,28.3656,152508.136
2008-05-21 15:50:00,52.83,52.9,52.72,52.75,435753.5630120076,28.3656,28.4032,28.3066,28.3227,435753.563
2008-05-22 09:30:00,52.84,55.48,52.74,53.04,329592.6383121984,28.371,29.7885,28.3173,28.4784,329592.6383
2008-05-22 09:40:00,53.07,53.09,52.87,53.02,86073.39243631467,28.4945,28.5052,28.3871,28.4676,86073.3924
2008-05-22 09:50:00,53.04,53.21,53.0,53.14,125350.6901582314,28.4784,28.5697,28.4569,28.5321,125350.6902
2008-05-22 10:00:00,53.14,53.35,53.13,53.2,156660.30748513073,28.5321,28.6448,28.5267,28.5643,156660.3075
2008-05-22 10:10:00,53.22,53.3,53.15,53.21,187633.262260128,28.575,28.618,28.5374,28.5697,187633.2623
2008-05-22 10:20:00,53.19,53.36,53.17,53.28,177533.38570306363,28.5589,28.6502,28.5482,28.6072,177533.3857
2008-05-22 10:30:00,53.28,53.47,53.26,53.29,110537.53787453708,28.6072,28.7093,28.5965,28.6126,110537.5379
2008-05-22 10:40:00,53.31,53.36,53.06,53.12,129053.97822915496,28.6234,28.6502,28.4891,28.5213,129053.9782
2008-05-22 10:50:00,53.12,53.15,52.98,53.12,72494.66950959488,28.5213,28.5374,28.4462,28.5213,72494.6695
2008-05-22 11:00:00,53.12,53.15,53.04,53.11,104028.7285377623,28.5213,28.5374,28.4784,28.516,104028.7285
2008-05-22 11:10:00,53.11,53.14,52.98,53.04,119739.647626529,28.516,28.5321,28.4462,28.4784,119739.6476
2008-05-22 11:20:00,53.01,53.15,53.01,53.07,85624.50903377848,28.4623,28.5374,28.4623,28.4945,85624.509
2008-05-22 11:30:00,53.07,53.11,52.93,53.02,93704.41027942993,28.4945,28.516,28.4193,28.4676,93704.4103
2008-05-22 11:40:00,53.02,53.09,52.98,53.07,114577.4884973628,28.4676,28.5052,28.4462,28.4945,114577.4885
2008-05-22 11:50:00,53.06,53.17,53.05,53.11,80911.23330714846,28.4891,28.5482,28.4838,28.516,80911.2333
2008-05-22 12:00:00,53.12,53.12,53.01,53.03,89103.35540343395,28.5213,28.5213,28.4623,28.473,89103.3554
2008-05-22 12:10:00,53.03,53.1,53.0,53.07,77207.94523622488,28.473,28.5106,28.4569,28.4945,77207.9452
2008-05-22 12:20:00,53.07,53.15,53.07,53.13,99203.23196049826,28.4945,28.5374,28.4945,28.5267,99203.232
2008-05-22 12:30:00,53.14,53.15,53.08,53.15,94489.95623386824,28.5321,28.5374,28.4999,28.5374,94489.9562
2008-05-22 12:40:00,53.15,53.23,53.15,53.2,119290.7642239928,28.5374,28.5804,28.5374,28.5643,119290.7642
2008-05-22 12:50:00,53.2,53.27,53.18,53.22,87083.38009202109,28.5643,28.6019,28.5536,28.575,87083.3801
2008-05-22 13:00:00,53.21,53.25,53.11,53.14,86297.83413758276,28.5697,28.5911,28.516,28.5321,86297.8341
2008-05-22 13:10:00,53.14,53.15,53.05,53.14,82482.32521602513,28.5321,28.5374,28.4838,28.5321,82482.3252
2008-05-22 13:20:00,53.14,53.15,53.06,53.07,60038.15508921557,28.5321,28.5374,28.4891,28.4945,60038.1551
2008-05-22 13:30:00,53.06,53.19,53.03,53.14,104589.83279093256,28.4891,28.5589,28.473,28.5321,104589.8328
2008-05-22 13:40:00,53.14,53.26,53.1,53.26,76310.1784311525,28.5321,28.5965,28.5106,28.5965,76310.1784
2008-05-22 13:50:00,53.25,53.31,53.21,53.28,156323.64493322858,28.5911,28.6234,28.5697,28.6072,156323.6449
2008-05-22 14:00:00,53.28,53.34,53.19,53.22,183256.64908540004,28.6072,28.6395,28.5589,28.575,183256.6491
2008-05-22 14:10:00,53.23,53.26,53.13,53.21,121535.18123667376,28.5804,28.5965,28.5267,28.5697,121535.1812
2008-05-22 14:20:00,53.21,53.21,53.05,53.13,117607.45146448207,28.5697,28.5697,28.4838,28.5267,117607.4515
2008-05-22 14:30:00,53.14,53.18,53.09,53.13,109976.43362136684,28.5321,28.5536,28.5052,28.5267,109976.4336
2008-05-22 14:40:00,53.12,53.23,53.09,53.19,114577.4884973628,28.5213,28.5804,28.5052,28.5589,114577.4885
2008-05-22 14:50:00,53.19,53.26,53.15,53.2,76759.0618336887,28.5589,28.5965,28.5374,28.5643,76759.0618
2008-05-22 15:00:00,53.2,53.22,53.17,53.2,99091.0111098642,28.5643,28.575,28.5482,28.5643,99091.0111
2008-05-22 15:10:00,53.2,53.2,53.14,53.17,65312.53506901582,28.5643,28.5643,28.5321,28.5482,65312.5351
2008-05-22 15:20:00,53.16,53.19,53.07,53.1,120188.5310290652,28.5428,28.5589,28.4945,28.5106,120188.531
2008-05-22 15:30:00,53.11,53.15,53.06,53.11,169341.26360677814,28.516,28.5374,28.4891,28.516,169341.2636
2008-05-22 15:40:00,53.11,53.15,53.06,53.15,157445.85343956907,28.516,28.5374,28.4891,28.5374,157445.8534
2008-05-22 15:50:00,53.15,53.2,53.12,53.15,356974.52586690604,28.5374,28.5643,28.5213,28.5374,356974.5259
2008-05-23 09:30:00,52.77,53.02,52.52,52.57,124228.48165189092,28.3334,28.4676,28.1992,28.226,124228.4817
2008-05-23 09:40:00,52.55,52.59,52.39,52.41,95387.72303894065,28.2153,28.2368,28.1294,28.1401,95387.723
2008-05-23 09:50:00,52.41,52.58,52.24,52.56,127482.8863202783,28.1401,28.2314,28.0488,28.2207,127482.8863
2008-05-23 10:00:00,52.56,52.81,52.54,52.78,148804.8479407474,28.2207,28.3549,28.2099,28.3388,148804.8479
2008-05-23 10:10:00,52.8,52.8,52.66,52.69,96509.93154528111,28.3495,28.3495,28.2744,28.2905,96509.9315
2008-05-23 10:20:00,52.7,52.73,52.57,52.59,119402.98507462686,28.2958,28.3119,28.226,28.2368,119402.9851
2008-05-23 10:30:00,52.57,52.78,52.53,52.62,92918.86432499158,28.226,28.3388,28.2046,28.2529,92918.8643
2008-05-23 10:40:00,52.64,52.73,52.57,52.67,82257.88351475704,28.2636,28.3119,28.226,28.2797,82257.8835
2008-05-23 10:50:00,52.68,52.8,52.65,52.79,58691.504881607,28.2851,28.3495,28.269,28.3442,58691.5049
2008-05-23 11:00:00,52.78,52.84,52.73,52.75,58018.17977780271,28.3388,28.371,28.3119,28.3227,58018.1798
2008-05-23 11:10:00,52.75,52.76,52.59,52.76,69576.92739310964,28.3227,28.328,28.2368,28.328,69576.9274
2008-05-23 11:20:00,52.75,52.75,52.66,52.72,61048.14274492201,28.3227,28.3227,28.2744,28.3066,61048.1427
2008-05-23 11:30:00,52.73,52.73,52.56,52.7,69240.26484120749,28.3119,28.3119,28.2207,28.2958,69240.2648
2008-05-23 11:40:00,52.71,52.78,52.63,52.76,65312.53506901582,28.3012,28.3388,28.2582,28.328,65312.5351
2008-05-23 11:50:00,52.78,52.78,52.68,52.68,50162.72023341936,28.3388,28.3388,28.2851,28.2851,50162.7202
2008-05-23 12:00:00,52.68,52.86,52.67,52.75,79789.02480080798,28.2851,28.3817,28.2797,28.3227,79789.0248
2008-05-23 12:10:00,52.75,52.83,52.73,52.76,45225.00280552126,28.3227,28.3656,28.3119,28.328,45225.0028
2008-05-23 12:20:00,52.76,52.81,52.7,52.74,62282.57210189653,28.328,28.3549,28.2958,28.3173,62282.5721
2008-05-23 12:30:00,52.73,52.8,52.67,52.74,64863.65166647963,28.3119,28.3495,28.2797,28.3173,64863.6517
2008-05-23 12:40:00,52.74,52.75,52.69,52.72,53529.3457524408,28.3173,28.3227,28.2905,28.3066,53529.3458
2008-05-23 12:50:00,52.73,52.74,52.58,52.62,64190.32656267534,28.3119,28.3173,28.2314,28.2529,64190.3266
2008-05-23 13:00:00,52.64,52.66,52.55,52.62,57344.85467399842,28.2636,28.2744,28.2153,28.2529,57344.8547
2008-05-23 13:10:00,52.62,52.69,52.57,52.66,37818.42666367411,28.2529,28.2905,28.226,28.2744,37818.4267
2008-05-23 13:20:00,52.66,52.68,52.59,52.66,40399.50622825721,28.2744,28.2851,28.2368,28.2744,40399.5062
2008-05-23 13:30:00,52.68,52.79,52.64,52.68,75524.63247671416,28.2851,28.3442,28.2636,28.2851,75524.6325
2008-05-23 13:40:00,52.68,52.78,52.66,52.75,31197.396476265287,28.2851,28.3388,28.2744,28.3227,31197.3965
2008-05-23 13:50:00,52.75,52.76,52.59,52.66,129502.86163169116,28.3227,28.328,28.2368,28.2744,129502.8616
2008-05-23 14:00:00,52.66,52.75,52.63,52.69,43541.69004601055,28.2744,28.3227,28.2582,28.2905,43541.69
2008-05-23 14:10:00,52.7,52.76,52.62,52.68,54763.77510941533,28.2958,28.328,28.2529,28.2851,54763.7751
2008-05-23 14:20:00,52.68,52.68,52.56,52.68,47806.08237010436,28.2851,28.2851,28.2207,28.2851,47806.0824
2008-05-23 14:30:00,52.68,52.74,52.59,52.63,48816.07002581079,28.2851,28.3173,28.2368,28.2582,48816.07
2008-05-23 14:40:00,52.62,52.74,52.6,52.73,46908.31556503198,28.2529,28.3173,28.2421,28.3119,46908.3156
2008-05-23 14:50:00,52.73,52.74,52.6,52.61,57232.63382336438,28.3119,28.3173,28.2421,28.2475,57232.6338
2008-05-23 15:00:00,52.63,52.68,52.6,52.65,33554.03433958029,28.2582,28.2851,28.2421,28.269,33554.0343
2008-05-23 15:10:00,52.65,52.71,52.54,52.58,90225.56390977444,28.269,28.3012,28.2099,28.2314,90225.5639
2008-05-23 15:20:00,52.58,52.69,52.54,52.66,57681.51722590057,28.2314,28.2905,28.2099,28.2744,57681.5172
2008-05-23 15:30:00,52.67,52.74,52.63,52.67,98866.56940859611,28.2797,28.3173,28.2582,28.2797,98866.5694
2008-05-23 15:40:00,52.66,52.67,52.56,52.59,116148.58040623947,28.2744,28.2797,28.2207,28.2368,116148.5804
2008-05-23 15:50:00,52.59,52.59,52.46,52.49,194590.9549994389,28.2368,28.2368,28.167,28.1831,194590.955
2008-05-27 09:30:00,52.49,52.97,52.49,52.86,148804.8479407474,28.1831,28.4408,28.1831,28.3817,148804.8479
2008-05-27 09:40:00,52.86,52.94,52.74,52.74,167545.72999663337,28.3817,28.4247,28.3173,28.3173,167545.73
2008-05-27 09:50:00,52.74,52.74,52.49,52.57,109303.10851756256,28.3173,28.3173,28.1831,28.226,109303.1085
2008-05-27 10:00:00,52.56,52.75,52.49,52.75,144316.01391538547,28.2207,28.3227,28.1831,28.3227,144316.0139
2008-05-27 10:10:00,52.74,52.76,52.55,52.67,77769.04948939513,28.3173,28.328,28.2153,28.2797,77769.0495
2008-05-27 10:20:00,52.67,52.74,52.53,52.54,50499.38278532151,28.2797,28.3173,28.2046,28.2099,50499.3828
2008-05-27 10:30:00,52.56,52.62,52.36,52.37,57681.51722590057,28.2207,28.2529,28.1133,28.1186,57681.5172
2008-05-27 10:40:00,52.39,52.65,52.39,52.64,54988.21681068342,28.1294,28.269,28.1294,28.2636,54988.2168
2008-05-27 10:50:00,52.62,52.65,52.53,52.6,51284.928739759845,28.2529,28.269,28.2046,28.2421,51284.9287
2008-05-27 11:00:00,52.6,52.69,52.49,52.49,53529.3457524408,28.2421,28.2905,28.1831,28.1831,53529.3458
2008-05-27 11:10:00,52.49,52.51,52.37,52.43,61160.36359555605,28.1831,28.1938,28.1186,28.1509,61160.3636
2008-05-27 11:20:00,52.43,52.46,52.33,52.34,57120.41297273033,28.1509,28.167,28.0972,28.1025,57120.413
2008-05-27 11:30:00,52.35,52.47,52.3,52.41,74739.08652227583,28.1079,28.1723,28.0811,28.1401,74739.0865
2008-05-27 11:40:00,52.41,52.53,52.4,52.47,59364.829985411285,28.1401,28.2046,28.1348,28.1723,59364.83
2008-05-27 11:50:00,52.46,52.49,52.36,52.38,53978.229154976994,28.167,28.1831,28.1133,28.124,53978.2292
2008-05-27 12:00:00,52.37,52.44,52.33,52.39,54202.67085624509,28.1186,28.1562,28.0972,28.1294,54202.6709
2008-05-27 12:10:00,52.41,52.49,52.39,52.45,74739.08652227583,28.1401,28.1831,28.1294,28.1616,74739.0865
2008-05-27 12:20:00,52.45,52.55,52.41,52.52,45786.1070586915,28.1616,28.2153,28.1401,28.1992,45786.1071
2008-05-27 12:30:00,52.55,52.57,52.48,52.49,57793.73807653462,28.2153,28.226,28.1777,28.1831,57793.7381
2008-05-27 12:40:00,52.5,52.58,52.5,52.57,54090.45000561104,28.1884,28.2314,28.1884,28.226,54090.45
2008-05-27 12:50:00,52.57,52.69,52.52,52.66,75749.07417798227,28.226,28.2905,28.1992,28.2744,75749.0742
2008-05-27 13:00:00,52.66,52.68,52.59,52.59,52519.35809673437,28.2744,28.2851,28.2368,28.2368,52519.3581
2008-05-27 13:10:00,52.6,52.66,52.53,52.59,95948.82729211087,28.2421,28.2744,28.2046,28.2368,95948.8273
2008-05-27 13:20:00,52.59,52.66,52.56,52.61,42082.818987767925,28.2368,28.2744,28.2207,28.2475,42082.819
2008-05-27 13:30:00,52.62,52.65,52.57,52.64,55661.54191448771,28.2529,28.269,28.226,28.2636,55661.5419
2008-05-27 13:40:00,52.63,52.72,52.6,52.6,43766.13174727864,28.2582,28.3066,28.2421,28.2421,43766.1317
2008-05-27 13:50:00,52.59,52.67,52.58,52.6,47357.19896756817,28.2368,28.2797,28.2314,28.2421,47357.199
2008-05-27 14:00:00,52.61,52.72,52.6,52.66,59925.934238581525,28.2475,28.3066,28.2421,28.2744,59925.9342
2008-05-27 14:10:00,52.67,52.75,52.63,52.64,64190.32656267534,28.2797,28.3227,28.2582,28.2636,64190.3266
2008-05-27 14:20:00,52.65,52.77,52.64,52.66,60823.70104365391,28.269,28.3334,28.2636,28.2744,60823.701
2008-05-27 14:30:00,52.66,52.81,52.66,52.79,60262.59679048367,28.2744,28.3549,28.2744,28.3442,60262.5968
2008-05-27 14:40:00,52.79,52.88,52.57,52.79,119851.86847716304,28.3442,28.3925,28.226,28.3442,119851.8685
2008-05-27 14:50:00,52.79,52.84,52.76,52.79,56895.97127146224,28.3442,28.371,28.328,28.3442,56895.9713
2008-05-27 15:00:00,52.79,52.85,52.74,52.78,116597.46380877566,28.3442,28.3764,28.3173,28.3388,116597.4638
2008-05-27 15:10:00,52.79,52.83,52.74,52.74,125799.5735607676,28.3442,28.3656,28.3173,28.3173,125799.5736
2008-05-27 15:20:00,52.74,52.8,52.7,52.77,130625.07013803165,28.3173,28.3495,28.2958,28.3334,130625.0701
2008-05-27 15:30:00,52.78,52.82,52.74,52.77,151385.92750533047,28.3388,28.3603,28.3173,28.3334,151385.9275
2008-05-27 15:40:00,52.78,52.79,52.7,52.73,144316.01391538547,28.3388,28.3442,28.2958,28.3119,144316.0139
2008-05-27 15:50:00,52.73,52.81,52.69,52.74,383683.0883178095,28.3119,28.3549,28.2905,28.3173,383683.0883
2008-05-28 09:30:00,53.75,53.75,53.39,53.54,228144.9893390192,28.8596,28.8596,28.6663,28.7468,228144.9893
2008-05-28 09:40:00,53.47,53.58,53.31,53.35,98754.34855796206,28.7093,28.7683,28.6234,28.6448,98754.3486
2008-05-28 09:50:00,53.36,53.47,53.06,53.24,145101.5598698238,28.6502,28.7093,28.4891,28.5858,145101.5599
2008-05-28 10:00:00,53.24,53.25,52.96,52.96,143979.35136348332,28.5858,28.5911,28.4354,28.4354,143979.3514
2008-05-28 10:10:00,52.96,53.13,52.88,52.9,108854.22511502636,28.4354,28.5267,28.3925,28.4032,108854.2251
2008-05-28 10:20:00,52.89,53.01,52.81,52.98,83604.53372236561,28.3978,28.4623,28.3549,28.4462,83604.5337
2008-05-28 10:30:00,52.98,53.11,52.96,53.11,93928.851980698,28.4462,28.516,28.4354,28.516,93928.852
2008-05-28 10:40:00,53.1,53.27,53.1,53.16,201211.9851868477,28.5106,28.6019,28.5106,28.5428,201211.9852
2008-05-28 10:50:00,53.16,53.35,53.14,53.23,169565.70530804622,28.5428,28.6448,28.5321,28.5804,169565.7053
2008-05-28 11:00:00,53.21,53.23,53.06,53.17,74851.30737290988,28.5697,28.5804,28.4891,28.5482,74851.3074
2008-05-28 11:10:00,53.16,53.23,53.06,53.21,48928.29087644485,28.5428,28.5804,28.4891,28.5697,48928.2909
2008-05-28 11:20:00,53.21,53.24,53.06,53.11,99427.67366176636,28.5697,28.5858,28.4891,28.516,99427.6737
2008-05-28 11:30:00,53.1,53.24,53.08,53.2,68679.16058803725,28.5106,28.5858,28.4999,28.5643,68679.1606
2008-05-28 11:40:00,53.21,53.24,53.15,53.16,133542.81225451687,28.5697,28.5858,28.5374,28.5428,133542.8123
2008-05-28 11:50:00,53.15,53.22,53.08,53.15,74626.86567164179,28.5374,28.575,28.4999,28.5374,74626.8657
2008-05-28 12:00:00,53.16,53.16,52.98,53.0,93367.74772752776,28.5428,28.5428,28.4462,28.4569,93367.7477
2008-05-28 12:10:00,52.98,53.2,52.93,53.18,82033.44181348894,28.4462,28.5643,28.4193,28.5536,82033.4418
2008-05-28 12:20:00,53.17,53.22,53.13,53.21,150488.1607002581,28.5482,28.575,28.5267,28.5697,150488.1607
2008-05-28 12:30:00,53.21,53.25,53.19,53.21,125575.13185949948,28.5697,28.5911,28.5589,28.5697,125575.1319
2008-05-28 12:40:00,53.22,53.28,53.18,53.26,121647.4020873078,28.575,28.6072,28.5536,28.5965,121647.4021
2008-05-28 12:50:00,53.26,53.31,53.23,53.3,115587.47615306923,28.5965,28.6234,28.5804,28.618,115587.4762
2008-05-28 13:00:00,53.3,53.33,53.27,53.31,65649.19762091797,28.618,28.6341,28.6019,28.6234,65649.1976
2008-05-28 13:10:00,53.31,53.33,53.28,53.28,209067.44473123105,28.6234,28.6341,28.6072,28.6072,209067.4447
2008-05-28 13:20:00,53.29,53.31,53.21,53.28,48254.96577264056,28.6126,28.6234,28.5697,28.6072,48254.9658
2008-05-28 13:30:00,53.28,53.31,53.22,53.23,68230.27718550107,28.6072,28.6234,28.575,28.5804,68230.2772
2008-05-28 13:40:00,53.23,53.24,53.07,53.11,72943.55291213107,28.5804,28.5858,28.4945,28.516,72943.5529
2008-05-28 13:50:00,53.11,53.25,53.07,53.23,72158.00695769273,28.516,28.5911,28.4945,28.5804,72158.007
2008-05-28 14:00:00,53.25,53.32,53.16,53.31,93479.96857816182,28.5911,28.6287,28.5428,28.6234,93479.9686
2008-05-28 14:10:00,53.31,53.31,53.19,53.2,95499.94388957469,28.6234,28.6234,28.5589,28.5643,95499.9439
2008-05-28 14:20:00,53.2,53.22,53.1,53.19,145326.0015710919,28.5643,28.575,28.5106,28.5589,145326.0016
2008-05-28 14:30:00,53.2,53.23,53.15,53.21,85848.95073504657,28.5643,28.5804,28.5374,28.5697,85848.9507
2008-05-28 14:40:00,53.22,53.29,53.19,53.2,63629.2223095051,28.575,28.6126,28.5589,28.5643,63629.2223
2008-05-28 14:50:00,53.18,53.2,53.12,53.18,65536.97677028392,28.5536,28.5643,28.5213,28.5536,65536.9768
2008-05-28 15:00:00,53.19,53.29,53.16,53.24,69689.14824374368,28.5589,28.6126,28.5428,28.5858,69689.1482
2008-05-28 15:10:00,53.24,53.24,53.08,53.17,80686.79160588037,28.5858,28.5858,28.4999,28.5482,80686.7916
2008-05-28 15:20:00,53.16,53.33,53.1,53.33,180787.790371451,28.5428,28.6341,28.5106,28.6341,180787.7904
2008-05-28 15:30:00,53.33,53.37,53.23,53.25,209179.6655818651,28.6341,28.6556,28.5804,28.5911,209179.6656
2008-05-28 15:40:00,53.23,53.29,53.14,53.26,237234.87824037703,28.5804,28.6126,28.5321,28.5965,237234.8782
2008-05-28 15:50:00,53.25,53.31,53.21,53.3,248008.07990124563,28.5911,28.6234,28.5697,28.618,248008.0799
2008-05-29 09:30:00,53.23,53.52,53.17,53.35,135450.5667152957,28.5804,28.7361,28.5482,28.6448,135450.5667
2008-05-29 09:40:00,53.35,53.56,53.35,53.44,98305.46515542587,28.6448,28.7576,28.6448,28.6932,98305.4652
2008-05-29 09:50:00,53.43,53.52,53.33,53.47,115587.47615306923,28.6878,28.7361,28.6341,28.7093,115587.4762
2008-05-29 10:00:00,53.46,53.47,53.19,53.3,66995.84782852653,28.7039,28.7093,28.5589,28.618,66995.8478
2008-05-29 10:10:00,53.3,53.49,53.22,53.49,141173.83009763213,28.618,28.72,28.575,28.72,141173.8301
2008-05-29 10:20:00,53.49,53.65,53.49,53.49,110200.87532263494,28.72,28.8059,28.72,28.72,110200.8753
2008-05-29 10:30:00,53.49,53.52,53.07,53.47,192234.3171361239,28.72,28.7361,28.4945,28.7093,192234.3171
2008-05-29 10:40:00,53.46,53.66,53.3,53.64,148692.62709011332,28.7039,28.8113,28.618,28.8005,148692.6271
2008-05-29 10:50:00,53.64,53.67,53.51,53.58,119515.2059252609,28.8005,28.8166,28.7307,28.7683,119515.2059
2008-05-29 11:00:00,53.57,53.65,53.48,53.6,102569.85747951968,28.763,28.8059,28.7146,28.7791,102569.8575
2008-05-29 11:10:00,53.61,53.74,53.56,53.69,74065.76141847155,28.7844,28.8542,28.7576,28.8274,74065.7614
2008-05-29 11:20:00,53.7,53.8,53.62,53.77,76422.39928178655,28.8328,28.8864,28.7898,28.8703,76422.3993
2008-05-29 11:30:00,53.76,53.8,53.65,53.69,133991.69565705306,28.865,28.8864,28.8059,28.8274,133991.6957
2008-05-29 11:40:00,53.68,53.77,53.64,53.75,93928.851980698,28.822,28.8703,28.8005,28.8596,93928.852
2008-05-29 11:50:00,53.76,53.88,53.71,53.83,45449.44450678936,28.865,28.9294,28.8381,28.9026,45449.4445
2008-05-29 12:00:00,53.84,53.88,53.72,53.83,58915.9465828751,28.9079,28.9294,28.8435,28.9026,58915.9466
2008-05-29 12:10:00,53.84,53.95,53.82,53.92,54090.45000561104,28.9079,28.967,28.8972,28.9509,54090.45
2008-05-29 12:20:00,53.91,53.96,53.82,53.94,60262.59679048367,28.9455,28.9724,28.8972,28.9616,60262.5968
2008-05-29 12:30:00,53.93,53.98,53.89,53.94,117607.45146448207,28.9562,28.9831,28.9348,28.9616,117607.4515
2008-05-29 12:40:00,53.94,54.07,53.92,54.01,62058.13040062843,28.9616,29.0314,28.9509,28.9992,62058.1304
2008-05-29 12:50:00,54.01,54.03,53.95,54.02,38042.8683649422,28.9992,29.0099,28.967,29.0046,38042.8684
2008-05-29 13:00:00,54.02,54.12,54.01,54.08,78666.81629446751,29.0046,29.0583,28.9992,29.0368,78666.8163
2008-05-29 13:10:00,54.09,54.09,53.96,54.0,49264.95342834698,29.0422,29.0422,28.9724,28.9938,49264.9534
2008-05-29 13:20:00,54.0,54.05,53.95,53.97,57008.19212209628,28.9938,29.0207,28.967,28.9777,57008.1921
2008-05-29 13:30:00,53.97,54.08,53.96,54.05,64190.32656267534,28.9777,29.0368,28.9724,29.0207,64190.3266
2008-05-29 13:40:00,54.05,54.12,53.99,54.08,97071.03579845135,29.0207,29.0583,28.9885,29.0368,97071.0358
2008-05-29 13:50:00,54.08,54.09,53.95,53.98,47244.97811693412,29.0368,29.0422,28.967,28.9831,47244.9781
2008-05-29 14:00:00,53.99,54.06,53.95,54.05,66546.96442599034,28.9885,29.026,28.967,29.0207,66546.9644
2008-05-29 14:10:00,54.04,54.12,53.96,54.09,62507.01380316463,29.0153,29.0583,28.9724,29.0422,62507.0138
2008-05-29 14:20:00,54.09,54.11,54.03,54.05,82257.88351475704,29.0422,29.0529,29.0099,29.0207,82257.8835
2008-05-29 14:30:00,54.05,54.09,53.96,53.99,54763.77510941533,29.0207,29.0422,28.9724,28.9885,54763.7751
2008-05-29 14:40:00,53.98,54.06,53.96,54.05,56671.529570194136,28.9831,29.026,28.9724,29.0207,56671.5296
2008-05-29 14:50:00,54.06,54.12,53.91,54.02,77207.94523622488,29.026,29.0583,28.9455,29.0046,77207.9452
2008-05-29 15:00:00,54.01,54.04,53.92,53.98,90786.66816294468,28.9992,29.0153,28.9509,28.9831,90786.6682
2008-05-29 15:10:00,53.98,54.05,53.86,53.89,559084.2778588261,28.9831,29.0207,28.9187,28.9348,559084.2779
2008-05-29 15:20:00,53.89,53.93,53.74,53.8,101672.0906744473,28.9348,28.9562,28.8542,28.8864,101672.0907
2008-05-29 15:30:00,53.81,53.82,53.69,53.82,78554.59544383346,28.8918,28.8972,28.8274,28.8972,78554.5954
2008-05-29 15:40:00,53.82,53.9,53.75,53.88,129390.64078105713,28.8972,28.9401,28.8596,28.9294,129390.6408
2008-05-29 15:50:00,53.88,53.97,53.87,53.94,189204.3541690046,28.9294,28.9777,28.924,28.9616,189204.3542
2008-05-30 09:30:00,54.24,54.24,53.56,53.64,150488.1607002581,29.1227,29.1227,28.7576,28.8005,150488.1607
2008-05-30 09:40:00,53.67,53.77,53.47,53.53,99764.33621366847,28.8166,28.8703,28.7093,28.7415,99764.3362
2008-05-30 09:50:00,53.52,53.69,53.31,53.39,160588.0372573224,28.7361,28.8274,28.6234,28.6663,160588.0373
2008-05-30 10:00:00,53.4,53.52,53.23,53.45,86297.83413758276,28.6717,28.7361,28.5804,28.6985,86297.8341
2008-05-30 10:10:00,53.43,53.64,53.34,53.48,71260.24015262035,28.6878,28.8005,28.6395,28.7146,71260.2402
2008-05-30 10:20:00,53.48,53.61,53.41,53.61,102906.52003142184,28.7146,28.7844,28.677,28.7844,102906.52
2008-05-30 10:30:00,53.59,53.63,53.45,53.48,44663.89855235103,28.7737,28.7952,28.6985,28.7146,44663.8986
2008-05-30 10:40:00,53.47,53.5,53.33,53.33,84614.52137807204,28.7093,28.7254,28.6341,28.6341,84614.5214
2008-05-30 10:50:00,53.35,53.35,53.22,53.29,104140.94938839636,28.6448,28.6448,28.575,28.6126,104140.9494
2008-05-30 11:00:00,53.3,53.3,53.18,53.19,61048.14274492201,28.618,28.618,28.5536,28.5589,61048.1427
2008-05-30 11:10:00,53.2,53.25,53.12,53.25,95724.38559084278,28.5643,28.5911,28.5213,28.5911,95724.3856
2008-05-30 11:20:00,53.25,53.33,53.23,53.31,54314.891706879134,28.5911,28.6341,28.5804,28.6234,54314.8917
2008-05-30 11:30:00,53.3,53.44,53.3,53.36,48030.524071372456,28.618,28.6932,28.618,28.6502,48030.5241
2008-05-30 11:40:00,53.38,53.46,53.33,53.37,49040.51172707889,28.6609,28.7039,28.6341,28.6556,49040.5117
2008-05-30 11:50:00,53.36,53.49,53.32,53.47,49713.83683088318,28.6502,28.72,28.6287,28.7093,49713.8368
2008-05-30 12:00:00,53.47,53.48,53.42,53.43,72719.11121086297,28.7093,28.7146,28.6824,28.6878,72719.1112
2008-05-30 12:10:00,53.43,53.48,53.42,53.47,42419.48153967007,28.6878,28.7146,28.6824,28.7093,42419.4815
2008-05-30 12:20:00,53.46,53.58,53.44,53.56,53641.56660307485,28.7039,28.7683,28.6932,28.7576,53641.5666
2008-05-30 12:30:00,53.57,53.64,53.56,53.61,92918.86432499158,28.763,28.8005,28.7576,28.7844,92918.8643
2008-05-30 12:40:00,53.62,53.64,53.57,53.62,52743.79979800247,28.7898,28.8005,28.763,28.7898,52743.7998
2008-05-30 12:50:00,53.63,53.64,53.56,53.61,83380.09202109752,28.7952,28.8005,28.7576,28.7844,83380.092
2008-05-30 13:00:00,53.61,53.64,53.56,53.59,41185.052182695545,28.7844,28.8005,28.7576,28.7737,41185.0522
2008-05-30 13:10:00,53.59,53.61,53.5,53.52,90337.78476040848,28.7737,28.7844,28.7254,28.7361,90337.7848
2008-05-30 13:20:00,53.53,53.64,53.51,53.63,48928.29087644485,28.7415,28.8005,28.7307,28.7952,48928.2909
2008-05-30 13:30:00,53.62,53.64,53.56,53.64,31197.396476265287,28.7898,28.8005,28.7576,28.8005,31197.3965
2008-05-30 13:40:00,53.64,53.69,53.59,53.69,41746.156435865785,28.8005,28.8274,28.7737,28.8274,41746.1564
2008-05-30 13:50:00,53.69,53.74,53.64,53.68,48142.7449220065,28.8274,28.8542,28.8005,28.822,48142.7449
2008-05-30 14:00:00,53.67,53.68,53.56,53.56,60599.25934238581,28.8166,28.822,28.7576,28.7576,60599.2593
2008-05-30 14:10:00,53.56,53.59,53.49,53.51,83043.42946919537,28.7576,28.7737,28.72,28.7307,83043.4295
2008-05-30 14:20:00,53.5,53.57,53.48,53.55,51509.37044102794,28.7254,28.763,28.7146,28.7522,51509.3704
2008-05-30 14:30:00,53.56,53.6,53.49,53.5,45225.00280552126,28.7576,28.7791,28.72,28.7254,45225.0028
2008-05-30 14:40:00,53.5,53.59,53.5,53.5,53866.00830434294,28.7254,28.7737,28.7254,28.7254,53866.0083
2008-05-30 14:50:00,53.5,53.63,53.5,53.56,46908.31556503198,28.7254,28.7952,28.7254,28.7576,46908.3156
2008-05-30 15:00:00,53.56,53.63,53.51,53.52,110649.75872517114,28.7576,28.7952,28.7307,28.7361,110649.7587
2008-05-30 15:10:00,53.51,53.52,53.38,53.45,105263.15789473684,28.7307,28.7361,28.6609,28.6985,105263.1579
2008-05-30 15:20:00,53.45,53.57,53.43,53.57,89552.23880597015,28.6985,28.763,28.6878,28.763,89552.2388
2008-05-30 15:30:00,53.56,53.64,53.47,53.61,139827.17989002354,28.7576,28.8005,28.7093,28.7844,139827.1799
2008-05-30 15:40:00,53.61,53.73,53.56,53.69,186062.1703512513,28.7844,28.8489,28.7576,28.8274,186062.1704
2008-05-30 15:50:00,53.69,53.72,53.39,53.42,478621.92795421387,28.8274,28.8435,28.6663,28.6824,478621.928
2008-06-02 09:30:00,53.18,53.35,52.92,53.07,119178.54337335876,28.5536,28.6448,28.414,28.4945,119178.5434
2008-06-02 09:40:00,53.07,53.07,52.82,52.92,86410.05498821681,28.4945,28.4945,28.3603,28.414,86410.055
2008-06-02 09:50:00,52.92,52.96,52.81,52.89,105599.820446639,28.414,28.4354,28.3549,28.3978,105599.8204
2008-06-02 10:00:00,52.89,53.08,52.87,52.9,159129.16619907977,28.3978,28.4999,28.3871,28.4032,159129.1662
2008-06-02 10:10:00,52.9,52.91,52.75,52.75,108068.67916058804,28.4032,28.4086,28.3227,28.3227,108068.6792
2008-06-02 10:20:00,52.76,52.8,52.65,52.72,112669.734036584,28.328,28.3495,28.269,28.3066,112669.734
2008-06-02 10:30:00,52.71,52.71,52.56,52.58,91908.87666928516,28.3012,28.3012,28.2207,28.2314,91908.8767
2008-06-02 10:40:00,52.61,52.75,52.6,52.75,86746.71754011895,28.2475,28.3227,28.2421,28.3227,86746.7175
2008-06-02 10:50:00,52.75,52.79,52.67,52.69,71148.0193019863,28.3227,28.3442,28.2797,28.2905,71148.0193
2008-06-02 11:00:00,52.69,52.74,52.61,52.67,86858.938390753,28.2905,28.3173,28.2475,28.2797,86858.9384
2008-06-02 11:10:00,52.68,52.74,52.63,52.69,77095.72438559085,28.2851,28.3173,28.2582,28.2905,77095.7244
2008-06-02 11:20:00,52.7,52.72,52.56,52.57,77656.82863876107,28.2958,28.3066,28.2207,28.226,77656.8286
2008-06-02 11:30:00,52.57,52.67,52.5,52.51,107170.91235551564,28.226,28.2797,28.1884,28.1938,107170.9124
2008-06-02 11:40:00,52.5,52.59,52.5,52.57,84951.18392997418,28.1884,28.2368,28.1884,28.226,84951.1839
2008-06-02 11:50:00,52.57,52.65,52.52,52.52,67108.06867916058,28.226,28.269,28.1992,28.1992,67108.0687
2008-06-02 12:00:00,52.52,52.7,52.51,52.66,118168.55571765231,28.1992,28.2958,28.1938,28.2744,118168.5557
2008-06-02 12:10:00,52.64,52.7,52.58,52.63,45673.886208057454,28.2636,28.2958,28.2314,28.2582,45673.8862
2008-06-02 12:20:00,52.6,52.63,52.51,52.55,45561.66535742341,28.2421,28.2582,28.1938,28.2153,45561.6654
2008-06-02 12:30:00,52.53,52.59,52.17,52.27,121422.96038603972,28.2046,28.2368,28.0113,28.065,121422.9604
2008-06-02 12:40:00,52.26,52.29,52.14,52.23,112669.734036584,28.0596,28.0757,27.9952,28.0435,112669.734
2008-06-02 12:50:00,52.21,52.29,52.14,52.24,97407.69835035349,28.0327,28.0757,27.9952,28.0488,97407.6984
2008-06-02 13:00:00,52.24,52.33,52.2,52.32,105487.59959600492,28.0488,28.0972,28.0274,28.0918,105487.5996
2008-06-02 13:10:00,52.32,52.47,52.3,52.42,97632.14005162158,28.0918,28.1723,28.0811,28.1455,97632.1401
2008-06-02 13:20:00,52.43,52.58,52.42,52.53,129166.19907978902,28.1509,28.2314,28.1455,28.2046,129166.1991
2008-06-02 13:30:00,52.52,52.62,52.46,52.61,215239.59151610368,28.1992,28.2529,28.167,28.2475,215239.5915
2008-06-02 13:40:00,52.61,52.65,52.53,52.56,69689.14824374368,28.2475,28.269,28.2046,28.2207,69689.1482
2008-06-02 13:50:00,52.56,52.63,52.54,52.62,64639.209965211536,28.2207,28.2582,28.2099,28.2529,64639.21
2008-06-02 14:00:00,52.63,52.72,52.56,52.72,62507.01380316463,28.2582,28.3066,28.2207,28.3066,62507.0138
2008-06-02 14:10:00,52.7,52.75,52.65,52.69,90450.00561104252,28.2958,28.3227,28.269,28.2905,90450.0056
2008-06-02 14:20:00,52.69,52.74,52.67,52.74,82482.32521602513,28.2905,28.3173,28.2797,28.3173,82482.3252
2008-06-02 14:30:00,52.74,52.8,52.71,52.74,102682.07833015372,28.3173,28.3495,28.3012,28.3173,102682.0783
2008-06-02 14:40:00,52.74,52.79,52.71,52.78,69913.58994501177,28.3173,28.3442,28.3012,28.3388,69913.5899
2008-06-02 14:50:00,52.79,52.84,52.74,52.76,87981.14689709348,28.3442,28.371,28.3173,28.328,87981.1469
2008-06-02 15:00:00,52.77,52.84,52.74,52.75,123779.59824935472,28.3334,28.371,28.3173,28.3227,123779.5982
2008-06-02 15:10:00,52.76,52.83,52.71,52.74,109078.66681629446,28.328,28.3656,28.3012,28.3173,109078.6668
2008-06-02 15:20:00,52.74,52.84,52.67,52.78,96061.04814274493,28.3173,28.371,28.2797,28.3388,96061.0481
2008-06-02 15:30:00,52.79,52.82,52.75,52.77,72831.33206149703,28.3442,28.3603,28.3227,28.3334,72831.3321
2008-06-02 15:40:00,52.77,52.9,52.74,52.89,126136.23611266972,28.3334,28.4032,28.3173,28.3978,126136.2361
2008-06-02 15:50:00,52.9,52.93,52.82,52.82,157445.85343956907,28.4032,28.4193,28.3603,28.3603,157445.8534
2008-06-03 09:30:00,52.9,53.34,52.9,53.25,144540.45561665358,28.4032,28.6395,28.4032,28.5911,144540.4556
2008-06-03 09:40:00,53.23,53.31,53.07,53.22,118280.77656828638,28.5804,28.6234,28.4945,28.575,118280.7766
2008-06-03 09:50:00,53.18,53.21,53.06,53.1,85287.84648187633,28.5536,28.5697,28.4891,28.5106,85287.8465
2008-06-03 10:00:00,53.14,53.52,53.14,53.2,111771.9672315116,28.5321,28.7361,28.5321,28.5643,111771.9672
2008-06-03 10:10:00,53.21,53.31,53.15,53.24,151722.59005723262,28.5697,28.6234,28.5374,28.5858,151722.5901
2008-06-03 10:20:00,53.22,53.22,53.01,53.06,240713.7246100325,28.575,28.575,28.4623,28.4891,240713.7246
2008-06-03 10:30:00,53.03,53.06,52.94,52.98,66771.40612725844,28.473,28.4891,28.4247,28.4462,66771.4061
2008-06-03 10:40:00,52.98,52.99,52.84,52.84,63180.33890696892,28.4462,28.4515,28.371,28.371,63180.3389
2008-06-03 10:50:00,52.84,53.1,52.84,53.08,112445.2923353159,28.371,28.5106,28.371,28.4999,112445.2923
2008-06-03 11:00:00,53.08,53.21,53.07,53.13,99652.11536303443,28.4999,28.5697,28.4945,28.5267,99652.1154
2008-06-03 11:10:00,53.12,53.24,53.07,53.21,124565.14420379304,28.5213,28.5858,28.4945,28.5697,124565.1442
2008-06-03 11:20:00,53.22,53.24,53.02,53.07,91796.6558186511,28.575,28.5858,28.4676,28.4945,91796.6558
2008-06-03 11:30:00,53.07,53.1,53.0,53.07,81584.55841095276,28.4945,28.5106,28.4569,28.4945,81584.5584
2008-06-03 11:40:00,53.07,53.19,53.07,53.16,80686.79160588037,28.4945,28.5589,28.4945,28.5428,80686.7916
2008-06-03 11:50:00,53.17,53.26,53.09,53.24,80125.68735271013,28.5482,28.5965,28.5052,28.5858,80125.6874
2008-06-03 12:00:00,53.23,53.3,53.18,53.21,64751.43081584558,28.5804,28.618,28.5536,28.5697,64751.4308
2008-06-03 12:10:00,53.2,53.21,53.13,53.14,40960.61048142744,28.5643,28.5697,28.5267,28.5321,40960.6105
2008-06-03 12:20:00,53.15,53.15,53.05,53.05,68005.83548423297,28.5374,28.5374,28.4838,28.4838,68005.8355
2008-06-03 12:30:00,53.07,53.1,53.04,53.07,48703.84917517674,28.4945,28.5106,28.4784,28.4945,48703.8492
2008-06-03 12:40:00,53.08,53.08,53.0,53.0,63629.2223095051,28.4999,28.4999,28.4569,28.4569,63629.2223
2008-06-03 12:50:00,53.0,53.04,52.91,52.98,65761.41847155201,28.4569,28.4784,28.4086,28.4462,65761.4185
2008-06-03 13:00:00,52.98,53.1,52.98,53.07,44102.79429918079,28.4462,28.5106,28.4462,28.4945,44102.7943
2008-06-03 13:10:00,53.06,53.17,53.05,53.15,82818.98776792728,28.4891,28.5482,28.4838,28.5374,82818.9878
2008-06-03 13:20:00,53.15,53.16,52.98,53.03,70923.57760071821,28.5374,28.5428,28.4462,28.473,70923.5776
2008-06-03 13:30:00,53.02,53.05,52.93,53.0,214678.48726293343,28.4676,28.4838,28.4193,28.4569,214678.4873
2008-06-03 13:40:00,52.99,53.02,52.86,52.93,109190.88766692852,28.4515,28.4676,28.3817,28.4193,109190.8877
2008-06-03 13:50:00,52.92,52.97,52.74,52.93,115587.47615306923,28.414,28.4408,28.3173,28.4193,115587.4762
2008-06-03 14:00:00,52.93,53.0,52.85,52.99,134440.57905958928,28.4193,28.4569,28.3764,28.4515,134440.5791
2008-06-03 14:10:00,53.0,53.05,52.84,52.85,94826.6187857704,28.4569,28.4838,28.371,28.3764,94826.6188
2008-06-03 14:20:00,52.84,52.88,52.65,52.74,138031.6462798788,28.371,28.3925,28.269,28.3173,138031.6463
2008-06-03 14:30:00,52.74,53.01,52.7,52.94,146335.98922679832,28.3173,28.4623,28.2958,28.4247,146335.9892
2008-06-03 14:40:00,52.96,52.98,52.89,52.96,90337.78476040848,28.4354,28.4462,28.3978,28.4354,90337.7848
2008-06-03 14:50:00,52.96,53.02,52.94,53.01,83380.09202109752,28.4354,28.4676,28.4247,28.4623,83380.092
2008-06-03 15:00:00,52.99,53.27,52.9,53.23,225676.13062507013,28.4515,28.6019,28.4032,28.5804,225676.1306
2008-06-03 15:10:00,53.23,53.23,52.95,52.97,122657.38974301424,28.5804,28.5804,28.4301,28.4408,122657.3897
2008-06-03 15:20:00,52.97,53.11,52.91,53.1,117944.11401638424,28.4408,28.516,28.4086,28.5106,117944.114
2008-06-03 15:30:00,53.1,53.15,53.03,53.07,266412.29940522945,28.5106,28.5374,28.473,28.4945,266412.2994
2008-06-03 15:40:00,53.07,53.15,53.01,53.09,381999.7755582987,28.4945,28.5374,28.4623,28.5052,381999.7756
2008-06-03 15:50:00,53.09,53.21,53.01,53.05,325328.2459881045,28.5052,28.5697,28.4623,28.4838,325328.246
2008-06-04 09:30:00,53.07,53.3,52.9,53.11,154752.55302435192,28.4945,28.618,28.4032,28.516,154752.553
2008-06-04 09:40:00,53.11,53.44,53.11,53.44,83267.87117046346,28.516,28.6932,28.516,28.6932,83267.8712
2008-06-04 09:50:00,53.44,53.46,53.09,53.15,66995.84782852653,28.6932,28.7039,28.5052,28.5374,66995.8478
2008-06-04 10:00:00,53.16,53.25,53.0,53.15,113455.27999102233,28.5428,28.5911,28.4569,28.5374,113455.28
2008-06-04 10:10:00,53.15,53.15,52.9,52.94,124789.58590506116,28.5374,28.5374,28.4032,28.4247,124789.5859
2008-06-04 10:20:00,52.94,53.15,52.85,53.14,128268.43227471664,28.4247,28.5374,28.3764,28.5321,128268.4323
2008-06-04 10:30:00,53.13,53.24,52.92,53.11,152732.57771293906,28.5267,28.5858,28.414,28.516,152732.5777
2008-06-04 10:40:00,53.1,53.26,53.03,53.24,97519.91920098754,28.5106,28.5965,28.473,28.5858,97519.9192
2008-06-04 10:50:00,53.24,53.44,53.23,53.35,91123.33071484682,28.5858,28.6932,28.5804,28.6448,91123.3307
2008-06-04 11:00:00,53.34,53.45,53.15,53.45,129839.5241835933,28.6395,28.6985,28.5374,28.6985,129839.5242
2008-06-04 11:10:00,53.45,53.52,53.36,53.46,97968.80260352373,28.6985,28.7361,28.6502,28.7039,97968.8026
2008-06-04 11:20:00,53.46,53.47,53.25,53.27,61160.36359555605,28.7039,28.7093,28.5911,28.6019,61160.3636
2008-06-04 11:30:00,53.28,53.34,53.24,53.24,76646.84098305464,28.6072,28.6395,28.5858,28.5858,76646.841
2008-06-04 11:40:00,53.24,53.26,53.15,53.15,83604.53372236561,28.5858,28.5965,28.5374,28.5374,83604.5337
2008-06-04 11:50:00,53.15,53.24,53.11,53.16,90001.12220850633,28.5374,28.5858,28.516,28.5428,90001.1222
2008-06-04 12:00:00,53.16,53.23,53.06,53.11,58130.40062843676,28.5428,28.5804,28.4891,28.516,58130.4006
2008-06-04 12:10:00,53.11,53.25,53.09,53.24,64526.98911457748,28.516,28.5911,28.5052,28.5858,64526.9891
2008-06-04 12:20:00,53.24,53.27,53.11,53.13,71148.0193019863,28.5858,28.6019,28.516,28.5267,71148.0193
2008-06-04 12:30:00,53.14,53.2,52.97,53.07,148917.06879138143,28.5321,28.5643,28.4408,28.4945,148917.0688
2008-06-04 12:40:00,53.07,53.13,52.9,52.93,156660.30748513073,28.4945,28.5267,28.4032,28.4193,156660.3075
2008-06-04 12:50:00,52.94,52.98,52.82,52.84,81696.7792615868,28.4247,28.4462,28.3603,28.371,81696.7793
2008-06-04 13:00:00,52.86,52.98,52.78,52.85,81584.55841095276,28.3817,28.4462,28.3388,28.3764,81584.5584
2008-06-04 13:10:00,52.84,53.03,52.84,52.99,84502.300527438,28.371,28.473,28.371,28.4515,84502.3005
2008-06-04 13:20:00,52.99,53.07,52.96,53.06,76422.39928178655,28.4515,28.4945,28.4354,28.4891,76422.3993
2008-06-04 13:30:00,53.06,53.1,52.98,53.03,49264.95342834698,28.4891,28.5106,28.4462,28.473,49264.9534
2008-06-04 13:40:00,53.04,53.07,52.93,52.93,62731.45550443272,28.4784,28.4945,28.4193,28.4193,62731.4555
2008-06-04 13:50:00,52.92,53.07,52.92,53.0,54090.45000561104,28.414,28.4945,28.414,28.4569,54090.45
2008-06-04 14:00:00,53.0,53.03,52.81,52.81,54651.55425878128,28.4569,28.473,28.3549,28.3549,54651.5543
2008-06-04 14:10:00,52.8,52.83,52.57,52.62,92806.64347435754,28.3495,28.3656,28.226,28.2529,92806.6435
2008-06-04 14:20:00,52.62,52.74,52.56,52.63,86073.39243631467,28.2529,28.3173,28.2207,28.2582,86073.3924
2008-06-04 14:30:00,52.6,52.77,52.56,52.75,68566.93973740321,28.2421,28.3334,28.2207,28.3227,68566.9397
2008-06-04 14:40:00,52.76,52.8,52.44,52.55,142183.81775333858,28.328,28.3495,28.1562,28.2153,142183.8178
2008-06-04 14:50:00,52.56,52.62,52.35,52.39,136909.43777353832,28.2207,28.2529,28.1079,28.1294,136909.4378
2008-06-04 15:00:00,52.39,52.63,52.37,52.55,114577.4884973628,28.1294,28.2582,28.1186,28.2153,114577.4885
2008-06-04 15:10:00,52.55,52.8,52.46,52.65,137694.98372797665,28.2153,28.3495,28.167,28.269,137694.9837
2008-06-04 15:20:00,52.66,52.81,52.56,52.62,156548.0866344967,28.2744,28.3549,28.2207,28.2529,156548.0866
2008-06-04 15:30:00,52.62,52.65,52.52,52.57,89440.0179553361,28.2529,28.269,28.1992,28.226,89440.018
2008-06-04 15:40:00,52.57,52.73,52.47,52.66,154864.77387498596,28.226,28.3119,28.1723,28.2744,154864.7739
2008-06-04 15:50:00,52.67,52.77,52.6,52.66,140388.2841431938,28.2797,28.3334,28.2421,28.2744,140388.2841
2008-06-05 09:30:00,52.73,52.98,52.7,52.93,77432.38693749298,28.3119,28.4462,28.2958,28.4193,77432.3869
2008-06-05 09:40:00,52.9,53.11,52.82,52.93,66210.3018740882,28.4032,28.516,28.3603,28.4193,66210.3019
2008-06-05 09:50:00,52.93,53.06,52.9,52.97,60487.038491751766,28.4193,28.4891,28.4032,28.4408,60487.0385
2008-06-05 10:00:00,52.98,52.98,52.72,52.98,152059.25260913477,28.4462,28.4462,28.3066,28.4462,152059.2526
2008-06-05 10:10:00,52.99,53.18,52.95,53.15,121198.51868477162,28.4515,28.5536,28.4301,28.5374,121198.5187
2008-06-05 10:20:00,53.13,53.14,52.94,53.01,54763.77510941533,28.5267,28.5321,28.4247,28.4623,54763.7751
2008-06-05 10:30:00,53.01,53.11,52.98,53.03,101335.42812254516,28.4623,28.516,28.4462,28.473,101335.4281
2008-06-05 10:40:00,53.02,53.23,52.94,53.19,100998.76557064302,28.4676,28.5804,28.4247,28.5589,100998.7656
2008-06-05 10:50:00,53.19,53.23,53.11,53.15,88542.25115026372,28.5589,28.5804,28.516,28.5374,88542.2512
2008-06-05 11:00:00,53.13,53.16,52.95,52.97,62058.13040062843,28.5267,28.5428,28.4301,28.4408,62058.1304
2008-06-05 11:10:00,52.98,53.04,52.93,53.03,41633.93558523173,28.4462,28.4784,28.4193,28.473,41633.9356
2008-06-05 11:20:00,53.03,53.07,52.94,53.03,72494.66950959488,28.473,28.4945,28.4247,28.473,72494.6695
2008-06-05 11:30:00,53.04,53.04,52.92,52.93,42195.03983840197,28.4784,28.4784,28.414,28.4193,42195.0398
2008-06-05 11:40:00,52.94,53.0,52.87,52.91,49713.83683088318,28.4247,28.4569,28.3871,28.4086,49713.8368
2008-06-05 11:50:00,52.94,52.97,52.88,52.91,25025.24969139266,28.4247,28.4408,28.3925,28.4086,25025.2497
2008-06-05 12:00:00,52.91,53.06,52.89,52.91,45449.44450678936,28.4086,28.4891,28.3978,28.4086,45449.4445
2008-06-05 12:10:00,52.93,52.95,52.82,52.93,40736.16878015935,28.4193,28.4301,28.3603,28.4193,40736.1688
2008-06-05 12:20:00,52.93,53.05,52.91,53.01,70586.91504881607,28.4193,28.4838,28.4086,28.4623,70586.915
2008-06-05 12:30:00,53.01,53.07,52.95,53.01,53866.00830434294,28.4623,28.4945,28.4301,28.4623,53866.0083
2008-06-05 12:40:00,52.99,52.99,52.89,52.91,78779.03714510155,28.4515,28.4515,28.3978,28.4086,78779.0371
2008-06-05 12:50:00,52.91,52.97,52.83,52.96,43541.69004601055,28.4086,28.4408,28.3656,28.4354,43541.69
2008-06-05 13:00:00,52.97,53.09,52.94,53.03,61384.80529682415,28.4408,28.5052,28.4247,28.473,61384.8053
2008-06-05 13:10:00,53.03,53.06,52.93,53.04,40736.16878015935,28.473,28.4891,28.4193,28.4784,40736.1688
2008-06-05 13:20:00,53.03,53.05,52.92,53.0,42531.70239030412,28.473,28.4838,28.414,28.4569,42531.7024
2008-06-05 13:30:00,53.0,53.0,52.93,52.98,36471.776456065534,28.4569,28.4569,28.4193,28.4462,36471.7765
2008-06-05 13:40:00,52.98,53.07,52.93,52.95,32431.82583323981,28.4462,28.4945,28.4193,28.4301,32431.8258
2008-06-05 13:50:00,52.95,52.95,52.82,52.83,69576.92739310964,28.4301,28.4301,28.3603,28.3656,69576.9274
2008-06-05 14:00:00,52.84,52.87,52.74,52.79,65761.41847155201,28.371,28.3871,28.3173,28.3442,65761.4185
2008-06-05 14:10:00,52.79,52.82,52.74,52.78,47132.75726630008,28.3442,28.3603,28.3173,28.3388,47132.7573
2008-06-05 14:20:00,52.77,52.77,52.45,52.53,148243.74368757714,28.3334,28.3334,28.1616,28.2046,148243.7437
2008-06-05 14:30:00,52.53,52.73,52.53,52.73,64639.209965211536,28.2046,28.3119,28.2046,28.3119,64639.21
2008-06-05 14:40:00,52.73,52.81,52.66,52.76,52743.79979800247,28.3119,28.3549,28.2744,28.328,52743.7998
2008-06-05 14:50:00,52.75,52.9,52.71,52.89,56334.867018292,28.3227,28.4032,28.3012,28.3978,56334.867
2008-06-05 15:00:00,52.89,53.08,52.82,53.08,87420.04264392324,28.3978,28.4999,28.3603,28.4999,87420.0426
2008-06-05 15:10:00,53.07,53.07,52.93,52.95,108629.78341375828,28.4945,28.4945,28.4193,28.4301,108629.7834
2008-06-05 15:20:00,52.95,53.05,52.91,53.02,88878.91370216585,28.4301,28.4838,28.4086,28.4676,88878.9137
2008-06-05 15:30:00,53.01,53.15,52.99,53.09,163056.89597127144,28.4623,28.5374,28.4515,28.5052,163056.896
2008-06-05 15:40:00,53.09,53.18,53.06,53.15,213556.27875659292,28.5052,28.5536,28.4891,28.5374,213556.2788
2008-06-05 15:50:00,53.14,53.29,53.11,53.22,245763.6628885647,28.5321,28.6126,28.516,28.575,245763.6629
2008-06-06 09:30:00,52.88,52.88,52.23,52.3,178767.81506003815,28.3925,28.3925,28.0435,28.0811,178767.8151
2008-06-06 09:40:00,52.32,52.48,52.23,52.34,127931.7697228145,28.0918,28.1777,28.0435,28.1025,127931.7697
2008-06-06 09:50:00,52.35,52.6,52.18,52.19,231287.1731567725,28.1079,28.2421,28.0166,28.022,231287.1732
2008-06-06 10:00:00,52.21,52.26,51.84,51.89,323644.93322859384,28.0327,28.0596,27.8341,27.8609,323644.9332
2008-06-06 10:10:00,51.89,52.0,51.84,51.92,156884.7491863988,27.8609,27.92,27.8341,27.877,156884.7492
2008-06-06 10:20:00,51.92,52.07,51.85,51.95,126136.23611266972,27.877,27.9576,27.8394,27.8931,126136.2361
2008-06-06 10:30:00,51.94,52.02,51.86,52.0,291213.107395354,27.8878,27.9307,27.8448,27.92,291213.1074
2008-06-06 10:40:00,52.0,52.12,51.88,52.12,173605.65593087196,27.92,27.9844,27.8556,27.9844,173605.6559
2008-06-06 10:50:00,52.12,52.12,52.0,52.04,130625.07013803165,27.9844,27.9844,27.92,27.9415,130625.0701
2008-06-06 11:00:00,52.04,52.08,51.85,51.96,197396.47626529008,27.9415,27.9629,27.8394,27.8985,197396.4763
2008-06-06 11:10:00,51.95,52.0,51.85,51.99,112108.62978341377,27.8931,27.92,27.8394,27.9146,112108.6298
2008-06-06 11:20:00,52.0,52.0,51.82,51.85,67556.95208169677,27.92,27.92,27.8233,27.8394,67556.9521
2008-06-06 11:30:00,51.84,51.97,51.82,51.92,67893.61463359892,27.8341,27.9039,27.8233,27.877,67893.6146
2008-06-06 11:40:00,51.92,51.99,51.82,51.96,123442.9356974526,27.877,27.9146,27.8233,27.8985,123442.9357
2008-06-06 11:50:00,51.96,52.0,51.84,51.9,66771.40612725844,27.8985,27.92,27.8341,27.8663,66771.4061
2008-06-06 12:00:00,51.9,51.92,51.76,51.78,119066.32252272472,27.8663,27.877,27.7911,27.8019,119066.3225
2008-06-06 12:10:00,51.77,51.91,51.77,51.87,101784.31152508136,27.7965,27.8717,27.7965,27.8502,101784.3115
2008-06-06 12:20:00,51.86,51.87,51.67,51.72,84390.07967680394,27.8448,27.8502,27.7428,27.7696,84390.0797
2008-06-06 12:30:00,51.73,51.87,51.71,51.81,85063.40478060824,27.775,27.8502,27.7643,27.818,85063.4048
2008-06-06 12:40:00,51.8,51.84,51.72,51.79,42756.14409157221,27.8126,27.8341,27.7696,27.8072,42756.1441
2008-06-06 12:50:00,51.78,51.79,51.66,51.75,102345.4157782516,27.8019,27.8072,27.7374,27.7858,102345.4158
2008-06-06 13:00:00,51.76,51.8,51.62,51.64,134777.2416114914,27.7911,27.8126,27.716,27.7267,134777.2416
2008-06-06 13:10:00,51.64,51.77,51.53,51.53,83155.65031982942,27.7267,27.7965,27.6676,27.6676,83155.6503
2008-06-06 13:20:00,51.53,51.73,51.53,51.64,94714.39793513634,27.6676,27.775,27.6676,27.7267,94714.3979
2008-06-06 13:30:00,51.64,51.76,51.53,51.64,88766.69285153181,27.7267,27.7911,27.6676,27.7267,88766.6929
2008-06-06 13:40:00,51.66,51.72,51.57,51.61,64975.87251711368,27.7374,27.7696,27.6891,27.7106,64975.8725
2008-06-06 13:50:00,51.62,51.64,51.47,51.51,148580.40623947929,27.716,27.7267,27.6354,27.6569,148580.4062
2008-06-06 14:00:00,51.51,51.53,51.38,51.43,138256.08798114688,27.6569,27.6676,27.5871,27.6139,138256.088
2008-06-06 14:10:00,51.43,51.44,51.19,51.43,183929.9741892044,27.6139,27.6193,27.4851,27.6139,183929.9742
2008-06-06 14:20:00,51.42,51.49,51.32,51.48,127595.10717091236,27.6086,27.6462,27.5549,27.6408,127595.1072
2008-06-06 14:30:00,51.47,51.56,51.35,51.39,60150.37593984962,27.6354,27.6837,27.571,27.5925,60150.3759
2008-06-06 14:40:00,51.41,51.49,51.33,51.36,92357.76007182134,27.6032,27.6462,27.5602,27.5764,92357.7601
2008-06-06 14:50:00,51.36,51.43,51.21,51.21,83492.31287173157,27.5764,27.6139,27.4958,27.4958,83492.3129
2008-06-06 15:00:00,51.24,51.47,51.24,51.47,90225.56390977444,27.5119,27.6354,27.5119,27.6354,90225.5639
2008-06-06 15:10:00,51.46,51.55,51.26,51.31,153854.78621927954,27.63,27.6784,27.5227,27.5495,153854.7862
2008-06-06 15:20:00,51.31,51.36,51.02,51.05,170351.25126248455,27.5495,27.5764,27.3938,27.4099,170351.2513
2008-06-06 15:30:00,51.05,51.18,51.03,51.06,278532.15127370664,27.4099,27.4797,27.3992,27.4153,278532.1513
2008-06-06 15:40:00,51.06,51.07,50.85,50.87,384468.6342722478,27.4153,27.4206,27.3025,27.3133,384468.6343
2008-06-06 15:50:00,50.86,50.86,50.64,50.69,584446.190102121,27.3079,27.3079,27.1898,27.2166,584446.1901
2008-06-09 09:30:00,51.25,51.25,50.57,50.77,195488.72180451127,27.5173,27.5173,27.1522,27.2596,195488.7218
2008-06-09 09:40:00,50.77,50.81,50.57,50.67,135675.0084165638,27.2596,27.281,27.1522,27.2059,135675.0084
2008-06-09 09:50:00,50.68,51.1,50.68,50.97,154752.55302435192,27.2112,27.4368,27.2112,27.367,154752.553
2008-06-09 10:00:00,50.98,51.18,50.86,50.92,168331.2759510717,27.3723,27.4797,27.3079,27.3401,168331.276
2008-06-09 10:10:00,50.9,51.27,50.85,51.09,115026.371899899,27.3294,27.528,27.3025,27.4314,115026.3719
2008-06-09 10:20:00,51.09,51.19,51.0,51.1,94602.1770845023,27.4314,27.4851,27.3831,27.4368,94602.1771
2008-06-09 10:30:00,51.1,51.19,51.05,51.11,175625.6312422848,27.4368,27.4851,27.4099,27.4421,175625.6312
2008-06-09 10:40:00,51.11,51.16,50.99,51.08,66883.62697789249,27.4421,27.469,27.3777,27.426,66883.627
2008-06-09 10:50:00,51.08,51.1,50.95,50.97,68903.60228930535,27.426,27.4368,27.3562,27.367,68903.6023
2008-06-09 11:00:00,50.97,51.04,50.91,51.0,54875.995960049375,27.367,27.4045,27.3347,27.3831,54875.996
2008-06-09 11:10:00,51.02,51.21,51.0,51.19,75749.07417798227,27.3938,27.4958,27.3831,27.4851,75749.0742
2008-06-09 11:20:00,51.19,51.46,51.19,51.44,99652.11536303443,27.4851,27.63,27.4851,27.6193,99652.1154
2008-06-09 11:30:00,51.43,51.56,51.36,51.39,143530.4679609471,27.6139,27.6837,27.5764,27.5925,143530.468
2008-06-09 11:40:00,51.4,51.44,51.26,51.3,67556.95208169677,27.5978,27.6193,27.5227,27.5441,67556.9521
2008-06-09 11:50:00,51.31,51.37,51.26,51.34,92582.20177308944,27.5495,27.5817,27.5227,27.5656,92582.2018
2008-06-09 12:00:00,51.35,51.35,51.22,51.24,60599.25934238581,27.571,27.571,27.5012,27.5119,60599.2593
2008-06-09 12:10:00,51.24,51.34,51.2,51.34,46122.76961059365,27.5119,27.5656,27.4904,27.5656,46122.7696
2008-06-09 12:20:00,51.34,51.39,51.29,51.29,44888.34025361912,27.5656,27.5925,27.5388,27.5388,44888.3403
2008-06-09 12:30:00,51.28,51.29,51.19,51.19,35012.90539782291,27.5334,27.5388,27.4851,27.4851,35012.9054
2008-06-09 12:40:00,51.19,51.27,51.19,51.22,47244.97811693412,27.4851,27.528,27.4851,27.5012,47244.9781
2008-06-09 12:50:00,51.23,51.32,51.18,51.29,56559.30871956009,27.5066,27.5549,27.4797,27.5388,56559.3087
2008-06-09 13:00:00,51.29,51.3,51.1,51.1,77769.04948939513,27.5388,27.5441,27.4368,27.4368,77769.0495
2008-06-09 13:10:00,51.1,51.15,50.93,51.0,69913.58994501177,27.4368,27.4636,27.3455,27.3831,69913.5899
2008-06-09 13:20:00,51.0,51.06,50.86,51.02,65873.63932218606,27.3831,27.4153,27.3079,27.3938,65873.6393
2008-06-09 13:30:00,51.01,51.07,50.95,50.97,58579.28403097295,27.3884,27.4206,27.3562,27.367,58579.284
2008-06-09 13:40:00,50.97,51.05,50.87,50.98,116036.35955560542,27.367,27.4099,27.3133,27.3723,116036.3596
2008-06-09 13:50:00,50.97,51.0,50.86,50.94,99876.55706430254,27.367,27.3831,27.3079,27.3508,99876.5571
2008-06-09 14:00:00,50.94,50.95,50.79,50.82,139939.4007406576,27.3508,27.3562,27.2703,27.2864,139939.4007
2008-06-09 14:10:00,50.83,50.84,50.71,50.81,121422.96038603972,27.2918,27.2972,27.2274,27.281,121422.9604
2008-06-09 14:20:00,50.81,51.01,50.75,50.99,101110.98642127706,27.281,27.3884,27.2488,27.3777,101110.9864
2008-06-09 14:30:00,50.99,51.18,50.91,51.13,194927.61755134104,27.3777,27.4797,27.3347,27.4529,194927.6176
2008-06-09 14:40:00,51.12,51.12,50.96,51.05,127146.22376837616,27.4475,27.4475,27.3616,27.4099,127146.2238
2008-06-09 14:50:00,51.02,51.08,50.9,50.94,134328.3582089552,27.3938,27.426,27.3294,27.3508,134328.3582
2008-06-09 15:00:00,50.94,50.97,50.76,50.8,198406.46392099647,27.3508,27.367,27.2542,27.2757,198406.4639
2008-06-09 15:10:00,50.8,50.9,50.73,50.79,164403.54617888003,27.2757,27.3294,27.2381,27.2703,164403.5462
2008-06-09 15:20:00,50.79,50.8,50.62,50.7,263270.1155874761,27.2703,27.2757,27.179,27.222,263270.1156
2008-06-09 15:30:00,50.7,50.79,50.67,50.71,324542.7000336662,27.222,27.2703,27.2059,27.2274,324542.7
2008-06-09 15:40:00,50.71,50.89,50.66,50.8,301425.2048030524,27.2274,27.324,27.2005,27.2757,301425.2048
2008-06-09 15:50:00,50.8,50.97,50.79,50.89,304455.16777017165,27.2757,27.367,27.2703,27.324,304455.1678
2008-06-10 09:30:00,50.58,51.19,50.58,51.02,119290.7642239928,27.1576,27.4851,27.1576,27.3938,119290.7642
2008-06-10 09:40:00,51.02,51.61,50.96,51.51,135787.22926719784,27.3938,27.7106,27.3616,27.6569,135787.2293
2008-06-10 09:50:00,51.51,51.54,51.1,51.27,152620.356862305,27.6569,27.673,27.4368,27.528,152620.3569
2008-06-10 10:00:00,51.27,51.37,51.02,51.04,128829.53652788688,27.528,27.5817,27.3938,27.4045,128829.5365
2008-06-10 10:10:00,51.05,51.62,51.04,51.59,175513.41039165074,27.4099,27.716,27.4045,27.6998,175513.4104
2008-06-10 10:20:00,51.6,51.6,51.33,51.41,90450.00561104252,27.7052,27.7052,27.5602,27.6032,90450.0056
2008-06-10 10:30:00,51.38,51.43,51.24,51.31,122545.1688923802,27.5871,27.6139,27.5119,27.5495,122545.1689
2008-06-10 10:40:00,51.31,51.47,51.28,51.44,111210.86297834136,27.5495,27.6354,27.5334,27.6193,111210.863
2008-06-10 10:50:00,51.43,51.43,51.08,51.14,126360.67781393784,27.6139,27.6139,27.426,27.4582,126360.6778
2008-06-10 11:00:00,51.13,51.34,50.98,51.17,118505.21826955448,27.4529,27.5656,27.3723,27.4743,118505.2183
2008-06-10 11:10:00,51.17,51.34,51.14,51.34,126360.67781393784,27.4743,27.5656,27.4582,27.5656,126360.6778
2008-06-10 11:20:00,51.33,51.47,51.2,51.24,92582.20177308944,27.5602,27.6354,27.4904,27.5119,92582.2018
2008-06-10 11:30:00,51.24,51.38,51.18,51.35,109976.43362136684,27.5119,27.5871,27.4797,27.571,109976.4336
2008-06-10 11:40:00,51.35,51.67,51.35,51.59,136572.77522163617,27.571,27.7428,27.571,27.6998,136572.7752
2008-06-10 11:50:00,51.6,51.64,51.47,51.54,89552.23880597015,27.7052,27.7267,27.6354,27.673,89552.2388
2008-06-10 12:00:00,51.53,51.54,51.38,51.45,71821.34440579059,27.6676,27.673,27.5871,27.6247,71821.3444
2008-06-10 12:10:00,51.44,51.61,51.39,51.5,166535.74234092692,27.6193,27.7106,27.5925,27.6515,166535.7423
2008-06-10 12:20:00,51.49,51.64,51.36,51.51,85961.17158568061,27.6462,27.7267,27.5764,27.6569,85961.1716
2008-06-10 12:30:00,51.5,51.59,51.41,51.5,89103.35540343395,27.6515,27.6998,27.6032,27.6515,89103.3554
2008-06-10 12:40:00,51.51,51.51,51.39,51.47,53866.00830434294,27.6569,27.6569,27.5925,27.6354,53866.0083
2008-06-10 12:50:00,51.46,51.56,51.43,51.54,54090.45000561104,27.63,27.6837,27.6139,27.673,54090.45
2008-06-10 13:00:00,51.53,51.6,51.45,51.59,87868.92604645943,27.6676,27.7052,27.6247,27.6998,87868.926
2008-06-10 13:10:00,51.59,51.9,51.59,51.72,183256.64908540004,27.6998,27.8663,27.6998,27.7696,183256.6491
2008-06-10 13:20:00,51.74,51.83,51.66,51.8,75636.85332734822,27.7804,27.8287,27.7374,27.8126,75636.8533
2008-06-10 13:30:00,51.8,51.8,51.56,51.59,69240.26484120749,27.8126,27.8126,27.6837,27.6998,69240.2648
2008-06-10 13:40:00,51.57,51.63,51.5,51.57,83043.42946919537,27.6891,27.7213,27.6515,27.6891,83043.4295
2008-06-10 13:50:00,51.56,51.64,51.48,51.48,63741.44316013915,27.6837,27.7267,27.6408,27.6408,63741.4432
2008-06-10 14:00:00,51.47,51.52,51.31,51.42,134103.91650768713,27.6354,27.6623,27.5495,27.6086,134103.9165
2008-06-10 14:10:00,51.4,51.44,51.28,51.3,103579.84513522612,27.5978,27.6193,27.5334,27.5441,103579.8451
2008-06-10 14:20:00,51.31,51.5,51.29,51.43,100886.54472000895,27.5495,27.6515,27.5388,27.6139,100886.5447
2008-06-10 14:30:00,51.44,51.47,51.38,51.41,54090.45000561104,27.6193,27.6354,27.5871,27.6032,54090.45
2008-06-10 14:40:00,51.43,51.51,51.38,51.43,73280.21546403322,27.6139,27.6569,27.5871,27.6139,73280.2155
2008-06-10 14:50:00,51.43,51.54,51.38,51.52,116485.24295814162,27.6139,27.673,27.5871,27.6623,116485.243
2008-06-10 15:00:00,51.53,51.62,51.51,51.58,95948.82729211087,27.6676,27.716,27.6569,27.6945,95948.8273
2008-06-10 15:10:00,51.58,51.65,51.54,51.62,121647.4020873078,27.6945,27.7321,27.673,27.716,121647.4021
2008-06-10 15:20:00,51.61,51.68,51.59,51.66,153518.1236673774,27.7106,27.7482,27.6998,27.7374,153518.1237
2008-06-10 15:30:00,51.65,51.7,51.59,51.62,200987.5434855796,27.7321,27.7589,27.6998,27.716,200987.5435
2008-06-10 15:40:00,51.62,51.72,51.55,51.68,325889.3502412748,27.716,27.7696,27.6784,27.7482,325889.3502
2008-06-10 15:50:00,51.67,51.71,51.51,51.53,258893.50241274823,27.7428,27.7643,27.6569,27.6676,258893.5024
2008-06-11 09:30:00,51.62,51.67,51.29,51.49,96958.8149478173,27.716,27.7428,27.5388,27.6462,96958.8149
2008-06-11 09:40:00,51.47,51.49,51.14,51.2,78217.93289193131,27.6354,27.6462,27.4582,27.4904,78217.9329
2008-06-11 09:50:00,51.21,51.23,51.08,51.1,117944.11401638424,27.4958,27.5066,27.426,27.4368,117944.114
2008-06-11 10:00:00,51.1,51.16,50.81,50.84,144203.79306475143,27.4368,27.469,27.281,27.2972,144203.7931
2008-06-11 10:10:00,50.84,50.86,50.43,50.75,163169.1168219055,27.2972,27.3079,27.077,27.2488,163169.1168
2008-06-11 10:20:00,50.76,50.76,50.45,50.5,119739.647626529,27.2542,27.2542,27.0878,27.1146,119739.6476
2008-06-11 10:30:00,50.49,50.86,50.49,50.69,151273.70665469643,27.1092,27.3079,27.1092,27.2166,151273.7067
2008-06-11 10:40:00,50.7,50.87,50.47,50.85,125911.79441140164,27.222,27.3133,27.0985,27.3025,125911.7944
2008-06-11 10:50:00,50.85,51.1,50.69,51.05,145999.32667489618,27.3025,27.4368,27.2166,27.4099,145999.3267
2008-06-11 11:00:00,51.04,51.1,50.7,50.72,101447.6489731792,27.4045,27.4368,27.222,27.2327,101447.649
2008-06-11 11:10:00,50.72,50.93,50.69,50.77,135675.0084165638,27.2327,27.3455,27.2166,27.2596,135675.0084
2008-06-11 11:20:00,50.77,50.77,50.48,50.58,137358.3211760745,27.2596,27.2596,27.1039,27.1576,137358.3212
2008-06-11 11:30:00,50.57,50.66,50.47,50.53,115138.59275053303,27.1522,27.2005,27.0985,27.1307,115138.5928
2008-06-11 11:40:00,50.53,50.61,50.4,50.45,76759.0618336887,27.1307,27.1737,27.0609,27.0878,76759.0618
2008-06-11 11:50:00,50.45,50.69,50.41,50.66,121871.8437885759,27.0878,27.2166,27.0663,27.2005,121871.8438
2008-06-11 12:00:00,50.68,50.84,50.61,50.8,86185.6132869487,27.2112,27.2972,27.1737,27.2757,86185.6133
2008-06-11 12:10:00,50.8,50.85,50.69,50.74,59589.271686679385,27.2757,27.3025,27.2166,27.2435,59589.2717
2008-06-11 12:20:00,50.74,50.76,50.52,50.52,40848.3896307934,27.2435,27.2542,27.1253,27.1253,40848.3896
2008-06-11 12:30:00,50.52,50.64,50.49,50.55,52407.13724610032,27.1253,27.1898,27.1092,27.1414,52407.1372
2008-06-11 12:40:00,50.56,50.62,50.41,50.53,74963.52822354394,27.1468,27.179,27.0663,27.1307,74963.5282
2008-06-11 12:50:00,50.54,50.57,50.46,50.53,42643.923240938166,27.1361,27.1522,27.0931,27.1307,42643.9232
2008-06-11 13:00:00,50.53,50.6,50.45,50.55,117607.45146448207,27.1307,27.1683,27.0878,27.1414,117607.4515
2008-06-11 13:10:00,50.53,50.57,50.45,50.51,91123.33071484682,27.1307,27.1522,27.0878,27.12,91123.3307
2008-06-11 13:20:00,50.51,50.54,50.37,50.51,87195.60094265515,27.12,27.1361,27.0448,27.12,87195.6009
2008-06-11 13:30:00,50.51,50.53,50.35,50.35,85175.62563124228,27.12,27.1307,27.0341,27.0341,85175.6256
2008-06-11 13:40:00,50.36,50.45,50.31,50.32,103916.50768712828,27.0394,27.0878,27.0126,27.018,103916.5077
2008-06-11 13:50:00,50.32,50.42,50.13,50.35,248232.52160251373,27.018,27.0716,26.9159,27.0341,248232.5216
2008-06-11 14:00:00,50.34,50.46,50.24,50.45,152957.01941420714,27.0287,27.0931,26.975,27.0878,152957.0194
2008-06-11 14:10:00,50.45,50.5,50.39,50.44,136797.21692290428,27.0878,27.1146,27.0555,27.0824,136797.2169
2008-06-11 14:20:00,50.44,50.59,50.38,50.5,117383.009763214,27.0824,27.1629,27.0502,27.1146,117383.0098
2008-06-11 14:30:00,50.48,50.53,50.31,50.43,98193.24430479182,27.1039,27.1307,27.0126,27.077,98193.2443
2008-06-11 14:40:00,50.4,50.45,50.3,50.36,69240.26484120749,27.0609,27.0878,27.0072,27.0394,69240.2648
2008-06-11 14:50:00,50.36,50.42,50.24,50.27,95051.06048703849,27.0394,27.0716,26.975,26.9911,95051.0605
2008-06-11 15:00:00,50.27,50.33,50.23,50.29,94938.83963640445,26.9911,27.0233,26.9696,27.0018,94938.8396
2008-06-11 15:10:00,50.3,50.35,50.2,50.21,143642.68881158117,27.0072,27.0341,26.9535,26.9589,143642.6888
2008-06-11 15:20:00,50.21,50.3,50.15,50.29,138704.9713836831,26.9589,27.0072,26.9267,27.0018,138704.9714
2008-06-11 15:30:00,50.29,50.34,50.13,50.18,144652.67646728762,27.0018,27.0287,26.9159,26.9428,144652.6765
2008-06-11 15:40:00,50.18,50.23,50.09,50.14,226686.1182807765,26.9428,26.9696,26.8945,26.9213,226686.1183
2008-06-11 15:50:00,50.13,50.2,50.0,50.09,352597.9126921782,26.9159,26.9535,26.8461,26.8945,352597.9127
2008-06-12 09:30:00,50.24,51.33,50.24,51.33,275165.5257546852,26.975,27.5602,26.975,27.5602,275165.5258
2008-06-12 09:40:00,51.3,51.86,51.27,51.59,232297.1608124789,27.5441,27.8448,27.528,27.6998,232297.1608
2008-06-12 09:50:00,51.58,51.79,51.43,51.75,204017.5064526989,27.6945,27.8072,27.6139,27.7858,204017.5065
2008-06-12 10:00:00,51.75,51.84,51.66,51.7,205588.5983615756,27.7858,27.8341,27.7374,27.7589,205588.5984
2008-06-12 10:10:00,51.72,51.72,51.52,51.63,158231.3993940074,27.7696,27.7696,27.6623,27.7213,158231.3994
2008-06-12 10:20:00,51.63,51.67,51.51,51.63,261811.24452923352,27.7213,27.7428,27.6569,27.7213,261811.2445
2008-06-12 10:30:00,51.63,51.81,51.62,51.78,155089.21557625406,27.7213,27.818,27.716,27.8019,155089.2156
2008-06-12 10:40:00,51.78,51.84,51.7,51.79,98978.79025923015,27.8019,27.8341,27.7589,27.8072,98978.7903
2008-06-12 10:50:00,51.78,51.98,51.76,51.98,161373.58321176074,27.8019,27.9092,27.7911,27.9092,161373.5832
2008-06-12 11:00:00,51.98,52.16,51.94,52.12,202446.41454382223,27.9092,28.0059,27.8878,27.9844,202446.4145
2008-06-12 11:10:00,52.11,52.26,52.07,52.12,207608.5736729884,27.979,28.0596,27.9576,27.9844,207608.5737
2008-06-12 11:20:00,52.12,52.34,52.11,52.3,344069.1280439906,27.9844,28.1025,27.979,28.0811,344069.128
2008-06-12 11:30:00,52.3,52.36,52.17,52.21,103804.2868364942,28.0811,28.1133,28.0113,28.0327,103804.2868
2008-06-12 11:40:00,52.2,52.21,52.0,52.02,102345.4157782516,28.0274,28.0327,27.92,27.9307,102345.4158
2008-06-12 11:50:00,52.03,52.03,51.8,51.86,109527.55021883066,27.9361,27.9361,27.8126,27.8448,109527.5502
2008-06-12 12:00:00,51.84,52.08,51.84,52.07,127595.10717091236,27.8341,27.9629,27.8341,27.9576,127595.1072
2008-06-12 12:10:00,52.08,52.14,51.95,51.97,84614.52137807204,27.9629,27.9952,27.8931,27.9039,84614.5214
2008-06-12 12:20:00,51.98,52.09,51.94,52.09,75187.96992481203,27.9092,27.9683,27.8878,27.9683,75187.9699
2008-06-12 12:30:00,52.1,52.2,52.08,52.12,109078.66681629446,27.9737,28.0274,27.9629,27.9844,109078.6668
2008-06-12 12:40:00,52.12,52.21,52.04,52.08,70138.03164627988,27.9844,28.0327,27.9415,27.9629,70138.0316
2008-06-12 12:50:00,52.08,52.08,51.92,51.95,92021.0975199192,27.9629,27.9629,27.877,27.8931,92021.0975
2008-06-12 13:00:00,51.96,52.09,51.92,51.93,79452.36224890585,27.8985,27.9683,27.877,27.8824,79452.3622
2008-06-12 13:10:00,51.93,51.94,51.76,51.78,55661.54191448771,27.8824,27.8878,27.7911,27.8019,55661.5419
2008-06-12 13:20:00,51.77,51.85,51.74,51.81,41185.052182695545,27.7965,27.8394,27.7804,27.818,41185.0522
2008-06-12 13:30:00,51.81,51.82,51.67,51.79,54427.11255751318,27.818,27.8233,27.7428,27.8072,54427.1126
2008-06-12 13:40:00,51.78,51.78,51.59,51.59,71709.12355515655,27.8019,27.8019,27.6998,27.6998,71709.1236
2008-06-12 13:50:00,51.59,51.64,51.42,51.58,180675.56952081696,27.6998,27.7267,27.6086,27.6945,180675.5695
2008-06-12 14:00:00,51.55,51.56,51.35,51.43,173493.4350802379,27.6784,27.6837,27.571,27.6139,173493.4351
2008-06-12 14:10:00,51.42,51.72,51.4,51.64,137582.7628773426,27.6086,27.7696,27.5978,27.7267,137582.7629
2008-06-12 14:20:00,51.63,51.72,51.52,51.53,76759.0618336887,27.7213,27.7696,27.6623,27.6676,76759.0618
2008-06-12 14:30:00,51.54,51.67,51.42,51.45,126360.67781393784,27.673,27.7428,27.6086,27.6247,126360.6778
2008-06-12 14:40:00,51.44,51.54,51.26,51.26,133879.47480641902,27.6193,27.673,27.5227,27.5227,133879.4748
2008-06-12 14:50:00,51.29,51.5,51.26,51.49,104028.7285377623,27.5388,27.6515,27.5227,27.6462,104028.7285
2008-06-12 15:00:00,51.49,51.54,51.41,51.51,115475.25530243518,27.6462,27.673,27.6032,27.6569,115475.2553
2008-06-12 15:10:00,51.51,51.58,51.22,51.27,176074.514644821,27.6569,27.6945,27.5012,27.528,176074.5146
2008-06-12 15:20:00,51.26,51.26,50.93,51.02,176523.3980473572,27.5227,27.5227,27.3455,27.3938,176523.398
2008-06-12 15:30:00,51.03,51.29,51.03,51.26,148580.40623947929,27.3992,27.5388,27.3992,27.5227,148580.4062
2008-06-12 15:40:00,51.26,51.51,51.14,51.38,336550.33105150936,27.5227,27.6569,27.4582,27.5871,336550.3311
2008-06-12 15:50:00,51.37,51.74,51.34,51.74,515654.80866344966,27.5817,27.7804,27.5656,27.7804,515654.8087
2008-06-13 09:30:00,51.85,52.42,51.85,51.95,123779.59824935472,27.8394,28.1455,27.8394,27.8931,123779.5982
2008-06-13 09:40:00,51.95,51.95,51.61,51.68,117383.009763214,27.8931,27.8931,27.7106,27.7482,117383.0098
2008-06-13 09:50:00,51.68,52.21,51.67,52.1,288856.469532039,27.7482,28.0327,27.7428,27.9737,288856.4695
2008-06-13 10:00:00,52.1,52.62,52.08,52.49,214902.9289642016,27.9737,28.2529,27.9629,28.1831,214902.929
2008-06-13 10:10:00,52.49,52.74,52.45,52.66,189765.4584221748,28.1831,28.3173,28.1616,28.2744,189765.4584
2008-06-13 10:20:00,52.66,52.73,52.47,52.51,149141.51049264954,28.2744,28.3119,28.1723,28.1938,149141.5105
2008-06-13 10:30:00,52.51,52.59,52.19,52.22,163618.0002244417,28.1938,28.2368,28.022,28.0381,163618.0002
2008-06-13 10:40:00,52.19,52.4,52.13,52.38,122881.83144428236,28.022,28.1348,27.9898,28.124,122881.8314
2008-06-13 10:50:00,52.38,52.41,52.08,52.38,170687.9138143867,28.124,28.1401,27.9629,28.124,170687.9138
2008-06-13 11:00:00,52.39,52.47,52.26,52.33,182134.4405790596,28.1294,28.1723,28.0596,28.0972,182134.4406
2008-06-13 11:10:00,52.33,52.49,52.31,52.49,117046.34721131186,28.0972,28.1831,28.0864,28.1831,117046.3472
2008-06-13 11:20:00,52.48,52.57,52.44,52.55,169116.82190551003,28.1777,28.226,28.1562,28.2153,169116.8219
2008-06-13 11:30:00,52.55,52.61,52.52,52.56,166535.74234092692,28.2153,28.2475,28.1992,28.2207,166535.7423
2008-06-13 11:40:00,52.57,52.6,52.53,52.54,96509.93154528111,28.226,28.2421,28.2046,28.2099,96509.9315
2008-06-13 11:50:00,52.54,52.61,52.53,52.54,159802.49130288407,28.2099,28.2475,28.2046,28.2099,159802.4913
2008-06-13 12:00:00,52.54,52.62,52.26,52.58,83155.65031982942,28.2099,28.2529,28.0596,28.2314,83155.6503
2008-06-13 12:10:00,52.58,52.62,52.56,52.57,76534.6201324206,28.2314,28.2529,28.2207,28.226,76534.6201
2008-06-13 12:20:00,52.57,52.61,52.54,52.57,147907.081135675,28.226,28.2475,28.2099,28.226,147907.0811
2008-06-13 12:30:00,52.57,52.65,52.5,52.51,80686.79160588037,28.226,28.269,28.1884,28.1938,80686.7916
2008-06-13 12:40:00,52.51,52.61,52.48,52.52,251486.9262709011,28.1938,28.2475,28.1777,28.1992,251486.9263
2008-06-13 12:50:00,52.52,52.58,52.48,52.55,180563.34867018287,28.1992,28.2314,28.1777,28.2153,180563.3487
2008-06-13 13:00:00,52.55,52.59,52.45,52.56,315340.5902816743,28.2153,28.2368,28.1616,28.2207,315340.5903
2008-06-13 13:10:00,52.56,52.68,52.56,52.58,106160.9246998092,28.2207,28.2851,28.2207,28.2314,106160.9247
2008-06-13 13:20:00,52.59,52.66,52.55,52.57,86073.39243631467,28.2368,28.2744,28.2153,28.226,86073.3924
2008-06-13 13:30:00,52.57,52.63,52.51,52.56,178094.48995623385,28.226,28.2582,28.1938,28.2207,178094.49
2008-06-13 13:40:00,52.57,52.66,52.53,52.65,143642.68881158117,28.226,28.2744,28.2046,28.269,143642.6888
2008-06-13 13:50:00,52.63,52.66,52.57,52.61,99091.0111098642,28.2582,28.2744,28.226,28.2475,99091.0111
2008-06-13 14:00:00,52.6,52.63,52.41,52.43,216474.0208730782,28.2421,28.2582,28.1401,28.1509,216474.0209
2008-06-13 14:10:00,52.44,52.66,52.41,52.59,192346.537986758,28.1562,28.2744,28.1401,28.2368,192346.538
2008-06-13 14:20:00,52.6,52.62,52.46,52.57,116597.46380877566,28.2421,28.2529,28.167,28.226,116597.4638
2008-06-13 14:30:00,52.57,52.62,52.51,52.59,124789.58590506116,28.226,28.2529,28.1938,28.2368,124789.5859
2008-06-13 14:40:00,52.58,52.8,52.57,52.76,155538.09897879025,28.2314,28.3495,28.226,28.328,155538.099
2008-06-13 14:50:00,52.78,52.92,52.75,52.9,220177.3089440018,28.3388,28.414,28.3227,28.4032,220177.3089
2008-06-13 15:00:00,52.88,52.99,52.84,52.94,207047.4694198182,28.3925,28.4515,28.371,28.4247,207047.4694
2008-06-13 15:10:00,52.94,53.1,52.92,53.05,280327.6848838514,28.4247,28.5106,28.414,28.4838,280327.6849
2008-06-13 15:20:00,53.04,53.18,53.03,53.04,201436.4268881158,28.4784,28.5536,28.473,28.4784,201436.4269
2008-06-13 15:30:00,53.04,53.09,52.82,52.97,260240.15262035685,28.4784,28.5052,28.3603,28.4408,260240.1526
2008-06-13 15:40:00,52.97,53.18,52.97,53.16,308382.8975423634,28.4408,28.5536,28.4408,28.5428,308382.8975
2008-06-13 15:50:00,53.16,53.36,53.16,53.36,437549.0966221524,28.5428,28.6502,28.5428,28.6502,437549.0966
2008-06-16 09:30:00,52.82,52.9,51.71,52.9,155986.98238132644,28.3603,28.4032,27.7643,28.4032,155986.9824
2008-06-16 09:40:00,52.84,52.94,52.67,52.77,145101.5598698238,28.371,28.4247,28.2797,28.3334,145101.5599
2008-06-16 09:50:00,52.74,52.9,52.63,52.81,164515.76702951407,28.3173,28.4032,28.2582,28.3549,164515.767
2008-06-16 10:00:00,52.81,52.89,52.61,52.74,163281.33767253955,28.3549,28.3978,28.2475,28.3173,163281.3377
2008-06-16 10:10:00,52.74,52.87,52.66,52.84,131971.7203456402,28.3173,28.3871,28.2744,28.371,131971.7203
2008-06-16 10:20:00,52.85,52.88,52.64,52.77,90450.00561104252,28.3764,28.3925,28.2636,28.3334,90450.0056
2008-06-16 10:30:00,52.76,52.76,52.61,52.66,118617.43912018852,28.328,28.328,28.2475,28.2744,118617.4391
2008-06-16 10:40:00,52.68,52.76,52.61,52.76,65312.53506901582,28.2851,28.328,28.2475,28.328,65312.5351
2008-06-16 10:50:00,52.77,52.87,52.68,52.81,88430.03029962967,28.3334,28.3871,28.2851,28.3549,88430.0303
2008-06-16 11:00:00,52.81,52.82,52.61,52.67,115924.13870497138,28.3549,28.3603,28.2475,28.2797,115924.1387
2008-06-16 11:10:00,52.66,52.67,52.4,52.41,185276.62439681293,28.2744,28.2797,28.1348,28.1401,185276.6244
2008-06-16 11:20:00,52.41,52.43,52.21,52.33,239591.5161036921,28.1401,28.1509,28.0327,28.0972,239591.5161
2008-06-16 11:30:00,52.33,52.49,52.33,52.46,133991.69565705306,28.0972,28.1831,28.0972,28.167,133991.6957
2008-06-16 11:40:00,52.45,52.45,52.28,52.32,154079.22792054762,28.1616,28.1616,28.0703,28.0918,154079.2279
2008-06-16 11:50:00,52.31,52.35,52.25,52.28,148243.74368757714,28.0864,28.1079,28.0542,28.0703,148243.7437
2008-06-16 12:00:00,52.29,52.31,52.14,52.16,144091.57221411736,28.0757,28.0864,27.9952,28.0059,144091.5722
2008-06-16 12:10:00,52.16,52.24,52.13,52.16,148355.96453821118,28.0059,28.0488,27.9898,28.0059,148355.9645
2008-06-16 12:20:00,52.16,52.23,52.13,52.18,159690.27045225003,28.0059,28.0435,27.9898,28.0166,159690.2705
2008-06-16 12:30:00,52.16,52.19,52.11,52.13,110874.20042643925,28.0059,28.022,27.979,27.9898,110874.2004
2008-06-16 12:40:00,52.13,52.16,52.05,52.14,111547.52553024353,27.9898,28.0059,27.9468,27.9952,111547.5255
2008-06-16 12:50:00,52.14,52.3,52.13,52.13,98978.79025923015,27.9952,28.0811,27.9898,27.9898,98978.7903
2008-06-16 13:00:00,52.14,52.14,51.97,51.98,97183.2566490854,27.9952,27.9952,27.9039,27.9092,97183.2566
2008-06-16 13:10:00,51.97,52.13,51.91,52.11,119739.647626529,27.9039,27.9898,27.8717,27.979,119739.6476
2008-06-16 13:20:00,52.11,52.34,52.08,52.34,103467.62428459208,27.979,28.1025,27.9629,28.1025,103467.6243
2008-06-16 13:30:00,52.33,52.47,52.24,52.47,75861.29502861631,28.0972,28.1723,28.0488,28.1723,75861.295
2008-06-16 13:40:00,52.45,52.57,52.35,52.44,106273.14555044328,28.1616,28.226,28.1079,28.1562,106273.1456
2008-06-16 13:50:00,52.44,52.48,52.36,52.43,67556.95208169677,28.1562,28.1777,28.1133,28.1509,67556.9521
2008-06-16 14:00:00,52.43,52.56,52.36,52.39,117719.67231511614,28.1509,28.2207,28.1133,28.1294,117719.6723
2008-06-16 14:10:00,52.39,52.44,52.33,52.41,73280.21546403322,28.1294,28.1562,28.0972,28.1401,73280.2155
2008-06-16 14:20:00,52.41,52.46,52.3,52.31,94714.39793513634,28.1401,28.167,28.0811,28.0864,94714.3979
2008-06-16 14:30:00,52.31,52.41,52.31,52.36,59364.829985411285,28.0864,28.1401,28.0864,28.1133,59364.83
2008-06-16 14:40:00,52.36,52.44,52.36,52.38,65088.09336774772,28.1133,28.1562,28.1133,28.124,65088.0934
2008-06-16 14:50:00,52.38,52.45,52.37,52.41,81472.3375603187,28.124,28.1616,28.1186,28.1401,81472.3376
2008-06-16 15:00:00,52.41,52.47,52.37,52.42,99652.11536303443,28.1401,28.1723,28.1186,28.1455,99652.1154
2008-06-16 15:10:00,52.43,52.57,52.41,52.43,157558.0742902031,28.1509,28.226,28.1401,28.1509,157558.0743
2008-06-16 15:20:00,52.43,52.44,52.35,52.38,113343.05914038829,28.1509,28.1562,28.1079,28.124,113343.0591
2008-06-16 15:30:00,52.38,52.43,52.3,52.32,151947.03175850073,28.124,28.1509,28.0811,28.0918,151947.0318
2008-06-16 15:40:00,52.32,52.53,52.32,52.48,212546.29110088653,28.0918,28.2046,28.0918,28.1777,212546.2911
2008-06-16 15:50:00,52.48,52.6,52.48,52.57,300078.5545954438,28.1777,28.2421,28.1777,28.226,300078.5546
2008-06-17 09:30:00,52.69,52.91,52.47,52.49,146672.65177870047,28.2905,28.4086,28.1723,28.1831,146672.6518
2008-06-17 09:40:00,52.53,52.62,52.15,52.27,88878.91370216585,28.2046,28.2529,28.0005,28.065,88878.9137
2008-06-17 09:50:00,52.31,52.39,52.17,52.17,159578.04960161596,28.0864,28.1294,28.0113,28.0113,159578.0496
2008-06-17 10:00:00,52.18,52.29,52.02,52.04,155201.4364268881,28.0166,28.0757,27.9307,27.9415,155201.4364
2008-06-17 10:10:00,52.05,52.29,52.03,52.24,73953.5405678375,27.9468,28.0757,27.9361,28.0488,73953.5406
2008-06-17 10:20:00,52.23,52.25,51.86,52.0,110986.42127707328,28.0435,28.0542,27.8448,27.92,110986.4213
2008-06-17 10:30:00,51.98,52.25,51.94,52.2,84726.74222870609,27.9092,28.0542,27.8878,28.0274,84726.7422
2008-06-17 10:40:00,52.23,52.25,51.96,52.07,53641.56660307485,28.0435,28.0542,27.8985,27.9576,53641.5666
2008-06-17 10:50:00,52.07,52.19,51.99,52.13,52519.35809673437,27.9576,28.022,27.9146,27.9898,52519.3581
2008-06-17 11:00:00,52.13,52.34,52.13,52.3,62058.13040062843,27.9898,28.1025,27.9898,28.0811,62058.1304
2008-06-17 11:10:00,52.3,52.34,52.18,52.24,126024.01526203568,28.0811,28.1025,28.0166,28.0488,126024.0153
2008-06-17 11:20:00,52.24,52.24,51.81,51.9,172483.44742453148,28.0488,28.0488,27.818,27.8663,172483.4474
2008-06-17 11:30:00,51.92,51.94,51.73,51.84,89776.68050723824,27.877,27.8878,27.775,27.8341,89776.6805
2008-06-17 11:40:00,51.83,51.97,51.8,51.87,68342.4980361351,27.8287,27.9039,27.8126,27.8502,68342.498
2008-06-17 11:50:00,51.86,51.97,51.7,51.76,68005.83548423297,27.8448,27.9039,27.7589,27.7911,68005.8355
2008-06-17 12:00:00,51.74,51.84,51.7,51.76,132532.82459881046,27.7804,27.8341,27.7589,27.7911,132532.8246
2008-06-17 12:10:00,51.75,51.83,51.68,51.79,65985.8601728201,27.7858,27.8287,27.7482,27.8072,65985.8602
2008-06-17 12:20:00,51.82,51.84,51.62,51.66,77432.38693749298,27.8233,27.8341,27.716,27.7374,77432.3869
2008-06-17 12:30:00,51.66,51.75,51.53,51.65,63404.78060823701,27.7374,27.7858,27.6676,27.7321,63404.7806
2008-06-17 12:40:00,51.66,51.8,51.63,51.78,58018.17977780271,27.7374,27.8126,27.7213,27.8019,58018.1798
2008-06-17 12:50:00,51.78,51.79,51.66,51.76,37032.880709235775,27.8019,27.8072,27.7374,27.7911,37032.8807
2008-06-17 13:00:00,51.76,51.83,51.65,51.83,46234.990461227695,27.7911,27.8287,27.7321,27.8287,46234.9905
2008-06-17 13:10:00,51.83,51.91,51.73,51.74,174952.30613848052,27.8287,27.8717,27.775,27.7804,174952.3061
2008-06-17 13:20:00,51.74,51.88,51.71,51.78,38155.08921557625,27.7804,27.8556,27.7643,27.8019,38155.0892
2008-06-17 13:30:00,51.78,51.91,51.76,51.86,32880.709235776005,27.8019,27.8717,27.7911,27.8448,32880.7092
2008-06-17 13:40:00,51.87,51.91,51.73,51.8,47244.97811693412,27.8502,27.8717,27.775,27.8126,47244.9781
2008-06-17 13:50:00,51.78,51.89,51.78,51.87,24688.587139490515,27.8019,27.8609,27.8019,27.8502,24688.5871
2008-06-17 14:00:00,51.89,51.91,51.72,51.77,49264.95342834698,27.8609,27.8717,27.7696,27.7965,49264.9534
2008-06-17 14:10:00,51.77,51.86,51.74,51.76,56895.97127146224,27.7965,27.8448,27.7804,27.7911,56895.9713
2008-06-17 14:20:00,51.76,51.82,51.63,51.67,71372.4610032544,27.7911,27.8233,27.7213,27.7428,71372.461
2008-06-17 14:30:00,51.67,51.72,51.59,51.61,46234.990461227695,27.7428,27.7696,27.6998,27.7106,46234.9905
2008-06-17 14:40:00,51.59,51.66,51.56,51.63,44102.79429918079,27.6998,27.7374,27.6837,27.7213,44102.7943
2008-06-17 14:50:00,51.61,51.74,51.57,51.62,59364.829985411285,27.7106,27.7804,27.6891,27.716,59364.83
2008-06-17 15:00:00,51.62,51.66,51.51,51.51,130176.18673549544,27.716,27.7374,27.6569,27.6569,130176.1867
2008-06-17 15:10:00,51.51,51.66,51.42,51.43,133206.14970261473,27.6569,27.7374,27.6086,27.6139,133206.1497
2008-06-17 15:20:00,51.42,51.5,51.42,51.44,124677.36505442712,27.6086,27.6515,27.6086,27.6193,124677.3651
2008-06-17 15:30:00,51.46,51.51,51.4,51.4,202558.63539445627,27.63,27.6569,27.5978,27.5978,202558.6354
2008-06-17 15:40:00,51.4,51.44,51.2,51.29,252272.47222533944,27.5978,27.6193,27.4904,27.5388,252272.4722
2008-06-17 15:50:00,51.29,51.32,51.1,51.12,313208.3941196274,27.5388,27.5549,27.4368,27.4475,313208.3941
2008-06-18 09:30:00,50.79,51.1,50.53,51.04,201997.53114128605,27.2703,27.4368,27.1307,27.4045,201997.5311
2008-06-18 09:40:00,51.05,51.28,50.86,51.12,209965.21153630345,27.4099,27.5334,27.3079,27.4475,209965.2115
2008-06-18 09:50:00,51.12,51.17,50.87,50.9,168106.8342498036,27.4475,27.4743,27.3133,27.3294,168106.8342
2008-06-18 10:00:00,50.9,51.13,50.86,51.08,135450.5667152957,27.3294,27.4529,27.3079,27.426,135450.5667
2008-06-18 10:10:00,51.07,51.12,50.94,50.96,148580.40623947929,27.4206,27.4475,27.3508,27.3616,148580.4062
2008-06-18 10:20:00,50.95,51.05,50.77,50.8,170463.4721131186,27.3562,27.4099,27.2596,27.2757,170463.4721
2008-06-18 10:30:00,50.79,50.94,50.7,50.84,136123.89181909998,27.2703,27.3508,27.222,27.2972,136123.8918
2008-06-18 10:40:00,50.84,50.94,50.66,50.66,103355.40343395802,27.2972,27.3508,27.2005,27.2005,103355.4034
2008-06-18 10:50:00,50.65,50.86,50.61,50.86,135675.0084165638,27.1951,27.3079,27.1737,27.3079,135675.0084
2008-06-18 11:00:00,50.87,51.18,50.84,51.15,106385.36640107732,27.3133,27.4797,27.2972,27.4636,106385.3664
2008-06-18 11:10:00,51.15,51.21,50.91,50.92,119178.54337335876,27.4636,27.4958,27.3347,27.3401,119178.5434
2008-06-18 11:20:00,50.91,51.15,50.91,50.91,73167.99461339916,27.3347,27.4636,27.3347,27.3347,73167.9946
2008-06-18 11:30:00,50.93,51.26,50.91,51.18,100774.32386937492,27.3455,27.5227,27.3347,27.4797,100774.3239
2008-06-18 11:40:00,51.18,51.28,51.08,51.28,71596.9027045225,27.4797,27.5334,27.426,27.5334,71596.9027
2008-06-18 11:50:00,51.29,51.46,51.12,51.21,172259.00572326337,27.5388,27.63,27.4475,27.4958,172259.0057
2008-06-18 12:00:00,51.2,51.22,50.94,50.95,60711.48019301986,27.4904,27.5012,27.3508,27.3562,60711.4802
2008-06-18 12:10:00,50.95,50.95,50.84,50.89,76197.95758051846,27.3562,27.3562,27.2972,27.324,76197.9576
2008-06-18 12:20:00,50.9,50.94,50.84,50.89,48479.40747390865,27.3294,27.3508,27.2972,27.324,48479.4075
2008-06-18 12:30:00,50.86,50.94,50.84,50.86,31646.27987880148,27.3079,27.3508,27.2972,27.3079,31646.2799
2008-06-18 12:40:00,50.86,50.86,50.69,50.69,61048.14274492201,27.3079,27.3079,27.2166,27.2166,61048.1427
2008-06-18 12:50:00,50.7,50.74,50.62,50.74,64526.98911457748,27.222,27.2435,27.179,27.2435,64526.9891
2008-06-18 13:00:00,50.72,50.74,50.57,50.6,94041.07283133206,27.2327,27.2435,27.1522,27.1683,94041.0728
2008-06-18 13:10:00,50.6,50.65,50.48,50.58,106834.24980361352,27.1683,27.1951,27.1039,27.1576,106834.2498
2008-06-18 13:20:00,50.58,50.63,50.52,50.56,48703.84917517674,27.1576,27.1844,27.1253,27.1468,48703.8492
2008-06-18 13:30:00,50.54,50.68,50.49,50.49,72719.11121086297,27.1361,27.2112,27.1092,27.1092,72719.1112
2008-06-18 13:40:00,50.51,50.62,50.49,50.62,88991.13455279991,27.12,27.179,27.1092,27.179,88991.1346
2008-06-18 13:50:00,50.62,50.7,50.51,50.53,77993.49119066322,27.179,27.222,27.12,27.1307,77993.4912
2008-06-18 14:00:00,50.53,50.68,50.51,50.61,108068.67916058804,27.1307,27.2112,27.12,27.1737,108068.6792
2008-06-18 14:10:00,50.61,50.61,50.36,50.38,98866.56940859611,27.1737,27.1737,27.0394,27.0502,98866.5694
2008-06-18 14:20:00,50.38,50.41,50.17,50.21,166872.40489282907,27.0502,27.0663,26.9374,26.9589,166872.4049
2008-06-18 14:30:00,50.21,50.47,50.17,50.46,83043.42946919537,26.9589,27.0985,26.9374,27.0931,83043.4295
2008-06-18 14:40:00,50.45,50.55,50.41,50.5,86410.05498821681,27.0878,27.1414,27.0663,27.1146,86410.055
2008-06-18 14:50:00,50.5,50.74,50.5,50.64,75861.29502861631,27.1146,27.2435,27.1146,27.1898,75861.295
2008-06-18 15:00:00,50.65,50.85,50.59,50.85,100662.10301874088,27.1951,27.3025,27.1629,27.3025,100662.103
2008-06-18 15:10:00,50.85,50.91,50.71,50.87,82594.54606665918,27.3025,27.3347,27.2274,27.3133,82594.5461
2008-06-18 15:20:00,50.88,50.92,50.64,50.66,85512.28818314442,27.3186,27.3401,27.1898,27.2005,85512.2882
2008-06-18 15:30:00,50.65,50.65,50.51,50.59,131298.39524183594,27.1951,27.1951,27.12,27.1629,131298.3952
2008-06-18 15:40:00,50.59,50.62,50.49,50.54,248793.625855684,27.1629,27.179,27.1092,27.1361,248793.6259
2008-06-18 15:50:00,50.54,50.72,50.54,50.66,196274.2677589496,27.1361,27.2327,27.1361,27.2005,196274.2678
2008-06-19 09:30:00,50.43,50.64,50.39,50.52,170912.3555156548,27.077,27.1898,27.0555,27.1253,170912.3555
2008-06-19 09:40:00,50.51,50.51,49.8,50.1,293906.4078105712,27.12,27.12,26.7388,26.8998,293906.4078
2008-06-19 09:50:00,50.09,50.56,49.89,50.54,212770.73280215464,26.8945,27.1468,26.7871,27.1361,212770.7328
2008-06-19 10:00:00,50.54,50.67,50.34,50.44,182807.76568286383,27.1361,27.2059,27.0287,27.0824,182807.7657
2008-06-19 10:10:00,50.42,50.52,50.33,50.4,119402.98507462686,27.0716,27.1253,27.0233,27.0609,119402.9851
2008-06-19 10:20:00,50.39,50.7,50.37,50.66,118505.21826955448,27.0555,27.222,27.0448,27.2005,118505.2183
2008-06-19 10:30:00,50.65,50.77,50.54,50.69,104814.27449220064,27.1951,27.2596,27.1361,27.2166,104814.2745
2008-06-19 10:40:00,50.69,50.8,50.61,50.76,57232.63382336438,27.2166,27.2757,27.1737,27.2542,57232.6338
2008-06-19 10:50:00,50.77,50.93,50.73,50.83,152732.57771293906,27.2596,27.3455,27.2381,27.2918,152732.5777
2008-06-19 11:00:00,50.82,50.99,50.57,50.61,157445.85343956907,27.2864,27.3777,27.1522,27.1737,157445.8534
2008-06-19 11:10:00,50.61,50.61,50.36,50.57,139714.9590393895,27.1737,27.1737,27.0394,27.1522,139714.959
2008-06-19 11:20:00,50.57,50.61,50.3,50.53,93143.30602625968,27.1522,27.1737,27.0072,27.1307,93143.306
2008-06-19 11:30:00,50.52,50.85,50.51,50.73,91796.6558186511,27.1253,27.3025,27.12,27.2381,91796.6558
2008-06-19 11:40:00,50.73,50.95,50.69,50.94,117495.23061384803,27.2381,27.3562,27.2166,27.3508,117495.2306
2008-06-19 11:50:00,50.94,51.05,50.82,51.04,106722.02895297944,27.3508,27.4099,27.2864,27.4045,106722.029
2008-06-19 12:00:00,51.04,51.3,51.03,51.21,159690.27045225003,27.4045,27.5441,27.3992,27.4958,159690.2705
2008-06-19 12:10:00,51.19,51.39,51.06,51.27,96846.59409718325,27.4851,27.5925,27.4153,27.528,96846.5941
2008-06-19 12:20:00,51.28,51.5,51.25,51.26,139827.17989002354,27.5334,27.6515,27.5173,27.5227,139827.1799
2008-06-19 12:30:00,51.24,51.26,51.1,51.13,63741.44316013915,27.5119,27.5227,27.4368,27.4529,63741.4432
2008-06-19 12:40:00,51.13,51.15,51.02,51.03,64190.32656267534,27.4529,27.4636,27.3938,27.3992,64190.3266
2008-06-19 12:50:00,51.05,51.05,50.9,51.01,83716.75457299966,27.4099,27.4099,27.3294,27.3884,83716.7546
2008-06-19 13:00:00,51.0,51.01,50.86,50.96,70250.25249691392,27.3831,27.3884,27.3079,27.3616,70250.2525
2008-06-19 13:10:00,50.97,51.02,50.93,50.99,31197.396476265287,27.367,27.3938,27.3455,27.3777,31197.3965
2008-06-19 13:20:00,50.99,51.23,50.97,51.22,63965.88486140725,27.3777,27.5066,27.367,27.5012,63965.8849
2008-06-19 13:30:00,51.24,51.33,51.19,51.2,77320.16608685894,27.5119,27.5602,27.4851,27.4904,77320.1661
2008-06-19 13:40:00,51.19,51.2,51.05,51.09,89215.576254068,27.4851,27.4904,27.4099,27.4314,89215.5763
2008-06-19 13:50:00,51.07,51.07,50.95,51.0,77095.72438559085,27.4206,27.4206,27.3562,27.3831,77095.7244
2008-06-19 14:00:00,50.99,51.02,50.92,50.99,87644.48434519133,27.3777,27.3938,27.3401,27.3777,87644.4843
2008-06-19 14:10:00,50.99,51.25,50.99,51.25,78891.2579957356,27.3777,27.5173,27.3777,27.5173,78891.258
2008-06-19 14:20:00,51.25,51.54,51.24,51.51,204129.7273033329,27.5173,27.673,27.5119,27.6569,204129.7273
2008-06-19 14:30:00,51.51,51.75,51.51,51.74,231062.73145550443,27.6569,27.7858,27.6569,27.7804,231062.7315
2008-06-19 14:40:00,51.74,51.75,51.59,51.62,124901.8067556952,27.7804,27.7858,27.6998,27.716,124901.8068
2008-06-19 14:50:00,51.62,51.7,51.52,51.68,131971.7203456402,27.716,27.7589,27.6623,27.7482,131971.7203
2008-06-19 15:00:00,51.68,51.92,51.68,51.85,258669.06071148012,27.7482,27.877,27.7482,27.8394,258669.0607
2008-06-19 15:10:00,51.85,51.93,51.82,51.92,189765.4584221748,27.8394,27.8824,27.8233,27.877,189765.4584
2008-06-19 15:20:00,51.92,51.94,51.82,51.84,223656.15531365728,27.877,27.8878,27.8233,27.8341,223656.1553
2008-06-19 15:30:00,51.84,52.0,51.82,51.98,290876.4448434519,27.8341,27.92,27.8233,27.9092,290876.4448
2008-06-19 15:40:00,51.99,52.19,51.98,52.16,368084.3900796768,27.9146,28.022,27.9092,28.0059,368084.3901
2008-06-19 15:50:00,52.16,52.18,51.91,51.99,371563.23644933227,28.0059,28.0166,27.8717,27.9146,371563.2364
2008-06-20 09:30:00,51.62,52.18,51.1,51.27,952642.8010324318,27.716,28.0166,27.4368,27.528,952642.801
2008-06-20 09:40:00,51.27,51.48,51.06,51.34,146111.54752553024,27.528,27.6408,27.4153,27.5656,146111.5475
2008-06-20 09:50:00,51.33,51.46,51.18,51.42,158119.17854337336,27.5602,27.63,27.4797,27.6086,158119.1785
2008-06-20 10:00:00,51.42,51.44,50.95,51.29,221523.95915161035,27.6086,27.6193,27.3562,27.5388,221523.9592
2008-06-20 10:10:00,51.27,51.45,51.23,51.36,76983.50353495679,27.528,27.6247,27.5066,27.5764,76983.5035
2008-06-20 10:20:00,51.36,51.39,51.17,51.37,103467.62428459208,27.5764,27.5925,27.4743,27.5817,103467.6243
2008-06-20 10:30:00,51.39,51.45,51.28,51.35,56559.30871956009,27.5925,27.6247,27.5334,27.571,56559.3087
2008-06-20 10:40:00,51.34,51.41,51.26,51.34,92806.64347435754,27.5656,27.6032,27.5227,27.5656,92806.6435
2008-06-20 10:50:00,51.34,51.67,51.3,51.66,81023.45415778251,27.5656,27.7428,27.5441,27.7374,81023.4542
2008-06-20 11:00:00,51.65,51.69,51.43,51.55,86971.15924138704,27.7321,27.7535,27.6139,27.6784,86971.1592
2008-06-20 11:10:00,51.53,51.59,51.43,51.49,79564.58309953989,27.6676,27.6998,27.6139,27.6462,79564.5831
2008-06-20 11:20:00,51.5,51.68,51.5,51.55,118056.33486701827,27.6515,27.7482,27.6515,27.6784,118056.3349
2008-06-20 11:30:00,51.54,51.57,51.45,51.55,45000.56110425317,27.673,27.6891,27.6247,27.6784,45000.5611
2008-06-20 11:40:00,51.55,51.69,51.36,51.36,106722.02895297944,27.6784,27.7535,27.5764,27.5764,106722.029
2008-06-20 11:50:00,51.35,51.44,51.34,51.42,52182.69554483223,27.571,27.6193,27.5656,27.6086,52182.6955
2008-06-20 12:00:00,51.43,51.5,51.27,51.32,56559.30871956009,27.6139,27.6515,27.528,27.5549,56559.3087
2008-06-20 12:10:00,51.31,51.48,51.26,51.35,60823.70104365391,27.5495,27.6408,27.5227,27.571,60823.701
2008-06-20 12:20:00,51.35,51.39,51.25,51.34,41297.27303332959,27.571,27.5925,27.5173,27.5656,41297.273
2008-06-20 12:30:00,51.34,51.51,51.3,51.39,68230.27718550107,27.5656,27.6569,27.5441,27.5925,68230.2772
2008-06-20 12:40:00,51.38,51.45,51.34,51.37,35910.67220289529,27.5871,27.6247,27.5656,27.5817,35910.6722
2008-06-20 12:50:00,51.37,51.39,51.28,51.35,46908.31556503198,27.5817,27.5925,27.5334,27.571,46908.3156
2008-06-20 13:00:00,51.34,51.49,51.27,51.48,63180.33890696892,27.5656,27.6462,27.528,27.6408,63180.3389
2008-06-20 13:10:00,51.48,51.56,51.34,51.36,74739.08652227583,27.6408,27.6837,27.5656,27.5764,74739.0865
2008-06-20 13:20:00,51.35,51.35,51.14,51.22,111771.9672315116,27.571,27.571,27.4582,27.5012,111771.9672
2008-06-20 13:30:00,51.2,51.22,51.0,51.11,167545.72999663337,27.4904,27.5012,27.3831,27.4421,167545.73
2008-06-20 13:40:00,51.11,51.23,51.01,51.23,82145.662664123,27.4421,27.5066,27.3884,27.5066,82145.6627
2008-06-20 13:50:00,51.24,51.31,51.06,51.07,64526.98911457748,27.5119,27.5495,27.4153,27.4206,64526.9891
2008-06-20 14:00:00,51.07,51.2,50.97,51.12,94602.1770845023,27.4206,27.4904,27.367,27.4475,94602.1771
2008-06-20 14:10:00,51.15,51.16,50.83,50.99,165862.41723712266,27.4636,27.469,27.2918,27.3777,165862.4172
2008-06-20 14:20:00,51.0,51.08,50.93,51.02,110649.75872517114,27.3831,27.426,27.3455,27.3938,110649.7587
2008-06-20 14:30:00,51.03,51.09,50.92,50.99,71596.9027045225,27.3992,27.4314,27.3401,27.3777,71596.9027
2008-06-20 14:40:00,50.98,51.17,50.94,51.11,76646.84098305464,27.3723,27.4743,27.3508,27.4421,76646.841
2008-06-20 14:50:00,51.1,51.13,50.79,50.82,126472.89866457188,27.4368,27.4529,27.2703,27.2864,126472.8987
2008-06-20 15:00:00,50.83,51.18,50.74,50.94,153069.2402648412,27.2918,27.4797,27.2435,27.3508,153069.2403
2008-06-20 15:10:00,50.94,51.09,50.94,50.97,88205.58859836157,27.3508,27.4314,27.3508,27.367,88205.5886
2008-06-20 15:20:00,50.95,51.1,50.81,50.86,99764.33621366847,27.3562,27.4368,27.281,27.3079,99764.3362
2008-06-20 15:30:00,50.86,51.03,50.85,50.89,120974.07698350352,27.3079,27.3992,27.3025,27.324,120974.077
2008-06-20 15:40:00,50.89,51.04,50.79,50.82,232184.9399618449,27.324,27.4045,27.2703,27.2864,232184.94
2008-06-20 15:50:00,50.8,50.88,50.62,50.66,322186.0621703512,27.2757,27.3186,27.179,27.2005,322186.0622
2008-06-23 09:30:00,50.83,51.15,50.7,51.05,213668.49960722704,27.2918,27.4636,27.222,27.4099,213668.4996
2008-06-23 09:40:00,51.07,51.07,50.61,50.63,109527.55021883066,27.4206,27.4206,27.1737,27.1844,109527.5502
2008-06-23 09:50:00,50.64,50.68,50.4,50.59,151385.92750533047,27.1898,27.2112,27.0609,27.1629,151385.9275
2008-06-23 10:00:00,50.61,50.61,50.26,50.39,143642.68881158117,27.1737,27.1737,26.9857,27.0555,143642.6888
2008-06-23 10:10:00,50.38,50.63,50.38,50.6,119402.98507462686,27.0502,27.1844,27.0502,27.1683,119402.9851
2008-06-23 10:20:00,50.6,50.61,50.44,50.45,119851.86847716304,27.1683,27.1737,27.0824,27.0878,119851.8685
2008-06-23 10:30:00,50.45,50.69,50.45,50.45,163169.1168219055,27.0878,27.2166,27.0878,27.0878,163169.1168
2008-06-23 10:40:00,50.45,50.45,50.3,50.34,102569.85747951968,27.0878,27.0878,27.0072,27.0287,102569.8575
2008-06-23 10:50:00,50.35,50.46,50.27,50.4,96397.71069464706,27.0341,27.0931,26.9911,27.0609,96397.7107
2008-06-23 11:00:00,50.38,50.5,50.17,50.18,133430.59140388283,27.0502,27.1146,26.9374,26.9428,133430.5914
2008-06-23 11:10:00,50.17,50.25,50.04,50.05,146111.54752553024,26.9374,26.9804,26.8676,26.873,146111.5475
2008-06-23 11:20:00,50.04,50.12,49.98,50.06,70811.35675008416,26.8676,26.9106,26.8354,26.8784,70811.3568
2008-06-23 11:30:00,50.05,50.12,50.0,50.08,44327.23600044888,26.873,26.9106,26.8461,26.8891,44327.236
2008-06-23 11:40:00,50.07,50.23,50.07,50.2,87195.60094265515,26.8837,26.9696,26.8837,26.9535,87195.6009
2008-06-23 11:50:00,50.19,50.28,50.15,50.21,78554.59544383346,26.9482,26.9965,26.9267,26.9589,78554.5954
2008-06-23 12:00:00,50.21,50.27,50.15,50.19,74626.86567164179,26.9589,26.9911,26.9267,26.9482,74626.8657
2008-06-23 12:10:00,50.18,50.21,50.13,50.2,88878.91370216585,26.9428,26.9589,26.9159,26.9535,88878.9137
2008-06-23 12:20:00,50.2,50.28,50.2,50.24,106385.36640107732,26.9535,26.9965,26.9535,26.975,106385.3664
2008-06-23 12:30:00,50.22,50.33,50.22,50.26,73729.0988665694,26.9643,27.0233,26.9643,26.9857,73729.0989
2008-06-23 12:40:00,50.26,50.29,50.12,50.28,68005.83548423297,26.9857,27.0018,26.9106,26.9965,68005.8355
2008-06-23 12:50:00,50.28,50.29,50.19,50.27,67893.61463359892,26.9965,27.0018,26.9482,26.9911,67893.6146
2008-06-23 13:00:00,50.27,50.31,50.2,50.29,73729.0988665694,26.9911,27.0126,26.9535,27.0018,73729.0989
2008-06-23 13:10:00,50.28,50.28,50.16,50.22,62170.35125126248,26.9965,26.9965,26.932,26.9643,62170.3513
2008-06-23 13:20:00,50.22,50.39,50.2,50.28,66659.1852766244,26.9643,27.0555,26.9535,26.9965,66659.1853
2008-06-23 13:30:00,50.28,50.31,50.2,50.24,43766.13174727864,26.9965,27.0126,26.9535,26.975,43766.1317
2008-06-23 13:40:00,50.22,50.37,50.21,50.34,70250.25249691392,26.9643,27.0448,26.9589,27.0287,70250.2525
2008-06-23 13:50:00,50.33,50.34,50.15,50.17,95724.38559084278,27.0233,27.0287,26.9267,26.9374,95724.3856
2008-06-23 14:00:00,50.16,50.22,49.77,49.8,493098.41768600605,26.932,26.9643,26.7226,26.7388,493098.4177
2008-06-23 14:10:00,49.81,50.07,49.78,50.01,417237.1226573897,26.7441,26.8837,26.728,26.8515,417237.1227
2008-06-23 14:20:00,50.01,50.07,49.88,49.91,140500.50499382784,26.8515,26.8837,26.7817,26.7978,140500.505
2008-06-23 14:30:00,49.91,50.01,49.88,49.91,106048.70384917516,26.7978,26.8515,26.7817,26.7978,106048.7038
2008-06-23 14:40:00,49.9,49.93,49.8,49.84,85175.62563124228,26.7924,26.8086,26.7388,26.7602,85175.6256
2008-06-23 14:50:00,49.85,49.9,49.79,49.84,91347.77241611492,26.7656,26.7924,26.7334,26.7602,91347.7724
2008-06-23 15:00:00,49.84,49.86,49.76,49.79,168555.7176523398,26.7602,26.771,26.7173,26.7334,168555.7177
2008-06-23 15:10:00,49.79,49.85,49.69,49.77,212321.84939961843,26.7334,26.7656,26.6797,26.7226,212321.8494
2008-06-23 15:20:00,49.77,49.88,49.74,49.81,135675.0084165638,26.7226,26.7817,26.7065,26.7441,135675.0084
2008-06-23 15:30:00,49.81,49.94,49.79,49.82,179553.36101447648,26.7441,26.8139,26.7334,26.7495,179553.361
2008-06-23 15:40:00,49.82,49.84,49.62,49.63,214005.1621591292,26.7495,26.7602,26.6421,26.6475,214005.1622
2008-06-23 15:50:00,49.63,49.71,49.5,49.7,366849.9607227023,26.6475,26.6904,26.5777,26.6851,366849.9607
2008-06-24 09:30:00,49.56,50.24,49.53,49.95,187857.703961396,26.6099,26.975,26.5938,26.8193,187857.704
2008-06-24 09:40:00,49.93,49.97,49.32,49.59,224217.2595668275,26.8086,26.83,26.481,26.626,224217.2596
2008-06-24 09:50:00,49.59,49.61,49.21,49.22,166535.74234092692,26.626,26.6367,26.422,26.4273,166535.7423
2008-06-24 10:00:00,49.22,49.3,49.02,49.11,202446.41454382223,26.4273,26.4703,26.32,26.3683,202446.4145
2008-06-24 10:10:00,49.13,49.36,49.13,49.29,151834.81090786666,26.379,26.5025,26.379,26.4649,151834.8109
2008-06-24 10:20:00,49.32,49.34,49.06,49.1,120412.97273033328,26.481,26.4918,26.3414,26.3629,120412.9727
2008-06-24 10:30:00,49.12,49.35,49.07,49.31,109976.43362136684,26.3736,26.4971,26.3468,26.4757,109976.4336
2008-06-24 10:40:00,49.32,49.59,49.2,49.57,129615.0824823252,26.481,26.626,26.4166,26.6153,129615.0825
2008-06-24 10:50:00,49.58,49.76,49.52,49.63,223768.3761642913,26.6206,26.7173,26.5884,26.6475,223768.3762
2008-06-24 11:00:00,49.63,49.77,49.63,49.65,219840.64639209965,26.6475,26.7226,26.6475,26.6582,219840.6464
2008-06-24 11:10:00,49.66,49.77,49.5,49.76,188194.36651329816,26.6636,26.7226,26.5777,26.7173,188194.3665
2008-06-24 11:20:00,49.79,49.79,49.48,49.56,113567.50084165638,26.7334,26.7334,26.5669,26.6099,113567.5008
2008-06-24 11:30:00,49.55,49.62,49.42,49.55,75075.74907417798,26.6045,26.6421,26.5347,26.6045,75075.7491
2008-06-24 11:40:00,49.55,49.72,49.54,49.71,76646.84098305464,26.6045,26.6958,26.5992,26.6904,76646.841
2008-06-24 11:50:00,49.71,49.73,49.58,49.63,93143.30602625968,26.6904,26.7012,26.6206,26.6475,93143.306
2008-06-24 12:00:00,49.6,49.77,49.54,49.77,84390.07967680394,26.6314,26.7226,26.5992,26.7226,84390.0797
2008-06-24 12:10:00,49.76,49.88,49.72,49.79,161710.24576366288,26.7173,26.7817,26.6958,26.7334,161710.2458
2008-06-24 12:20:00,49.79,50.09,49.77,49.98,163730.22107507574,26.7334,26.8945,26.7226,26.8354,163730.2211
2008-06-24 12:30:00,49.97,50.04,49.77,49.79,76197.95758051846,26.83,26.8676,26.7226,26.7334,76197.9576
2008-06-24 12:40:00,49.78,49.79,49.61,49.7,94153.2936819661,26.728,26.7334,26.6367,26.6851,94153.2937
2008-06-24 12:50:00,49.69,49.73,49.55,49.66,113006.39658848614,26.6797,26.7012,26.6045,26.6636,113006.3966
2008-06-24 13:00:00,49.66,49.79,49.59,49.62,127819.54887218044,26.6636,26.7334,26.626,26.6421,127819.5489
2008-06-24 13:10:00,49.66,49.71,49.59,49.71,138929.41308495117,26.6636,26.6904,26.626,26.6904,138929.4131
2008-06-24 13:20:00,49.73,49.88,49.69,49.79,130288.4075861295,26.7012,26.7817,26.6797,26.7334,130288.4076
2008-06-24 13:30:00,49.79,49.8,49.6,49.63,96958.8149478173,26.7334,26.7388,26.6314,26.6475,96958.8149
2008-06-24 13:40:00,49.63,49.66,49.58,49.61,93367.74772752776,26.6475,26.6636,26.6206,26.6367,93367.7477
2008-06-24 13:50:00,49.61,49.72,49.56,49.61,95499.94388957469,26.6367,26.6958,26.6099,26.6367,95499.9439
2008-06-24 14:00:00,49.6,49.79,49.58,49.63,151610.36920659858,26.6314,26.7334,26.6206,26.6475,151610.3692
2008-06-24 14:10:00,49.63,49.66,49.56,49.61,118841.88082145662,26.6475,26.6636,26.6099,26.6367,118841.8808
2008-06-24 14:20:00,49.6,49.63,49.55,49.55,221748.4008528785,26.6314,26.6475,26.6045,26.6045,221748.4009
2008-06-24 14:30:00,49.54,49.58,49.42,49.42,109527.55021883066,26.5992,26.6206,26.5347,26.5347,109527.5502
2008-06-24 14:40:00,49.42,49.43,49.15,49.2,160812.4789585905,26.5347,26.5401,26.3898,26.4166,160812.479
2008-06-24 14:50:00,49.18,49.41,49.18,49.4,170239.03041185052,26.4059,26.5294,26.4059,26.524,170239.0304
2008-06-24 15:00:00,49.4,49.51,49.31,49.39,151498.14835596454,26.524,26.583,26.4757,26.5186,151498.1484
2008-06-24 15:10:00,49.4,49.48,49.35,49.38,130625.07013803165,26.524,26.5669,26.4971,26.5132,130625.0701
2008-06-24 15:20:00,49.38,49.42,49.11,49.26,166535.74234092692,26.5132,26.5347,26.3683,26.4488,166535.7423
2008-06-24 15:30:00,49.27,49.29,49.13,49.25,138817.19223431713,26.4542,26.4649,26.379,26.4434,138817.1922
2008-06-24 15:40:00,49.24,49.42,49.2,49.31,126697.34036583996,26.4381,26.5347,26.4166,26.4757,126697.3404
2008-06-24 15:50:00,49.3,49.46,49.27,49.46,210638.5366401077,26.4703,26.5562,26.4542,26.5562,210638.5366
2008-06-25 09:30:00,49.55,50.28,49.55,50.23,200314.2183817753,26.6045,26.9965,26.6045,26.9696,200314.2184
2008-06-25 09:40:00,50.25,50.43,49.91,50.23,162159.12916619907,26.9804,27.077,26.7978,26.9696,162159.1292
2008-06-25 09:50:00,50.21,50.44,50.06,50.44,149927.05644708787,26.9589,27.0824,26.8784,27.0824,149927.0564
2008-06-25 10:00:00,50.42,50.61,50.26,50.34,127034.00291774212,27.0716,27.1737,26.9857,27.0287,127034.0029
2008-06-25 10:10:00,50.34,50.35,50.19,50.3,84165.63797553585,27.0287,27.0341,26.9482,27.0072,84165.638
2008-06-25 10:20:00,50.29,50.3,50.14,50.21,153405.90281674336,27.0018,27.0072,26.9213,26.9589,153405.9028
2008-06-25 10:30:00,50.2,50.61,50.16,50.41,209179.6655818651,26.9535,27.1737,26.932,27.0663,209179.6656
2008-06-25 10:40:00,50.41,50.75,50.41,50.69,173044.5516777017,27.0663,27.2488,27.0663,27.2166,173044.5517
2008-06-25 10:50:00,50.69,50.77,50.52,50.55,103018.74088205588,27.2166,27.2596,27.1253,27.1414,103018.7409
2008-06-25 11:00:00,50.56,50.67,50.47,50.47,78666.81629446751,27.1468,27.2059,27.0985,27.0985,78666.8163
2008-06-25 11:10:00,50.48,50.58,50.39,50.57,61160.36359555605,27.1039,27.1576,27.0555,27.1522,61160.3636
2008-06-25 11:20:00,50.54,50.69,50.53,50.61,63292.55975760296,27.1361,27.2166,27.1307,27.1737,63292.5598
2008-06-25 11:30:00,50.59,50.69,50.53,50.63,51958.25384356413,27.1629,27.2166,27.1307,27.1844,51958.2538
2008-06-25 11:40:00,50.65,50.7,50.44,50.44,57905.95892716866,27.1951,27.222,27.0824,27.0824,57905.9589
2008-06-25 11:50:00,50.45,50.63,50.41,50.56,41970.59813713388,27.0878,27.1844,27.0663,27.1468,41970.5981
2008-06-25 12:00:00,50.57,50.6,50.52,50.58,29962.967119290763,27.1522,27.1683,27.1253,27.1576,29962.9671
2008-06-25 12:10:00,50.57,50.66,50.55,50.66,33105.1509370441,27.1522,27.2005,27.1414,27.2005,33105.1509
2008-06-25 12:20:00,50.65,50.71,50.62,50.68,38042.8683649422,27.1951,27.2274,27.179,27.2112,38042.8684
2008-06-25 12:30:00,50.67,50.72,50.55,50.59,47020.53641566603,27.2059,27.2327,27.1414,27.1629,47020.5364
2008-06-25 12:40:00,50.57,50.59,50.44,50.45,32768.48838514196,27.1522,27.1629,27.0824,27.0878,32768.4884
2008-06-25 12:50:00,50.45,50.53,50.43,50.5,43541.69004601055,27.0878,27.1307,27.077,27.1146,43541.69
2008-06-25 13:00:00,50.5,50.54,50.45,50.46,49377.17427898103,27.1146,27.1361,27.0878,27.0931,49377.1743
2008-06-25 13:10:00,50.46,50.64,50.46,50.6,75075.74907417798,27.0931,27.1898,27.0931,27.1683,75075.7491
2008-06-25 13:20:00,50.6,50.62,50.54,50.59,53417.124901806754,27.1683,27.179,27.1361,27.1629,53417.1249
2008-06-25 13:30:00,50.58,50.61,50.53,50.58,64078.105712041295,27.1576,27.1737,27.1307,27.1576,64078.1057
2008-06-25 13:40:00,50.6,50.65,50.57,50.63,153742.56536864548,27.1683,27.1951,27.1522,27.1844,153742.5654
2008-06-25 13:50:00,50.62,50.63,50.54,50.63,55998.20446638985,27.179,27.1844,27.1361,27.1844,55998.2045
2008-06-25 14:00:00,50.62,50.78,50.61,50.7,134103.91650768713,27.179,27.2649,27.1737,27.222,134103.9165
2008-06-25 14:10:00,50.71,51.15,50.59,50.94,384019.7508697116,27.2274,27.4636,27.1629,27.3508,384019.7509
2008-06-25 14:20:00,50.94,51.05,50.65,50.67,189316.57501963864,27.3508,27.4099,27.1951,27.2059,189316.575
2008-06-25 14:30:00,50.68,50.95,50.45,50.77,196274.2677589496,27.2112,27.3562,27.0878,27.2596,196274.2678
2008-06-25 14:40:00,50.76,50.81,50.41,50.67,145326.0015710919,27.2542,27.281,27.0663,27.2059,145326.0016
2008-06-25 14:50:00,50.67,50.96,50.64,50.93,179890.02356637863,27.2059,27.3616,27.1898,27.3455,179890.0236
2008-06-25 15:00:00,50.93,51.14,50.83,50.86,229379.4186959937,27.3455,27.4582,27.2918,27.3079,229379.4187
2008-06-25 15:10:00,50.88,50.98,50.6,50.6,139939.4007406576,27.3186,27.3723,27.1683,27.1683,139939.4007
2008-06-25 15:20:00,50.61,50.61,50.33,50.48,198182.0222197284,27.1737,27.1737,27.0233,27.1039,198182.0222
2008-06-25 15:30:00,50.48,50.48,50.07,50.3,248344.74245314777,27.1039,27.1039,26.8837,27.0072,248344.7425
2008-06-25 15:40:00,50.28,50.44,50.11,50.14,272921.10874200426,26.9965,27.0824,26.9052,26.9213,272921.1087
2008-06-25 15:50:00,50.18,50.44,50.14,50.27,337784.76040848385,26.9428,27.0824,26.9213,26.9911,337784.7604
2008-06-26 09:30:00,49.55,50.09,49.55,49.88,170126.80956121648,26.6045,26.8945,26.6045,26.7817,170126.8096
2008-06-26 09:40:00,49.89,50.37,49.89,50.12,142408.25945460665,26.7871,27.0448,26.7871,26.9106,142408.2595
2008-06-26 09:50:00,50.12,50.4,50.04,50.35,207608.5736729884,26.9106,27.0609,26.8676,27.0341,207608.5737
2008-06-26 10:00:00,50.33,50.54,49.76,49.83,256761.30625070137,27.0233,27.1361,26.7173,26.7549,256761.3063
2008-06-26 10:10:00,49.82,49.92,49.66,49.91,217035.1251262485,26.7495,26.8032,26.6636,26.7978,217035.1251
2008-06-26 10:20:00,49.92,49.97,49.67,49.83,216025.137470542,26.8032,26.83,26.669,26.7549,216025.1375
2008-06-26 10:30:00,49.81,49.97,49.75,49.81,67669.17293233082,26.7441,26.83,26.7119,26.7441,67669.1729
2008-06-26 10:40:00,49.81,49.84,49.58,49.75,90898.88901357872,26.7441,26.7602,26.6206,26.7119,90898.889
2008-06-26 10:50:00,49.79,49.84,49.54,49.65,103579.84513522612,26.7334,26.7602,26.5992,26.6582,103579.8451
2008-06-26 11:00:00,49.63,49.96,49.55,49.87,131971.7203456402,26.6475,26.8247,26.6045,26.7763,131971.7203
2008-06-26 11:10:00,49.88,49.89,49.65,49.75,81247.89585905061,26.7817,26.7871,26.6582,26.7119,81247.8959
2008-06-26 11:20:00,49.75,49.96,49.72,49.87,120300.75187969924,26.7119,26.8247,26.6958,26.7763,120300.7519
2008-06-26 11:30:00,49.87,49.93,49.82,49.87,63068.11805633486,26.7763,26.8086,26.7495,26.7763,63068.1181
2008-06-26 11:40:00,49.89,50.08,49.87,50.04,59364.829985411285,26.7871,26.8891,26.7763,26.8676,59364.83
2008-06-26 11:50:00,50.04,50.08,49.89,49.92,55324.87936258557,26.8676,26.8891,26.7871,26.8032,55324.8794
2008-06-26 12:00:00,49.94,49.94,49.69,49.76,105263.15789473684,26.8139,26.8139,26.6797,26.7173,105263.1579
2008-06-26 12:10:00,49.76,49.86,49.71,49.78,78330.15374256537,26.7173,26.771,26.6904,26.728,78330.1537
2008-06-26 12:20:00,49.77,49.83,49.67,49.69,68791.3814386713,26.7226,26.7549,26.669,26.6797,68791.3814
2008-06-26 12:30:00,49.7,49.73,49.51,49.66,111547.52553024353,26.6851,26.7012,26.583,26.6636,111547.5255
2008-06-26 12:40:00,49.67,49.68,49.53,49.56,73729.0988665694,26.669,26.6743,26.5938,26.6099,73729.0989
2008-06-26 12:50:00,49.53,49.63,49.49,49.55,79340.1413982718,26.5938,26.6475,26.5723,26.6045,79340.1414
2008-06-26 13:00:00,49.55,49.7,49.54,49.59,71484.68185388845,26.6045,26.6851,26.5992,26.626,71484.6819
2008-06-26 13:10:00,49.61,49.66,49.51,49.51,44663.89855235103,26.6367,26.6636,26.583,26.583,44663.8986
2008-06-26 13:20:00,49.52,49.55,49.31,49.37,112445.2923353159,26.5884,26.6045,26.4757,26.5079,112445.2923
2008-06-26 13:30:00,49.36,49.48,49.34,49.47,89776.68050723824,26.5025,26.5669,26.4918,26.5616,89776.6805
2008-06-26 13:40:00,49.47,49.51,49.37,49.41,54090.45000561104,26.5616,26.583,26.5079,26.5294,54090.45
2008-06-26 13:50:00,49.42,49.69,49.4,49.56,72494.66950959488,26.5347,26.6797,26.524,26.6099,72494.6695
2008-06-26 14:00:00,49.55,49.56,49.41,49.54,83380.09202109752,26.6045,26.6099,26.5294,26.5992,83380.092
2008-06-26 14:10:00,49.55,49.55,49.25,49.29,145213.78072045784,26.6045,26.6045,26.4434,26.4649,145213.7807
2008-06-26 14:20:00,49.3,49.32,49.12,49.23,170463.4721131186,26.4703,26.481,26.3736,26.4327,170463.4721
2008-06-26 14:30:00,49.22,49.22,49.05,49.05,101110.98642127706,26.4273,26.4273,26.3361,26.3361,101110.9864
2008-06-26 14:40:00,49.04,49.1,48.79,48.81,187633.262260128,26.3307,26.3629,26.1965,26.2072,187633.2623
2008-06-26 14:50:00,48.82,49.01,48.81,48.91,88430.03029962967,26.2126,26.3146,26.2072,26.2609,88430.0303
2008-06-26 15:00:00,48.9,49.13,48.9,49.12,158455.8410952755,26.2555,26.379,26.2555,26.3736,158455.8411
2008-06-26 15:10:00,49.13,49.3,49.07,49.1,153069.2402648412,26.379,26.4703,26.3468,26.3629,153069.2403
2008-06-26 15:20:00,49.1,49.23,49.03,49.14,116485.24295814162,26.3629,26.4327,26.3253,26.3844,116485.243
2008-06-26 15:30:00,49.14,49.2,49.01,49.1,197396.47626529008,26.3844,26.4166,26.3146,26.3629,197396.4763
2008-06-26 15:40:00,49.09,49.1,48.83,48.92,282123.2184939962,26.3575,26.3629,26.2179,26.2663,282123.2185
2008-06-26 15:50:00,48.91,48.92,48.64,48.75,450117.8318931657,26.2609,26.2663,26.1159,26.175,450117.8319
2008-06-27 09:30:00,48.71,49.04,48.48,48.65,159578.04960161596,26.1535,26.3307,26.03,26.1213,159578.0496
2008-06-27 09:40:00,48.65,48.79,48.48,48.73,99764.33621366847,26.1213,26.1965,26.03,26.1642,99764.3362
2008-06-27 09:50:00,48.71,48.98,48.64,48.83,96173.26899337897,26.1535,26.2985,26.1159,26.2179,96173.269
2008-06-27 10:00:00,48.89,49.11,48.82,48.96,119739.647626529,26.2502,26.3683,26.2126,26.2877,119739.6476
2008-06-27 10:10:00,48.97,49.05,48.79,48.88,109751.99192009876,26.2931,26.3361,26.1965,26.2448,109751.9919
2008-06-27 10:20:00,48.86,49.06,48.77,48.79,126472.89866457188,26.234,26.3414,26.1857,26.1965,126472.8987
2008-06-27 10:30:00,48.79,49.04,48.74,48.83,82818.98776792728,26.1965,26.3307,26.1696,26.2179,82818.9878
2008-06-27 10:40:00,48.85,48.86,48.51,48.53,107283.1332061497,26.2287,26.234,26.0461,26.0569,107283.1332
2008-06-27 10:50:00,48.53,48.67,48.5,48.58,214454.0455616653,26.0569,26.132,26.0408,26.0837,214454.0456
2008-06-27 11:00:00,48.58,48.67,48.48,48.63,135113.90416339354,26.0837,26.132,26.03,26.1106,135113.9042
2008-06-27 11:10:00,48.65,48.73,48.42,48.51,114689.70934799685,26.1213,26.1642,25.9978,26.0461,114689.7093
2008-06-27 11:20:00,48.52,48.59,48.4,48.43,133318.3705532488,26.0515,26.0891,25.9871,26.0032,133318.3706
2008-06-27 11:30:00,48.43,48.44,48.34,48.37,124340.70250252496,26.0032,26.0085,25.9548,25.971,124340.7025
2008-06-27 11:40:00,48.39,48.39,48.18,48.29,125687.35271013352,25.9817,25.9817,25.8689,25.928,125687.3527
2008-06-27 11:50:00,48.3,48.37,48.18,48.2,99091.0111098642,25.9334,25.971,25.8689,25.8797,99091.0111
2008-06-27 12:00:00,48.21,48.32,48.16,48.28,214117.3830097632,25.885,25.9441,25.8582,25.9226,214117.383
2008-06-27 12:10:00,48.28,48.41,48.24,48.37,162383.57086746718,25.9226,25.9924,25.9012,25.971,162383.5709
2008-06-27 12:20:00,48.37,48.43,48.31,48.34,81023.45415778251,25.971,26.0032,25.9387,25.9548,81023.4542
2008-06-27 12:30:00,48.36,48.4,48.24,48.29,99539.8945124004,25.9656,25.9871,25.9012,25.928,99539.8945
2008-06-27 12:40:00,48.29,48.32,48.07,48.07,155874.7615306924,25.928,25.9441,25.8099,25.8099,155874.7615
2008-06-27 12:50:00,48.07,48.33,48.04,48.2,155538.09897879025,25.8099,25.9495,25.7938,25.8797,155538.099
2008-06-27 13:00:00,48.19,48.26,47.92,47.96,96061.04814274493,25.8743,25.9119,25.7293,25.7508,96061.0481
2008-06-27 13:10:00,47.96,48.03,47.78,48.0,245202.55863539444,25.7508,25.7884,25.6542,25.7723,245202.5586
2008-06-27 13:20:00,48.0,48.15,47.94,48.07,142969.3637077769,25.7723,25.8528,25.7401,25.8099,142969.3637
2008-06-27 13:30:00,48.07,48.11,47.96,48.08,117495.23061384803,25.8099,25.8314,25.7508,25.8152,117495.2306
2008-06-27 13:40:00,48.08,48.09,47.97,48.03,131971.7203456402,25.8152,25.8206,25.7562,25.7884,131971.7203
2008-06-27 13:50:00,48.03,48.08,47.95,48.04,173044.5516777017,25.7884,25.8152,25.7454,25.7938,173044.5517
2008-06-27 14:00:00,48.04,48.15,47.94,48.13,146897.09347996858,25.7938,25.8528,25.7401,25.8421,146897.0935
2008-06-27 14:10:00,48.13,48.24,48.01,48.02,120861.85613286948,25.8421,25.9012,25.7777,25.783,120861.8561
2008-06-27 14:20:00,48.02,48.25,47.94,48.12,137021.65862417236,25.783,25.9065,25.7401,25.8367,137021.6586
2008-06-27 14:30:00,48.12,48.31,48.11,48.14,115699.69700370327,25.8367,25.9387,25.8314,25.8475,115699.697
2008-06-27 14:40:00,48.14,48.25,48.07,48.24,145101.5598698238,25.8475,25.9065,25.8099,25.9012,145101.5599
2008-06-27 14:50:00,48.24,48.27,48.13,48.27,113455.27999102233,25.9012,25.9173,25.8421,25.9173,113455.28
2008-06-27 15:00:00,48.28,48.29,47.99,48.1,110649.75872517114,25.9226,25.928,25.7669,25.826,110649.7587
2008-06-27 15:10:00,48.1,48.16,47.99,48.01,107395.35405678376,25.826,25.8582,25.7669,25.7777,107395.3541
2008-06-27 15:20:00,48.0,48.08,47.85,47.91,136909.43777353832,25.7723,25.8152,25.6918,25.724,136909.4378
2008-06-27 15:30:00,47.9,48.08,47.83,47.99,150488.1607002581,25.7186,25.8152,25.681,25.7669,150488.1607
2008-06-27 15:40:00,48.01,48.17,47.86,47.97,332734.82212995173,25.7777,25.8636,25.6971,25.7562,332734.8221
2008-06-27 15:50:00,47.98,48.02,47.8,47.99,319380.54090450006,25.7616,25.783,25.6649,25.7669,319380.5409
2008-06-30 09:30:00,47.69,48.02,47.66,47.8,190326.56267534508,25.6058,25.783,25.5897,25.6649,190326.5627
2008-06-30 09:40:00,47.8,47.87,47.54,47.57,110649.75872517114,25.6649,25.7025,25.5253,25.5414,110649.7587
2008-06-30 09:50:00,47.59,47.64,47.38,47.42,80462.34990461227,25.5522,25.579,25.4394,25.4609,80462.3499
2008-06-30 10:00:00,47.42,47.51,47.4,47.48,184491.0784423746,25.4609,25.5092,25.4501,25.4931,184491.0784
2008-06-30 10:10:00,47.48,47.62,47.34,47.37,176523.3980473572,25.4931,25.5683,25.4179,25.434,176523.398
2008-06-30 10:20:00,47.38,47.56,47.36,47.47,141734.93435080236,25.4394,25.536,25.4287,25.4877,141734.9344
2008-06-30 10:30:00,47.47,47.56,47.33,47.35,143081.58455841095,25.4877,25.536,25.4126,25.4233,143081.5846
2008-06-30 10:40:00,47.34,47.49,47.28,47.46,95051.06048703849,25.4179,25.4985,25.3857,25.4824,95051.0605
2008-06-30 10:50:00,47.47,47.57,47.35,47.51,267085.62450903375,25.4877,25.5414,25.4233,25.5092,267085.6245
2008-06-30 11:00:00,47.52,47.55,47.35,47.37,243968.12927841992,25.5146,25.5307,25.4233,25.434,243968.1293
2008-06-30 11:10:00,47.39,47.58,47.38,47.58,194142.0715969027,25.4448,25.5468,25.4394,25.5468,194142.0716
2008-06-30 11:20:00,47.59,47.89,47.5,47.85,129053.97822915496,25.5522,25.7132,25.5038,25.6918,129053.9782
2008-06-30 11:30:00,47.83,47.85,47.65,47.66,140949.38839636403,25.681,25.6918,25.5844,25.5897,140949.3884
2008-06-30 11:40:00,47.67,47.81,47.58,47.66,132196.1620469083,25.5951,25.6703,25.5468,25.5897,132196.162
2008-06-30 11:50:00,47.66,47.76,47.58,47.68,123218.49399618448,25.5897,25.6434,25.5468,25.6005,123218.494
2008-06-30 12:00:00,47.68,47.85,47.68,47.81,152732.57771293906,25.6005,25.6918,25.6005,25.6703,152732.5777
2008-06-30 12:10:00,47.8,47.82,47.65,47.68,132869.4871507126,25.6649,25.6756,25.5844,25.6005,132869.4872
2008-06-30 12:20:00,47.69,47.78,47.66,47.72,131747.27864437213,25.6058,25.6542,25.5897,25.622,131747.2786
2008-06-30 12:30:00,47.72,47.74,47.46,47.48,116821.90551004375,25.622,25.6327,25.4824,25.4931,116821.9055
2008-06-30 12:40:00,47.49,47.74,47.49,47.61,79676.80395017394,25.4985,25.6327,25.4985,25.5629,79676.804
2008-06-30 12:50:00,47.61,47.66,47.5,47.57,49040.51172707889,25.5629,25.5897,25.5038,25.5414,49040.5117
2008-06-30 13:00:00,47.57,47.58,47.42,47.44,71596.9027045225,25.5414,25.5468,25.4609,25.4716,71596.9027
2008-06-30 13:10:00,47.45,47.54,47.42,47.5,95163.28133767254,25.477,25.5253,25.4609,25.5038,95163.2813
2008-06-30 13:20:00,47.5,47.57,47.35,47.39,137694.98372797665,25.5038,25.5414,25.4233,25.4448,137694.9837
2008-06-30 13:30:00,47.38,47.44,47.26,47.34,121535.18123667376,25.4394,25.4716,25.375,25.4179,121535.1812
2008-06-30 13:40:00,47.34,47.35,47.24,47.26,85512.28818314442,25.4179,25.4233,25.3642,25.375,85512.2882
2008-06-30 13:50:00,47.25,47.31,47.18,47.31,110537.53787453708,25.3696,25.4018,25.332,25.4018,110537.5379
2008-06-30 14:00:00,47.31,47.39,47.24,47.38,130288.4075861295,25.4018,25.4448,25.3642,25.4394,130288.4076
2008-06-30 14:10:00,47.39,47.42,47.29,47.32,100100.99876557064,25.4448,25.4609,25.3911,25.4072,100100.9988
2008-06-30 14:20:00,47.34,47.47,47.29,47.42,103355.40343395802,25.4179,25.4877,25.3911,25.4609,103355.4034
2008-06-30 14:30:00,47.41,47.44,47.25,47.29,101335.42812254516,25.4555,25.4716,25.3696,25.3911,101335.4281
2008-06-30 14:40:00,47.29,47.4,47.21,47.37,84165.63797553585,25.3911,25.4501,25.3481,25.434,84165.638
2008-06-30 14:50:00,47.37,47.43,47.31,47.33,75075.74907417798,25.434,25.4662,25.4018,25.4126,75075.7491
2008-06-30 15:00:00,47.34,47.49,47.34,47.45,84726.74222870609,25.4179,25.4985,25.4179,25.477,84726.7422
2008-06-30 15:10:00,47.47,47.56,47.42,47.56,117270.78891257996,25.4877,25.536,25.4609,25.536,117270.7889
2008-06-30 15:20:00,47.56,47.67,47.45,47.48,110537.53787453708,25.536,25.5951,25.477,25.4931,110537.5379
2008-06-30 15:30:00,47.46,47.47,47.3,47.38,154640.33217371788,25.4824,25.4877,25.3964,25.4394,154640.3322
2008-06-30 15:40:00,47.38,47.4,47.11,47.13,255077.99349119063,25.4394,25.4501,25.2944,25.3052,255077.9935
2008-06-30 15:50:00,47.15,47.19,46.88,46.96,604197.0598137133,25.3159,25.3374,25.1709,25.2139,604197.0598
2008-07-01 09:30:00,46.4,46.71,46.29,46.43,284143.193805409,24.9132,25.0797,24.8542,24.9293,284143.1938
2008-07-01 09:40:00,46.44,46.94,46.24,46.93,201773.089440018,24.9347,25.2032,24.8273,25.1978,201773.0894
2008-07-01 09:50:00,46.94,47.05,46.76,46.78,258893.50241274823,25.2032,25.2622,25.1065,25.1172,258893.5024
2008-07-01 10:00:00,46.77,47.28,46.77,46.83,318033.89069689147,25.1119,25.3857,25.1119,25.1441,318033.8907
2008-07-01 10:10:00,46.83,46.94,46.68,46.89,181797.77802715744,25.1441,25.2032,25.0636,25.1763,181797.778
2008-07-01 10:20:00,46.93,46.96,46.78,46.92,190214.341824711,25.1978,25.2139,25.1172,25.1924,190214.3418
2008-07-01 10:30:00,46.92,47.26,46.91,47.13,234204.91527325776,25.1924,25.375,25.187,25.3052,234204.9153
2008-07-01 10:40:00,47.13,47.17,46.84,47.11,153967.00706991358,25.3052,25.3266,25.1495,25.2944,153967.0071
2008-07-01 10:50:00,47.1,47.18,46.94,47.09,101559.86982381326,25.2891,25.332,25.2032,25.2837,101559.8698
2008-07-01 11:00:00,47.09,47.21,46.81,46.81,126360.67781393784,25.2837,25.3481,25.1334,25.1334,126360.6778
2008-07-01 11:10:00,46.81,46.98,46.69,46.72,110425.31702390304,25.1334,25.2246,25.0689,25.085,110425.317
2008-07-01 11:20:00,46.71,46.83,46.43,46.43,230726.06890360228,25.0797,25.1441,24.9293,24.9293,230726.0689
2008-07-01 11:30:00,46.44,46.52,46.22,46.23,278981.03467624285,24.9347,24.9776,24.8166,24.8219,278981.0347
2008-07-01 11:40:00,46.23,46.36,46.21,46.36,251823.58882280329,24.8219,24.8917,24.8112,24.8917,251823.5888
2008-07-01 11:50:00,46.37,46.44,46.2,46.23,175176.74783974863,24.8971,24.9347,24.8058,24.8219,175176.7478
2008-07-01 12:00:00,46.25,46.25,46.05,46.06,300751.8796992481,24.8327,24.8327,24.7253,24.7307,300751.8797
2008-07-01 12:10:00,46.08,46.08,45.62,45.95,477836.38199977553,24.7414,24.7414,24.4944,24.6716,477836.382
2008-07-01 12:20:00,45.96,46.13,45.79,45.95,304904.05117270787,24.677,24.7682,24.5857,24.6716,304904.0512
2008-07-01 12:30:00,45.97,46.07,45.93,46.01,219167.3212882953,24.6823,24.736,24.6609,24.7038,219167.3213
2008-07-01 12:40:00,46.01,46.18,45.87,46.13,170239.03041185052,24.7038,24.7951,24.6286,24.7682,170239.0304
2008-07-01 12:50:00,46.13,46.3,46.04,46.21,138256.08798114688,24.7682,24.8595,24.7199,24.8112,138256.088
2008-07-01 13:00:00,46.2,46.3,46.04,46.05,140163.8424419257,24.8058,24.8595,24.7199,24.7253,140163.8424
2008-07-01 13:10:00,46.06,46.27,46.04,46.11,115138.59275053303,24.7307,24.8434,24.7199,24.7575,115138.5928
2008-07-01 13:20:00,46.1,46.31,46.1,46.29,111098.64212770732,24.7521,24.8649,24.7521,24.8542,111098.6421
2008-07-01 13:30:00,46.27,46.33,46.13,46.18,92582.20177308944,24.8434,24.8756,24.7682,24.7951,92582.2018
2008-07-01 13:40:00,46.19,46.3,46.03,46.28,162159.12916619907,24.8005,24.8595,24.7146,24.8488,162159.1292
2008-07-01 13:50:00,46.28,46.45,46.27,46.33,172483.44742453148,24.8488,24.9401,24.8434,24.8756,172483.4474
2008-07-01 14:00:00,46.32,46.62,46.3,46.49,217484.00852878465,24.8703,25.0313,24.8595,24.9615,217484.0085
2008-07-01 14:10:00,46.48,46.68,46.43,46.56,184266.6367411065,24.9562,25.0636,24.9293,24.9991,184266.6367
2008-07-01 14:20:00,46.55,46.67,46.43,46.52,182919.98653349795,24.9938,25.0582,24.9293,24.9776,182919.9865
2008-07-01 14:30:00,46.51,46.68,46.45,46.6,156323.64493322858,24.9723,25.0636,24.9401,25.0206,156323.6449
2008-07-01 14:40:00,46.6,46.87,46.6,46.7,324991.58343620243,25.0206,25.1656,25.0206,25.0743,324991.5834
2008-07-01 14:50:00,46.71,46.83,46.64,46.78,213219.61620469083,25.0797,25.1441,25.0421,25.1172,213219.6162
2008-07-01 15:00:00,46.78,46.88,46.67,46.76,259342.38581528448,25.1172,25.1709,25.0582,25.1065,259342.3858
2008-07-01 15:10:00,46.76,46.8,46.6,46.65,288856.469532039,25.1065,25.128,25.0206,25.0474,288856.4695
2008-07-01 15:20:00,46.65,46.72,46.36,46.5,201773.089440018,25.0474,25.085,24.8917,24.9669,201773.0894
2008-07-01 15:30:00,46.49,46.64,46.45,46.64,252160.2513747054,24.9615,25.0421,24.9401,25.0421,252160.2514
2008-07-01 15:40:00,46.64,46.65,46.49,46.6,267310.0662103019,25.0421,25.0474,24.9615,25.0206,267310.0662
2008-07-01 15:50:00,46.6,46.81,46.55,46.78,450342.27359443385,25.0206,25.1334,24.9938,25.1172,450342.2736
2008-07-02 09:30:00,46.96,47.18,46.85,47.17,199977.5558298732,25.2139,25.332,25.1548,25.3266,199977.5558
2008-07-02 09:40:00,47.16,47.3,46.99,47.12,158904.7244978117,25.3213,25.3964,25.23,25.2998,158904.7245
2008-07-02 09:50:00,47.11,47.39,47.1,47.35,173830.09763214004,25.2944,25.4448,25.2891,25.4233,173830.0976
2008-07-02 10:00:00,47.36,47.58,47.36,47.56,252833.5764785097,25.4287,25.5468,25.4287,25.536,252833.5765
2008-07-02 10:10:00,47.55,47.67,47.5,47.58,200089.77668050723,25.5307,25.5951,25.5038,25.5468,200089.7767
2008-07-02 10:20:00,47.58,47.8,47.56,47.74,211648.52429581416,25.5468,25.6649,25.536,25.6327,211648.5243
2008-07-02 10:30:00,47.74,47.9,47.62,47.89,259454.6066659185,25.6327,25.7186,25.5683,25.7132,259454.6067
2008-07-02 10:40:00,47.88,48.11,47.87,48.06,229716.08124789584,25.7079,25.8314,25.7025,25.8045,229716.0812
2008-07-02 10:50:00,48.06,48.19,47.99,48.12,195937.60520704745,25.8045,25.8743,25.7669,25.8367,195937.6052
2008-07-02 11:00:00,48.12,48.16,47.85,47.94,151610.36920659858,25.8367,25.8582,25.6918,25.7401,151610.3692
2008-07-02 11:10:00,47.95,47.96,47.76,47.86,138143.86713051284,25.7454,25.7508,25.6434,25.6971,138143.8671
2008-07-02 11:20:00,47.84,47.87,47.56,47.6,220513.971495904,25.6864,25.7025,25.536,25.5575,220513.9715
2008-07-02 11:30:00,47.6,47.68,47.5,47.61,149590.39389518573,25.5575,25.6005,25.5038,25.5629,149590.3939
2008-07-02 11:40:00,47.6,47.63,47.5,47.56,161149.14151049263,25.5575,25.5736,25.5038,25.536,161149.1415
2008-07-02 11:50:00,47.56,47.57,47.43,47.5,105599.820446639,25.536,25.5414,25.4662,25.5038,105599.8204
2008-07-02 12:00:00,47.5,47.59,47.5,47.58,140949.38839636403,25.5038,25.5522,25.5038,25.5468,140949.3884
2008-07-02 12:10:00,47.58,47.72,47.54,47.6,158792.50364717763,25.5468,25.622,25.5253,25.5575,158792.5036
2008-07-02 12:20:00,47.61,47.64,47.52,47.56,101223.20727191112,25.5629,25.579,25.5146,25.536,101223.2073
2008-07-02 12:30:00,47.57,47.69,47.5,47.68,70586.91504881607,25.5414,25.6058,25.5038,25.6005,70586.915
2008-07-02 12:40:00,47.69,47.82,47.62,47.78,135450.5667152957,25.6058,25.6756,25.5683,25.6542,135450.5667
2008-07-02 12:50:00,47.81,47.86,47.72,47.73,146672.65177870047,25.6703,25.6971,25.622,25.6273,146672.6518
2008-07-02 13:00:00,47.73,47.75,47.66,47.67,101223.20727191112,25.6273,25.6381,25.5897,25.5951,101223.2073
2008-07-02 13:10:00,47.69,47.83,47.66,47.83,80686.79160588037,25.6058,25.681,25.5897,25.681,80686.7916
2008-07-02 13:20:00,47.83,47.98,47.79,47.87,145774.8849736281,25.681,25.7616,25.6595,25.7025,145774.885
2008-07-02 13:30:00,47.88,47.88,47.67,47.72,93031.08517562565,25.7079,25.7079,25.5951,25.622,93031.0852
2008-07-02 13:40:00,47.72,47.87,47.7,47.87,83267.87117046346,25.622,25.7025,25.6112,25.7025,83267.8712
2008-07-02 13:50:00,47.86,47.98,47.83,47.91,129727.30333295926,25.6971,25.7616,25.681,25.724,129727.3033
2008-07-02 14:00:00,47.92,47.94,47.75,47.75,128829.53652788688,25.7293,25.7401,25.6381,25.6381,128829.5365
2008-07-02 14:10:00,47.75,47.89,47.72,47.84,132645.0454494445,25.6381,25.7132,25.622,25.6864,132645.0454
2008-07-02 14:20:00,47.84,47.84,47.52,47.53,142520.4803052407,25.6864,25.6864,25.5146,25.5199,142520.4803
2008-07-02 14:30:00,47.54,47.68,47.45,47.47,116373.02210750755,25.5253,25.6005,25.477,25.4877,116373.0221
2008-07-02 14:40:00,47.46,47.6,47.43,47.56,78666.81629446751,25.4824,25.5575,25.4662,25.536,78666.8163
2008-07-02 14:50:00,47.55,47.55,47.37,47.46,106834.24980361352,25.5307,25.5307,25.434,25.4824,106834.2498
2008-07-02 15:00:00,47.44,47.47,47.26,47.31,203007.5187969925,25.4716,25.4877,25.375,25.4018,203007.5188
2008-07-02 15:10:00,47.32,47.45,47.26,47.37,235551.56548086632,25.4072,25.477,25.375,25.434,235551.5655
2008-07-02 15:20:00,47.36,47.5,47.33,47.34,187521.04140949383,25.4287,25.5038,25.4126,25.4179,187521.0414
2008-07-02 15:30:00,47.34,47.43,47.11,47.25,269778.9249242509,25.4179,25.4662,25.2944,25.3696,269778.9249
2008-07-02 15:40:00,47.25,47.25,46.92,46.93,298170.800134665,25.3696,25.3696,25.1924,25.1978,298170.8001
2008-07-02 15:50:00,46.93,47.01,46.87,46.98,318033.89069689147,25.1978,25.2407,25.1656,25.2246,318033.8907
2008-07-03 09:30:00,47.26,47.81,47.26,47.66,185725.5077993491,25.375,25.6703,25.375,25.5897,185725.5078
2008-07-03 09:40:00,47.69,47.91,47.42,47.64,190887.6669285153,25.6058,25.724,25.4609,25.579,190887.6669
2008-07-03 09:50:00,47.63,47.8,47.38,47.51,326787.1170463472,25.5736,25.6649,25.4394,25.5092,326787.117
2008-07-03 10:00:00,47.51,47.62,46.99,47.18,225563.9097744361,25.5092,25.5683,25.23,25.332,225563.9098
2008-07-03 10:10:00,47.18,47.32,47.01,47.22,291100.88654472,25.332,25.4072,25.2407,25.3535,291100.8865
2008-07-03 10:20:00,47.2,47.36,47.05,47.2,193580.96734373245,25.3428,25.4287,25.2622,25.3428,193580.9673
2008-07-03 10:30:00,47.22,47.43,47.08,47.34,229603.8603972618,25.3535,25.4662,25.2783,25.4179,229603.8604
2008-07-03 10:40:00,47.34,47.42,47.13,47.28,139490.51733812143,25.4179,25.4609,25.3052,25.3857,139490.5173
2008-07-03 10:50:00,47.29,47.36,47.04,47.07,108966.44596566042,25.3911,25.4287,25.2568,25.273,108966.446
2008-07-03 11:00:00,47.09,47.23,46.87,46.98,198967.56817416675,25.2837,25.3589,25.1656,25.2246,198967.5682
2008-07-03 11:10:00,47.0,47.24,46.88,47.16,171361.238918191,25.2354,25.3642,25.1709,25.3213,171361.2389
2008-07-03 11:20:00,47.17,47.35,47.01,47.31,150263.71899899,25.3266,25.4233,25.2407,25.4018,150263.719
2008-07-03 11:30:00,47.32,47.32,47.04,47.17,123667.37739872068,25.4072,25.4072,25.2568,25.3266,123667.3774
2008-07-03 11:40:00,47.16,47.24,47.02,47.21,98081.02345415778,25.3213,25.3642,25.2461,25.3481,98081.0235
2008-07-03 11:50:00,47.21,47.22,47.05,47.17,68679.16058803725,25.3481,25.3535,25.2622,25.3266,68679.1606
2008-07-03 12:00:00,47.17,47.18,46.97,46.99,96285.489844013,25.3266,25.332,25.2193,25.23,96285.4898
2008-07-03 12:10:00,46.99,47.14,46.93,47.06,89664.45965660419,25.23,25.3105,25.1978,25.2676,89664.4597
2008-07-03 12:20:00,47.05,47.14,46.99,47.09,94938.83963640445,25.2622,25.3105,25.23,25.2837,94938.8396
2008-07-03 12:30:00,47.08,47.1,46.87,46.98,141622.71350016832,25.2783,25.2891,25.1656,25.2246,141622.7135
2008-07-03 12:40:00,46.99,46.99,46.83,46.97,201660.8685893839,25.23,25.23,25.1441,25.2193,201660.8686
2008-07-03 12:50:00,46.96,47.01,46.8,46.97,284479.8563573112,25.2139,25.2407,25.128,25.2193,284479.8564
2008-07-07 09:30:00,47.11,47.82,47.11,47.63,169004.601054876,25.2944,25.6756,25.2944,25.5736,169004.6011
2008-07-07 09:40:00,47.6,47.64,47.34,47.52,109415.3293681966,25.5575,25.579,25.4179,25.5146,109415.3294
2008-07-07 09:50:00,47.55,47.65,47.33,47.38,191897.6545842217,25.5307,25.5844,25.4126,25.4394,191897.6546
2008-07-07 10:00:00,47.39,47.54,47.3,47.3,101110.98642127706,25.4448,25.5253,25.3964,25.3964,101110.9864
2008-07-07 10:10:00,47.3,47.33,47.0,47.07,99427.67366176636,25.3964,25.4126,25.2354,25.273,99427.6737
2008-07-07 10:20:00,47.09,47.33,47.08,47.13,80799.01245651442,25.2837,25.4126,25.2783,25.3052,80799.0125
2008-07-07 10:30:00,47.13,47.33,47.13,47.23,70250.25249691392,25.3052,25.4126,25.3052,25.3589,70250.2525
2008-07-07 10:40:00,47.23,47.29,47.09,47.17,80574.57075524631,25.3589,25.3911,25.2837,25.3266,80574.5708
2008-07-07 10:50:00,47.14,47.17,46.91,46.93,54427.11255751318,25.3105,25.3266,25.187,25.1978,54427.1126
2008-07-07 11:00:00,46.93,47.07,46.81,46.85,65873.63932218606,25.1978,25.273,25.1334,25.1548,65873.6393
2008-07-07 11:10:00,46.87,47.18,46.85,47.17,97183.2566490854,25.1656,25.332,25.1548,25.3266,97183.2566
2008-07-07 11:20:00,47.17,47.21,47.03,47.12,84502.300527438,25.3266,25.3481,25.2515,25.2998,84502.3005
2008-07-07 11:30:00,47.14,47.22,46.99,47.07,64751.43081584558,25.3105,25.3535,25.23,25.273,64751.4308
2008-07-07 11:40:00,47.07,47.13,46.95,46.99,105150.9370441028,25.273,25.3052,25.2085,25.23,105150.937
2008-07-07 11:50:00,46.99,47.22,46.95,47.17,106048.70384917516,25.23,25.3535,25.2085,25.3266,106048.7038
2008-07-07 12:00:00,47.18,47.26,47.14,47.23,99539.8945124004,25.332,25.375,25.3105,25.3589,99539.8945
2008-07-07 12:10:00,47.24,47.26,46.9,46.94,108068.67916058804,25.3642,25.375,25.1817,25.2032,108068.6792
2008-07-07 12:20:00,46.95,46.99,46.65,46.66,185725.5077993491,25.2085,25.23,25.0474,25.0528,185725.5078
2008-07-07 12:30:00,46.67,46.85,46.55,46.85,277746.6053192683,25.0582,25.1548,24.9938,25.1548,277746.6053
2008-07-07 12:40:00,46.84,46.99,46.8,46.83,102906.52003142184,25.1495,25.23,25.128,25.1441,102906.52
2008-07-07 12:50:00,46.82,46.95,46.58,46.63,153630.34451801144,25.1387,25.2085,25.0099,25.0367,153630.3445
2008-07-07 13:00:00,46.67,46.68,46.46,46.64,129053.97822915496,25.0582,25.0636,24.9454,25.0421,129053.9782
2008-07-07 13:10:00,46.65,46.79,46.63,46.77,114353.04679609471,25.0474,25.1226,25.0367,25.1119,114353.0468
2008-07-07 13:20:00,46.77,46.78,46.64,46.66,91684.43496801706,25.1119,25.1172,25.0421,25.0528,91684.435
2008-07-07 13:30:00,46.66,46.76,46.58,46.64,85287.84648187633,25.0528,25.1065,25.0099,25.0421,85287.8465
2008-07-07 13:40:00,46.64,46.76,46.6,46.72,142857.14285714284,25.0421,25.1065,25.0206,25.085,142857.1429
2008-07-07 13:50:00,46.71,46.71,46.55,46.58,154976.99472562002,25.0797,25.0797,24.9938,25.0099,154976.9947
2008-07-07 14:00:00,46.59,46.76,46.46,46.55,131859.49949500617,25.0152,25.1065,24.9454,24.9938,131859.4995
2008-07-07 14:10:00,46.55,46.65,46.39,46.6,160700.25810795644,24.9938,25.0474,24.9078,25.0206,160700.2581
2008-07-07 14:20:00,46.6,46.7,46.49,46.61,129053.97822915496,25.0206,25.0743,24.9615,25.026,129053.9782
2008-07-07 14:30:00,46.6,46.67,46.53,46.58,84165.63797553585,25.0206,25.0582,24.983,25.0099,84165.638
2008-07-07 14:40:00,46.59,46.6,46.44,46.58,86634.4966894849,25.0152,25.0206,24.9347,25.0099,86634.4967
2008-07-07 14:50:00,46.59,46.63,46.46,46.62,75861.29502861631,25.0152,25.0367,24.9454,25.0313,75861.295
2008-07-07 15:00:00,46.62,46.82,46.61,46.73,165637.97553585455,25.0313,25.1387,25.026,25.0904,165637.9755
2008-07-07 15:10:00,46.74,46.95,46.66,46.94,218269.55448322292,25.0958,25.2085,25.0528,25.2032,218269.5545
2008-07-07 15:20:00,46.95,47.06,46.74,47.04,256536.8645494333,25.2085,25.2676,25.0958,25.2568,256536.8645
2008-07-07 15:30:00,47.05,47.26,46.99,47.15,291774.2116485243,25.2622,25.375,25.23,25.3159,291774.2116
2008-07-07 15:40:00,47.15,47.21,46.83,46.91,277971.0470205364,25.3159,25.3481,25.1441,25.187,277971.047
2008-07-07 15:50:00,46.91,46.95,46.55,46.57,277858.82616990234,25.187,25.2085,24.9938,25.0045,277858.8262
2008-07-08 09:30:00,46.57,47.09,46.55,46.85,155650.3198294243,25.0045,25.2837,24.9938,25.1548,155650.3198
2008-07-08 09:40:00,46.87,47.33,46.87,46.94,132869.4871507126,25.1656,25.4126,25.1656,25.2032,132869.4872
2008-07-08 09:50:00,46.94,47.31,46.94,47.1,260464.59432162496,25.2032,25.4018,25.2032,25.2891,260464.5943
2008-07-08 10:00:00,47.09,47.3,46.83,47.29,287958.70272696664,25.2837,25.3964,25.1441,25.3911,287958.7027
2008-07-08 10:10:00,47.28,47.29,46.89,46.98,314667.26517787005,25.3857,25.3911,25.1763,25.2246,314667.2652
2008-07-08 10:20:00,46.95,47.23,46.88,47.15,162944.6751206374,25.2085,25.3589,25.1709,25.3159,162944.6751
2008-07-08 10:30:00,47.17,47.27,47.01,47.08,85848.95073504657,25.3266,25.3803,25.2407,25.2783,85848.9507
2008-07-08 10:40:00,47.09,47.26,47.05,47.26,114465.26764672875,25.2837,25.375,25.2622,25.375,114465.2676
2008-07-08 10:50:00,47.26,47.46,47.17,47.41,108068.67916058804,25.375,25.4824,25.3266,25.4555,108068.6792
2008-07-08 11:00:00,47.41,47.5,47.18,47.42,88093.36774772752,25.4555,25.5038,25.332,25.4609,88093.3677
2008-07-08 11:10:00,47.45,47.61,47.41,47.47,96734.3732465492,25.477,25.5629,25.4555,25.4877,96734.3732
2008-07-08 11:20:00,47.47,47.57,47.34,47.52,77769.04948939513,25.4877,25.5414,25.4179,25.5146,77769.0495
2008-07-08 11:30:00,47.52,47.52,47.34,47.44,162159.12916619907,25.5146,25.5146,25.4179,25.4716,162159.1292
2008-07-08 11:40:00,47.45,47.5,47.22,47.26,188082.1456626641,25.477,25.5038,25.3535,25.375,188082.1457
2008-07-08 11:50:00,47.25,47.35,47.21,47.24,84726.74222870609,25.3696,25.4233,25.3481,25.3642,84726.7422
2008-07-08 12:00:00,47.24,47.24,47.03,47.14,174503.42273594433,25.3642,25.3642,25.2515,25.3105,174503.4227
2008-07-08 12:10:00,47.14,47.19,47.04,47.09,190551.0043766132,25.3105,25.3374,25.2568,25.2837,190551.0044
2008-07-08 12:20:00,47.09,47.42,47.07,47.42,266973.4036583997,25.2837,25.4609,25.273,25.4609,266973.4037
2008-07-08 12:30:00,47.42,47.58,47.32,47.43,142183.81775333858,25.4609,25.5468,25.4072,25.4662,142183.8178
2008-07-08 12:40:00,47.44,47.46,47.22,47.22,70586.91504881607,25.4716,25.4824,25.3535,25.3535,70586.915
2008-07-08 12:50:00,47.22,47.36,47.22,47.32,45449.44450678936,25.3535,25.4287,25.3535,25.4072,45449.4445
2008-07-08 13:00:00,47.34,47.5,47.26,47.46,104926.49534283468,25.4179,25.5038,25.375,25.4824,104926.4953
2008-07-08 13:10:00,47.46,47.47,47.14,47.17,127707.3280215464,25.4824,25.4877,25.3105,25.3266,127707.328
2008-07-08 13:20:00,47.15,47.21,47.02,47.09,91347.77241611492,25.3159,25.3481,25.2461,25.2837,91347.7724
2008-07-08 13:30:00,47.09,47.17,46.93,46.96,91347.77241611492,25.2837,25.3266,25.1978,25.2139,91347.7724
2008-07-08 13:40:00,46.96,47.17,46.96,47.11,105375.37874537088,25.2139,25.3266,25.2139,25.2944,105375.3787
2008-07-08 13:50:00,47.1,47.13,46.95,47.0,76534.6201324206,25.2891,25.3052,25.2085,25.2354,76534.6201
2008-07-08 14:00:00,47.01,47.16,46.95,47.16,49040.51172707889,25.2407,25.3213,25.2085,25.3213,49040.5117
2008-07-08 14:10:00,47.14,47.25,47.1,47.18,80686.79160588037,25.3105,25.3696,25.2891,25.332,80686.7916
2008-07-08 14:20:00,47.17,47.37,47.14,47.35,140837.16754573,25.3266,25.434,25.3105,25.4233,140837.1675
2008-07-08 14:30:00,47.36,47.49,47.2,47.34,212882.95365278868,25.4287,25.4985,25.3428,25.4179,212882.9537
2008-07-08 14:40:00,47.34,47.82,47.34,47.65,219952.8672427337,25.4179,25.6756,25.4179,25.5844,219952.8672
2008-07-08 14:50:00,47.63,47.87,47.56,47.86,131522.83694310402,25.5736,25.7025,25.536,25.6971,131522.8369
2008-07-08 15:00:00,47.86,48.0,47.83,47.99,185725.5077993491,25.6971,25.7723,25.681,25.7669,185725.5078
2008-07-08 15:10:00,47.99,48.18,47.93,48.0,285826.5065649197,25.7669,25.8689,25.7347,25.7723,285826.5066
2008-07-08 15:20:00,48.0,48.07,47.84,48.05,177870.04825496578,25.7723,25.8099,25.6864,25.7991,177870.0483
2008-07-08 15:30:00,48.05,48.14,47.84,48.0,227920.5476377511,25.7991,25.8475,25.6864,25.7723,227920.5476
2008-07-08 15:40:00,48.02,48.14,48.01,48.12,287846.4818763326,25.783,25.8475,25.7777,25.8367,287846.4819
2008-07-08 15:50:00,48.12,48.3,48.1,48.17,520816.9677926158,25.8367,25.9334,25.826,25.8636,520816.9678
2008-07-09 09:30:00,48.19,48.56,47.96,47.99,243294.8041746156,25.8743,26.073,25.7508,25.7669,243294.8042
2008-07-09 09:40:00,48.0,48.46,47.83,48.15,159465.82875098192,25.7723,26.0193,25.681,25.8528,159465.8288
2008-07-09 09:50:00,48.15,48.19,47.81,48.04,156211.42408259457,25.8528,25.8743,25.6703,25.7938,156211.4241
2008-07-09 10:00:00,48.02,48.07,47.63,47.88,164291.325328246,25.783,25.8099,25.5736,25.7079,164291.3253
2008-07-09 10:10:00,47.88,48.34,47.86,48.31,203007.5187969925,25.7079,25.9548,25.6971,25.9387,203007.5188
2008-07-09 10:20:00,48.3,48.39,48.15,48.27,181348.8946246213,25.9334,25.9817,25.8528,25.9173,181348.8946
2008-07-09 10:30:00,48.29,48.31,47.94,47.94,196162.0469083156,25.928,25.9387,25.7401,25.7401,196162.0469
2008-07-09 10:40:00,47.96,48.23,47.85,48.16,139939.4007406576,25.7508,25.8958,25.6918,25.8582,139939.4007
2008-07-09 10:50:00,48.16,48.4,48.06,48.24,132420.6037481764,25.8582,25.9871,25.8045,25.9012,132420.6037
2008-07-09 11:00:00,48.24,48.53,48.22,48.47,213107.3953540568,25.9012,26.0569,25.8904,26.0246,213107.3954
2008-07-09 11:10:00,48.48,48.53,48.16,48.38,163169.1168219055,26.03,26.0569,25.8582,25.9763,163169.1168
2008-07-09 11:20:00,48.35,48.5,48.32,48.48,154528.1113230838,25.9602,26.0408,25.9441,26.03,154528.1113
2008-07-09 11:30:00,48.48,48.48,48.11,48.16,116934.1263606778,26.03,26.03,25.8314,25.8582,116934.1264
2008-07-09 11:40:00,48.17,48.31,48.15,48.15,128380.65312535068,25.8636,25.9387,25.8528,25.8528,128380.6531
2008-07-09 11:50:00,48.18,48.18,47.92,48.11,85175.62563124228,25.8689,25.8689,25.7293,25.8314,85175.6256
2008-07-09 12:00:00,48.1,48.15,47.97,48.08,122545.1688923802,25.826,25.8528,25.7562,25.8152,122545.1689
2008-07-09 12:10:00,48.08,48.18,48.0,48.16,79115.6996970037,25.8152,25.8689,25.7723,25.8582,79115.6997
2008-07-09 12:20:00,48.16,48.22,48.08,48.09,122096.285489844,25.8582,25.8904,25.8152,25.8206,122096.2855
2008-07-09 12:30:00,48.1,48.21,47.99,48.03,96173.26899337897,25.826,25.885,25.7669,25.7884,96173.269
2008-07-09 12:40:00,48.05,48.13,47.99,48.09,124228.48165189092,25.7991,25.8421,25.7669,25.8206,124228.4817
2008-07-09 12:50:00,48.08,48.18,48.02,48.11,106946.47065424756,25.8152,25.8689,25.783,25.8314,106946.4707
2008-07-09 13:00:00,48.1,48.12,47.94,47.99,108293.12086185612,25.826,25.8367,25.7401,25.7669,108293.1209
2008-07-09 13:10:00,47.99,48.07,47.91,47.99,140163.8424419257,25.7669,25.8099,25.724,25.7669,140163.8424
2008-07-09 13:20:00,47.99,48.01,47.87,47.99,153405.90281674336,25.7669,25.7777,25.7025,25.7669,153405.9028
2008-07-09 13:30:00,47.98,48.07,47.91,47.92,131298.39524183594,25.7616,25.8099,25.724,25.7293,131298.3952
2008-07-09 13:40:00,47.93,48.02,47.91,47.99,97407.69835035349,25.7347,25.783,25.724,25.7669,97407.6984
2008-07-09 13:50:00,48.0,48.04,47.92,47.98,140276.06329255976,25.7723,25.7938,25.7293,25.7616,140276.0633
2008-07-09 14:00:00,47.99,48.03,47.84,47.96,189989.90012344293,25.7669,25.7884,25.6864,25.7508,189989.9001
2008-07-09 14:10:00,47.97,48.09,47.81,47.81,178992.25676130623,25.7562,25.8206,25.6703,25.6703,178992.2568
2008-07-09 14:20:00,47.82,47.97,47.5,47.62,258556.8398608461,25.6756,25.7562,25.5038,25.5683,258556.8399
2008-07-09 14:30:00,47.62,47.67,47.51,47.65,153518.1236673774,25.5683,25.5951,25.5092,25.5844,153518.1237
2008-07-09 14:40:00,47.65,47.76,47.58,47.68,166535.74234092692,25.5844,25.6434,25.5468,25.6005,166535.7423
2008-07-09 14:50:00,47.7,47.72,47.2,47.3,363595.5560543149,25.6112,25.622,25.3428,25.3964,363595.5561
2008-07-09 15:00:00,47.29,47.34,47.08,47.19,286275.38996745594,25.3911,25.4179,25.2783,25.3374,286275.39
2008-07-09 15:10:00,47.18,47.3,47.15,47.2,239367.07440242395,25.332,25.3964,25.3159,25.3428,239367.0744
2008-07-09 15:20:00,47.22,47.28,47.1,47.13,268881.1581191785,25.3535,25.3857,25.2891,25.3052,268881.1581
2008-07-09 15:30:00,47.14,47.34,47.08,47.16,289529.7946358433,25.3105,25.4179,25.2783,25.3213,289529.7946
2008-07-09 15:40:00,47.17,47.17,46.8,46.96,632364.4933228594,25.3266,25.3266,25.128,25.2139,632364.4933
2008-07-09 15:50:00,46.96,47.1,46.87,46.88,478060.8237010436,25.2139,25.2891,25.1656,25.1709,478060.8237
2008-07-10 09:30:00,46.81,47.31,46.52,46.73,257659.0730557737,25.1334,25.4018,24.9776,25.0904,257659.0731
2008-07-10 09:40:00,46.72,47.29,46.68,46.9,205251.93580967345,25.085,25.3911,25.0636,25.1817,205251.9358
2008-07-10 09:50:00,46.91,47.18,46.77,46.9,139041.6339355852,25.187,25.332,25.1119,25.1817,139041.6339
2008-07-10 10:00:00,46.89,46.9,46.4,46.76,225451.688923802,25.1763,25.1817,24.9132,25.1065,225451.6889
2008-07-10 10:10:00,46.76,46.84,46.43,46.66,207720.7945236225,25.1065,25.1495,24.9293,25.0528,207720.7945
2008-07-10 10:20:00,46.68,46.95,46.45,46.72,122096.285489844,25.0636,25.2085,24.9401,25.085,122096.2855
2008-07-10 10:30:00,46.68,46.91,46.5,46.6,131298.39524183594,25.0636,25.187,24.9669,25.0206,131298.3952
2008-07-10 10:40:00,46.6,46.87,46.51,46.7,147682.6394344069,25.0206,25.1656,24.9723,25.0743,147682.6394
2008-07-10 10:50:00,46.7,46.7,46.45,46.52,74739.08652227583,25.0743,25.0743,24.9401,24.9776,74739.0865
2008-07-10 11:00:00,46.52,46.93,46.43,46.74,113455.27999102233,24.9776,25.1978,24.9293,25.0958,113455.28
2008-07-10 11:10:00,46.71,46.93,46.63,46.71,65649.19762091797,25.0797,25.1978,25.0367,25.0797,65649.1976
2008-07-10 11:20:00,46.7,46.88,46.7,46.85,63517.001458871055,25.0743,25.1709,25.0743,25.1548,63517.0015
2008-07-10 11:30:00,46.87,47.17,46.85,47.09,212995.17450342272,25.1656,25.3266,25.1548,25.2837,212995.1745
2008-07-10 11:40:00,47.09,47.13,46.94,46.96,197059.813713388,25.2837,25.3052,25.2032,25.2139,197059.8137
2008-07-10 11:50:00,46.97,47.09,46.95,47.09,124901.8067556952,25.2193,25.2837,25.2085,25.2837,124901.8068
2008-07-10 12:00:00,47.09,47.23,47.03,47.05,224666.1429693637,25.2837,25.3589,25.2515,25.2622,224666.143
2008-07-10 12:10:00,47.05,47.17,47.03,47.14,124004.0399506228,25.2622,25.3266,25.2515,25.3105,124004.04
2008-07-10 12:20:00,47.16,47.17,46.89,46.98,70811.35675008416,25.3213,25.3266,25.1763,25.2246,70811.3568
2008-07-10 12:30:00,46.99,47.02,46.88,47.01,77881.27034002918,25.23,25.2461,25.1709,25.2407,77881.2703
2008-07-10 12:40:00,47.01,47.11,46.99,47.09,51509.37044102794,25.2407,25.2944,25.23,25.2837,51509.3704
2008-07-10 12:50:00,47.08,47.08,46.91,47.01,138256.08798114688,25.2783,25.2783,25.187,25.2407,138256.088
2008-07-10 13:00:00,47.01,47.08,46.89,47.04,167321.28829536526,25.2407,25.2783,25.1763,25.2568,167321.2883
2008-07-10 13:10:00,47.03,47.15,46.93,47.07,139490.51733812143,25.2515,25.3159,25.1978,25.273,139490.5173
2008-07-10 13:20:00,47.07,47.13,46.99,47.01,162159.12916619907,25.273,25.3052,25.23,25.2407,162159.1292
2008-07-10 13:30:00,47.03,47.14,47.0,47.05,188643.2499158344,25.2515,25.3105,25.2354,25.2622,188643.2499
2008-07-10 13:40:00,47.05,47.09,46.96,47.01,89664.45965660419,25.2622,25.2837,25.2139,25.2407,89664.4597
2008-07-10 13:50:00,47.02,47.09,46.97,46.98,115138.59275053303,25.2461,25.2837,25.2193,25.2246,115138.5928
2008-07-10 14:00:00,46.99,47.07,46.95,47.01,146897.09347996858,25.23,25.273,25.2085,25.2407,146897.0935
2008-07-10 14:10:00,47.01,47.04,46.78,46.81,161485.80406239477,25.2407,25.2568,25.1172,25.1334,161485.8041
2008-07-10 14:20:00,46.81,46.95,46.43,46.59,154415.89047244977,25.1334,25.2085,24.9293,25.0152,154415.8905
2008-07-10 14:30:00,46.6,46.71,46.43,46.51,132981.70800134665,25.0206,25.0797,24.9293,24.9723,132981.708
2008-07-10 14:40:00,46.51,46.52,46.26,46.3,200763.1017843116,24.9723,24.9776,24.838,24.8595,200763.1018
2008-07-10 14:50:00,46.28,46.52,46.21,46.48,204915.27325777127,24.8488,24.9776,24.8112,24.9562,204915.2733
2008-07-10 15:00:00,46.48,46.78,46.45,46.73,182919.98653349795,24.9562,25.1172,24.9401,25.0904,182919.9865
2008-07-10 15:10:00,46.73,46.85,46.57,46.59,171024.57636628885,25.0904,25.1548,25.0045,25.0152,171024.5764
2008-07-10 15:20:00,46.58,46.73,46.43,46.49,287509.8193244305,25.0099,25.0904,24.9293,24.9615,287509.8193
2008-07-10 15:30:00,46.48,46.6,46.39,46.58,276624.39681292785,24.9562,25.0206,24.9078,25.0099,276624.3968
2008-07-10 15:40:00,46.57,46.68,46.44,46.67,350241.2748288632,25.0045,25.0636,24.9347,25.0582,350241.2748
2008-07-10 15:50:00,46.67,46.8,46.52,46.7,324991.58343620243,25.0582,25.128,24.9776,25.0743,324991.5834
2008-07-11 09:30:00,46.11,46.46,45.87,46.18,191448.7711816856,24.7575,24.9454,24.6286,24.7951,191448.7712
2008-07-11 09:40:00,46.12,46.68,45.94,46.68,279654.3597800471,24.7629,25.0636,24.6662,25.0636,279654.3598
2008-07-11 09:50:00,46.68,46.73,46.15,46.33,125911.79441140164,25.0636,25.0904,24.779,24.8756,125911.7944
2008-07-11 10:00:00,46.33,46.63,46.19,46.44,151834.81090786666,24.8756,25.0367,24.8005,24.9347,151834.8109
2008-07-11 10:10:00,46.45,46.48,46.12,46.15,60150.37593984962,24.9401,24.9562,24.7629,24.779,60150.3759
2008-07-11 10:20:00,46.13,46.44,45.69,45.95,200987.5434855796,24.7682,24.9347,24.532,24.6716,200987.5435
2008-07-11 10:30:00,45.92,46.07,45.67,45.86,208730.7821793289,24.6555,24.736,24.5213,24.6233,208730.7822
2008-07-11 10:40:00,45.86,46.03,45.83,45.97,169004.601054876,24.6233,24.7146,24.6072,24.6823,169004.6011
2008-07-11 10:50:00,45.97,46.28,45.89,46.17,163505.77937380766,24.6823,24.8488,24.6394,24.7897,163505.7794
2008-07-11 11:00:00,46.17,46.29,45.94,46.05,179104.4776119403,24.7897,24.8542,24.6662,24.7253,179104.4776
2008-07-11 11:10:00,46.05,46.16,45.93,46.0,209404.1072831332,24.7253,24.7844,24.6609,24.6984,209404.1073
2008-07-11 11:20:00,46.0,46.02,45.87,45.94,216810.68342498035,24.6984,24.7092,24.6286,24.6662,216810.6834
2008-07-11 11:30:00,45.94,45.95,45.4,45.46,302771.85501066095,24.6662,24.6716,24.3763,24.4085,302771.855
2008-07-11 11:40:00,45.45,45.7,45.41,45.52,176635.61889799123,24.4031,24.5374,24.3817,24.4407,176635.6189
2008-07-11 11:50:00,45.52,45.54,45.31,45.53,185501.066098081,24.4407,24.4515,24.328,24.4461,185501.0661
2008-07-11 12:00:00,45.53,45.54,45.38,45.44,303894.06351700146,24.4461,24.4515,24.3656,24.3978,303894.0635
2008-07-11 12:10:00,45.42,45.52,45.2,45.44,180114.4652676467,24.387,24.4407,24.2689,24.3978,180114.4653
2008-07-11 12:20:00,45.44,45.55,45.39,45.45,120749.63528223544,24.3978,24.4568,24.3709,24.4031,120749.6353
2008-07-11 12:30:00,45.45,45.5,45.29,45.29,114353.04679609471,24.4031,24.43,24.3172,24.3172,114353.0468
2008-07-11 12:40:00,45.29,45.4,45.27,45.38,97744.36090225563,24.3172,24.3763,24.3065,24.3656,97744.3609
2008-07-11 12:50:00,45.38,45.44,45.27,45.32,99652.11536303443,24.3656,24.3978,24.3065,24.3333,99652.1154
2008-07-11 13:00:00,45.3,45.3,45.12,45.21,97856.58175288967,24.3226,24.3226,24.226,24.2743,97856.5818
2008-07-11 13:10:00,45.22,45.38,45.11,45.35,100325.44046683871,24.2796,24.3656,24.2206,24.3494,100325.4405
2008-07-11 13:20:00,45.35,45.4,45.23,45.32,84614.52137807204,24.3494,24.3763,24.285,24.3333,84614.5214
2008-07-11 13:30:00,45.32,45.45,45.28,45.4,55885.9836157558,24.3333,24.4031,24.3119,24.3763,55885.9836
2008-07-11 13:40:00,45.39,45.58,45.37,45.52,82818.98776792728,24.3709,24.4729,24.3602,24.4407,82818.9878
2008-07-11 13:50:00,45.52,45.69,45.39,45.54,86410.05498821681,24.4407,24.532,24.3709,24.4515,86410.055
2008-07-11 14:00:00,45.54,45.76,45.43,45.62,205588.5983615756,24.4515,24.5696,24.3924,24.4944,205588.5984
2008-07-11 14:10:00,45.62,45.71,45.46,45.7,185837.72864998315,24.4944,24.5427,24.4085,24.5374,185837.7286
2008-07-11 14:20:00,45.71,45.73,45.23,45.28,157558.0742902031,24.5427,24.5535,24.285,24.3119,157558.0743
2008-07-11 14:30:00,45.26,45.42,45.13,45.34,108854.22511502636,24.3011,24.387,24.2313,24.3441,108854.2251
2008-07-11 14:40:00,45.31,45.9,45.29,45.89,131410.61609246998,24.328,24.6448,24.3172,24.6394,131410.6161
2008-07-11 14:50:00,45.89,46.12,45.46,46.12,352597.9126921782,24.6394,24.7629,24.4085,24.7629,352597.9127
2008-07-11 15:00:00,46.12,46.51,45.89,46.03,491527.3257771294,24.7629,24.9723,24.6394,24.7146,491527.3258
2008-07-11 15:10:00,46.05,46.17,45.68,45.68,170351.25126248455,24.7253,24.7897,24.5266,24.5266,170351.2513
2008-07-11 15:20:00,45.67,45.91,45.6,45.77,192907.64223992816,24.5213,24.6501,24.4837,24.575,192907.6422
2008-07-11 15:30:00,45.79,45.84,45.43,45.61,212097.40769835035,24.5857,24.6125,24.3924,24.489,212097.4077
2008-07-11 15:40:00,45.57,45.57,45.29,45.43,233643.8110200875,24.4676,24.4676,24.3172,24.3924,233643.811
2008-07-11 15:50:00,45.43,45.63,45.42,45.6,309280.66434743576,24.3924,24.4998,24.387,24.4837,309280.6643
2008-07-14 09:30:00,45.96,46.55,45.79,46.19,160812.4789585905,24.677,24.9938,24.5857,24.8005,160812.479
2008-07-14 09:40:00,46.19,46.29,45.73,45.89,167433.50914599933,24.8005,24.8542,24.5535,24.6394,167433.5091
2008-07-14 09:50:00,45.88,46.01,45.23,45.46,190326.56267534508,24.634,24.7038,24.285,24.4085,190326.5627
2008-07-14 10:00:00,45.48,45.59,45.08,45.4,171585.68061945908,24.4192,24.4783,24.2045,24.3763,171585.6806
2008-07-14 10:10:00,45.37,45.62,45.24,45.46,66883.62697789249,24.3602,24.4944,24.2904,24.4085,66883.627
2008-07-14 10:20:00,45.46,45.5,44.98,45.08,136123.89181909998,24.4085,24.43,24.1508,24.2045,136123.8918
2008-07-14 10:30:00,45.11,45.4,45.05,45.31,96846.59409718325,24.2206,24.3763,24.1884,24.328,96846.5941
2008-07-14 10:40:00,45.32,45.41,45.1,45.31,81135.67500841655,24.3333,24.3817,24.2152,24.328,81135.675
2008-07-14 10:50:00,45.31,45.5,45.28,45.46,97183.2566490854,24.328,24.43,24.3119,24.4085,97183.2566
2008-07-14 11:00:00,45.42,45.61,45.38,45.38,198294.24307036249,24.387,24.489,24.3656,24.3656,198294.2431
2008-07-14 11:10:00,45.39,45.58,45.32,45.55,151947.03175850073,24.3709,24.4729,24.3333,24.4568,151947.0318
2008-07-14 11:20:00,45.54,45.58,45.32,45.55,96397.71069464706,24.4515,24.4729,24.3333,24.4568,96397.7107
2008-07-14 11:30:00,45.54,45.63,45.31,45.44,101672.0906744473,24.4515,24.4998,24.328,24.3978,101672.0907
2008-07-14 11:40:00,45.41,45.53,45.24,45.32,136236.11266973402,24.3817,24.4461,24.2904,24.3333,136236.1127
2008-07-14 11:50:00,45.32,45.36,44.69,45.01,270340.0291774211,24.3333,24.3548,23.9951,24.1669,270340.0292
2008-07-14 12:00:00,45.02,45.17,44.8,44.91,152957.01941420714,24.1723,24.2528,24.0541,24.1132,152957.0194
2008-07-14 12:10:00,44.89,44.95,44.72,44.86,184939.9618449108,24.1025,24.1347,24.0112,24.0864,184939.9618
2008-07-14 12:20:00,44.86,44.93,44.7,44.81,151161.4858040624,24.0864,24.1239,24.0004,24.0595,151161.4858
2008-07-14 12:30:00,44.8,44.83,44.6,44.8,102120.9740769835,24.0541,24.0702,23.9468,24.0541,102120.9741
2008-07-14 12:40:00,44.8,44.85,44.69,44.75,83941.19627426776,24.0541,24.081,23.9951,24.0273,83941.1963
2008-07-14 12:50:00,44.75,44.95,44.75,44.83,123442.9356974526,24.0273,24.1347,24.0273,24.0702,123442.9357
2008-07-14 13:00:00,44.81,44.88,44.61,44.66,71596.9027045225,24.0595,24.0971,23.9521,23.979,71596.9027
2008-07-14 13:10:00,44.64,44.78,44.56,44.77,73392.43631466725,23.9682,24.0434,23.9253,24.038,73392.4363
2008-07-14 13:20:00,44.76,44.89,44.74,44.84,59252.60913477724,24.0327,24.1025,24.0219,24.0756,59252.6091
2008-07-14 13:30:00,44.86,44.88,44.73,44.84,90337.78476040848,24.0864,24.0971,24.0166,24.0756,90337.7848
2008-07-14 13:40:00,44.85,45.0,44.74,44.96,178318.93165750196,24.081,24.1615,24.0219,24.14,178318.9317
2008-07-14 13:50:00,44.96,45.01,44.74,44.82,123442.9356974526,24.14,24.1669,24.0219,24.0649,123442.9357
2008-07-14 14:00:00,44.82,45.0,44.75,44.84,117944.11401638424,24.0649,24.1615,24.0273,24.0756,117944.114
2008-07-14 14:10:00,44.84,44.88,44.63,44.72,138256.08798114688,24.0756,24.0971,23.9629,24.0112,138256.088
2008-07-14 14:20:00,44.73,44.9,44.72,44.82,81247.89585905061,24.0166,24.1078,24.0112,24.0649,81247.8959
2008-07-14 14:30:00,44.82,44.95,44.74,44.79,107395.35405678376,24.0649,24.1347,24.0219,24.0488,107395.3541
2008-07-14 14:40:00,44.8,44.8,44.6,44.72,183705.53248793623,24.0541,24.0541,23.9468,24.0112,183705.5325
2008-07-14 14:50:00,44.72,44.84,44.6,44.74,145101.5598698238,24.0112,24.0756,23.9468,24.0219,145101.5599
2008-07-14 15:00:00,44.73,44.81,44.6,44.62,135899.45011783188,24.0166,24.0595,23.9468,23.9575,135899.4501
2008-07-14 15:10:00,44.62,44.8,44.61,44.74,111996.4089327797,23.9575,24.0541,23.9521,24.0219,111996.4089
2008-07-14 15:20:00,44.75,45.18,44.67,44.92,286387.61081809,24.0273,24.2582,23.9843,24.1186,286387.6108
2008-07-14 15:30:00,44.93,45.16,44.89,44.97,241050.38716193463,24.1239,24.2474,24.1025,24.1454,241050.3872
2008-07-14 15:40:00,44.97,45.0,44.69,44.81,325103.8042868365,24.1454,24.1615,23.9951,24.0595,325103.8043
2008-07-14 15:50:00,44.8,44.84,44.51,44.61,344630.2322971608,24.0541,24.0756,23.8984,23.9521,344630.2323
2008-07-15 09:30:00,44.47,44.47,43.55,43.83,373807.6534620132,23.877,23.877,23.383,23.5333,373807.6535
2008-07-15 09:40:00,43.78,43.78,43.18,43.22,166423.5214902929,23.5065,23.5065,23.1843,23.2058,166423.5215
2008-07-15 09:50:00,43.21,43.46,43.12,43.18,336886.9936034115,23.2004,23.3347,23.1521,23.1843,336886.9936
2008-07-15 10:00:00,43.16,43.24,42.53,43.06,563573.111884188,23.1736,23.2165,22.8353,23.1199,563573.1119
2008-07-15 10:10:00,43.01,43.15,42.85,43.08,305689.5971271462,23.093,23.1682,23.0071,23.1306,305689.5971
2008-07-15 10:20:00,43.08,43.35,43.08,43.24,272472.22533946804,23.1306,23.2756,23.1306,23.2165,272472.2253
2008-07-15 10:30:00,43.23,43.23,42.87,43.08,215800.6957692739,23.2112,23.2112,23.0179,23.1306,215800.6958
2008-07-15 10:40:00,43.07,43.48,43.06,43.32,233531.59016945347,23.1253,23.3454,23.1199,23.2595,233531.5902
2008-07-15 10:50:00,43.3,43.6,43.21,43.24,241162.6080125688,23.2488,23.4098,23.2004,23.2165,241162.608
2008-07-15 11:00:00,43.22,44.15,43.22,43.9,337111.4353046796,23.2058,23.7051,23.2058,23.5709,337111.4353
2008-07-15 11:10:00,43.9,44.01,43.57,43.95,254292.4475367524,23.5709,23.63,23.3937,23.5978,254292.4475
2008-07-15 11:20:00,43.98,44.18,43.81,43.94,209965.21153630345,23.6139,23.7212,23.5226,23.5924,209965.2115
2008-07-15 11:30:00,43.92,43.93,43.53,43.7,164627.9878801481,23.5816,23.587,23.3722,23.4635,164627.9879
2008-07-15 11:40:00,43.68,43.71,43.46,43.52,176186.73549545504,23.4528,23.4689,23.3347,23.3669,176186.7355
2008-07-15 11:50:00,43.53,44.64,43.49,44.47,303332.9592638312,23.3722,23.9682,23.3508,23.877,303332.9593
2008-07-15 12:00:00,44.47,44.58,44.1,44.1,222870.6093592189,23.877,23.936,23.6783,23.6783,222870.6094
2008-07-15 12:10:00,44.1,44.41,43.98,44.41,185276.62439681293,23.6783,23.8447,23.6139,23.8447,185276.6244
2008-07-15 12:20:00,44.41,44.69,44.11,44.24,167096.84659409718,23.8447,23.9951,23.6837,23.7535,167096.8466
2008-07-15 12:30:00,44.23,44.43,44.14,44.28,148468.18538884525,23.7481,23.8555,23.6998,23.7749,148468.1854
2008-07-15 12:40:00,44.29,44.57,44.03,44.03,105150.9370441028,23.7803,23.9306,23.6407,23.6407,105150.937
2008-07-15 12:50:00,44.0,44.45,43.98,44.44,124565.14420379304,23.6246,23.8662,23.6139,23.8608,124565.1442
2008-07-15 13:00:00,44.44,44.72,44.34,44.51,199416.4515767029,23.8608,24.0112,23.8072,23.8984,199416.4516
2008-07-15 13:10:00,44.52,44.71,44.28,44.28,194254.29244753675,23.9038,24.0058,23.7749,23.7749,194254.2924
2008-07-15 13:20:00,44.28,44.29,43.74,43.98,177757.8274043317,23.7749,23.7803,23.485,23.6139,177757.8274
2008-07-15 13:30:00,43.97,44.18,43.86,43.89,123779.59824935472,23.6085,23.7212,23.5494,23.5655,123779.5982
2008-07-15 13:40:00,43.91,44.14,43.89,44.14,59813.71338794748,23.5763,23.6998,23.5655,23.6998,59813.7134
2008-07-15 13:50:00,44.13,44.18,44.04,44.07,65088.09336774772,23.6944,23.7212,23.6461,23.6622,65088.0934
2008-07-15 14:00:00,44.08,44.14,43.73,43.78,129053.97822915496,23.6676,23.6998,23.4796,23.5065,129053.9782
2008-07-15 14:10:00,43.78,44.15,43.75,44.04,177757.8274043317,23.5065,23.7051,23.4904,23.6461,177757.8274
2008-07-15 14:20:00,44.02,44.15,43.94,44.05,133542.81225451687,23.6353,23.7051,23.5924,23.6514,133542.8123
2008-07-15 14:30:00,44.04,44.31,44.03,44.12,131747.27864437213,23.6461,23.791,23.6407,23.689,131747.2786
2008-07-15 14:40:00,44.13,44.19,44.02,44.16,104477.6119402985,23.6944,23.7266,23.6353,23.7105,104477.6119
2008-07-15 14:50:00,44.18,44.4,44.09,44.39,163842.44192570978,23.7212,23.8394,23.6729,23.834,163842.4419
2008-07-15 15:00:00,44.37,44.63,44.28,44.41,159802.49130288407,23.8233,23.9629,23.7749,23.8447,159802.4913
2008-07-15 15:10:00,44.41,44.52,44.06,44.35,147009.31433060262,23.8447,23.9038,23.6568,23.8125,147009.3143
2008-07-15 15:20:00,44.32,44.34,43.83,43.83,200875.3226349456,23.7964,23.8072,23.5333,23.5333,200875.3226
2008-07-15 15:30:00,43.85,43.93,43.59,43.63,350465.7165301313,23.5441,23.587,23.4045,23.4259,350465.7165
2008-07-15 15:40:00,43.63,43.78,43.44,43.58,325664.9085400067,23.4259,23.5065,23.3239,23.3991,325664.9085
2008-07-15 15:50:00,43.57,43.66,43.13,43.17,470766.4684098305,23.3937,23.442,23.1575,23.179,470766.4684
2008-07-16 09:30:00,43.36,43.4,43.06,43.18,262484.5696330378,23.281,23.3024,23.1199,23.1843,262484.5696
2008-07-16 09:40:00,43.15,43.19,42.78,43.0,265851.19515205926,23.1682,23.1897,22.9696,23.0877,265851.1952
2008-07-16 09:50:00,43.0,43.81,43.0,43.65,272584.4461901021,23.0877,23.5226,23.0877,23.4367,272584.4462
2008-07-16 10:00:00,43.65,43.77,43.33,43.46,357984.51352261245,23.4367,23.5011,23.2649,23.3347,357984.5135
2008-07-16 10:10:00,43.46,43.49,43.13,43.15,182695.54483222985,23.3347,23.3508,23.1575,23.1682,182695.5448
2008-07-16 10:20:00,43.14,43.35,43.08,43.25,184042.1950398384,23.1628,23.2756,23.1306,23.2219,184042.195
2008-07-16 10:30:00,43.25,43.97,43.15,43.92,231623.83570867463,23.2219,23.6085,23.1682,23.5816,231623.8357
2008-07-16 10:40:00,43.92,44.02,43.6,43.81,222870.6093592189,23.5816,23.6353,23.4098,23.5226,222870.6094
2008-07-16 10:50:00,43.84,43.9,43.69,43.83,111435.30467960949,23.5387,23.5709,23.4582,23.5333,111435.3047
2008-07-16 11:00:00,43.83,44.11,43.8,44.01,108854.22511502636,23.5333,23.6837,23.5172,23.63,108854.2251
2008-07-16 11:10:00,44.01,44.09,43.95,44.02,198069.8013690944,23.63,23.6729,23.5978,23.6353,198069.8014
2008-07-16 11:20:00,44.02,44.15,43.85,44.1,180675.56952081696,23.6353,23.7051,23.5441,23.6783,180675.5695
2008-07-16 11:30:00,44.09,44.22,44.02,44.04,128941.75737852092,23.6729,23.7427,23.6353,23.6461,128941.7574
2008-07-16 11:40:00,44.04,44.06,43.8,43.98,168892.38020424193,23.6461,23.6568,23.5172,23.6139,168892.3802
2008-07-16 11:50:00,43.96,44.25,43.95,44.2,198743.12647289864,23.6031,23.7588,23.5978,23.732,198743.1265
2008-07-16 12:00:00,44.2,44.36,44.15,44.32,169790.14700931433,23.732,23.8179,23.7051,23.7964,169790.147
2008-07-16 12:10:00,44.31,44.62,43.89,44.56,187969.92481203008,23.791,23.9575,23.5655,23.9253,187969.9248
2008-07-16 12:20:00,44.57,44.72,44.39,44.66,197508.6971159241,23.9306,24.0112,23.834,23.979,197508.6971
2008-07-16 12:30:00,44.64,44.72,44.44,44.44,84277.8588261699,23.9682,24.0112,23.8608,23.8608,84277.8588
2008-07-16 12:40:00,44.45,44.47,44.35,44.39,91347.77241611492,23.8662,23.877,23.8125,23.834,91347.7724
2008-07-16 12:50:00,44.39,44.51,44.37,44.48,74626.86567164179,23.834,23.8984,23.8233,23.8823,74626.8657
2008-07-16 13:00:00,44.47,44.68,44.41,44.56,133991.69565705306,23.877,23.9897,23.8447,23.9253,133991.6957
2008-07-16 13:10:00,44.57,44.57,44.39,44.46,127595.10717091236,23.9306,23.9306,23.834,23.8716,127595.1072
2008-07-16 13:20:00,44.47,44.54,44.37,44.38,103018.74088205588,23.877,23.9145,23.8233,23.8286,103018.7409
2008-07-16 13:30:00,44.38,44.46,44.33,44.39,112108.62978341377,23.8286,23.8716,23.8018,23.834,112108.6298
2008-07-16 13:40:00,44.4,44.42,44.23,44.31,83604.53372236561,23.8394,23.8501,23.7481,23.791,83604.5337
2008-07-16 13:50:00,44.31,44.51,44.3,44.5,92133.31837055324,23.791,23.8984,23.7857,23.8931,92133.3184
2008-07-16 14:00:00,44.5,44.54,44.16,44.19,202446.41454382223,23.8931,23.9145,23.7105,23.7266,202446.4145
2008-07-16 14:10:00,44.2,44.78,44.19,44.67,213892.9413084951,23.732,24.0434,23.7266,23.9843,213892.9413
2008-07-16 14:20:00,44.66,44.71,44.51,44.64,117944.11401638424,23.979,24.0058,23.8984,23.9682,117944.114
2008-07-16 14:30:00,44.66,44.91,44.64,44.76,113343.05914038829,23.979,24.1132,23.9682,24.0327,113343.0591
2008-07-16 14:40:00,44.77,44.87,44.62,44.77,104028.7285377623,24.038,24.0917,23.9575,24.038,104028.7285
2008-07-16 14:50:00,44.77,44.95,44.72,44.86,94602.1770845023,24.038,24.1347,24.0112,24.0864,94602.1771
2008-07-16 15:00:00,44.87,45.04,44.81,44.82,147121.53518123666,24.0917,24.183,24.0595,24.0649,147121.5352
2008-07-16 15:10:00,44.83,44.86,44.65,44.85,143193.805409045,24.0702,24.0864,23.9736,24.081,143193.8054
2008-07-16 15:20:00,44.85,45.0,44.83,44.97,169565.70530804622,24.081,24.1615,24.0702,24.1454,169565.7053
2008-07-16 15:30:00,44.97,45.2,44.92,45.19,239928.1786555942,24.1454,24.2689,24.1186,24.2635,239928.1787
2008-07-16 15:40:00,45.21,45.31,45.14,45.29,416002.6933004152,24.2743,24.328,24.2367,24.3172,416002.6933
2008-07-16 15:50:00,45.29,45.46,45.27,45.36,775333.8570306363,24.3172,24.4085,24.3065,24.3548,775333.857
2008-07-17 09:30:00,45.62,46.32,45.38,45.78,279542.13892941305,24.4944,24.8703,24.3656,24.5803,279542.1389
2008-07-17 09:40:00,45.7,46.36,45.62,45.66,367186.6232746044,24.5374,24.8917,24.4944,24.5159,367186.6233
2008-07-17 09:50:00,45.66,46.0,45.28,45.3,339804.73571989674,24.5159,24.6984,24.3119,24.3226,339804.7357
2008-07-17 10:00:00,45.35,45.82,45.13,45.45,168443.49680170574,24.3494,24.6018,24.2313,24.4031,168443.4968
2008-07-17 10:10:00,45.4,46.03,45.33,46.0,166872.40489282907,24.3763,24.7146,24.3387,24.6984,166872.4049
2008-07-17 10:20:00,46.0,46.07,45.45,45.51,146223.76837616428,24.6984,24.736,24.4031,24.4354,146223.7684
2008-07-17 10:30:00,45.51,46.02,45.45,45.85,104477.6119402985,24.4354,24.7092,24.4031,24.6179,104477.6119
2008-07-17 10:40:00,45.85,45.85,45.46,45.71,105824.26214790708,24.6179,24.6179,24.4085,24.5427,105824.2621
2008-07-17 10:50:00,45.71,45.76,45.46,45.55,83941.19627426776,24.5427,24.5696,24.4085,24.4568,83941.1963
2008-07-17 11:00:00,45.59,45.61,44.96,45.2,126136.23611266972,24.4783,24.489,24.14,24.2689,126136.2361
2008-07-17 11:10:00,45.19,45.55,44.97,45.29,150151.49814835595,24.2635,24.4568,24.1454,24.3172,150151.4981
2008-07-17 11:20:00,45.29,45.8,45.17,45.62,91684.43496801706,24.3172,24.5911,24.2528,24.4944,91684.435
2008-07-17 11:30:00,45.61,45.7,45.4,45.69,62507.01380316463,24.489,24.5374,24.3763,24.532,62507.0138
2008-07-17 11:40:00,45.68,45.92,45.58,45.58,77544.60778812703,24.5266,24.6555,24.4729,24.4729,77544.6078
2008-07-17 11:50:00,45.59,45.78,45.52,45.76,76310.1784311525,24.4783,24.5803,24.4407,24.5696,76310.1784
2008-07-17 12:00:00,45.75,45.75,45.46,45.6,50162.72023341936,24.5642,24.5642,24.4085,24.4837,50162.7202
2008-07-17 12:10:00,45.6,45.69,45.52,45.58,67108.06867916058,24.4837,24.532,24.4407,24.4729,67108.0687
2008-07-17 12:20:00,45.57,45.69,45.54,45.63,55437.100213219615,24.4676,24.532,24.4515,24.4998,55437.1002
2008-07-17 12:30:00,45.61,45.64,45.46,45.46,60935.92189428795,24.489,24.5052,24.4085,24.4085,60935.9219
2008-07-17 12:40:00,45.46,45.69,45.44,45.68,56334.867018292,24.4085,24.532,24.3978,24.5266,56334.867
2008-07-17 12:50:00,45.68,45.95,45.66,45.88,144540.45561665358,24.5266,24.6716,24.5159,24.634,144540.4556
2008-07-17 13:00:00,45.88,45.99,45.8,45.99,129839.5241835933,24.634,24.6931,24.5911,24.6931,129839.5242
2008-07-17 13:10:00,45.99,46.35,45.93,46.24,221748.4008528785,24.6931,24.8864,24.6609,24.8273,221748.4009
2008-07-17 13:20:00,46.2,46.27,46.06,46.19,224105.03871619343,24.8058,24.8434,24.7307,24.8005,224105.0387
2008-07-17 13:30:00,46.19,46.38,46.18,46.26,230950.5106048704,24.8005,24.9025,24.7951,24.838,230950.5106
2008-07-17 13:40:00,46.27,46.43,46.15,46.34,243968.12927841992,24.8434,24.9293,24.779,24.881,243968.1293
2008-07-17 13:50:00,46.35,46.42,46.21,46.36,173493.4350802379,24.8864,24.924,24.8112,24.8917,173493.4351
2008-07-17 14:00:00,46.36,46.57,46.31,46.47,152059.25260913477,24.8917,25.0045,24.8649,24.9508,152059.2526
2008-07-17 14:10:00,46.48,46.56,46.28,46.46,162271.3500168331,24.9562,24.9991,24.8488,24.9454,162271.35
2008-07-17 14:20:00,46.47,46.63,46.36,46.56,94938.83963640445,24.9508,25.0367,24.8917,24.9991,94938.8396
2008-07-17 14:30:00,46.57,46.57,46.04,46.15,126585.11951520592,25.0045,25.0045,24.7199,24.779,126585.1195
2008-07-17 14:40:00,46.16,46.24,45.89,45.94,110761.97957580518,24.7844,24.8273,24.6394,24.6662,110761.9796
2008-07-17 14:50:00,45.95,46.16,45.89,46.11,115475.25530243518,24.6716,24.7844,24.6394,24.7575,115475.2553
2008-07-17 15:00:00,46.09,46.34,46.09,46.19,127819.54887218044,24.7468,24.881,24.7468,24.8005,127819.5489
2008-07-17 15:10:00,46.19,46.36,46.15,46.27,142744.9220065088,24.8005,24.8917,24.779,24.8434,142744.922
2008-07-17 15:20:00,46.28,46.45,46.25,46.34,178318.93165750196,24.8488,24.9401,24.8327,24.881,178318.9317
2008-07-17 15:30:00,46.35,46.44,45.95,46.05,218718.4378857592,24.8864,24.9347,24.6716,24.7253,218718.4379
2008-07-17 15:40:00,46.06,46.5,46.03,46.44,248793.625855684,24.7307,24.9669,24.7146,24.9347,248793.6259
2008-07-17 15:50:00,46.41,46.43,46.09,46.15,342946.9195376501,24.9186,24.9293,24.7468,24.779,342946.9195
2008-07-18 09:30:00,46.44,46.49,45.32,45.97,1164627.987880148,24.9347,24.9615,24.3333,24.6823,1164627.9879
2008-07-18 09:40:00,45.98,45.98,45.31,45.55,218157.3336325889,24.6877,24.6877,24.328,24.4568,218157.3336
2008-07-18 09:50:00,45.55,45.62,45.32,45.54,151610.36920659858,24.4568,24.4944,24.3333,24.4515,151610.3692
2008-07-18 10:00:00,45.57,45.58,45.11,45.34,184603.29929300863,24.4676,24.4729,24.2206,24.3441,184603.2993
2008-07-18 10:10:00,45.36,45.56,45.21,45.43,152059.25260913477,24.3548,24.4622,24.2743,24.3924,152059.2526
2008-07-18 10:20:00,45.42,45.52,45.32,45.48,151834.81090786666,24.387,24.4407,24.3333,24.4192,151834.8109
2008-07-18 10:30:00,45.46,45.54,45.31,45.42,127258.4446190102,24.4085,24.4515,24.328,24.387,127258.4446
2008-07-18 10:40:00,45.39,45.64,45.33,45.58,92806.64347435754,24.3709,24.5052,24.3387,24.4729,92806.6435
2008-07-18 10:50:00,45.6,45.75,45.58,45.73,150937.0441027943,24.4837,24.5642,24.4729,24.5535,150937.0441
2008-07-18 11:00:00,45.74,45.89,45.74,45.89,125014.02760632924,24.5588,24.6394,24.5588,24.6394,125014.0276
2008-07-18 11:10:00,45.87,46.24,45.87,46.05,179553.36101447648,24.6286,24.8273,24.6286,24.7253,179553.361
2008-07-18 11:20:00,46.05,46.11,45.8,45.87,144203.79306475143,24.7253,24.7575,24.5911,24.6286,144203.7931
2008-07-18 11:30:00,45.84,45.92,45.72,45.86,128717.31567725285,24.6125,24.6555,24.5481,24.6233,128717.3157
2008-07-18 11:40:00,45.86,45.97,45.72,45.74,91796.6558186511,24.6233,24.6823,24.5481,24.5588,91796.6558
2008-07-18 11:50:00,45.75,45.86,45.68,45.68,116036.35955560542,24.5642,24.6233,24.5266,24.5266,116036.3596
2008-07-18 12:00:00,45.7,45.73,45.59,45.59,149253.73134328358,24.5374,24.5535,24.4783,24.4783,149253.7313
2008-07-18 12:10:00,45.6,45.68,45.46,45.6,123218.49399618448,24.4837,24.5266,24.4085,24.4837,123218.494
2008-07-18 12:20:00,45.6,45.65,45.46,45.56,145774.8849736281,24.4837,24.5105,24.4085,24.4622,145774.885
2008-07-18 12:30:00,45.58,45.64,45.48,45.58,97071.03579845135,24.4729,24.5052,24.4192,24.4729,97071.0358
2008-07-18 12:40:00,45.58,45.65,45.48,45.65,83604.53372236561,24.4729,24.5105,24.4192,24.5105,83604.5337
2008-07-18 12:50:00,45.65,45.65,45.51,45.61,78217.93289193131,24.5105,24.5105,24.4354,24.489,78217.9329
2008-07-18 13:00:00,45.61,45.66,45.49,45.53,125462.91100886544,24.489,24.5159,24.4246,24.4461,125462.911
2008-07-18 13:10:00,45.54,45.7,45.46,45.59,100662.10301874088,24.4515,24.5374,24.4085,24.4783,100662.103
2008-07-18 13:20:00,45.6,45.76,45.55,45.69,119627.42677589496,24.4837,24.5696,24.4568,24.532,119627.4268
2008-07-18 13:30:00,45.69,45.8,45.61,45.7,99876.55706430254,24.532,24.5911,24.489,24.5374,99876.5571
2008-07-18 13:40:00,45.7,45.82,45.67,45.7,57569.29637526653,24.5374,24.6018,24.5213,24.5374,57569.2964
2008-07-18 13:50:00,45.7,45.77,45.54,45.54,92245.5392211873,24.5374,24.575,24.4515,24.4515,92245.5392
2008-07-18 14:00:00,45.54,45.72,45.49,45.58,85400.06733251037,24.4515,24.5481,24.4246,24.4729,85400.0673
2008-07-18 14:10:00,45.57,45.82,45.57,45.76,52968.24149927056,24.4676,24.6018,24.4676,24.5696,52968.2415
2008-07-18 14:20:00,45.76,45.85,45.75,45.81,91123.33071484682,24.5696,24.6179,24.5642,24.5964,91123.3307
2008-07-18 14:30:00,45.81,45.85,45.71,45.76,98642.12770732802,24.5964,24.6179,24.5427,24.5696,98642.1277
2008-07-18 14:40:00,45.77,45.86,45.73,45.76,79227.92054763775,24.575,24.6233,24.5535,24.5696,79227.9205
2008-07-18 14:50:00,45.77,45.79,45.49,45.62,125462.91100886544,24.575,24.5857,24.4246,24.4944,125462.911
2008-07-18 15:00:00,45.62,45.7,45.56,45.69,66883.62697789249,24.4944,24.5374,24.4622,24.532,66883.627
2008-07-18 15:10:00,45.7,45.81,45.68,45.7,89776.68050723824,24.5374,24.5964,24.5266,24.5374,89776.6805
2008-07-18 15:20:00,45.72,45.83,45.66,45.73,63965.88486140725,24.5481,24.6072,24.5159,24.5535,63965.8849
2008-07-18 15:30:00,45.73,45.93,45.69,45.88,81472.3375603187,24.5535,24.6609,24.532,24.634,81472.3376
2008-07-18 15:40:00,45.89,46.27,45.89,46.16,260015.7109190888,24.6394,24.8434,24.6394,24.7844,260015.7109
2008-07-18 15:50:00,46.16,46.21,45.95,45.95,223543.9344630232,24.7844,24.8112,24.6716,24.6716,223543.9345
2008-07-21 09:30:00,46.05,46.45,45.8,46.02,265177.87004825496,24.7253,24.9401,24.5911,24.7092,265177.87
2008-07-21 09:40:00,46.01,46.41,45.95,46.41,249018.06755695207,24.7038,24.9186,24.6716,24.9186,249018.0676
2008-07-21 09:50:00,46.36,46.62,46.19,46.58,240938.16631130065,24.8917,25.0313,24.8005,25.0099,240938.1663
2008-07-21 10:00:00,46.56,46.69,46.16,46.26,248456.96330378184,24.9991,25.0689,24.7844,24.838,248456.9633
2008-07-21 10:10:00,46.25,46.46,46.24,46.36,152395.91516103692,24.8327,24.9454,24.8273,24.8917,152395.9152
2008-07-21 10:20:00,46.36,46.37,45.84,45.9,197284.25541465604,24.8917,24.8971,24.6125,24.6448,197284.2554
2008-07-21 10:30:00,45.91,46.07,45.7,45.8,198743.12647289864,24.6501,24.736,24.5374,24.5911,198743.1265
2008-07-21 10:40:00,45.79,46.09,45.76,46.03,107619.79575805184,24.5857,24.7468,24.5696,24.7146,107619.7958
2008-07-21 10:50:00,46.06,46.11,45.85,46.0,113455.27999102233,24.7307,24.7575,24.6179,24.6984,113455.28
2008-07-21 11:00:00,46.01,46.27,46.0,46.27,137021.65862417236,24.7038,24.8434,24.6984,24.8434,137021.6586
2008-07-21 11:10:00,46.26,46.32,45.98,46.12,82482.32521602513,24.838,24.8703,24.6877,24.7629,82482.3252
2008-07-21 11:20:00,46.13,46.27,46.01,46.18,79452.36224890585,24.7682,24.8434,24.7038,24.7951,79452.3622
2008-07-21 11:30:00,46.17,46.18,45.85,45.85,56447.08786892604,24.7897,24.7951,24.6179,24.6179,56447.0879
2008-07-21 11:40:00,45.86,45.93,45.77,45.91,91011.10986421276,24.6233,24.6609,24.575,24.6501,91011.1099
2008-07-21 11:50:00,45.91,46.01,45.89,45.89,84951.18392997418,24.6501,24.7038,24.6394,24.6394,84951.1839
2008-07-21 12:00:00,45.92,46.15,45.85,46.09,108517.56256312424,24.6555,24.779,24.6179,24.7468,108517.5626
2008-07-21 12:10:00,46.07,46.13,45.93,46.07,45337.22365615532,24.736,24.7682,24.6609,24.736,45337.2237
2008-07-21 12:20:00,46.09,46.27,46.0,46.21,65536.97677028392,24.7468,24.8434,24.6984,24.8112,65536.9768
2008-07-21 12:30:00,46.18,46.36,46.13,46.35,37032.880709235775,24.7951,24.8917,24.7682,24.8864,37032.8807
2008-07-21 12:40:00,46.35,46.47,46.27,46.38,160700.25810795644,24.8864,24.9508,24.8434,24.9025,160700.2581
2008-07-21 12:50:00,46.37,46.39,46.29,46.31,105936.48299854112,24.8971,24.9078,24.8542,24.8649,105936.483
2008-07-21 13:00:00,46.31,46.36,46.27,46.35,38155.08921557625,24.8649,24.8917,24.8434,24.8864,38155.0892
2008-07-21 13:10:00,46.34,46.42,46.23,46.41,75075.74907417798,24.881,24.924,24.8219,24.9186,75075.7491
2008-07-21 13:20:00,46.4,46.56,46.36,46.51,98305.46515542587,24.9132,24.9991,24.8917,24.9723,98305.4652
2008-07-21 13:30:00,46.5,46.57,46.47,46.52,34788.46369655482,24.9669,25.0045,24.9508,24.9776,34788.4637
2008-07-21 13:40:00,46.52,46.6,46.5,46.52,106160.9246998092,24.9776,25.0206,24.9669,24.9776,106160.9247
2008-07-21 13:50:00,46.53,46.62,46.52,46.54,53192.68320053866,24.983,25.0313,24.9776,24.9884,53192.6832
2008-07-21 14:00:00,46.55,46.63,46.52,46.52,141173.83009763213,24.9938,25.0367,24.9776,24.9776,141173.8301
2008-07-21 14:10:00,46.53,46.62,46.51,46.6,77320.16608685894,24.983,25.0313,24.9723,25.0206,77320.1661
2008-07-21 14:20:00,46.61,46.65,46.52,46.52,122545.1688923802,25.026,25.0474,24.9776,24.9776,122545.1689
2008-07-21 14:30:00,46.52,46.57,46.44,46.51,120861.85613286948,24.9776,25.0045,24.9347,24.9723,120861.8561
2008-07-21 14:40:00,46.49,46.49,46.3,46.34,43205.027494108406,24.9615,24.9615,24.8595,24.881,43205.0275
2008-07-21 14:50:00,46.34,46.4,46.18,46.21,65985.8601728201,24.881,24.9132,24.7951,24.8112,65985.8602
2008-07-21 15:00:00,46.21,46.3,46.03,46.08,115026.371899899,24.8112,24.8595,24.7146,24.7414,115026.3719
2008-07-21 15:10:00,46.06,46.21,45.97,46.13,108517.56256312424,24.7307,24.8112,24.6823,24.7682,108517.5626
2008-07-21 15:20:00,46.13,46.19,46.03,46.05,108293.12086185612,24.7682,24.8005,24.7146,24.7253,108293.1209
2008-07-21 15:30:00,46.08,46.13,45.92,45.99,101896.5323757154,24.7414,24.7682,24.6555,24.6931,101896.5324
2008-07-21 15:40:00,46.0,46.1,45.95,46.03,132757.26630007854,24.6984,24.7521,24.6716,24.7146,132757.2663
2008-07-21 15:50:00,46.04,46.1,45.95,45.96,210862.97834137583,24.7199,24.7521,24.6716,24.677,210862.9783
2008-07-22 09:30:00,45.78,46.19,45.46,45.66,247671.4173493435,24.5803,24.8005,24.4085,24.5159,247671.4173
2008-07-22 09:40:00,45.58,45.74,45.27,45.66,160475.81640668836,24.4729,24.5588,24.3065,24.5159,160475.8164
2008-07-22 09:50:00,45.66,46.14,45.62,46.01,251599.1471215352,24.5159,24.7736,24.4944,24.7038,251599.1471
2008-07-22 10:00:00,46.01,46.32,45.88,46.04,239591.5161036921,24.7038,24.8703,24.634,24.7199,239591.5161
2008-07-22 10:10:00,46.04,46.23,46.02,46.2,114240.82594546066,24.7199,24.8219,24.7092,24.8058,114240.8259
2008-07-22 10:20:00,46.21,46.23,45.69,45.74,177533.38570306363,24.8112,24.8219,24.532,24.5588,177533.3857
2008-07-22 10:30:00,45.77,45.83,45.6,45.83,102345.4157782516,24.575,24.6072,24.4837,24.6072,102345.4158
2008-07-22 10:40:00,45.82,46.05,45.72,46.05,77207.94523622488,24.6018,24.7253,24.5481,24.7253,77207.9452
2008-07-22 10:50:00,46.05,46.12,45.76,45.84,90898.88901357872,24.7253,24.7629,24.5696,24.6125,90898.889
2008-07-22 11:00:00,45.84,46.33,45.82,46.3,153967.00706991358,24.6125,24.8756,24.6018,24.8595,153967.0071
2008-07-22 11:10:00,46.32,46.38,46.11,46.12,196386.48860958364,24.8703,24.9025,24.7575,24.7629,196386.4886
2008-07-22 11:20:00,46.13,46.36,46.12,46.3,172595.66827516552,24.7682,24.8917,24.7629,24.8595,172595.6683
2008-07-22 11:30:00,46.33,46.37,46.02,46.04,112108.62978341377,24.8756,24.8971,24.7092,24.7199,112108.6298
2008-07-22 11:40:00,46.02,46.17,46.02,46.15,88654.47200089776,24.7092,24.7897,24.7092,24.779,88654.472
2008-07-22 11:50:00,46.15,46.18,45.88,45.95,148243.74368757714,24.779,24.7951,24.634,24.6716,148243.7437
2008-07-22 12:00:00,45.97,46.19,45.95,46.16,218269.55448322292,24.6823,24.8005,24.6716,24.7844,218269.5545
2008-07-22 12:10:00,46.16,46.17,46.0,46.11,175513.41039165074,24.7844,24.7897,24.6984,24.7575,175513.4104
2008-07-22 12:20:00,46.11,46.14,45.87,45.92,199304.2307260689,24.7575,24.7736,24.6286,24.6555,199304.2307
2008-07-22 12:30:00,45.93,46.06,45.91,45.99,98417.68600605991,24.6609,24.7307,24.6501,24.6931,98417.686
2008-07-22 12:40:00,45.99,46.18,45.97,46.09,137358.3211760745,24.6931,24.7951,24.6823,24.7468,137358.3212
2008-07-22 12:50:00,46.09,46.22,46.06,46.22,169229.04275614407,24.7468,24.8166,24.7307,24.8166,169229.0428
2008-07-22 13:00:00,46.19,46.24,45.99,46.12,106497.58725171136,24.8005,24.8273,24.6931,24.7629,106497.5873
2008-07-22 13:10:00,46.12,46.16,46.05,46.1,88205.58859836157,24.7629,24.7844,24.7253,24.7521,88205.5886
2008-07-22 13:20:00,46.11,46.21,46.06,46.14,170463.4721131186,24.7575,24.8112,24.7307,24.7736,170463.4721
2008-07-22 13:30:00,46.19,46.25,46.08,46.17,215239.59151610368,24.8005,24.8327,24.7414,24.7897,215239.5915
2008-07-22 13:40:00,46.12,46.21,46.05,46.13,245651.44203793065,24.7629,24.8112,24.7253,24.7682,245651.442
2008-07-22 13:50:00,46.12,46.19,46.03,46.11,84614.52137807204,24.7629,24.8005,24.7146,24.7575,84614.5214
2008-07-22 14:00:00,46.11,46.18,46.03,46.16,111659.74638087756,24.7575,24.7951,24.7146,24.7844,111659.7464
2008-07-22 14:10:00,46.17,46.17,45.83,45.86,132196.1620469083,24.7897,24.7897,24.6072,24.6233,132196.162
2008-07-22 14:20:00,45.88,46.22,45.88,46.21,193693.1881943665,24.634,24.8166,24.634,24.8112,193693.1882
2008-07-22 14:30:00,46.21,46.31,46.12,46.28,270227.8083267871,24.8112,24.8649,24.7629,24.8488,270227.8083
2008-07-22 14:40:00,46.28,46.46,46.21,46.34,358321.17607451463,24.8488,24.9454,24.8112,24.881,358321.1761
2008-07-22 14:50:00,46.36,46.44,46.32,46.42,177870.04825496578,24.8917,24.9347,24.8703,24.924,177870.0483
2008-07-22 15:00:00,46.42,46.65,46.4,46.5,312759.5107170912,24.924,25.0474,24.9132,24.9669,312759.5107
2008-07-22 15:10:00,46.5,46.72,46.48,46.7,304230.7260689036,24.9669,25.085,24.9562,25.0743,304230.7261
2008-07-22 15:20:00,46.7,46.93,46.68,46.92,371675.4572999663,25.0743,25.1978,25.0636,25.1924,371675.4573
2008-07-22 15:30:00,46.92,47.54,46.89,47.54,477163.0568959712,25.1924,25.5253,25.1763,25.5253,477163.0569
2008-07-22 15:40:00,47.53,47.85,47.21,47.29,581416.2271350017,25.5199,25.6918,25.3481,25.3911,581416.2271
2008-07-22 15:50:00,47.3,47.99,47.3,47.94,590057.2326338233,25.3964,25.7669,25.3964,25.7401,590057.2326
2008-07-23 09:30:00,47.93,47.93,47.02,47.37,362473.3475479744,25.7347,25.7347,25.2461,25.434,362473.3475
2008-07-23 09:40:00,47.36,47.67,47.19,47.4,292784.1993042307,25.4287,25.5951,25.3374,25.4501,292784.1993
2008-07-23 09:50:00,47.38,47.58,47.19,47.5,291661.99079789023,25.4394,25.5468,25.3374,25.5038,291661.9908
2008-07-23 10:00:00,47.49,47.88,47.39,47.5,265065.6491976209,25.4985,25.7079,25.4448,25.5038,265065.6492
2008-07-23 10:10:00,47.5,47.84,47.5,47.8,159465.82875098192,25.5038,25.6864,25.5038,25.6649,159465.8288
2008-07-23 10:20:00,47.79,47.92,47.51,47.53,259566.82751655256,25.6595,25.7293,25.5092,25.5199,259566.8275
2008-07-23 10:30:00,47.5,48.07,47.42,47.99,297497.4750308607,25.5038,25.8099,25.4609,25.7669,297497.475
2008-07-23 10:40:00,47.99,48.19,47.85,48.05,340029.1774211648,25.7669,25.8743,25.6918,25.7991,340029.1774
2008-07-23 10:50:00,48.04,48.23,47.74,47.78,278419.9304230726,25.7938,25.8958,25.6327,25.6542,278419.9304
2008-07-23 11:00:00,47.77,47.88,47.58,47.72,159802.49130288407,25.6488,25.7079,25.5468,25.622,159802.4913
2008-07-23 11:10:00,47.74,47.88,47.66,47.76,203007.5187969925,25.6327,25.7079,25.5897,25.6434,203007.5188
2008-07-23 11:20:00,47.75,47.84,47.65,47.65,168106.8342498036,25.6381,25.6864,25.5844,25.5844,168106.8342
2008-07-23 11:30:00,47.67,47.8,47.62,47.67,337335.8770059477,25.5951,25.6649,25.5683,25.5951,337335.877
2008-07-23 11:40:00,47.67,47.75,47.45,47.45,164291.325328246,25.5951,25.6381,25.477,25.477,164291.3253
2008-07-23 11:50:00,47.48,47.54,47.12,47.22,216698.4625743463,25.4931,25.5253,25.2998,25.3535,216698.4626
2008-07-23 12:00:00,47.24,47.65,47.2,47.61,235551.56548086632,25.3642,25.5844,25.3428,25.5629,235551.5655
2008-07-23 12:10:00,47.59,47.7,47.37,47.7,225339.468073168,25.5522,25.6112,25.434,25.6112,225339.4681
2008-07-23 12:20:00,47.68,47.83,47.58,47.72,255302.4351924588,25.6005,25.681,25.5468,25.622,255302.4352
2008-07-23 12:30:00,47.72,47.95,47.66,47.94,161149.14151049263,25.622,25.7454,25.5897,25.7401,161149.1415
2008-07-23 12:40:00,47.94,48.03,47.77,47.82,129390.64078105713,25.7401,25.7884,25.6488,25.6756,129390.6408
2008-07-23 12:50:00,47.83,48.07,47.82,48.04,314667.26517787005,25.681,25.8099,25.6756,25.7938,314667.2652
2008-07-23 13:00:00,48.03,48.12,47.94,47.97,245988.1045898328,25.7884,25.8367,25.7401,25.7562,245988.1046
2008-07-23 13:10:00,47.96,48.11,47.93,48.06,366625.5190214342,25.7508,25.8314,25.7347,25.8045,366625.519
2008-07-23 13:20:00,48.04,48.07,47.87,47.88,286499.831668724,25.7938,25.8099,25.7025,25.7079,286499.8317
2008-07-23 13:30:00,47.88,47.96,47.83,47.93,231062.73145550443,25.7079,25.7508,25.681,25.7347,231062.7315
2008-07-23 13:40:00,47.94,48.19,47.9,48.08,304342.9469195376,25.7401,25.8743,25.7186,25.8152,304342.9469
2008-07-23 13:50:00,48.07,48.15,47.87,48.06,248008.07990124563,25.8099,25.8528,25.7025,25.8045,248008.0799
2008-07-23 14:00:00,48.05,48.25,48.01,48.11,406576.1418471552,25.7991,25.9065,25.7777,25.8314,406576.1418
2008-07-23 14:10:00,48.12,48.19,47.94,48.07,155762.54068005836,25.8367,25.8743,25.7401,25.8099,155762.5407
2008-07-23 14:20:00,48.07,48.37,48.06,48.34,186847.7163056896,25.8099,25.971,25.8045,25.9548,186847.7163
2008-07-23 14:30:00,48.33,48.47,47.98,47.99,318370.5532487936,25.9495,26.0246,25.7616,25.7669,318370.5532
2008-07-23 14:40:00,47.99,48.12,47.88,47.91,433958.0294018628,25.7669,25.8367,25.7079,25.724,433958.0294
2008-07-23 14:50:00,47.9,48.29,47.88,48.15,302098.52990685665,25.7186,25.928,25.7079,25.8528,302098.5299
2008-07-23 15:00:00,48.16,48.16,47.88,48.08,317136.1238918191,25.8582,25.8582,25.7079,25.8152,317136.1239
2008-07-23 15:10:00,48.08,48.27,48.07,48.09,354617.88800359104,25.8152,25.9173,25.8099,25.8206,354617.888
2008-07-23 15:20:00,48.1,48.18,47.95,47.99,448210.0774323869,25.826,25.8689,25.7454,25.7669,448210.0774
2008-07-23 15:30:00,48.0,48.12,47.95,48.03,369206.59858601727,25.7723,25.8367,25.7454,25.7884,369206.5986
2008-07-23 15:40:00,48.02,48.16,48.02,48.15,422735.94433845807,25.783,25.8582,25.783,25.8528,422735.9443
2008-07-23 15:50:00,48.16,48.22,47.97,48.01,555044.3272360004,25.8582,25.8904,25.7562,25.7777,555044.3272
2008-07-24 09:30:00,47.88,48.42,47.36,47.72,285377.6231623836,25.7079,25.9978,25.4287,25.622,285377.6232
2008-07-24 09:40:00,47.67,48.34,47.67,48.05,238020.4241948154,25.5951,25.9548,25.5951,25.7991,238020.4242
2008-07-24 09:50:00,48.04,48.06,47.84,48.0,198967.56817416675,25.7938,25.8045,25.6864,25.7723,198967.5682
2008-07-24 10:00:00,47.98,47.98,47.58,47.6,208955.223880597,25.7616,25.7616,25.5468,25.5575,208955.2239
2008-07-24 10:10:00,47.6,47.77,47.49,47.72,156660.30748513073,25.5575,25.6488,25.4985,25.622,156660.3075
2008-07-24 10:20:00,47.75,48.28,47.69,47.8,146335.98922679832,25.6381,25.9226,25.6058,25.6649,146335.9892
2008-07-24 10:30:00,47.79,47.98,47.74,47.83,101447.6489731792,25.6595,25.7616,25.6327,25.681,101447.649
2008-07-24 10:40:00,47.81,47.88,47.69,47.75,132869.4871507126,25.6703,25.7079,25.6058,25.6381,132869.4872
2008-07-24 10:50:00,47.76,47.92,47.75,47.84,255414.6560430928,25.6434,25.7293,25.6381,25.6864,255414.656
2008-07-24 11:00:00,47.82,48.07,47.76,47.83,137246.10032544046,25.6756,25.8099,25.6434,25.681,137246.1003
2008-07-24 11:10:00,47.81,48.07,47.77,48.02,168331.2759510717,25.6703,25.8099,25.6488,25.783,168331.276
2008-07-24 11:20:00,48.03,48.08,47.74,47.77,151273.70665469643,25.7884,25.8152,25.6327,25.6488,151273.7067
2008-07-24 11:30:00,47.76,48.03,47.67,48.0,172595.66827516552,25.6434,25.7884,25.5951,25.7723,172595.6683
2008-07-24 11:40:00,47.99,48.05,47.85,47.99,131522.83694310402,25.7669,25.7991,25.6918,25.7669,131522.8369
2008-07-24 11:50:00,47.99,48.04,47.86,47.94,128380.65312535068,25.7669,25.7938,25.6971,25.7401,128380.6531
2008-07-24 12:00:00,47.94,47.99,47.66,47.67,135338.34586466165,25.7401,25.7669,25.5897,25.5951,135338.3459
2008-07-24 12:10:00,47.69,47.75,47.64,47.66,109864.2127707328,25.6058,25.6381,25.579,25.5897,109864.2128
2008-07-24 12:20:00,47.66,47.73,47.5,47.52,132981.70800134665,25.5897,25.6273,25.5038,25.5146,132981.708
2008-07-24 12:30:00,47.51,47.6,47.4,47.5,110425.31702390304,25.5092,25.5575,25.4501,25.5038,110425.317
2008-07-24 12:40:00,47.48,47.69,47.48,47.67,67781.39378296486,25.4931,25.6058,25.4931,25.5951,67781.3938
2008-07-24 12:50:00,47.67,47.69,47.42,47.6,93031.08517562565,25.5951,25.6058,25.4609,25.5575,93031.0852
2008-07-24 13:00:00,47.59,47.59,47.3,47.34,121871.8437885759,25.5522,25.5522,25.3964,25.4179,121871.8438
2008-07-24 13:10:00,47.34,47.51,47.34,47.35,119515.2059252609,25.4179,25.5092,25.4179,25.4233,119515.2059
2008-07-24 13:20:00,47.35,47.62,47.35,47.5,98417.68600605991,25.4233,25.5683,25.4233,25.5038,98417.686
2008-07-24 13:30:00,47.51,47.58,47.42,47.57,73392.43631466725,25.5092,25.5468,25.4609,25.5414,73392.4363
2008-07-24 13:40:00,47.57,47.62,47.5,47.57,129053.97822915496,25.5414,25.5683,25.5038,25.5414,129053.9782
2008-07-24 13:50:00,47.57,47.62,47.48,47.58,85736.72988441252,25.5414,25.5683,25.4931,25.5468,85736.7299
2008-07-24 14:00:00,47.58,47.66,47.51,47.57,123218.49399618448,25.5468,25.5897,25.5092,25.5414,123218.494
2008-07-24 14:10:00,47.57,47.58,47.31,47.41,204241.948153967,25.5414,25.5468,25.4018,25.4555,204241.9482
2008-07-24 14:20:00,47.4,47.43,47.28,47.29,112445.2923353159,25.4501,25.4662,25.3857,25.3911,112445.2923
2008-07-24 14:30:00,47.29,47.34,47.21,47.32,86858.938390753,25.3911,25.4179,25.3481,25.4072,86858.9384
2008-07-24 14:40:00,47.34,47.38,47.22,47.33,81809.00011222085,25.4179,25.4394,25.3535,25.4126,81809.0001
2008-07-24 14:50:00,47.34,47.34,47.01,47.23,95051.06048703849,25.4179,25.4179,25.2407,25.3589,95051.0605
2008-07-24 15:00:00,47.23,47.42,47.17,47.35,152844.7985635731,25.3589,25.4609,25.3266,25.4233,152844.7986
2008-07-24 15:10:00,47.36,47.42,47.07,47.15,186847.7163056896,25.4287,25.4609,25.273,25.3159,186847.7163
2008-07-24 15:20:00,47.15,47.3,47.12,47.27,192683.20053866008,25.3159,25.3964,25.2998,25.3803,192683.2005
2008-07-24 15:30:00,47.27,47.27,46.93,46.99,254516.8892380204,25.3803,25.3803,25.1978,25.23,254516.8892
2008-07-24 15:40:00,47.0,47.0,46.54,46.76,472337.5603187072,25.2354,25.2354,24.9884,25.1065,472337.5603
2008-07-24 15:50:00,46.76,47.05,46.69,46.99,532712.3779598249,25.1065,25.2622,25.0689,25.23,532712.378
2008-07-25 09:30:00,46.96,46.96,46.4,46.59,232858.2650656492,25.2139,25.2139,24.9132,25.0152,232858.2651
2008-07-25 09:40:00,46.57,46.6,46.23,46.46,223319.4927617552,25.0045,25.0206,24.8219,24.9454,223319.4928
2008-07-25 09:50:00,46.44,46.95,46.31,46.79,194590.9549994389,24.9347,25.2085,24.8649,25.1226,194590.955
2008-07-25 10:00:00,46.78,47.17,46.78,46.91,305689.5971271462,25.1172,25.3266,25.1172,25.187,305689.5971
2008-07-25 10:10:00,46.91,47.11,46.55,46.65,304006.2843676355,25.187,25.2944,24.9938,25.0474,304006.2844
2008-07-25 10:20:00,46.67,47.09,46.42,46.43,130288.4075861295,25.0582,25.2837,24.924,24.9293,130288.4076
2008-07-25 10:30:00,46.43,46.69,46.34,46.49,162832.45427000336,24.9293,25.0689,24.881,24.9615,162832.4543
2008-07-25 10:40:00,46.5,46.59,46.4,46.41,112108.62978341377,24.9669,25.0152,24.9132,24.9186,112108.6298
2008-07-25 10:50:00,46.43,46.69,46.32,46.66,163842.44192570978,24.9293,25.0689,24.8703,25.0528,163842.4419
2008-07-25 11:00:00,46.66,46.69,46.28,46.34,114689.70934799685,25.0528,25.0689,24.8488,24.881,114689.7093
2008-07-25 11:10:00,46.34,46.48,46.32,46.36,302884.075861295,24.881,24.9562,24.8703,24.8917,302884.0759
2008-07-25 11:20:00,46.36,46.44,46.13,46.16,143081.58455841095,24.8917,24.9347,24.7682,24.7844,143081.5846
2008-07-25 11:30:00,46.16,46.25,46.07,46.11,131298.39524183594,24.7844,24.8327,24.736,24.7575,131298.3952
2008-07-25 11:40:00,46.11,46.33,46.1,46.31,159690.27045225003,24.7575,24.8756,24.7521,24.8649,159690.2705
2008-07-25 11:50:00,46.31,46.42,46.23,46.27,99203.23196049826,24.8649,24.924,24.8219,24.8434,99203.232
2008-07-25 12:00:00,46.27,46.27,46.11,46.13,130176.18673549544,24.8434,24.8434,24.7575,24.7682,130176.1867
2008-07-25 12:10:00,46.16,46.17,46.0,46.0,169902.36785994837,24.7844,24.7897,24.6984,24.6984,169902.3679
2008-07-25 12:20:00,46.0,46.01,45.86,45.95,124901.8067556952,24.6984,24.7038,24.6233,24.6716,124901.8068
2008-07-25 12:30:00,45.95,46.0,45.8,45.94,94265.51453260017,24.6716,24.6984,24.5911,24.6662,94265.5145
2008-07-25 12:40:00,45.94,46.16,45.93,45.99,106722.02895297944,24.6662,24.7844,24.6609,24.6931,106722.029
2008-07-25 12:50:00,45.99,46.04,45.8,45.95,185052.1826955448,24.6931,24.7199,24.5911,24.6716,185052.1827
2008-07-25 13:00:00,45.95,46.16,45.95,46.12,98754.34855796206,24.6716,24.7844,24.6716,24.7629,98754.3486
2008-07-25 13:10:00,46.11,46.19,45.86,46.08,142183.81775333858,24.7575,24.8005,24.6233,24.7414,142183.8178
2008-07-25 13:20:00,46.06,46.16,45.97,46.01,66659.1852766244,24.7307,24.7844,24.6823,24.7038,66659.1853
2008-07-25 13:30:00,46.02,46.22,46.02,46.18,136909.43777353832,24.7092,24.8166,24.7092,24.7951,136909.4378
2008-07-25 13:40:00,46.19,46.2,45.96,46.19,120974.07698350352,24.8005,24.8058,24.677,24.8005,120974.077
2008-07-25 13:50:00,46.19,46.29,46.13,46.16,98978.79025923015,24.8005,24.8542,24.7682,24.7844,98978.7903
2008-07-25 14:00:00,46.15,46.43,46.12,46.38,128717.31567725285,24.779,24.9293,24.7629,24.9025,128717.3157
2008-07-25 14:10:00,46.36,46.36,46.19,46.35,105599.820446639,24.8917,24.8917,24.8005,24.8864,105599.8204
2008-07-25 14:20:00,46.34,46.35,46.19,46.28,92806.64347435754,24.881,24.8864,24.8005,24.8488,92806.6435
2008-07-25 14:30:00,46.28,46.44,46.25,46.41,130961.73268993378,24.8488,24.9347,24.8327,24.9186,130961.7327
2008-07-25 14:40:00,46.42,46.44,46.33,46.34,73167.99461339916,24.924,24.9347,24.8756,24.881,73167.9946
2008-07-25 14:50:00,46.34,46.44,46.31,46.41,61609.24699809224,24.881,24.9347,24.8649,24.9186,61609.247
2008-07-25 15:00:00,46.41,46.44,46.2,46.28,110761.97957580518,24.9186,24.9347,24.8058,24.8488,110761.9796
2008-07-25 15:10:00,46.3,46.3,46.16,46.21,120300.75187969924,24.8595,24.8595,24.7844,24.8112,120300.7519
2008-07-25 15:20:00,46.2,46.23,46.13,46.19,129727.30333295926,24.8058,24.8219,24.7682,24.8005,129727.3033
2008-07-25 15:30:00,46.19,46.19,45.98,45.98,110537.53787453708,24.8005,24.8005,24.6877,24.6877,110537.5379
2008-07-25 15:40:00,45.98,46.24,45.96,46.21,151273.70665469643,24.6877,24.8273,24.677,24.8112,151273.7067
2008-07-25 15:50:00,46.22,46.44,46.22,46.37,308158.45584109524,24.8166,24.9347,24.8166,24.8971,308158.4558
2008-07-28 09:30:00,46.27,46.27,45.41,45.99,345640.21995286725,24.8434,24.8434,24.3817,24.6931,345640.22
2008-07-28 09:40:00,45.99,46.37,45.95,46.13,229716.08124789584,24.6931,24.8971,24.6716,24.7682,229716.0812
2008-07-28 09:50:00,46.11,46.56,46.03,46.52,252384.6930759735,24.7575,24.9991,24.7146,24.9776,252384.6931
2008-07-28 10:00:00,46.52,46.95,46.45,46.95,364829.9854112894,24.9776,25.2085,24.9401,25.2085,364829.9854
2008-07-28 10:10:00,46.93,46.97,46.56,46.72,148131.5228369431,25.1978,25.2193,24.9991,25.085,148131.5228
2008-07-28 10:20:00,46.72,46.72,46.25,46.35,91459.99326674896,25.085,25.085,24.8327,24.8864,91459.9933
2008-07-28 10:30:00,46.36,46.43,46.16,46.23,127034.00291774212,24.8917,24.9293,24.7844,24.8219,127034.0029
2008-07-28 10:40:00,46.2,46.27,46.08,46.27,84726.74222870609,24.8058,24.8434,24.7414,24.8434,84726.7422
2008-07-28 10:50:00,46.26,46.27,46.03,46.14,112445.2923353159,24.838,24.8434,24.7146,24.7736,112445.2923
2008-07-28 11:00:00,46.13,46.13,45.91,45.98,110425.31702390304,24.7682,24.7682,24.6501,24.6877,110425.317
2008-07-28 11:10:00,46.0,46.07,45.74,45.94,92245.5392211873,24.6984,24.736,24.5588,24.6662,92245.5392
2008-07-28 11:20:00,45.95,45.95,45.69,45.81,95499.94388957469,24.6716,24.6716,24.532,24.5964,95499.9439
2008-07-28 11:30:00,45.81,45.85,45.62,45.73,113006.39658848614,24.5964,24.6179,24.4944,24.5535,113006.3966
2008-07-28 11:40:00,45.71,45.93,45.68,45.92,75524.63247671416,24.5427,24.6609,24.5266,24.6555,75524.6325
2008-07-28 11:50:00,45.91,46.08,45.87,46.06,69689.14824374368,24.6501,24.7414,24.6286,24.7307,69689.1482
2008-07-28 12:00:00,46.06,46.1,45.94,45.95,188755.4707664684,24.7307,24.7521,24.6662,24.6716,188755.4708
2008-07-28 12:10:00,45.96,46.06,45.86,46.05,88205.58859836157,24.677,24.7307,24.6233,24.7253,88205.5886
2008-07-28 12:20:00,46.05,46.1,45.91,45.94,66322.52272472225,24.7253,24.7521,24.6501,24.6662,66322.5227
2008-07-28 12:30:00,45.92,46.08,45.92,45.96,50499.38278532151,24.6555,24.7414,24.6555,24.677,50499.3828
2008-07-28 12:40:00,45.95,45.96,45.64,45.76,107283.1332061497,24.6716,24.677,24.5052,24.5696,107283.1332
2008-07-28 12:50:00,45.76,45.87,45.61,45.67,100549.88216810682,24.5696,24.6286,24.489,24.5213,100549.8822
2008-07-28 13:00:00,45.67,45.73,45.55,45.71,105150.9370441028,24.5213,24.5535,24.4568,24.5427,105150.937
2008-07-28 13:10:00,45.72,45.77,45.6,45.65,78442.3745931994,24.5481,24.575,24.4837,24.5105,78442.3746
2008-07-28 13:20:00,45.67,45.73,45.54,45.59,82818.98776792728,24.5213,24.5535,24.4515,24.4783,82818.9878
2008-07-28 13:30:00,45.59,45.62,45.54,45.54,108293.12086185612,24.4783,24.4944,24.4515,24.4515,108293.1209
2008-07-28 13:40:00,45.55,45.7,45.55,45.64,54875.995960049375,24.4568,24.5374,24.4568,24.5052,54875.996
2008-07-28 13:50:00,45.64,45.7,45.53,45.54,101559.86982381326,24.5052,24.5374,24.4461,24.4515,101559.8698
2008-07-28 14:00:00,45.54,45.64,45.49,45.54,118168.55571765231,24.4515,24.5052,24.4246,24.4515,118168.5557
2008-07-28 14:10:00,45.54,45.6,45.33,45.47,168219.05510043766,24.4515,24.4837,24.3387,24.4139,168219.0551
2008-07-28 14:20:00,45.48,45.53,45.33,45.38,209628.54898440128,24.4192,24.4461,24.3387,24.3656,209628.549
2008-07-28 14:30:00,45.39,45.75,45.37,45.64,154976.99472562002,24.3709,24.5642,24.3602,24.5052,154976.9947
2008-07-28 14:40:00,45.66,45.71,45.3,45.36,109415.3293681966,24.5159,24.5427,24.3226,24.3548,109415.3294
2008-07-28 14:50:00,45.36,45.39,45.17,45.21,138480.52968241498,24.3548,24.3709,24.2528,24.2743,138480.5297
2008-07-28 15:00:00,45.23,45.36,45.16,45.24,137807.2045786107,24.285,24.3548,24.2474,24.2904,137807.2046
2008-07-28 15:10:00,45.23,45.35,45.2,45.21,118954.10167209066,24.285,24.3494,24.2689,24.2743,118954.1017
2008-07-28 15:20:00,45.22,45.39,45.21,45.31,124116.26080125688,24.2796,24.3709,24.2743,24.328,124116.2608
2008-07-28 15:30:00,45.29,45.33,45.05,45.05,171585.68061945908,24.3172,24.3387,24.1884,24.1884,171585.6806
2008-07-28 15:40:00,45.05,45.05,44.86,44.87,308831.78094489954,24.1884,24.1884,24.0864,24.0917,308831.7809
2008-07-28 15:50:00,44.86,44.99,44.8,44.87,483110.7619795758,24.0864,24.1562,24.0541,24.0917,483110.762
2008-07-29 09:30:00,45.06,46.27,45.0,45.17,238132.64504544943,24.1937,24.8434,24.1615,24.2528,238132.645
2008-07-29 09:40:00,45.17,45.25,44.9,45.05,237010.4365391089,24.2528,24.2958,24.1078,24.1884,237010.4365
2008-07-29 09:50:00,45.06,45.75,45.05,45.66,358657.83862641675,24.1937,24.5642,24.1884,24.5159,358657.8386
2008-07-29 10:00:00,45.68,45.82,45.47,45.76,446302.3229716081,24.5266,24.6018,24.4139,24.5696,446302.323
2008-07-29 10:10:00,45.76,46.12,45.7,46.08,328245.9881045898,24.5696,24.7629,24.5374,24.7414,328245.9881
2008-07-29 10:20:00,46.11,46.14,45.86,45.97,132757.26630007854,24.7575,24.7736,24.6233,24.6823,132757.2663
2008-07-29 10:30:00,45.94,46.21,45.9,46.17,156996.97003703288,24.6662,24.8112,24.6448,24.7897,156996.97
2008-07-29 10:40:00,46.18,46.31,46.11,46.24,157782.5159914712,24.7951,24.8649,24.7575,24.8273,157782.516
2008-07-29 10:50:00,46.25,46.4,46.18,46.21,183032.207384132,24.8327,24.9132,24.7951,24.8112,183032.2074
2008-07-29 11:00:00,46.22,46.29,46.0,46.0,97183.2566490854,24.8166,24.8542,24.6984,24.6984,97183.2566
2008-07-29 11:10:00,46.01,46.07,45.9,46.03,69240.26484120749,24.7038,24.736,24.6448,24.7146,69240.2648
2008-07-29 11:20:00,46.03,46.11,45.95,46.07,84838.96307934013,24.7146,24.7575,24.6716,24.736,84838.9631
2008-07-29 11:30:00,46.06,46.11,45.95,45.97,77881.27034002918,24.7307,24.7575,24.6716,24.6823,77881.2703
2008-07-29 11:40:00,45.99,46.4,45.98,46.38,197733.13881719223,24.6931,24.9132,24.6877,24.9025,197733.1388
2008-07-29 11:50:00,46.37,46.44,46.3,46.39,85400.06733251037,24.8971,24.9347,24.8595,24.9078,85400.0673
2008-07-29 12:00:00,46.39,46.58,46.36,46.48,170239.03041185052,24.9078,25.0099,24.8917,24.9562,170239.0304
2008-07-29 12:10:00,46.48,46.58,46.33,46.34,196049.8260576815,24.9562,25.0099,24.8756,24.881,196049.8261
2008-07-29 12:20:00,46.34,46.43,46.3,46.41,129053.97822915496,24.881,24.9293,24.8595,24.9186,129053.9782
2008-07-29 12:30:00,46.42,46.45,46.36,46.37,196723.1511614858,24.924,24.9401,24.8917,24.8971,196723.1512
2008-07-29 12:40:00,46.37,46.44,46.32,46.44,201660.8685893839,24.8971,24.9347,24.8703,24.9347,201660.8686
2008-07-29 12:50:00,46.44,46.5,46.34,46.5,148355.96453821118,24.9347,24.9669,24.881,24.9669,148355.9645
2008-07-29 13:00:00,46.49,46.59,46.28,46.31,222758.38850858487,24.9615,25.0152,24.8488,24.8649,222758.3885
2008-07-29 13:10:00,46.31,46.31,46.18,46.26,212882.95365278868,24.8649,24.8649,24.7951,24.838,212882.9537
2008-07-29 13:20:00,46.26,46.3,46.17,46.3,150488.1607002581,24.838,24.8595,24.7897,24.8595,150488.1607
2008-07-29 13:30:00,46.31,46.41,46.27,46.34,185276.62439681293,24.8649,24.9186,24.8434,24.881,185276.6244
2008-07-29 13:40:00,46.34,46.45,46.33,46.43,136011.67096846594,24.881,24.9401,24.8756,24.9293,136011.671
2008-07-29 13:50:00,46.43,46.46,46.32,46.34,166199.07978902478,24.9293,24.9454,24.8703,24.881,166199.0798
2008-07-29 14:00:00,46.33,46.38,46.22,46.27,113791.94254292447,24.8756,24.9025,24.8166,24.8434,113791.9425
2008-07-29 14:10:00,46.27,46.43,46.19,46.39,210077.4323869375,24.8434,24.9293,24.8005,24.9078,210077.4324
2008-07-29 14:20:00,46.38,46.43,46.33,46.37,146897.09347996858,24.9025,24.9293,24.8756,24.8971,146897.0935
2008-07-29 14:30:00,46.38,46.43,46.34,46.37,70474.69419818201,24.9025,24.9293,24.881,24.8971,70474.6942
2008-07-29 14:40:00,46.37,46.52,46.3,46.51,251038.0428683649,24.8971,24.9776,24.8595,24.9723,251038.0429
2008-07-29 14:50:00,46.51,46.76,46.46,46.75,223992.8178655594,24.9723,25.1065,24.9454,25.1011,223992.8179
2008-07-29 15:00:00,46.75,46.75,46.56,46.57,147682.6394344069,25.1011,25.1011,24.9991,25.0045,147682.6394
2008-07-29 15:10:00,46.58,46.76,46.49,46.69,216025.137470542,25.0099,25.1065,24.9615,25.0689,216025.1375
2008-07-29 15:20:00,46.68,47.03,46.68,46.82,308046.2349904612,25.0636,25.2515,25.0636,25.1387,308046.235
2008-07-29 15:30:00,46.83,46.98,46.74,46.97,202221.97284255413,25.1441,25.2246,25.0958,25.2193,202221.9728
2008-07-29 15:40:00,46.96,47.08,46.89,46.89,360228.9305352934,25.2139,25.2783,25.1763,25.1763,360228.9305
2008-07-29 15:50:00,46.89,47.04,46.85,47.01,693749.2986196835,25.1763,25.2568,25.1548,25.2407,693749.2986
2008-07-30 09:30:00,45.06,46.34,44.95,45.41,1234653.798675794,24.1937,24.881,24.1347,24.3817,1234653.7987
2008-07-30 09:40:00,45.43,45.45,44.78,45.12,1254292.4475367523,24.3924,24.4031,24.0434,24.226,1254292.4475
2008-07-30 09:50:00,45.12,45.26,44.72,44.96,679497.2505891594,24.226,24.3011,24.0112,24.14,679497.2506
2008-07-30 10:00:00,44.96,45.19,44.94,45.08,400516.2159129166,24.14,24.2635,24.1293,24.2045,400516.2159
2008-07-30 10:10:00,45.08,45.45,44.87,45.27,527774.6605319268,24.2045,24.4031,24.0917,24.3065,527774.6605
2008-07-30 10:20:00,45.27,45.63,45.27,45.29,447424.5314779486,24.3065,24.4998,24.3065,24.3172,447424.5315
2008-07-30 10:30:00,45.29,45.46,45.07,45.21,376052.0704746942,24.3172,24.4085,24.1991,24.2743,376052.0705
2008-07-30 10:40:00,45.21,45.44,45.0,45.22,401189.5410167209,24.2743,24.3978,24.1615,24.2796,401189.541
2008-07-30 10:50:00,45.21,45.21,44.56,44.65,817641.1177196723,24.2743,24.2743,23.9253,23.9736,817641.1177
2008-07-30 11:00:00,44.66,44.86,44.62,44.77,457973.29143754905,23.979,24.0864,23.9575,24.038,457973.2914
2008-07-30 11:10:00,44.8,44.8,44.66,44.71,559420.9404107283,24.0541,24.0541,23.979,24.0058,559420.9404
2008-07-30 11:20:00,44.71,44.89,44.56,44.7,297609.6958814948,24.0058,24.1025,23.9253,24.0004,297609.6959
2008-07-30 11:30:00,44.7,44.73,44.5,44.57,378408.7083380092,24.0004,24.0166,23.8931,23.9306,378408.7083
2008-07-30 11:40:00,44.56,44.64,44.56,44.57,229828.3020985299,23.9253,23.9682,23.9253,23.9306,229828.3021
2008-07-30 11:50:00,44.58,44.8,44.56,44.69,258669.06071148012,23.936,24.0541,23.9253,23.9951,258669.0607
2008-07-30 12:00:00,44.68,44.78,44.54,44.56,175176.74783974863,23.9897,24.0434,23.9145,23.9253,175176.7478
2008-07-30 12:10:00,44.56,44.56,44.3,44.33,170239.03041185052,23.9253,23.9253,23.7857,23.8018,170239.0304
2008-07-30 12:20:00,44.32,44.64,44.32,44.56,216698.4625743463,23.7964,23.9682,23.7964,23.9253,216698.4626
2008-07-30 12:30:00,44.56,44.66,44.44,44.45,146448.2100774324,23.9253,23.979,23.8608,23.8662,146448.2101
2008-07-30 12:40:00,44.44,44.48,44.24,44.33,226910.55998204465,23.8608,23.8823,23.7535,23.8018,226910.56
2008-07-30 12:50:00,44.34,44.43,44.24,44.4,185501.066098081,23.8072,23.8555,23.7535,23.8394,185501.0661
2008-07-30 13:00:00,44.4,44.51,44.31,44.39,260689.03602289304,23.8394,23.8984,23.791,23.834,260689.036
2008-07-30 13:10:00,44.38,44.64,44.33,44.63,211872.96599708224,23.8286,23.9682,23.8018,23.9629,211872.966
2008-07-30 13:20:00,44.64,44.73,44.57,44.6,145999.32667489618,23.9682,24.0166,23.9306,23.9468,145999.3267
2008-07-30 13:30:00,44.62,44.75,44.56,44.69,154752.55302435192,23.9575,24.0273,23.9253,23.9951,154752.553
2008-07-30 13:40:00,44.71,44.97,44.65,44.87,269554.4832229828,24.0058,24.1454,23.9736,24.0917,269554.4832
2008-07-30 13:50:00,44.85,44.86,44.56,44.6,132083.94119627427,24.081,24.0864,23.9253,23.9468,132083.9412
2008-07-30 14:00:00,44.59,44.71,44.54,44.6,135787.22926719784,23.9414,24.0058,23.9145,23.9468,135787.2293
2008-07-30 14:10:00,44.61,44.8,44.6,44.69,153069.2402648412,23.9521,24.0541,23.9468,23.9951,153069.2403
2008-07-30 14:20:00,44.69,44.97,44.69,44.95,212658.51195152057,23.9951,24.1454,23.9951,24.1347,212658.512
2008-07-30 14:30:00,44.93,45.11,44.82,44.82,182695.54483222985,24.1239,24.2206,24.0649,24.0649,182695.5448
2008-07-30 14:40:00,44.82,45.13,44.82,45.13,243968.12927841992,24.0649,24.2313,24.0649,24.2313,243968.1293
2008-07-30 14:50:00,45.12,45.33,45.09,45.31,398608.4614521378,24.226,24.3387,24.2098,24.328,398608.4615
2008-07-30 15:00:00,45.31,45.31,45.11,45.21,239254.8535517899,24.328,24.328,24.2206,24.2743,239254.8536
2008-07-30 15:10:00,45.21,45.46,45.17,45.42,289193.1320839412,24.2743,24.4085,24.2528,24.387,289193.1321
2008-07-30 15:20:00,45.42,45.82,45.41,45.7,375939.84962406015,24.387,24.6018,24.3817,24.5374,375939.8496
2008-07-30 15:30:00,45.72,46.08,45.68,46.07,391089.6644596566,24.5481,24.7414,24.5266,24.736,391089.6645
2008-07-30 15:40:00,46.08,46.34,45.95,46.24,705083.6045337223,24.7414,24.881,24.6716,24.8273,705083.6045
2008-07-30 15:50:00,46.24,46.27,45.87,46.14,672651.7787004826,24.8273,24.8434,24.6286,24.7736,672651.7787
2008-07-31 09:30:00,45.58,46.01,45.11,45.65,259791.26921782063,24.4729,24.7038,24.2206,24.5105,259791.2692
2008-07-31 09:40:00,45.67,45.77,45.47,45.67,270340.0291774211,24.5213,24.575,24.4139,24.5213,270340.0292
2008-07-31 09:50:00,45.66,46.02,45.64,45.82,286163.1691168219,24.5159,24.7092,24.5052,24.6018,286163.1691
2008-07-31 10:00:00,45.82,45.91,45.59,45.69,158792.50364717763,24.6018,24.6501,24.4783,24.532,158792.5036
2008-07-31 10:10:00,45.7,45.89,45.61,45.68,174727.8644372124,24.5374,24.6394,24.489,24.5266,174727.8644
2008-07-31 10:20:00,45.67,46.03,45.6,45.95,168106.8342498036,24.5213,24.7146,24.4837,24.6716,168106.8342
2008-07-31 10:30:00,45.92,45.98,45.78,45.93,132645.0454494445,24.6555,24.6877,24.5803,24.6609,132645.0454
2008-07-31 10:40:00,45.92,45.95,45.78,45.87,104365.39108966444,24.6555,24.6716,24.5803,24.6286,104365.3911
2008-07-31 10:50:00,45.87,46.08,45.87,46.03,143306.02625967903,24.6286,24.7414,24.6286,24.7146,143306.0263
2008-07-31 11:00:00,46.03,46.06,45.86,45.9,149814.8355964538,24.7146,24.7307,24.6233,24.6448,149814.8356
2008-07-31 11:10:00,45.93,45.99,45.84,45.91,119290.7642239928,24.6609,24.6931,24.6125,24.6501,119290.7642
2008-07-31 11:20:00,45.91,45.96,45.7,45.7,151498.14835596454,24.6501,24.677,24.5374,24.5374,151498.1484
2008-07-31 11:30:00,45.7,45.8,45.62,45.69,138592.75053304902,24.5374,24.5911,24.4944,24.532,138592.7505
2008-07-31 11:40:00,45.7,45.78,45.63,45.65,106048.70384917516,24.5374,24.5803,24.4998,24.5105,106048.7038
2008-07-31 11:50:00,45.64,45.81,45.62,45.72,98642.12770732802,24.5052,24.5964,24.4944,24.5481,98642.1277
2008-07-31 12:00:00,45.72,45.85,45.72,45.83,116934.1263606778,24.5481,24.6179,24.5481,24.6072,116934.1264
2008-07-31 12:10:00,45.83,45.83,45.51,45.6,102008.75322634944,24.6072,24.6072,24.4354,24.4837,102008.7532
2008-07-31 12:20:00,45.6,45.71,45.51,45.67,109976.43362136684,24.4837,24.5427,24.4354,24.5213,109976.4336
2008-07-31 12:30:00,45.67,45.7,45.62,45.67,104365.39108966444,24.5213,24.5374,24.4944,24.5213,104365.3911
2008-07-31 12:40:00,45.68,45.93,45.6,45.81,115699.69700370327,24.5266,24.6609,24.4837,24.5964,115699.697
2008-07-31 12:50:00,45.81,45.87,45.74,45.86,99988.7779149366,24.5964,24.6286,24.5588,24.6233,99988.7779
2008-07-31 13:00:00,45.86,46.03,45.85,45.97,121871.8437885759,24.6233,24.7146,24.6179,24.6823,121871.8438
2008-07-31 13:10:00,45.97,46.11,45.95,46.09,208169.67792615868,24.6823,24.7575,24.6716,24.7468,208169.6779
2008-07-31 13:20:00,46.08,46.14,46.03,46.07,159129.16619907977,24.7414,24.7736,24.7146,24.736,159129.1662
2008-07-31 13:30:00,46.07,46.11,46.03,46.1,172371.2265738974,24.736,24.7575,24.7146,24.7521,172371.2266
2008-07-31 13:40:00,46.1,46.14,46.06,46.09,103692.06598586016,24.7521,24.7736,24.7307,24.7468,103692.066
2008-07-31 13:50:00,46.09,46.1,45.8,45.81,109303.10851756256,24.7468,24.7521,24.5911,24.5964,109303.1085
2008-07-31 14:00:00,45.81,45.86,45.77,45.86,131635.05779373806,24.5964,24.6233,24.575,24.6233,131635.0578
2008-07-31 14:10:00,45.86,46.0,45.78,45.92,167545.72999663337,24.6233,24.6984,24.5803,24.6555,167545.73
2008-07-31 14:20:00,45.92,45.94,45.78,45.78,129166.19907978902,24.6555,24.6662,24.5803,24.5803,129166.1991
2008-07-31 14:30:00,45.78,46.03,45.78,45.98,183929.9741892044,24.5803,24.7146,24.5803,24.6877,183929.9742
2008-07-31 14:40:00,45.98,46.03,45.8,45.85,195488.72180451127,24.6877,24.7146,24.5911,24.6179,195488.7218
2008-07-31 14:50:00,45.85,45.91,45.73,45.78,147345.97688250476,24.6179,24.6501,24.5535,24.5803,147345.9769
2008-07-31 15:00:00,45.79,45.92,45.7,45.73,203680.84390079675,24.5857,24.6555,24.5374,24.5535,203680.8439
2008-07-31 15:10:00,45.73,45.75,45.56,45.62,273594.4338458085,24.5535,24.5642,24.4622,24.4944,273594.4338
2008-07-31 15:20:00,45.62,45.62,45.48,45.5,337672.5395578498,24.4944,24.4944,24.4192,24.43,337672.5396
2008-07-31 15:30:00,45.5,45.51,45.29,45.31,387274.1555380989,24.43,24.4354,24.3172,24.328,387274.1555
2008-07-31 15:40:00,45.3,45.33,45.05,45.07,583997.3066995847,24.3226,24.3387,24.1884,24.1991,583997.3067
2008-07-31 15:50:00,45.08,45.44,45.07,45.28,1224105.0387161933,24.2045,24.3978,24.1991,24.3119,1224105.0387
2008-08-01 09:30:00,45.44,45.65,45.02,45.13,209740.7698350353,24.3978,24.5105,24.1723,24.2313,209740.7698
2008-08-01 09:40:00,45.13,45.19,44.78,44.91,199977.5558298732,24.2313,24.2635,24.0434,24.1132,199977.5558
2008-08-01 09:50:00,44.93,44.99,44.76,44.99,325889.3502412748,24.1239,24.1562,24.0327,24.1562,325889.3502
2008-08-01 10:00:00,44.95,45.2,44.58,44.74,339468.0731679946,24.1347,24.2689,23.936,24.0219,339468.0732
2008-08-01 10:10:00,44.72,44.87,44.67,44.67,197059.813713388,24.0112,24.0917,23.9843,23.9843,197059.8137
2008-08-01 10:20:00,44.67,44.76,44.57,44.6,109527.55021883066,23.9843,24.0327,23.9306,23.9468,109527.5502
2008-08-01 10:30:00,44.62,44.88,44.6,44.85,149702.61474581977,23.9575,24.0971,23.9468,24.081,149702.6147
2008-08-01 10:40:00,44.84,44.89,44.63,44.87,139714.9590393895,24.0756,24.1025,23.9629,24.0917,139714.959
2008-08-01 10:50:00,44.88,45.07,44.82,45.05,149029.28964201547,24.0971,24.1991,24.0649,24.1884,149029.2896
2008-08-01 11:00:00,45.06,45.12,44.87,44.9,61609.24699809224,24.1937,24.226,24.0917,24.1078,61609.247
2008-08-01 11:10:00,44.9,44.98,44.82,44.98,86746.71754011895,24.1078,24.1508,24.0649,24.1508,86746.7175
2008-08-01 11:20:00,44.96,45.11,44.89,45.02,57232.63382336438,24.14,24.2206,24.1025,24.1723,57232.6338
2008-08-01 11:30:00,45.02,45.25,45.02,45.23,103467.62428459208,24.1723,24.2958,24.1723,24.285,103467.6243
2008-08-01 11:40:00,45.22,45.22,45.13,45.2,66771.40612725844,24.2796,24.2796,24.2313,24.2689,66771.4061
2008-08-01 11:50:00,45.2,45.25,45.14,45.21,97744.36090225563,24.2689,24.2958,24.2367,24.2743,97744.3609
2008-08-01 12:00:00,45.21,45.23,45.03,45.13,140612.7258444619,24.2743,24.285,24.1776,24.2313,140612.7258
2008-08-01 12:10:00,45.14,45.26,45.0,45.04,159353.60790034788,24.2367,24.3011,24.1615,24.183,159353.6079
2008-08-01 12:20:00,45.05,45.11,44.98,45.09,88205.58859836157,24.1884,24.2206,24.1508,24.2098,88205.5886
2008-08-01 12:30:00,45.09,45.21,45.03,45.16,102569.85747951968,24.2098,24.2743,24.1776,24.2474,102569.8575
2008-08-01 12:40:00,45.17,45.21,45.11,45.16,65873.63932218606,24.2528,24.2743,24.2206,24.2474,65873.6393
2008-08-01 12:50:00,45.18,45.21,45.02,45.05,79564.58309953989,24.2582,24.2743,24.1723,24.1884,79564.5831
2008-08-01 13:00:00,45.05,45.17,45.0,45.13,70586.91504881607,24.1884,24.2528,24.1615,24.2313,70586.915
2008-08-01 13:10:00,45.12,45.3,45.1,45.3,105936.48299854112,24.226,24.3226,24.2152,24.3226,105936.483
2008-08-01 13:20:00,45.32,45.5,45.25,45.43,102008.75322634944,24.3333,24.43,24.2958,24.3924,102008.7532
2008-08-01 13:30:00,45.44,45.49,45.29,45.39,70586.91504881607,24.3978,24.4246,24.3172,24.3709,70586.915
2008-08-01 13:40:00,45.37,45.5,45.32,45.5,88991.13455279991,24.3602,24.43,24.3333,24.43,88991.1346
2008-08-01 13:50:00,45.49,45.57,45.39,45.4,101335.42812254516,24.4246,24.4676,24.3709,24.3763,101335.4281
2008-08-01 14:00:00,45.4,45.45,45.16,45.29,118168.55571765231,24.3763,24.4031,24.2474,24.3172,118168.5557
2008-08-01 14:10:00,45.29,45.36,45.19,45.21,137694.98372797665,24.3172,24.3548,24.2635,24.2743,137694.9837
2008-08-01 14:20:00,45.21,45.3,45.2,45.25,83492.31287173157,24.2743,24.3226,24.2689,24.2958,83492.3129
2008-08-01 14:30:00,45.24,45.31,45.22,45.28,80350.12905397822,24.2904,24.328,24.2796,24.3119,80350.1291
2008-08-01 14:40:00,45.28,45.45,45.21,45.45,170463.4721131186,24.3119,24.4031,24.2743,24.4031,170463.4721
2008-08-01 14:50:00,45.43,45.49,45.35,45.45,206261.92346537983,24.3924,24.4246,24.3494,24.4031,206261.9235
2008-08-01 15:00:00,45.45,45.51,45.2,45.29,187072.15800695767,24.4031,24.4354,24.2689,24.3172,187072.158
2008-08-01 15:10:00,45.3,45.42,45.28,45.37,95387.72303894065,24.3226,24.387,24.3119,24.3602,95387.723
2008-08-01 15:20:00,45.37,45.38,45.29,45.36,111323.08382897542,24.3602,24.3656,24.3172,24.3548,111323.0838
2008-08-01 15:30:00,45.34,45.46,45.28,45.45,254068.00583548425,24.3441,24.4085,24.3119,24.4031,254068.0058
2008-08-01 15:40:00,45.46,45.48,45.3,45.45,282459.8810458983,24.4085,24.4192,24.3226,24.4031,282459.881
2008-08-01 15:50:00,45.45,45.47,45.27,45.29,316462.7987880148,24.4031,24.4139,24.3065,24.3172,316462.7988
2008-08-04 09:30:00,45.11,45.18,44.88,45.03,172483.44742453148,24.2206,24.2582,24.0971,24.1776,172483.4474
2008-08-04 09:40:00,45.03,45.32,45.0,45.18,163842.44192570978,24.1776,24.3333,24.1615,24.2582,163842.4419
2008-08-04 09:50:00,45.17,45.28,45.09,45.17,111884.18808214566,24.2528,24.3119,24.2098,24.2528,111884.1881
2008-08-04 10:00:00,45.17,45.27,45.06,45.07,100100.99876557064,24.2528,24.3065,24.1937,24.1991,100100.9988
2008-08-04 10:10:00,45.06,45.08,44.84,44.87,170239.03041185052,24.1937,24.2045,24.0756,24.0917,170239.0304
2008-08-04 10:20:00,44.88,45.05,44.84,44.84,115138.59275053303,24.0971,24.1884,24.0756,24.0756,115138.5928
2008-08-04 10:30:00,44.84,44.87,44.74,44.74,88093.36774772752,24.0756,24.0917,24.0219,24.0219,88093.3677
2008-08-04 10:40:00,44.76,44.83,44.63,44.77,65873.63932218606,24.0327,24.0702,23.9629,24.038,65873.6393
2008-08-04 10:50:00,44.75,44.85,44.74,44.79,60935.92189428795,24.0273,24.081,24.0219,24.0488,60935.9219
2008-08-04 11:00:00,44.79,44.79,44.66,44.7,77656.82863876107,24.0488,24.0488,23.979,24.0004,77656.8286
2008-08-04 11:10:00,44.71,44.77,44.67,44.76,68791.3814386713,24.0058,24.038,23.9843,24.0327,68791.3814
2008-08-04 11:20:00,44.77,45.02,44.67,44.93,120300.75187969924,24.038,24.1723,23.9843,24.1239,120300.7519
2008-08-04 11:30:00,44.93,45.34,44.88,45.34,184939.9618449108,24.1239,24.3441,24.0971,24.3441,184939.9618
2008-08-04 11:40:00,45.34,45.38,45.16,45.2,175737.85209291885,24.3441,24.3656,24.2474,24.2689,175737.8521
2008-08-04 11:50:00,45.2,45.36,45.19,45.36,157670.29514083714,24.2689,24.3548,24.2635,24.3548,157670.2951
2008-08-04 12:00:00,45.36,45.37,45.21,45.25,62058.13040062843,24.3548,24.3602,24.2743,24.2958,62058.1304
2008-08-04 12:10:00,45.27,45.45,45.23,45.37,92806.64347435754,24.3065,24.4031,24.285,24.3602,92806.6435
2008-08-04 12:20:00,45.37,45.44,45.31,45.41,99427.67366176636,24.3602,24.3978,24.328,24.3817,99427.6737
2008-08-04 12:30:00,45.4,45.45,45.27,45.29,82818.98776792728,24.3763,24.4031,24.3065,24.3172,82818.9878
2008-08-04 12:40:00,45.29,45.29,45.05,45.05,55100.43766131747,24.3172,24.3172,24.1884,24.1884,55100.4377
2008-08-04 12:50:00,45.06,45.09,44.99,45.0,88654.47200089776,24.1937,24.2098,24.1562,24.1615,88654.472
2008-08-04 13:00:00,45.0,45.05,44.96,45.03,92357.76007182134,24.1615,24.1884,24.14,24.1776,92357.7601
2008-08-04 13:10:00,45.05,45.1,44.99,45.05,76197.95758051846,24.1884,24.2152,24.1562,24.1884,76197.9576
2008-08-04 13:20:00,45.04,45.04,44.96,44.96,76422.39928178655,24.183,24.183,24.14,24.14,76422.3993
2008-08-04 13:30:00,44.96,45.03,44.96,45.01,96173.26899337897,24.14,24.1776,24.14,24.1669,96173.269
2008-08-04 13:40:00,45.01,45.13,44.99,45.12,81921.22096285489,24.1669,24.2313,24.1562,24.226,81921.221
2008-08-04 13:50:00,45.11,45.29,45.11,45.28,214902.9289642016,24.2206,24.3172,24.2206,24.3119,214902.929
2008-08-04 14:00:00,45.26,45.34,45.25,45.28,85961.17158568061,24.3011,24.3441,24.2958,24.3119,85961.1716
2008-08-04 14:10:00,45.28,45.35,45.23,45.32,88766.69285153181,24.3119,24.3494,24.285,24.3333,88766.6929
2008-08-04 14:20:00,45.32,45.44,45.31,45.36,185949.9495006172,24.3333,24.3978,24.328,24.3548,185949.9495
2008-08-04 14:30:00,45.36,45.38,45.27,45.35,166199.07978902478,24.3548,24.3656,24.3065,24.3494,166199.0798
2008-08-04 14:40:00,45.35,45.44,45.33,45.43,145438.22242172595,24.3494,24.3978,24.3387,24.3924,145438.2224
2008-08-04 14:50:00,45.43,45.45,45.37,45.44,103692.06598586016,24.3924,24.4031,24.3602,24.3978,103692.066
2008-08-04 15:00:00,45.44,45.46,45.34,45.36,150937.0441027943,24.3978,24.4085,24.3441,24.3548,150937.0441
2008-08-04 15:10:00,45.36,45.39,45.28,45.38,132420.6037481764,24.3548,24.3709,24.3119,24.3656,132420.6037
2008-08-04 15:20:00,45.38,45.38,45.18,45.21,125126.2484569633,24.3656,24.3656,24.2582,24.2743,125126.2485
2008-08-04 15:30:00,45.21,45.3,45.13,45.21,151834.81090786666,24.2743,24.3226,24.2313,24.2743,151834.8109
2008-08-04 15:40:00,45.21,45.21,45.01,45.17,380204.24194815394,24.2743,24.2743,24.1669,24.2528,380204.2419
2008-08-04 15:50:00,45.17,45.21,45.06,45.08,370665.4696442599,24.2528,24.2743,24.1937,24.2045,370665.4696
2008-08-05 09:30:00,45.46,45.78,45.23,45.62,319380.54090450006,24.4085,24.5803,24.285,24.4944,319380.5409
2008-08-05 09:40:00,45.62,45.65,45.4,45.46,237234.87824037703,24.4944,24.5105,24.3763,24.4085,237234.8782
2008-08-05 09:50:00,45.46,45.49,45.33,45.44,181236.6737739872,24.4085,24.4246,24.3387,24.3978,181236.6738
2008-08-05 10:00:00,45.4,45.48,45.37,45.46,253394.68073167992,24.3763,24.4192,24.3602,24.4085,253394.6807
2008-08-05 10:10:00,45.46,45.54,45.4,45.46,168219.05510043766,24.4085,24.4515,24.3763,24.4085,168219.0551
2008-08-05 10:20:00,45.45,45.6,45.42,45.45,226349.45572887445,24.4031,24.4837,24.387,24.4031,226349.4557
2008-08-05 10:30:00,45.46,45.59,45.44,45.54,43653.91089664459,24.4085,24.4783,24.3978,24.4515,43653.9109
2008-08-05 10:40:00,45.54,45.76,45.51,45.74,76197.95758051846,24.4515,24.5696,24.4354,24.5588,76197.9576
2008-08-05 10:50:00,45.73,45.98,45.73,45.95,69464.70654247559,24.5535,24.6877,24.5535,24.6716,69464.7065
2008-08-05 11:00:00,45.95,46.06,45.56,46.02,97295.47749971945,24.6716,24.7307,24.4622,24.7092,97295.4775
2008-08-05 11:10:00,46.02,46.15,46.0,46.07,144989.33901918976,24.7092,24.779,24.6984,24.736,144989.339
2008-08-05 11:20:00,46.07,46.2,46.05,46.19,111210.86297834136,24.736,24.8058,24.7253,24.8005,111210.863
2008-08-05 11:30:00,46.19,46.21,46.05,46.13,68342.4980361351,24.8005,24.8112,24.7253,24.7682,68342.498
2008-08-05 11:40:00,46.12,46.15,46.06,46.13,72494.66950959488,24.7629,24.779,24.7307,24.7682,72494.6695
2008-08-05 11:50:00,46.13,46.15,46.0,46.07,81584.55841095276,24.7682,24.779,24.6984,24.736,81584.5584
2008-08-05 12:00:00,46.07,46.08,45.98,46.03,42643.923240938166,24.736,24.7414,24.6877,24.7146,42643.9232
2008-08-05 12:10:00,46.04,46.13,46.02,46.13,57457.07552463248,24.7199,24.7682,24.7092,24.7682,57457.0755
2008-08-05 12:20:00,46.11,46.38,46.11,46.36,102457.63662888564,24.7575,24.9025,24.7575,24.8917,102457.6366
2008-08-05 12:30:00,46.34,46.42,46.33,46.37,112894.17573785209,24.881,24.924,24.8756,24.8971,112894.1757
2008-08-05 12:40:00,46.39,46.39,46.24,46.38,67556.95208169677,24.9078,24.9078,24.8273,24.9025,67556.9521
2008-08-05 12:50:00,46.38,46.38,46.29,46.34,186623.2746044215,24.9025,24.9025,24.8542,24.881,186623.2746
2008-08-05 13:00:00,46.35,46.42,46.3,46.38,209067.44473123105,24.8864,24.924,24.8595,24.9025,209067.4447
2008-08-05 13:10:00,46.4,46.46,46.38,46.45,66995.84782852653,24.9132,24.9454,24.9025,24.9401,66995.8478
2008-08-05 13:20:00,46.46,46.52,46.45,46.51,159802.49130288407,24.9454,24.9776,24.9401,24.9723,159802.4913
2008-08-05 13:30:00,46.51,46.55,46.29,46.5,409830.54651554255,24.9723,24.9938,24.8542,24.9669,409830.5465
2008-08-05 13:40:00,46.5,46.53,46.43,46.43,149814.8355964538,24.9669,24.983,24.9293,24.9293,149814.8356
2008-08-05 13:50:00,46.43,46.44,46.24,46.24,131522.83694310402,24.9293,24.9347,24.8273,24.8273,131522.8369
2008-08-05 14:00:00,46.24,46.36,46.2,46.33,137582.7628773426,24.8273,24.8917,24.8058,24.8756,137582.7629
2008-08-05 14:10:00,46.34,46.56,46.27,46.38,450566.7152957019,24.881,24.9991,24.8434,24.9025,450566.7153
2008-08-05 14:20:00,46.38,46.55,46.23,46.52,371114.35304679605,24.9025,24.9938,24.8219,24.9776,371114.353
2008-08-05 14:30:00,46.53,46.58,46.42,46.46,175962.29379418696,24.983,25.0099,24.924,24.9454,175962.2938
2008-08-05 14:40:00,46.45,46.93,46.45,46.93,244641.4543822242,24.9401,25.1978,24.9401,25.1978,244641.4544
2008-08-05 14:50:00,46.93,46.98,46.73,46.89,239591.5161036921,25.1978,25.2246,25.0904,25.1763,239591.5161
2008-08-05 15:00:00,46.89,46.93,46.81,46.9,141622.71350016832,25.1763,25.1978,25.1334,25.1817,141622.7135
2008-08-05 15:10:00,46.91,47.02,46.82,46.88,193356.5256424644,25.187,25.2461,25.1387,25.1709,193356.5256
2008-08-05 15:20:00,46.88,46.95,46.85,46.91,160475.81640668836,25.1709,25.2085,25.1548,25.187,160475.8164
2008-08-05 15:30:00,46.92,46.94,46.78,46.93,206710.80686791605,25.1924,25.2032,25.1172,25.1978,206710.8069
2008-08-05 15:40:00,46.93,47.07,46.91,47.01,394007.4065761418,25.1978,25.273,25.187,25.2407,394007.4066
2008-08-05 15:50:00,47.02,47.05,46.95,46.98,437212.4340702503,25.2461,25.2622,25.2085,25.2246,437212.4341
2008-08-06 09:30:00,46.69,46.69,46.27,46.29,185725.5077993491,25.0689,25.0689,24.8434,24.8542,185725.5078
2008-08-06 09:40:00,46.28,46.39,46.24,46.27,106385.36640107732,24.8488,24.9078,24.8273,24.8434,106385.3664
2008-08-06 09:50:00,46.26,46.48,46.18,46.42,128605.09482661878,24.838,24.9562,24.7951,24.924,128605.0948
2008-08-06 10:00:00,46.4,46.49,46.27,46.49,69464.70654247559,24.9132,24.9615,24.8434,24.9615,69464.7065
2008-08-06 10:10:00,46.49,46.56,46.39,46.54,105375.37874537088,24.9615,24.9991,24.9078,24.9884,105375.3787
2008-08-06 10:20:00,46.53,46.57,46.44,46.47,67332.51038042868,24.983,25.0045,24.9347,24.9508,67332.5104
2008-08-06 10:30:00,46.45,46.66,46.38,46.58,104140.94938839636,24.9401,25.0528,24.9025,25.0099,104140.9494
2008-08-06 10:40:00,46.56,46.61,46.43,46.53,60711.48019301986,24.9991,25.026,24.9293,24.983,60711.4802
2008-08-06 10:50:00,46.54,46.64,46.53,46.55,58130.40062843676,24.9884,25.0421,24.983,24.9938,58130.4006
2008-08-06 11:00:00,46.55,46.6,46.49,46.52,90337.78476040848,24.9938,25.0206,24.9615,24.9776,90337.7848
2008-08-06 11:10:00,46.52,46.74,46.52,46.71,120412.97273033328,24.9776,25.0958,24.9776,25.0797,120412.9727
2008-08-06 11:20:00,46.73,46.88,46.69,46.85,147570.41858377284,25.0904,25.1709,25.0689,25.1548,147570.4186
2008-08-06 11:30:00,46.85,46.88,46.76,46.81,96509.93154528111,25.1548,25.1709,25.1065,25.1334,96509.9315
2008-08-06 11:40:00,46.81,46.82,46.69,46.69,109639.7710694647,25.1334,25.1387,25.0689,25.0689,109639.7711
2008-08-06 11:50:00,46.68,46.7,46.56,46.59,65200.31421838177,25.0636,25.0743,24.9991,25.0152,65200.3142
2008-08-06 12:00:00,46.59,46.59,46.47,46.56,97968.80260352373,25.0152,25.0152,24.9508,24.9991,97968.8026
2008-08-06 12:10:00,46.56,46.58,46.46,46.52,71035.79845135225,24.9991,25.0099,24.9454,24.9776,71035.7985
2008-08-06 12:20:00,46.52,46.61,46.51,46.61,64639.209965211536,24.9776,25.026,24.9723,25.026,64639.21
2008-08-06 12:30:00,46.61,46.67,46.56,46.67,103018.74088205588,25.026,25.0582,24.9991,25.0582,103018.7409
2008-08-06 12:40:00,46.66,46.76,46.6,46.6,123555.15654808664,25.0528,25.1065,25.0206,25.0206,123555.1565
2008-08-06 12:50:00,46.6,46.63,46.57,46.61,116934.1263606778,25.0206,25.0367,25.0045,25.026,116934.1264
2008-08-06 13:00:00,46.61,46.62,46.55,46.6,177982.2691055998,25.026,25.0313,24.9938,25.0206,177982.2691
2008-08-06 13:10:00,46.6,46.64,46.54,46.62,50836.04533722365,25.0206,25.0421,24.9884,25.0313,50836.0453
2008-08-06 13:20:00,46.61,46.68,46.56,46.62,53753.787453708894,25.026,25.0636,24.9991,25.0313,53753.7875
2008-08-06 13:30:00,46.63,46.66,46.59,46.6,65985.8601728201,25.0367,25.0528,25.0152,25.0206,65985.8602
2008-08-06 13:40:00,46.6,46.66,46.6,46.63,85287.84648187633,25.0206,25.0528,25.0206,25.0367,85287.8465
2008-08-06 13:50:00,46.63,46.68,46.59,46.66,194142.0715969027,25.0367,25.0636,25.0152,25.0528,194142.0716
2008-08-06 14:00:00,46.67,46.68,46.6,46.63,98978.79025923015,25.0582,25.0636,25.0206,25.0367,98978.7903
2008-08-06 14:10:00,46.64,46.8,46.63,46.73,165974.6380877567,25.0421,25.128,25.0367,25.0904,165974.6381
2008-08-06 14:20:00,46.72,46.77,46.62,46.65,100662.10301874088,25.085,25.1119,25.0313,25.0474,100662.103
2008-08-06 14:30:00,46.64,46.68,46.6,46.62,113455.27999102233,25.0421,25.0636,25.0206,25.0313,113455.28
2008-08-06 14:40:00,46.62,46.77,46.61,46.77,186959.93715632363,25.0313,25.1119,25.026,25.1119,186959.9372
2008-08-06 14:50:00,46.77,46.86,46.76,46.85,144428.2347660195,25.1119,25.1602,25.1065,25.1548,144428.2348
2008-08-06 15:00:00,46.85,46.93,46.81,46.83,202895.2979463584,25.1548,25.1978,25.1334,25.1441,202895.2979
2008-08-06 15:10:00,46.83,46.84,46.68,46.72,181124.45292335315,25.1441,25.1495,25.0636,25.085,181124.4529
2008-08-06 15:20:00,46.72,46.75,46.61,46.62,117831.8931657502,25.085,25.1011,25.026,25.0313,117831.8932
2008-08-06 15:30:00,46.62,46.75,46.6,46.65,187857.703961396,25.0313,25.1011,25.0206,25.0474,187857.704
2008-08-06 15:40:00,46.65,46.72,46.62,46.68,231287.1731567725,25.0474,25.085,25.0313,25.0636,231287.1732
2008-08-06 15:50:00,46.69,46.84,46.68,46.75,213668.49960722704,25.0689,25.1495,25.0636,25.1011,213668.4996
2008-08-07 09:30:00,46.12,46.38,45.45,45.64,161598.02491302884,24.7629,24.9025,24.4031,24.5052,161598.0249
2008-08-07 09:40:00,45.64,45.95,45.64,45.74,173942.31848277408,24.5052,24.6716,24.5052,24.5588,173942.3185
2008-08-07 09:50:00,45.74,45.94,45.72,45.94,183481.0907866681,24.5588,24.6662,24.5481,24.6662,183481.0908
2008-08-07 10:00:00,45.95,46.16,45.91,46.0,169453.48445741218,24.6716,24.7844,24.6501,24.6984,169453.4845
2008-08-07 10:10:00,46.0,46.21,45.89,46.19,105487.59959600492,24.6984,24.8112,24.6394,24.8005,105487.5996
2008-08-07 10:20:00,46.22,46.26,46.11,46.2,119290.7642239928,24.8166,24.838,24.7575,24.8058,119290.7642
2008-08-07 10:30:00,46.19,46.25,45.98,46.03,129390.64078105713,24.8005,24.8327,24.6877,24.7146,129390.6408
2008-08-07 10:40:00,46.03,46.03,45.77,45.8,154191.4487711817,24.7146,24.7146,24.575,24.5911,154191.4488
2008-08-07 10:50:00,45.8,45.91,45.8,45.82,91796.6558186511,24.5911,24.6501,24.5911,24.6018,91796.6558
2008-08-07 11:00:00,45.83,45.93,45.79,45.87,142296.0386039726,24.6072,24.6609,24.5857,24.6286,142296.0386
2008-08-07 11:10:00,45.87,45.89,45.75,45.82,135113.90416339354,24.6286,24.6394,24.5642,24.6018,135113.9042
2008-08-07 11:20:00,45.81,45.85,45.71,45.84,109078.66681629446,24.5964,24.6179,24.5427,24.6125,109078.6668
2008-08-07 11:30:00,45.84,45.86,45.79,45.83,130063.9658848614,24.6125,24.6233,24.5857,24.6072,130063.9659
2008-08-07 11:40:00,45.82,45.89,45.74,45.86,126472.89866457188,24.6018,24.6394,24.5588,24.6233,126472.8987
2008-08-07 11:50:00,45.86,45.9,45.83,45.86,214566.2664122994,24.6233,24.6448,24.6072,24.6233,214566.2664
2008-08-07 12:00:00,45.86,45.9,45.84,45.88,128492.87397598474,24.6233,24.6448,24.6125,24.634,128492.874
2008-08-07 12:10:00,45.88,46.04,45.87,46.03,83828.9754236337,24.634,24.7199,24.6286,24.7146,83828.9754
2008-08-07 12:20:00,46.02,46.1,45.94,46.05,73055.77376276512,24.7092,24.7521,24.6662,24.7253,73055.7738
2008-08-07 12:30:00,46.05,46.21,46.03,46.14,124901.8067556952,24.7253,24.8112,24.7146,24.7736,124901.8068
2008-08-07 12:40:00,46.13,46.27,46.09,46.27,159802.49130288407,24.7682,24.8434,24.7468,24.8434,159802.4913
2008-08-07 12:50:00,46.27,46.3,46.17,46.27,131298.39524183594,24.8434,24.8595,24.7897,24.8434,131298.3952
2008-08-07 13:00:00,46.27,46.29,46.17,46.2,95948.82729211087,24.8434,24.8542,24.7897,24.8058,95948.8273
2008-08-07 13:10:00,46.19,46.4,46.19,46.28,117607.45146448207,24.8005,24.9132,24.8005,24.8488,117607.4515
2008-08-07 13:20:00,46.28,46.35,46.22,46.34,58803.72573224104,24.8488,24.8864,24.8166,24.881,58803.7257
2008-08-07 13:30:00,46.35,46.42,46.25,46.29,89440.0179553361,24.8864,24.924,24.8327,24.8542,89440.018
2008-08-07 13:40:00,46.28,46.44,46.27,46.35,87981.14689709348,24.8488,24.9347,24.8434,24.8864,87981.1469
2008-08-07 13:50:00,46.35,46.36,46.22,46.22,72831.33206149703,24.8864,24.8917,24.8166,24.8166,72831.3321
2008-08-07 14:00:00,46.22,46.22,46.07,46.07,114128.6050948266,24.8166,24.8166,24.736,24.736,114128.6051
2008-08-07 14:10:00,46.08,46.11,45.97,46.0,124116.26080125688,24.7414,24.7575,24.6823,24.6984,124116.2608
2008-08-07 14:20:00,45.99,46.01,45.79,45.79,222533.9468073168,24.6931,24.7038,24.5857,24.5857,222533.9468
2008-08-07 14:30:00,45.8,45.86,45.78,45.8,228032.7684883852,24.5911,24.6233,24.5803,24.5911,228032.7685
2008-08-07 14:40:00,45.81,45.82,45.49,45.6,202783.0770957244,24.5964,24.6018,24.4246,24.4837,202783.0771
2008-08-07 14:50:00,45.59,45.8,45.34,45.36,208169.67792615868,24.4783,24.5911,24.3441,24.3548,208169.6779
2008-08-07 15:00:00,45.37,45.46,45.27,45.34,280664.3474357536,24.3602,24.4085,24.3065,24.3441,280664.3474
2008-08-07 15:10:00,45.34,45.48,45.32,45.47,233868.2527213556,24.3441,24.4192,24.3333,24.4139,233868.2527
2008-08-07 15:20:00,45.48,45.5,45.4,45.5,125350.6901582314,24.4192,24.43,24.3763,24.43,125350.6902
2008-08-07 15:30:00,45.5,45.51,45.37,45.43,390865.2227583885,24.43,24.4354,24.3602,24.3924,390865.2228
2008-08-07 15:40:00,45.41,45.46,45.23,45.43,374144.31601391535,24.3817,24.4085,24.285,24.3924,374144.316
2008-08-07 15:50:00,45.43,45.54,45.36,45.52,485916.28324542695,24.3924,24.4515,24.3548,24.4407,485916.2832
2008-08-08 09:30:00,45.12,45.93,45.12,45.88,330827.0676691729,24.226,24.6609,24.226,24.634,330827.0677
2008-08-08 09:40:00,45.86,45.89,45.54,45.89,244978.1169341264,24.6233,24.6394,24.4515,24.6394,244978.1169
2008-08-08 09:50:00,45.88,46.08,45.78,45.89,262260.1279317697,24.634,24.7414,24.5803,24.6394,262260.1279
2008-08-08 10:00:00,45.88,46.41,45.84,46.4,197059.813713388,24.634,24.9186,24.6125,24.9132,197059.8137
2008-08-08 10:10:00,46.41,46.58,46.33,46.56,220065.08809336773,24.9186,25.0099,24.8756,24.9991,220065.0881
2008-08-08 10:20:00,46.54,46.92,46.43,46.9,239367.07440242395,24.9884,25.1924,24.9293,25.1817,239367.0744
2008-08-08 10:30:00,46.9,47.01,46.8,46.97,250252.4969139266,25.1817,25.2407,25.128,25.2193,250252.4969
2008-08-08 10:40:00,46.97,47.01,46.86,46.98,125911.79441140164,25.2193,25.2407,25.1602,25.2246,125911.7944
2008-08-08 10:50:00,46.97,47.08,46.87,46.9,176186.73549545504,25.2193,25.2783,25.1656,25.1817,176186.7355
2008-08-08 11:00:00,46.92,46.93,46.72,46.73,103804.2868364942,25.1924,25.1978,25.085,25.0904,103804.2868
2008-08-08 11:10:00,46.72,46.88,46.72,46.79,114801.9301986309,25.085,25.1709,25.085,25.1226,114801.9302
2008-08-08 11:20:00,46.8,46.84,46.76,46.79,103130.96173268992,25.128,25.1495,25.1065,25.1226,103130.9617
2008-08-08 11:30:00,46.79,46.88,46.72,46.78,91684.43496801706,25.1226,25.1709,25.085,25.1172,91684.435
2008-08-08 11:40:00,46.79,46.8,46.65,46.68,89776.68050723824,25.1226,25.128,25.0474,25.0636,89776.6805
2008-08-08 11:50:00,46.69,46.69,46.56,46.56,118729.65997082255,25.0689,25.0689,24.9991,24.9991,118729.66
2008-08-08 12:00:00,46.56,46.58,46.38,46.44,146897.09347996858,24.9991,25.0099,24.9025,24.9347,146897.0935
2008-08-08 12:10:00,46.44,46.68,46.44,46.66,160139.1538547862,24.9347,25.0636,24.9347,25.0528,160139.1539
2008-08-08 12:20:00,46.64,46.67,46.6,46.64,141622.71350016832,25.0421,25.0582,25.0206,25.0421,141622.7135
2008-08-08 12:30:00,46.63,46.68,46.61,46.66,66883.62697789249,25.0367,25.0636,25.026,25.0528,66883.627
2008-08-08 12:40:00,46.66,46.67,46.62,46.66,103243.18258332396,25.0528,25.0582,25.0313,25.0528,103243.1826
2008-08-08 12:50:00,46.64,46.65,46.6,46.61,131410.61609246998,25.0421,25.0474,25.0206,25.026,131410.6161
2008-08-08 13:00:00,46.61,46.67,46.56,46.56,81584.55841095276,25.026,25.0582,24.9991,24.9991,81584.5584
2008-08-08 13:10:00,46.57,46.59,46.49,46.58,98978.79025923015,25.0045,25.0152,24.9615,25.0099,98978.7903
2008-08-08 13:20:00,46.59,46.93,46.59,46.92,248344.74245314777,25.0152,25.1978,25.0152,25.1924,248344.7425
2008-08-08 13:30:00,46.92,47.02,46.85,46.95,88991.13455279991,25.1924,25.2461,25.1548,25.2085,88991.1346
2008-08-08 13:40:00,46.95,47.18,46.93,47.18,289417.5737852093,25.2085,25.332,25.1978,25.332,289417.5738
2008-08-08 13:50:00,47.18,47.26,47.12,47.16,202670.8562450904,25.332,25.375,25.2998,25.3213,202670.8562
2008-08-08 14:00:00,47.15,47.15,47.05,47.1,139939.4007406576,25.3159,25.3159,25.2622,25.2891,139939.4007
2008-08-08 14:10:00,47.11,47.15,46.9,46.95,283020.98529906856,25.2944,25.3159,25.1817,25.2085,283020.9853
2008-08-08 14:20:00,46.96,47.19,46.96,47.19,180114.4652676467,25.2139,25.3374,25.2139,25.3374,180114.4653
2008-08-08 14:30:00,47.19,47.23,47.09,47.21,171473.45976882504,25.3374,25.3589,25.2837,25.3481,171473.4598
2008-08-08 14:40:00,47.23,47.32,47.2,47.29,232184.9399618449,25.3589,25.4072,25.3428,25.3911,232184.94
2008-08-08 14:50:00,47.28,47.28,47.19,47.21,165301.3129839524,25.3857,25.3857,25.3374,25.3481,165301.313
2008-08-08 15:00:00,47.21,47.26,47.14,47.24,157221.41173830096,25.3481,25.375,25.3105,25.3642,157221.4117
2008-08-08 15:10:00,47.23,47.26,47.06,47.08,163954.66277634384,25.3589,25.375,25.2676,25.2783,163954.6628
2008-08-08 15:20:00,47.09,47.24,47.09,47.23,189989.90012344293,25.2837,25.3642,25.2837,25.3589,189989.9001
2008-08-08 15:30:00,47.23,47.39,47.18,47.39,258220.177308944,25.3589,25.4448,25.332,25.4448,258220.1773
2008-08-08 15:40:00,47.4,47.51,47.4,47.43,364717.76456065534,25.4501,25.5092,25.4501,25.4662,364717.7646
2008-08-08 15:50:00,47.42,47.48,47.38,47.44,682527.2135562787,25.4609,25.4931,25.4394,25.4716,682527.2136
2008-08-11 09:30:00,46.78,47.06,46.58,47.03,179665.58186511052,25.1172,25.2676,25.0099,25.2515,179665.5819
2008-08-11 09:40:00,47.05,47.27,47.03,47.13,107058.6915048816,25.2622,25.3803,25.2515,25.3052,107058.6915
2008-08-11 09:50:00,47.13,47.42,47.07,47.34,92694.42262372348,25.3052,25.4609,25.273,25.4179,92694.4226
2008-08-11 10:00:00,47.34,47.35,47.07,47.19,100886.54472000895,25.4179,25.4233,25.273,25.3374,100886.5447
2008-08-11 10:10:00,47.18,47.41,47.14,47.4,120188.5310290652,25.332,25.4555,25.3105,25.4501,120188.531
2008-08-11 10:20:00,47.41,47.6,47.4,47.5,216810.68342498035,25.4555,25.5575,25.4501,25.5038,216810.6834
2008-08-11 10:30:00,47.5,47.5,47.3,47.33,98417.68600605991,25.5038,25.5038,25.3964,25.4126,98417.686
2008-08-11 10:40:00,47.32,47.43,47.29,47.41,64414.76826394344,25.4072,25.4662,25.3911,25.4555,64414.7683
2008-08-11 10:50:00,47.42,47.58,47.4,47.58,66434.7435753563,25.4609,25.5468,25.4501,25.5468,66434.7436
2008-08-11 11:00:00,47.58,47.76,47.58,47.76,93816.63113006396,25.5468,25.6434,25.5468,25.6434,93816.6311
2008-08-11 11:10:00,47.76,47.83,47.7,47.78,100662.10301874088,25.6434,25.681,25.6112,25.6542,100662.103
2008-08-11 11:20:00,47.78,47.91,47.62,47.91,123779.59824935472,25.6542,25.724,25.5683,25.724,123779.5982
2008-08-11 11:30:00,47.9,48.12,47.87,48.06,119290.7642239928,25.7186,25.8367,25.7025,25.8045,119290.7642
2008-08-11 11:40:00,48.07,48.1,47.88,47.88,83155.65031982942,25.8099,25.826,25.7079,25.7079,83155.6503
2008-08-11 11:50:00,47.88,48.12,47.85,48.05,88430.03029962967,25.7079,25.8367,25.6918,25.7991,88430.0303
2008-08-11 12:00:00,48.06,48.14,47.96,47.99,150824.82325216025,25.8045,25.8475,25.7508,25.7669,150824.8233
2008-08-11 12:10:00,47.98,47.99,47.8,47.97,170912.3555156548,25.7616,25.7669,25.6649,25.7562,170912.3555
2008-08-11 12:20:00,47.98,48.23,47.98,48.23,141173.83009763213,25.7616,25.8958,25.7616,25.8958,141173.8301
2008-08-11 12:30:00,48.23,48.35,48.2,48.29,154191.4487711817,25.8958,25.9602,25.8797,25.928,154191.4488
2008-08-11 12:40:00,48.29,48.33,48.12,48.14,59589.271686679385,25.928,25.9495,25.8367,25.8475,59589.2717
2008-08-11 12:50:00,48.16,48.26,48.11,48.26,72719.11121086297,25.8582,25.9119,25.8314,25.9119,72719.1112
2008-08-11 13:00:00,48.25,48.25,48.11,48.12,57905.95892716866,25.9065,25.9065,25.8314,25.8367,57905.9589
2008-08-11 13:10:00,48.14,48.23,48.13,48.21,42756.14409157221,25.8475,25.8958,25.8421,25.885,42756.1441
2008-08-11 13:20:00,48.2,48.39,48.19,48.38,81135.67500841655,25.8797,25.9817,25.8743,25.9763,81135.675
2008-08-11 13:30:00,48.39,48.65,48.39,48.54,118168.55571765231,25.9817,26.1213,25.9817,26.0622,118168.5557
2008-08-11 13:40:00,48.52,48.53,48.31,48.34,94714.39793513634,26.0515,26.0569,25.9387,25.9548,94714.3979
2008-08-11 13:50:00,48.35,48.51,48.26,48.29,154752.55302435192,25.9602,26.0461,25.9119,25.928,154752.553
2008-08-11 14:00:00,48.29,48.31,48.11,48.2,144091.57221411736,25.928,25.9387,25.8314,25.8797,144091.5722
2008-08-11 14:10:00,48.2,48.21,47.94,47.99,111210.86297834136,25.8797,25.885,25.7401,25.7669,111210.863
2008-08-11 14:20:00,47.99,48.0,47.77,47.88,120974.07698350352,25.7669,25.7723,25.6488,25.7079,120974.077
2008-08-11 14:30:00,47.89,47.9,47.57,47.75,122208.50634047804,25.7132,25.7186,25.5414,25.6381,122208.5063
2008-08-11 14:40:00,47.75,47.82,47.56,47.58,218718.4378857592,25.6381,25.6756,25.536,25.5468,218718.4379
2008-08-11 14:50:00,47.59,47.62,47.48,47.6,105038.71619346876,25.5522,25.5683,25.4931,25.5575,105038.7162
2008-08-11 15:00:00,47.6,47.99,47.6,47.9,153293.6819661093,25.5575,25.7669,25.5575,25.7186,153293.682
2008-08-11 15:10:00,47.91,47.99,47.9,47.9,151273.70665469643,25.724,25.7669,25.7186,25.7186,151273.7067
2008-08-11 15:20:00,47.9,47.96,47.89,47.92,281562.11424082593,25.7186,25.7508,25.7132,25.7293,281562.1142
2008-08-11 15:30:00,47.91,47.91,47.58,47.74,217371.78767815052,25.724,25.724,25.5468,25.6327,217371.7877
2008-08-11 15:40:00,47.75,47.98,47.74,47.95,228481.6518909213,25.6381,25.7616,25.6327,25.7454,228481.6519
2008-08-11 15:50:00,47.96,48.21,47.95,48.19,359892.2679833913,25.7508,25.885,25.7454,25.8743,359892.268
2008-08-12 09:30:00,47.42,48.04,47.4,47.74,144877.11816855572,25.4609,25.7938,25.4501,25.6327,144877.1182
2008-08-12 09:40:00,47.74,47.83,47.47,47.69,164852.42958141622,25.6327,25.681,25.4877,25.6058,164852.4296
2008-08-12 09:50:00,47.69,47.69,47.47,47.6,112894.17573785209,25.6058,25.6058,25.4877,25.5575,112894.1757
2008-08-12 10:00:00,47.62,47.68,47.47,47.49,146897.09347996858,25.5683,25.6005,25.4877,25.4985,146897.0935
2008-08-12 10:10:00,47.5,47.64,47.38,47.41,155313.65727752214,25.5038,25.579,25.4394,25.4555,155313.6573
2008-08-12 10:20:00,47.41,47.65,47.36,47.5,333295.926383122,25.4555,25.5844,25.4287,25.5038,333295.9264
2008-08-12 10:30:00,47.5,47.53,47.38,47.45,130961.73268993378,25.5038,25.5199,25.4394,25.477,130961.7327
2008-08-12 10:40:00,47.45,47.63,47.42,47.55,108068.67916058804,25.477,25.5736,25.4609,25.5307,108068.6792
2008-08-12 10:50:00,47.56,47.72,47.53,47.65,76646.84098305464,25.536,25.622,25.5199,25.5844,76646.841
2008-08-12 11:00:00,47.66,47.89,47.62,47.87,98193.24430479182,25.5897,25.7132,25.5683,25.7025,98193.2443
2008-08-12 11:10:00,47.87,47.94,47.79,47.91,118505.21826955448,25.7025,25.7401,25.6595,25.724,118505.2183
2008-08-12 11:20:00,47.9,47.99,47.82,47.95,124452.923353159,25.7186,25.7669,25.6756,25.7454,124452.9234
2008-08-12 11:30:00,47.95,47.96,47.78,47.78,231062.73145550443,25.7454,25.7508,25.6542,25.6542,231062.7315
2008-08-12 11:40:00,47.79,47.87,47.75,47.75,109639.7710694647,25.6595,25.7025,25.6381,25.6381,109639.7711
2008-08-12 11:50:00,47.75,47.83,47.7,47.8,134552.79991022332,25.6381,25.681,25.6112,25.6649,134552.7999
2008-08-12 12:00:00,47.79,47.79,47.67,47.7,122432.94804174616,25.6595,25.6595,25.5951,25.6112,122432.948
2008-08-12 12:10:00,47.7,47.74,47.59,47.66,97632.14005162158,25.6112,25.6327,25.5522,25.5897,97632.1401
2008-08-12 12:20:00,47.66,47.84,47.66,47.79,355627.87565929745,25.5897,25.6864,25.5897,25.6595,355627.8757
2008-08-12 12:30:00,47.79,47.83,47.66,47.76,49264.95342834698,25.6595,25.681,25.5897,25.6434,49264.9534
2008-08-12 12:40:00,47.75,47.85,47.75,47.77,53417.124901806754,25.6381,25.6918,25.6381,25.6488,53417.1249
2008-08-12 12:50:00,47.76,47.79,47.66,47.79,104253.1702390304,25.6434,25.6595,25.5897,25.6595,104253.1702
2008-08-12 13:00:00,47.8,47.83,47.7,47.7,54427.11255751318,25.6649,25.681,25.6112,25.6112,54427.1126
2008-08-12 13:10:00,47.71,47.72,47.54,47.62,116036.35955560542,25.6166,25.622,25.5253,25.5683,116036.3596
2008-08-12 13:20:00,47.61,47.65,47.5,47.58,132645.0454494445,25.5629,25.5844,25.5038,25.5468,132645.0454
2008-08-12 13:30:00,47.59,47.59,47.37,47.38,151161.4858040624,25.5522,25.5522,25.434,25.4394,151161.4858
2008-08-12 13:40:00,47.37,47.48,47.37,47.46,127370.66546964426,25.434,25.4931,25.434,25.4824,127370.6655
2008-08-12 13:50:00,47.46,47.47,47.34,47.34,202446.41454382223,25.4824,25.4877,25.4179,25.4179,202446.4145
2008-08-12 14:00:00,47.34,47.44,47.31,47.32,189428.79587027268,25.4179,25.4716,25.4018,25.4072,189428.7959
2008-08-12 14:10:00,47.31,47.34,47.26,47.27,140051.62159129165,25.4018,25.4179,25.375,25.3803,140051.6216
2008-08-12 14:20:00,47.28,47.5,47.25,47.46,177870.04825496578,25.3857,25.5038,25.3696,25.4824,177870.0483
2008-08-12 14:30:00,47.45,47.45,47.34,47.34,50162.72023341936,25.477,25.477,25.4179,25.4179,50162.7202
2008-08-12 14:40:00,47.34,47.35,47.25,47.3,143979.35136348332,25.4179,25.4233,25.3696,25.3964,143979.3514
2008-08-12 14:50:00,47.3,47.37,47.24,47.24,172146.78487262933,25.3964,25.434,25.3642,25.3642,172146.7849
2008-08-12 15:00:00,47.24,47.26,47.07,47.22,301986.3090562226,25.3642,25.375,25.273,25.3535,301986.3091
2008-08-12 15:10:00,47.22,47.22,46.87,46.94,340702.5025249691,25.3535,25.3535,25.1656,25.2032,340702.5025
2008-08-12 15:20:00,46.93,47.03,46.86,46.98,341824.7110313096,25.1978,25.2515,25.1602,25.2246,341824.711
2008-08-12 15:30:00,46.98,47.01,46.78,46.83,337672.5395578498,25.2246,25.2407,25.1172,25.1441,337672.5396
2008-08-12 15:40:00,46.82,47.11,46.74,47.09,533946.8073167994,25.1387,25.2944,25.0958,25.2837,533946.8073
2008-08-12 15:50:00,47.07,47.13,47.01,47.09,358208.9552238806,25.273,25.3052,25.2407,25.2837,358208.9552
2008-08-13 09:30:00,46.69,46.69,46.26,46.43,214229.60386039724,25.0689,25.0689,24.838,24.9293,214229.6039
2008-08-13 09:40:00,46.43,46.5,46.11,46.26,236000.4488834025,24.9293,24.9669,24.7575,24.838,236000.4489
2008-08-13 09:50:00,46.24,46.31,46.05,46.23,188643.2499158344,24.8273,24.8649,24.7253,24.8219,188643.2499
2008-08-13 10:00:00,46.23,46.52,46.21,46.33,214902.9289642016,24.8219,24.9776,24.8112,24.8756,214902.929
2008-08-13 10:10:00,46.32,46.32,46.1,46.11,113230.83828975425,24.8703,24.8703,24.7521,24.7575,113230.8383
2008-08-13 10:20:00,46.11,46.38,46.11,46.23,229940.52294916395,24.7575,24.9025,24.7575,24.8219,229940.5229
2008-08-13 10:30:00,46.23,46.23,45.93,45.97,247783.63819997755,24.8219,24.8219,24.6609,24.6823,247783.6382
2008-08-13 10:40:00,45.99,46.06,45.89,46.03,143530.4679609471,24.6931,24.7307,24.6394,24.7146,143530.468
2008-08-13 10:50:00,46.03,46.13,45.98,46.11,491078.4423745932,24.7146,24.7682,24.6877,24.7575,491078.4424
2008-08-13 11:00:00,46.11,46.15,45.95,45.95,174840.08528784648,24.7575,24.779,24.6716,24.6716,174840.0853
2008-08-13 11:10:00,45.97,46.14,45.94,46.13,125238.46930759736,24.6823,24.7736,24.6662,24.7682,125238.4693
2008-08-13 11:20:00,46.12,46.14,45.88,45.9,108293.12086185612,24.7629,24.7736,24.634,24.6448,108293.1209
2008-08-13 11:30:00,45.91,45.91,45.7,45.76,179777.80271574456,24.6501,24.6501,24.5374,24.5696,179777.8027
2008-08-13 11:40:00,45.78,45.78,45.46,45.5,173605.65593087196,24.5803,24.5803,24.4085,24.43,173605.6559
2008-08-13 11:50:00,45.5,45.62,45.46,45.56,538547.8621927954,24.43,24.4944,24.4085,24.4622,538547.8622
2008-08-13 12:00:00,45.56,45.67,45.48,45.49,237122.657389743,24.4622,24.5213,24.4192,24.4246,237122.6574
2008-08-13 12:10:00,45.48,45.53,45.44,45.5,261362.36112669733,24.4192,24.4461,24.3978,24.43,261362.3611
2008-08-13 12:20:00,45.5,45.6,45.44,45.58,121310.73953540568,24.43,24.4837,24.3978,24.4729,121310.7395
2008-08-13 12:30:00,45.59,45.81,45.56,45.76,193468.7464930984,24.4783,24.5964,24.4622,24.5696,193468.7465
2008-08-13 12:40:00,45.76,45.92,45.73,45.82,248120.3007518797,24.5696,24.6555,24.5535,24.6018,248120.3008
2008-08-13 12:50:00,45.81,45.92,45.72,45.91,87981.14689709348,24.5964,24.6555,24.5481,24.6501,87981.1469
2008-08-13 13:00:00,45.9,45.91,45.72,45.73,88205.58859836157,24.6448,24.6501,24.5481,24.5535,88205.5886
2008-08-13 13:10:00,45.73,45.73,45.61,45.68,73280.21546403322,24.5535,24.5535,24.489,24.5266,73280.2155
2008-08-13 13:20:00,45.68,46.13,45.67,46.05,160139.1538547862,24.5266,24.7682,24.5213,24.7253,160139.1539
2008-08-13 13:30:00,46.03,46.22,46.0,46.2,120974.07698350352,24.7146,24.8166,24.6984,24.8058,120974.077
2008-08-13 13:40:00,46.22,46.41,46.03,46.04,188643.2499158344,24.8166,24.9186,24.7146,24.7199,188643.2499
2008-08-13 13:50:00,46.03,46.29,45.95,46.19,120412.97273033328,24.7146,24.8542,24.6716,24.8005,120412.9727
2008-08-13 14:00:00,46.19,46.29,46.16,46.2,86410.05498821681,24.8005,24.8542,24.7844,24.8058,86410.055
2008-08-13 14:10:00,46.2,46.27,46.13,46.16,82482.32521602513,24.8058,24.8434,24.7682,24.7844,82482.3252
2008-08-13 14:20:00,46.16,46.33,46.11,46.23,183368.8699360341,24.7844,24.8756,24.7575,24.8219,183368.8699
2008-08-13 14:30:00,46.21,46.27,46.11,46.22,101223.20727191112,24.8112,24.8434,24.7575,24.8166,101223.2073
2008-08-13 14:40:00,46.22,46.68,46.21,46.57,212995.17450342272,24.8166,25.0636,24.8112,25.0045,212995.1745
2008-08-13 14:50:00,46.57,46.74,46.43,46.65,158006.9576927393,25.0045,25.0958,24.9293,25.0474,158006.9577
2008-08-13 15:00:00,46.64,46.71,46.36,46.38,130961.73268993378,25.0421,25.0797,24.8917,24.9025,130961.7327
2008-08-13 15:10:00,46.38,46.61,46.37,46.52,114240.82594546066,24.9025,25.026,24.8971,24.9776,114240.8259
2008-08-13 15:20:00,46.52,46.55,46.31,46.38,117046.34721131186,24.9776,24.9938,24.8649,24.9025,117046.3472
2008-08-13 15:30:00,46.37,46.37,46.1,46.14,181797.77802715744,24.8971,24.8971,24.7521,24.7736,181797.778
2008-08-13 15:40:00,46.14,46.15,45.86,45.97,273033.3295926383,24.7736,24.779,24.6233,24.6823,273033.3296
2008-08-13 15:50:00,45.99,46.19,45.93,46.07,555044.3272360004,24.6931,24.8005,24.6609,24.736,555044.3272
2008-08-14 09:30:00,45.67,46.07,45.5,45.76,150937.0441027943,24.5213,24.736,24.43,24.5696,150937.0441
2008-08-14 09:40:00,45.81,46.17,45.73,45.78,156211.42408259457,24.5964,24.7897,24.5535,24.5803,156211.4241
2008-08-14 09:50:00,45.78,46.14,45.75,46.1,83380.09202109752,24.5803,24.7736,24.5642,24.7521,83380.092
2008-08-14 10:00:00,46.12,46.47,46.03,46.36,182134.4405790596,24.7629,24.9508,24.7146,24.8917,182134.4406
2008-08-14 10:10:00,46.36,46.37,46.12,46.22,83716.75457299966,24.8917,24.8971,24.7629,24.8166,83716.7546
2008-08-14 10:20:00,46.2,46.49,46.12,46.49,71933.56525642464,24.8058,24.9615,24.7629,24.9615,71933.5653
2008-08-14 10:30:00,46.47,46.7,46.38,46.67,136572.77522163617,24.9508,25.0743,24.9025,25.0582,136572.7752
2008-08-14 10:40:00,46.67,46.98,46.63,46.98,170912.3555156548,25.0582,25.2246,25.0367,25.2246,170912.3555
2008-08-14 10:50:00,46.98,47.02,46.84,47.0,239703.7369543261,25.2246,25.2461,25.1495,25.2354,239703.737
2008-08-14 11:00:00,46.99,47.1,46.93,47.1,145887.10582426214,25.23,25.2891,25.1978,25.2891,145887.1058
2008-08-14 11:10:00,47.09,47.21,47.06,47.15,118505.21826955448,25.2837,25.3481,25.2676,25.3159,118505.2183
2008-08-14 11:20:00,47.13,47.14,47.01,47.01,61272.5844461901,25.3052,25.3105,25.2407,25.2407,61272.5844
2008-08-14 11:30:00,47.04,47.09,46.78,46.89,107956.458309954,25.2568,25.2837,25.1172,25.1763,107956.4583
2008-08-14 11:40:00,46.88,46.97,46.79,46.94,91123.33071484682,25.1709,25.2193,25.1226,25.2032,91123.3307
2008-08-14 11:50:00,46.93,46.97,46.87,46.93,65088.09336774772,25.1978,25.2193,25.1656,25.1978,65088.0934
2008-08-14 12:00:00,46.93,47.06,46.92,47.02,107283.1332061497,25.1978,25.2676,25.1924,25.2461,107283.1332
2008-08-14 12:10:00,47.04,47.38,47.04,47.38,154415.89047244977,25.2568,25.4394,25.2568,25.4394,154415.8905
2008-08-14 12:20:00,47.38,47.41,47.27,47.29,100325.44046683871,25.4394,25.4555,25.3803,25.3911,100325.4405
2008-08-14 12:30:00,47.28,47.53,47.26,47.47,118841.88082145662,25.3857,25.5199,25.375,25.4877,118841.8808
2008-08-14 12:40:00,47.46,47.69,47.46,47.61,138256.08798114688,25.4824,25.6058,25.4824,25.5629,138256.088
2008-08-14 12:50:00,47.6,47.62,47.5,47.5,56895.97127146224,25.5575,25.5683,25.5038,25.5038,56895.9713
2008-08-14 13:00:00,47.5,47.65,47.5,47.6,136460.55437100213,25.5038,25.5844,25.5038,25.5575,136460.5544
2008-08-14 13:10:00,47.61,47.77,47.58,47.63,95051.06048703849,25.5629,25.6488,25.5468,25.5736,95051.0605
2008-08-14 13:20:00,47.64,47.66,47.52,47.56,88991.13455279991,25.579,25.5897,25.5146,25.536,88991.1346
2008-08-14 13:30:00,47.55,47.56,47.42,47.42,104140.94938839636,25.5307,25.536,25.4609,25.4609,104140.9494
2008-08-14 13:40:00,47.42,47.5,47.35,47.42,112445.2923353159,25.4609,25.5038,25.4233,25.4609,112445.2923
2008-08-14 13:50:00,47.43,47.44,47.34,47.44,86297.83413758276,25.4662,25.4716,25.4179,25.4716,86297.8341
2008-08-14 14:00:00,47.45,47.54,47.42,47.51,154415.89047244977,25.477,25.5253,25.4609,25.5092,154415.8905
2008-08-14 14:10:00,47.51,47.52,47.32,47.38,121647.4020873078,25.5092,25.5146,25.4072,25.4394,121647.4021
2008-08-14 14:20:00,47.39,47.4,47.17,47.18,103018.74088205588,25.4448,25.4501,25.3266,25.332,103018.7409
2008-08-14 14:30:00,47.19,47.2,47.07,47.17,77207.94523622488,25.3374,25.3428,25.273,25.3266,77207.9452
2008-08-14 14:40:00,47.17,47.21,46.93,46.99,113006.39658848614,25.3266,25.3481,25.1978,25.23,113006.3966
2008-08-14 14:50:00,46.98,47.08,46.98,47.0,68566.93973740321,25.2246,25.2783,25.2246,25.2354,68566.9397
2008-08-14 15:00:00,47.0,47.01,46.89,46.98,87195.60094265515,25.2354,25.2407,25.1763,25.2246,87195.6009
2008-08-14 15:10:00,46.99,47.16,46.78,47.11,155986.98238132644,25.23,25.3213,25.1172,25.2944,155986.9824
2008-08-14 15:20:00,47.1,47.15,46.91,46.93,88205.58859836157,25.2891,25.3159,25.187,25.1978,88205.5886
2008-08-14 15:30:00,46.93,47.19,46.92,47.15,141847.15520143643,25.1978,25.3374,25.1924,25.3159,141847.1552
2008-08-14 15:40:00,47.14,47.21,47.09,47.12,135226.1250140276,25.3105,25.3481,25.2837,25.2998,135226.125
2008-08-14 15:50:00,47.12,47.34,47.09,47.33,235551.56548086632,25.2998,25.4179,25.2837,25.4126,235551.5655
2008-08-15 09:30:00,47.64,48.24,47.25,48.2,695657.0530804623,25.579,25.9012,25.3696,25.8797,695657.0531
2008-08-15 09:40:00,48.15,48.68,48.15,48.32,134216.13735832117,25.8528,26.1374,25.8528,25.9441,134216.1374
2008-08-15 09:50:00,48.3,48.32,47.69,48.31,228706.09359218943,25.9334,25.9441,25.6058,25.9387,228706.0936
2008-08-15 10:00:00,48.29,48.3,47.64,47.82,180451.12781954888,25.928,25.9334,25.579,25.6756,180451.1278
2008-08-15 10:10:00,47.82,48.14,47.76,47.95,120861.85613286948,25.6756,25.8475,25.6434,25.7454,120861.8561
2008-08-15 10:20:00,47.93,48.03,47.82,47.86,117270.78891257996,25.7347,25.7884,25.6756,25.6971,117270.7889
2008-08-15 10:30:00,47.88,48.25,47.88,48.24,121647.4020873078,25.7079,25.9065,25.7079,25.9012,121647.4021
2008-08-15 10:40:00,48.25,48.4,48.21,48.26,79003.47884636965,25.9065,25.9871,25.885,25.9119,79003.4788
2008-08-15 10:50:00,48.25,48.38,48.25,48.32,141622.71350016832,25.9065,25.9763,25.9065,25.9441,141622.7135
2008-08-15 11:00:00,48.32,48.32,48.08,48.14,87868.92604645943,25.9441,25.9441,25.8152,25.8475,87868.926
2008-08-15 11:10:00,48.14,48.26,48.12,48.2,109527.55021883066,25.8475,25.9119,25.8367,25.8797,109527.5502
2008-08-15 11:20:00,48.19,48.24,48.09,48.11,64975.87251711368,25.8743,25.9012,25.8206,25.8314,64975.8725
2008-08-15 11:30:00,48.12,48.24,47.91,47.91,97519.91920098754,25.8367,25.9012,25.724,25.724,97519.9192
2008-08-15 11:40:00,47.91,47.95,47.85,47.91,72606.89036022892,25.724,25.7454,25.6918,25.724,72606.8904
2008-08-15 11:50:00,47.91,47.99,47.87,47.93,68566.93973740321,25.724,25.7669,25.7025,25.7347,68566.9397
2008-08-15 12:00:00,47.92,47.99,47.9,47.91,71821.34440579059,25.7293,25.7669,25.7186,25.724,71821.3444
2008-08-15 12:10:00,47.91,47.92,47.72,47.76,88317.80944899561,25.724,25.7293,25.622,25.6434,88317.8094
2008-08-15 12:20:00,47.76,47.83,47.67,47.73,411289.4175737852,25.6434,25.681,25.5951,25.6273,411289.4176
2008-08-15 12:30:00,47.73,48.0,47.72,47.99,83492.31287173157,25.6273,25.7723,25.622,25.7669,83492.3129
2008-08-15 12:40:00,47.99,48.04,47.91,47.97,69015.8231399394,25.7669,25.7938,25.724,25.7562,69015.8231
2008-08-15 12:50:00,47.96,48.04,47.95,47.98,51958.25384356413,25.7508,25.7938,25.7454,25.7616,51958.2538
2008-08-15 13:00:00,47.97,48.03,47.95,48.01,53641.56660307485,25.7562,25.7884,25.7454,25.7777,53641.5666
2008-08-15 13:10:00,47.99,47.99,47.91,47.97,53753.787453708894,25.7669,25.7669,25.724,25.7562,53753.7875
2008-08-15 13:20:00,47.99,47.99,47.9,47.96,62843.67635506677,25.7669,25.7669,25.7186,25.7508,62843.6764
2008-08-15 13:30:00,47.96,48.07,47.95,48.02,61721.46784872629,25.7508,25.8099,25.7454,25.783,61721.4678
2008-08-15 13:40:00,48.02,48.09,48.01,48.09,55324.87936258557,25.783,25.8206,25.7777,25.8206,55324.8794
2008-08-15 13:50:00,48.1,48.11,48.07,48.09,37369.54326113792,25.826,25.8314,25.8099,25.8206,37369.5433
2008-08-15 14:00:00,48.11,48.13,48.03,48.05,46796.094714397936,25.8314,25.8421,25.7884,25.7991,46796.0947
2008-08-15 14:10:00,48.05,48.12,48.0,48.07,97968.80260352373,25.7991,25.8367,25.7723,25.8099,97968.8026
2008-08-15 14:20:00,48.07,48.09,47.94,47.97,83604.53372236561,25.8099,25.8206,25.7401,25.7562,83604.5337
2008-08-15 14:30:00,47.97,48.12,47.97,48.1,69015.8231399394,25.7562,25.8367,25.7562,25.826,69015.8231
2008-08-15 14:40:00,48.1,48.13,48.07,48.09,60262.59679048367,25.826,25.8421,25.8099,25.8206,60262.5968
2008-08-15 14:50:00,48.09,48.26,48.09,48.24,81247.89585905061,25.8206,25.9119,25.8206,25.9012,81247.8959
2008-08-15 15:00:00,48.24,48.42,48.24,48.39,163954.66277634384,25.9012,25.9978,25.9012,25.9817,163954.6628
2008-08-15 15:10:00,48.39,48.4,48.3,48.3,80013.46650207609,25.9817,25.9871,25.9334,25.9334,80013.4665
2008-08-15 15:20:00,48.3,48.3,48.24,48.25,145774.8849736281,25.9334,25.9334,25.9012,25.9065,145774.885
2008-08-15 15:30:00,48.25,48.26,48.19,48.24,107956.458309954,25.9065,25.9119,25.8743,25.9012,107956.4583
2008-08-15 15:40:00,48.24,48.25,48.02,48.06,185501.066098081,25.9012,25.9065,25.783,25.8045,185501.0661
2008-08-15 15:50:00,48.07,48.17,48.06,48.16,311412.8605094826,25.8099,25.8636,25.8045,25.8582,311412.8605
2008-08-18 09:30:00,48.28,48.29,47.7,47.77,106160.9246998092,25.9226,25.928,25.6112,25.6488,106160.9247
2008-08-18 09:40:00,47.81,47.81,47.34,47.5,150600.38155089214,25.6703,25.6703,25.4179,25.5038,150600.3816
2008-08-18 09:50:00,47.51,47.74,47.51,47.7,117944.11401638424,25.5092,25.6327,25.5092,25.6112,117944.114
2008-08-18 10:00:00,47.71,47.77,47.59,47.64,147345.97688250476,25.6166,25.6488,25.5522,25.579,147345.9769
2008-08-18 10:10:00,47.63,47.75,47.5,47.55,122432.94804174616,25.5736,25.6381,25.5038,25.5307,122432.948
2008-08-18 10:20:00,47.54,47.82,47.48,47.79,410952.7550218831,25.5253,25.6756,25.4931,25.6595,410952.755
2008-08-18 10:30:00,47.79,47.92,47.77,47.89,117495.23061384803,25.6595,25.7293,25.6488,25.7132,117495.2306
2008-08-18 10:40:00,47.89,48.1,47.82,47.99,393782.96487487375,25.7132,25.826,25.6756,25.7669,393782.9649
2008-08-18 10:50:00,47.99,48.08,47.88,47.99,133767.25395578498,25.7669,25.8152,25.7079,25.7669,133767.254
2008-08-18 11:00:00,47.99,48.16,47.88,48.11,127819.54887218044,25.7669,25.8582,25.7079,25.8314,127819.5489
2008-08-18 11:10:00,48.1,48.18,48.01,48.13,80462.34990461227,25.826,25.8689,25.7777,25.8421,80462.3499
2008-08-18 11:20:00,48.13,48.17,47.96,48.02,103130.96173268992,25.8421,25.8636,25.7508,25.783,103130.9617
2008-08-18 11:30:00,48.01,48.02,47.9,48.02,76759.0618336887,25.7777,25.783,25.7186,25.783,76759.0618
2008-08-18 11:40:00,48.01,48.03,47.88,47.95,90562.22646167658,25.7777,25.7884,25.7079,25.7454,90562.2265
2008-08-18 11:50:00,47.93,47.96,47.67,47.67,82145.662664123,25.7347,25.7508,25.5951,25.5951,82145.6627
2008-08-18 12:00:00,47.68,47.75,47.57,47.66,193244.3047918303,25.6005,25.6381,25.5414,25.5897,193244.3048
2008-08-18 12:10:00,47.66,47.75,47.64,47.68,164740.20873078218,25.5897,25.6381,25.579,25.6005,164740.2087
2008-08-18 12:20:00,47.67,47.82,47.58,47.82,103130.96173268992,25.5951,25.6756,25.5468,25.6756,103130.9617
2008-08-18 12:30:00,47.83,47.86,47.75,47.76,41970.59813713388,25.681,25.6971,25.6381,25.6434,41970.5981
2008-08-18 12:40:00,47.76,47.99,47.6,47.66,129951.74503422737,25.6434,25.7669,25.5575,25.5897,129951.745
2008-08-18 12:50:00,47.66,47.69,47.58,47.63,93031.08517562565,25.5897,25.6058,25.5468,25.5736,93031.0852
2008-08-18 13:00:00,47.63,47.72,47.63,47.71,72270.22780832679,25.5736,25.622,25.5736,25.6166,72270.2278
2008-08-18 13:10:00,47.71,47.71,47.58,47.6,120412.97273033328,25.6166,25.6166,25.5468,25.5575,120412.9727
2008-08-18 13:20:00,47.6,47.81,47.6,47.76,81360.11670968466,25.5575,25.6703,25.5575,25.6434,81360.1167
2008-08-18 13:30:00,47.78,47.81,47.7,47.75,96061.04814274493,25.6542,25.6703,25.6112,25.6381,96061.0481
2008-08-18 13:40:00,47.75,47.76,47.57,47.57,62282.57210189653,25.6381,25.6434,25.5414,25.5414,62282.5721
2008-08-18 13:50:00,47.57,47.71,47.54,47.65,138929.41308495117,25.5414,25.6166,25.5253,25.5844,138929.4131
2008-08-18 14:00:00,47.66,47.68,47.59,47.67,162608.01256873526,25.5897,25.6005,25.5522,25.5951,162608.0126
2008-08-18 14:10:00,47.67,47.69,47.6,47.6,170463.4721131186,25.5951,25.6058,25.5575,25.5575,170463.4721
2008-08-18 14:20:00,47.61,47.71,47.57,47.68,229267.19784535965,25.5629,25.6166,25.5414,25.6005,229267.1978
2008-08-18 14:30:00,47.67,47.68,47.54,47.6,121198.51868477162,25.5951,25.6005,25.5253,25.5575,121198.5187
2008-08-18 14:40:00,47.61,47.7,47.58,47.68,128268.43227471664,25.5629,25.6112,25.5468,25.6005,128268.4323
2008-08-18 14:50:00,47.68,47.69,47.6,47.61,129951.74503422737,25.6005,25.6058,25.5575,25.5629,129951.745
2008-08-18 15:00:00,47.61,47.61,47.32,47.34,189316.57501963864,25.5629,25.5629,25.4072,25.4179,189316.575
2008-08-18 15:10:00,47.35,47.43,47.28,47.42,169229.04275614407,25.4233,25.4662,25.3857,25.4609,169229.0428
2008-08-18 15:20:00,47.42,47.56,47.3,47.48,245651.44203793065,25.4609,25.536,25.3964,25.4931,245651.442
2008-08-18 15:30:00,47.49,47.76,47.47,47.67,249354.73010885424,25.4985,25.6434,25.4877,25.5951,249354.7301
2008-08-18 15:40:00,47.66,47.68,47.35,47.39,318819.4366513298,25.5897,25.6005,25.4233,25.4448,318819.4367
2008-08-18 15:50:00,47.39,47.5,47.34,47.5,314779.4860285041,25.4448,25.5038,25.4179,25.5038,314779.486
2008-08-19 09:30:00,47.12,47.12,46.59,46.61,356301.20076310175,25.2998,25.2998,25.0152,25.026,356301.2008
2008-08-19 09:40:00,46.62,46.62,46.22,46.22,306250.70138031646,25.0313,25.0313,24.8166,24.8166,306250.7014
2008-08-19 09:50:00,46.25,46.31,46.15,46.27,285938.7274155538,24.8327,24.8649,24.779,24.8434,285938.7274
2008-08-19 10:00:00,46.27,46.33,46.12,46.21,273257.7712939064,24.8434,24.8756,24.7629,24.8112,273257.7713
2008-08-19 10:10:00,46.22,46.36,46.11,46.22,305016.2720233419,24.8166,24.8917,24.7575,24.8166,305016.272
2008-08-19 10:20:00,46.21,46.27,46.08,46.21,149478.17304455166,24.8112,24.8434,24.7414,24.8112,149478.173
2008-08-19 10:30:00,46.22,46.34,46.19,46.25,110425.31702390304,24.8166,24.881,24.8005,24.8327,110425.317
2008-08-19 10:40:00,46.27,46.49,46.23,46.24,185052.1826955448,24.8434,24.9615,24.8219,24.8273,185052.1827
2008-08-19 10:50:00,46.24,46.25,46.1,46.2,157333.63258893503,24.8273,24.8327,24.7521,24.8058,157333.6326
2008-08-19 11:00:00,46.19,46.21,46.01,46.04,203344.1813488946,24.8005,24.8112,24.7038,24.7199,203344.1813
2008-08-19 11:10:00,46.04,46.09,45.87,45.9,443609.02255639096,24.7199,24.7468,24.6286,24.6448,443609.0226
2008-08-19 11:20:00,45.9,46.02,45.87,45.9,154191.4487711817,24.6448,24.7092,24.6286,24.6448,154191.4488
2008-08-19 11:30:00,45.89,45.96,45.88,45.91,148804.8479407474,24.6394,24.677,24.634,24.6501,148804.8479
2008-08-19 11:40:00,45.92,46.03,45.91,46.01,86634.4966894849,24.6555,24.7146,24.6501,24.7038,86634.4967
2008-08-19 11:50:00,46.01,46.02,45.84,45.84,121422.96038603972,24.7038,24.7092,24.6125,24.6125,121422.9604
2008-08-19 12:00:00,45.84,45.86,45.66,45.68,136348.3335203681,24.6125,24.6233,24.5159,24.5266,136348.3335
2008-08-19 12:10:00,45.67,45.79,45.56,45.78,146223.76837616428,24.5213,24.5857,24.4622,24.5803,146223.7684
2008-08-19 12:20:00,45.78,45.9,45.75,45.8,127595.10717091236,24.5803,24.6448,24.5642,24.5911,127595.1072
2008-08-19 12:30:00,45.79,46.03,45.78,46.0,108180.90001122208,24.5857,24.7146,24.5803,24.6984,108180.9
2008-08-19 12:40:00,45.99,46.03,45.84,45.91,105150.9370441028,24.6931,24.7146,24.6125,24.6501,105150.937
2008-08-19 12:50:00,45.91,46.01,45.89,45.95,100998.76557064302,24.6501,24.7038,24.6394,24.6716,100998.7656
2008-08-19 13:00:00,45.95,45.95,45.81,45.86,99315.4528111323,24.6716,24.6716,24.5964,24.6233,99315.4528
2008-08-19 13:10:00,45.86,45.95,45.86,45.9,460891.0335540343,24.6233,24.6716,24.6233,24.6448,460891.0336
2008-08-19 13:20:00,45.89,45.98,45.8,45.95,248569.18415441588,24.6394,24.6877,24.5911,24.6716,248569.1842
2008-08-19 13:30:00,45.95,46.03,45.91,46.01,111659.74638087756,24.6716,24.7146,24.6501,24.7038,111659.7464
2008-08-19 13:40:00,46.0,46.15,46.0,46.07,109190.88766692852,24.6984,24.779,24.6984,24.736,109190.8877
2008-08-19 13:50:00,46.06,46.07,45.88,45.88,75412.41162608012,24.7307,24.736,24.634,24.634,75412.4116
2008-08-19 14:00:00,45.89,45.95,45.85,45.92,118729.65997082255,24.6394,24.6716,24.6179,24.6555,118729.66
2008-08-19 14:10:00,45.92,45.93,45.77,45.78,123106.27314555044,24.6555,24.6609,24.575,24.5803,123106.2731
2008-08-19 14:20:00,45.78,45.84,45.72,45.82,121759.62293794188,24.5803,24.6125,24.5481,24.6018,121759.6229
2008-08-19 14:30:00,45.84,45.86,45.78,45.79,63068.11805633486,24.6125,24.6233,24.5803,24.5857,63068.1181
2008-08-19 14:40:00,45.78,45.82,45.7,45.81,100774.32386937492,24.5803,24.6018,24.5374,24.5964,100774.3239
2008-08-19 14:50:00,45.81,45.97,45.81,45.89,117046.34721131186,24.5964,24.6823,24.5964,24.6394,117046.3472
2008-08-19 15:00:00,45.89,45.9,45.71,45.74,165076.87128268433,24.6394,24.6448,24.5427,24.5588,165076.8713
2008-08-19 15:10:00,45.74,45.85,45.74,45.82,123779.59824935472,24.5588,24.6179,24.5588,24.6018,123779.5982
2008-08-19 15:20:00,45.82,45.99,45.74,45.89,209852.99068566936,24.6018,24.6931,24.5588,24.6394,209852.9907
2008-08-19 15:30:00,45.9,45.95,45.78,45.78,164515.76702951407,24.6448,24.6716,24.5803,24.5803,164515.767
2008-08-19 15:40:00,45.78,45.85,45.65,45.76,326450.45449444506,24.5803,24.6179,24.5105,24.5696,326450.4545
2008-08-19 15:50:00,45.76,45.92,45.71,45.81,360453.3722365616,24.5696,24.6555,24.5427,24.5964,360453.3722
2008-08-20 09:30:00,45.91,45.91,45.44,45.46,265065.6491976209,24.6501,24.6501,24.3978,24.4085,265065.6492
2008-08-20 09:40:00,45.46,45.58,45.0,45.09,208843.0030299629,24.4085,24.4729,24.1615,24.2098,208843.003
2008-08-20 09:50:00,45.08,45.46,45.06,45.13,290876.4448434519,24.2045,24.4085,24.1937,24.2313,290876.4448
2008-08-20 10:00:00,45.15,45.16,44.95,45.0,228481.6518909213,24.2421,24.2474,24.1347,24.1615,228481.6519
2008-08-20 10:10:00,44.99,45.34,44.96,45.13,176860.06059925933,24.1562,24.3441,24.14,24.2313,176860.0606
2008-08-20 10:20:00,45.13,45.37,44.96,44.97,246998.0922455392,24.2313,24.3602,24.14,24.1454,246998.0922
2008-08-20 10:30:00,44.96,45.29,44.89,45.08,295589.7205700819,24.14,24.3172,24.1025,24.2045,295589.7206
2008-08-20 10:40:00,45.08,45.41,45.02,45.41,339804.73571989674,24.2045,24.3817,24.1723,24.3817,339804.7357
2008-08-20 10:50:00,45.41,45.76,45.39,45.76,296824.14992705645,24.3817,24.5696,24.3709,24.5696,296824.1499
2008-08-20 11:00:00,45.76,45.78,45.59,45.7,211648.52429581416,24.5696,24.5803,24.4783,24.5374,211648.5243
2008-08-20 11:10:00,45.72,45.83,45.49,45.53,232072.71911121084,24.5481,24.6072,24.4246,24.4461,232072.7191
2008-08-20 11:20:00,45.53,45.78,45.47,45.7,129278.41993042309,24.4461,24.5803,24.4139,24.5374,129278.4199
2008-08-20 11:30:00,45.71,45.73,45.45,45.45,141734.93435080236,24.5427,24.5535,24.4031,24.4031,141734.9344
2008-08-20 11:40:00,45.46,45.46,45.37,45.41,180338.9069689148,24.4085,24.4085,24.3602,24.3817,180338.907
2008-08-20 11:50:00,45.41,45.58,45.41,45.46,137807.2045786107,24.3817,24.4729,24.3817,24.4085,137807.2046
2008-08-20 12:00:00,45.45,45.46,45.13,45.17,193019.86309056223,24.4031,24.4085,24.2313,24.2528,193019.8631
2008-08-20 12:10:00,45.17,45.17,44.89,45.04,363146.6726517787,24.2528,24.2528,24.1025,24.183,363146.6727
2008-08-20 12:20:00,45.03,45.16,44.96,45.12,129502.86163169116,24.1776,24.2474,24.14,24.226,129502.8616
2008-08-20 12:30:00,45.13,45.16,45.06,45.1,150488.1607002581,24.2313,24.2474,24.1937,24.2152,150488.1607
2008-08-20 12:40:00,45.1,45.2,44.96,44.97,112445.2923353159,24.2152,24.2689,24.14,24.1454,112445.2923
2008-08-20 12:50:00,44.96,45.05,44.96,45.0,131747.27864437213,24.14,24.1884,24.14,24.1615,131747.2786
2008-08-20 13:00:00,45.0,45.04,44.89,45.03,220177.3089440018,24.1615,24.183,24.1025,24.1776,220177.3089
2008-08-20 13:10:00,45.03,45.13,45.0,45.13,126697.34036583996,24.1776,24.2313,24.1615,24.2313,126697.3404
2008-08-20 13:20:00,45.13,45.17,45.01,45.09,108405.34171249018,24.2313,24.2528,24.1669,24.2098,108405.3417
2008-08-20 13:30:00,45.09,45.27,45.09,45.16,117270.78891257996,24.2098,24.3065,24.2098,24.2474,117270.7889
2008-08-20 13:40:00,45.16,45.24,45.1,45.23,100437.66131747278,24.2474,24.2904,24.2152,24.285,100437.6613
2008-08-20 13:50:00,45.23,45.24,45.11,45.15,95499.94388957469,24.285,24.2904,24.2206,24.2421,95499.9439
2008-08-20 14:00:00,45.15,45.15,44.92,44.92,190551.0043766132,24.2421,24.2421,24.1186,24.1186,190551.0044
2008-08-20 14:10:00,44.92,44.93,44.64,44.74,339580.29401862866,24.1186,24.1239,23.9682,24.0219,339580.294
2008-08-20 14:20:00,44.73,44.78,44.64,44.76,174952.30613848052,24.0166,24.0434,23.9682,24.0327,174952.3061
2008-08-20 14:30:00,44.76,44.79,44.69,44.77,133430.59140388283,24.0327,24.0488,23.9951,24.038,133430.5914
2008-08-20 14:40:00,44.77,44.88,44.7,44.72,174615.64358657837,24.038,24.0971,24.0004,24.0112,174615.6436
2008-08-20 14:50:00,44.72,44.94,44.72,44.94,145999.32667489618,24.0112,24.1293,24.0112,24.1293,145999.3267
2008-08-20 15:00:00,44.94,45.16,44.93,45.08,189092.13331837056,24.1293,24.2474,24.1239,24.2045,189092.1333
2008-08-20 15:10:00,45.08,45.16,44.95,44.97,164740.20873078218,24.2045,24.2474,24.1347,24.1454,164740.2087
2008-08-20 15:20:00,44.97,45.05,44.88,45.02,165301.3129839524,24.1454,24.1884,24.0971,24.1723,165301.313
2008-08-20 15:30:00,45.01,45.13,44.93,45.04,299405.22949163953,24.1669,24.2313,24.1239,24.183,299405.2295
2008-08-20 15:40:00,45.03,45.54,45.02,45.49,323308.2706766917,24.1776,24.4515,24.1723,24.4246,323308.2707
2008-08-20 15:50:00,45.48,45.8,45.41,45.75,382224.2172595668,24.4192,24.5911,24.3817,24.5642,382224.2173
2008-08-21 09:30:00,44.53,45.12,44.53,45.05,120861.85613286948,23.9092,24.226,23.9092,24.1884,120861.8561
2008-08-21 09:40:00,45.05,45.16,44.88,44.89,132645.0454494445,24.1884,24.2474,24.0971,24.1025,132645.0454
2008-08-21 09:50:00,44.88,45.41,44.88,45.21,124228.48165189092,24.0971,24.3817,24.0971,24.2743,124228.4817
2008-08-21 10:00:00,45.21,45.39,45.13,45.19,155089.21557625406,24.2743,24.3709,24.2313,24.2635,155089.2156
2008-08-21 10:10:00,45.19,45.37,45.18,45.37,128268.43227471664,24.2635,24.3602,24.2582,24.3602,128268.4323
2008-08-21 10:20:00,45.37,45.56,45.29,45.33,124004.0399506228,24.3602,24.4622,24.3172,24.3387,124004.04
2008-08-21 10:30:00,45.36,45.36,45.17,45.21,116148.58040623947,24.3548,24.3548,24.2528,24.2743,116148.5804
2008-08-21 10:40:00,45.21,45.22,44.96,45.05,94265.51453260017,24.2743,24.2796,24.14,24.1884,94265.5145
2008-08-21 10:50:00,45.06,45.13,44.97,45.13,139939.4007406576,24.1937,24.2313,24.1454,24.2313,139939.4007
2008-08-21 11:00:00,45.14,45.15,44.97,45.02,89776.68050723824,24.2367,24.2421,24.1454,24.1723,89776.6805
2008-08-21 11:10:00,45.02,45.15,44.96,45.1,97183.2566490854,24.1723,24.2421,24.14,24.2152,97183.2566
2008-08-21 11:20:00,45.09,45.38,45.09,45.31,94826.6187857704,24.2098,24.3656,24.2098,24.328,94826.6188
2008-08-21 11:30:00,45.33,45.37,45.17,45.32,69352.48569184155,24.3387,24.3602,24.2528,24.3333,69352.4857
2008-08-21 11:40:00,45.31,45.66,45.31,45.61,124228.48165189092,24.328,24.5159,24.328,24.489,124228.4817
2008-08-21 11:50:00,45.6,45.62,45.44,45.5,70250.25249691392,24.4837,24.4944,24.3978,24.43,70250.2525
2008-08-21 12:00:00,45.5,45.65,45.5,45.54,73953.5405678375,24.43,24.5105,24.43,24.4515,73953.5406
2008-08-21 12:10:00,45.53,45.64,45.5,45.61,54988.21681068342,24.4461,24.5052,24.43,24.489,54988.2168
2008-08-21 12:20:00,45.61,45.61,45.34,45.44,97071.03579845135,24.489,24.489,24.3441,24.3978,97071.0358
2008-08-21 12:30:00,45.46,45.62,45.44,45.58,52070.47469419818,24.4085,24.4944,24.3978,24.4729,52070.4747
2008-08-21 12:40:00,45.58,45.62,45.54,45.61,99315.4528111323,24.4729,24.4944,24.4515,24.489,99315.4528
2008-08-21 12:50:00,45.61,45.7,45.61,45.63,67781.39378296486,24.489,24.5374,24.489,24.4998,67781.3938
2008-08-21 13:00:00,45.62,45.76,45.61,45.75,62282.57210189653,24.4944,24.5696,24.489,24.5642,62282.5721
2008-08-21 13:10:00,45.75,45.95,45.68,45.84,106160.9246998092,24.5642,24.6716,24.5266,24.6125,106160.9247
2008-08-21 13:20:00,45.84,45.91,45.7,45.73,65761.41847155201,24.6125,24.6501,24.5374,24.5535,65761.4185
2008-08-21 13:30:00,45.74,45.86,45.67,45.86,78666.81629446751,24.5588,24.6233,24.5213,24.6233,78666.8163
2008-08-21 13:40:00,45.86,45.87,45.68,45.82,87420.04264392324,24.6233,24.6286,24.5266,24.6018,87420.0426
2008-08-21 13:50:00,45.82,45.82,45.66,45.72,518796.992481203,24.6018,24.6018,24.5159,24.5481,518796.9925
2008-08-21 14:00:00,45.72,45.81,45.67,45.77,338233.64381102007,24.5481,24.5964,24.5213,24.575,338233.6438
2008-08-21 14:10:00,45.77,46.07,45.77,45.99,146672.65177870047,24.575,24.736,24.575,24.6931,146672.6518
2008-08-21 14:20:00,46.0,46.0,45.71,45.72,152732.57771293906,24.6984,24.6984,24.5427,24.5481,152732.5777
2008-08-21 14:30:00,45.72,46.02,45.72,45.93,120749.63528223544,24.5481,24.7092,24.5481,24.6609,120749.6353
2008-08-21 14:40:00,45.94,45.98,45.86,45.86,88878.91370216585,24.6662,24.6877,24.6233,24.6233,88878.9137
2008-08-21 14:50:00,45.87,45.89,45.7,45.72,102233.19492761754,24.6286,24.6394,24.5374,24.5481,102233.1949
2008-08-21 15:00:00,45.74,45.85,45.72,45.78,103130.96173268992,24.5588,24.6179,24.5481,24.5803,103130.9617
2008-08-21 15:10:00,45.78,45.95,45.76,45.77,132981.70800134665,24.5803,24.6716,24.5696,24.575,132981.708
2008-08-21 15:20:00,45.78,45.78,45.65,45.69,153181.46111547525,24.5803,24.5803,24.5105,24.532,153181.4611
2008-08-21 15:30:00,45.69,45.77,45.62,45.7,162608.01256873526,24.532,24.575,24.4944,24.5374,162608.0126
2008-08-21 15:40:00,45.7,45.86,45.69,45.8,136572.77522163617,24.5374,24.6233,24.532,24.5911,136572.7752
2008-08-21 15:50:00,45.8,45.83,45.5,45.53,226798.3391314106,24.5911,24.6072,24.43,24.4461,226798.3391
2008-08-22 09:30:00,45.78,46.6,45.78,46.08,230164.96465043203,24.5803,25.0206,24.5803,24.7414,230164.9647
2008-08-22 09:40:00,46.08,46.45,46.03,46.36,146560.43092806643,24.7414,24.9401,24.7146,24.8917,146560.4309
2008-08-22 09:50:00,46.35,46.72,46.34,46.63,108517.56256312424,24.8864,25.085,24.881,25.0367,108517.5626
2008-08-22 10:00:00,46.64,46.68,46.42,46.55,163393.5585231736,25.0421,25.0636,24.924,24.9938,163393.5585
2008-08-22 10:10:00,46.55,46.77,46.52,46.54,131747.27864437213,24.9938,25.1119,24.9776,24.9884,131747.2786
2008-08-22 10:20:00,46.54,46.68,46.48,46.63,104926.49534283468,24.9884,25.0636,24.9562,25.0367,104926.4953
2008-08-22 10:30:00,46.63,46.66,46.43,46.46,156996.97003703288,25.0367,25.0528,24.9293,24.9454,156996.97
2008-08-22 10:40:00,46.47,46.5,46.36,46.45,101896.5323757154,24.9508,24.9669,24.8917,24.9401,101896.5324
2008-08-22 10:50:00,46.46,46.5,46.34,46.36,107844.23745931992,24.9454,24.9669,24.881,24.8917,107844.2375
2008-08-22 11:00:00,46.36,46.44,46.34,46.38,73953.5405678375,24.8917,24.9347,24.881,24.9025,73953.5406
2008-08-22 11:10:00,46.39,46.51,46.28,46.51,97071.03579845135,24.9078,24.9723,24.8488,24.9723,97071.0358
2008-08-22 11:20:00,46.51,46.58,46.44,46.45,72494.66950959488,24.9723,25.0099,24.9347,24.9401,72494.6695
2008-08-22 11:30:00,46.46,46.47,46.27,46.32,40623.9479295253,24.9454,24.9508,24.8434,24.8703,40623.9479
2008-08-22 11:40:00,46.32,46.36,46.21,46.26,66098.08102345416,24.8703,24.8917,24.8112,24.838,66098.081
2008-08-22 11:50:00,46.27,46.4,46.22,46.36,48591.6283245427,24.8434,24.9132,24.8166,24.8917,48591.6283
2008-08-22 12:00:00,46.33,46.43,46.16,46.21,80574.57075524631,24.8756,24.9293,24.7844,24.8112,80574.5708
2008-08-22 12:10:00,46.2,46.27,46.13,46.25,45898.32790932555,24.8058,24.8434,24.7682,24.8327,45898.3279
2008-08-22 12:20:00,46.25,46.44,46.19,46.44,52294.91639546627,24.8327,24.9347,24.8005,24.9347,52294.9164
2008-08-22 12:30:00,46.43,46.57,46.34,46.44,71484.68185388845,24.9293,25.0045,24.881,24.9347,71484.6819
2008-08-22 12:40:00,46.43,46.64,46.43,46.47,59028.167433509145,24.9293,25.0421,24.9293,24.9508,59028.1674
2008-08-22 12:50:00,46.49,46.74,46.47,46.73,70025.81079564583,24.9615,25.0958,24.9508,25.0904,70025.8108
2008-08-22 13:00:00,46.72,46.86,46.69,46.77,100774.32386937492,25.085,25.1602,25.0689,25.1119,100774.3239
2008-08-22 13:10:00,46.78,46.81,46.73,46.74,66434.7435753563,25.1172,25.1334,25.0904,25.0958,66434.7436
2008-08-22 13:20:00,46.74,46.85,46.73,46.84,48142.7449220065,25.0958,25.1548,25.0904,25.1495,48142.7449
2008-08-22 13:30:00,46.85,46.89,46.77,46.82,71596.9027045225,25.1548,25.1763,25.1119,25.1387,71596.9027
2008-08-22 13:40:00,46.81,46.95,46.78,46.93,72382.44865896083,25.1334,25.2085,25.1172,25.1978,72382.4487
2008-08-22 13:50:00,46.93,46.98,46.85,46.93,86297.83413758276,25.1978,25.2246,25.1548,25.1978,86297.8341
2008-08-22 14:00:00,46.93,46.93,46.78,46.81,96958.8149478173,25.1978,25.1978,25.1172,25.1334,96958.8149
2008-08-22 14:10:00,46.82,46.86,46.77,46.84,65088.09336774772,25.1387,25.1602,25.1119,25.1495,65088.0934
2008-08-22 14:20:00,46.83,46.95,46.83,46.85,131186.17439120187,25.1441,25.2085,25.1441,25.1548,131186.1744
2008-08-22 14:30:00,46.87,46.89,46.78,46.84,45786.1070586915,25.1656,25.1763,25.1172,25.1495,45786.1071
2008-08-22 14:40:00,46.85,46.91,46.68,46.7,117158.5680619459,25.1548,25.187,25.0636,25.0743,117158.5681
2008-08-22 14:50:00,46.7,46.82,46.68,46.72,63853.6640107732,25.0743,25.1387,25.0636,25.085,63853.664
2008-08-22 15:00:00,46.72,46.76,46.57,46.62,84053.4171249018,25.085,25.1065,25.0045,25.0313,84053.4171
2008-08-22 15:10:00,46.63,46.68,46.59,46.68,74402.4239703737,25.0367,25.0636,25.0152,25.0636,74402.424
2008-08-22 15:20:00,46.68,46.68,46.6,46.64,66546.96442599034,25.0636,25.0636,25.0206,25.0421,66546.9644
2008-08-22 15:30:00,46.63,46.83,46.61,46.77,118729.65997082255,25.0367,25.1441,25.026,25.1119,118729.66
2008-08-22 15:40:00,46.79,46.91,46.78,46.89,168892.38020424193,25.1226,25.187,25.1172,25.1763,168892.3802
2008-08-22 15:50:00,46.89,47.1,46.79,46.93,262709.0113343059,25.1763,25.2891,25.1226,25.1978,262709.0113
2008-08-25 09:30:00,46.18,46.29,45.77,46.24,275951.0717091236,24.7951,24.8542,24.575,24.8273,275951.0717
2008-08-25 09:40:00,46.23,46.27,45.89,46.03,136684.9960722702,24.8219,24.8434,24.6394,24.7146,136684.9961
2008-08-25 09:50:00,46.03,46.06,45.86,45.87,108742.00426439232,24.7146,24.7307,24.6233,24.6286,108742.0043
2008-08-25 10:00:00,45.91,46.06,45.84,45.96,138480.52968241498,24.6501,24.7307,24.6125,24.677,138480.5297
2008-08-25 10:10:00,45.96,46.25,45.95,46.21,154191.4487711817,24.677,24.8327,24.6716,24.8112,154191.4488
2008-08-25 10:20:00,46.21,46.29,46.11,46.16,120974.07698350352,24.8112,24.8542,24.7575,24.7844,120974.077
2008-08-25 10:30:00,46.15,46.15,45.99,46.03,74290.20311973964,24.779,24.779,24.6931,24.7146,74290.2031
2008-08-25 10:40:00,46.04,46.05,45.85,45.89,130625.07013803165,24.7199,24.7253,24.6179,24.6394,130625.0701
2008-08-25 10:50:00,45.9,45.93,45.82,45.9,44888.34025361912,24.6448,24.6609,24.6018,24.6448,44888.3403
2008-08-25 11:00:00,45.9,45.98,45.86,45.89,91796.6558186511,24.6448,24.6877,24.6233,24.6394,91796.6558
2008-08-25 11:10:00,45.89,45.92,45.82,45.83,58130.40062843676,24.6394,24.6555,24.6018,24.6072,58130.4006
2008-08-25 11:20:00,45.84,45.88,45.73,45.75,70923.57760071821,24.6125,24.634,24.5535,24.5642,70923.5776
2008-08-25 11:30:00,45.75,45.88,45.73,45.85,71372.4610032544,24.5642,24.634,24.5535,24.6179,71372.461
2008-08-25 11:40:00,45.85,45.99,45.85,45.99,83043.42946919537,24.6179,24.6931,24.6179,24.6931,83043.4295
2008-08-25 11:50:00,45.98,45.99,45.62,45.65,164740.20873078218,24.6877,24.6931,24.4944,24.5105,164740.2087
2008-08-25 12:00:00,45.68,45.94,45.61,45.76,440017.9553361014,24.5266,24.6662,24.489,24.5696,440017.9553
2008-08-25 12:10:00,45.77,45.77,45.54,45.56,104814.27449220064,24.575,24.575,24.4515,24.4622,104814.2745
2008-08-25 12:20:00,45.56,45.6,45.52,45.55,79901.24565144203,24.4622,24.4837,24.4407,24.4568,79901.2457
2008-08-25 12:30:00,45.56,45.64,45.52,45.64,58018.17977780271,24.4622,24.5052,24.4407,24.5052,58018.1798
2008-08-25 12:40:00,45.65,45.88,45.65,45.85,169902.36785994837,24.5105,24.634,24.5105,24.6179,169902.3679
2008-08-25 12:50:00,45.85,45.89,45.71,45.73,149253.73134328358,24.6179,24.6394,24.5427,24.5535,149253.7313
2008-08-25 13:00:00,45.75,45.83,45.7,45.82,54090.45000561104,24.5642,24.6072,24.5374,24.6018,54090.45
2008-08-25 13:10:00,45.8,45.8,45.73,45.73,58467.0631803389,24.5911,24.5911,24.5535,24.5535,58467.0632
2008-08-25 13:20:00,45.75,45.78,45.7,45.7,57120.41297273033,24.5642,24.5803,24.5374,24.5374,57120.413
2008-08-25 13:30:00,45.71,45.79,45.69,45.78,52856.02064863651,24.5427,24.5857,24.532,24.5803,52856.0206
2008-08-25 13:40:00,45.78,45.88,45.78,45.87,84390.07967680394,24.5803,24.634,24.5803,24.6286,84390.0797
2008-08-25 13:50:00,45.87,45.94,45.82,45.86,74963.52822354394,24.6286,24.6662,24.6018,24.6233,74963.5282
2008-08-25 14:00:00,45.86,45.88,45.77,45.79,54988.21681068342,24.6233,24.634,24.575,24.5857,54988.2168
2008-08-25 14:10:00,45.79,45.84,45.71,45.75,50836.04533722365,24.5857,24.6125,24.5427,24.5642,50836.0453
2008-08-25 14:20:00,45.74,45.8,45.71,45.72,60150.37593984962,24.5588,24.5911,24.5427,24.5481,60150.3759
2008-08-25 14:30:00,45.72,45.73,45.64,45.67,58915.9465828751,24.5481,24.5535,24.5052,24.5213,58915.9466
2008-08-25 14:40:00,45.68,45.91,45.67,45.86,86971.15924138704,24.5266,24.6501,24.5213,24.6233,86971.1592
2008-08-25 14:50:00,45.86,45.92,45.76,45.78,118056.33486701827,24.6233,24.6555,24.5696,24.5803,118056.3349
2008-08-25 15:00:00,45.78,45.81,45.64,45.71,92918.86432499158,24.5803,24.5964,24.5052,24.5427,92918.8643
2008-08-25 15:10:00,45.72,45.73,45.6,45.68,110200.87532263494,24.5481,24.5535,24.4837,24.5266,110200.8753
2008-08-25 15:20:00,45.67,45.74,45.62,45.65,102906.52003142184,24.5213,24.5588,24.4944,24.5105,102906.52
2008-08-25 15:30:00,45.65,45.7,45.58,45.63,144989.33901918976,24.5105,24.5374,24.4729,24.4998,144989.339
2008-08-25 15:40:00,45.62,45.8,45.58,45.79,239703.7369543261,24.4944,24.5911,24.4729,24.5857,239703.737
2008-08-25 15:50:00,45.79,45.86,45.72,45.78,349792.391426327,24.5857,24.6233,24.5481,24.5803,349792.3914
2008-08-26 09:30:00,45.49,45.7,45.25,45.62,149029.28964201547,24.4246,24.5374,24.2958,24.4944,149029.2896
2008-08-26 09:40:00,45.62,45.96,45.62,45.85,186398.8329031534,24.4944,24.677,24.4944,24.6179,186398.8329
2008-08-26 09:50:00,45.85,46.13,45.8,45.96,307372.9098866569,24.6179,24.7682,24.5911,24.677,307372.9099
2008-08-26 10:00:00,45.96,46.37,45.94,46.07,298170.800134665,24.677,24.8971,24.6662,24.736,298170.8001
2008-08-26 10:10:00,46.08,46.1,45.82,45.84,86634.4966894849,24.7414,24.7521,24.6018,24.6125,86634.4967
2008-08-26 10:20:00,45.84,45.92,45.8,45.89,153854.78621927954,24.6125,24.6555,24.5911,24.6394,153854.7862
2008-08-26 10:30:00,45.89,46.31,45.88,46.17,185388.84524744697,24.6394,24.8649,24.634,24.7897,185388.8452
2008-08-26 10:40:00,46.17,46.2,45.97,46.13,87981.14689709348,24.7897,24.8058,24.6823,24.7682,87981.1469
2008-08-26 10:50:00,46.15,46.18,46.07,46.18,88093.36774772752,24.779,24.7951,24.736,24.7951,88093.3677
2008-08-26 11:00:00,46.19,46.25,46.03,46.09,93592.18942879589,24.8005,24.8327,24.7146,24.7468,93592.1894
2008-08-26 11:10:00,46.1,46.1,45.9,45.9,113006.39658848614,24.7521,24.7521,24.6448,24.6448,113006.3966
2008-08-26 11:20:00,45.91,45.95,45.76,45.77,136011.67096846594,24.6501,24.6716,24.5696,24.575,136011.671
2008-08-26 11:30:00,45.77,45.8,45.75,45.79,133093.9288519807,24.575,24.5911,24.5642,24.5857,133093.9289
2008-08-26 11:40:00,45.78,45.85,45.71,45.73,113904.16339355853,24.5803,24.6179,24.5427,24.5535,113904.1634
2008-08-26 11:50:00,45.74,45.96,45.74,45.92,92357.76007182134,24.5588,24.677,24.5588,24.6555,92357.7601
2008-08-26 12:00:00,45.91,45.95,45.7,45.75,81023.45415778251,24.6501,24.6716,24.5374,24.5642,81023.4542
2008-08-26 12:10:00,45.75,45.77,45.62,45.77,116036.35955560542,24.5642,24.575,24.4944,24.575,116036.3596
2008-08-26 12:20:00,45.78,45.93,45.77,45.81,102682.07833015372,24.5803,24.6609,24.575,24.5964,102682.0783
2008-08-26 12:30:00,45.81,45.82,45.71,45.73,99315.4528111323,24.5964,24.6018,24.5427,24.5535,99315.4528
2008-08-26 12:40:00,45.72,45.88,45.72,45.81,65200.31421838177,24.5481,24.634,24.5481,24.5964,65200.3142
2008-08-26 12:50:00,45.8,45.81,45.74,45.76,53866.00830434294,24.5911,24.5964,24.5588,24.5696,53866.0083
2008-08-26 13:00:00,45.76,45.91,45.74,45.86,84277.8588261699,24.5696,24.6501,24.5588,24.6233,84277.8588
2008-08-26 13:10:00,45.86,45.91,45.83,45.86,74290.20311973964,24.6233,24.6501,24.6072,24.6233,74290.2031
2008-08-26 13:20:00,45.86,46.02,45.86,45.99,336438.1102008753,24.6233,24.7092,24.6233,24.6931,336438.1102
2008-08-26 13:30:00,45.99,46.0,45.88,45.99,131298.39524183594,24.6931,24.6984,24.634,24.6931,131298.3952
2008-08-26 13:40:00,45.98,45.99,45.87,45.9,158455.8410952755,24.6877,24.6931,24.6286,24.6448,158455.8411
2008-08-26 13:50:00,45.9,46.02,45.89,45.97,117270.78891257996,24.6448,24.7092,24.6394,24.6823,117270.7889
2008-08-26 14:00:00,45.96,45.96,45.72,45.86,186062.1703512513,24.677,24.677,24.5481,24.6233,186062.1704
2008-08-26 14:10:00,45.84,45.9,45.73,45.78,205813.04006284368,24.6125,24.6448,24.5535,24.5803,205813.0401
2008-08-26 14:20:00,45.77,45.81,45.58,45.59,111884.18808214566,24.575,24.5964,24.4729,24.4783,111884.1881
2008-08-26 14:30:00,45.58,45.66,45.52,45.62,82594.54606665918,24.4729,24.5159,24.4407,24.4944,82594.5461
2008-08-26 14:40:00,45.62,45.63,45.49,45.59,93592.18942879589,24.4944,24.4998,24.4246,24.4783,93592.1894
2008-08-26 14:50:00,45.59,45.64,45.56,45.62,83043.42946919537,24.4783,24.5052,24.4622,24.4944,83043.4295
2008-08-26 15:00:00,45.62,45.69,45.58,45.61,364717.76456065534,24.4944,24.532,24.4729,24.489,364717.7646
2008-08-26 15:10:00,45.6,45.83,45.56,45.79,113230.83828975425,24.4837,24.6072,24.4622,24.5857,113230.8383
2008-08-26 15:20:00,45.79,45.86,45.75,45.85,97407.69835035349,24.5857,24.6233,24.5642,24.6179,97407.6984
2008-08-26 15:30:00,45.85,46.11,45.85,45.98,137470.54202670854,24.6179,24.7575,24.6179,24.6877,137470.542
2008-08-26 15:40:00,45.98,46.14,45.98,46.14,144764.89731792166,24.6877,24.7736,24.6877,24.7736,144764.8973
2008-08-26 15:50:00,46.15,46.22,46.06,46.19,218157.3336325889,24.779,24.8166,24.7307,24.8005,218157.3336
2008-08-27 09:30:00,45.99,46.33,45.89,46.22,119290.7642239928,24.6931,24.8756,24.6394,24.8166,119290.7642
2008-08-27 09:40:00,46.23,46.29,46.13,46.19,110986.42127707328,24.8219,24.8542,24.7682,24.8005,110986.4213
2008-08-27 09:50:00,46.19,46.27,46.09,46.22,135450.5667152957,24.8005,24.8434,24.7468,24.8166,135450.5667
2008-08-27 10:00:00,46.21,46.34,46.19,46.32,147907.081135675,24.8112,24.881,24.8005,24.8703,147907.0811
2008-08-27 10:10:00,46.33,46.34,46.21,46.31,134103.91650768713,24.8756,24.881,24.8112,24.8649,134103.9165
2008-08-27 10:20:00,46.31,46.51,46.26,46.49,129615.0824823252,24.8649,24.9723,24.838,24.9615,129615.0825
2008-08-27 10:30:00,46.49,46.66,46.46,46.47,206037.48176411176,24.9615,25.0528,24.9454,24.9508,206037.4818
2008-08-27 10:40:00,46.46,46.56,46.35,46.35,154303.66962181573,24.9454,24.9991,24.8864,24.8864,154303.6696
2008-08-27 10:50:00,46.36,46.4,46.26,46.36,101896.5323757154,24.8917,24.9132,24.838,24.8917,101896.5324
2008-08-27 11:00:00,46.36,46.38,46.29,46.33,94714.39793513634,24.8917,24.9025,24.8542,24.8756,94714.3979
2008-08-27 11:10:00,46.32,46.44,46.32,46.42,81696.7792615868,24.8703,24.9347,24.8703,24.924,81696.7793
2008-08-27 11:20:00,46.41,46.47,46.32,46.34,154303.66962181573,24.9186,24.9508,24.8703,24.881,154303.6696
2008-08-27 11:30:00,46.34,46.46,46.29,46.46,123218.49399618448,24.881,24.9454,24.8542,24.9454,123218.494
2008-08-27 11:40:00,46.46,46.56,46.44,46.53,139714.9590393895,24.9454,24.9991,24.9347,24.983,139714.959
2008-08-27 11:50:00,46.53,46.6,46.46,46.59,111996.4089327797,24.983,25.0206,24.9454,25.0152,111996.4089
2008-08-27 12:00:00,46.59,46.69,46.5,46.52,173830.09763214004,25.0152,25.0689,24.9669,24.9776,173830.0976
2008-08-27 12:10:00,46.51,46.76,46.51,46.7,182134.4405790596,24.9723,25.1065,24.9723,25.0743,182134.4406
2008-08-27 12:20:00,46.72,46.78,46.64,46.65,196723.1511614858,25.085,25.1172,25.0421,25.0474,196723.1512
2008-08-27 12:30:00,46.66,46.77,46.65,46.73,129166.19907978902,25.0528,25.1119,25.0474,25.0904,129166.1991
2008-08-27 12:40:00,46.73,47.0,46.69,46.97,116373.02210750755,25.0904,25.2354,25.0689,25.2193,116373.0221
2008-08-27 12:50:00,46.98,46.99,46.91,46.92,93143.30602625968,25.2246,25.23,25.187,25.1924,93143.306
2008-08-27 13:00:00,46.93,46.98,46.86,46.9,82594.54606665918,25.1978,25.2246,25.1602,25.1817,82594.5461
2008-08-27 13:10:00,46.91,47.04,46.91,46.93,94153.2936819661,25.187,25.2568,25.187,25.1978,94153.2937
2008-08-27 13:20:00,46.93,46.93,46.79,46.91,96173.26899337897,25.1978,25.1978,25.1226,25.187,96173.269
2008-08-27 13:30:00,46.92,47.04,46.76,46.77,157670.29514083714,25.1924,25.2568,25.1065,25.1119,157670.2951
2008-08-27 13:40:00,46.77,46.89,46.76,46.76,102906.52003142184,25.1119,25.1763,25.1065,25.1065,102906.52
2008-08-27 13:50:00,46.76,46.85,46.65,46.76,103916.50768712828,25.1065,25.1548,25.0474,25.1065,103916.5077
2008-08-27 14:00:00,46.76,46.85,46.76,46.84,78779.03714510155,25.1065,25.1548,25.1065,25.1495,78779.0371
2008-08-27 14:10:00,46.83,46.85,46.78,46.85,69015.8231399394,25.1441,25.1548,25.1172,25.1548,69015.8231
2008-08-27 14:20:00,46.85,46.98,46.83,46.88,92357.76007182134,25.1548,25.2246,25.1441,25.1709,92357.7601
2008-08-27 14:30:00,46.88,46.99,46.86,46.99,71372.4610032544,25.1709,25.23,25.1602,25.23,71372.461
2008-08-27 14:40:00,46.99,47.06,46.95,46.99,102906.52003142184,25.23,25.2676,25.2085,25.23,102906.52
2008-08-27 14:50:00,46.99,47.02,46.84,46.86,81696.7792615868,25.23,25.2461,25.1495,25.1602,81696.7793
2008-08-27 15:00:00,46.86,46.98,46.85,46.97,125350.6901582314,25.1602,25.2246,25.1548,25.2193,125350.6902
2008-08-27 15:10:00,46.97,46.97,46.76,46.82,147233.75603187073,25.2193,25.2193,25.1065,25.1387,147233.756
2008-08-27 15:20:00,46.83,46.85,46.68,46.69,160924.69980922455,25.1441,25.1548,25.0636,25.0689,160924.6998
2008-08-27 15:30:00,46.7,46.76,46.62,46.64,147009.31433060262,25.0743,25.1065,25.0313,25.0421,147009.3143
2008-08-27 15:40:00,46.64,46.77,46.63,46.71,181797.77802715744,25.0421,25.1119,25.0367,25.0797,181797.778
2008-08-27 15:50:00,46.73,46.99,46.7,46.93,373470.9909101111,25.0904,25.23,25.0743,25.1978,373470.9909
2008-08-28 09:30:00,47.36,47.59,47.17,47.41,112220.8506340478,25.4287,25.5522,25.3266,25.4555,112220.8506
2008-08-28 09:40:00,47.4,47.44,47.23,47.4,123218.49399618448,25.4501,25.4716,25.3589,25.4501,123218.494
2008-08-28 09:50:00,47.39,47.42,47.21,47.24,104028.7285377623,25.4448,25.4609,25.3481,25.3642,104028.7285
2008-08-28 10:00:00,47.26,47.29,47.19,47.28,114353.04679609471,25.375,25.3911,25.3374,25.3857,114353.0468
2008-08-28 10:10:00,47.28,47.45,47.23,47.43,98978.79025923015,25.3857,25.477,25.3589,25.4662,98978.7903
2008-08-28 10:20:00,47.43,47.55,47.3,47.54,174391.2018853103,25.4662,25.5307,25.3964,25.5253,174391.2019
2008-08-28 10:30:00,47.55,47.72,47.54,47.69,198406.46392099647,25.5307,25.622,25.5253,25.6058,198406.4639
2008-08-28 10:40:00,47.71,47.77,47.6,47.75,193132.08394119627,25.6166,25.6488,25.5575,25.6381,193132.0839
2008-08-28 10:50:00,47.75,47.85,47.67,47.7,115924.13870497138,25.6381,25.6918,25.5951,25.6112,115924.1387
2008-08-28 11:00:00,47.71,47.73,47.58,47.65,88430.03029962967,25.6166,25.6273,25.5468,25.5844,88430.0303
2008-08-28 11:10:00,47.66,47.79,47.65,47.78,72270.22780832679,25.5897,25.6595,25.5844,25.6542,72270.2278
2008-08-28 11:20:00,47.77,47.87,47.62,47.62,117831.8931657502,25.6488,25.7025,25.5683,25.5683,117831.8932
2008-08-28 11:30:00,47.64,47.75,47.61,47.66,96397.71069464706,25.579,25.6381,25.5629,25.5897,96397.7107
2008-08-28 11:40:00,47.65,47.72,47.5,47.67,113230.83828975425,25.5844,25.622,25.5038,25.5951,113230.8383
2008-08-28 11:50:00,47.67,47.92,47.58,47.9,167994.61339916955,25.5951,25.7293,25.5468,25.7186,167994.6134
2008-08-28 12:00:00,47.88,47.95,47.79,47.8,109639.7710694647,25.7079,25.7454,25.6595,25.6649,109639.7711
2008-08-28 12:10:00,47.8,47.8,47.57,47.63,145662.66412299406,25.6649,25.6649,25.5414,25.5736,145662.6641
2008-08-28 12:20:00,47.65,47.75,47.6,47.72,131073.95354056783,25.5844,25.6381,25.5575,25.622,131073.9535
2008-08-28 12:30:00,47.74,47.82,47.66,47.7,111323.08382897542,25.6327,25.6756,25.5897,25.6112,111323.0838
2008-08-28 12:40:00,47.7,47.77,47.64,47.65,92357.76007182134,25.6112,25.6488,25.579,25.5844,92357.7601
2008-08-28 12:50:00,47.64,47.78,47.6,47.66,79901.24565144203,25.579,25.6542,25.5575,25.5897,79901.2457
2008-08-28 13:00:00,47.64,47.75,47.64,47.69,77320.16608685894,25.579,25.6381,25.579,25.6058,77320.1661
2008-08-28 13:10:00,47.69,47.78,47.63,47.77,55549.32106385366,25.6058,25.6542,25.5736,25.6488,55549.3211
2008-08-28 13:20:00,47.77,47.85,47.76,47.84,54090.45000561104,25.6488,25.6918,25.6434,25.6864,54090.45
2008-08-28 13:30:00,47.85,47.89,47.83,47.88,48367.1866232746,25.6918,25.7132,25.681,25.7079,48367.1866
2008-08-28 13:40:00,47.88,48.02,47.88,47.99,127931.7697228145,25.7079,25.783,25.7079,25.7669,127931.7697
2008-08-28 13:50:00,47.98,47.99,47.93,47.96,112781.95488721805,25.7616,25.7669,25.7347,25.7508,112781.9549
2008-08-28 14:00:00,47.96,47.96,47.65,47.66,148468.18538884525,25.7508,25.7508,25.5844,25.5897,148468.1854
2008-08-28 14:10:00,47.67,47.94,47.67,47.75,276736.6176635619,25.5951,25.7401,25.5951,25.6381,276736.6177
2008-08-28 14:20:00,47.75,47.91,47.74,47.83,123555.15654808664,25.6381,25.724,25.6327,25.681,123555.1565
2008-08-28 14:30:00,47.86,47.97,47.86,47.97,76534.6201324206,25.6971,25.7562,25.6971,25.7562,76534.6201
2008-08-28 14:40:00,47.98,48.24,47.97,48.24,226910.55998204465,25.7616,25.9012,25.7562,25.9012,226910.56
2008-08-28 14:50:00,48.24,48.26,48.14,48.14,138256.08798114688,25.9012,25.9119,25.8475,25.8475,138256.088
2008-08-28 15:00:00,48.14,48.18,48.07,48.17,107507.5749074178,25.8475,25.8689,25.8099,25.8636,107507.5749
2008-08-28 15:10:00,48.18,48.21,48.1,48.1,109976.43362136684,25.8689,25.885,25.826,25.826,109976.4336
2008-08-28 15:20:00,48.11,48.2,48.01,48.17,139378.29648748736,25.8314,25.8797,25.7777,25.8636,139378.2965
2008-08-28 15:30:00,48.19,48.32,48.08,48.28,158343.62024464144,25.8743,25.9441,25.8152,25.9226,158343.6202
2008-08-28 15:40:00,48.28,48.44,48.28,48.4,226349.45572887445,25.9226,26.0085,25.9226,25.9871,226349.4557
2008-08-28 15:50:00,48.4,48.5,48.3,48.43,1151722.5900572326,25.9871,26.0408,25.9334,26.0032,1151722.5901
2008-08-29 09:30:00,48.1,48.56,48.03,48.22,144540.45561665358,25.826,26.073,25.7884,25.8904,144540.4556
2008-08-29 09:40:00,48.24,48.83,48.23,48.83,142071.5969027045,25.9012,26.2179,25.8958,26.2179,142071.5969
2008-08-29 09:50:00,48.83,48.92,48.58,48.81,132981.70800134665,26.2179,26.2663,26.0837,26.2072,132981.708
2008-08-29 10:00:00,48.79,48.9,48.54,48.61,76871.28268432274,26.1965,26.2555,26.0622,26.0998,76871.2827
2008-08-29 10:10:00,48.61,48.63,48.42,48.48,83492.31287173157,26.0998,26.1106,25.9978,26.03,83492.3129
2008-08-29 10:20:00,48.48,48.51,48.23,48.25,67556.95208169677,26.03,26.0461,25.8958,25.9065,67556.9521
2008-08-29 10:30:00,48.26,48.35,48.21,48.26,75636.85332734822,25.9119,25.9602,25.885,25.9119,75636.8533
2008-08-29 10:40:00,48.24,48.29,48.17,48.26,87532.26349455728,25.9012,25.928,25.8636,25.9119,87532.2635
2008-08-29 10:50:00,48.26,48.39,48.25,48.3,70025.81079564583,25.9119,25.9817,25.9065,25.9334,70025.8108
2008-08-29 11:00:00,48.3,48.49,48.29,48.47,84502.300527438,25.9334,26.0354,25.928,26.0246,84502.3005
2008-08-29 11:10:00,48.48,48.56,48.32,48.4,96173.26899337897,26.03,26.073,25.9441,25.9871,96173.269
2008-08-29 11:20:00,48.4,48.42,48.09,48.21,65873.63932218606,25.9871,25.9978,25.8206,25.885,65873.6393
2008-08-29 11:30:00,48.2,48.21,48.11,48.14,47469.41981820222,25.8797,25.885,25.8314,25.8475,47469.4198
2008-08-29 11:40:00,48.14,48.24,48.12,48.18,54202.67085624509,25.8475,25.9012,25.8367,25.8689,54202.6709
2008-08-29 11:50:00,48.18,48.24,48.12,48.24,79676.80395017394,25.8689,25.9012,25.8367,25.9012,79676.804
2008-08-29 12:00:00,48.24,48.24,48.1,48.14,112445.2923353159,25.9012,25.9012,25.826,25.8475,112445.2923
2008-08-29 12:10:00,48.15,48.3,48.1,48.28,84838.96307934013,25.8528,25.9334,25.826,25.9226,84838.9631
2008-08-29 12:20:00,48.29,48.34,48.24,48.27,42082.818987767925,25.928,25.9548,25.9012,25.9173,42082.819
2008-08-29 12:30:00,48.25,48.35,48.25,48.31,24127.48288632028,25.9065,25.9602,25.9065,25.9387,24127.4829
2008-08-29 12:40:00,48.32,48.32,48.25,48.28,37818.42666367411,25.9441,25.9441,25.9065,25.9226,37818.4267
2008-08-29 12:50:00,48.28,48.43,48.28,48.41,65761.41847155201,25.9226,26.0032,25.9226,25.9924,65761.4185
2008-08-29 13:00:00,48.41,48.5,48.4,48.48,78779.03714510155,25.9924,26.0408,25.9871,26.03,78779.0371
2008-08-29 13:10:00,48.48,48.58,48.45,48.57,65200.31421838177,26.03,26.0837,26.0139,26.0783,65200.3142
2008-08-29 13:20:00,48.58,48.73,48.58,48.7,67781.39378296486,26.0837,26.1642,26.0837,26.1481,67781.3938
2008-08-29 13:30:00,48.7,48.72,48.56,48.57,63068.11805633486,26.1481,26.1589,26.073,26.0783,63068.1181
2008-08-29 13:40:00,48.58,48.63,48.57,48.62,28504.09606104814,26.0837,26.1106,26.0783,26.1052,28504.0961
2008-08-29 13:50:00,48.62,48.68,48.59,48.65,39277.29772191673,26.1052,26.1374,26.0891,26.1213,39277.2977
2008-08-29 14:00:00,48.65,48.72,48.61,48.7,62843.67635506677,26.1213,26.1589,26.0998,26.1481,62843.6764
2008-08-29 14:10:00,48.69,48.81,48.68,48.79,111659.74638087756,26.1428,26.2072,26.1374,26.1965,111659.7464
2008-08-29 14:20:00,48.8,48.88,48.7,48.87,51509.37044102794,26.2018,26.2448,26.1481,26.2394,51509.3704
2008-08-29 14:30:00,48.88,48.88,48.77,48.77,63180.33890696892,26.2448,26.2448,26.1857,26.1857,63180.3389
2008-08-29 14:40:00,48.77,48.79,48.66,48.71,39613.96027381888,26.1857,26.1965,26.1267,26.1535,39613.9603
2008-08-29 14:50:00,48.71,48.73,48.64,48.72,44776.119402985074,26.1535,26.1642,26.1159,26.1589,44776.1194
2008-08-29 15:00:00,48.72,48.73,48.52,48.56,85063.40478060824,26.1589,26.1642,26.0515,26.073,85063.4048
2008-08-29 15:10:00,48.56,48.56,48.4,48.45,84838.96307934013,26.073,26.073,25.9871,26.0139,84838.9631
2008-08-29 15:20:00,48.44,48.46,48.33,48.35,103916.50768712828,26.0085,26.0193,25.9495,25.9602,103916.5077
2008-08-29 15:30:00,48.36,48.48,48.33,48.4,119178.54337335876,25.9656,26.03,25.9495,25.9871,119178.5434
2008-08-29 15:40:00,48.4,48.49,48.33,48.45,142071.5969027045,25.9871,26.0354,25.9495,26.0139,142071.5969
2008-08-29 15:50:00,48.44,48.48,48.3,48.33,252609.1347772416,26.0085,26.03,25.9334,25.9495,252609.1348
2008-09-02 09:30:00,48.98,49.89,48.98,49.46,371002.132196162,26.2985,26.7871,26.2985,26.5562,371002.1322
2008-09-02 09:40:00,49.46,49.68,49.42,49.59,304904.05117270787,26.5562,26.6743,26.5347,26.626,304904.0512
2008-09-02 09:50:00,49.56,49.59,49.3,49.35,128605.09482661878,26.6099,26.626,26.4703,26.4971,128605.0948
2008-09-02 10:00:00,49.37,49.6,49.31,49.44,279542.13892941305,26.5079,26.6314,26.4757,26.5455,279542.1389
2008-09-02 10:10:00,49.44,49.52,49.23,49.29,136909.43777353832,26.5455,26.5884,26.4327,26.4649,136909.4378
2008-09-02 10:20:00,49.29,49.38,49.13,49.14,123667.37739872068,26.4649,26.5132,26.379,26.3844,123667.3774
2008-09-02 10:30:00,49.14,49.17,48.77,48.8,229828.3020985299,26.3844,26.4005,26.1857,26.2018,229828.3021
2008-09-02 10:40:00,48.8,48.94,48.72,48.94,95612.16474020873,26.2018,26.277,26.1589,26.277,95612.1647
2008-09-02 10:50:00,48.94,49.04,48.87,49.04,64526.98911457748,26.277,26.3307,26.2394,26.3307,64526.9891
2008-09-02 11:00:00,49.04,49.17,49.04,49.13,82931.20861856133,26.3307,26.4005,26.3307,26.379,82931.2086
2008-09-02 11:10:00,49.12,49.17,49.06,49.06,59701.49253731343,26.3736,26.4005,26.3414,26.3414,59701.4925
2008-09-02 11:20:00,49.08,49.09,48.89,48.99,117944.11401638424,26.3522,26.3575,26.2502,26.3038,117944.114
2008-09-02 11:30:00,49.02,49.26,48.99,49.17,57120.41297273033,26.32,26.4488,26.3038,26.4005,57120.413
2008-09-02 11:40:00,49.19,49.23,49.09,49.13,85736.72988441252,26.4112,26.4327,26.3575,26.379,85736.7299
2008-09-02 11:50:00,49.12,49.28,49.07,49.26,475367.5232858265,26.3736,26.4596,26.3468,26.4488,475367.5233
2008-09-02 12:00:00,49.25,49.41,49.24,49.31,360790.0347884637,26.4434,26.5294,26.4381,26.4757,360790.0348
2008-09-02 12:10:00,49.3,49.4,49.23,49.34,52070.47469419818,26.4703,26.524,26.4327,26.4918,52070.4747
2008-09-02 12:20:00,49.36,49.41,49.06,49.1,79452.36224890585,26.5025,26.5294,26.3414,26.3629,79452.3622
2008-09-02 12:30:00,49.09,49.24,49.06,49.1,91123.33071484682,26.3575,26.4381,26.3414,26.3629,91123.3307
2008-09-02 12:40:00,49.1,49.16,49.02,49.12,77993.49119066322,26.3629,26.3951,26.32,26.3736,77993.4912
2008-09-02 12:50:00,49.1,49.14,49.03,49.06,39389.518572550776,26.3629,26.3844,26.3253,26.3414,39389.5186
2008-09-02 13:00:00,49.06,49.1,48.94,49.07,48367.1866232746,26.3414,26.3629,26.277,26.3468,48367.1866
2008-09-02 13:10:00,49.07,49.2,49.06,49.07,49601.61598024913,26.3468,26.4166,26.3414,26.3468,49601.616
2008-09-02 13:20:00,49.06,49.12,48.97,49.12,46347.21131186174,26.3414,26.3736,26.2931,26.3736,46347.2113
2008-09-02 13:30:00,49.13,49.31,49.05,49.23,70138.03164627988,26.379,26.4757,26.3361,26.4327,70138.0316
2008-09-02 13:40:00,49.23,49.23,49.03,49.09,59589.271686679385,26.4327,26.4327,26.3253,26.3575,59589.2717
2008-09-02 13:50:00,49.09,49.12,48.83,48.9,96846.59409718325,26.3575,26.3736,26.2179,26.2555,96846.5941
2008-09-02 14:00:00,48.89,49.08,48.82,48.85,661541.9144877117,26.2502,26.3522,26.2126,26.2287,661541.9145
2008-09-02 14:10:00,48.85,48.91,48.65,48.75,130176.18673549544,26.2287,26.2609,26.1213,26.175,130176.1867
2008-09-02 14:20:00,48.74,48.89,48.7,48.81,93704.41027942993,26.1696,26.2502,26.1481,26.2072,93704.4103
2008-09-02 14:30:00,48.8,48.97,48.71,48.75,108517.56256312424,26.2018,26.2931,26.1535,26.175,108517.5626
2008-09-02 14:40:00,48.75,48.89,48.73,48.84,72045.78610705868,26.175,26.2502,26.1642,26.2233,72045.7861
2008-09-02 14:50:00,48.84,48.87,48.65,48.79,120412.97273033328,26.2233,26.2394,26.1213,26.1965,120412.9727
2008-09-02 15:00:00,48.79,48.99,48.68,48.91,102906.52003142184,26.1965,26.3038,26.1374,26.2609,102906.52
2008-09-02 15:10:00,48.92,48.93,48.79,48.9,112894.17573785209,26.2663,26.2716,26.1965,26.2555,112894.1757
2008-09-02 15:20:00,48.93,49.06,48.9,49.01,169116.82190551003,26.2716,26.3414,26.2555,26.3146,169116.8219
2008-09-02 15:30:00,48.99,49.18,48.97,49.1,199753.11412860508,26.3038,26.4059,26.2931,26.3629,199753.1141
2008-09-02 15:40:00,49.1,49.1,48.86,49.04,255639.0977443609,26.3629,26.3629,26.234,26.3307,255639.0977
2008-09-02 15:50:00,49.04,49.28,49.0,49.27,325664.9085400067,26.3307,26.4596,26.3092,26.4542,325664.9085
2008-09-03 09:30:00,48.89,49.12,48.48,48.56,184154.41589047245,26.2502,26.3736,26.03,26.073,184154.4159
2008-09-03 09:40:00,48.55,48.84,48.36,48.81,174615.64358657837,26.0676,26.2233,25.9656,26.2072,174615.6436
2008-09-03 09:50:00,48.8,49.08,48.77,48.95,204354.16900460105,26.2018,26.3522,26.1857,26.2824,204354.169
2008-09-03 10:00:00,48.96,49.05,48.59,48.65,167882.3925485355,26.2877,26.3361,26.0891,26.1213,167882.3925
2008-09-03 10:10:00,48.66,48.96,48.56,48.73,95499.94388957469,26.1267,26.2877,26.073,26.1642,95499.9439
2008-09-03 10:20:00,48.73,49.15,48.72,48.91,89776.68050723824,26.1642,26.3898,26.1589,26.2609,89776.6805
2008-09-03 10:30:00,48.92,49.23,48.9,49.09,152395.91516103692,26.2663,26.4327,26.2555,26.3575,152395.9152
2008-09-03 10:40:00,49.09,49.23,48.9,48.96,111771.9672315116,26.3575,26.4327,26.2555,26.2877,111771.9672
2008-09-03 10:50:00,48.96,49.01,48.77,48.81,148131.5228369431,26.2877,26.3146,26.1857,26.2072,148131.5228
2008-09-03 11:00:00,48.81,49.14,48.81,49.03,136684.9960722702,26.2072,26.3844,26.2072,26.3253,136684.9961
2008-09-03 11:10:00,49.04,49.04,48.63,48.67,188979.9124677365,26.3307,26.3307,26.1106,26.132,188979.9125
2008-09-03 11:20:00,48.67,48.72,48.51,48.61,115138.59275053303,26.132,26.1589,26.0461,26.0998,115138.5928
2008-09-03 11:30:00,48.61,48.65,48.42,48.5,111659.74638087756,26.0998,26.1213,25.9978,26.0408,111659.7464
2008-09-03 11:40:00,48.49,48.51,48.4,48.43,125126.2484569633,26.0354,26.0461,25.9871,26.0032,125126.2485
2008-09-03 11:50:00,48.44,48.51,48.36,48.4,189877.6792728089,26.0085,26.0461,25.9656,25.9871,189877.6793
2008-09-03 12:00:00,48.4,48.54,48.32,48.42,87644.48434519133,25.9871,26.0622,25.9441,25.9978,87644.4843
2008-09-03 12:10:00,48.43,48.52,48.38,48.47,115699.69700370327,26.0032,26.0515,25.9763,26.0246,115699.697
2008-09-03 12:20:00,48.47,48.6,48.41,48.57,486140.7249466951,26.0246,26.0944,25.9924,26.0783,486140.7249
2008-09-03 12:30:00,48.56,48.64,48.5,48.59,382336.43811020086,26.073,26.1159,26.0408,26.0891,382336.4381
2008-09-03 12:40:00,48.59,48.71,48.59,48.61,96397.71069464706,26.0891,26.1535,26.0891,26.0998,96397.7107
2008-09-03 12:50:00,48.6,48.65,48.52,48.55,103355.40343395802,26.0944,26.1213,26.0515,26.0676,103355.4034
2008-09-03 13:00:00,48.55,48.63,48.46,48.61,87981.14689709348,26.0676,26.1106,26.0193,26.0998,87981.1469
2008-09-03 13:10:00,48.61,48.65,48.37,48.56,473235.3271237796,26.0998,26.1213,25.971,26.073,473235.3271
2008-09-03 13:20:00,48.57,48.65,48.45,48.46,87195.60094265515,26.0783,26.1213,26.0139,26.0193,87195.6009
2008-09-03 13:30:00,48.46,48.54,48.43,48.54,77207.94523622488,26.0193,26.0622,26.0032,26.0622,77207.9452
2008-09-03 13:40:00,48.53,48.66,48.52,48.63,673100.6621030187,26.0569,26.1267,26.0515,26.1106,673100.6621
2008-09-03 13:50:00,48.63,48.74,48.55,48.64,328807.09235776006,26.1106,26.1696,26.0676,26.1159,328807.0924
2008-09-03 14:00:00,48.64,48.76,48.44,48.5,278532.15127370664,26.1159,26.1804,26.0085,26.0408,278532.1513
2008-09-03 14:10:00,48.5,48.5,48.07,48.35,490854.0006733251,26.0408,26.0408,25.8099,25.9602,490854.0007
2008-09-03 14:20:00,48.36,48.4,48.25,48.39,151273.70665469643,25.9656,25.9871,25.9065,25.9817,151273.7067
2008-09-03 14:30:00,48.4,48.67,48.37,48.65,136011.67096846594,25.9871,26.132,25.971,26.1213,136011.671
2008-09-03 14:40:00,48.67,48.71,48.62,48.62,148131.5228369431,26.132,26.1535,26.1052,26.1052,148131.5228
2008-09-03 14:50:00,48.63,48.66,48.49,48.66,92694.42262372348,26.1106,26.1267,26.0354,26.1267,92694.4226
2008-09-03 15:00:00,48.65,48.75,48.59,48.63,85512.28818314442,26.1213,26.175,26.0891,26.1106,85512.2882
2008-09-03 15:10:00,48.62,48.76,48.53,48.7,471439.7935136348,26.1052,26.1804,26.0569,26.1481,471439.7935
2008-09-03 15:20:00,48.7,48.92,48.61,48.74,187296.59970822572,26.1481,26.2663,26.0998,26.1696,187296.5997
2008-09-03 15:30:00,48.74,49.14,48.66,49.06,398720.68230277183,26.1696,26.3844,26.1267,26.3414,398720.6823
2008-09-03 15:40:00,49.07,49.15,49.02,49.13,674110.6497587251,26.3468,26.3898,26.32,26.379,674110.6498
2008-09-03 15:50:00,49.14,49.27,49.02,49.27,1136909.4377735383,26.3844,26.4542,26.32,26.4542,1136909.4378
2008-09-04 09:30:00,48.88,49.01,48.45,48.77,195937.60520704745,26.2448,26.3146,26.0139,26.1857,195937.6052
2008-09-04 09:40:00,48.78,48.98,48.69,48.75,191673.21288295364,26.1911,26.2985,26.1428,26.175,191673.2129
2008-09-04 09:50:00,48.75,48.92,48.73,48.76,251711.3679721692,26.175,26.2663,26.1642,26.1804,251711.368
2008-09-04 10:00:00,48.76,49.09,48.67,49.04,222421.7259566828,26.1804,26.3575,26.132,26.3307,222421.726
2008-09-04 10:10:00,49.01,49.2,48.83,48.92,81584.55841095276,26.3146,26.4166,26.2179,26.2663,81584.5584
2008-09-04 10:20:00,48.97,49.09,48.75,48.9,110200.87532263494,26.2931,26.3575,26.175,26.2555,110200.8753
2008-09-04 10:30:00,48.93,48.96,48.42,48.58,194927.61755134104,26.2716,26.2877,25.9978,26.0837,194927.6176
2008-09-04 10:40:00,48.58,48.59,48.41,48.52,100213.21961620467,26.0837,26.0891,25.9924,26.0515,100213.2196
2008-09-04 10:50:00,48.52,48.75,48.43,48.48,118729.65997082255,26.0515,26.175,26.0032,26.03,118729.66
2008-09-04 11:00:00,48.47,48.47,48.29,48.38,196162.0469083156,26.0246,26.0246,25.928,25.9763,196162.0469
2008-09-04 11:10:00,48.38,48.49,48.26,48.34,149590.39389518573,25.9763,26.0354,25.9119,25.9548,149590.3939
2008-09-04 11:20:00,48.34,48.61,48.32,48.57,323083.8289754236,25.9548,26.0998,25.9441,26.0783,323083.829
2008-09-04 11:30:00,48.57,48.6,48.22,48.24,168443.49680170574,26.0783,26.0944,25.8904,25.9012,168443.4968
2008-09-04 11:40:00,48.23,48.36,48.23,48.29,110874.20042643925,25.8958,25.9656,25.8958,25.928,110874.2004
2008-09-04 11:50:00,48.29,48.43,48.25,48.25,96622.15239591515,25.928,26.0032,25.9065,25.9065,96622.1524
2008-09-04 12:00:00,48.25,48.39,48.22,48.31,77769.04948939513,25.9065,25.9817,25.8904,25.9387,77769.0495
2008-09-04 12:10:00,48.31,48.32,48.24,48.25,109751.99192009876,25.9387,25.9441,25.9012,25.9065,109751.9919
2008-09-04 12:20:00,48.25,48.44,48.25,48.4,120188.5310290652,25.9065,26.0085,25.9065,25.9871,120188.531
2008-09-04 12:30:00,48.4,48.59,48.39,48.56,100325.44046683871,25.9871,26.0891,25.9817,26.073,100325.4405
2008-09-04 12:40:00,48.56,48.6,48.36,48.36,151610.36920659858,26.073,26.0944,25.9656,25.9656,151610.3692
2008-09-04 12:50:00,48.36,48.39,48.16,48.27,85400.06733251037,25.9656,25.9817,25.8582,25.9173,85400.0673
2008-09-04 13:00:00,48.27,48.37,48.24,48.31,71596.9027045225,25.9173,25.971,25.9012,25.9387,71596.9027
2008-09-04 13:10:00,48.32,48.37,48.25,48.27,80462.34990461227,25.9441,25.971,25.9065,25.9173,80462.3499
2008-09-04 13:20:00,48.25,48.26,48.07,48.11,85848.95073504657,25.9065,25.9119,25.8099,25.8314,85848.9507
2008-09-04 13:30:00,48.11,48.19,48.03,48.17,54651.55425878128,25.8314,25.8743,25.7884,25.8636,54651.5543
2008-09-04 13:40:00,48.19,48.31,48.18,48.27,61609.24699809224,25.8743,25.9387,25.8689,25.9173,61609.247
2008-09-04 13:50:00,48.28,48.4,48.25,48.37,67220.28952979464,25.9226,25.9871,25.9065,25.971,67220.2895
2008-09-04 14:00:00,48.37,48.38,48.16,48.17,80237.90820334418,25.971,25.9763,25.8582,25.8636,80237.9082
2008-09-04 14:10:00,48.18,48.25,47.99,48.08,155425.8781281562,25.8689,25.9065,25.7669,25.8152,155425.8781
2008-09-04 14:20:00,48.11,48.33,48.04,48.25,462686.5671641791,25.8314,25.9495,25.7938,25.9065,462686.5672
2008-09-04 14:30:00,48.25,48.25,48.11,48.24,89215.576254068,25.9065,25.9065,25.8314,25.9012,89215.5763
2008-09-04 14:40:00,48.23,48.32,48.17,48.2,126024.01526203568,25.8958,25.9441,25.8636,25.8797,126024.0153
2008-09-04 14:50:00,48.19,48.26,48.13,48.24,80799.01245651442,25.8743,25.9119,25.8421,25.9012,80799.0125
2008-09-04 15:00:00,48.24,48.67,48.18,48.25,141286.05094826617,25.9012,26.132,25.8689,25.9065,141286.0509
2008-09-04 15:10:00,48.26,48.56,48.22,48.24,195039.83840197508,25.9119,26.073,25.8904,25.9012,195039.8384
2008-09-04 15:20:00,48.24,48.74,48.06,48.12,2632140.051621591,25.9012,26.1696,25.8045,25.8367,2632140.0516
2008-09-04 15:30:00,48.13,48.25,48.04,48.08,194366.5132981708,25.8421,25.9065,25.7938,25.8152,194366.5133
2008-09-04 15:40:00,48.07,48.21,47.95,47.99,584446.190102121,25.8099,25.885,25.7454,25.7669,584446.1901
2008-09-04 15:50:00,48.01,48.1,47.61,47.75,700482.5496577263,25.7777,25.826,25.5629,25.6381,700482.5497
2008-09-05 09:30:00,47.22,47.78,46.91,47.51,227135.0016833128,25.3535,25.6542,25.187,25.5092,227135.0017
2008-09-05 09:40:00,47.49,48.3,47.47,48.07,207496.3528223544,25.4985,25.9334,25.4877,25.8099,207496.3528
2008-09-05 09:50:00,48.1,48.17,47.65,47.72,166760.18404219503,25.826,25.8636,25.5844,25.622,166760.184
2008-09-05 10:00:00,47.74,47.98,47.6,47.78,103804.2868364942,25.6327,25.7616,25.5575,25.6542,103804.2868
2008-09-05 10:10:00,47.79,47.87,47.63,47.72,97519.91920098754,25.6595,25.7025,25.5736,25.622,97519.9192
2008-09-05 10:20:00,47.75,47.91,47.62,47.69,97407.69835035349,25.6381,25.724,25.5683,25.6058,97407.6984
2008-09-05 10:30:00,47.69,47.91,47.47,47.61,151498.14835596454,25.6058,25.724,25.4877,25.5629,151498.1484
2008-09-05 10:40:00,47.61,47.65,47.27,47.28,469307.5973515879,25.5629,25.5844,25.3803,25.3857,469307.5974
2008-09-05 10:50:00,47.3,47.43,47.26,47.29,131859.49949500617,25.3964,25.4662,25.375,25.3911,131859.4995
2008-09-05 11:00:00,47.28,47.38,47.12,47.3,97856.58175288967,25.3857,25.4394,25.2998,25.3964,97856.5818
2008-09-05 11:10:00,47.36,47.44,47.2,47.38,92245.5392211873,25.4287,25.4716,25.3428,25.4394,92245.5392
2008-09-05 11:20:00,47.38,47.76,47.38,47.71,146672.65177870047,25.4394,25.6434,25.4394,25.6166,146672.6518
2008-09-05 11:30:00,47.74,47.75,47.54,47.62,193693.1881943665,25.6327,25.6381,25.5253,25.5683,193693.1882
2008-09-05 11:40:00,47.63,47.72,47.53,47.72,57457.07552463248,25.5736,25.622,25.5199,25.622,57457.0755
2008-09-05 11:50:00,47.73,48.33,47.69,48.12,166423.5214902929,25.6273,25.9495,25.6058,25.8367,166423.5215
2008-09-05 12:00:00,48.12,48.28,48.02,48.12,118392.99741892042,25.8367,25.9226,25.783,25.8367,118392.9974
2008-09-05 12:10:00,48.12,48.16,47.78,47.98,104702.0536415666,25.8367,25.8582,25.6542,25.7616,104702.0536
2008-09-05 12:20:00,47.95,48.16,47.91,48.14,104253.1702390304,25.7454,25.8582,25.724,25.8475,104253.1702
2008-09-05 12:30:00,48.14,48.38,48.13,48.32,166086.85893839074,25.8475,25.9763,25.8421,25.9441,166086.8589
2008-09-05 12:40:00,48.33,48.48,48.18,48.47,178094.48995623385,25.9495,26.03,25.8689,26.0246,178094.49
2008-09-05 12:50:00,48.46,48.47,47.63,48.1,197396.47626529008,26.0193,26.0246,25.5736,25.826,197396.4763
2008-09-05 13:00:00,48.11,48.3,48.07,48.2,100998.76557064302,25.8314,25.9334,25.8099,25.8797,100998.7656
2008-09-05 13:10:00,48.2,48.32,48.16,48.24,106609.8081023454,25.8797,25.9441,25.8582,25.9012,106609.8081
2008-09-05 13:20:00,48.24,48.39,48.2,48.24,171361.238918191,25.9012,25.9817,25.8797,25.9012,171361.2389
2008-09-05 13:30:00,48.25,48.48,48.12,48.13,161598.02491302884,25.9065,26.03,25.8367,25.8421,161598.0249
2008-09-05 13:40:00,48.12,48.3,48.12,48.24,91347.77241611492,25.8367,25.9334,25.8367,25.9012,91347.7724
2008-09-05 13:50:00,48.24,48.41,48.2,48.4,82257.88351475704,25.9012,25.9924,25.8797,25.9871,82257.8835
2008-09-05 14:00:00,48.4,48.45,48.23,48.4,137807.2045786107,25.9871,26.0139,25.8958,25.9871,137807.2046
2008-09-05 14:10:00,48.41,48.49,48.32,48.47,174840.08528784648,25.9924,26.0354,25.9441,26.0246,174840.0853
2008-09-05 14:20:00,48.48,48.54,48.4,48.52,172707.88912579956,26.03,26.0622,25.9871,26.0515,172707.8891
2008-09-05 14:30:00,48.53,48.56,48.4,48.43,113567.50084165638,26.0569,26.073,25.9871,26.0032,113567.5008
2008-09-05 14:40:00,48.42,48.52,48.29,48.52,484232.9704859162,25.9978,26.0515,25.928,26.0515,484232.9705
2008-09-05 14:50:00,48.52,48.62,48.46,48.56,207384.1319717204,26.0515,26.1052,26.0193,26.073,207384.132
2008-09-05 15:00:00,48.56,48.62,48.36,48.37,316126.1362361127,26.073,26.1052,25.9656,25.971,316126.1362
2008-09-05 15:10:00,48.37,48.47,48.31,48.41,123106.27314555044,25.971,26.0246,25.9387,25.9924,123106.2731
2008-09-05 15:20:00,48.41,48.48,48.3,48.48,188531.0290652003,25.9924,26.03,25.9334,26.03,188531.0291
2008-09-05 15:30:00,48.48,48.62,48.43,48.61,221972.8425541465,26.03,26.1052,26.0032,26.0998,221972.8426
2008-09-05 15:40:00,48.61,49.1,48.61,48.96,324430.4791830322,26.0998,26.3629,26.0998,26.2877,324430.4792
2008-09-05 15:50:00,48.97,49.11,48.79,49.01,448210.0774323869,26.2931,26.3683,26.1965,26.3146,448210.0774
2008-09-08 09:30:00,51.3,51.53,50.58,50.65,416788.2392548535,27.5441,27.6676,27.1576,27.1951,416788.2393
2008-09-08 09:40:00,50.65,51.13,50.34,51.12,670407.3616878015,27.1951,27.4529,27.0287,27.4475,670407.3617
2008-09-08 09:50:00,51.13,51.23,50.3,50.53,551228.8183144428,27.4529,27.5066,27.0072,27.1307,551228.8183
2008-09-08 10:00:00,50.53,50.78,50.16,50.71,403433.9580294018,27.1307,27.2649,26.932,27.2274,403433.958
2008-09-08 10:10:00,50.71,50.97,50.59,50.79,258556.8398608461,27.2274,27.367,27.1629,27.2703,258556.8399
2008-09-08 10:20:00,50.79,51.12,50.64,50.67,316350.5779373808,27.2703,27.4475,27.1898,27.2059,316350.5779
2008-09-08 10:30:00,50.69,51.02,50.67,51.02,240040.39950622825,27.2166,27.3938,27.2059,27.3938,240040.3995
2008-09-08 10:40:00,51.05,51.16,50.74,50.86,204129.7273033329,27.4099,27.469,27.2435,27.3079,204129.7273
2008-09-08 10:50:00,50.86,50.86,50.2,50.28,317809.4489956234,27.3079,27.3079,26.9535,26.9965,317809.449
2008-09-08 11:00:00,50.26,50.79,49.75,50.43,398047.35719896754,26.9857,27.2703,26.7119,27.077,398047.3572
2008-09-08 11:10:00,50.45,50.7,50.36,50.36,137021.65862417236,27.0878,27.222,27.0394,27.0394,137021.6586
2008-09-08 11:20:00,50.36,50.6,50.22,50.25,114689.70934799685,27.0394,27.1683,26.9643,26.9804,114689.7093
2008-09-08 11:30:00,50.26,50.58,50.25,50.41,172146.78487262933,26.9857,27.1576,26.9804,27.0663,172146.7849
2008-09-08 11:40:00,50.41,50.49,50.17,50.32,125238.46930759736,27.0663,27.1092,26.9374,27.018,125238.4693
2008-09-08 11:50:00,50.3,50.46,49.93,50.43,215688.47491863987,27.0072,27.0931,26.8086,27.077,215688.4749
2008-09-08 12:00:00,50.42,50.43,50.01,50.12,155201.4364268881,27.0716,27.077,26.8515,26.9106,155201.4364
2008-09-08 12:10:00,50.12,50.34,50.01,50.24,153967.00706991358,26.9106,27.0287,26.8515,26.975,153967.0071
2008-09-08 12:20:00,50.25,50.3,50.0,50.2,123891.81909998876,26.9804,27.0072,26.8461,26.9535,123891.8191
2008-09-08 12:30:00,50.2,50.69,50.19,50.69,143081.58455841095,26.9535,27.2166,26.9482,27.2166,143081.5846
2008-09-08 12:40:00,50.68,50.78,50.47,50.54,190326.56267534508,27.2112,27.2649,27.0985,27.1361,190326.5627
2008-09-08 12:50:00,50.56,51.09,50.5,50.97,109639.7710694647,27.1468,27.4314,27.1146,27.367,109639.7711
2008-09-08 13:00:00,50.98,51.04,50.53,50.54,89440.0179553361,27.3723,27.4045,27.1307,27.1361,89440.018
2008-09-08 13:10:00,50.54,50.8,50.54,50.72,123442.9356974526,27.1361,27.2757,27.1361,27.2327,123442.9357
2008-09-08 13:20:00,50.72,50.93,50.69,50.83,105936.48299854112,27.2327,27.3455,27.2166,27.2918,105936.483
2008-09-08 13:30:00,50.8,50.92,50.72,50.77,173268.9933789698,27.2757,27.3401,27.2327,27.2596,173268.9934
2008-09-08 13:40:00,50.77,50.83,50.59,50.6,96061.04814274493,27.2596,27.2918,27.1629,27.1683,96061.0481
2008-09-08 13:50:00,50.58,50.74,50.45,50.58,153967.00706991358,27.1576,27.2435,27.0878,27.1576,153967.0071
2008-09-08 14:00:00,50.59,50.89,50.53,50.73,192570.979688026,27.1629,27.324,27.1307,27.2381,192570.9797
2008-09-08 14:10:00,50.73,50.91,50.62,50.86,134440.57905958928,27.2381,27.3347,27.179,27.3079,134440.5791
2008-09-08 14:20:00,50.86,51.1,50.72,51.08,650656.4919762091,27.3079,27.4368,27.2327,27.426,650656.492
2008-09-08 14:30:00,51.09,51.17,50.91,51.04,340926.9442262372,27.4314,27.4743,27.3347,27.4045,340926.9442
2008-09-08 14:40:00,51.02,51.1,50.94,50.98,210750.75749074176,27.3938,27.4368,27.3508,27.3723,210750.7575
2008-09-08 14:50:00,50.98,51.08,50.87,50.96,671192.9076422399,27.3723,27.426,27.3133,27.3616,671192.9076
2008-09-08 15:00:00,50.95,50.98,50.73,50.77,143867.13051284928,27.3562,27.3723,27.2381,27.2596,143867.1305
2008-09-08 15:10:00,50.77,51.07,50.71,50.99,188531.0290652003,27.2596,27.4206,27.2274,27.3777,188531.0291
2008-09-08 15:20:00,50.99,51.38,50.98,51.33,285489.8440130176,27.3777,27.5871,27.3723,27.5602,285489.844
2008-09-08 15:30:00,51.32,51.61,51.28,51.47,288632.02783077094,27.5549,27.7106,27.5334,27.6354,288632.0278
2008-09-08 15:40:00,51.47,51.61,51.39,51.6,354505.667152957,27.6354,27.7106,27.5925,27.7052,354505.6672
2008-09-08 15:50:00,51.6,51.84,51.58,51.72,859162.83245427,27.7052,27.8341,27.6945,27.7696,859162.8325
2008-09-09 09:30:00,51.79,51.91,50.82,51.36,267085.62450903375,27.8072,27.8717,27.2864,27.5764,267085.6245
2008-09-09 09:40:00,51.33,51.73,51.18,51.69,273257.7712939064,27.5602,27.775,27.4797,27.7535,273257.7713
2008-09-09 09:50:00,51.72,52.03,51.6,51.92,173717.876781506,27.7696,27.9361,27.7052,27.877,173717.8768
2008-09-09 10:00:00,51.92,52.0,51.67,51.82,323532.7123779598,27.877,27.92,27.7428,27.8233,323532.7124
2008-09-09 10:10:00,51.82,51.84,51.28,51.35,334754.7974413646,27.8233,27.8341,27.5334,27.571,334754.7974
2008-09-09 10:20:00,51.35,51.55,51.18,51.31,493547.3010885422,27.571,27.6784,27.4797,27.5495,493547.3011
2008-09-09 10:30:00,51.31,51.43,51.19,51.26,386151.9470317585,27.5495,27.6139,27.4851,27.5227,386151.947
2008-09-09 10:40:00,51.28,51.35,51.03,51.06,267197.8453596678,27.5334,27.571,27.3992,27.4153,267197.8454
2008-09-09 10:50:00,51.03,51.43,50.58,50.76,832117.6074514644,27.3992,27.6139,27.1576,27.2542,832117.6075
2008-09-09 11:00:00,50.75,50.87,50.61,50.77,238132.64504544943,27.2488,27.3133,27.1737,27.2596,238132.645
2008-09-09 11:10:00,50.76,50.79,50.4,50.45,1203456.4021995286,27.2542,27.2703,27.0609,27.0878,1203456.4022
2008-09-09 11:20:00,50.45,51.0,50.45,50.93,154528.1113230838,27.0878,27.3831,27.0878,27.3455,154528.1113
2008-09-09 11:30:00,50.94,50.97,50.57,50.84,119066.32252272472,27.3508,27.367,27.1522,27.2972,119066.3225
2008-09-09 11:40:00,50.85,50.88,50.57,50.64,125575.13185949948,27.3025,27.3186,27.1522,27.1898,125575.1319
2008-09-09 11:50:00,50.65,50.86,50.53,50.63,102906.52003142184,27.1951,27.3079,27.1307,27.1844,102906.52
2008-09-09 12:00:00,50.61,50.73,50.54,50.57,102906.52003142184,27.1737,27.2381,27.1361,27.1522,102906.52
2008-09-09 12:10:00,50.57,50.58,50.26,50.26,209965.21153630345,27.1522,27.1576,26.9857,26.9857,209965.2115
2008-09-09 12:20:00,50.26,50.6,50.24,50.5,212209.6285489844,26.9857,27.1683,26.975,27.1146,212209.6285
2008-09-09 12:30:00,50.5,50.61,50.35,50.61,184603.29929300863,27.1146,27.1737,27.0341,27.1737,184603.2993
2008-09-09 12:40:00,50.61,50.77,50.37,50.69,170351.25126248455,27.1737,27.2596,27.0448,27.2166,170351.2513
2008-09-09 12:50:00,50.68,50.72,50.38,50.45,150937.0441027943,27.2112,27.2327,27.0502,27.0878,150937.0441
2008-09-09 13:00:00,50.46,50.56,50.35,50.46,141061.6092469981,27.0931,27.1468,27.0341,27.0931,141061.6092
2008-09-09 13:10:00,50.45,50.48,50.3,50.43,162720.23341936932,27.0878,27.1039,27.0072,27.077,162720.2334
2008-09-09 13:20:00,50.43,50.58,50.27,50.28,288632.02783077094,27.077,27.1576,26.9911,26.9965,288632.0278
2008-09-09 13:30:00,50.31,50.39,50.12,50.36,135226.1250140276,27.0126,27.0555,26.9106,27.0394,135226.125
2008-09-09 13:40:00,50.36,50.57,50.16,50.18,133655.03310515094,27.0394,27.1522,26.932,26.9428,133655.0331
2008-09-09 13:50:00,50.18,50.46,50.18,50.33,113904.16339355853,26.9428,27.0931,26.9428,27.0233,113904.1634
2008-09-09 14:00:00,50.34,50.36,50.12,50.28,162383.57086746718,27.0287,27.0394,26.9106,26.9965,162383.5709
2008-09-09 14:10:00,50.28,50.28,49.95,50.04,181685.55717652332,26.9965,26.9965,26.8193,26.8676,181685.5572
2008-09-09 14:20:00,50.03,50.37,49.9,50.3,532039.0528560206,26.8622,27.0448,26.7924,27.0072,532039.0529
2008-09-09 14:30:00,50.3,50.53,49.96,50.16,667377.3987206822,27.0072,27.1307,26.8247,26.932,667377.3987
2008-09-09 14:40:00,50.18,50.59,50.1,50.57,139827.17989002354,26.9428,27.1629,26.8998,27.1522,139827.1799
2008-09-09 14:50:00,50.58,50.61,50.11,50.27,175176.74783974863,27.1576,27.1737,26.9052,26.9911,175176.7478
2008-09-09 15:00:00,50.29,50.3,50.05,50.23,171697.90147009314,27.0018,27.0072,26.873,26.9696,171697.9015
2008-09-09 15:10:00,50.23,50.34,50.04,50.08,221187.2965997082,26.9696,27.0287,26.8676,26.8891,221187.2966
2008-09-09 15:20:00,50.08,50.36,50.05,50.36,143754.90966221524,26.8891,27.0394,26.873,27.0394,143754.9097
2008-09-09 15:30:00,50.36,50.48,50.3,50.46,205813.04006284368,27.0394,27.1039,27.0072,27.0931,205813.0401
2008-09-09 15:40:00,50.44,50.49,50.13,50.16,811917.8543373358,27.0824,27.1092,26.9159,26.932,811917.8543
2008-09-09 15:50:00,50.17,50.37,50.02,50.13,440466.8387386376,26.9374,27.0448,26.8569,26.9159,440466.8387
2008-09-10 09:30:00,50.91,50.91,49.26,49.32,206486.365166648,27.3347,27.3347,26.4488,26.481,206486.3652
2008-09-10 09:40:00,49.36,49.96,49.19,49.8,149814.8355964538,26.5025,26.8247,26.4112,26.7388,149814.8356
2008-09-10 09:50:00,49.79,50.27,49.69,50.16,242733.6999214454,26.7334,26.9911,26.6797,26.932,242733.6999
2008-09-10 10:00:00,50.2,50.36,50.09,50.21,464145.4382224217,26.9535,27.0394,26.8945,26.9589,464145.4382
2008-09-10 10:10:00,50.23,50.28,50.06,50.12,374144.31601391535,26.9696,26.9965,26.8784,26.9106,374144.316
2008-09-10 10:20:00,50.1,50.17,49.75,49.84,193132.08394119627,26.8998,26.9374,26.7119,26.7602,193132.0839
2008-09-10 10:30:00,49.85,50.1,49.77,49.99,282572.10189653235,26.7656,26.8998,26.7226,26.8408,282572.1019
2008-09-10 10:40:00,49.99,50.07,49.66,49.83,574009.6509931545,26.8408,26.8837,26.6636,26.7549,574009.651
2008-09-10 10:50:00,49.84,49.95,49.69,49.79,160026.93300415218,26.7602,26.8193,26.6797,26.7334,160026.933
2008-09-10 11:00:00,49.78,49.96,49.64,49.96,203680.84390079675,26.728,26.8247,26.6528,26.8247,203680.8439
2008-09-10 11:10:00,49.94,50.58,49.85,50.15,989002.3566378632,26.8139,27.1576,26.7656,26.9267,989002.3566
2008-09-10 11:20:00,50.14,50.17,50.01,50.02,153293.6819661093,26.9213,26.9374,26.8515,26.8569,153293.682
2008-09-10 11:30:00,50.01,50.41,49.95,50.39,167657.9508472674,26.8515,27.0663,26.8193,27.0555,167657.9508
2008-09-10 11:40:00,50.36,50.69,50.26,50.45,214454.0455616653,27.0394,27.2166,26.9857,27.0878,214454.0456
2008-09-10 11:50:00,50.45,50.73,50.24,50.35,142969.3637077769,27.0878,27.2381,26.975,27.0341,142969.3637
2008-09-10 12:00:00,50.35,50.49,50.28,50.36,171024.57636628885,27.0341,27.1092,26.9965,27.0394,171024.5764
2008-09-10 12:10:00,50.36,50.59,50.15,50.31,688474.9186398833,27.0394,27.1629,26.9267,27.0126,688474.9186
2008-09-10 12:20:00,50.3,50.41,50.04,50.04,464145.4382224217,27.0072,27.0663,26.8676,26.8676,464145.4382
2008-09-10 12:30:00,50.06,50.22,50.01,50.12,563573.111884188,26.8784,26.9643,26.8515,26.9106,563573.1119
2008-09-10 12:40:00,50.15,50.2,49.93,49.94,462349.90461227694,26.9267,26.9535,26.8086,26.8139,462349.9046
2008-09-10 12:50:00,49.94,49.96,49.81,49.84,218718.4378857592,26.8139,26.8247,26.7441,26.7602,218718.4379
2008-09-10 13:00:00,49.85,49.96,49.67,49.68,252833.5764785097,26.7656,26.8247,26.669,26.6743,252833.5765
2008-09-10 13:10:00,49.68,49.78,49.6,49.69,249242.50925822012,26.6743,26.728,26.6314,26.6797,249242.5093
2008-09-10 13:20:00,49.68,49.7,49.59,49.6,1352822.354393446,26.6743,26.6851,26.626,26.6314,1352822.3544
2008-09-10 13:30:00,49.59,49.71,49.42,49.67,277409.9427673662,26.626,26.6904,26.5347,26.669,277409.9428
2008-09-10 13:40:00,49.68,50.28,49.48,49.54,1733812.1422960386,26.6743,26.9965,26.5669,26.5992,1733812.1423
2008-09-10 13:50:00,49.53,49.71,49.46,49.68,272808.8878913702,26.5938,26.6904,26.5562,26.6743,272808.8879
2008-09-10 14:00:00,49.66,50.02,49.63,50.01,658063.0681180563,26.6636,26.8569,26.6475,26.8515,658063.0681
2008-09-10 14:10:00,50.0,50.42,49.94,50.37,1129390.640781057,26.8461,27.0716,26.8139,27.0448,1129390.6408
2008-09-10 14:20:00,50.37,50.4,50.26,50.36,554595.4438334642,27.0448,27.0609,26.9857,27.0394,554595.4438
2008-09-10 14:30:00,50.36,50.53,50.31,50.52,846818.5388845247,27.0394,27.1307,27.0126,27.1253,846818.5389
2008-09-10 14:40:00,50.52,50.56,50.45,50.52,488609.5836606441,27.1253,27.1468,27.0878,27.1253,488609.5837
2008-09-10 14:50:00,50.53,50.58,50.5,50.56,616878.0159353608,27.1307,27.1576,27.1146,27.1468,616878.0159
2008-09-10 15:00:00,50.56,50.82,50.5,50.81,888564.6953203905,27.1468,27.2864,27.1146,27.281,888564.6953
2008-09-10 15:10:00,50.82,50.93,50.77,50.85,843564.1342161373,27.2864,27.3455,27.2596,27.3025,843564.1342
2008-09-10 15:20:00,50.83,51.06,50.79,50.99,1623947.9295253055,27.2918,27.4153,27.2703,27.3777,1623947.9295
2008-09-10 15:30:00,50.98,51.1,50.94,51.04,1130400.6284367635,27.3723,27.4368,27.3508,27.4045,1130400.6284
2008-09-10 15:40:00,51.04,51.17,50.9,50.9,925597.5760296264,27.4045,27.4743,27.3294,27.3294,925597.576
2008-09-10 15:50:00,50.89,50.9,50.01,50.73,1745931.9941645158,27.324,27.3294,26.8515,27.2381,1745931.9942
2008-09-11 09:30:00,50.78,50.78,49.12,49.36,1658175.2889686902,27.2649,27.2649,26.3736,26.5025,1658175.289
2008-09-11 09:40:00,49.37,50.08,49.29,49.98,332847.0429805858,26.5079,26.8891,26.4649,26.8354,332847.043
2008-09-11 09:50:00,49.98,50.27,49.6,49.9,306475.14308158454,26.8354,26.9911,26.6314,26.7924,306475.1431
2008-09-11 10:00:00,49.9,50.36,49.87,50.26,245875.8837391988,26.7924,27.0394,26.7763,26.9857,245875.8837
2008-09-11 10:10:00,50.22,50.66,49.86,49.95,476265.29009089887,26.9643,27.2005,26.771,26.8193,476265.2901
2008-09-11 10:20:00,49.97,50.27,49.87,49.89,253619.12243294803,26.83,26.9911,26.7763,26.7871,253619.1224
2008-09-11 10:30:00,49.9,50.05,49.84,49.95,314330.6026259679,26.7924,26.873,26.7602,26.8193,314330.6026
2008-09-11 10:40:00,49.96,50.38,49.96,50.38,183032.207384132,26.8247,27.0502,26.8247,27.0502,183032.2074
2008-09-11 10:50:00,50.4,50.69,50.27,50.39,730221.0750757491,27.0609,27.2166,26.9911,27.0555,730221.0751
2008-09-11 11:00:00,50.39,50.48,50.17,50.18,1823027.7185501065,27.0555,27.1039,26.9374,26.9428,1823027.7186
2008-09-11 11:10:00,50.19,50.43,50.14,50.33,1241835.933116373,26.9482,27.077,26.9213,27.0233,1241835.9331
2008-09-11 11:20:00,50.33,50.4,50.13,50.3,489731.7921669846,27.0233,27.0609,26.9159,27.0072,489731.7922
2008-09-11 11:30:00,50.3,50.84,50.26,50.4,238693.7492986197,27.0072,27.2972,26.9857,27.0609,238693.7493
2008-09-11 11:40:00,50.37,50.71,50.23,50.69,216137.35832117609,27.0448,27.2274,26.9696,27.2166,216137.3583
2008-09-11 11:50:00,50.7,51.13,50.66,50.94,354954.5505554932,27.222,27.4529,27.2005,27.3508,354954.5506
2008-09-11 12:00:00,50.94,51.18,50.77,51.04,987655.7064302549,27.3508,27.4797,27.2596,27.4045,987655.7064
2008-09-11 12:10:00,51.04,51.43,50.92,51.36,253506.901582314,27.4045,27.6139,27.3401,27.5764,253506.9016
2008-09-11 12:20:00,51.37,51.59,51.34,51.42,952867.2427337,27.5817,27.6998,27.5656,27.6086,952867.2427
2008-09-11 12:30:00,51.41,51.42,51.02,51.12,1402087.3078217932,27.6032,27.6086,27.3938,27.4475,1402087.3078
2008-09-11 12:40:00,51.1,51.14,50.92,51.02,613735.8321176075,27.4368,27.4582,27.3401,27.3938,613735.8321
2008-09-11 12:50:00,51.01,51.2,50.97,51.1,6218718.437885759,27.3884,27.4904,27.367,27.4368,6218718.4379
2008-09-11 13:00:00,51.1,51.16,51.0,51.07,159353.60790034788,27.4368,27.469,27.3831,27.4206,159353.6079
2008-09-11 13:10:00,51.07,51.11,50.83,51.1,223768.3761642913,27.4206,27.4421,27.2918,27.4368,223768.3762
2008-09-11 13:20:00,51.09,51.21,51.02,51.18,585568.3986084614,27.4314,27.4958,27.3938,27.4797,585568.3986
2008-09-11 13:30:00,51.2,51.24,51.05,51.1,980136.9094377736,27.4904,27.5119,27.4099,27.4368,980136.9094
2008-09-11 13:40:00,51.1,51.57,51.0,51.53,251711.3679721692,27.4368,27.6891,27.3831,27.6676,251711.368
2008-09-11 13:50:00,51.53,51.93,51.52,51.68,1966221.523959152,27.6676,27.8824,27.6623,27.7482,1966221.524
2008-09-11 14:00:00,51.68,51.93,51.47,51.76,392099.652115363,27.7482,27.8824,27.6354,27.7911,392099.6521
2008-09-11 14:10:00,51.76,51.76,51.53,51.7,300190.77544607787,27.7911,27.7911,27.6676,27.7589,300190.7754
2008-09-11 14:20:00,51.7,51.78,51.59,51.67,399394.0074065761,27.7589,27.8019,27.6998,27.7428,399394.0074
2008-09-11 14:30:00,51.66,51.73,51.48,51.73,846032.9929300863,27.7374,27.775,27.6408,27.775,846032.9929
2008-09-11 14:40:00,51.72,51.87,51.54,51.86,569745.2586690607,27.7696,27.8502,27.673,27.8448,569745.2587
2008-09-11 14:50:00,51.87,52.01,51.84,51.94,496128.38065312535,27.8502,27.9254,27.8341,27.8878,496128.3807
2008-09-11 15:00:00,51.94,52.31,51.91,52.22,568510.8293120861,27.8878,28.0864,27.8717,28.0381,568510.8293
2008-09-11 15:10:00,52.22,52.25,51.65,51.66,851419.5937605207,28.0381,28.0542,27.7321,27.7374,851419.5938
2008-09-11 15:20:00,51.66,51.84,51.51,51.62,7340478.0608237,27.7374,27.8341,27.6569,27.716,7340478.0608
2008-09-11 15:30:00,51.62,51.8,51.55,51.7,6456514.420379306,27.716,27.8126,27.6784,27.7589,6456514.4204
2008-09-11 15:40:00,51.69,52.0,51.1,51.98,1462237.6837616428,27.7535,27.92,27.4368,27.9092,1462237.6838
2008-09-11 15:50:00,51.98,52.82,51.93,52.46,2053192.6832005384,27.9092,28.3603,27.8824,28.167,2053192.6832
2008-09-12 09:30:00,51.02,51.64,50.56,51.46,707552.4632476714,27.3938,27.7267,27.1468,27.63,707552.4632
2008-09-12 09:40:00,51.46,51.47,50.69,50.69,967007.06991359,27.63,27.6354,27.2166,27.2166,967007.0699
2008-09-12 09:50:00,50.72,50.83,50.42,50.63,757602.9626304567,27.2327,27.2918,27.0716,27.1844,757602.9626
2008-09-12 10:00:00,50.63,50.79,50.44,50.69,491527.3257771294,27.1844,27.2703,27.0824,27.2166,491527.3258
2008-09-12 10:10:00,50.69,50.89,50.38,50.76,1505330.4904051172,27.2166,27.324,27.0502,27.2542,1505330.4904
2008-09-12 10:20:00,50.77,51.1,50.69,50.87,379194.2542924475,27.2596,27.4368,27.2166,27.3133,379194.2543
2008-09-12 10:30:00,50.87,50.94,50.47,50.53,233194.9276175513,27.3133,27.3508,27.0985,27.1307,233194.9276
2008-09-12 10:40:00,50.52,50.54,50.2,50.27,2572550.779934912,27.1253,27.1361,26.9535,26.9911,2572550.7799
2008-09-12 10:50:00,50.27,50.55,50.05,50.42,177870.04825496578,26.9911,27.1414,26.873,27.0716,177870.0483
2008-09-12 11:00:00,50.44,50.57,50.17,50.24,198855.3473235327,27.0824,27.1522,26.9374,26.975,198855.3473
2008-09-12 11:10:00,50.24,50.52,50.22,50.42,215688.47491863987,26.975,27.1253,26.9643,27.0716,215688.4749
2008-09-12 11:20:00,50.42,50.77,50.4,50.43,147458.1977331388,27.0716,27.2596,27.0609,27.077,147458.1977
2008-09-12 11:30:00,50.44,50.59,50.31,50.49,127595.10717091236,27.0824,27.1629,27.0126,27.1092,127595.1072
2008-09-12 11:40:00,50.5,50.6,50.17,50.43,143418.2471103131,27.1146,27.1683,26.9374,27.077,143418.2471
2008-09-12 11:50:00,50.4,50.46,50.27,50.39,149702.61474581977,27.0609,27.0931,26.9911,27.0555,149702.6147
2008-09-12 12:00:00,50.4,50.54,50.39,50.46,154303.66962181573,27.0609,27.1361,27.0555,27.0931,154303.6696
2008-09-12 12:10:00,50.45,50.51,50.36,50.48,89215.576254068,27.0878,27.12,27.0394,27.1039,89215.5763
2008-09-12 12:20:00,50.48,50.52,50.19,50.31,135113.90416339354,27.1039,27.1253,26.9482,27.0126,135113.9042
2008-09-12 12:30:00,50.28,50.35,50.08,50.13,108854.22511502636,26.9965,27.0341,26.8891,26.9159,108854.2251
2008-09-12 12:40:00,50.14,50.35,50.04,50.32,804062.3947929525,26.9213,27.0341,26.8676,27.018,804062.3948
2008-09-12 12:50:00,50.33,50.33,49.9,49.9,162832.45427000336,27.0233,27.0233,26.7924,26.7924,162832.4543
2008-09-12 13:00:00,49.89,49.94,49.77,49.82,163056.89597127144,26.7871,26.8139,26.7226,26.7495,163056.896
2008-09-12 13:10:00,49.83,49.86,49.71,49.82,218830.6587363932,26.7549,26.771,26.6904,26.7495,218830.6587
2008-09-12 13:20:00,49.82,50.17,49.8,50.05,147907.081135675,26.7495,26.9374,26.7388,26.873,147907.0811
2008-09-12 13:30:00,50.09,50.1,49.86,49.95,77993.49119066322,26.8945,26.8998,26.771,26.8193,77993.4912
2008-09-12 13:40:00,49.94,50.39,49.87,50.37,166535.74234092692,26.8139,27.0555,26.7763,27.0448,166535.7423
2008-09-12 13:50:00,50.36,50.68,50.34,50.44,143754.90966221524,27.0394,27.2112,27.0287,27.0824,143754.9097
2008-09-12 14:00:00,50.45,50.5,50.12,50.24,141622.71350016832,27.0878,27.1146,26.9106,26.975,141622.7135
2008-09-12 14:10:00,50.24,50.42,50.21,50.31,76310.1784311525,26.975,27.0716,26.9589,27.0126,76310.1784
2008-09-12 14:20:00,50.28,50.57,50.26,50.31,125238.46930759736,26.9965,27.1522,26.9857,27.0126,125238.4693
2008-09-12 14:30:00,50.31,50.33,50.12,50.32,102906.52003142184,27.0126,27.0233,26.9106,27.018,102906.52
2008-09-12 14:40:00,50.3,50.51,50.26,50.37,1278083.2678711703,27.0072,27.12,26.9857,27.0448,1278083.2679
2008-09-12 14:50:00,50.36,50.48,50.12,50.36,159016.94534844573,27.0394,27.1039,26.9106,27.0394,159016.9453
2008-09-12 15:00:00,50.36,50.45,50.27,50.36,724273.3699921445,27.0394,27.0878,26.9911,27.0394,724273.37
2008-09-12 15:10:00,50.35,50.42,50.21,50.27,219391.76298956343,27.0341,27.0716,26.9589,26.9911,219391.763
2008-09-12 15:20:00,50.25,50.32,50.01,50.06,161822.46661429692,26.9804,27.018,26.8515,26.8784,161822.4666
2008-09-12 15:30:00,50.08,50.11,49.86,49.89,238020.4241948154,26.8891,26.9052,26.771,26.7871,238020.4242
2008-09-12 15:40:00,49.9,50.19,49.88,50.04,246100.3254404668,26.7924,26.9482,26.7817,26.8676,246100.3254
2008-09-12 15:50:00,50.04,50.46,50.0,50.45,442374.5931994164,26.8676,27.0931,26.8461,27.0878,442374.5932
2008-09-15 09:30:00,47.27,48.92,47.27,48.76,689821.5688474919,25.3803,26.2663,25.3803,26.1804,689821.5688
2008-09-15 09:40:00,48.76,49.76,48.57,49.14,547301.0885422511,26.1804,26.7173,26.0783,26.3844,547301.0885
2008-09-15 09:50:00,49.22,49.77,49.04,49.2,421052.63157894736,26.4273,26.7226,26.3307,26.4166,421052.6316
2008-09-15 10:00:00,49.2,49.77,48.85,49.6,478397.4862529458,26.4166,26.7226,26.2287,26.6314,478397.4863
2008-09-15 10:10:00,49.6,49.91,49.57,49.8,407810.5712041297,26.6314,26.7978,26.6153,26.7388,407810.5712
2008-09-15 10:20:00,49.8,49.82,49.42,49.46,372797.6658063068,26.7388,26.7495,26.5347,26.5562,372797.6658
2008-09-15 10:30:00,49.46,49.9,49.42,49.87,409157.2214117383,26.5562,26.7924,26.5347,26.7763,409157.2214
2008-09-15 10:40:00,49.87,50.26,49.87,50.25,508472.67422287056,26.7763,26.9857,26.7763,26.9804,508472.6742
2008-09-15 10:50:00,50.25,50.35,50.12,50.17,536976.7702839187,26.9804,27.0341,26.9106,26.9374,536976.7703
2008-09-15 11:00:00,50.17,50.2,50.12,50.17,326338.233643811,26.9374,26.9535,26.9106,26.9374,326338.2336
2008-09-15 11:10:00,50.15,50.16,49.82,49.87,344405.7905958927,26.9267,26.932,26.7495,26.7763,344405.7906
2008-09-15 11:20:00,49.87,49.95,49.32,49.32,302322.9716081248,26.7763,26.8193,26.481,26.481,302322.9716
2008-09-15 11:30:00,49.33,49.44,49.22,49.27,305465.1554258781,26.4864,26.5455,26.4273,26.4542,305465.1554
2008-09-15 11:40:00,49.28,49.37,48.97,49.06,411177.1967231512,26.4596,26.5079,26.2931,26.3414,411177.1967
2008-09-15 11:50:00,49.07,49.33,49.0,49.33,434070.2502524969,26.3468,26.4864,26.3092,26.4864,434070.2503
2008-09-15 12:00:00,49.31,49.61,49.27,49.28,364493.32285938726,26.4757,26.6367,26.4542,26.4596,364493.3229
2008-09-15 12:10:00,49.26,49.63,49.24,49.4,438446.8634272248,26.4488,26.6475,26.4381,26.524,438446.8634
2008-09-15 12:20:00,49.41,49.88,49.37,49.72,293569.745258669,26.5294,26.7817,26.5079,26.6958,293569.7453
2008-09-15 12:30:00,49.71,49.81,49.38,49.55,273145.55044327234,26.6904,26.7441,26.5132,26.6045,273145.5504
2008-09-15 12:40:00,49.55,49.63,49.35,49.5,382673.100662103,26.6045,26.6475,26.4971,26.5777,382673.1007
2008-09-15 12:50:00,49.47,50.05,49.46,49.86,425204.8030524071,26.5616,26.873,26.5562,26.771,425204.8031
2008-09-15 13:00:00,49.86,49.93,49.78,49.81,237571.5407922792,26.771,26.8086,26.728,26.7441,237571.5408
2008-09-15 13:10:00,49.82,49.83,49.6,49.61,185837.72864998315,26.7495,26.7549,26.6314,26.6367,185837.7286
2008-09-15 13:20:00,49.61,49.87,49.48,49.55,285826.5065649197,26.6367,26.7763,26.5669,26.6045,285826.5066
2008-09-15 13:30:00,49.56,49.63,49.46,49.54,245539.22118729656,26.6099,26.6475,26.5562,26.5992,245539.2212
2008-09-15 13:40:00,49.54,49.56,49.17,49.18,375939.84962406015,26.5992,26.6099,26.4005,26.4059,375939.8496
2008-09-15 13:50:00,49.16,49.23,48.97,49.21,376613.1747278644,26.3951,26.4327,26.2931,26.422,376613.1747
2008-09-15 14:00:00,49.18,49.55,49.16,49.19,327572.6630007855,26.4059,26.6045,26.3951,26.4112,327572.663
2008-09-15 14:10:00,49.19,49.62,49.14,49.36,366288.856469532,26.4112,26.6421,26.3844,26.5025,366288.8565
2008-09-15 14:20:00,49.36,49.6,49.27,49.38,328582.650656492,26.5025,26.6314,26.4542,26.5132,328582.6507
2008-09-15 14:30:00,49.38,49.58,49.32,49.32,308831.78094489954,26.5132,26.6206,26.481,26.481,308831.7809
2008-09-15 14:40:00,49.32,49.34,49.04,49.18,355852.3173605656,26.481,26.4918,26.3307,26.4059,355852.3174
2008-09-15 14:50:00,49.18,49.26,49.02,49.06,386488.6095836606,26.4059,26.4488,26.32,26.3414,386488.6096
2008-09-15 15:00:00,49.06,49.08,48.58,48.74,462798.7880148132,26.3414,26.3522,26.0837,26.1696,462798.788
2008-09-15 15:10:00,48.75,48.87,48.64,48.81,430815.8455841095,26.175,26.2394,26.1159,26.2072,430815.8456
2008-09-15 15:20:00,48.81,48.99,48.71,48.81,458534.3956907193,26.2072,26.3038,26.1535,26.2072,458534.3957
2008-09-15 15:30:00,48.82,49.77,48.8,49.14,724497.8116934126,26.2126,26.7226,26.2018,26.3844,724497.8117
2008-09-15 15:40:00,49.15,49.63,48.78,48.79,768039.5017394231,26.3898,26.6475,26.1911,26.1965,768039.5017
2008-09-15 15:50:00,48.78,48.78,47.95,48.24,1155650.319829424,26.1911,26.1911,25.7454,25.9012,1155650.3198
2008-09-16 09:30:00,47.18,47.53,45.46,46.34,798451.3522612501,25.332,25.5199,24.4085,24.881,798451.3523
2008-09-16 09:40:00,46.34,47.2,46.34,46.77,847940.7473908652,24.881,25.3428,24.881,25.1119,847940.7474
2008-09-16 09:50:00,46.77,47.41,46.58,46.59,775446.0778812703,25.1119,25.4555,25.0099,25.0152,775446.0779
2008-09-16 10:00:00,46.59,47.41,46.55,47.4,792391.4263270115,25.0152,25.4555,24.9938,25.4501,792391.4263
2008-09-16 10:10:00,47.41,47.97,47.39,47.84,862641.6788239254,25.4555,25.7562,25.4448,25.6864,862641.6788
2008-09-16 10:20:00,47.84,48.12,47.26,47.32,844125.2384693075,25.6864,25.8367,25.375,25.4072,844125.2385
2008-09-16 10:30:00,47.32,47.57,46.62,47.09,1094602.1770845023,25.4072,25.5414,25.0313,25.2837,1094602.1771
2008-09-16 10:40:00,47.08,47.11,47.03,47.04,472786.44372124335,25.2783,25.2944,25.2515,25.2568,472786.4437
2008-09-16 10:50:00,47.04,48.12,46.95,47.78,775782.7404331724,25.2568,25.8367,25.2085,25.6542,775782.7404
2008-09-16 11:00:00,47.78,48.1,47.57,47.58,745146.4482100774,25.6542,25.826,25.5414,25.5468,745146.4482
2008-09-16 11:10:00,47.58,47.7,47.23,47.24,609920.3231960498,25.5468,25.6112,25.3589,25.3642,609920.3232
2008-09-16 11:20:00,47.22,47.24,46.63,46.67,652003.1421838177,25.3535,25.3642,25.0367,25.0582,652003.1422
2008-09-16 11:30:00,46.67,46.83,46.64,46.64,391089.6644596566,25.0582,25.1441,25.0421,25.0421,391089.6645
2008-09-16 11:40:00,46.64,47.14,46.52,47.08,533049.0405117271,25.0421,25.3105,24.9776,25.2783,533049.0405
2008-09-16 11:50:00,47.08,47.35,47.07,47.28,450342.27359443385,25.2783,25.4233,25.273,25.3857,450342.2736
2008-09-16 12:00:00,47.28,47.52,46.94,47.01,518460.3299293008,25.3857,25.5146,25.2032,25.2407,518460.3299
2008-09-16 12:10:00,47.01,47.55,46.93,47.52,436539.108966446,25.2407,25.5307,25.1978,25.5146,436539.109
2008-09-16 12:20:00,47.52,47.67,47.47,47.58,540904.5000561104,25.5146,25.5951,25.4877,25.5468,540904.5001
2008-09-16 12:30:00,47.57,47.93,47.56,47.93,516328.133767254,25.5414,25.7347,25.536,25.7347,516328.1338
2008-09-16 12:40:00,47.93,48.08,47.91,48.07,434519.1336550331,25.7347,25.8152,25.724,25.8099,434519.1337
2008-09-16 12:50:00,48.08,48.4,48.07,48.25,424307.03624733473,25.8152,25.9871,25.8099,25.9065,424307.0362
2008-09-16 13:00:00,48.24,48.27,48.07,48.1,457973.29143754905,25.9012,25.9173,25.8099,25.826,457973.2914
2008-09-16 13:10:00,48.1,48.22,47.8,47.99,413646.0554371002,25.826,25.8904,25.6649,25.7669,413646.0554
2008-09-16 13:20:00,47.99,48.56,47.98,48.53,502861.6316911682,25.7669,26.073,25.7616,26.0569,502861.6317
2008-09-16 13:30:00,48.53,49.22,48.51,48.62,751879.6992481203,26.0569,26.4273,26.0461,26.1052,751879.6992
2008-09-16 13:40:00,48.62,48.81,48.4,48.47,424307.03624733473,26.1052,26.2072,25.9871,26.0246,424307.0362
2008-09-16 13:50:00,48.47,48.57,48.33,48.56,329255.9757602962,26.0246,26.0783,25.9495,26.073,329255.9758
2008-09-16 14:00:00,48.55,48.64,48.34,48.53,327236.0004488834,26.0676,26.1159,25.9548,26.0569,327236.0004
2008-09-16 14:10:00,48.45,48.92,47.24,48.29,404780.6082370104,26.0139,26.2663,25.3642,25.928,404780.6082
2008-09-16 14:20:00,48.28,48.53,48.16,48.35,529233.5315901694,25.9226,26.0569,25.8582,25.9602,529233.5316
2008-09-16 14:30:00,48.32,49.86,48.32,49.38,422062.6192346538,25.9441,26.771,25.9441,26.5132,422062.6192
2008-09-16 14:40:00,49.43,50.23,49.04,49.65,436202.4464145438,26.5401,26.9696,26.3307,26.6582,436202.4464
2008-09-16 14:50:00,49.64,50.0,49.48,49.85,484457.4121871843,26.6528,26.8461,26.5669,26.7656,484457.4122
2008-09-16 15:00:00,49.85,50.59,49.77,50.08,582089.5522388059,26.7656,27.1629,26.7226,26.8891,582089.5522
2008-09-16 15:10:00,50.08,50.28,49.81,50.06,325664.9085400067,26.8891,26.9965,26.7441,26.8784,325664.9085
2008-09-16 15:20:00,50.06,50.09,49.0,49.26,441589.0472449781,26.8784,26.8945,26.3092,26.4488,441589.0472
2008-09-16 15:30:00,49.23,49.35,49.1,49.33,250364.71776456063,26.4327,26.4971,26.3629,26.4864,250364.7178
2008-09-16 15:40:00,49.31,49.38,49.03,49.28,282010.99764336215,26.4757,26.5132,26.3253,26.4596,282010.9976
2008-09-16 15:50:00,49.27,50.71,49.14,50.61,615643.5865783863,26.4542,27.2274,26.3844,27.1737,615643.5866
2008-09-17 09:30:00,50.04,50.04,48.19,49.47,454494.4450678936,26.8676,26.8676,25.8743,26.5616,454494.4451
2008-09-17 09:40:00,49.41,49.5,48.85,49.17,315003.9277297722,26.5294,26.5777,26.2287,26.4005,315003.9277
2008-09-17 09:50:00,49.17,49.18,48.45,48.77,496577.2640556615,26.4005,26.4059,26.0139,26.1857,496577.2641
2008-09-17 10:00:00,48.77,49.33,48.77,49.01,411850.5218269554,26.1857,26.4864,26.1857,26.3146,411850.5218
2008-09-17 10:10:00,49.01,49.1,48.74,48.92,216698.4625743463,26.3146,26.3629,26.1696,26.2663,216698.4626
2008-09-17 10:20:00,48.95,49.04,48.79,48.87,244529.2335315901,26.2824,26.3307,26.1965,26.2394,244529.2335
2008-09-17 10:30:00,48.87,48.9,47.93,48.01,343508.0237908203,26.2394,26.2555,25.7347,25.7777,343508.0238
2008-09-17 10:40:00,47.99,48.2,47.6,47.83,233307.14846818536,25.7669,25.8797,25.5575,25.681,233307.1485
2008-09-17 10:50:00,47.84,48.24,47.68,47.86,258669.06071148012,25.6864,25.9012,25.6005,25.6971,258669.0607
2008-09-17 11:00:00,47.87,48.21,47.67,48.08,358882.2803276849,25.7025,25.885,25.5951,25.8152,358882.2803
2008-09-17 11:10:00,48.08,48.56,47.99,48.55,195713.16350577932,25.8152,26.073,25.7669,26.0676,195713.1635
2008-09-17 11:20:00,48.55,48.7,48.01,48.24,273145.55044327234,26.0676,26.1481,25.7777,25.9012,273145.5504
2008-09-17 11:30:00,48.24,49.01,48.13,49.01,378408.7083380092,25.9012,26.3146,25.8421,26.3146,378408.7083
2008-09-17 11:40:00,49.01,49.23,48.73,48.73,291661.99079789023,26.3146,26.4327,26.1642,26.1642,291661.9908
2008-09-17 11:50:00,48.72,48.72,47.72,47.78,341151.3859275053,26.1589,26.1589,25.622,25.6542,341151.3859
2008-09-17 12:00:00,47.78,47.98,47.39,47.95,270227.8083267871,25.6542,25.7616,25.4448,25.7454,270227.8083
2008-09-17 12:10:00,47.91,48.64,47.83,48.36,255190.2143418247,25.724,26.1159,25.681,25.9656,255190.2143
2008-09-17 12:20:00,48.34,49.43,47.99,48.03,243407.0250252497,25.9548,26.5401,25.7669,25.7884,243407.025
2008-09-17 12:30:00,48.03,48.98,47.94,48.92,195376.50095387723,25.7884,26.2985,25.7401,26.2663,195376.501
2008-09-17 12:40:00,48.91,49.23,48.33,48.62,227920.5476377511,26.2609,26.4327,25.9495,26.1052,227920.5476
2008-09-17 12:50:00,48.62,48.83,48.32,48.59,121198.51868477162,26.1052,26.2179,25.9441,26.0891,121198.5187
2008-09-17 13:00:00,48.6,48.96,48.49,48.64,142857.14285714284,26.0944,26.2877,26.0354,26.1159,142857.1429
2008-09-17 13:10:00,48.64,48.67,48.21,48.34,149814.8355964538,26.1159,26.132,25.885,25.9548,149814.8356
2008-09-17 13:20:00,48.34,48.56,47.91,47.97,96846.59409718325,25.9548,26.073,25.724,25.7562,96846.5941
2008-09-17 13:30:00,47.98,47.99,47.69,47.87,131971.7203456402,25.7616,25.7669,25.6058,25.7025,131971.7203
2008-09-17 13:40:00,47.87,47.99,47.58,47.77,119739.647626529,25.7025,25.7669,25.5468,25.6488,119739.6476
2008-09-17 13:50:00,47.78,48.68,47.74,48.27,177757.8274043317,25.6542,26.1374,25.6327,25.9173,177757.8274
2008-09-17 14:00:00,48.25,48.7,48.18,48.3,138817.19223431713,25.9065,26.1481,25.8689,25.9334,138817.1922
2008-09-17 14:10:00,48.3,48.32,47.79,48.09,206486.365166648,25.9334,25.9441,25.6595,25.8206,206486.3652
2008-09-17 14:20:00,48.09,48.5,47.94,48.38,302771.85501066095,25.8206,26.0408,25.7401,25.9763,302771.855
2008-09-17 14:30:00,48.33,48.45,47.83,48.03,451688.9238020424,25.9495,26.0139,25.681,25.7884,451688.9238
2008-09-17 14:40:00,48.07,48.31,47.94,48.21,387274.1555380989,25.8099,25.9387,25.7401,25.885,387274.1555
2008-09-17 14:50:00,48.23,48.24,47.58,47.91,286836.4942206262,25.8958,25.9012,25.5468,25.724,286836.4942
2008-09-17 15:00:00,47.91,48.46,47.62,48.14,362810.01009987656,25.724,26.0193,25.5683,25.8475,362810.0101
2008-09-17 15:10:00,48.15,48.21,47.7,47.99,349455.7288744248,25.8528,25.885,25.6112,25.7669,349455.7289
2008-09-17 15:20:00,47.99,47.99,47.57,47.76,288519.8069801369,25.7669,25.7669,25.5414,25.6434,288519.807
2008-09-17 15:30:00,47.76,47.81,47.03,47.37,364493.32285938726,25.6434,25.6703,25.2515,25.434,364493.3229
2008-09-17 15:40:00,47.34,47.37,46.82,46.83,366849.9607227023,25.4179,25.434,25.1387,25.1441,366849.9607
2008-09-17 15:50:00,46.83,46.9,46.25,46.47,839973.0669958477,25.1441,25.1817,24.8327,24.9508,839973.067
2008-09-18 09:30:00,47.04,48.19,46.73,47.9,624060.1503759398,25.2568,25.8743,25.0904,25.7186,624060.1504
2008-09-18 09:40:00,47.9,48.19,47.1,47.24,429693.637077769,25.7186,25.8743,25.2891,25.3642,429693.6371
2008-09-18 09:50:00,47.24,49.01,47.23,48.96,487936.25855683984,25.3642,26.3146,25.3589,26.2877,487936.2586
2008-09-18 10:00:00,48.96,50.26,48.58,49.99,760969.5881494781,26.2877,26.9857,26.0837,26.8408,760969.5881
2008-09-18 10:10:00,50.01,50.12,48.37,49.02,652788.6881382561,26.8515,26.9106,25.971,26.32,652788.6881
2008-09-18 10:20:00,49.01,49.33,48.92,49.0,513634.8333520368,26.3146,26.4864,26.2663,26.3092,513634.8334
2008-09-18 10:30:00,49.0,49.02,48.56,48.76,720121.1985186847,26.3092,26.32,26.073,26.1804,720121.1985
2008-09-18 10:40:00,48.76,49.01,48.34,48.37,644484.3451913365,26.1804,26.3146,25.9548,25.971,644484.3452
2008-09-18 10:50:00,48.36,48.67,48.12,48.13,532039.0528560206,25.9656,26.132,25.8367,25.8421,532039.0529
2008-09-18 11:00:00,48.13,48.2,47.7,47.81,631017.8431152508,25.8421,25.8797,25.6112,25.6703,631017.8431
2008-09-18 11:10:00,47.82,48.04,47.57,47.74,392548.5355178992,25.6756,25.7938,25.5414,25.6327,392548.5355
2008-09-18 11:20:00,47.74,48.14,47.58,48.1,336662.5519021434,25.6327,25.8475,25.5468,25.826,336662.5519
2008-09-18 11:30:00,48.09,48.13,47.84,48.01,311300.6396588486,25.8206,25.8421,25.6864,25.7777,311300.6397
2008-09-18 11:40:00,48.02,48.03,47.71,47.85,317248.34474245313,25.783,25.7884,25.6166,25.6918,317248.3447
2008-09-18 11:50:00,47.85,47.86,47.29,47.56,306250.70138031646,25.6918,25.6971,25.3911,25.536,306250.7014
2008-09-18 12:00:00,47.57,47.66,47.3,47.41,289193.1320839412,25.5414,25.5897,25.3964,25.4555,289193.1321
2008-09-18 12:10:00,47.41,47.78,47.34,47.65,285489.8440130176,25.4555,25.6542,25.4179,25.5844,285489.844
2008-09-18 12:20:00,47.66,48.06,47.5,47.65,207384.1319717204,25.5897,25.8045,25.5038,25.5844,207384.132
2008-09-18 12:30:00,47.71,47.76,46.92,46.93,319156.0992032319,25.6166,25.6434,25.1924,25.1978,319156.0992
2008-09-18 12:40:00,46.95,47.7,46.93,47.49,342610.25698574795,25.2085,25.6112,25.1978,25.4985,342610.257
2008-09-18 12:50:00,47.5,47.72,47.21,47.36,663561.8897991247,25.5038,25.622,25.3481,25.4287,663561.8898
2008-09-18 13:00:00,47.36,49.16,47.09,48.89,1519021.4341824711,25.4287,26.3951,25.2837,26.2502,1519021.4342
2008-09-18 13:10:00,48.97,49.74,47.83,47.93,484345.1913365503,26.2931,26.7065,25.681,25.7347,484345.1913
2008-09-18 13:20:00,47.97,49.15,47.97,48.82,339243.6314667265,25.7562,26.3898,25.7562,26.2126,339243.6315
2008-09-18 13:30:00,48.87,50.32,48.86,50.25,588037.2573224105,26.2394,27.018,26.234,26.9804,588037.2573
2008-09-18 13:40:00,50.25,50.29,48.78,49.94,369543.2611379194,26.9804,27.0018,26.1911,26.8139,369543.2611
2008-09-18 13:50:00,49.94,50.16,49.54,49.87,315340.5902816743,26.8139,26.932,26.5992,26.7763,315340.5903
2008-09-18 14:00:00,49.87,49.96,49.35,49.73,359780.04713275726,26.7763,26.8247,26.4971,26.7012,359780.0471
2008-09-18 14:10:00,49.73,50.05,49.56,49.79,360116.7096846594,26.7012,26.873,26.6099,26.7334,360116.7097
2008-09-18 14:20:00,49.79,49.95,49.63,49.92,354056.7837504208,26.7334,26.8193,26.6475,26.8032,354056.7838
2008-09-18 14:30:00,49.92,50.29,49.35,49.35,488048.4794074739,26.8032,27.0018,26.4971,26.4971,488048.4794
2008-09-18 14:40:00,49.35,50.35,49.0,50.31,283582.0895522388,26.4971,27.0341,26.3092,27.0126,283582.0896
2008-09-18 14:50:00,50.32,51.67,50.26,51.39,328245.9881045898,27.018,27.7428,26.9857,27.5925,328245.9881
2008-09-18 15:00:00,51.39,51.46,50.53,50.7,635394.4562899787,27.5925,27.63,27.1307,27.222,635394.4563
2008-09-18 15:10:00,50.7,51.44,50.05,50.53,448097.8565817529,27.222,27.6193,26.873,27.1307,448097.8566
2008-09-18 15:20:00,50.53,52.51,50.3,51.8,584333.9692514869,27.1307,28.1938,27.0072,27.8126,584333.9693
2008-09-18 15:30:00,51.85,53.7,51.52,52.47,785433.7335877005,27.8394,28.8328,27.6623,28.1723,785433.7336
2008-09-18 15:40:00,52.44,53.31,51.33,52.23,582201.77308944,28.1562,28.6234,27.5602,28.0435,582201.7731
2008-09-18 15:50:00,52.22,52.74,51.18,51.86,1101896.5323757154,28.0381,28.3173,27.4797,27.8448,1101896.5324
2008-09-19 09:30:00,56.87,58.37,53.02,58.22,2405453.9333408144,30.5348,31.3402,28.4676,31.2596,2405453.9333
2008-09-19 09:40:00,58.3,58.32,57.88,58.22,645157.6702951408,31.3026,31.3133,31.0771,31.2596,645157.6703
2008-09-19 09:50:00,58.2,58.23,56.27,56.28,712041.2972730333,31.2489,31.265,30.2126,30.218,712041.2973
2008-09-19 10:00:00,56.3,56.53,54.49,54.62,721692.2904275614,30.2288,30.3522,29.2569,29.3267,721692.2904
2008-09-19 10:10:00,54.61,55.47,53.91,55.19,562675.3450791157,29.3214,29.7831,28.9455,29.6328,562675.3451
2008-09-19 10:20:00,55.19,55.32,54.11,55.1,1126248.4569633035,29.6328,29.7026,29.0529,29.5844,1126248.457
2008-09-19 10:30:00,55.07,55.8,54.95,55.7,278083.2678711704,29.5683,29.9603,29.5039,29.9066,278083.2679
2008-09-19 10:40:00,55.7,56.05,55.25,55.39,253506.901582314,29.9066,30.0945,29.665,29.7402,253506.9016
2008-09-19 10:50:00,55.38,55.46,53.47,53.47,372124.3407025025,29.7348,29.7777,28.7093,28.7093,372124.3407
2008-09-19 11:00:00,53.48,54.05,53.1,53.59,363483.3352036809,28.7146,29.0207,28.5106,28.7737,363483.3352
2008-09-19 11:10:00,53.59,54.3,53.12,54.23,3159353.607900348,28.7737,29.1549,28.5213,29.1173,3159353.6079
2008-09-19 11:20:00,54.21,54.95,54.17,54.31,234092.69442262367,29.1066,29.5039,29.0851,29.1603,234092.6944
2008-09-19 11:30:00,54.31,54.84,53.82,54.71,235776.00718213443,29.1603,29.4448,28.8972,29.375,235776.0072
2008-09-19 11:40:00,54.65,56.63,54.63,55.8,337784.76040848385,29.3428,30.4059,29.3321,29.9603,337784.7604
2008-09-19 11:50:00,55.82,56.62,55.72,56.58,310178.4311525081,29.971,30.4006,29.9173,30.3791,310178.4312
2008-09-19 12:00:00,56.62,56.83,56.58,56.72,174054.53933340815,30.4006,30.5133,30.3791,30.4543,174054.5393
2008-09-19 12:10:00,56.72,57.48,56.23,57.07,1952306.1384805297,30.4543,30.8623,30.1912,30.6422,1952306.1385
2008-09-19 12:20:00,57.05,57.24,57.05,57.09,211872.96599708224,30.6314,30.7335,30.6314,30.6529,211872.966
2008-09-19 12:30:00,57.09,57.7,57.03,57.69,397598.4737964314,30.6529,30.9804,30.6207,30.9751,397598.4738
2008-09-19 12:40:00,57.69,57.73,57.14,57.18,181012.2320727191,30.9751,30.9966,30.6798,30.7012,181012.2321
2008-09-19 12:50:00,57.18,57.24,56.71,56.75,413870.4971383683,30.7012,30.7335,30.4489,30.4704,413870.4971
2008-09-19 13:00:00,56.75,56.75,55.72,55.77,150375.93984962406,30.4704,30.4704,29.9173,29.9442,150375.9398
2008-09-19 13:10:00,55.77,56.25,55.58,55.93,185613.28694871507,29.9442,30.2019,29.8422,30.0301,185613.2869
2008-09-19 13:20:00,55.93,56.03,55.53,55.63,188194.36651329816,30.0301,30.0838,29.8153,29.869,188194.3665
2008-09-19 13:30:00,55.63,55.63,54.94,55.17,177084.50230052744,29.869,29.869,29.4985,29.622,177084.5023
2008-09-19 13:40:00,55.14,55.14,54.38,54.43,161485.80406239477,29.6059,29.6059,29.1979,29.2247,161485.8041
2008-09-19 13:50:00,54.39,54.68,54.09,54.1,140612.7258444619,29.2032,29.3589,29.0422,29.0475,140612.7258
2008-09-19 14:00:00,54.11,54.3,53.32,54.21,188194.36651329816,29.0529,29.1549,28.6287,29.1066,188194.3665
2008-09-19 14:10:00,54.25,54.81,53.98,54.47,196162.0469083156,29.1281,29.4287,28.9831,29.2462,196162.0469
2008-09-19 14:20:00,54.46,54.82,54.31,54.78,194029.85074626864,29.2408,29.4341,29.1603,29.4126,194029.8507
2008-09-19 14:30:00,54.81,55.21,54.29,54.54,139602.73818875547,29.4287,29.6435,29.1495,29.2838,139602.7382
2008-09-19 14:40:00,54.54,54.71,54.37,54.71,154415.89047244977,29.2838,29.375,29.1925,29.375,154415.8905
2008-09-19 14:50:00,54.71,54.82,54.15,54.16,210414.0949388396,29.375,29.4341,29.0744,29.0797,210414.0949
2008-09-19 15:00:00,54.15,54.57,53.53,53.92,175401.1895410167,29.0744,29.2999,28.7415,28.9509,175401.1895
2008-09-19 15:10:00,53.88,53.92,53.45,53.63,188194.36651329816,28.9294,28.9509,28.6985,28.7952,188194.3665
2008-09-19 15:20:00,53.64,54.34,53.61,53.91,287060.93592189427,28.8005,29.1764,28.7844,28.9455,287060.9359
2008-09-19 15:30:00,53.93,54.42,53.47,53.83,376500.9538772304,28.9562,29.2193,28.7093,28.9026,376500.9539
2008-09-19 15:40:00,53.83,54.24,53.74,53.97,360116.7096846594,28.9026,29.1227,28.8542,28.9777,360116.7097
2008-09-19 15:50:00,53.97,55.25,53.46,53.9,664459.656604197,28.9777,29.665,28.7039,28.9401,664459.6566
2008-09-22 09:30:00,53.64,54.29,51.11,51.11,338233.64381102007,28.8005,29.1495,27.4421,27.4421,338233.6438
2008-09-22 09:40:00,50.98,51.3,49.23,49.57,310178.4311525081,27.3723,27.5441,26.4327,26.6153,310178.4312
2008-09-22 09:50:00,49.56,50.47,49.24,50.33,262484.5696330378,26.6099,27.0985,26.4381,27.0233,262484.5696
2008-09-22 10:00:00,50.28,50.69,49.94,50.11,233307.14846818536,26.9965,27.2166,26.8139,26.9052,233307.1485
2008-09-22 10:10:00,50.09,50.3,49.51,49.8,338794.7480641903,26.8945,27.0072,26.583,26.7388,338794.7481
2008-09-22 10:20:00,49.79,50.04,49.7,49.99,237908.20334418133,26.7334,26.8676,26.6851,26.8408,237908.2033
2008-09-22 10:30:00,49.98,50.43,49.94,50.26,256312.4228481652,26.8354,27.077,26.8139,26.9857,256312.4228
2008-09-22 10:40:00,50.26,50.69,49.72,49.75,180900.01122208504,26.9857,27.2166,26.6958,26.7119,180900.0112
2008-09-22 10:50:00,49.78,49.99,49.65,49.88,104589.83279093256,26.728,26.8408,26.6582,26.7817,104589.8328
2008-09-22 11:00:00,49.88,50.12,49.63,50.12,171249.01806755696,26.7817,26.9106,26.6475,26.9106,171249.0181
2008-09-22 11:10:00,50.11,50.2,49.79,49.87,148131.5228369431,26.9052,26.9535,26.7334,26.7763,148131.5228
2008-09-22 11:20:00,49.87,49.87,48.92,48.92,196049.8260576815,26.7763,26.7763,26.2663,26.2663,196049.8261
2008-09-22 11:30:00,48.92,49.15,48.25,48.94,249242.50925822012,26.2663,26.3898,25.9065,26.277,249242.5093
2008-09-22 11:40:00,49.0,49.33,48.93,49.28,152395.91516103692,26.3092,26.4864,26.2716,26.4596,152395.9152
2008-09-22 11:50:00,49.28,49.56,49.1,49.41,88991.13455279991,26.4596,26.6099,26.3629,26.5294,88991.1346
2008-09-22 12:00:00,49.43,49.52,49.16,49.22,91572.214117383,26.5401,26.5884,26.3951,26.4273,91572.2141
2008-09-22 12:10:00,49.21,49.46,48.97,49.46,97968.80260352373,26.422,26.5562,26.2931,26.5562,97968.8026
2008-09-22 12:20:00,49.47,49.53,49.02,49.05,68679.16058803725,26.5616,26.5938,26.32,26.3361,68679.1606
2008-09-22 12:30:00,49.05,49.31,49.04,49.23,92694.42262372348,26.3361,26.4757,26.3307,26.4327,92694.4226
2008-09-22 12:40:00,49.23,49.23,48.86,48.91,68566.93973740321,26.4327,26.4327,26.234,26.2609,68566.9397
2008-09-22 12:50:00,48.92,49.3,48.89,49.26,88205.58859836157,26.2663,26.4703,26.2502,26.4488,88205.5886
2008-09-22 13:00:00,49.27,49.35,48.84,49.07,93367.74772752776,26.4542,26.4971,26.2233,26.3468,93367.7477
2008-09-22 13:10:00,49.08,49.1,48.59,48.65,96958.8149478173,26.3522,26.3629,26.0891,26.1213,96958.8149
2008-09-22 13:20:00,48.65,49.03,48.56,48.93,118505.21826955448,26.1213,26.3253,26.073,26.2716,118505.2183
2008-09-22 13:30:00,48.95,49.09,48.85,48.95,142296.0386039726,26.2824,26.3575,26.2287,26.2824,142296.0386
2008-09-22 13:40:00,48.96,49.32,48.96,49.27,131186.17439120187,26.2877,26.481,26.2877,26.4542,131186.1744
2008-09-22 13:50:00,49.27,49.61,49.27,49.56,141398.27179890024,26.4542,26.6367,26.4542,26.6099,141398.2718
2008-09-22 14:00:00,49.56,49.71,49.49,49.69,120412.97273033328,26.6099,26.6904,26.5723,26.6797,120412.9727
2008-09-22 14:10:00,49.71,49.9,49.71,49.78,125014.02760632924,26.6904,26.7924,26.6904,26.728,125014.0276
2008-09-22 14:20:00,49.77,49.8,49.41,49.58,176635.61889799123,26.7226,26.7388,26.5294,26.6206,176635.6189
2008-09-22 14:30:00,49.56,50.08,49.55,49.98,144091.57221411736,26.6099,26.8891,26.6045,26.8354,144091.5722
2008-09-22 14:40:00,49.99,49.99,49.68,49.72,132196.1620469083,26.8408,26.8408,26.6743,26.6958,132196.162
2008-09-22 14:50:00,49.71,49.77,49.46,49.61,135338.34586466165,26.6904,26.7226,26.5562,26.6367,135338.3459
2008-09-22 15:00:00,49.6,50.53,49.56,50.39,227022.7808326787,26.6314,27.1307,26.6099,27.0555,227022.7808
2008-09-22 15:10:00,50.39,50.59,50.12,50.33,246549.20884300303,27.0555,27.1629,26.9106,27.0233,246549.2088
2008-09-22 15:20:00,50.33,50.6,50.04,50.4,275053.3049040512,27.0233,27.1683,26.8676,27.0609,275053.3049
2008-09-22 15:30:00,50.42,51.51,50.04,51.2,366849.9607227023,27.0716,27.6569,26.8676,27.4904,366849.9607
2008-09-22 15:40:00,51.21,51.92,50.75,51.61,521153.630344518,27.4958,27.877,27.2488,27.7106,521153.6303
2008-09-22 15:50:00,51.61,53.46,51.59,51.84,789698.1259117944,27.7106,28.7039,27.6998,27.8341,789698.1259
2008-09-23 09:30:00,50.74,52.25,50.15,50.37,203793.0647514308,27.2435,28.0542,26.9267,27.0448,203793.0648
2008-09-23 09:40:00,50.37,51.66,50.31,51.57,232746.0442150152,27.0448,27.7374,27.0126,27.6891,232746.0442
2008-09-23 09:50:00,51.55,52.1,51.26,51.51,188867.69161710245,27.6784,27.9737,27.5227,27.6569,188867.6916
2008-09-23 10:00:00,51.5,51.68,51.26,51.54,176411.17719672315,27.6515,27.7482,27.5227,27.673,176411.1772
2008-09-23 10:10:00,51.54,51.81,51.43,51.57,143867.13051284928,27.673,27.818,27.6139,27.6891,143867.1305
2008-09-23 10:20:00,51.59,52.11,51.51,51.8,187184.3788575917,27.6998,27.979,27.6569,27.8126,187184.3789
2008-09-23 10:30:00,51.74,51.82,51.64,51.8,113904.16339355853,27.7804,27.8233,27.7267,27.8126,113904.1634
2008-09-23 10:40:00,51.8,51.8,51.59,51.71,142183.81775333858,27.8126,27.8126,27.6998,27.7643,142183.8178
2008-09-23 10:50:00,51.71,51.71,51.4,51.42,153967.00706991358,27.7643,27.7643,27.5978,27.6086,153967.0071
2008-09-23 11:00:00,51.42,51.71,51.39,51.65,193244.3047918303,27.6086,27.7643,27.5925,27.7321,193244.3048
2008-09-23 11:10:00,51.66,52.01,51.61,51.84,215239.59151610368,27.7374,27.9254,27.7106,27.8341,215239.5915
2008-09-23 11:20:00,51.82,52.56,51.62,52.51,157333.63258893503,27.8233,28.2207,27.716,28.1938,157333.6326
2008-09-23 11:30:00,52.53,52.76,52.4,52.42,196162.0469083156,28.2046,28.328,28.1348,28.1455,196162.0469
2008-09-23 11:40:00,52.41,52.44,51.75,51.75,162271.3500168331,28.1401,28.1562,27.7858,27.7858,162271.35
2008-09-23 11:50:00,51.74,51.87,51.38,51.43,224553.92211872965,27.7804,27.8502,27.5871,27.6139,224553.9221
2008-09-23 12:00:00,51.42,51.5,51.02,51.26,180563.34867018287,27.6086,27.6515,27.3938,27.5227,180563.3487
2008-09-23 12:10:00,51.26,51.6,51.18,51.46,135675.0084165638,27.5227,27.7052,27.4797,27.63,135675.0084
2008-09-23 12:20:00,51.47,51.47,51.15,51.25,100437.66131747278,27.6354,27.6354,27.4636,27.5173,100437.6613
2008-09-23 12:30:00,51.26,51.6,51.13,51.28,101335.42812254516,27.5227,27.7052,27.4529,27.5334,101335.4281
2008-09-23 12:40:00,51.27,51.28,50.73,50.99,131298.39524183594,27.528,27.5334,27.2381,27.3777,131298.3952
2008-09-23 12:50:00,50.98,51.08,50.39,50.44,165862.41723712266,27.3723,27.426,27.0555,27.0824,165862.4172
2008-09-23 13:00:00,50.43,50.62,49.9,50.3,167096.84659409718,27.077,27.179,26.7924,27.0072,167096.8466
2008-09-23 13:10:00,50.36,50.47,49.96,50.19,160026.93300415218,27.0394,27.0985,26.8247,26.9482,160026.933
2008-09-23 13:20:00,50.24,50.62,50.12,50.22,163505.77937380766,26.975,27.179,26.9106,26.9643,163505.7794
2008-09-23 13:30:00,50.22,50.52,49.85,49.99,160026.93300415218,26.9643,27.1253,26.7656,26.8408,160026.933
2008-09-23 13:40:00,49.99,50.17,49.41,49.42,147570.41858377284,26.8408,26.9374,26.5294,26.5347,147570.4186
2008-09-23 13:50:00,49.42,50.44,49.01,50.04,201099.76433621364,26.5347,27.0824,26.3146,26.8676,201099.7643
2008-09-23 14:00:00,50.04,50.26,49.75,50.26,159353.60790034788,26.8676,26.9857,26.7119,26.9857,159353.6079
2008-09-23 14:10:00,50.24,50.51,50.19,50.49,156211.42408259457,26.975,27.12,26.9482,27.1092,156211.4241
2008-09-23 14:20:00,50.48,50.55,50.33,50.54,151722.59005723262,27.1039,27.1414,27.0233,27.1361,151722.5901
2008-09-23 14:30:00,50.54,50.56,50.03,50.1,146897.09347996858,27.1361,27.1468,26.8622,26.8998,146897.0935
2008-09-23 14:40:00,50.05,50.05,49.71,49.88,159129.16619907977,26.873,26.873,26.6904,26.7817,159129.1662
2008-09-23 14:50:00,49.88,50.83,49.88,50.8,185164.4035461789,26.7817,27.2918,26.7817,27.2757,185164.4035
2008-09-23 15:00:00,50.8,50.92,50.54,50.71,232521.60251374703,27.2757,27.3401,27.1361,27.2274,232521.6025
2008-09-23 15:10:00,50.7,51.04,50.49,50.86,193019.86309056223,27.222,27.4045,27.1092,27.3079,193019.8631
2008-09-23 15:20:00,50.86,51.09,50.05,50.05,241723.71226573896,27.3079,27.4314,26.873,26.873,241723.7123
2008-09-23 15:30:00,50.11,50.74,49.94,50.33,129278.41993042309,26.9052,27.2435,26.8139,27.0233,129278.4199
2008-09-23 15:40:00,50.34,50.71,49.92,50.15,165862.41723712266,27.0287,27.2274,26.8032,26.9267,165862.4172
2008-09-23 15:50:00,50.14,50.7,49.89,49.9,242397.03736954325,26.9213,27.222,26.7871,26.7924,242397.0374
2008-09-24 09:30:00,50.67,50.67,47.67,49.66,562450.9033778476,27.2059,27.2059,25.5951,26.6636,562450.9034
2008-09-24 09:40:00,49.61,49.79,49.18,49.73,184491.0784423746,26.6367,26.7334,26.4059,26.7012,184491.0784
2008-09-24 09:50:00,49.73,49.73,48.86,49.29,201099.76433621364,26.7012,26.7012,26.234,26.4649,201099.7643
2008-09-24 10:00:00,49.22,49.37,48.57,48.74,157782.5159914712,26.4273,26.5079,26.0783,26.1696,157782.516
2008-09-24 10:10:00,48.66,48.94,48.35,48.58,63629.2223095051,26.1267,26.277,25.9602,26.0837,63629.2223
2008-09-24 10:20:00,48.6,48.94,48.56,48.81,100213.21961620467,26.0944,26.277,26.073,26.2072,100213.2196
2008-09-24 10:30:00,48.86,49.01,48.69,48.75,99091.0111098642,26.234,26.3146,26.1428,26.175,99091.0111
2008-09-24 10:40:00,48.76,49.33,48.73,48.88,245202.55863539444,26.1804,26.4864,26.1642,26.2448,245202.5586
2008-09-24 10:50:00,48.86,48.89,48.52,48.72,120974.07698350352,26.234,26.2502,26.0515,26.1589,120974.077
2008-09-24 11:00:00,48.72,48.78,48.28,48.4,91684.43496801706,26.1589,26.1911,25.9226,25.9871,91684.435
2008-09-24 11:10:00,48.42,48.56,48.21,48.24,62843.67635506677,25.9978,26.073,25.885,25.9012,62843.6764
2008-09-24 11:20:00,48.21,48.84,48.2,48.83,86522.27583885085,25.885,26.2233,25.8797,26.2179,86522.2758
2008-09-24 11:30:00,48.81,48.9,48.49,48.81,62282.57210189653,26.2072,26.2555,26.0354,26.2072,62282.5721
2008-09-24 11:40:00,48.81,48.84,48.38,48.49,57344.85467399842,26.2072,26.2233,25.9763,26.0354,57344.8547
2008-09-24 11:50:00,48.49,49.01,48.33,48.56,78330.15374256537,26.0354,26.3146,25.9495,26.073,78330.1537
2008-09-24 12:00:00,48.58,48.65,48.35,48.43,82145.662664123,26.0837,26.1213,25.9602,26.0032,82145.6627
2008-09-24 12:10:00,48.42,48.9,48.42,48.84,98305.46515542587,25.9978,26.2555,25.9978,26.2233,98305.4652
2008-09-24 12:20:00,48.83,48.88,48.48,48.57,51621.59129166199,26.2179,26.2448,26.03,26.0783,51621.5913
2008-09-24 12:30:00,48.57,48.75,48.48,48.67,33890.69689148243,26.0783,26.175,26.03,26.132,33890.6969
2008-09-24 12:40:00,48.66,48.8,48.38,48.38,38940.63517001459,26.1267,26.2018,25.9763,25.9763,38940.6352
2008-09-24 12:50:00,48.34,48.73,48.34,48.52,57793.73807653462,25.9548,26.1642,25.9548,26.0515,57793.7381
2008-09-24 13:00:00,48.54,48.81,48.39,48.56,46122.76961059365,26.0622,26.2072,25.9817,26.073,46122.7696
2008-09-24 13:10:00,48.56,48.97,48.55,48.72,91684.43496801706,26.073,26.2931,26.0676,26.1589,91684.435
2008-09-24 13:20:00,48.72,49.1,48.62,48.72,132196.1620469083,26.1589,26.3629,26.1052,26.1589,132196.162
2008-09-24 13:30:00,48.73,48.96,48.73,48.89,96397.71069464706,26.1642,26.2877,26.1642,26.2502,96397.7107
2008-09-24 13:40:00,48.89,49.11,48.87,48.93,85961.17158568061,26.2502,26.3683,26.2394,26.2716,85961.1716
2008-09-24 13:50:00,48.93,49.09,48.37,48.43,120861.85613286948,26.2716,26.3575,25.971,26.0032,120861.8561
2008-09-24 14:00:00,48.45,48.76,48.34,48.48,136909.43777353832,26.0139,26.1804,25.9548,26.03,136909.4378
2008-09-24 14:10:00,48.48,48.48,48.13,48.13,73055.77376276512,26.03,26.03,25.8421,25.8421,73055.7738
2008-09-24 14:20:00,48.13,48.81,48.13,48.41,65200.31421838177,25.8421,26.2072,25.8421,25.9924,65200.3142
2008-09-24 14:30:00,48.41,48.56,48.33,48.52,46347.21131186174,25.9924,26.073,25.9495,26.0515,46347.2113
2008-09-24 14:40:00,48.52,48.58,48.22,48.24,55773.76276512176,26.0515,26.0837,25.8904,25.9012,55773.7628
2008-09-24 14:50:00,48.24,48.41,48.13,48.17,80462.34990461227,25.9012,25.9924,25.8421,25.8636,80462.3499
2008-09-24 15:00:00,48.17,48.32,48.12,48.24,114465.26764672875,25.8636,25.9441,25.8367,25.9012,114465.2676
2008-09-24 15:10:00,48.24,48.31,48.07,48.15,121647.4020873078,25.9012,25.9387,25.8099,25.8528,121647.4021
2008-09-24 15:20:00,48.15,48.3,48.08,48.29,99988.7779149366,25.8528,25.9334,25.8152,25.928,99988.7779
2008-09-24 15:30:00,48.27,48.41,48.08,48.08,140612.7258444619,25.9173,25.9924,25.8152,25.8152,140612.7258
2008-09-24 15:40:00,48.09,48.48,47.84,48.08,238132.64504544943,25.8206,26.03,25.6864,25.8152,238132.645
2008-09-24 15:50:00,48.08,48.62,47.67,48.55,239254.8535517899,25.8152,26.1052,25.5951,26.0676,239254.8536
2008-09-25 09:30:00,48.99,49.43,48.38,48.67,199079.7890248008,26.3038,26.5401,25.9763,26.132,199079.789
2008-09-25 09:40:00,48.66,49.28,48.37,48.97,140500.50499382784,26.1267,26.4596,25.971,26.2931,140500.505
2008-09-25 09:50:00,48.9,49.9,48.9,49.77,212546.29110088653,26.2555,26.7924,26.2555,26.7226,212546.2911
2008-09-25 10:00:00,49.74,49.77,49.2,49.36,160700.25810795644,26.7065,26.7226,26.4166,26.5025,160700.2581
2008-09-25 10:10:00,49.3,50.08,49.27,49.96,208843.0030299629,26.4703,26.8891,26.4542,26.8247,208843.003
2008-09-25 10:20:00,49.96,50.2,49.71,49.93,259117.9441140164,26.8247,26.9535,26.6904,26.8086,259117.9441
2008-09-25 10:30:00,49.93,49.97,49.5,49.73,109527.55021883066,26.8086,26.83,26.5777,26.7012,109527.5502
2008-09-25 10:40:00,49.7,50.15,49.57,49.98,113455.27999102233,26.6851,26.9267,26.6153,26.8354,113455.28
2008-09-25 10:50:00,49.98,50.04,49.66,49.72,161036.9206598586,26.8354,26.8676,26.6636,26.6958,161036.9207
2008-09-25 11:00:00,49.72,49.81,49.55,49.71,93592.18942879589,26.6958,26.7441,26.6045,26.6904,93592.1894
2008-09-25 11:10:00,49.71,49.96,49.66,49.83,78330.15374256537,26.6904,26.8247,26.6636,26.7549,78330.1537
2008-09-25 11:20:00,49.83,50.2,49.79,50.06,176411.17719672315,26.7549,26.9535,26.7334,26.8784,176411.1772
2008-09-25 11:30:00,50.07,50.19,49.75,49.81,72158.00695769273,26.8837,26.9482,26.7119,26.7441,72158.007
2008-09-25 11:40:00,49.81,50.1,49.81,50.02,37593.984962406015,26.7441,26.8998,26.7441,26.8569,37593.985
2008-09-25 11:50:00,50.03,50.05,49.8,49.97,30075.18796992481,26.8622,26.873,26.7388,26.83,30075.188
2008-09-25 12:00:00,49.97,50.05,49.86,49.88,27942.9918078779,26.83,26.873,26.771,26.7817,27942.9918
2008-09-25 12:10:00,49.91,50.52,49.85,50.35,60711.48019301986,26.7978,27.1253,26.7656,27.0341,60711.4802
2008-09-25 12:20:00,50.4,50.4,49.87,49.95,61272.5844461901,27.0609,27.0609,26.7763,26.8193,61272.5844
2008-09-25 12:30:00,49.9,50.06,49.87,49.88,91347.77241611492,26.7924,26.8784,26.7763,26.7817,91347.7724
2008-09-25 12:40:00,49.87,49.96,49.83,49.87,53304.90405117271,26.7763,26.8247,26.7549,26.7763,53304.9041
2008-09-25 12:50:00,49.87,50.04,49.63,49.8,64975.87251711368,26.7763,26.8676,26.6475,26.7388,64975.8725
2008-09-25 13:00:00,49.81,50.12,49.71,50.06,70586.91504881607,26.7441,26.9106,26.6904,26.8784,70586.915
2008-09-25 13:10:00,50.04,50.06,49.59,49.74,72382.44865896083,26.8676,26.8784,26.626,26.7065,72382.4487
2008-09-25 13:20:00,49.69,49.73,49.54,49.63,88317.80944899561,26.6797,26.7012,26.5992,26.6475,88317.8094
2008-09-25 13:30:00,49.67,49.85,49.62,49.76,79564.58309953989,26.669,26.7656,26.6421,26.7173,79564.5831
2008-09-25 13:40:00,49.77,49.79,49.5,49.63,92245.5392211873,26.7226,26.7334,26.5777,26.6475,92245.5392
2008-09-25 13:50:00,49.63,49.72,49.51,49.72,117383.009763214,26.6475,26.6958,26.583,26.6958,117383.0098
2008-09-25 14:00:00,49.69,49.79,49.5,49.59,77881.27034002918,26.6797,26.7334,26.5777,26.626,77881.2703
2008-09-25 14:10:00,49.59,49.61,49.02,49.29,97968.80260352373,26.626,26.6367,26.32,26.4649,97968.8026
2008-09-25 14:20:00,49.28,49.57,49.15,49.48,116821.90551004375,26.4596,26.6153,26.3898,26.5669,116821.9055
2008-09-25 14:30:00,49.49,49.53,49.41,49.42,59477.05083604533,26.5723,26.5938,26.5294,26.5347,59477.0508
2008-09-25 14:40:00,49.43,49.44,49.16,49.23,89440.0179553361,26.5401,26.5455,26.3951,26.4327,89440.018
2008-09-25 14:50:00,49.23,49.63,49.18,49.36,102120.9740769835,26.4327,26.6475,26.4059,26.5025,102120.9741
2008-09-25 15:00:00,49.36,49.54,49.28,49.43,76422.39928178655,26.5025,26.5992,26.4596,26.5401,76422.3993
2008-09-25 15:10:00,49.45,49.72,49.28,49.72,75187.96992481203,26.5508,26.6958,26.4596,26.6958,75187.9699
2008-09-25 15:20:00,49.72,49.95,49.61,49.95,103692.06598586016,26.6958,26.8193,26.6367,26.8193,103692.066
2008-09-25 15:30:00,49.92,50.04,49.63,49.84,122881.83144428236,26.8032,26.8676,26.6475,26.7602,122881.8314
2008-09-25 15:40:00,49.83,50.31,49.79,50.28,153518.1236673774,26.7549,27.0126,26.7334,26.9965,153518.1237
2008-09-25 15:50:00,50.27,50.28,49.75,49.87,392885.1980698013,26.9911,26.9965,26.7119,26.7763,392885.1981
2008-09-26 09:30:00,47.94,49.9,47.94,48.91,237683.76164291325,25.7401,26.7924,25.7401,26.2609,237683.7616
2008-09-26 09:40:00,48.89,49.38,48.7,49.03,177533.38570306363,26.2502,26.5132,26.1481,26.3253,177533.3857
2008-09-26 09:50:00,49.08,49.81,48.91,49.25,108854.22511502636,26.3522,26.7441,26.2609,26.4434,108854.2251
2008-09-26 10:00:00,49.3,49.58,48.95,49.0,125014.02760632924,26.4703,26.6206,26.2824,26.3092,125014.0276
2008-09-26 10:10:00,49.01,49.35,49.0,49.16,66771.40612725844,26.3146,26.4971,26.3092,26.3951,66771.4061
2008-09-26 10:20:00,49.14,49.31,49.09,49.1,67781.39378296486,26.3844,26.4757,26.3575,26.3629,67781.3938
2008-09-26 10:30:00,49.11,49.3,49.01,49.19,70811.35675008416,26.3683,26.4703,26.3146,26.4112,70811.3568
2008-09-26 10:40:00,49.22,49.22,48.95,49.0,72158.00695769273,26.4273,26.4273,26.2824,26.3092,72158.007
2008-09-26 10:50:00,49.01,49.09,48.76,48.93,174503.42273594433,26.3146,26.3575,26.1804,26.2716,174503.4227
2008-09-26 11:00:00,48.95,49.23,48.85,49.23,105824.26214790708,26.2824,26.4327,26.2287,26.4327,105824.2621
2008-09-26 11:10:00,49.23,49.38,48.74,49.13,147570.41858377284,26.4327,26.5132,26.1696,26.379,147570.4186
2008-09-26 11:20:00,49.13,49.22,48.96,49.21,119964.0893277971,26.379,26.4273,26.2877,26.422,119964.0893
2008-09-26 11:30:00,49.21,49.39,48.89,48.89,116934.1263606778,26.422,26.5186,26.2502,26.2502,116934.1264
2008-09-26 11:40:00,48.88,48.9,48.74,48.74,68566.93973740321,26.2448,26.2555,26.1696,26.1696,68566.9397
2008-09-26 11:50:00,48.74,48.94,48.49,48.56,112557.51318594994,26.1696,26.277,26.0354,26.073,112557.5132
2008-09-26 12:00:00,48.56,48.95,48.49,48.67,53978.229154976994,26.073,26.2824,26.0354,26.132,53978.2292
2008-09-26 12:10:00,48.65,48.8,48.43,48.51,95387.72303894065,26.1213,26.2018,26.0032,26.0461,95387.723
2008-09-26 12:20:00,48.51,48.86,48.5,48.78,83604.53372236561,26.0461,26.234,26.0408,26.1911,83604.5337
2008-09-26 12:30:00,48.78,49.01,48.54,48.59,80237.90820334418,26.1911,26.3146,26.0622,26.0891,80237.9082
2008-09-26 12:40:00,48.55,49.1,48.55,48.92,49264.95342834698,26.0676,26.3629,26.0676,26.2663,49264.9534
2008-09-26 12:50:00,48.96,49.13,48.83,49.0,43653.91089664459,26.2877,26.379,26.2179,26.3092,43653.9109
2008-09-26 13:00:00,49.04,49.37,48.96,48.97,71484.68185388845,26.3307,26.5079,26.2877,26.2931,71484.6819
2008-09-26 13:10:00,48.96,49.14,48.96,49.1,73841.31971720346,26.2877,26.3844,26.2877,26.3629,73841.3197
2008-09-26 13:20:00,49.1,49.11,49.05,49.08,56671.529570194136,26.3629,26.3683,26.3361,26.3522,56671.5296
2008-09-26 13:30:00,49.09,49.19,49.08,49.19,46796.094714397936,26.3575,26.4112,26.3522,26.4112,46796.0947
2008-09-26 13:40:00,49.19,50.01,49.17,49.92,180563.34867018287,26.4112,26.8515,26.4005,26.8032,180563.3487
2008-09-26 13:50:00,49.92,50.04,49.33,49.38,167994.61339916955,26.8032,26.8676,26.4864,26.5132,167994.6134
2008-09-26 14:00:00,49.38,49.46,49.36,49.42,105936.48299854112,26.5132,26.5562,26.5025,26.5347,105936.483
2008-09-26 14:10:00,49.43,49.51,49.36,49.5,128829.53652788688,26.5401,26.583,26.5025,26.5777,128829.5365
2008-09-26 14:20:00,49.5,49.63,48.52,48.58,321400.5162159129,26.5777,26.6475,26.0515,26.0837,321400.5162
2008-09-26 14:30:00,48.58,48.86,48.43,48.75,138368.30883178097,26.0837,26.234,26.0032,26.175,138368.3088
2008-09-26 14:40:00,48.75,48.93,47.99,48.15,279991.02233194927,26.175,26.2716,25.7669,25.8528,279991.0223
2008-09-26 14:50:00,48.15,48.6,48.04,48.23,213668.49960722704,25.8528,26.0944,25.7938,25.8958,213668.4996
2008-09-26 15:00:00,48.23,48.35,47.72,48.29,235663.7863315004,25.8958,25.9602,25.622,25.928,235663.7863
2008-09-26 15:10:00,48.3,48.42,48.15,48.31,241050.38716193463,25.9334,25.9978,25.8528,25.9387,241050.3872
2008-09-26 15:20:00,48.31,49.01,48.29,48.55,601952.6428010324,25.9387,26.3146,25.928,26.0676,601952.6428
2008-09-26 15:30:00,48.56,48.77,44.64,45.45,1041521.7147345976,26.073,26.1857,23.9682,24.4031,1041521.7147
2008-09-26 15:40:00,45.35,48.32,45.35,48.12,1004039.9506228257,24.3494,25.9441,24.3494,25.8367,1004039.9506
2008-09-26 15:50:00,48.11,48.51,47.91,48.07,610369.2065985859,25.8314,26.0461,25.724,25.8099,610369.2066
2008-09-29 09:30:00,45.72,47.86,44.56,46.23,238132.64504544943,24.5481,25.6971,23.9253,24.8219,238132.645
2008-09-29 09:40:00,46.23,46.26,45.67,46.19,324654.9208843003,24.8219,24.838,24.5213,24.8005,324654.9209
2008-09-29 09:50:00,46.19,46.65,45.45,46.11,228706.09359218943,24.8005,25.0474,24.4031,24.7575,228706.0936
2008-09-29 10:00:00,46.11,46.58,46.0,46.16,175401.1895410167,24.7575,25.0099,24.6984,24.7844,175401.1895
2008-09-29 10:10:00,46.16,46.36,45.49,45.92,190326.56267534508,24.7844,24.8917,24.4246,24.6555,190326.5627
2008-09-29 10:20:00,45.9,45.95,45.29,45.5,246998.0922455392,24.6448,24.6716,24.3172,24.43,246998.0922
2008-09-29 10:30:00,45.49,45.7,45.4,45.4,291886.4324991583,24.4246,24.5374,24.3763,24.3763,291886.4325
2008-09-29 10:40:00,45.41,45.45,44.81,45.21,98529.90685669395,24.3817,24.4031,24.0595,24.2743,98529.9069
2008-09-29 10:50:00,45.21,45.33,44.53,44.59,99539.8945124004,24.2743,24.3387,23.9092,23.9414,99539.8945
2008-09-29 11:00:00,44.59,44.85,44.44,44.74,212995.17450342272,23.9414,24.081,23.8608,24.0219,212995.1745
2008-09-29 11:10:00,44.76,44.81,43.62,43.63,418695.9937156324,24.0327,24.0595,23.4206,23.4259,418695.9937
2008-09-29 11:20:00,43.66,44.69,43.59,44.25,299180.78779037145,23.442,23.9951,23.4045,23.7588,299180.7878
2008-09-29 11:30:00,44.24,44.33,43.71,43.76,221411.7383009763,23.7535,23.8018,23.4689,23.4957,221411.7383
2008-09-29 11:40:00,43.76,44.72,43.75,44.45,199528.67242733692,23.4957,24.0112,23.4904,23.8662,199528.6724
2008-09-29 11:50:00,44.45,44.99,44.45,44.83,239928.1786555942,23.8662,24.1562,23.8662,24.0702,239928.1787
2008-09-29 12:00:00,44.83,44.92,44.71,44.74,124004.0399506228,24.0702,24.1186,24.0058,24.0219,124004.04
2008-09-29 12:10:00,44.73,44.88,44.13,44.13,191224.32948041745,24.0166,24.0971,23.6944,23.6944,191224.3295
2008-09-29 12:20:00,44.12,44.84,44.1,44.48,191448.7711816856,23.689,24.0756,23.6783,23.8823,191448.7712
2008-09-29 12:30:00,44.48,44.72,44.27,44.52,161261.3623611267,23.8823,24.0112,23.7696,23.9038,161261.3624
2008-09-29 12:40:00,44.52,44.88,44.46,44.58,124565.14420379304,23.9038,24.0971,23.8716,23.936,124565.1442
2008-09-29 12:50:00,44.58,44.64,44.41,44.56,128717.31567725285,23.936,23.9682,23.8447,23.9253,128717.3157
2008-09-29 13:00:00,44.58,44.69,44.32,44.39,113679.72169229042,23.936,23.9951,23.7964,23.834,113679.7217
2008-09-29 13:10:00,44.35,44.39,44.1,44.12,104028.7285377623,23.8125,23.834,23.6783,23.689,104028.7285
2008-09-29 13:20:00,44.12,44.57,44.04,44.57,210526.31578947368,23.689,23.9306,23.6461,23.9306,210526.3158
2008-09-29 13:30:00,44.55,44.76,44.15,44.15,166535.74234092692,23.9199,24.0327,23.7051,23.7051,166535.7423
2008-09-29 13:40:00,44.21,44.21,41.88,42.67,519806.9801369094,23.7374,23.7374,22.4863,22.9105,519806.9801
2008-09-29 13:50:00,42.81,43.05,41.91,42.38,453484.4574121872,22.9857,23.1145,22.5024,22.7548,453484.4574
2008-09-29 14:00:00,42.42,43.0,41.86,42.3,549994.3889574682,22.7763,23.0877,22.4756,22.7118,549994.389
2008-09-29 14:10:00,42.32,43.21,41.99,43.09,298058.57928403094,22.7226,23.2004,22.5454,23.136,298058.5793
2008-09-29 14:20:00,43.0,43.41,42.21,42.52,285938.7274155538,23.0877,23.3078,22.6635,22.83,285938.7274
2008-09-29 14:30:00,42.52,42.94,42.43,42.51,333071.48468185385,22.83,23.0555,22.7816,22.8246,333071.4847
2008-09-29 14:40:00,42.51,42.75,42.25,42.36,333071.48468185385,22.8246,22.9534,22.685,22.744,333071.4847
2008-09-29 14:50:00,42.36,42.77,42.32,42.71,216025.137470542,22.744,22.9642,22.7226,22.932,216025.1375
2008-09-29 15:00:00,42.71,43.06,42.6,42.67,219616.2046908316,22.932,23.1199,22.8729,22.9105,219616.2047
2008-09-29 15:10:00,42.68,43.0,42.11,42.17,272696.6670407362,22.9159,23.0877,22.6098,22.642,272696.667
2008-09-29 15:20:00,42.13,42.51,40.36,40.5,356637.8633150039,22.6206,22.8246,21.6702,21.7454,356637.8633
2008-09-29 15:30:00,40.54,41.66,39.32,41.48,479968.57816182246,21.7669,22.3682,21.1118,22.2716,479968.5782
2008-09-29 15:40:00,41.49,42.22,41.22,41.37,330378.1842666368,22.2769,22.6689,22.132,22.2125,330378.1843
2008-09-29 15:50:00,41.37,42.77,41.2,41.85,484232.9704859162,22.2125,22.9642,22.1212,22.4702,484232.9705
2008-09-30 09:30:00,42.35,42.35,41.18,41.32,315116.1485804062,22.7387,22.7387,22.1105,22.1856,315116.1486
2008-09-30 09:40:00,41.25,42.09,41.17,41.97,409045.0005611042,22.1481,22.5991,22.1051,22.5346,409045.0006
2008-09-30 09:50:00,42.0,42.29,41.47,41.66,218493.99618449103,22.5508,22.7065,22.2662,22.3682,218493.9962
2008-09-30 10:00:00,41.65,42.36,41.64,41.68,239591.5161036921,22.3628,22.744,22.3575,22.3789,239591.5161
2008-09-30 10:10:00,41.71,42.63,41.44,42.63,166535.74234092692,22.395,22.889,22.2501,22.889,166535.7423
2008-09-30 10:20:00,42.63,42.63,41.77,41.91,150263.71899899,22.889,22.889,22.4273,22.5024,150263.719
2008-09-30 10:30:00,41.9,42.72,41.78,42.46,149702.61474581977,22.4971,22.9373,22.4326,22.7977,149702.6147
2008-09-30 10:40:00,42.46,42.77,41.93,42.59,144428.2347660195,22.7977,22.9642,22.5132,22.8675,144428.2348
2008-09-30 10:50:00,42.66,42.84,42.33,42.52,98081.02345415778,22.9051,23.0018,22.7279,22.83,98081.0235
2008-09-30 11:00:00,42.54,42.59,42.34,42.55,70699.13589945012,22.8407,22.8675,22.7333,22.8461,70699.1359
2008-09-30 11:10:00,42.49,42.9,42.31,42.59,90674.44731231064,22.8138,23.034,22.7172,22.8675,90674.4473
2008-09-30 11:20:00,42.64,42.84,42.39,42.63,70250.25249691392,22.8944,23.0018,22.7602,22.889,70250.2525
2008-09-30 11:30:00,42.67,42.84,41.96,42.03,95499.94388957469,22.9105,23.0018,22.5293,22.5669,95499.9439
2008-09-30 11:40:00,42.02,42.3,41.54,41.77,228032.7684883852,22.5615,22.7118,22.3038,22.4273,228032.7685
2008-09-30 11:50:00,41.81,42.04,41.63,41.92,189428.79587027268,22.4487,22.5722,22.3521,22.5078,189428.7959
2008-09-30 12:00:00,41.9,42.12,41.7,41.91,132981.70800134665,22.4971,22.6152,22.3897,22.5024,132981.708
2008-09-30 12:10:00,41.92,42.08,41.9,42.02,102233.19492761754,22.5078,22.5937,22.4971,22.5615,102233.1949
2008-09-30 12:20:00,42.02,42.12,41.84,41.98,88093.36774772752,22.5615,22.6152,22.4648,22.54,88093.3677
2008-09-30 12:30:00,41.95,42.26,41.95,42.24,70699.13589945012,22.5239,22.6904,22.5239,22.6796,70699.1359
2008-09-30 12:40:00,42.25,42.7,42.19,42.51,112781.95488721805,22.685,22.9266,22.6528,22.8246,112781.9549
2008-09-30 12:50:00,42.51,42.56,42.14,42.51,130849.51183929974,22.8246,22.8514,22.6259,22.8246,130849.5118
2008-09-30 13:00:00,42.51,42.52,42.1,42.36,88991.13455279991,22.8246,22.83,22.6044,22.744,88991.1346
2008-09-30 13:10:00,42.35,42.63,42.28,42.56,111098.64212770732,22.7387,22.889,22.7011,22.8514,111098.6421
2008-09-30 13:20:00,42.56,42.86,42.55,42.86,174166.76018404218,22.8514,23.0125,22.8461,23.0125,174166.7602
2008-09-30 13:30:00,42.84,43.17,42.82,43.03,163954.66277634384,23.0018,23.179,22.991,23.1038,163954.6628
2008-09-30 13:40:00,43.05,43.05,42.75,42.94,68118.05633486701,23.1145,23.1145,22.9534,23.0555,68118.0563
2008-09-30 13:50:00,43.0,43.04,42.75,42.91,67556.95208169677,23.0877,23.1092,22.9534,23.0394,67556.9521
2008-09-30 14:00:00,42.92,43.04,42.7,42.77,85512.28818314442,23.0447,23.1092,22.9266,22.9642,85512.2882
2008-09-30 14:10:00,42.75,43.0,42.47,42.54,131747.27864437213,22.9534,23.0877,22.8031,22.8407,131747.2786
2008-09-30 14:20:00,42.54,43.43,42.48,43.41,195152.05925260912,22.8407,23.3186,22.8085,23.3078,195152.0593
2008-09-30 14:30:00,43.42,43.64,42.87,42.91,181124.45292335315,23.3132,23.4313,23.0179,23.0394,181124.4529
2008-09-30 14:40:00,42.92,43.61,42.92,43.61,185725.5077993491,23.0447,23.4152,23.0447,23.4152,185725.5078
2008-09-30 14:50:00,43.59,44.6,43.54,44.47,312422.8481651891,23.4045,23.9468,23.3776,23.877,312422.8482
2008-09-30 15:00:00,44.47,45.0,44.4,44.56,274155.53809897875,23.877,24.1615,23.8394,23.9253,274155.5381
2008-09-30 15:10:00,44.56,44.8,43.51,43.61,315901.69453484454,23.9253,24.0541,23.3615,23.4152,315901.6945
2008-09-30 15:20:00,43.62,43.86,43.4,43.77,300864.10054988216,23.4206,23.5494,23.3024,23.5011,300864.1005
2008-09-30 15:30:00,43.75,44.11,43.57,43.76,318370.5532487936,23.4904,23.6837,23.3937,23.4957,318370.5532
2008-09-30 15:40:00,43.78,43.92,43.39,43.52,422848.1651890921,23.5065,23.5816,23.2971,23.3669,422848.1652
2008-09-30 15:50:00,43.57,49.01,43.31,45.01,1202109.75199192,23.3937,26.3146,23.2541,24.1669,1202109.752
2008-10-01 09:30:00,48.32,48.32,44.73,45.54,475816.40668836265,25.9441,25.9441,24.0166,24.4515,475816.4067
2008-10-01 09:40:00,45.52,45.7,43.23,43.52,714959.0393895186,24.4407,24.5374,23.2112,23.3669,714959.0394
2008-10-01 09:50:00,43.57,43.61,41.05,41.78,898327.9093255526,23.3937,23.4152,22.0407,22.4326,898327.9093
2008-10-01 10:00:00,41.76,42.77,41.44,42.25,437324.6549208843,22.4219,22.9642,22.2501,22.685,437324.6549
2008-10-01 10:10:00,42.22,42.99,42.02,42.85,307148.46818538883,22.6689,23.0823,22.5615,23.0071,307148.4682
2008-10-01 10:20:00,42.85,43.33,42.43,42.99,420154.864773875,23.0071,23.2649,22.7816,23.0823,420154.8648
2008-10-01 10:30:00,42.97,43.03,41.88,42.37,316687.2404892829,23.0716,23.1038,22.4863,22.7494,316687.2405
2008-10-01 10:40:00,42.37,42.71,42.18,42.71,219503.9838401975,22.7494,22.932,22.6474,22.932,219503.9838
2008-10-01 10:50:00,42.7,43.0,42.55,42.67,245988.1045898328,22.9266,23.0877,22.8461,22.9105,245988.1046
2008-10-01 11:00:00,42.66,42.74,41.92,42.06,171361.238918191,22.9051,22.9481,22.5078,22.583,171361.2389
2008-10-01 11:10:00,42.07,42.56,41.95,42.02,238581.5284479856,22.5883,22.8514,22.5239,22.5615,238581.5284
2008-10-01 11:20:00,42.02,42.67,41.97,42.41,259903.4900684547,22.5615,22.9105,22.5346,22.7709,259903.4901
2008-10-01 11:30:00,42.45,44.56,42.44,44.2,698350.3534956794,22.7924,23.9253,22.787,23.732,698350.3535
2008-10-01 11:40:00,44.19,44.24,42.67,43.08,184939.9618449108,23.7266,23.7535,22.9105,23.1306,184939.9618
2008-10-01 11:50:00,43.08,43.46,43.08,43.25,113567.50084165638,23.1306,23.3347,23.1306,23.2219,113567.5008
2008-10-01 12:00:00,43.25,43.77,43.07,43.71,173717.876781506,23.2219,23.5011,23.1253,23.4689,173717.8768
2008-10-01 12:10:00,43.73,44.07,42.87,43.93,322522.7247222534,23.4796,23.6622,23.0179,23.587,322522.7247
2008-10-01 12:20:00,43.93,43.93,43.13,43.3,127258.4446190102,23.587,23.587,23.1575,23.2488,127258.4446
2008-10-01 12:30:00,43.29,43.82,43.25,43.71,288183.1444282347,23.2434,23.528,23.2219,23.4689,288183.1444
2008-10-01 12:40:00,43.71,43.93,43.54,43.75,196947.5928627539,23.4689,23.587,23.3776,23.4904,196947.5929
2008-10-01 12:50:00,43.75,44.09,43.53,43.78,103243.18258332396,23.4904,23.6729,23.3722,23.5065,103243.1826
2008-10-01 13:00:00,43.8,44.02,43.56,43.82,137246.10032544046,23.5172,23.6353,23.3884,23.528,137246.1003
2008-10-01 13:10:00,43.81,43.89,43.52,43.7,191224.32948041745,23.5226,23.5655,23.3669,23.4635,191224.3295
2008-10-01 13:20:00,43.71,43.78,43.5,43.54,92806.64347435754,23.4689,23.5065,23.3561,23.3776,92806.6435
2008-10-01 13:30:00,43.54,43.56,41.77,42.59,517674.7839748625,23.3776,23.3884,22.4273,22.8675,517674.784
2008-10-01 13:40:00,42.6,43.21,42.02,42.56,281898.77679272805,22.8729,23.2004,22.5615,22.8514,281898.7768
2008-10-01 13:50:00,42.53,43.0,42.53,42.9,191224.32948041745,22.8353,23.0877,22.8353,23.034,191224.3295
2008-10-01 14:00:00,42.88,44.38,42.55,43.12,236449.3322859388,23.0232,23.8286,22.8461,23.1521,236449.3323
2008-10-01 14:10:00,43.12,43.75,43.12,43.64,128380.65312535068,23.1521,23.4904,23.1521,23.4313,128380.6531
2008-10-01 14:20:00,43.65,43.77,43.5,43.74,162046.90831556503,23.4367,23.5011,23.3561,23.485,162046.9083
2008-10-01 14:30:00,43.74,43.87,43.08,43.86,151161.4858040624,23.485,23.5548,23.1306,23.5494,151161.4858
2008-10-01 14:40:00,43.86,44.56,43.85,44.44,301312.9839524183,23.5494,23.9253,23.5441,23.8608,301312.984
2008-10-01 14:50:00,44.41,44.56,43.99,44.38,193693.1881943665,23.8447,23.9253,23.6192,23.8286,193693.1882
2008-10-01 15:00:00,44.38,44.49,43.81,43.96,159016.94534844573,23.8286,23.8877,23.5226,23.6031,159016.9453
2008-10-01 15:10:00,43.93,44.45,43.35,44.21,162159.12916619907,23.587,23.8662,23.2756,23.7374,162159.1292
2008-10-01 15:20:00,44.2,44.38,44.12,44.23,107619.79575805184,23.732,23.8286,23.689,23.7481,107619.7958
2008-10-01 15:30:00,44.24,44.5,44.09,44.18,267871.1704634721,23.7535,23.8931,23.6729,23.7212,267871.1705
2008-10-01 15:40:00,44.19,44.51,43.87,43.88,280215.46403321734,23.7266,23.8984,23.5548,23.5602,280215.464
2008-10-01 15:50:00,43.87,44.21,42.79,42.88,554258.781281562,23.5548,23.7374,22.9749,23.0232,554258.7813
2008-10-02 09:30:00,42.14,42.14,37.55,38.28,1169229.042756144,22.6259,22.6259,20.1615,20.5534,1169229.0428
2008-10-02 09:40:00,38.25,39.01,35.17,37.31,1217932.8919313208,20.5373,20.9454,18.8836,20.0326,1217932.8919
2008-10-02 09:50:00,37.32,38.23,36.0,38.09,1313208.3941196273,20.038,20.5266,19.3292,20.4514,1313208.3941
2008-10-02 10:00:00,38.11,38.75,37.48,37.76,785209.2918864324,20.4621,20.8058,20.1239,20.2742,785209.2919
2008-10-02 10:10:00,37.77,38.17,37.19,37.26,648524.2958141622,20.2796,20.4943,19.9682,20.0057,648524.2958
2008-10-02 10:20:00,37.26,38.17,37.2,37.23,1053192.6832005386,20.0057,20.4943,19.9735,19.9896,1053192.6832
2008-10-02 10:30:00,37.23,37.33,36.44,36.45,841656.3797553584,19.9896,20.0433,19.5655,19.5708,841656.3798
2008-10-02 10:40:00,36.46,36.54,35.86,36.28,705195.8253843564,19.5762,19.6192,19.2541,19.4796,705195.8254
2008-10-02 10:50:00,36.24,36.34,35.86,35.89,693300.4152171473,19.4581,19.5118,19.2541,19.2702,693300.4152
2008-10-02 11:00:00,35.87,36.03,35.45,35.75,650432.050274941,19.2594,19.3453,19.0339,19.195,650432.0503
2008-10-02 11:10:00,35.72,35.81,32.85,35.7,951745.0342273592,19.1789,19.2272,17.6379,19.1681,951745.0342
2008-10-02 11:20:00,35.68,37.25,35.55,36.56,889574.6829760969,19.1574,20.0004,19.0876,19.6299,889574.683
2008-10-02 11:30:00,36.51,37.16,36.37,37.01,530804.6234990461,19.6031,19.9521,19.5279,19.8715,530804.6235
2008-10-02 11:40:00,36.95,37.86,36.95,37.26,679160.5880372573,19.8393,20.3279,19.8393,20.0057,679160.588
2008-10-02 11:50:00,37.27,38.76,37.23,38.35,507799.3491190663,20.0111,20.8111,19.9896,20.591,507799.3491
2008-10-02 12:00:00,38.38,39.21,38.28,38.66,525979.126921782,20.6071,21.0527,20.5534,20.7574,525979.1269
2008-10-02 12:10:00,38.66,39.76,38.03,38.81,1106385.3664010772,20.7574,21.3481,20.4192,20.838,1106385.3664
2008-10-02 12:20:00,38.8,38.92,37.59,37.74,362136.68499607226,20.8326,20.897,20.1829,20.2635,362136.685
2008-10-02 12:30:00,37.77,38.09,37.2,38.04,162046.90831556503,20.2796,20.4514,19.9735,20.4245,162046.9083
2008-10-02 12:40:00,38.05,38.36,37.96,38.28,178431.152508136,20.4299,20.5964,20.3816,20.5534,178431.1525
2008-10-02 12:50:00,38.28,38.66,38.2,38.28,344630.2322971608,20.5534,20.7574,20.5105,20.5534,344630.2323
2008-10-02 13:00:00,38.3,39.07,38.27,38.99,213892.9413084951,20.5641,20.9776,20.548,20.9346,213892.9413
2008-10-02 13:10:00,38.98,39.02,38.08,38.52,331949.2761755134,20.9293,20.9507,20.446,20.6823,331949.2762
2008-10-02 13:20:00,38.52,38.81,38.36,38.76,203680.84390079675,20.6823,20.838,20.5964,20.8111,203680.8439
2008-10-02 13:30:00,38.76,38.99,38.76,38.95,247671.4173493435,20.8111,20.9346,20.8111,20.9131,247671.4173
2008-10-02 13:40:00,38.95,39.15,38.66,39.11,478958.590506116,20.9131,21.0205,20.7574,20.9991,478958.5905
2008-10-02 13:50:00,39.1,39.13,38.5,38.72,413084.9511839299,20.9937,21.0098,20.6715,20.7897,413084.9512
2008-10-02 14:00:00,38.72,38.75,38.06,38.25,432162.4957917181,20.7897,20.8058,20.4353,20.5373,432162.4958
2008-10-02 14:10:00,38.25,39.04,38.12,38.28,436539.108966446,20.5373,20.9615,20.4675,20.5534,436539.109
2008-10-02 14:20:00,38.27,38.46,36.96,36.98,329031.53405902814,20.548,20.6501,19.8447,19.8554,329031.5341
2008-10-02 14:30:00,36.96,37.01,35.62,36.46,805521.2658511951,19.8447,19.8715,19.1252,19.5762,805521.2659
2008-10-02 14:40:00,36.46,36.47,35.48,36.1,643474.3575356301,19.5762,19.5816,19.05,19.3829,643474.3575
2008-10-02 14:50:00,36.09,36.09,35.39,35.98,447985.6357311188,19.3775,19.3775,19.0017,19.3185,447985.6357
2008-10-02 15:00:00,35.98,36.1,35.64,35.84,389294.1308495118,19.3185,19.3829,19.1359,19.2433,389294.1308
2008-10-02 15:10:00,35.82,35.96,35.5,35.56,559645.3821119964,19.2326,19.3077,19.0608,19.093,559645.3821
2008-10-02 15:20:00,35.56,35.86,35.2,35.2,377398.7206823027,19.093,19.2541,18.8997,18.8997,377398.7207
2008-10-02 15:30:00,35.21,35.89,34.76,34.82,806419.0326562675,18.9051,19.2702,18.6634,18.6957,806419.0327
2008-10-02 15:40:00,34.82,35.47,34.66,34.78,857367.2988441252,18.6957,19.0447,18.6097,18.6742,857367.2988
2008-10-02 15:50:00,34.77,36.25,34.77,36.23,1021434.182471103,18.6688,19.4635,18.6688,19.4527,1021434.1825
2008-10-03 09:30:00,39.39,40.99,38.99,39.12,796655.8186511053,21.1494,22.0085,20.9346,21.0044,796655.8187
2008-10-03 09:40:00,39.12,39.53,39.02,39.19,597127.1462237684,21.0044,21.2246,20.9507,21.042,597127.1462
2008-10-03 09:50:00,39.2,40.09,38.42,38.79,651442.0379306475,21.0474,21.5252,20.6286,20.8272,651442.0379
2008-10-03 10:00:00,38.79,38.89,38.32,38.4,261474.58197733137,20.8272,20.8809,20.5749,20.6178,261474.582
2008-10-03 10:10:00,38.35,38.94,38.29,38.75,476489.73179216695,20.591,20.9078,20.5588,20.8058,476489.7318
2008-10-03 10:20:00,38.75,39.43,38.42,39.34,340814.72337560315,20.8058,21.1709,20.6286,21.1225,340814.7234
2008-10-03 10:30:00,39.37,39.72,38.99,39.41,228818.31444282347,21.1387,21.3266,20.9346,21.1601,228818.3144
2008-10-03 10:40:00,39.41,40.53,39.4,39.83,322073.8413197172,21.1601,21.7615,21.1548,21.3856,322073.8413
2008-10-03 10:50:00,39.83,40.55,39.83,40.22,319717.2034564022,21.3856,21.7722,21.3856,21.595,319717.2035
2008-10-03 11:00:00,40.23,40.99,40.21,40.76,400179.55336101446,21.6004,22.0085,21.5897,21.885,400179.5534
2008-10-03 11:10:00,40.76,41.16,40.66,40.93,233531.59016945347,21.885,22.0997,21.8313,21.9763,233531.5902
2008-10-03 11:20:00,40.93,41.15,40.82,40.89,199416.4515767029,21.9763,22.0944,21.9172,21.9548,199416.4516
2008-10-03 11:30:00,40.88,41.12,40.14,41.08,268656.7164179104,21.9494,22.0783,21.5521,22.0568,268656.7164
2008-10-03 11:40:00,41.07,41.1,40.75,40.96,241835.933116373,22.0514,22.0675,21.8796,21.9924,241835.9331
2008-10-03 11:50:00,40.93,40.96,40.2,40.64,154976.99472562002,21.9763,21.9924,21.5843,21.8205,154976.9947
2008-10-03 12:00:00,40.63,40.67,40.1,40.19,179890.02356637863,21.8152,21.8367,21.5306,21.5789,179890.0236
2008-10-03 12:10:00,40.22,40.63,40.22,40.34,163056.89597127144,21.595,21.8152,21.595,21.6595,163056.896
2008-10-03 12:20:00,40.47,40.47,39.65,40.01,164403.54617888003,21.7293,21.7293,21.289,21.4823,164403.5462
2008-10-03 12:30:00,40.02,40.55,39.95,40.54,164852.42958141622,21.4877,21.7722,21.4501,21.7669,164852.4296
2008-10-03 12:40:00,40.55,41.61,40.39,41.48,262821.23218494,21.7722,22.3414,21.6863,22.2716,262821.2322
2008-10-03 12:50:00,41.57,41.77,41.3,41.68,400403.99506228254,22.3199,22.4273,22.1749,22.3789,400403.9951
2008-10-03 13:00:00,41.72,41.88,40.81,41.7,458983.2790932555,22.4004,22.4863,21.9118,22.3897,458983.2791
2008-10-03 13:10:00,41.68,41.75,41.02,41.26,421838.1775333857,22.3789,22.4165,22.0246,22.1534,421838.1775
2008-10-03 13:20:00,41.2,41.51,40.66,40.99,360902.2556390977,22.1212,22.2877,21.8313,22.0085,360902.2556
2008-10-03 13:30:00,40.97,40.99,38.66,39.58,449893.3901918976,21.9977,22.0085,20.7574,21.2514,449893.3902
2008-10-03 13:40:00,39.6,39.66,38.96,39.55,306362.9222309505,21.2621,21.2944,20.9185,21.2353,306362.9222
2008-10-03 13:50:00,39.59,40.01,39.07,39.19,271013.3542812254,21.2568,21.4823,20.9776,21.042,271013.3543
2008-10-03 14:00:00,39.24,39.35,38.67,39.04,260127.9317697228,21.0689,21.1279,20.7628,20.9615,260127.9318
2008-10-03 14:10:00,39.05,39.52,38.91,39.41,251711.3679721692,20.9668,21.2192,20.8917,21.1601,251711.368
2008-10-03 14:20:00,39.4,39.43,38.84,38.92,291661.99079789023,21.1548,21.1709,20.8541,20.897,291661.9908
2008-10-03 14:30:00,38.91,39.24,37.75,39.03,294691.9537650096,20.8917,21.0689,20.2688,20.9561,294691.9538
2008-10-03 14:40:00,39.08,39.21,38.45,39.21,207720.7945236225,20.9829,21.0527,20.6447,21.0527,207720.7945
2008-10-03 14:50:00,39.19,39.84,39.16,39.53,194703.17585007293,21.042,21.391,21.0259,21.2246,194703.1759
2008-10-03 15:00:00,39.49,39.72,39.21,39.35,225002.80552126584,21.2031,21.3266,21.0527,21.1279,225002.8055
2008-10-03 15:10:00,39.34,39.78,39.34,39.48,150375.93984962406,21.1225,21.3588,21.1225,21.1977,150375.9398
2008-10-03 15:20:00,39.48,39.48,38.71,38.91,235327.12377959825,21.1977,21.1977,20.7843,20.8917,235327.1238
2008-10-03 15:30:00,38.92,39.21,38.32,38.32,302771.85501066095,20.897,21.0527,20.5749,20.5749,302771.855
2008-10-03 15:40:00,38.34,38.49,37.83,37.85,438783.5259791269,20.5856,20.6662,20.3118,20.3225,438783.526
2008-10-03 15:50:00,37.85,38.04,37.35,37.58,603972.6181124452,20.3225,20.4245,20.0541,20.1776,603972.6181
2008-10-06 09:30:00,37.72,38.52,37.61,37.85,547525.5302435192,20.2527,20.6823,20.1937,20.3225,547525.5302
2008-10-06 09:40:00,37.88,38.05,37.01,37.31,365839.9730669959,20.3386,20.4299,19.8715,20.0326,365839.9731
2008-10-06 09:50:00,37.36,37.86,37.12,37.41,324654.9208843003,20.0594,20.3279,19.9306,20.0863,324654.9209
2008-10-06 10:00:00,37.41,37.57,36.56,36.96,286948.71507126023,20.0863,20.1722,19.6299,19.8447,286948.7151
2008-10-06 10:10:00,36.99,37.68,36.76,37.27,354617.88800359104,19.8608,20.2313,19.7373,20.0111,354617.888
2008-10-06 10:20:00,37.27,37.5,37.11,37.19,201997.53114128605,20.0111,20.1346,19.9252,19.9682,201997.5311
2008-10-06 10:30:00,37.21,37.27,36.54,36.54,209740.7698350353,19.9789,20.0111,19.6192,19.6192,209740.7698
2008-10-06 10:40:00,36.54,36.7,35.88,35.96,307485.1307372909,19.6192,19.7051,19.2648,19.3077,307485.1307
2008-10-06 10:50:00,35.97,36.41,35.87,36.19,252496.91392660755,19.3131,19.5494,19.2594,19.4312,252496.9139
2008-10-06 11:00:00,36.2,37.25,36.19,36.97,302322.9716081248,19.4366,20.0004,19.4312,19.85,302322.9716
2008-10-06 11:10:00,36.94,37.19,36.8,37.13,229042.7561440916,19.8339,19.9682,19.7588,19.9359,229042.7561
2008-10-06 11:20:00,37.13,38.09,37.07,37.39,343620.2446414544,19.9359,20.4514,19.9037,20.0755,343620.2446
2008-10-06 11:30:00,37.38,37.76,37.03,37.72,243743.6875771518,20.0702,20.2742,19.8823,20.2527,243743.6876
2008-10-06 11:40:00,37.72,37.81,37.24,37.39,209179.6655818651,20.2527,20.3011,19.995,20.0755,209179.6656
2008-10-06 11:50:00,37.41,37.59,37.06,37.39,222309.5051060487,20.0863,20.1829,19.8984,20.0755,222309.5051
2008-10-06 12:00:00,37.46,37.7,37.31,37.38,113679.72169229042,20.1131,20.242,20.0326,20.0702,113679.7217
2008-10-06 12:10:00,37.42,37.76,37.28,37.66,109303.10851756256,20.0917,20.2742,20.0165,20.2205,109303.1085
2008-10-06 12:20:00,37.66,37.66,36.85,36.85,146560.43092806643,20.2205,20.2205,19.7856,19.7856,146560.4309
2008-10-06 12:30:00,36.89,37.11,36.37,36.63,203344.1813488946,19.8071,19.9252,19.5279,19.6675,203344.1813
2008-10-06 12:40:00,36.68,36.75,36.22,36.59,203456.40219952867,19.6943,19.7319,19.4473,19.646,203456.4022
2008-10-06 12:50:00,36.62,36.79,36.45,36.48,212209.6285489844,19.6621,19.7534,19.5708,19.5869,212209.6285
2008-10-06 13:00:00,36.46,36.79,36.42,36.56,218606.2170351252,19.5762,19.7534,19.5547,19.6299,218606.217
2008-10-06 13:10:00,36.54,36.78,36.45,36.77,140500.50499382784,19.6192,19.748,19.5708,19.7427,140500.505
2008-10-06 13:20:00,36.77,37.05,36.7,36.93,260913.4777241612,19.7427,19.893,19.7051,19.8286,260913.4777
2008-10-06 13:30:00,36.93,36.94,36.54,36.55,189877.6792728089,19.8286,19.8339,19.6192,19.6245,189877.6793
2008-10-06 13:40:00,36.55,36.68,36.54,36.57,292671.97845359665,19.6245,19.6943,19.6192,19.6353,292671.9785
2008-10-06 13:50:00,36.57,36.98,36.49,36.9,250140.2760632925,19.6353,19.8554,19.5923,19.8125,250140.2761
2008-10-06 14:00:00,36.91,37.0,36.7,36.78,232858.2650656492,19.8178,19.8661,19.7051,19.748,232858.2651
2008-10-06 14:10:00,36.78,37.12,36.45,36.49,243070.3624733476,19.748,19.9306,19.5708,19.5923,243070.3625
2008-10-06 14:20:00,36.49,37.1,36.37,36.74,332398.1595780496,19.5923,19.9198,19.5279,19.7265,332398.1596
2008-10-06 14:30:00,36.75,37.75,36.69,37.47,257322.4105038716,19.7319,20.2688,19.6997,20.1185,257322.4105
2008-10-06 14:40:00,37.48,37.52,36.45,36.67,253394.68073167992,20.1239,20.1453,19.5708,19.689,253394.6807
2008-10-06 14:50:00,36.67,37.06,36.54,36.73,159578.04960161596,19.689,19.8984,19.6192,19.7212,159578.0496
2008-10-06 15:00:00,36.73,37.39,36.54,37.39,222533.9468073168,19.7212,20.0755,19.6192,20.0755,222533.9468
2008-10-06 15:10:00,37.42,38.43,37.19,38.31,428010.3243182583,20.0917,20.6339,19.9682,20.5695,428010.3243
2008-10-06 15:20:00,38.34,39.4,37.3,38.14,554707.6646840983,20.5856,21.1548,20.0272,20.4782,554707.6647
2008-10-06 15:30:00,38.14,38.58,37.53,38.21,353495.6794972506,20.4782,20.7145,20.1507,20.5158,353495.6795
2008-10-06 15:40:00,38.28,40.43,37.76,39.03,478509.7071035798,20.5534,21.7078,20.2742,20.9561,478509.7071
2008-10-06 15:50:00,39.06,40.76,38.32,40.06,762540.6800583547,20.9722,21.885,20.5749,21.5091,762540.6801
2008-10-07 09:30:00,39.62,39.9,38.32,39.56,373695.4326113792,21.2729,21.4232,20.5749,21.2407,373695.4326
2008-10-07 09:40:00,39.5,40.38,39.44,39.91,412411.6260801257,21.2085,21.6809,21.1762,21.4286,412411.6261
2008-10-07 09:50:00,39.91,39.92,39.12,39.22,203231.96049826057,21.4286,21.434,21.0044,21.0581,203231.9605
2008-10-07 10:00:00,39.23,39.32,38.5,38.53,188082.1456626641,21.0635,21.1118,20.6715,20.6876,188082.1457
2008-10-07 10:10:00,38.56,38.9,37.71,38.03,237795.9824935473,20.7037,20.8863,20.2474,20.4192,237795.9825
2008-10-07 10:20:00,38.11,38.37,37.52,38.33,201211.9851868477,20.4621,20.6017,20.1453,20.5803,201211.9852
2008-10-07 10:30:00,38.3,38.74,38.26,38.49,162944.6751206374,20.5641,20.8004,20.5427,20.6662,162944.6751
2008-10-07 10:40:00,38.5,38.62,38.26,38.39,126585.11951520592,20.6715,20.736,20.5427,20.6125,126585.1195
2008-10-07 10:50:00,38.41,38.65,38.26,38.58,131410.61609246998,20.6232,20.7521,20.5427,20.7145,131410.6161
2008-10-07 11:00:00,38.53,38.86,38.32,38.39,175176.74783974863,20.6876,20.8648,20.5749,20.6125,175176.7478
2008-10-07 11:10:00,38.45,38.58,38.11,38.5,153293.6819661093,20.6447,20.7145,20.4621,20.6715,153293.682
2008-10-07 11:20:00,38.52,38.53,38.01,38.09,248793.625855684,20.6823,20.6876,20.4084,20.4514,248793.6259
2008-10-07 11:30:00,38.11,38.42,38.09,38.32,295028.61631691165,20.4621,20.6286,20.4514,20.5749,295028.6163
2008-10-07 11:40:00,38.3,38.35,37.97,38.25,254180.22668611823,20.5641,20.591,20.387,20.5373,254180.2267
2008-10-07 11:50:00,38.25,38.31,37.76,37.77,159016.94534844573,20.5373,20.5695,20.2742,20.2796,159016.9453
2008-10-07 12:00:00,37.81,38.22,37.6,37.83,154752.55302435192,20.3011,20.5212,20.1883,20.3118,154752.553
2008-10-07 12:10:00,37.86,38.09,37.6,37.89,106273.14555044328,20.3279,20.4514,20.1883,20.344,106273.1456
2008-10-07 12:20:00,37.92,37.97,36.54,36.97,192795.4213892941,20.3601,20.387,19.6192,19.85,192795.4214
2008-10-07 12:30:00,37.01,37.05,36.37,36.51,230164.96465043203,19.8715,19.893,19.5279,19.6031,230164.9647
2008-10-07 12:40:00,36.51,36.76,35.87,35.96,152395.91516103692,19.6031,19.7373,19.2594,19.3077,152395.9152
2008-10-07 12:50:00,35.96,36.62,35.91,36.16,139714.9590393895,19.3077,19.6621,19.2809,19.4151,139714.959
2008-10-07 13:00:00,36.15,36.64,36.14,36.53,169116.82190551003,19.4098,19.6729,19.4044,19.6138,169116.8219
2008-10-07 13:10:00,36.55,36.73,36.38,36.53,139041.6339355852,19.6245,19.7212,19.5333,19.6138,139041.6339
2008-10-07 13:20:00,36.54,36.66,35.96,36.33,176411.17719672315,19.6192,19.6836,19.3077,19.5064,176411.1772
2008-10-07 13:30:00,36.36,36.73,36.25,36.62,131186.17439120187,19.5225,19.7212,19.4635,19.6621,131186.1744
2008-10-07 13:40:00,36.6,36.68,35.31,35.34,146111.54752553024,19.6514,19.6943,18.9587,18.9749,146111.5475
2008-10-07 13:50:00,35.33,36.07,34.82,35.2,271013.3542812254,18.9695,19.3668,18.6957,18.8997,271013.3543
2008-10-07 14:00:00,35.2,35.44,34.61,34.99,286163.1691168219,18.8997,19.0285,18.5829,18.7869,286163.1691
2008-10-07 14:10:00,34.97,35.49,34.13,35.06,460554.3710021322,18.7762,19.0554,18.3252,18.8245,460554.371
2008-10-07 14:20:00,35.02,35.59,34.62,35.36,513410.3916507687,18.803,19.1091,18.5883,18.9856,513410.3917
2008-10-07 14:30:00,35.36,35.64,35.15,35.31,378296.4874873752,18.9856,19.1359,18.8728,18.9587,378296.4875
2008-10-07 14:40:00,35.37,35.57,34.97,35.43,235327.12377959825,18.991,19.0983,18.7762,19.0232,235327.1238
2008-10-07 14:50:00,35.43,35.7,35.33,35.5,241499.27056447088,19.0232,19.1681,18.9695,19.0608,241499.2706
2008-10-07 15:00:00,35.47,35.59,34.9,35.15,270564.47087868926,19.0447,19.1091,18.7386,18.8728,270564.4709
2008-10-07 15:10:00,35.15,35.42,34.41,34.67,204915.27325777127,18.8728,19.0178,18.4755,18.6151,204915.2733
2008-10-07 15:20:00,34.71,34.99,33.86,34.03,291886.4324991583,18.6366,18.7869,18.1802,18.2715,291886.4325
2008-10-07 15:30:00,34.03,35.14,33.89,34.14,390528.5602064863,18.2715,18.8675,18.1963,18.3305,390528.5602
2008-10-07 15:40:00,34.12,34.24,32.98,33.07,323869.3749298619,18.3198,18.3842,17.7077,17.756,323869.3749
2008-10-07 15:50:00,33.07,34.4,33.02,33.51,924026.4841207496,17.756,18.4701,17.7292,17.9923,924026.4841
2008-10-08 09:30:00,26.15,30.17,22.95,28.53,3574009.6509931544,14.0405,16.199,12.3224,15.3184,3574009.651
2008-10-08 09:40:00,28.52,29.19,26.94,28.46,1599820.4466389855,15.313,15.6728,14.4647,15.2808,1599820.4466
2008-10-08 09:50:00,28.5,28.96,28.2,28.5,1304679.6094714396,15.3023,15.5493,15.1412,15.3023,1304679.6095
2008-10-08 10:00:00,28.5,28.6,27.94,28.11,784648.1876332622,15.3023,15.356,15.0016,15.0929,784648.1876
2008-10-08 10:10:00,28.11,28.52,27.39,28.19,509482.661878577,15.0929,15.313,14.7063,15.1359,509482.6619
2008-10-08 10:20:00,28.2,29.14,27.36,28.6,533385.7030636292,15.1412,15.6459,14.6902,15.356,533385.7031
2008-10-08 10:30:00,28.6,28.73,28.47,28.52,372797.6658063068,15.356,15.4258,15.2862,15.313,372797.6658
2008-10-08 10:40:00,28.51,28.65,28.35,28.52,461901.0212097407,15.3077,15.3828,15.2218,15.313,461901.0212
2008-10-08 10:50:00,28.52,28.72,28.45,28.55,374368.7577151835,15.313,15.4204,15.2755,15.3291,374368.7577
2008-10-08 11:00:00,28.52,28.96,28.35,28.96,441364.60554371,15.313,15.5493,15.2218,15.5493,441364.6055
2008-10-08 11:10:00,28.92,29.24,28.52,28.73,1010212.0974076984,15.5278,15.6996,15.313,15.4258,1010212.0974
2008-10-08 11:20:00,28.7,29.21,28.62,29.05,286612.05251935805,15.4097,15.6835,15.3667,15.5976,286612.0525
2008-10-08 11:30:00,29.07,29.38,28.74,29.18,413197.172034564,15.6083,15.7748,15.4312,15.6674,413197.172
2008-10-08 11:40:00,29.19,29.27,28.52,28.8,405566.1541914488,15.6728,15.7157,15.313,15.4634,405566.1542
2008-10-08 11:50:00,28.83,29.14,28.74,28.85,457299.9663337448,15.4795,15.6459,15.4312,15.4902,457299.9663
2008-10-08 12:00:00,28.87,29.11,28.23,28.24,402536.1912243295,15.501,15.6298,15.1573,15.1627,402536.1912
2008-10-08 12:10:00,28.25,28.73,28.09,28.62,239254.8535517899,15.1681,15.4258,15.0822,15.3667,239254.8536
2008-10-08 12:20:00,28.6,28.83,28.4,28.55,164627.9878801481,15.356,15.4795,15.2486,15.3291,164627.9879
2008-10-08 12:30:00,28.57,29.18,28.49,28.7,237347.0990910111,15.3399,15.6674,15.2969,15.4097,237347.0991
2008-10-08 12:40:00,28.68,29.18,28.32,28.33,324206.0374817641,15.3989,15.6674,15.2057,15.211,324206.0375
2008-10-08 12:50:00,28.31,28.75,28.19,28.59,253170.23903041185,15.2003,15.4365,15.1359,15.3506,253170.239
2008-10-08 13:00:00,28.59,29.11,28.55,28.74,337223.65615531366,15.3506,15.6298,15.3291,15.4312,337223.6562
2008-10-08 13:10:00,28.68,28.96,28.45,28.62,373246.549208843,15.3989,15.5493,15.2755,15.3667,373246.5492
2008-10-08 13:20:00,28.62,28.76,27.73,27.78,391538.5478621928,15.3667,15.4419,14.8889,14.9157,391538.5479
2008-10-08 13:30:00,27.77,28.2,26.98,27.31,508697.1159241387,14.9103,15.1412,14.4862,14.6634,508697.1159
2008-10-08 13:40:00,27.32,27.84,26.51,26.66,459319.9416451576,14.6687,14.9479,14.2338,14.3144,459319.9416
2008-10-08 13:50:00,26.69,27.62,26.63,27.13,618785.7703961396,14.3305,14.8298,14.2983,14.5667,618785.7704
2008-10-08 14:00:00,27.12,27.82,26.99,27.44,379867.5793962518,14.5613,14.9372,14.4915,14.7332,379867.5794
2008-10-08 14:10:00,27.45,27.79,27.08,27.69,349119.0663225227,14.7385,14.9211,14.5399,14.8674,349119.0663
2008-10-08 14:20:00,27.69,27.98,27.4,27.45,406576.1418471552,14.8674,15.0231,14.7117,14.7385,406576.1418
2008-10-08 14:30:00,27.48,27.62,27.18,27.2,323420.49152732576,14.7546,14.8298,14.5936,14.6043,323420.4915
2008-10-08 14:40:00,27.24,27.36,26.96,27.0,438895.74682976096,14.6258,14.6902,14.4754,14.4969,438895.7468
2008-10-08 14:50:00,27.0,27.19,26.76,26.91,419930.4230726069,14.4969,14.5989,14.3681,14.4486,419930.4231
2008-10-08 15:00:00,26.91,27.0,25.45,26.28,1059028.1674335091,14.4486,14.4969,13.6647,14.1103,1059028.1674
2008-10-08 15:10:00,26.28,26.55,25.84,26.33,547188.8676916171,14.1103,14.2553,13.8741,14.1372,547188.8677
2008-10-08 15:20:00,26.33,26.39,25.58,25.84,524071.37246100325,14.1372,14.1694,13.7345,13.8741,524071.3725
2008-10-08 15:30:00,25.87,26.29,25.61,25.79,546515.5425878128,13.8902,14.1157,13.7506,13.8472,546515.5426
2008-10-08 15:40:00,25.82,25.94,24.95,25.01,669509.5948827292,13.8633,13.9278,13.3962,13.4284,669509.5949
2008-10-08 15:50:00,25.03,26.97,24.83,24.91,1009763.214005162,13.4392,14.4808,13.3318,13.3747,1009763.214
2008-10-09 09:30:00,25.76,26.26,24.95,25.12,6018179.777802715,13.8311,14.0996,13.3962,13.4875,6018179.7778
2008-10-09 09:40:00,25.15,25.91,24.95,25.44,3563012.007631018,13.5036,13.9117,13.3962,13.6593,3563012.0076
2008-10-09 09:50:00,25.44,25.65,25.17,25.37,2156323.6449332284,13.6593,13.7721,13.5143,13.6217,2156323.6449
2008-10-09 10:00:00,25.35,25.39,24.7,25.31,2931320.839411963,13.611,13.6325,13.262,13.5895,2931320.8394
2008-10-09 10:10:00,25.31,25.42,24.95,25.17,2194815.396700707,13.5895,13.6486,13.3962,13.5143,2194815.3967
2008-10-09 10:20:00,25.16,25.44,24.42,24.5,1688026.035237347,13.509,13.6593,13.1117,13.1546,1688026.0352
2008-10-09 10:30:00,24.51,25.04,24.44,24.47,1768600.605992593,13.16,13.4445,13.1224,13.1385,1768600.606
2008-10-09 10:40:00,24.47,24.56,23.86,24.51,2744697.564807541,13.1385,13.1868,12.811,13.16,2744697.5648
2008-10-09 10:50:00,24.51,24.68,23.88,23.92,1703512.5126248456,13.16,13.2513,12.8217,12.8432,1703512.5126
2008-10-09 11:00:00,23.92,24.32,23.61,24.12,2569296.3752665245,12.8432,13.058,12.6767,12.9506,2569296.3753
2008-10-09 11:10:00,24.12,24.57,23.99,24.51,1367747.7275277746,12.9506,13.1922,12.8808,13.16,1367747.7275
2008-10-09 11:20:00,24.49,24.83,24.34,24.49,941869.5993715632,13.1492,13.3318,13.0687,13.1492,941869.5994
2008-10-09 11:30:00,24.49,24.98,24.47,24.9,1400852.8784648187,13.1492,13.4123,13.1385,13.3694,1400852.8785
2008-10-09 11:40:00,24.9,25.43,24.81,25.23,1422735.944338458,13.3694,13.6539,13.3211,13.5466,1422735.9443
2008-10-09 11:50:00,25.23,25.4,24.95,25.2,908540.006733251,13.5466,13.6378,13.3962,13.5305,908540.0067
2008-10-09 12:00:00,25.2,25.66,25.16,25.62,1072719.1112108629,13.5305,13.7774,13.509,13.756,1072719.1112
2008-10-09 12:10:00,25.62,25.83,25.52,25.57,1149029.2896420157,13.756,13.8687,13.7023,13.7291,1149029.2896
2008-10-09 12:20:00,25.57,25.83,25.42,25.56,839299.7418920435,13.7291,13.8687,13.6486,13.7237,839299.7419
2008-10-09 12:30:00,25.57,25.8,25.5,25.79,473796.4313769498,13.7291,13.8526,13.6915,13.8472,473796.4314
2008-10-09 12:40:00,25.79,25.9,25.23,25.41,1319268.320053866,13.8472,13.9063,13.5466,13.6432,1319268.3201
2008-10-09 12:50:00,25.42,25.46,25.21,25.33,579396.2518235887,13.6486,13.6701,13.5358,13.6003,579396.2518
2008-10-09 13:00:00,25.36,25.46,25.3,25.45,365391.0896644597,13.6164,13.6701,13.5841,13.6647,365391.0897
2008-10-09 13:10:00,25.45,25.73,25.42,25.73,676355.0667714061,13.6647,13.815,13.6486,13.815,676355.0668
2008-10-09 13:20:00,25.72,26.05,25.48,25.91,743575.3563012007,13.8097,13.9868,13.6808,13.9117,743575.3563
2008-10-09 13:30:00,25.91,26.06,25.7,25.78,925934.2385815284,13.9117,13.9922,13.7989,13.8419,925934.2386
2008-10-09 13:40:00,25.76,25.96,25.73,25.84,835147.5704185837,13.8311,13.9385,13.815,13.8741,835147.5704
2008-10-09 13:50:00,25.84,25.89,25.49,25.57,869262.7090113342,13.8741,13.9009,13.6862,13.7291,869262.709
2008-10-09 14:00:00,25.57,25.74,25.55,25.68,756705.1958253843,13.7291,13.8204,13.7184,13.7882,756705.1958
2008-10-09 14:10:00,25.65,25.71,25.34,25.62,1131073.9535405678,13.7721,13.8043,13.6056,13.756,1131073.9535
2008-10-09 14:20:00,25.59,25.73,25.48,25.54,750981.9324430479,13.7399,13.815,13.6808,13.713,750981.9324
2008-10-09 14:30:00,25.53,25.84,25.49,25.73,501178.3189316575,13.7076,13.8741,13.6862,13.815,501178.3189
2008-10-09 14:40:00,25.74,25.75,25.24,25.26,952193.9176298956,13.8204,13.8258,13.5519,13.5627,952193.9176
2008-10-09 14:50:00,25.26,25.39,24.95,25.05,1310290.652003142,13.5627,13.6325,13.3962,13.4499,1310290.652
2008-10-09 15:00:00,25.06,25.13,24.05,24.34,2492425.0925822016,13.4553,13.4929,12.913,13.0687,2492425.0926
2008-10-09 15:10:00,24.34,24.56,24.23,24.41,1564134.2161373582,13.0687,13.1868,13.0096,13.1063,1564134.2161
2008-10-09 15:20:00,24.41,25.03,24.32,24.62,1486926.2709011333,13.1063,13.4392,13.058,13.219,1486926.2709
2008-10-09 15:30:00,24.63,24.78,24.06,24.37,2241835.9331163727,13.2244,13.3049,12.9184,13.0848,2241835.9331
2008-10-09 15:40:00,24.34,24.4,23.63,23.67,2106609.808102345,13.0687,13.1009,12.6875,12.709,2106609.8081
2008-10-09 15:50:00,23.65,24.99,23.61,24.71,4044439.456851083,12.6982,13.4177,12.6767,13.2674,4044439.4569
2008-10-10 09:30:00,23.97,24.95,23.48,24.38,2102120.9740769835,12.87,13.3962,12.6069,13.0902,2102120.9741
2008-10-10 09:40:00,24.38,26.68,24.38,25.87,2309280.664347436,13.0902,14.3251,13.0902,13.8902,2309280.6643
2008-10-10 09:50:00,25.86,26.05,25.2,25.45,1316238.3570867467,13.8848,13.9868,13.5305,13.6647,1316238.3571
2008-10-10 10:00:00,25.42,26.05,25.17,25.93,1045561.6653574234,13.6486,13.9868,13.5143,13.9224,1045561.6654
2008-10-10 10:10:00,25.9,26.71,25.8,26.09,1190775.4460778811,13.9063,14.3412,13.8526,14.0083,1190775.4461
2008-10-10 10:20:00,26.06,26.62,25.93,26.22,1084165.6379755358,13.9922,14.2929,13.9224,14.0781,1084165.638
2008-10-10 10:30:00,26.22,26.33,25.69,25.93,1298956.3460891033,14.0781,14.1372,13.7935,13.9224,1298956.3461
2008-10-10 10:40:00,25.93,26.29,25.8,26.21,1039726.1811244529,13.9224,14.1157,13.8526,14.0727,1039726.1811
2008-10-10 10:50:00,26.2,26.28,25.93,26.14,885310.2906520031,14.0674,14.1103,13.9224,14.0352,885310.2907
2008-10-10 11:00:00,26.1,26.48,25.84,25.96,503871.61934687465,14.0137,14.2177,13.8741,13.9385,503871.6193
2008-10-10 11:10:00,25.94,26.44,25.68,26.04,894849.0629558972,13.9278,14.1962,13.7882,13.9815,894849.063
2008-10-10 11:20:00,26.05,26.12,25.84,25.94,1007967.6803950174,13.9868,14.0244,13.8741,13.9278,1007967.6804
2008-10-10 11:30:00,25.94,26.26,25.73,25.83,887330.265963416,13.9278,14.0996,13.815,13.8687,887330.266
2008-10-10 11:40:00,25.83,25.9,25.38,25.43,639995.5111659745,13.8687,13.9063,13.6271,13.6539,639995.5112
2008-10-10 11:50:00,25.43,25.64,25.04,25.49,662327.4604421501,13.6539,13.7667,13.4445,13.6862,662327.4604
2008-10-10 12:00:00,25.47,25.47,25.19,25.29,893165.7501963865,13.6754,13.6754,13.5251,13.5788,893165.7502
2008-10-10 12:10:00,25.35,25.56,25.27,25.36,792615.8680282796,13.611,13.7237,13.568,13.6164,792615.868
2008-10-10 12:20:00,25.36,25.47,25.08,25.16,1252272.4722253394,13.6164,13.6754,13.466,13.509,1252272.4722
2008-10-10 12:30:00,25.14,25.67,25.08,25.57,734934.3508023791,13.4982,13.7828,13.466,13.7291,734934.3508
2008-10-10 12:40:00,25.57,25.92,25.41,25.43,482549.6577264056,13.7291,13.917,13.6432,13.6539,482549.6577
2008-10-10 12:50:00,25.43,25.65,25.4,25.56,206823.0277185501,13.6539,13.7721,13.6378,13.7237,206823.0277
2008-10-10 13:00:00,25.56,25.59,25.43,25.44,321288.29536527884,13.7237,13.7399,13.6539,13.6593,321288.2954
2008-10-10 13:10:00,25.44,25.48,25.29,25.37,734822.129951745,13.6593,13.6808,13.5788,13.6217,734822.13
2008-10-10 13:20:00,25.37,25.9,25.35,25.82,399618.4491078442,13.6217,13.9063,13.611,13.8633,399618.4491
2008-10-10 13:30:00,25.8,25.87,25.47,25.65,362136.68499607226,13.8526,13.8902,13.6754,13.7721,362136.685
2008-10-10 13:40:00,25.65,25.66,25.04,25.11,477724.1611491415,13.7721,13.7774,13.4445,13.4821,477724.1611
2008-10-10 13:50:00,25.13,25.33,25.02,25.11,616092.4699809224,13.4929,13.6003,13.4338,13.4821,616092.47
2008-10-10 14:00:00,25.08,25.75,24.99,25.7,644035.4617888003,13.466,13.8258,13.4177,13.7989,644035.4618
2008-10-10 14:10:00,25.69,25.85,25.33,25.43,576590.7305577376,13.7935,13.8795,13.6003,13.6539,576590.7306
2008-10-10 14:20:00,25.45,25.66,25.19,25.2,636516.6647963191,13.6647,13.7774,13.5251,13.5305,636516.6648
2008-10-10 14:30:00,25.2,25.5,25.19,25.44,514757.0418583773,13.5305,13.6915,13.5251,13.6593,514757.0419
2008-10-10 14:40:00,25.46,25.6,25.26,25.39,370328.8070923577,13.6701,13.7452,13.5627,13.6325,370328.8071
2008-10-10 14:50:00,25.36,25.63,25.16,25.5,720008.9776680507,13.6164,13.7613,13.509,13.6915,720008.9777
2008-10-10 15:00:00,25.49,25.87,25.35,25.79,650656.4919762091,13.6862,13.8902,13.611,13.8472,650656.492
2008-10-10 15:10:00,25.78,26.85,25.73,26.65,1304791.8303220738,13.8419,14.4164,13.815,14.309,1304791.8303
2008-10-10 15:20:00,26.69,27.01,26.1,26.7,871058.242621479,14.3305,14.5023,14.0137,14.3358,871058.2426
2008-10-10 15:30:00,26.68,27.66,26.47,26.7,887330.265963416,14.3251,14.8513,14.2123,14.3358,887330.266
2008-10-10 15:40:00,26.73,26.73,25.65,26.5,1096397.710694647,14.3519,14.3519,13.7721,14.2285,1096397.7107
2008-10-10 15:50:00,26.48,26.95,25.93,26.55,995062.2825721018,14.2177,14.4701,13.9224,14.2553,995062.2826
2008-10-13 09:30:00,28.96,28.98,27.65,27.8,1000561.1042531702,15.5493,15.56,14.8459,14.9265,1000561.1043
2008-10-13 09:40:00,27.85,28.78,27.83,28.25,891370.2165862417,14.9533,15.4526,14.9426,15.1681,891370.2166
2008-10-13 09:50:00,28.24,28.47,27.9,28.37,711367.9721692291,15.1627,15.2862,14.9801,15.2325,711367.9722
2008-10-13 10:00:00,28.4,28.78,28.2,28.3,792279.2054763775,15.2486,15.4526,15.1412,15.1949,792279.2055
2008-10-13 10:10:00,28.3,28.68,28.08,28.62,653462.0132420603,15.1949,15.3989,15.0768,15.3667,653462.0132
2008-10-13 10:20:00,28.62,29.12,28.4,29.03,775446.0778812703,15.3667,15.6352,15.2486,15.5869,775446.0779
2008-10-13 10:30:00,29.03,29.05,28.44,28.52,590954.9994388957,15.5869,15.5976,15.2701,15.313,590954.9994
2008-10-13 10:40:00,28.52,28.63,28.37,28.52,444619.0102120974,15.313,15.3721,15.2325,15.313,444619.0102
2008-10-13 10:50:00,28.53,28.77,28.4,28.68,337111.4353046796,15.3184,15.4473,15.2486,15.3989,337111.4353
2008-10-13 11:00:00,28.67,30.43,28.6,29.93,841095.2755021882,15.3936,16.3386,15.356,16.0701,841095.2755
2008-10-13 11:10:00,29.93,30.08,29.62,29.8,443833.46425765904,16.0701,16.1506,15.9037,16.0003,443833.4643
2008-10-13 11:20:00,29.81,30.18,29.71,30.08,358208.9552238806,16.0057,16.2043,15.952,16.1506,358208.9552
2008-10-13 11:30:00,30.08,30.4,30.07,30.27,365615.5313657277,16.1506,16.3225,16.1453,16.2527,365615.5314
2008-10-13 11:40:00,30.27,30.67,30.24,30.5,486589.6083492313,16.2527,16.4674,16.2365,16.3761,486589.6083
2008-10-13 11:50:00,30.55,30.55,29.91,30.09,284255.41465604305,16.403,16.403,16.0594,16.156,284255.4147
2008-10-13 12:00:00,30.13,30.26,30.02,30.21,319941.64515767025,16.1775,16.2473,16.1184,16.2204,319941.6452
2008-10-13 12:10:00,30.23,30.64,30.18,30.63,257546.8522051397,16.2312,16.4513,16.2043,16.4459,257546.8522
2008-10-13 12:20:00,30.64,31.02,30.45,30.86,335540.34339580295,16.4513,16.6553,16.3493,16.5694,335540.3434
2008-10-13 12:30:00,30.81,31.05,30.71,30.97,404107.2831332061,16.5426,16.6715,16.4889,16.6285,404107.2831
2008-10-13 12:40:00,30.96,31.4,30.96,31.35,541241.1626080126,16.6231,16.8594,16.6231,16.8325,541241.1626
2008-10-13 12:50:00,31.37,31.42,31.17,31.36,364717.76456065534,16.8433,16.8701,16.7359,16.8379,364717.7646
2008-10-13 13:00:00,31.35,31.63,31.32,31.54,379867.5793962518,16.8325,16.9829,16.8164,16.9345,379867.5794
2008-10-13 13:10:00,31.54,31.58,31.29,31.49,213444.0579059589,16.9345,16.956,16.8003,16.9077,213444.0579
2008-10-13 13:20:00,31.49,31.73,31.36,31.65,277634.38446863426,16.9077,17.0366,16.8379,16.9936,277634.3845
2008-10-13 13:30:00,31.66,31.7,31.58,31.63,167770.17169790147,16.999,17.0205,16.956,16.9829,167770.1717
2008-10-13 13:40:00,31.63,31.63,31.01,31.45,406127.258444619,16.9829,16.9829,16.65,16.8862,406127.2584
2008-10-13 13:50:00,31.47,31.66,31.34,31.46,447536.7523285826,16.897,16.999,16.8272,16.8916,447536.7523
2008-10-13 14:00:00,31.47,31.72,31.38,31.42,515093.7044102794,16.897,17.0312,16.8486,16.8701,515093.7044
2008-10-13 14:10:00,31.42,31.86,31.38,31.63,332622.6012793177,16.8701,17.1064,16.8486,16.9829,332622.6013
2008-10-13 14:20:00,31.63,31.69,31.25,31.34,188867.69161710245,16.9829,17.0151,16.7788,16.8272,188867.6916
2008-10-13 14:30:00,31.35,31.63,31.3,31.55,465716.5301312984,16.8325,16.9829,16.8057,16.9399,465716.5301
2008-10-13 14:40:00,31.55,32.04,31.5,31.93,351587.92503647174,16.9399,17.203,16.9131,17.1439,351587.925
2008-10-13 14:50:00,31.95,32.27,31.78,32.2,302098.52990685665,17.1547,17.3265,17.0634,17.2889,302098.5299
2008-10-13 15:00:00,32.2,32.84,32.1,32.78,465940.9718325665,17.2889,17.6325,17.2352,17.6003,465940.9718
2008-10-13 15:10:00,32.79,33.53,32.36,32.97,937492.9861968352,17.6057,18.003,17.3748,17.7023,937492.9862
2008-10-13 15:20:00,32.97,33.61,32.68,33.07,535854.5617775782,17.7023,18.046,17.5466,17.756,535854.5618
2008-10-13 15:30:00,33.04,33.04,31.53,32.06,780944.8995623386,17.7399,17.7399,16.9292,17.2137,780944.8996
2008-10-13 15:40:00,32.07,33.35,32.07,33.16,993827.8532151274,17.2191,17.9064,17.2191,17.8044,993827.8532
2008-10-13 15:50:00,33.16,34.27,32.86,34.01,1350690.1582313993,17.8044,18.4003,17.6433,18.2607,1350690.1582
2008-10-14 09:30:00,36.56,38.64,36.49,37.61,2051060.4870384915,19.6299,20.7467,19.5923,20.1937,2051060.487
2008-10-14 09:40:00,37.58,37.68,35.31,36.34,1541353.3834586465,20.1776,20.2313,18.9587,19.5118,1541353.3835
2008-10-14 09:50:00,36.39,36.39,35.38,35.39,1114465.2676467288,19.5386,19.5386,18.9963,19.0017,1114465.2676
2008-10-14 10:00:00,35.39,35.59,33.84,34.02,1042756.144091572,19.0017,19.1091,18.1695,18.2661,1042756.1441
2008-10-14 10:10:00,34.0,34.7,33.66,34.32,963416.0026933004,18.2554,18.6312,18.0728,18.4272,963416.0027
2008-10-14 10:20:00,34.33,34.9,34.28,34.32,870384.9175176747,18.4326,18.7386,18.4057,18.4272,870384.9175
2008-10-14 10:30:00,34.33,34.43,33.86,33.99,720233.4193693188,18.4326,18.4863,18.1802,18.25,720233.4194
2008-10-14 10:40:00,34.0,34.0,32.48,33.15,635170.0145887105,18.2554,18.2554,17.4393,17.799,635170.0146
2008-10-14 10:50:00,33.12,33.46,32.96,33.36,379530.9168443497,17.7829,17.9654,17.697,17.9117,379530.9168
2008-10-14 11:00:00,33.35,33.39,33.1,33.3,314779.4860285041,17.9064,17.9279,17.7721,17.8795,314779.486
2008-10-14 11:10:00,33.29,33.31,32.85,33.05,378969.81259117945,17.8742,17.8849,17.6379,17.7453,378969.8126
2008-10-14 11:20:00,33.04,33.69,32.88,33.26,311076.1979575805,17.7399,18.0889,17.654,17.8581,311076.198
2008-10-14 11:30:00,33.24,33.92,33.23,33.46,263045.67388620804,17.8473,18.2124,17.8419,17.9654,263045.6739
2008-10-14 11:40:00,33.48,33.89,33.46,33.86,427449.22006508807,17.9762,18.1963,17.9654,18.1802,427449.2201
2008-10-14 11:50:00,33.86,33.86,33.43,33.51,196049.8260576815,18.1802,18.1802,17.9493,17.9923,196049.8261
2008-10-14 12:00:00,33.53,33.55,33.14,33.39,200538.66008304345,18.003,18.0138,17.7936,17.9279,200538.6601
2008-10-14 12:10:00,33.39,33.47,33.23,33.26,184154.41589047245,17.9279,17.9708,17.8419,17.8581,184154.4159
2008-10-14 12:20:00,33.26,33.32,33.19,33.24,133991.69565705306,17.8581,17.8903,17.8205,17.8473,133991.6957
2008-10-14 12:30:00,33.24,33.37,33.05,33.31,212209.6285489844,17.8473,17.9171,17.7453,17.8849,212209.6285
2008-10-14 12:40:00,33.34,33.56,33.27,33.55,196386.48860958364,17.901,18.0191,17.8634,18.0138,196386.4886
2008-10-14 12:50:00,33.55,33.59,33.38,33.42,201436.4268881158,18.0138,18.0352,17.9225,17.944,201436.4269
2008-10-14 13:00:00,33.43,33.45,33.19,33.3,411738.3009763214,17.9493,17.9601,17.8205,17.8795,411738.301
2008-10-14 13:10:00,33.32,33.36,32.91,32.96,209516.32813376724,17.8903,17.9117,17.6701,17.697,209516.3281
2008-10-14 13:20:00,32.95,33.02,32.86,32.94,211872.96599708224,17.6916,17.7292,17.6433,17.6862,211872.966
2008-10-14 13:30:00,32.94,33.3,32.93,33.1,230613.84805296824,17.6862,17.8795,17.6809,17.7721,230613.8481
2008-10-14 13:40:00,33.1,33.42,33.05,33.21,248681.40500504992,17.7721,17.944,17.7453,17.8312,248681.405
2008-10-14 13:50:00,33.21,33.37,32.85,33.0,274492.2006508809,17.8312,17.9171,17.6379,17.7185,274492.2007
2008-10-14 14:00:00,32.98,33.27,32.79,32.85,275726.6300078554,17.7077,17.8634,17.6057,17.6379,275726.63
2008-10-14 14:10:00,32.85,32.86,32.53,32.74,723600.0448883402,17.6379,17.6433,17.4661,17.5789,723600.0449
2008-10-14 14:20:00,32.75,33.15,32.59,33.11,325777.1293906408,17.5842,17.799,17.4983,17.7775,325777.1294
2008-10-14 14:30:00,33.13,33.15,32.82,32.99,235776.00718213443,17.7883,17.799,17.6218,17.7131,235776.0072
2008-10-14 14:40:00,32.97,33.04,32.75,32.79,347772.4161149141,17.7023,17.7399,17.5842,17.6057,347772.4161
2008-10-14 14:50:00,32.8,32.92,32.71,32.74,576590.7305577376,17.6111,17.6755,17.5627,17.5789,576590.7306
2008-10-14 15:00:00,32.74,32.99,32.69,32.95,523285.8265065649,17.5789,17.7131,17.552,17.6916,523285.8265
2008-10-14 15:10:00,32.98,33.2,32.91,33.06,378072.045786107,17.7077,17.8258,17.6701,17.7507,378072.0458
2008-10-14 15:20:00,33.04,33.31,32.88,33.22,460105.487599596,17.7399,17.8849,17.654,17.8366,460105.4876
2008-10-14 15:30:00,33.24,34.63,33.24,34.16,947143.9793513634,17.8473,18.5936,17.8473,18.3413,947143.9794
2008-10-14 15:40:00,34.1,34.9,33.97,34.31,862753.8996745595,18.3091,18.7386,18.2393,18.4218,862753.8997
2008-10-14 15:50:00,34.32,34.32,33.79,33.88,797665.8063068117,18.4272,18.4272,18.1426,18.1909,797665.8063
2008-10-15 09:30:00,33.02,33.54,31.64,32.36,591403.8828414319,17.7292,18.0084,16.9882,17.3748,591403.8828
2008-10-15 09:40:00,32.36,32.83,31.54,32.52,867916.0588037256,17.3748,17.6272,16.9345,17.4607,867916.0588
2008-10-15 09:50:00,32.57,32.97,32.42,32.73,513410.3916507687,17.4876,17.7023,17.407,17.5735,513410.3917
2008-10-15 10:00:00,32.74,32.79,32.25,32.54,287397.5984737964,17.5789,17.6057,17.3158,17.4715,287397.5985
2008-10-15 10:10:00,32.53,32.77,32.47,32.56,162046.90831556503,17.4661,17.595,17.4339,17.4822,162046.9083
2008-10-15 10:20:00,32.56,32.94,32.53,32.69,216810.68342498035,17.4822,17.6862,17.4661,17.552,216810.6834
2008-10-15 10:30:00,32.73,33.02,32.64,32.69,191560.9920323196,17.5735,17.7292,17.5252,17.552,191560.992
2008-10-15 10:40:00,32.73,32.9,31.87,32.03,591067.2202895298,17.5735,17.6648,17.1117,17.1976,591067.2203
2008-10-15 10:50:00,32.04,32.14,31.89,31.97,354281.2254516889,17.203,17.2567,17.1225,17.1654,354281.2255
2008-10-15 11:00:00,31.93,32.01,31.14,31.35,781618.224666143,17.1439,17.1869,16.7198,16.8325,781618.2247
2008-10-15 11:10:00,31.33,31.38,31.03,31.18,361463.359892268,16.8218,16.8486,16.6607,16.7413,361463.3599
2008-10-15 11:20:00,31.17,31.2,30.96,31.05,257995.7356076759,16.7359,16.752,16.6231,16.6715,257995.7356
2008-10-15 11:30:00,31.05,31.14,30.63,30.89,399281.7865559421,16.6715,16.7198,16.4459,16.5855,399281.7866
2008-10-15 11:40:00,30.89,31.54,30.88,31.41,399730.6699584783,16.5855,16.9345,16.5802,16.8647,399730.67
2008-10-15 11:50:00,31.41,31.67,31.39,31.57,99652.11536303443,16.8647,17.0043,16.854,16.9507,99652.1154
2008-10-15 12:00:00,31.54,31.65,31.38,31.4,125911.79441140164,16.9345,16.9936,16.8486,16.8594,125911.7944
2008-10-15 12:10:00,31.4,31.61,31.25,31.54,222982.83020985292,16.8594,16.9721,16.7788,16.9345,222982.8302
2008-10-15 12:20:00,31.54,31.54,31.33,31.37,166647.963191561,16.9345,16.9345,16.8218,16.8433,166647.9632
2008-10-15 12:30:00,31.37,31.63,31.36,31.63,196835.37201211983,16.8433,16.9829,16.8379,16.9829,196835.372
2008-10-15 12:40:00,31.63,31.87,31.54,31.61,197620.91796655816,16.9829,17.1117,16.9345,16.9721,197620.918
2008-10-15 12:50:00,31.6,32.0,31.54,31.87,152620.356862305,16.9668,17.1815,16.9345,17.1117,152620.3569
2008-10-15 13:00:00,31.87,31.92,31.63,31.82,265514.5326001571,17.1117,17.1386,16.9829,17.0849,265514.5326
2008-10-15 13:10:00,31.81,31.88,31.36,31.37,151049.26495342833,17.0795,17.1171,16.8379,16.8433,151049.265
2008-10-15 13:20:00,31.44,31.63,31.32,31.37,337896.98125911795,16.8809,16.9829,16.8164,16.8433,337896.9813
2008-10-15 13:30:00,31.37,31.4,30.79,30.92,436651.32981708,16.8433,16.8594,16.5319,16.6017,436651.3298
2008-10-15 13:40:00,30.91,31.01,30.86,30.9,376949.83727976657,16.5963,16.65,16.5694,16.5909,376949.8373
2008-10-15 13:50:00,30.9,30.99,30.63,30.73,477163.0568959712,16.5909,16.6392,16.4459,16.4996,477163.0569
2008-10-15 14:00:00,30.73,30.79,30.08,30.18,463359.89226798335,16.4996,16.5319,16.1506,16.2043,463359.8923
2008-10-15 14:10:00,30.16,30.2,29.5,29.52,421613.7358321176,16.1936,16.2151,15.8392,15.85,421613.7358
2008-10-15 14:20:00,29.52,30.24,29.47,30.08,646167.6579508472,15.85,16.2365,15.8231,16.1506,646167.658
2008-10-15 14:30:00,30.12,30.25,29.81,29.98,295926.383121984,16.1721,16.2419,16.0057,16.0969,295926.3831
2008-10-15 14:40:00,30.01,30.38,29.83,30.12,378296.4874873752,16.1131,16.3117,16.0164,16.1721,378296.4875
2008-10-15 14:50:00,30.11,30.16,29.49,29.5,365054.4271125575,16.1667,16.1936,15.8339,15.8392,365054.4271
2008-10-15 15:00:00,29.49,29.96,29.43,29.95,450566.7152957019,15.8339,16.0862,15.8016,16.0808,450566.7153
2008-10-15 15:10:00,29.98,30.02,29.56,29.74,382224.2172595668,16.0969,16.1184,15.8714,15.9681,382224.2173
2008-10-15 15:20:00,29.74,29.88,29.41,29.48,339019.1897654584,15.9681,16.0433,15.7909,15.8285,339019.1898
2008-10-15 15:30:00,29.47,29.68,29.28,29.55,453147.794860285,15.8231,15.9359,15.7211,15.8661,453147.7949
2008-10-15 15:40:00,29.54,29.85,29.53,29.64,480866.3449668948,15.8607,16.0271,15.8553,15.9144,480866.345
2008-10-15 15:50:00,29.64,30.52,29.58,30.28,1001346.6502076084,15.9144,16.3869,15.8822,16.258,1001346.6502
2008-10-16 09:30:00,30.89,31.47,29.05,30.32,489956.2338682527,16.5855,16.897,15.5976,16.2795,489956.2339
2008-10-16 09:40:00,30.32,30.92,30.11,30.31,394456.289978678,16.2795,16.6017,16.1667,16.2741,394456.29
2008-10-16 09:50:00,30.4,30.46,28.92,29.19,398159.5780496016,16.3225,16.3547,15.5278,15.6728,398159.578
2008-10-16 10:00:00,29.22,29.22,27.73,28.2,802379.0820334418,15.6889,15.6889,14.8889,15.1412,802379.082
2008-10-16 10:10:00,28.22,28.29,26.73,27.02,638873.3026596342,15.152,15.1895,14.3519,14.5077,638873.3027
2008-10-16 10:20:00,27.02,27.42,26.82,26.91,703288.0709235775,14.5077,14.7224,14.4003,14.4486,703288.0709
2008-10-16 10:30:00,26.88,27.03,26.47,26.55,665357.4234092694,14.4325,14.513,14.2123,14.2553,665357.4234
2008-10-16 10:40:00,26.55,26.96,26.42,26.91,773538.3234204915,14.2553,14.4754,14.1855,14.4486,773538.3234
2008-10-16 10:50:00,26.91,27.0,26.11,26.14,497026.1474581977,14.4486,14.4969,14.0191,14.0352,497026.1475
2008-10-16 11:00:00,26.14,26.32,25.74,25.76,499607.2270227808,14.0352,14.1318,13.8204,13.8311,499607.227
2008-10-16 11:10:00,25.76,26.24,25.59,26.06,397037.3695432611,13.8311,14.0889,13.7399,13.9922,397037.3695
2008-10-16 11:20:00,26.06,26.55,26.06,26.32,473571.9896756817,13.9922,14.2553,13.9922,14.1318,473571.9897
2008-10-16 11:30:00,26.32,26.95,26.24,26.78,436314.6672651778,14.1318,14.4701,14.0889,14.3788,436314.6673
2008-10-16 11:40:00,26.78,27.21,26.73,27.09,249691.3926607564,14.3788,14.6097,14.3519,14.5452,249691.3927
2008-10-16 11:50:00,27.11,27.86,26.82,27.8,345640.21995286725,14.556,14.9587,14.4003,14.9265,345640.22
2008-10-16 12:00:00,27.8,27.86,27.4,27.68,355740.09650993155,14.9265,14.9587,14.7117,14.862,355740.0965
2008-10-16 12:10:00,27.67,29.0,27.67,28.14,404219.5039838402,14.8567,15.5708,14.8567,15.109,404219.504
2008-10-16 12:20:00,28.16,29.0,28.15,28.42,469307.5973515879,15.1197,15.5708,15.1144,15.2593,469307.5974
2008-10-16 12:30:00,28.42,28.64,28.19,28.56,257210.18965323755,15.2593,15.3775,15.1359,15.3345,257210.1897
2008-10-16 12:40:00,28.61,28.64,28.09,28.25,169229.04275614407,15.3614,15.3775,15.0822,15.1681,169229.0428
2008-10-16 12:50:00,28.18,28.29,27.62,27.69,161598.02491302884,15.1305,15.1895,14.8298,14.8674,161598.0249
2008-10-16 13:00:00,27.66,28.03,27.53,27.58,168667.93850297385,14.8513,15.0499,14.7815,14.8083,168667.9385
2008-10-16 13:10:00,27.57,28.15,27.57,27.94,138256.08798114688,14.803,15.1144,14.803,15.0016,138256.088
2008-10-16 13:20:00,27.92,28.28,27.8,27.86,155201.4364268881,14.9909,15.1842,14.9265,14.9587,155201.4364
2008-10-16 13:30:00,27.84,27.87,27.31,27.36,137470.54202670854,14.9479,14.964,14.6634,14.6902,137470.542
2008-10-16 13:40:00,27.36,27.59,27.23,27.28,133879.47480641902,14.6902,14.8137,14.6204,14.6473,133879.4748
2008-10-16 13:50:00,27.29,28.03,27.26,27.82,227583.8850858489,14.6526,15.0499,14.6365,14.9372,227583.8851
2008-10-16 14:00:00,27.8,28.07,27.64,27.83,215576.25406800583,14.9265,15.0714,14.8405,14.9426,215576.2541
2008-10-16 14:10:00,27.81,27.97,27.46,27.46,169453.48445741218,14.9318,15.0177,14.7439,14.7439,169453.4845
2008-10-16 14:20:00,27.45,27.52,26.76,26.82,285602.06486365164,14.7385,14.7761,14.3681,14.4003,285602.0649
2008-10-16 14:30:00,26.82,27.29,26.73,27.29,350241.2748288632,14.4003,14.6526,14.3519,14.6526,350241.2748
2008-10-16 14:40:00,27.26,27.69,27.04,27.57,230613.84805296824,14.6365,14.8674,14.5184,14.803,230613.8481
2008-10-16 14:50:00,27.55,28.17,27.45,28.01,400740.6576141847,14.7922,15.1251,14.7385,15.0392,400740.6576
2008-10-16 15:00:00,28.0,28.73,27.84,28.71,282123.2184939962,15.0338,15.4258,14.9479,15.4151,282123.2185
2008-10-16 15:10:00,28.73,29.08,28.52,28.91,433845.8085512288,15.4258,15.6137,15.313,15.5224,433845.8086
2008-10-16 15:20:00,28.88,29.25,28.67,29.23,343171.3612389181,15.5063,15.705,15.3936,15.6943,343171.3612
2008-10-16 15:30:00,29.23,29.56,29.09,29.48,556503.1982942431,15.6943,15.8714,15.6191,15.8285,556503.1983
2008-10-16 15:40:00,29.47,30.73,29.47,30.39,968241.4992705644,15.8231,16.4996,15.8231,16.3171,968241.4993
2008-10-16 15:50:00,30.37,31.15,30.05,30.48,1220850.634047806,16.3063,16.7251,16.1345,16.3654,1220850.634
2008-10-17 09:30:00,28.97,30.03,28.6,29.82,1369543.2611379193,15.5547,16.1238,15.356,16.011,1369543.2611
2008-10-17 09:40:00,29.76,29.93,29.19,29.66,547637.7510941533,15.9788,16.0701,15.6728,15.9251,547637.7511
2008-10-17 09:50:00,29.63,30.18,29.5,29.93,605431.4891706879,15.909,16.2043,15.8392,16.0701,605431.4892
2008-10-17 10:00:00,29.95,30.16,29.9,29.96,223656.15531365728,16.0808,16.1936,16.054,16.0862,223656.1553
2008-10-17 10:10:00,29.92,29.98,29.36,29.41,441027.9429918079,16.0647,16.0969,15.7641,15.7909,441027.943
2008-10-17 10:20:00,29.42,29.66,29.29,29.53,207833.01537425653,15.7963,15.9251,15.7265,15.8553,207833.0154
2008-10-17 10:30:00,29.54,29.59,29.25,29.39,265065.6491976209,15.8607,15.8875,15.705,15.7802,265065.6492
2008-10-17 10:40:00,29.39,29.82,29.2,29.81,316687.2404892829,15.7802,16.011,15.6781,16.0057,316687.2405
2008-10-17 10:50:00,29.8,29.82,29.41,29.64,180451.12781954888,16.0003,16.011,15.7909,15.9144,180451.1278
2008-10-17 11:00:00,29.66,30.1,29.55,30.05,273818.87554707663,15.9251,16.1614,15.8661,16.1345,273818.8755
2008-10-17 11:10:00,30.04,30.11,29.77,29.8,186398.8329031534,16.1292,16.1667,15.9842,16.0003,186398.8329
2008-10-17 11:20:00,29.78,29.83,29.41,29.43,136460.55437100213,15.9896,16.0164,15.7909,15.8016,136460.5544
2008-10-17 11:30:00,29.44,29.45,29.06,29.14,234429.35697452584,15.807,15.8124,15.603,15.6459,234429.357
2008-10-17 11:40:00,29.15,29.33,29.04,29.15,94938.83963640445,15.6513,15.7479,15.5922,15.6513,94938.8396
2008-10-17 11:50:00,29.17,29.41,29.12,29.37,75412.41162608012,15.662,15.7909,15.6352,15.7694,75412.4116
2008-10-17 12:00:00,29.36,29.5,29.24,29.26,95163.28133767254,15.7641,15.8392,15.6996,15.7104,95163.2813
2008-10-17 12:10:00,29.29,29.49,29.28,29.41,116373.02210750755,15.7265,15.8339,15.7211,15.7909,116373.0221
2008-10-17 12:20:00,29.4,29.42,29.01,29.24,264616.7657950847,15.7855,15.7963,15.5761,15.6996,264616.7658
2008-10-17 12:30:00,29.24,29.3,28.98,29.01,208618.5613286949,15.6996,15.7318,15.56,15.5761,208618.5613
2008-10-17 12:40:00,29.01,29.06,28.96,29.02,242397.03736954325,15.5761,15.603,15.5493,15.5815,242397.0374
2008-10-17 12:50:00,29.01,29.59,28.99,29.41,480978.56581752887,15.5761,15.8875,15.5654,15.7909,480978.5658
2008-10-17 13:00:00,29.41,29.66,29.28,29.34,472898.6645718775,15.7909,15.9251,15.7211,15.7533,472898.6646
2008-10-17 13:10:00,29.34,29.43,29.19,29.28,300302.9962967119,15.7533,15.8016,15.6728,15.7211,300302.9963
2008-10-17 13:20:00,29.28,29.37,29.03,29.14,304118.50521826954,15.7211,15.7694,15.5869,15.6459,304118.5052
2008-10-17 13:30:00,29.15,29.45,29.14,29.41,476265.29009089887,15.6513,15.8124,15.6459,15.7909,476265.2901
2008-10-17 13:40:00,29.41,29.45,29.38,29.41,448771.1816855571,15.7909,15.8124,15.7748,15.7909,448771.1817
2008-10-17 13:50:00,29.41,29.42,29.36,29.42,661654.1353383458,15.7909,15.7963,15.7641,15.7963,661654.1353
2008-10-17 14:00:00,29.42,29.85,29.4,29.74,546403.3217371787,15.7963,16.0271,15.7855,15.9681,546403.3217
2008-10-17 14:10:00,29.74,30.02,29.52,29.52,627651.2175962294,15.9681,16.1184,15.85,15.85,627651.2176
2008-10-17 14:20:00,29.53,29.56,29.1,29.31,676355.0667714061,15.8553,15.8714,15.6245,15.7372,676355.0668
2008-10-17 14:30:00,29.31,29.41,29.02,29.05,428908.0911233307,15.7372,15.7909,15.5815,15.5976,428908.0911
2008-10-17 14:40:00,29.05,29.21,28.77,29.16,500280.5521265851,15.5976,15.6835,15.4473,15.6567,500280.5521
2008-10-17 14:50:00,29.15,29.19,28.8,28.85,444843.4519133655,15.6513,15.6728,15.4634,15.4902,444843.4519
2008-10-17 15:00:00,28.87,29.25,28.85,29.01,281562.11424082593,15.501,15.705,15.4902,15.5761,281562.1142
2008-10-17 15:10:00,29.0,29.03,28.6,28.62,433845.8085512288,15.5708,15.5869,15.356,15.3667,433845.8086
2008-10-17 15:20:00,28.6,28.6,28.1,28.51,513634.8333520368,15.356,15.356,15.0875,15.3077,513634.8334
2008-10-17 15:30:00,28.51,28.8,28.03,28.11,867130.5128492874,15.3077,15.4634,15.0499,15.0929,867130.5128
2008-10-17 15:40:00,28.11,28.31,27.62,27.68,749410.8405341712,15.0929,15.2003,14.8298,14.862,749410.8405
2008-10-17 15:50:00,27.68,28.28,27.55,27.69,1234317.1361238917,14.862,15.1842,14.7922,14.8674,1234317.1361
2008-10-20 09:30:00,26.89,26.9,25.65,26.55,1107507.5749074176,14.4379,14.4432,13.7721,14.2553,1107507.5749
2008-10-20 09:40:00,26.59,26.8,26.29,26.41,583997.3066995847,14.2768,14.3895,14.1157,14.1801,583997.3067
2008-10-20 09:50:00,26.43,27.13,26.42,27.09,504096.0610481427,14.1909,14.5667,14.1855,14.5452,504096.061
2008-10-20 10:00:00,27.07,27.91,27.01,27.74,506340.4780608237,14.5345,14.9855,14.5023,14.8942,506340.4781
2008-10-20 10:10:00,27.73,27.82,27.12,27.36,418695.9937156324,14.8889,14.9372,14.5613,14.6902,418695.9937
2008-10-20 10:20:00,27.36,27.45,27.04,27.17,203344.1813488946,14.6902,14.7385,14.5184,14.5882,203344.1813
2008-10-20 10:30:00,27.17,27.37,27.15,27.27,184266.6367411065,14.5882,14.6956,14.5775,14.6419,184266.6367
2008-10-20 10:40:00,27.29,27.4,27.19,27.31,208506.34047806085,14.6526,14.7117,14.5989,14.6634,208506.3405
2008-10-20 10:50:00,27.3,27.38,26.89,27.18,240938.16631130065,14.658,14.7009,14.4379,14.5936,240938.1663
2008-10-20 11:00:00,27.13,27.29,26.95,26.96,193917.6298956346,14.5667,14.6526,14.4701,14.4754,193917.6299
2008-10-20 11:10:00,26.96,27.41,26.79,27.37,273369.9921445404,14.4754,14.7171,14.3842,14.6956,273369.9921
2008-10-20 11:20:00,27.36,27.64,27.31,27.63,224105.03871619343,14.6902,14.8405,14.6634,14.8352,224105.0387
2008-10-20 11:30:00,27.63,27.7,27.53,27.69,240377.0620581304,14.8352,14.8728,14.7815,14.8674,240377.0621
2008-10-20 11:40:00,27.69,27.86,27.5,27.52,163169.1168219055,14.8674,14.9587,14.7654,14.7761,163169.1168
2008-10-20 11:50:00,27.52,27.78,27.49,27.57,214341.8247110313,14.7761,14.9157,14.76,14.803,214341.8247
2008-10-20 12:00:00,27.56,27.69,27.53,27.6,104926.49534283468,14.7976,14.8674,14.7815,14.8191,104926.4953
2008-10-20 12:10:00,27.61,27.79,27.56,27.7,154079.22792054762,14.8244,14.9211,14.7976,14.8728,154079.2279
2008-10-20 12:20:00,27.7,27.8,27.48,27.51,175513.41039165074,14.8728,14.9265,14.7546,14.7707,175513.4104
2008-10-20 12:30:00,27.51,27.65,27.35,27.49,236112.66973403652,14.7707,14.8459,14.6848,14.76,236112.6697
2008-10-20 12:40:00,27.49,27.61,27.37,27.61,130849.51183929974,14.76,14.8244,14.6956,14.8244,130849.5118
2008-10-20 12:50:00,27.59,27.71,27.47,27.59,119964.0893277971,14.8137,14.8781,14.7493,14.8137,119964.0893
2008-10-20 13:00:00,27.59,27.74,27.56,27.64,109303.10851756256,14.8137,14.8942,14.7976,14.8405,109303.1085
2008-10-20 13:10:00,27.64,28.0,27.63,27.94,121198.51868477162,14.8405,15.0338,14.8352,15.0016,121198.5187
2008-10-20 13:20:00,27.95,28.36,27.94,28.34,197620.91796655816,15.007,15.2271,15.0016,15.2164,197620.918
2008-10-20 13:30:00,28.35,28.69,28.35,28.45,255863.539445629,15.2218,15.4043,15.2218,15.2755,255863.5394
2008-10-20 13:40:00,28.46,28.9,28.35,28.84,292671.97845359665,15.2808,15.5171,15.2218,15.4849,292671.9785
2008-10-20 13:50:00,28.84,28.84,28.34,28.35,106834.24980361352,15.4849,15.4849,15.2164,15.2218,106834.2498
2008-10-20 14:00:00,28.36,28.68,28.25,28.5,143754.90966221524,15.2271,15.3989,15.1681,15.3023,143754.9097
2008-10-20 14:10:00,28.5,28.67,28.4,28.51,169229.04275614407,15.3023,15.3936,15.2486,15.3077,169229.0428
2008-10-20 14:20:00,28.51,28.56,28.31,28.39,119290.7642239928,15.3077,15.3345,15.2003,15.2432,119290.7642
2008-10-20 14:30:00,28.37,28.45,28.22,28.44,120300.75187969924,15.2325,15.2755,15.152,15.2701,120300.7519
2008-10-20 14:40:00,28.43,28.92,28.42,28.91,236449.3322859388,15.2647,15.5278,15.2593,15.5224,236449.3323
2008-10-20 14:50:00,28.91,29.61,28.76,29.5,341039.1650768713,15.5224,15.8983,15.4419,15.8392,341039.1651
2008-10-20 15:00:00,29.53,29.76,29.22,29.35,497811.69341263606,15.8553,15.9788,15.6889,15.7587,497811.6934
2008-10-20 15:10:00,29.32,29.68,29.16,29.56,413421.6137358321,15.7426,15.9359,15.6567,15.8714,413421.6137
2008-10-20 15:20:00,29.56,29.61,29.25,29.25,367186.6232746044,15.8714,15.8983,15.705,15.705,367186.6233
2008-10-20 15:30:00,29.24,29.58,29.04,29.32,573336.3258893503,15.6996,15.8822,15.5922,15.7426,573336.3259
2008-10-20 15:40:00,29.31,29.42,29.15,29.19,469756.4807541241,15.7372,15.7963,15.6513,15.6728,469756.4808
2008-10-20 15:50:00,29.19,29.53,29.07,29.4,639995.5111659745,15.6728,15.8553,15.6083,15.7855,639995.5112
2008-10-21 09:30:00,28.58,29.81,28.58,28.97,540904.5000561104,15.3453,16.0057,15.3453,15.5547,540904.5001
2008-10-21 09:40:00,28.95,29.6,28.95,29.5,354056.7837504208,15.5439,15.8929,15.5439,15.8392,354056.7838
2008-10-21 09:50:00,29.51,29.53,29.09,29.36,198630.9056222646,15.8446,15.8553,15.6191,15.7641,198630.9056
2008-10-21 10:00:00,29.34,29.97,29.31,29.96,243855.90842778588,15.7533,16.0916,15.7372,16.0862,243855.9084
2008-10-21 10:10:00,29.95,29.99,29.66,29.88,203007.5187969925,16.0808,16.1023,15.9251,16.0433,203007.5188
2008-10-21 10:20:00,29.86,29.89,29.15,29.16,308944.0017955336,16.0325,16.0486,15.6513,15.6567,308944.0018
2008-10-21 10:30:00,29.15,29.34,28.9,29.24,236224.89058467065,15.6513,15.7533,15.5171,15.6996,236224.8906
2008-10-21 10:40:00,29.24,29.5,29.2,29.24,110874.20042643925,15.6996,15.8392,15.6781,15.6996,110874.2004
2008-10-21 10:50:00,29.2,29.31,29.04,29.15,104926.49534283468,15.6781,15.7372,15.5922,15.6513,104926.4953
2008-10-21 11:00:00,29.15,29.4,29.06,29.25,131859.49949500617,15.6513,15.7855,15.603,15.705,131859.4995
2008-10-21 11:10:00,29.26,29.55,29.25,29.43,116934.1263606778,15.7104,15.8661,15.705,15.8016,116934.1264
2008-10-21 11:20:00,29.42,29.42,29.08,29.22,141510.49264953428,15.7963,15.7963,15.6137,15.6889,141510.4926
2008-10-21 11:30:00,29.23,29.36,29.16,29.17,127482.8863202783,15.6943,15.7641,15.6567,15.662,127482.8863
2008-10-21 11:40:00,29.18,29.35,28.9,28.93,230726.06890360228,15.6674,15.7587,15.5171,15.5332,230726.0689
2008-10-21 11:50:00,28.9,28.92,28.38,28.45,174503.42273594433,15.5171,15.5278,15.2379,15.2755,174503.4227
2008-10-21 12:00:00,28.45,28.8,28.34,28.77,264616.7657950847,15.2755,15.4634,15.2164,15.4473,264616.7658
2008-10-21 12:10:00,28.76,28.85,28.52,28.6,222870.6093592189,15.4419,15.4902,15.313,15.356,222870.6094
2008-10-21 12:20:00,28.6,28.89,28.58,28.81,136909.43777353832,15.356,15.5117,15.3453,15.4687,136909.4378
2008-10-21 12:30:00,28.78,28.93,28.72,28.89,256761.30625070137,15.4526,15.5332,15.4204,15.5117,256761.3063
2008-10-21 12:40:00,28.91,28.91,28.7,28.77,74514.64482100774,15.5224,15.5224,15.4097,15.4473,74514.6448
2008-10-21 12:50:00,28.77,28.86,28.52,28.52,102682.07833015372,15.4473,15.4956,15.313,15.313,102682.0783
2008-10-21 13:00:00,28.52,28.84,28.48,28.78,91347.77241611492,15.313,15.4849,15.2916,15.4526,91347.7724
2008-10-21 13:10:00,28.77,28.84,28.69,28.84,75861.29502861631,15.4473,15.4849,15.4043,15.4849,75861.295
2008-10-21 13:20:00,28.84,29.25,28.82,29.17,251935.80967343727,15.4849,15.705,15.4741,15.662,251935.8097
2008-10-21 13:30:00,29.17,29.33,29.01,29.29,109639.7710694647,15.662,15.7479,15.5761,15.7265,109639.7711
2008-10-21 13:40:00,29.3,29.33,29.15,29.33,94826.6187857704,15.7318,15.7479,15.6513,15.7479,94826.6188
2008-10-21 13:50:00,29.33,29.34,29.11,29.26,71484.68185388845,15.7479,15.7533,15.6298,15.7104,71484.6819
2008-10-21 14:00:00,29.27,29.49,29.27,29.41,135562.78756592973,15.7157,15.8339,15.7157,15.7909,135562.7876
2008-10-21 14:10:00,29.42,29.7,29.36,29.51,151947.03175850073,15.7963,15.9466,15.7641,15.8446,151947.0318
2008-10-21 14:20:00,29.53,29.77,29.47,29.71,175513.41039165074,15.8553,15.9842,15.8231,15.952,175513.4104
2008-10-21 14:30:00,29.74,29.83,29.55,29.71,87420.04264392324,15.9681,16.0164,15.8661,15.952,87420.0426
2008-10-21 14:40:00,29.72,29.94,29.58,29.8,226573.8974301425,15.9573,16.0755,15.8822,16.0003,226573.8974
2008-10-21 14:50:00,29.83,30.01,29.74,29.89,160588.0372573224,16.0164,16.1131,15.9681,16.0486,160588.0373
2008-10-21 15:00:00,29.9,30.26,29.76,29.85,207384.1319717204,16.054,16.2473,15.9788,16.0271,207384.132
2008-10-21 15:10:00,29.86,30.08,29.83,29.83,120300.75187969924,16.0325,16.1506,16.0164,16.0164,120300.7519
2008-10-21 15:20:00,29.82,29.91,29.66,29.73,138704.9713836831,16.011,16.0594,15.9251,15.9627,138704.9714
2008-10-21 15:30:00,29.72,29.79,29.35,29.39,208281.89877679272,15.9573,15.9949,15.7587,15.7802,208281.8988
2008-10-21 15:40:00,29.39,29.42,28.9,28.96,345527.99910223315,15.7802,15.7963,15.5171,15.5493,345527.9991
2008-10-21 15:50:00,28.96,29.21,28.88,29.03,443272.3600044888,15.5493,15.6835,15.5063,15.5869,443272.36
2008-10-22 09:30:00,28.08,28.43,27.72,28.11,275614.4091572214,15.0768,15.2647,14.8835,15.0929,275614.4092
2008-10-22 09:40:00,28.13,28.23,27.8,27.92,194815.39670070697,15.1036,15.1573,14.9265,14.9909,194815.3967
2008-10-22 09:50:00,27.92,28.02,27.46,27.7,336886.9936034115,14.9909,15.0446,14.7439,14.8728,336886.9936
2008-10-22 10:00:00,27.69,27.85,27.35,27.62,327460.4421501515,14.8674,14.9533,14.6848,14.8298,327460.4422
2008-10-22 10:10:00,27.62,28.16,27.53,27.88,236224.89058467065,14.8298,15.1197,14.7815,14.9694,236224.8906
2008-10-22 10:20:00,27.87,28.01,27.57,27.78,150712.6024015262,14.964,15.0392,14.803,14.9157,150712.6024
2008-10-22 10:30:00,27.78,27.99,27.68,27.88,154303.66962181573,14.9157,15.0285,14.862,14.9694,154303.6696
2008-10-22 10:40:00,27.9,28.32,27.88,28.3,232184.9399618449,14.9801,15.2057,14.9694,15.1949,232184.94
2008-10-22 10:50:00,28.31,28.37,28.03,28.19,148917.06879138143,15.2003,15.2325,15.0499,15.1359,148917.0688
2008-10-22 11:00:00,28.19,28.21,27.93,27.96,146111.54752553024,15.1359,15.1466,14.9963,15.0124,146111.5475
2008-10-22 11:10:00,27.98,28.22,27.93,28.18,193805.40904500056,15.0231,15.152,14.9963,15.1305,193805.409
2008-10-22 11:20:00,28.12,28.12,27.86,27.92,91123.33071484682,15.0983,15.0983,14.9587,14.9909,91123.3307
2008-10-22 11:30:00,27.91,28.11,27.85,27.94,74739.08652227583,14.9855,15.0929,14.9533,15.0016,74739.0865
2008-10-22 11:40:00,27.94,28.23,27.9,28.21,150824.82325216025,15.0016,15.1573,14.9801,15.1466,150824.8233
2008-10-22 11:50:00,28.21,28.39,28.16,28.19,104477.6119402985,15.1466,15.2432,15.1197,15.1359,104477.6119
2008-10-22 12:00:00,28.19,28.21,28.11,28.16,147682.6394344069,15.1359,15.1466,15.0929,15.1197,147682.6394
2008-10-22 12:10:00,28.14,28.46,28.09,28.45,219728.4255414656,15.109,15.2808,15.0822,15.2755,219728.4255
2008-10-22 12:20:00,28.44,28.66,28.4,28.45,134103.91650768713,15.2701,15.3882,15.2486,15.2755,134103.9165
2008-10-22 12:30:00,28.43,28.51,28.4,28.49,82931.20861856133,15.2647,15.3077,15.2486,15.2969,82931.2086
2008-10-22 12:40:00,28.47,28.49,28.36,28.4,89215.576254068,15.2862,15.2969,15.2271,15.2486,89215.5763
2008-10-22 12:50:00,28.39,28.58,28.39,28.44,99315.4528111323,15.2432,15.3453,15.2432,15.2701,99315.4528
2008-10-22 13:00:00,28.44,28.46,28.21,28.25,185725.5077993491,15.2701,15.2808,15.1466,15.1681,185725.5078
2008-10-22 13:10:00,28.25,28.26,27.94,28.01,269217.82067108067,15.1681,15.1734,15.0016,15.0392,269217.8207
2008-10-22 13:20:00,28.0,28.03,27.78,27.98,220962.85489844013,15.0338,15.0499,14.9157,15.0231,220962.8549
2008-10-22 13:30:00,27.99,28.05,27.71,27.79,152171.4734597688,15.0285,15.0607,14.8781,14.9211,152171.4735
2008-10-22 13:40:00,27.81,28.37,27.78,28.37,297834.13758276287,14.9318,15.2325,14.9157,15.2325,297834.1376
2008-10-22 13:50:00,28.35,28.36,27.99,28.2,151947.03175850073,15.2218,15.2271,15.0285,15.1412,151947.0318
2008-10-22 14:00:00,28.2,28.21,27.87,27.92,113230.83828975425,15.1412,15.1466,14.964,14.9909,113230.8383
2008-10-22 14:10:00,27.93,27.98,27.79,27.92,174278.98103467622,14.9963,15.0231,14.9211,14.9909,174278.981
2008-10-22 14:20:00,27.91,28.07,27.85,27.98,212658.51195152057,14.9855,15.0714,14.9533,15.0231,212658.512
2008-10-22 14:30:00,27.98,28.02,27.71,27.79,156323.64493322858,15.0231,15.0446,14.8781,14.9211,156323.6449
2008-10-22 14:40:00,27.81,27.81,27.62,27.69,148804.8479407474,14.9318,14.9318,14.8298,14.8674,148804.8479
2008-10-22 14:50:00,27.68,27.68,27.28,27.41,338906.9689148244,14.862,14.862,14.6473,14.7171,338906.9689
2008-10-22 15:00:00,27.4,27.45,27.22,27.4,192346.537986758,14.7117,14.7385,14.615,14.7117,192346.538
2008-10-22 15:10:00,27.41,27.45,26.96,27.1,208730.7821793289,14.7171,14.7385,14.4754,14.5506,208730.7822
2008-10-22 15:20:00,27.09,27.29,26.95,27.03,343844.68634272245,14.5452,14.6526,14.4701,14.513,343844.6863
2008-10-22 15:30:00,27.03,27.04,26.44,26.44,396364.0444394568,14.513,14.5184,14.1962,14.1962,396364.0444
2008-10-22 15:40:00,26.44,26.68,25.92,26.64,727078.8912579957,14.1962,14.3251,13.917,14.3036,727078.8913
2008-10-22 15:50:00,26.62,26.96,26.42,26.86,978004.7132757264,14.2929,14.4754,14.1855,14.4217,978004.7133
2008-10-23 09:30:00,27.13,27.42,26.29,26.53,563909.7744360901,14.5667,14.7224,14.1157,14.2446,563909.7744
2008-10-23 09:40:00,26.5,26.87,25.6,25.77,440017.9553361014,14.2285,14.4271,13.7452,13.8365,440017.9553
2008-10-23 09:50:00,25.75,25.91,25.46,25.84,478285.26540231175,13.8258,13.9117,13.6701,13.8741,478285.2654
2008-10-23 10:00:00,25.84,25.86,25.48,25.58,551677.701716979,13.8741,13.8848,13.6808,13.7345,551677.7017
2008-10-23 10:10:00,25.61,25.72,25.09,25.31,511165.9746380877,13.7506,13.8097,13.4714,13.5895,511165.9746
2008-10-23 10:20:00,25.3,25.69,25.12,25.13,408259.4546066659,13.5841,13.7935,13.4875,13.4929,408259.4546
2008-10-23 10:30:00,25.14,25.2,24.95,25.09,430591.4038828414,13.4982,13.5305,13.3962,13.4714,430591.4039
2008-10-23 10:40:00,25.09,25.45,25.03,25.17,750196.3864886096,13.4714,13.6647,13.4392,13.5143,750196.3865
2008-10-23 10:50:00,25.18,25.42,25.14,25.41,433172.4834474245,13.5197,13.6486,13.4982,13.6432,433172.4834
2008-10-23 11:00:00,25.4,25.54,25.04,25.1,407137.2461003254,13.6378,13.713,13.4445,13.4768,407137.2461
2008-10-23 11:10:00,25.08,25.46,25.06,25.33,392324.0938166311,13.466,13.6701,13.4553,13.6003,392324.0938
2008-10-23 11:20:00,25.34,25.5,25.31,25.41,486028.50409606105,13.6056,13.6915,13.5895,13.6432,486028.5041
2008-10-23 11:30:00,25.41,25.49,25.32,25.32,404668.3873863764,13.6432,13.6862,13.5949,13.5949,404668.3874
2008-10-23 11:40:00,25.32,25.49,25.14,25.42,331612.6136236112,13.5949,13.6862,13.4982,13.6486,331612.6136
2008-10-23 11:50:00,25.41,25.49,25.2,25.24,268432.27471664234,13.6432,13.6862,13.5305,13.5519,268432.2747
2008-10-23 12:00:00,25.25,25.25,24.95,24.96,290539.7822915498,13.5573,13.5573,13.3962,13.4016,290539.7823
2008-10-23 12:10:00,24.96,25.03,24.83,24.91,440242.3970373696,13.4016,13.4392,13.3318,13.3747,440242.397
2008-10-23 12:20:00,24.9,24.96,24.68,24.76,264953.4283469869,13.3694,13.4016,13.2513,13.2942,264953.4283
2008-10-23 12:30:00,24.76,24.82,24.51,24.54,401526.2035686231,13.2942,13.3264,13.16,13.1761,401526.2036
2008-10-23 12:40:00,24.54,24.75,24.27,24.66,309392.8851980698,13.1761,13.2888,13.0311,13.2405,309392.8852
2008-10-23 12:50:00,24.66,24.75,24.17,24.18,327684.88385141955,13.2405,13.2888,12.9774,12.9828,327684.8839
2008-10-23 13:00:00,24.18,24.29,23.88,24.26,399618.4491078442,12.9828,13.0419,12.8217,13.0257,399618.4491
2008-10-23 13:10:00,24.26,24.55,24.16,24.4,270115.58747615304,13.0257,13.1815,12.9721,13.1009,270115.5875
2008-10-23 13:20:00,24.39,24.4,24.1,24.1,192458.758837392,13.0955,13.1009,12.9398,12.9398,192458.7588
2008-10-23 13:30:00,24.1,24.28,23.88,24.06,304567.3886208057,12.9398,13.0365,12.8217,12.9184,304567.3886
2008-10-23 13:40:00,24.09,24.13,23.75,23.81,416788.2392548535,12.9345,12.9559,12.7519,12.7841,416788.2393
2008-10-23 13:50:00,23.82,23.9,23.61,23.89,334642.5765907305,12.7895,12.8325,12.6767,12.8271,334642.5766
2008-10-23 14:00:00,23.88,24.55,23.86,24.53,638873.3026596342,12.8217,13.1815,12.811,13.1707,638873.3027
2008-10-23 14:10:00,24.51,24.63,23.9,24.06,565031.9829424307,13.16,13.2244,12.8325,12.9184,565031.9829
2008-10-23 14:20:00,24.04,24.28,23.99,24.19,462462.125462911,12.9076,13.0365,12.8808,12.9882,462462.1255
2008-10-23 14:30:00,24.2,24.48,24.07,24.48,365839.9730669959,12.9935,13.1439,12.9237,13.1439,365839.9731
2008-10-23 14:40:00,24.5,24.67,23.91,23.92,610369.2065985859,13.1546,13.2459,12.8378,12.8432,610369.2066
2008-10-23 14:50:00,23.93,24.15,23.92,24.14,428346.9868701605,12.8486,12.9667,12.8432,12.9613,428346.9869
2008-10-23 15:00:00,24.15,24.61,23.99,24.57,504320.5027494108,12.9667,13.2137,12.8808,13.1922,504320.5027
2008-10-23 15:10:00,24.54,24.95,24.53,24.77,677140.6127258444,13.1761,13.3962,13.1707,13.2996,677140.6127
2008-10-23 15:20:00,24.76,24.97,24.46,24.86,592974.9747503086,13.2942,13.407,13.1331,13.3479,592974.9748
2008-10-23 15:30:00,24.86,24.88,24.52,24.56,477611.94029850746,13.3479,13.3586,13.1653,13.1868,477611.9403
2008-10-23 15:40:00,24.56,25.29,24.49,24.95,813601.1670968465,13.1868,13.5788,13.1492,13.3962,813601.1671
2008-10-23 15:50:00,24.95,25.16,24.76,24.86,1193805.4090450006,13.3962,13.509,13.2942,13.3479,1193805.409
2008-10-24 09:30:00,22.56,23.36,22.28,23.17,639771.0694647065,12.113,12.5425,11.9626,12.4405,639771.0695
2008-10-24 09:40:00,23.24,23.92,22.55,23.92,619346.8746493098,12.4781,12.8432,12.1076,12.8432,619346.8746
2008-10-24 09:50:00,23.88,24.13,23.4,23.72,435865.78386264166,12.8217,12.9559,12.564,12.7358,435865.7839
2008-10-24 10:00:00,23.71,23.93,23.2,23.67,464257.6590730557,12.7304,12.8486,12.4566,12.709,464257.6591
2008-10-24 10:10:00,23.67,23.7,23.2,23.35,164291.325328246,12.709,12.7251,12.4566,12.5371,164291.3253
2008-10-24 10:20:00,23.39,23.5,23.05,23.23,224890.5846706318,12.5586,12.6177,12.3761,12.4727,224890.5847
2008-10-24 10:30:00,23.22,23.59,23.13,23.32,250028.0552126585,12.4673,12.666,12.419,12.521,250028.0552
2008-10-24 10:40:00,23.31,23.59,23.14,23.28,155538.09897879025,12.5157,12.666,12.4244,12.4996,155538.099
2008-10-24 10:50:00,23.3,23.45,23.11,23.21,286163.1691168219,12.5103,12.5908,12.4083,12.462,286163.1691
2008-10-24 11:00:00,23.21,23.53,23.13,23.14,219503.9838401975,12.462,12.6338,12.419,12.4244,219503.9838
2008-10-24 11:10:00,23.17,23.24,23.11,23.23,194478.73414880483,12.4405,12.4781,12.4083,12.4727,194478.7341
2008-10-24 11:20:00,23.23,23.66,23.2,23.46,258107.95645831,12.4727,12.7036,12.4566,12.5962,258107.9565
2008-10-24 11:30:00,23.46,23.66,23.2,23.61,208394.1196274268,12.5962,12.7036,12.4566,12.6767,208394.1196
2008-10-24 11:40:00,23.61,23.63,23.2,23.34,197172.034564022,12.6767,12.6875,12.4566,12.5318,197172.0346
2008-10-24 11:50:00,23.35,23.64,23.16,23.48,561665.3574234092,12.5371,12.6929,12.4351,12.6069,561665.3574
2008-10-24 12:00:00,23.46,23.71,23.36,23.64,373695.4326113792,12.5962,12.7304,12.5425,12.6929,373695.4326
2008-10-24 12:10:00,23.62,23.78,23.54,23.74,288632.02783077094,12.6821,12.768,12.6392,12.7465,288632.0278
2008-10-24 12:20:00,23.73,23.77,23.49,23.53,210975.19919200987,12.7412,12.7627,12.6123,12.6338,210975.1992
2008-10-24 12:30:00,23.53,23.68,23.45,23.62,172259.00572326337,12.6338,12.7143,12.5908,12.6821,172259.0057
2008-10-24 12:40:00,23.62,23.69,23.31,23.44,203231.96049826057,12.6821,12.7197,12.5157,12.5855,203231.9605
2008-10-24 12:50:00,23.47,24.0,23.44,23.96,241835.933116373,12.6016,12.8861,12.5855,12.8647,241835.9331
2008-10-24 13:00:00,23.96,24.47,23.91,24.18,310851.7562563124,12.8647,13.1385,12.8378,12.9828,310851.7563
2008-10-24 13:10:00,24.18,24.93,24.14,24.91,258107.95645831,12.9828,13.3855,12.9613,13.3747,258107.9565
2008-10-24 13:20:00,24.91,26.06,24.72,25.84,827404.3317248344,13.3747,13.9922,13.2727,13.8741,827404.3317
2008-10-24 13:30:00,25.84,26.14,25.17,25.93,812478.9585905061,13.8741,14.0352,13.5143,13.9224,812478.9586
2008-10-24 13:40:00,25.95,26.07,25.21,25.24,513522.61250140273,13.9331,13.9976,13.5358,13.5519,513522.6125
2008-10-24 13:50:00,25.24,25.38,24.94,25.04,405566.1541914488,13.5519,13.6271,13.3909,13.4445,405566.1542
2008-10-24 14:00:00,25.03,25.19,24.44,24.66,538323.4204915273,13.4392,13.5251,13.1224,13.2405,538323.4205
2008-10-24 14:10:00,24.66,25.25,24.62,25.24,566378.6331500392,13.2405,13.5573,13.219,13.5519,566378.6332
2008-10-24 14:20:00,25.22,25.62,24.8,25.14,728762.2040175064,13.5412,13.756,13.3157,13.4982,728762.204
2008-10-24 14:30:00,25.14,26.1,25.0,25.9,840534.171249018,13.4982,14.0137,13.4231,13.9063,840534.1712
2008-10-24 14:40:00,25.9,26.84,25.89,26.11,1038491.7517674784,13.9063,14.411,13.9009,14.0191,1038491.7518
2008-10-24 14:50:00,26.11,27.44,26.1,27.32,669397.3740320951,14.0191,14.7332,14.0137,14.6687,669397.374
2008-10-24 15:00:00,27.31,28.02,27.07,27.07,882729.21108742,14.6634,15.0446,14.5345,14.5345,882729.2111
2008-10-24 15:10:00,27.09,27.58,26.73,26.86,647514.3081584558,14.5452,14.8083,14.3519,14.4217,647514.3082
2008-10-24 15:20:00,26.87,27.45,26.78,27.3,496016.15980249125,14.4271,14.7385,14.3788,14.658,496016.1598
2008-10-24 15:30:00,27.35,27.35,26.78,26.88,580294.0186286612,14.6848,14.6848,14.3788,14.4325,580294.0186
2008-10-24 15:40:00,26.88,27.5,26.88,27.35,591740.545393334,14.4325,14.7654,14.4325,14.6848,591740.5454
2008-10-24 15:50:00,27.35,27.48,26.36,26.5,1087868.9260464597,14.6848,14.7546,14.1533,14.2285,1087868.926
2008-10-27 09:30:00,25.52,26.09,25.23,25.84,511502.63718998985,13.7023,14.0083,13.5466,13.8741,511502.6372
2008-10-27 09:40:00,25.79,26.12,24.95,25.0,575692.9637526652,13.8472,14.0244,13.3962,13.4231,575692.9638
2008-10-27 09:50:00,24.99,25.41,24.84,25.05,481427.4492200651,13.4177,13.6432,13.3372,13.4499,481427.4492
2008-10-27 10:00:00,25.02,25.7,24.95,25.36,515654.80866344966,13.4338,13.7989,13.3962,13.6164,515654.8087
2008-10-27 10:10:00,25.36,25.54,24.29,24.36,502300.5274379979,13.6164,13.713,13.0419,13.0794,502300.5274
2008-10-27 10:20:00,24.38,24.96,24.26,24.9,355066.77140612726,13.0902,13.4016,13.0257,13.3694,355066.7714
2008-10-27 10:30:00,24.87,24.95,24.58,24.92,298058.57928403094,13.3533,13.3962,13.1976,13.3801,298058.5793
2008-10-27 10:40:00,24.92,24.97,24.55,24.64,246998.0922455392,13.3801,13.407,13.1815,13.2298,246998.0922
2008-10-27 10:50:00,24.64,24.82,24.43,24.55,380765.3462013242,13.2298,13.3264,13.117,13.1815,380765.3462
2008-10-27 11:00:00,24.53,24.72,24.41,24.62,283582.0895522388,13.1707,13.2727,13.1063,13.219,283582.0896
2008-10-27 11:10:00,24.66,24.83,24.52,24.69,287060.93592189427,13.2405,13.3318,13.1653,13.2566,287060.9359
2008-10-27 11:20:00,24.69,24.76,24.34,24.62,215688.47491863987,13.2566,13.2942,13.0687,13.219,215688.4749
2008-10-27 11:30:00,24.62,24.67,24.29,24.38,253282.45988104588,13.219,13.2459,13.0419,13.0902,253282.4599
2008-10-27 11:40:00,24.34,24.61,24.28,24.33,200650.88093367743,13.0687,13.2137,13.0365,13.0633,200650.8809
2008-10-27 11:50:00,24.34,24.74,24.28,24.67,274492.2006508809,13.0687,13.2835,13.0365,13.2459,274492.2007
2008-10-27 12:00:00,24.63,25.32,24.62,25.21,319268.320053866,13.2244,13.5949,13.219,13.5358,319268.3201
2008-10-27 12:10:00,25.19,25.38,24.94,25.05,218718.4378857592,13.5251,13.6271,13.3909,13.4499,218718.4379
2008-10-27 12:20:00,25.06,25.22,24.92,25.02,198406.46392099647,13.4553,13.5412,13.3801,13.4338,198406.4639
2008-10-27 12:30:00,25.01,25.24,24.9,25.22,167657.9508472674,13.4284,13.5519,13.3694,13.5412,167657.9508
2008-10-27 12:40:00,25.23,25.24,24.86,24.9,238918.19099988777,13.5466,13.5519,13.3479,13.3694,238918.191
2008-10-27 12:50:00,24.9,25.2,24.75,25.16,244865.8960834923,13.3694,13.5305,13.2888,13.509,244865.8961
2008-10-27 13:00:00,25.16,25.25,24.83,24.95,199416.4515767029,13.509,13.5573,13.3318,13.3962,199416.4516
2008-10-27 13:10:00,24.96,25.08,24.85,24.85,187072.15800695767,13.4016,13.466,13.3425,13.3425,187072.158
2008-10-27 13:20:00,24.86,25.4,24.84,25.4,231174.95230613847,13.3479,13.6378,13.3372,13.6378,231174.9523
2008-10-27 13:30:00,25.4,25.71,25.28,25.56,329255.9757602962,13.6378,13.8043,13.5734,13.7237,329255.9758
2008-10-27 13:40:00,25.55,25.84,25.53,25.71,264616.7657950847,13.7184,13.8741,13.7076,13.8043,264616.7658
2008-10-27 13:50:00,25.71,25.71,25.43,25.45,240489.28290876443,13.8043,13.8043,13.6539,13.6647,240489.2829
2008-10-27 14:00:00,25.46,25.52,25.08,25.27,305352.9345752441,13.6701,13.7023,13.466,13.568,305352.9346
2008-10-27 14:10:00,25.28,25.28,24.83,25.05,242509.2582201773,13.5734,13.5734,13.3318,13.4499,242509.2582
2008-10-27 14:20:00,25.02,25.3,24.94,25.0,284030.972954775,13.4338,13.5841,13.3909,13.4231,284030.973
2008-10-27 14:30:00,25.0,25.11,24.87,24.87,277409.9427673662,13.4231,13.4821,13.3533,13.3533,277409.9428
2008-10-27 14:40:00,24.88,25.26,24.83,24.95,262596.7904836719,13.3586,13.5627,13.3318,13.3962,262596.7905
2008-10-27 14:50:00,24.95,25.05,24.57,24.72,275951.0717091236,13.3962,13.4499,13.1922,13.2727,275951.0717
2008-10-27 15:00:00,24.73,24.93,24.66,24.83,295701.94142071594,13.2781,13.3855,13.2405,13.3318,295701.9414
2008-10-27 15:10:00,24.82,25.04,24.72,24.75,253170.23903041185,13.3264,13.4445,13.2727,13.2888,253170.239
2008-10-27 15:20:00,24.74,24.96,24.02,24.78,1109190.8876669283,13.2835,13.4016,12.8969,13.3049,1109190.8877
2008-10-27 15:30:00,24.78,24.85,24.34,24.61,411513.85927505326,13.3049,13.3425,13.0687,13.2137,411513.8593
2008-10-27 15:40:00,24.6,24.64,24.04,24.04,684322.7471664235,13.2083,13.2298,12.9076,12.9076,684322.7472
2008-10-27 15:50:00,24.05,24.26,23.31,23.39,1012905.3978229156,12.913,13.0257,12.5157,12.5586,1012905.3978
2008-10-28 09:30:00,24.56,24.91,23.5,23.87,477275.2777466053,13.1868,13.3747,12.6177,12.8163,477275.2777
2008-10-28 09:40:00,23.89,24.42,23.85,24.15,348557.96206935245,12.8271,13.1117,12.8056,12.9667,348557.9621
2008-10-28 09:50:00,24.13,24.27,23.46,23.75,520929.1886432499,12.9559,13.0311,12.5962,12.7519,520929.1886
2008-10-28 10:00:00,23.75,23.86,23.06,23.2,895073.5046571653,12.7519,12.811,12.3814,12.4566,895073.5047
2008-10-28 10:10:00,23.2,23.3,22.4,22.61,616429.1325328245,12.4566,12.5103,12.0271,12.1398,616429.1325
2008-10-28 10:20:00,22.63,23.02,22.61,22.85,437549.0966221524,12.1506,12.36,12.1398,12.2687,437549.0966
2008-10-28 10:30:00,22.85,22.98,22.74,22.79,414094.9388396364,12.2687,12.3385,12.2096,12.2365,414094.9388
2008-10-28 10:40:00,22.78,22.94,22.59,22.92,448771.1816855571,12.2311,12.317,12.1291,12.3063,448771.1817
2008-10-28 10:50:00,22.9,22.92,22.44,22.47,497138.36830883176,12.2955,12.3063,12.0485,12.0647,497138.3683
2008-10-28 11:00:00,22.47,22.87,22.46,22.83,509594.8827292111,12.0647,12.2794,12.0593,12.2579,509594.8827
2008-10-28 11:10:00,22.84,23.27,22.82,23.21,326450.45449444506,12.2633,12.4942,12.2526,12.462,326450.4545
2008-10-28 11:20:00,23.21,23.24,23.06,23.22,264280.1032431826,12.462,12.4781,12.3814,12.4673,264280.1032
2008-10-28 11:30:00,23.22,23.54,23.19,23.41,345415.7782515991,12.4673,12.6392,12.4512,12.5694,345415.7783
2008-10-28 11:40:00,23.37,23.53,23.17,23.23,248008.07990124563,12.5479,12.6338,12.4405,12.4727,248008.0799
2008-10-28 11:50:00,23.23,23.23,23.07,23.13,256985.74795196948,12.4727,12.4727,12.3868,12.419,256985.748
2008-10-28 12:00:00,23.1,23.19,23.03,23.17,254068.00583548425,12.4029,12.4512,12.3653,12.4405,254068.0058
2008-10-28 12:10:00,23.17,23.27,23.12,23.17,256087.98114689707,12.4405,12.4942,12.4137,12.4405,256087.9811
2008-10-28 12:20:00,23.18,23.2,23.01,23.08,135562.78756592973,12.4459,12.4566,12.3546,12.3922,135562.7876
2008-10-28 12:30:00,23.08,23.35,23.07,23.27,307372.9098866569,12.3922,12.5371,12.3868,12.4942,307372.9099
2008-10-28 12:40:00,23.27,23.76,23.25,23.66,295028.61631691165,12.4942,12.7573,12.4835,12.7036,295028.6163
2008-10-28 12:50:00,23.7,23.77,23.61,23.69,145662.66412299406,12.7251,12.7627,12.6767,12.7197,145662.6641
2008-10-28 13:00:00,23.69,23.97,23.61,23.88,156323.64493322858,12.7197,12.87,12.6767,12.8217,156323.6449
2008-10-28 13:10:00,23.9,23.94,23.7,23.7,212546.29110088653,12.8325,12.8539,12.7251,12.7251,212546.2911
2008-10-28 13:20:00,23.71,23.84,23.63,23.73,149141.51049264954,12.7304,12.8002,12.6875,12.7412,149141.5105
2008-10-28 13:30:00,23.73,23.86,23.63,23.76,164515.76702951407,12.7412,12.811,12.6875,12.7573,164515.767
2008-10-28 13:40:00,23.77,23.82,23.65,23.78,154191.4487711817,12.7627,12.7895,12.6982,12.768,154191.4488
2008-10-28 13:50:00,23.76,23.77,23.36,23.43,189989.90012344293,12.7573,12.7627,12.5425,12.5801,189989.9001
2008-10-28 14:00:00,23.43,24.06,23.41,24.05,261025.6985747952,12.5801,12.9184,12.5694,12.913,261025.6986
2008-10-28 14:10:00,24.04,24.26,23.98,24.12,257434.6313545057,12.9076,13.0257,12.8754,12.9506,257434.6314
2008-10-28 14:20:00,24.11,24.47,23.96,24.42,254068.00583548425,12.9452,13.1385,12.8647,13.1117,254068.0058
2008-10-28 14:30:00,24.38,24.72,24.33,24.43,277297.7219167321,13.0902,13.2727,13.0633,13.117,277297.7219
2008-10-28 14:40:00,24.43,25.11,24.39,24.83,328358.20895522385,13.117,13.4821,13.0955,13.3318,328358.209
2008-10-28 14:50:00,24.83,25.07,24.58,24.92,302098.52990685665,13.3318,13.4607,13.1976,13.3801,302098.5299
2008-10-28 15:00:00,24.92,25.05,24.69,24.77,325777.1293906408,13.3801,13.4499,13.2566,13.2996,325777.1294
2008-10-28 15:10:00,24.77,25.44,24.75,25.32,352710.13354281225,13.2996,13.6593,13.2888,13.5949,352710.1335
2008-10-28 15:20:00,25.33,26.04,25.33,25.9,764785.0970710358,13.6003,13.9815,13.6003,13.9063,764785.0971
2008-10-28 15:30:00,25.9,25.98,25.41,25.65,557625.4068005835,13.9063,13.9493,13.6432,13.7721,557625.4068
2008-10-28 15:40:00,25.66,25.96,25.63,25.86,698013.6909437773,13.7774,13.9385,13.7613,13.8848,698013.6909
2008-10-28 15:50:00,25.83,27.02,25.57,26.54,1499943.8895746828,13.8687,14.5077,13.7291,14.2499,1499943.8896
2008-10-29 09:30:00,26.73,27.76,26.14,26.64,641117.719672315,14.3519,14.905,14.0352,14.3036,641117.7197
2008-10-29 09:40:00,26.62,27.73,26.42,27.67,838738.6376388733,14.2929,14.8889,14.1855,14.8567,838738.6376
2008-10-29 09:50:00,27.67,27.83,26.89,27.24,653125.3506901582,14.8567,14.9426,14.4379,14.6258,653125.3507
2008-10-29 10:00:00,27.25,28.3,27.07,27.86,583997.3066995847,14.6311,15.1949,14.5345,14.9587,583997.3067
2008-10-29 10:10:00,27.86,28.19,27.73,28.09,430703.6247334754,14.9587,15.1359,14.8889,15.0822,430703.6247
2008-10-29 10:20:00,28.1,28.31,27.77,27.83,396364.0444394568,15.0875,15.2003,14.9103,14.9426,396364.0444
2008-10-29 10:30:00,27.83,27.99,27.79,27.83,442599.03490068455,14.9426,15.0285,14.9211,14.9426,442599.0349
2008-10-29 10:40:00,27.83,27.85,27.31,27.32,537201.2119851868,14.9426,14.9533,14.6634,14.6687,537201.212
2008-10-29 10:50:00,27.32,27.52,27.13,27.13,482100.7743238693,14.6687,14.7761,14.5667,14.5667,482100.7743
2008-10-29 11:00:00,27.15,27.59,27.14,27.58,300078.5545954438,14.5775,14.8137,14.5721,14.8083,300078.5546
2008-10-29 11:10:00,27.55,27.64,27.37,27.64,206149.7026147458,14.7922,14.8405,14.6956,14.8405,206149.7026
2008-10-29 11:20:00,27.64,27.7,27.36,27.47,204578.6107058692,14.8405,14.8728,14.6902,14.7493,204578.6107
2008-10-29 11:30:00,27.47,27.7,27.33,27.44,160363.5955560543,14.7493,14.8728,14.6741,14.7332,160363.5956
2008-10-29 11:40:00,27.45,27.48,27.16,27.31,160588.0372573224,14.7385,14.7546,14.5828,14.6634,160588.0373
2008-10-29 11:50:00,27.31,27.37,27.13,27.29,169116.82190551003,14.6634,14.6956,14.5667,14.6526,169116.8219
2008-10-29 12:00:00,27.29,27.36,27.07,27.18,130400.62843676354,14.6526,14.6902,14.5345,14.5936,130400.6284
2008-10-29 12:10:00,27.19,27.21,26.91,27.0,226125.01402760632,14.5989,14.6097,14.4486,14.4969,226125.014
2008-10-29 12:20:00,27.01,27.29,26.98,27.29,156099.20323196048,14.5023,14.6526,14.4862,14.6526,156099.2032
2008-10-29 12:30:00,27.29,27.72,27.29,27.47,242845.92077207944,14.6526,14.8835,14.6526,14.7493,242845.9208
2008-10-29 12:40:00,27.46,27.46,27.25,27.34,120188.5310290652,14.7439,14.7439,14.6311,14.6795,120188.531
2008-10-29 12:50:00,27.33,27.52,27.31,27.34,131410.61609246998,14.6741,14.7761,14.6634,14.6795,131410.6161
2008-10-29 13:00:00,27.34,27.38,27.18,27.29,126809.56121647402,14.6795,14.7009,14.5936,14.6526,126809.5612
2008-10-29 13:10:00,27.29,27.3,27.15,27.18,159465.82875098192,14.6526,14.658,14.5775,14.5936,159465.8288
2008-10-29 13:20:00,27.18,27.47,27.15,27.47,243743.6875771518,14.5936,14.7493,14.5775,14.7493,243743.6876
2008-10-29 13:30:00,27.45,28.03,27.45,27.91,306026.2596790483,14.7385,15.0499,14.7385,14.9855,306026.2597
2008-10-29 13:40:00,27.89,27.98,27.71,27.85,289305.35293457523,14.9748,15.0231,14.8781,14.9533,289305.3529
2008-10-29 13:50:00,27.85,28.02,27.73,27.74,142632.70115587476,14.9533,15.0446,14.8889,14.8942,142632.7012
2008-10-29 14:00:00,27.75,27.8,27.37,27.55,261699.02367859948,14.8996,14.9265,14.6956,14.7922,261699.0237
2008-10-29 14:10:00,27.58,28.03,27.21,28.03,362697.7892492425,14.8083,15.0499,14.6097,15.0499,362697.7892
2008-10-29 14:20:00,28.01,28.05,26.06,26.88,746717.540118954,15.0392,15.0607,13.9922,14.4325,746717.5401
2008-10-29 14:30:00,26.88,27.04,26.42,27.02,417349.34350802377,14.4325,14.5184,14.1855,14.5077,417349.3435
2008-10-29 14:40:00,27.01,27.22,26.88,27.12,383121.9840646392,14.5023,14.615,14.4325,14.5613,383121.9841
2008-10-29 14:50:00,27.12,27.41,27.02,27.23,317360.5655930872,14.5613,14.7171,14.5077,14.6204,317360.5656
2008-10-29 15:00:00,27.24,27.45,27.13,27.28,428571.4285714285,14.6258,14.7385,14.5667,14.6473,428571.4286
2008-10-29 15:10:00,27.28,28.06,27.17,27.93,410279.4299180788,14.6473,15.0661,14.5882,14.9963,410279.4299
2008-10-29 15:20:00,27.94,28.59,27.94,28.36,467736.5054427112,15.0016,15.3506,15.0016,15.2271,467736.5054
2008-10-29 15:30:00,28.36,28.59,27.79,28.05,540343.3958029401,15.2271,15.3506,14.9211,15.0607,540343.3958
2008-10-29 15:40:00,28.05,28.99,28.05,28.94,614409.1572214117,15.0607,15.5654,15.0607,15.5385,614409.1572
2008-10-29 15:50:00,28.94,29.04,25.67,25.79,1168443.4968017058,15.5385,15.5922,13.7828,13.8472,1168443.4968
2008-10-30 09:30:00,27.23,28.47,26.75,28.11,787004.8254965772,14.6204,15.2862,14.3627,15.0929,787004.8255
2008-10-30 09:40:00,28.12,29.18,27.98,29.01,585905.0611603636,15.0983,15.6674,15.0231,15.5761,585905.0612
2008-10-30 09:50:00,29.01,30.06,28.61,29.01,976658.063068118,15.5761,16.1399,15.3614,15.5761,976658.0631
2008-10-30 10:00:00,29.03,29.53,28.81,29.29,505779.37380765344,15.5869,15.8553,15.4687,15.7265,505779.3738
2008-10-30 10:10:00,29.28,29.33,28.64,28.64,586241.7237122657,15.7211,15.7479,15.3775,15.3775,586241.7237
2008-10-30 10:20:00,28.59,28.67,28.19,28.35,420154.864773875,15.3506,15.3936,15.1359,15.2218,420154.8648
2008-10-30 10:30:00,28.35,28.69,28.27,28.49,389069.68914824375,15.2218,15.4043,15.1788,15.2969,389069.6891
2008-10-30 10:40:00,28.5,28.57,28.09,28.17,273145.55044327234,15.3023,15.3399,15.0822,15.1251,273145.5504
2008-10-30 10:50:00,28.16,28.24,28.1,28.17,370104.3653910896,15.1197,15.1627,15.0875,15.1251,370104.3654
2008-10-30 11:00:00,28.18,28.27,27.83,27.91,437885.7591740545,15.1305,15.1788,14.9426,14.9855,437885.7592
2008-10-30 11:10:00,27.93,28.07,27.53,27.53,287060.93592189427,14.9963,15.0714,14.7815,14.7815,287060.9359
2008-10-30 11:20:00,27.54,27.76,27.16,27.22,349119.0663225227,14.7869,14.905,14.5828,14.615,349119.0663
2008-10-30 11:30:00,27.21,27.36,26.93,27.15,466165.41353383457,14.6097,14.6902,14.4593,14.5775,466165.4135
2008-10-30 11:40:00,27.19,27.27,26.74,26.75,295140.8371675457,14.5989,14.6419,14.3573,14.3627,295140.8372
2008-10-30 11:50:00,26.76,26.79,25.09,26.44,1173830.09763214,14.3681,14.3842,13.4714,14.1962,1173830.0976
2008-10-30 12:00:00,26.44,27.42,26.38,27.05,613399.1695657052,14.1962,14.7224,14.164,14.5238,613399.1696
2008-10-30 12:10:00,27.05,27.08,26.45,26.45,389069.68914824375,14.5238,14.5399,14.2016,14.2016,389069.6891
2008-10-30 12:20:00,26.46,26.83,26.33,26.55,459656.6041970598,14.207,14.4056,14.1372,14.2553,459656.6042
2008-10-30 12:30:00,26.55,26.85,26.46,26.84,229940.52294916395,14.2553,14.4164,14.207,14.411,229940.5229
2008-10-30 12:40:00,26.87,27.14,26.83,26.95,282235.4393446302,14.4271,14.5721,14.4056,14.4701,282235.4393
2008-10-30 12:50:00,26.95,26.99,26.69,26.88,351139.0416339356,14.4701,14.4915,14.3305,14.4325,351139.0416
2008-10-30 13:00:00,26.89,27.44,26.8,27.44,302771.85501066095,14.4379,14.7332,14.3895,14.7332,302771.855
2008-10-30 13:10:00,27.43,28.15,27.39,27.96,393446.3023229716,14.7278,15.1144,14.7063,15.0124,393446.3023
2008-10-30 13:20:00,27.94,27.96,27.14,27.27,473123.10627314553,15.0016,15.0124,14.5721,14.6419,473123.1063
2008-10-30 13:30:00,27.28,27.42,27.01,27.14,443160.1391538548,14.6473,14.7224,14.5023,14.5721,443160.1392
2008-10-30 13:40:00,27.15,27.15,26.45,26.52,678599.483784087,14.5775,14.5775,14.2016,14.2392,678599.4838
2008-10-30 13:50:00,26.56,26.91,25.57,25.77,1258669.0607114802,14.2607,14.4486,13.7291,13.8365,1258669.0607
2008-10-30 14:00:00,25.75,25.92,24.95,25.83,1081696.7792615867,13.8258,13.917,13.3962,13.8687,1081696.7793
2008-10-30 14:10:00,25.82,26.23,25.28,25.56,642015.4864773875,13.8633,14.0835,13.5734,13.7237,642015.4865
2008-10-30 14:20:00,25.59,26.62,25.56,26.55,654472.0008977668,13.7399,14.2929,13.7237,14.2553,654472.0009
2008-10-30 14:30:00,26.55,27.02,26.23,26.88,534059.0281674335,14.2553,14.5077,14.0835,14.4325,534059.0282
2008-10-30 14:40:00,26.88,26.88,26.31,26.4,476601.952642801,14.4325,14.4325,14.1264,14.1748,476601.9526
2008-10-30 14:50:00,26.42,26.54,26.1,26.15,275614.4091572214,14.1855,14.2499,14.0137,14.0405,275614.4092
2008-10-30 15:00:00,26.16,26.33,26.03,26.22,415329.3681966109,14.0459,14.1372,13.9761,14.0781,415329.3682
2008-10-30 15:10:00,26.22,26.23,25.17,25.49,601503.7593984962,14.0781,14.0835,13.5143,13.6862,601503.7594
2008-10-30 15:20:00,25.49,26.28,25.06,26.15,1000897.7668050724,13.6862,14.1103,13.4553,14.0405,1000897.7668
2008-10-30 15:30:00,26.15,26.54,25.82,26.36,1651105.3753787454,14.0405,14.2499,13.8633,14.1533,1651105.3754
2008-10-30 15:40:00,26.36,26.6,25.96,26.43,838514.1959376051,14.1533,14.2821,13.9385,14.1909,838514.1959
2008-10-30 15:50:00,26.44,27.78,26.23,27.04,1053417.1249018067,14.1962,14.9157,14.0835,14.5184,1053417.1249
2008-10-31 09:30:00,27.95,28.52,27.12,27.62,934911.9066322524,15.007,15.313,14.5613,14.8298,934911.9066
2008-10-31 09:40:00,27.62,27.68,26.73,27.03,660195.2642801033,14.8298,14.862,14.3519,14.513,660195.2643
2008-10-31 09:50:00,27.03,27.13,26.36,26.95,533273.4822129952,14.513,14.5667,14.1533,14.4701,533273.4822
2008-10-31 10:00:00,26.96,27.5,26.95,27.23,436090.22556390974,14.4754,14.7654,14.4701,14.6204,436090.2256
2008-10-31 10:10:00,27.22,27.86,27.0,27.82,588598.3615755807,14.615,14.9587,14.4969,14.9372,588598.3616
2008-10-31 10:20:00,27.82,27.85,27.29,27.37,331163.73022107506,14.9372,14.9533,14.6526,14.6956,331163.7302
2008-10-31 10:30:00,27.37,27.51,26.8,26.98,611042.5317023903,14.6956,14.7707,14.3895,14.4862,611042.5317
2008-10-31 10:40:00,26.99,27.08,26.77,26.92,570867.4671754012,14.4915,14.5399,14.3734,14.454,570867.4672
2008-10-31 10:50:00,26.92,27.43,26.91,27.3,323308.2706766917,14.454,14.7278,14.4486,14.658,323308.2707
2008-10-31 11:00:00,27.31,27.85,27.28,27.82,318033.89069689147,14.6634,14.9533,14.6473,14.9372,318033.8907
2008-10-31 11:10:00,27.81,29.1,27.79,28.85,549096.6221523959,14.9318,15.6245,14.9211,15.4902,549096.6222
2008-10-31 11:20:00,28.86,28.86,28.13,28.19,374929.8619683537,15.4956,15.4956,15.1036,15.1359,374929.862
2008-10-31 11:30:00,28.21,28.44,27.95,28.21,321288.29536527884,15.1466,15.2701,15.007,15.1466,321288.2954
2008-10-31 11:40:00,28.21,28.23,27.55,27.55,512512.6248456963,15.1466,15.1573,14.7922,14.7922,512512.6248
2008-10-31 11:50:00,27.57,27.74,27.45,27.58,249018.06755695207,14.803,14.8942,14.7385,14.8083,249018.0676
2008-10-31 12:00:00,27.6,27.92,27.55,27.87,306138.4805296824,14.8191,14.9909,14.7922,14.964,306138.4805
2008-10-31 12:10:00,27.87,28.03,27.69,28.03,237459.3199416452,14.964,15.0499,14.8674,15.0499,237459.3199
2008-10-31 12:20:00,28.03,28.23,27.74,27.78,258220.177308944,15.0499,15.1573,14.8942,14.9157,258220.1773
2008-10-31 12:30:00,27.78,27.87,27.43,27.47,377623.16238357086,14.9157,14.964,14.7278,14.7493,377623.1624
2008-10-31 12:40:00,27.49,28.11,27.48,27.62,361800.0224441701,14.76,15.0929,14.7546,14.8298,361800.0224
2008-10-31 12:50:00,27.62,27.79,27.57,27.76,549545.505554932,14.8298,14.9211,14.803,14.905,549545.5056
2008-10-31 13:00:00,27.76,28.08,27.71,28.0,348670.1829199865,14.905,15.0768,14.8781,15.0338,348670.1829
2008-10-31 13:10:00,28.0,28.45,27.99,28.43,263606.7781393783,15.0338,15.2755,15.0285,15.2647,263606.7781
2008-10-31 13:20:00,28.43,28.89,28.39,28.6,528111.3230838289,15.2647,15.5117,15.2432,15.356,528111.3231
2008-10-31 13:30:00,28.6,29.09,28.6,28.96,327348.22129951743,15.356,15.6191,15.356,15.5493,327348.2213
2008-10-31 13:40:00,28.96,29.31,28.84,29.17,358770.0594770508,15.5493,15.7372,15.4849,15.662,358770.0595
2008-10-31 13:50:00,29.18,29.26,28.92,29.14,409493.8839636404,15.6674,15.7104,15.5278,15.6459,409493.884
2008-10-31 14:00:00,29.13,29.57,29.01,29.34,319156.0992032319,15.6406,15.8768,15.5761,15.7533,319156.0992
2008-10-31 14:10:00,29.31,29.56,28.96,29.01,437436.87577151833,15.7372,15.8714,15.5493,15.5761,437436.8758
2008-10-31 14:20:00,29.01,29.45,28.98,29.36,367635.5066771406,15.5761,15.8124,15.56,15.7641,367635.5067
2008-10-31 14:30:00,29.36,29.66,29.08,29.61,320727.1911121086,15.7641,15.9251,15.6137,15.8983,320727.1911
2008-10-31 14:40:00,29.62,30.05,29.58,29.63,539557.8498485018,15.9037,16.1345,15.8822,15.909,539557.8498
2008-10-31 14:50:00,29.65,29.74,29.56,29.71,304679.6094714398,15.9198,15.9681,15.8714,15.952,304679.6095
2008-10-31 15:00:00,29.7,30.41,29.64,29.85,705981.3713387947,15.9466,16.3278,15.9144,16.0271,705981.3713
2008-10-31 15:10:00,29.85,29.85,28.81,28.84,731792.1669846257,16.0271,16.0271,15.4687,15.4849,731792.167
2008-10-31 15:20:00,28.84,29.37,28.71,29.15,555829.8731904387,15.4849,15.7694,15.4151,15.6513,555829.8732
2008-10-31 15:30:00,29.17,29.59,29.11,29.59,531029.0652003142,15.662,15.8875,15.6298,15.8875,531029.0652
2008-10-31 15:40:00,29.59,29.88,29.46,29.79,1046234.9904612276,15.8875,16.0433,15.8177,15.9949,1046234.9905
2008-10-31 15:50:00,29.79,31.22,29.43,29.94,2298731.904387835,15.9949,16.7627,15.8016,16.0755,2298731.9044
2008-11-03 09:30:00,29.97,31.04,29.1,30.97,459544.3833464257,16.0916,16.6661,15.6245,16.6285,459544.3833
2008-11-03 09:40:00,30.97,31.37,30.81,31.22,730669.9584782852,16.6285,16.8433,16.5426,16.7627,730669.9585
2008-11-03 09:50:00,31.24,31.81,31.1,31.22,693861.5194703175,16.7735,17.0795,16.6983,16.7627,693861.5195
2008-11-03 10:00:00,31.2,31.55,31.02,31.48,686342.7224778363,16.752,16.9399,16.6553,16.9023,686342.7225
2008-11-03 10:10:00,31.49,31.52,30.99,31.11,596229.3794186959,16.9077,16.9238,16.6392,16.7037,596229.3794
2008-11-03 10:20:00,31.14,31.45,30.93,30.95,654023.1174952306,16.7198,16.8862,16.607,16.6178,654023.1175
2008-11-03 10:30:00,30.94,31.08,30.61,30.83,523959.1516103692,16.6124,16.6876,16.4352,16.5533,523959.1516
2008-11-03 10:40:00,30.84,31.14,30.78,31.11,398384.0197508697,16.5587,16.7198,16.5265,16.7037,398384.0198
2008-11-03 10:50:00,31.13,31.34,30.93,31.16,397598.4737964314,16.7144,16.8272,16.607,16.7305,397598.4738
2008-11-03 11:00:00,31.16,31.22,30.92,31.03,469419.81820222194,16.7305,16.7627,16.6017,16.6607,469419.8182
2008-11-03 11:10:00,31.03,31.08,30.91,30.96,438110.2008753226,16.6607,16.6876,16.5963,16.6231,438110.2009
2008-11-03 11:20:00,30.94,31.14,30.72,31.11,416451.5767029514,16.6124,16.7198,16.4943,16.7037,416451.5767
2008-11-03 11:30:00,31.1,31.45,31.05,31.15,678262.8212321849,16.6983,16.8862,16.6715,16.7251,678262.8212
2008-11-03 11:40:00,31.15,31.2,31.01,31.05,363483.3352036809,16.7251,16.752,16.65,16.6715,363483.3352
2008-11-03 11:50:00,31.05,31.25,31.01,31.25,278868.81382560875,16.6715,16.7788,16.65,16.7788,278868.8138
2008-11-03 12:00:00,31.25,31.52,31.13,31.51,337111.4353046796,16.7788,16.9238,16.7144,16.9184,337111.4353
2008-11-03 12:10:00,31.51,31.52,31.32,31.45,417461.5643586578,16.9184,16.9238,16.8164,16.8862,417461.5644
2008-11-03 12:20:00,31.45,32.04,31.44,32.02,383346.4257659073,16.8862,17.203,16.8809,17.1923,383346.4258
2008-11-03 12:30:00,32.02,32.16,31.76,31.79,255751.31859499493,17.1923,17.2674,17.0527,17.0688,255751.3186
2008-11-03 12:40:00,31.79,32.11,31.54,31.54,250140.2760632925,17.0688,17.2406,16.9345,16.9345,250140.2761
2008-11-03 12:50:00,31.54,31.63,31.31,31.35,293233.0827067669,16.9345,16.9829,16.8111,16.8325,293233.0827
2008-11-03 13:00:00,31.36,31.61,31.29,31.54,236785.99483784084,16.8379,16.9721,16.8003,16.9345,236785.9948
2008-11-03 13:10:00,31.55,31.68,31.48,31.6,188082.1456626641,16.9399,17.0097,16.9023,16.9668,188082.1457
2008-11-03 13:20:00,31.61,31.83,31.61,31.63,201773.089440018,16.9721,17.0903,16.9721,16.9829,201773.0894
2008-11-03 13:30:00,31.63,31.67,31.54,31.62,235888.22803276847,16.9829,17.0043,16.9345,16.9775,235888.228
2008-11-03 13:40:00,31.63,31.77,31.55,31.63,181461.1154752553,16.9829,17.058,16.9399,16.9829,181461.1155
2008-11-03 13:50:00,31.6,31.6,31.31,31.42,228257.2101896532,16.9668,16.9668,16.8111,16.8701,228257.2102
2008-11-03 14:00:00,31.4,31.67,31.4,31.55,303332.9592638312,16.8594,17.0043,16.8594,16.9399,303332.9593
2008-11-03 14:10:00,31.54,31.63,31.49,31.54,259005.7232633824,16.9345,16.9829,16.9077,16.9345,259005.7233
2008-11-03 14:20:00,31.54,31.76,31.52,31.73,252048.03052407136,16.9345,17.0527,16.9238,17.0366,252048.0305
2008-11-03 14:30:00,31.75,31.8,31.7,31.74,183929.9741892044,17.0473,17.0741,17.0205,17.0419,183929.9742
2008-11-03 14:40:00,31.74,31.85,31.7,31.76,191224.32948041745,17.0419,17.101,17.0205,17.0527,191224.3295
2008-11-03 14:50:00,31.77,31.97,31.76,31.88,259005.7232633824,17.058,17.1654,17.0527,17.1171,259005.7233
2008-11-03 15:00:00,31.87,32.28,31.78,32.28,451913.3655033105,17.1117,17.3319,17.0634,17.3319,451913.3655
2008-11-03 15:10:00,32.26,32.41,31.9,32.16,388957.46829760965,17.3211,17.4017,17.1278,17.2674,388957.4683
2008-11-03 15:20:00,32.15,32.6,32.14,32.6,467063.1803389069,17.2621,17.5037,17.2567,17.5037,467063.1803
2008-11-03 15:30:00,32.57,32.74,32.47,32.56,379194.2542924475,17.4876,17.5789,17.4339,17.4822,379194.2543
2008-11-03 15:40:00,32.57,32.84,32.56,32.66,605768.15172259,17.4876,17.6325,17.4822,17.5359,605768.1517
2008-11-03 15:50:00,32.66,32.7,32.18,32.2,823588.8228032768,17.5359,17.5574,17.2782,17.2889,823588.8228
2008-11-04 09:30:00,33.47,33.51,32.97,33.19,760520.7047469419,17.9708,17.9923,17.7023,17.8205,760520.7047
2008-11-04 09:40:00,33.19,33.62,33.18,33.56,552463.2476714173,17.8205,18.0513,17.8151,18.0191,552463.2477
2008-11-04 09:50:00,33.53,34.48,33.5,34.37,562114.2408259454,18.003,18.5131,17.9869,18.454,562114.2408
2008-11-04 10:00:00,34.37,34.51,33.79,33.91,751879.6992481203,18.454,18.5292,18.1426,18.2071,751879.6992
2008-11-04 10:10:00,33.91,34.24,33.69,34.2,448210.0774323869,18.2071,18.3842,18.0889,18.3628,448210.0774
2008-11-04 10:20:00,34.2,34.82,34.12,34.62,512400.4039950623,18.3628,18.6957,18.3198,18.5883,512400.404
2008-11-04 10:30:00,34.64,35.05,34.44,34.98,371226.57389743015,18.599,18.8191,18.4916,18.7816,371226.5739
2008-11-04 10:40:00,34.97,34.98,34.71,34.81,341936.93188194366,18.7762,18.7816,18.6366,18.6903,341936.9319
2008-11-04 10:50:00,34.81,34.86,34.57,34.8,450005.6110425317,18.6903,18.7171,18.5614,18.6849,450005.611
2008-11-04 11:00:00,34.79,34.91,34.59,34.59,403433.9580294018,18.6795,18.744,18.5722,18.5722,403433.958
2008-11-04 11:10:00,34.59,34.74,34.06,34.08,450117.8318931657,18.5722,18.6527,18.2876,18.2983,450117.8319
2008-11-04 11:20:00,34.08,34.31,34.07,34.18,267310.0662103019,18.2983,18.4218,18.293,18.352,267310.0662
2008-11-04 11:30:00,34.21,34.49,34.15,34.42,377286.4998316687,18.3681,18.5185,18.3359,18.4809,377286.4998
2008-11-04 11:40:00,34.42,34.44,34.12,34.39,291886.4324991583,18.4809,18.4916,18.3198,18.4648,291886.4325
2008-11-04 11:50:00,34.39,34.75,34.31,34.71,356188.9799124677,18.4648,18.6581,18.4218,18.6366,356188.9799
2008-11-04 12:00:00,34.69,34.69,34.22,34.22,182246.66142969363,18.6259,18.6259,18.3735,18.3735,182246.6614
2008-11-04 12:10:00,34.23,34.27,33.7,33.83,275951.0717091236,18.3789,18.4003,18.0943,18.1641,275951.0717
2008-11-04 12:20:00,33.84,34.02,33.77,33.8,128941.75737852092,18.1695,18.2661,18.1319,18.148,128941.7574
2008-11-04 12:30:00,33.8,33.84,33.64,33.67,181797.77802715744,18.148,18.1695,18.0621,18.0782,181797.778
2008-11-04 12:40:00,33.65,33.68,33.43,33.61,196835.37201211983,18.0675,18.0836,17.9493,18.046,196835.372
2008-11-04 12:50:00,33.61,33.69,33.46,33.47,155089.21557625406,18.046,18.0889,17.9654,17.9708,155089.2156
2008-11-04 13:00:00,33.47,33.67,33.45,33.6,197172.034564022,17.9708,18.0782,17.9601,18.0406,197172.0346
2008-11-04 13:10:00,33.6,33.75,33.59,33.62,221748.4008528785,18.0406,18.1211,18.0352,18.0513,221748.4009
2008-11-04 13:20:00,33.63,33.67,33.57,33.62,163169.1168219055,18.0567,18.0782,18.0245,18.0513,163169.1168
2008-11-04 13:30:00,33.62,33.64,33.5,33.58,271350.0168331276,18.0513,18.0621,17.9869,18.0299,271350.0168
2008-11-04 13:40:00,33.58,33.92,33.46,33.57,493771.7427898104,18.0299,18.2124,17.9654,18.0245,493771.7428
2008-11-04 13:50:00,33.58,33.72,33.4,33.47,258332.39815957804,18.0299,18.105,17.9332,17.9708,258332.3982
2008-11-04 14:00:00,33.46,33.58,33.0,33.04,363707.7769049489,17.9654,18.0299,17.7185,17.7399,363707.7769
2008-11-04 14:10:00,33.02,33.03,32.79,32.96,370441.0279429918,17.7292,17.7346,17.6057,17.697,370441.0279
2008-11-04 14:20:00,32.97,33.18,32.71,32.73,276961.05936483,17.7023,17.8151,17.5627,17.5735,276961.0594
2008-11-04 14:30:00,32.74,32.74,32.15,32.47,279205.47637751093,17.5789,17.5789,17.2621,17.4339,279205.4764
2008-11-04 14:40:00,32.47,32.61,32.27,32.34,224553.92211872965,17.4339,17.5091,17.3265,17.3641,224553.9221
2008-11-04 14:50:00,32.31,32.34,31.95,32.32,413758.2762877342,17.348,17.3641,17.1547,17.3533,413758.2763
2008-11-04 15:00:00,32.32,32.76,32.1,32.53,422174.8400852878,17.3533,17.5896,17.2352,17.4661,422174.8401
2008-11-04 15:10:00,32.53,33.03,32.52,32.87,270788.91257995734,17.4661,17.7346,17.4607,17.6487,270788.9126
2008-11-04 15:20:00,32.88,32.88,32.67,32.71,342161.37358321174,17.654,17.654,17.5413,17.5627,342161.3736
2008-11-04 15:30:00,32.71,33.26,32.71,33.09,331051.509370441,17.5627,17.8581,17.5627,17.7668,331051.5094
2008-11-04 15:40:00,33.09,33.5,33.07,33.33,482437.4368757715,17.7668,17.9869,17.756,17.8956,482437.4369
2008-11-04 15:50:00,33.33,33.69,32.99,33.48,746156.4358657838,17.8956,18.0889,17.7131,17.9762,746156.4359
2008-11-05 09:30:00,33.18,34.17,32.97,33.11,344854.6739984289,17.8151,18.3467,17.7023,17.7775,344854.674
2008-11-05 09:40:00,33.13,33.3,32.82,33.1,237347.0990910111,17.7883,17.8795,17.6218,17.7721,237347.0991
2008-11-05 09:50:00,33.12,33.47,33.12,33.47,287734.26102569856,17.7829,17.9708,17.7829,17.9708,287734.261
2008-11-05 10:00:00,33.46,34.06,33.35,34.04,311861.74391201884,17.9654,18.2876,17.9064,18.2769,311861.7439
2008-11-05 10:10:00,34.01,34.53,33.68,34.36,242845.92077207944,18.2607,18.5399,18.0836,18.4487,242845.9208
2008-11-05 10:20:00,34.36,34.72,34.34,34.62,338233.64381102007,18.4487,18.642,18.4379,18.5883,338233.6438
2008-11-05 10:30:00,34.66,35.77,34.64,35.33,454157.7825159914,18.6097,19.2057,18.599,18.9695,454157.7825
2008-11-05 10:40:00,35.33,35.41,34.96,35.08,240601.50375939847,18.9695,19.0124,18.7708,18.8353,240601.5038
2008-11-05 10:50:00,35.11,35.11,34.76,34.9,355627.87565929745,18.8514,18.8514,18.6634,18.7386,355627.8757
2008-11-05 11:00:00,34.88,35.08,34.7,34.75,209965.21153630345,18.7279,18.8353,18.6312,18.6581,209965.2115
2008-11-05 11:10:00,34.74,34.89,34.48,34.8,239479.295253058,18.6527,18.7332,18.5131,18.6849,239479.2953
2008-11-05 11:20:00,34.82,34.82,34.61,34.74,467512.0637414432,18.6957,18.6957,18.5829,18.6527,467512.0637
2008-11-05 11:30:00,34.75,34.83,34.59,34.81,299741.89204354165,18.6581,18.701,18.5722,18.6903,299741.892
2008-11-05 11:40:00,34.81,34.93,34.58,34.81,420267.085624509,18.6903,18.7547,18.5668,18.6903,420267.0856
2008-11-05 11:50:00,34.81,34.82,34.6,34.65,323420.49152732576,18.6903,18.6957,18.5775,18.6044,323420.4915
2008-11-05 12:00:00,34.65,34.75,34.46,34.46,216137.35832117609,18.6044,18.6581,18.5024,18.5024,216137.3583
2008-11-05 12:10:00,34.46,34.47,33.94,34.17,246661.42969363707,18.5024,18.5077,18.2232,18.3467,246661.4297
2008-11-05 12:20:00,34.17,34.35,33.99,34.07,161373.58321176074,18.3467,18.4433,18.25,18.293,161373.5832
2008-11-05 12:30:00,34.12,34.16,33.48,33.48,193468.7464930984,18.3198,18.3413,17.9762,17.9762,193468.7465
2008-11-05 12:40:00,33.47,33.53,32.88,33.18,333408.147233756,17.9708,18.003,17.654,17.8151,333408.1472
2008-11-05 12:50:00,33.18,33.29,33.07,33.27,167545.72999663337,17.8151,17.8742,17.756,17.8634,167545.73
2008-11-05 13:00:00,33.27,33.51,33.22,33.4,137021.65862417236,17.8634,17.9923,17.8366,17.9332,137021.6586
2008-11-05 13:10:00,33.39,33.56,33.39,33.48,75973.51587925036,17.9279,18.0191,17.9279,17.9762,75973.5159
2008-11-05 13:20:00,33.48,33.48,33.3,33.47,154976.99472562002,17.9762,17.9762,17.8795,17.9708,154976.9947
2008-11-05 13:30:00,33.47,33.52,33.03,33.03,198406.46392099647,17.9708,17.9977,17.7346,17.7346,198406.4639
2008-11-05 13:40:00,33.05,33.31,32.94,33.02,144091.57221411736,17.7453,17.8849,17.6862,17.7292,144091.5722
2008-11-05 13:50:00,33.01,33.16,32.97,33.15,232746.0442150152,17.7238,17.8044,17.7023,17.799,232746.0442
2008-11-05 14:00:00,33.13,33.21,33.0,33.03,176186.73549545504,17.7883,17.8312,17.7185,17.7346,176186.7355
2008-11-05 14:10:00,33.03,33.27,33.02,33.12,213556.27875659292,17.7346,17.8634,17.7292,17.7829,213556.2788
2008-11-05 14:20:00,33.12,33.2,32.97,32.97,215688.47491863987,17.7829,17.8258,17.7023,17.7023,215688.4749
2008-11-05 14:30:00,32.97,33.17,32.88,32.97,309841.76860060595,17.7023,17.8097,17.654,17.7023,309841.7686
2008-11-05 14:40:00,32.98,33.06,32.93,33.02,161710.24576366288,17.7077,17.7507,17.6809,17.7292,161710.2458
2008-11-05 14:50:00,33.01,33.03,32.79,32.91,240489.28290876443,17.7238,17.7346,17.6057,17.6701,240489.2829
2008-11-05 15:00:00,32.93,33.06,32.84,32.92,303332.9592638312,17.6809,17.7507,17.6325,17.6755,303332.9593
2008-11-05 15:10:00,32.92,33.02,32.77,32.84,323196.0498260577,17.6755,17.7292,17.595,17.6325,323196.0498
2008-11-05 15:20:00,32.84,32.85,32.31,32.49,318931.65750196384,17.6325,17.6379,17.348,17.4446,318931.6575
2008-11-05 15:30:00,32.47,32.5,32.08,32.31,379530.9168443497,17.4339,17.45,17.2245,17.348,379530.9168
2008-11-05 15:40:00,32.3,32.42,31.96,32.25,595556.0543148917,17.3426,17.407,17.1601,17.3158,595556.0543
2008-11-05 15:50:00,32.25,32.39,31.49,31.82,725844.4619010212,17.3158,17.3909,16.9077,17.0849,725844.4619
2008-11-06 09:30:00,31.12,32.87,31.1,32.69,425990.34900684544,17.0926,18.0537,17.0816,17.9549,425990.349
2008-11-06 09:40:00,32.68,32.78,31.79,31.92,275951.0717091236,17.9494,18.0043,17.4606,17.532,275951.0717
2008-11-06 09:50:00,31.95,32.16,31.53,32.02,181461.1154752553,17.5484,17.6638,17.3177,17.5869,181461.1155
2008-11-06 10:00:00,32.03,32.03,31.67,31.73,301986.3090562226,17.5924,17.5924,17.3946,17.4276,301986.3091
2008-11-06 10:10:00,31.72,31.99,31.71,31.87,166984.62574346314,17.4221,17.5704,17.4166,17.5045,166984.6257
2008-11-06 10:20:00,31.87,31.91,31.31,31.41,143306.02625967903,17.5045,17.5265,17.1969,17.2518,143306.0263
2008-11-06 10:30:00,31.44,31.44,30.82,31.07,182583.32398159572,17.2683,17.2683,16.9278,17.0651,182583.324
2008-11-06 10:40:00,31.05,31.13,30.6,30.86,145887.10582426214,17.0541,17.0981,16.8069,16.9498,145887.1058
2008-11-06 10:50:00,30.86,30.88,30.53,30.57,131410.61609246998,16.9498,16.9607,16.7685,16.7905,131410.6161
2008-11-06 11:00:00,30.57,30.58,30.31,30.37,153630.34451801144,16.7905,16.796,16.6477,16.6806,153630.3445
2008-11-06 11:10:00,30.4,30.64,30.31,30.49,181685.55717652332,16.6971,16.8289,16.6477,16.7465,181685.5572
2008-11-06 11:20:00,30.49,30.76,30.46,30.74,119066.32252272472,16.7465,16.8948,16.7301,16.8838,119066.3225
2008-11-06 11:30:00,30.71,30.73,30.41,30.6,124677.36505442712,16.8674,16.8784,16.7026,16.8069,124677.3651
2008-11-06 11:40:00,30.62,30.69,30.5,30.54,70699.13589945012,16.8179,16.8564,16.752,16.774,70699.1359
2008-11-06 11:50:00,30.55,30.82,30.52,30.58,125575.13185949948,16.7795,16.9278,16.763,16.796,125575.1319
2008-11-06 12:00:00,30.59,30.72,30.54,30.58,178992.25676130623,16.8015,16.8729,16.774,16.796,178992.2568
2008-11-06 12:10:00,30.58,30.73,30.56,30.64,132420.6037481764,16.796,16.8784,16.785,16.8289,132420.6037
2008-11-06 12:20:00,30.64,30.68,30.37,30.39,120412.97273033328,16.8289,16.8509,16.6806,16.6916,120412.9727
2008-11-06 12:30:00,30.4,30.4,30.24,30.32,191448.7711816856,16.6971,16.6971,16.6092,16.6532,191448.7712
2008-11-06 12:40:00,30.31,30.48,30.18,30.39,229267.19784535965,16.6477,16.741,16.5763,16.6916,229267.1978
2008-11-06 12:50:00,30.41,30.57,30.04,30.09,153742.56536864548,16.7026,16.7905,16.4994,16.5268,153742.5654
2008-11-06 13:00:00,30.08,30.12,29.71,29.84,155313.65727752214,16.5213,16.5433,16.3181,16.3895,155313.6573
2008-11-06 13:10:00,29.81,29.91,29.3,29.5,200650.88093367743,16.373,16.428,16.0929,16.2028,200650.8809
2008-11-06 13:20:00,29.48,29.93,29.48,29.73,153742.56536864548,16.1918,16.439,16.1918,16.3291,153742.5654
2008-11-06 13:30:00,29.74,29.78,29.37,29.62,150937.0441027943,16.3346,16.3566,16.1314,16.2687,150937.0441
2008-11-06 13:40:00,29.63,29.7,29.52,29.61,120412.97273033328,16.2742,16.3126,16.2138,16.2632,120412.9727
2008-11-06 13:50:00,29.61,29.68,29.47,29.68,174952.30613848052,16.2632,16.3016,16.1863,16.3016,174952.3061
2008-11-06 14:00:00,29.68,30.06,29.66,30.01,187969.92481203008,16.3016,16.5104,16.2907,16.4829,187969.9248
2008-11-06 14:10:00,30.01,30.1,29.62,29.8,156548.0866344967,16.4829,16.5323,16.2687,16.3676,156548.0866
2008-11-06 14:20:00,29.81,29.81,29.3,29.4,111884.18808214566,16.373,16.373,16.0929,16.1479,111884.1881
2008-11-06 14:30:00,29.39,30.07,29.36,30.0,163393.5585231736,16.1424,16.5158,16.1259,16.4774,163393.5585
2008-11-06 14:40:00,29.99,30.03,29.84,29.99,211985.1868477163,16.4719,16.4939,16.3895,16.4719,211985.1868
2008-11-06 14:50:00,29.99,30.01,29.72,29.8,192458.758837392,16.4719,16.4829,16.3236,16.3676,192458.7588
2008-11-06 15:00:00,29.8,29.94,29.33,29.39,237795.9824935473,16.3676,16.4444,16.1094,16.1424,237795.9825
2008-11-06 15:10:00,29.41,29.67,29.36,29.49,179441.14016384244,16.1533,16.2961,16.1259,16.1973,179441.1402
2008-11-06 15:20:00,29.48,29.51,28.93,29.05,295365.2788688138,16.1918,16.2083,15.8897,15.9556,295365.2789
2008-11-06 15:30:00,29.07,29.15,28.27,28.27,421389.2941308495,15.9666,16.0105,15.5272,15.5272,421389.2941
2008-11-06 15:40:00,28.28,28.94,28.17,28.6,467287.622040175,15.5327,15.8952,15.4723,15.7085,467287.622
2008-11-06 15:50:00,28.62,28.86,28.46,28.73,735719.8967568174,15.7194,15.8513,15.6316,15.7799,735719.8968
2008-11-07 09:30:00,29.1,29.74,28.72,29.05,505442.7112557513,15.9831,16.3346,15.7744,15.9556,505442.7113
2008-11-07 09:40:00,29.06,29.51,29.03,29.25,369543.2611379194,15.9611,16.2083,15.9446,16.0655,369543.2611
2008-11-07 09:50:00,29.28,29.48,28.98,29.37,264055.66154191445,16.0819,16.1918,15.9172,16.1314,264055.6615
2008-11-07 10:00:00,29.37,30.05,29.37,30.0,274379.9798002469,16.1314,16.5049,16.1314,16.4774,274379.9798
2008-11-07 10:10:00,29.99,30.86,29.98,30.77,513634.8333520368,16.4719,16.9498,16.4664,16.9003,513634.8334
2008-11-07 10:20:00,30.77,30.77,30.43,30.54,279878.8014813152,16.9003,16.9003,16.7136,16.774,279878.8015
2008-11-07 10:30:00,30.52,31.11,30.52,31.11,257995.7356076759,16.763,17.0871,16.763,17.0871,257995.7356
2008-11-07 10:40:00,31.12,31.32,30.63,30.65,288070.9235776007,17.0926,17.2024,16.8234,16.8344,288070.9236
2008-11-07 10:50:00,30.64,30.79,30.31,30.32,199192.0098754349,16.8289,16.9113,16.6477,16.6532,199192.0099
2008-11-07 11:00:00,30.35,30.4,30.09,30.09,226125.01402760632,16.6696,16.6971,16.5268,16.5268,226125.014
2008-11-07 11:10:00,30.08,30.12,29.73,29.81,253955.78498485012,16.5213,16.5433,16.3291,16.373,253955.785
2008-11-07 11:20:00,29.83,29.97,29.63,29.69,336886.9936034115,16.384,16.4609,16.2742,16.3071,336886.9936
2008-11-07 11:30:00,29.69,29.99,29.63,29.85,167657.9508472674,16.3071,16.4719,16.2742,16.395,167657.9508
2008-11-07 11:40:00,29.86,30.19,29.81,30.17,157894.73684210525,16.4005,16.5818,16.373,16.5708,157894.7368
2008-11-07 11:50:00,30.17,30.27,29.98,30.18,94153.2936819661,16.5708,16.6257,16.4664,16.5763,94153.2937
2008-11-07 12:00:00,30.18,30.38,30.11,30.3,83604.53372236561,16.5763,16.6861,16.5378,16.6422,83604.5337
2008-11-07 12:10:00,30.3,30.34,30.0,30.0,62619.234653798674,16.6422,16.6641,16.4774,16.4774,62619.2347
2008-11-07 12:20:00,29.99,30.23,29.99,30.11,271013.3542812254,16.4719,16.6037,16.4719,16.5378,271013.3543
2008-11-07 12:30:00,30.12,30.16,29.87,30.07,118841.88082145662,16.5433,16.5653,16.406,16.5158,118841.8808
2008-11-07 12:40:00,30.07,30.33,30.07,30.2,80574.57075524631,16.5158,16.6587,16.5158,16.5873,80574.5708
2008-11-07 12:50:00,30.23,30.3,30.03,30.03,184827.7409942768,16.6037,16.6422,16.4939,16.4939,184827.741
2008-11-07 13:00:00,30.05,30.12,29.95,29.99,83604.53372236561,16.5049,16.5433,16.4499,16.4719,83604.5337
2008-11-07 13:10:00,29.99,30.04,29.96,29.98,78442.3745931994,16.4719,16.4994,16.4554,16.4664,78442.3746
2008-11-07 13:20:00,29.99,30.0,29.84,29.98,62955.897205700814,16.4719,16.4774,16.3895,16.4664,62955.8972
2008-11-07 13:30:00,29.98,30.0,29.87,29.91,55549.32106385366,16.4664,16.4774,16.406,16.428,55549.3211
2008-11-07 13:40:00,29.92,29.92,29.83,29.91,64639.209965211536,16.4335,16.4335,16.384,16.428,64639.21
2008-11-07 13:50:00,29.91,29.93,29.69,29.9,161261.3623611267,16.428,16.439,16.3071,16.4225,161261.3624
2008-11-07 14:00:00,29.9,29.92,29.76,29.77,63292.55975760296,16.4225,16.4335,16.3456,16.3511,63292.5598
2008-11-07 14:10:00,29.78,29.87,29.73,29.79,55100.43766131747,16.3566,16.406,16.3291,16.3621,55100.4377
2008-11-07 14:20:00,29.78,29.82,29.45,29.5,109078.66681629446,16.3566,16.3785,16.1753,16.2028,109078.6668
2008-11-07 14:30:00,29.5,29.74,29.5,29.73,88205.58859836157,16.2028,16.3346,16.2028,16.3291,88205.5886
2008-11-07 14:40:00,29.73,30.03,29.66,29.99,106273.14555044328,16.3291,16.4939,16.2907,16.4719,106273.1456
2008-11-07 14:50:00,29.99,30.1,29.55,29.62,261923.4653798676,16.4719,16.5323,16.2302,16.2687,261923.4654
2008-11-07 15:00:00,29.66,29.92,29.53,29.89,184491.0784423746,16.2907,16.4335,16.2193,16.417,184491.0784
2008-11-07 15:10:00,29.9,30.12,29.75,29.96,182246.66142969363,16.4225,16.5433,16.3401,16.4554,182246.6614
2008-11-07 15:20:00,29.96,29.99,29.51,29.83,149814.8355964538,16.4554,16.4719,16.2083,16.384,149814.8356
2008-11-07 15:30:00,29.83,30.07,29.69,29.7,141510.49264953428,16.384,16.5158,16.3071,16.3126,141510.4926
2008-11-07 15:40:00,29.7,30.03,29.66,29.85,190214.341824711,16.3126,16.4939,16.2907,16.395,190214.3418
2008-11-07 15:50:00,29.84,30.76,29.73,30.61,415217.1473459769,16.3895,16.8948,16.3291,16.8124,415217.1473
2008-11-10 09:30:00,31.41,32.97,31.38,32.12,541353.3834586466,17.2518,18.1087,17.2354,17.6418,541353.3835
2008-11-10 09:40:00,32.15,32.38,32.06,32.13,346201.32420603745,17.6583,17.7846,17.6088,17.6473,346201.3242
2008-11-10 09:50:00,32.12,32.14,31.51,31.54,338345.8646616541,17.6418,17.6528,17.3068,17.3232,338345.8647
2008-11-10 10:00:00,31.54,31.58,30.94,31.32,445741.2187184379,17.3232,17.3452,16.9937,17.2024,445741.2187
2008-11-10 10:10:00,31.32,31.45,31.09,31.12,173493.4350802379,17.2024,17.2738,17.0761,17.0926,173493.4351
2008-11-10 10:20:00,31.12,31.46,31.05,31.38,241499.27056447088,17.0926,17.2793,17.0541,17.2354,241499.2706
2008-11-10 10:30:00,31.38,31.42,30.94,30.98,164740.20873078218,17.2354,17.2573,16.9937,17.0157,164740.2087
2008-11-10 10:40:00,30.97,31.0,30.67,30.73,229379.4186959937,17.0102,17.0266,16.8454,16.8784,229379.4187
2008-11-10 10:50:00,30.71,30.89,30.68,30.81,119627.42677589496,16.8674,16.9662,16.8509,16.9223,119627.4268
2008-11-10 11:00:00,30.81,30.81,30.44,30.6,190663.22522724725,16.9223,16.9223,16.7191,16.8069,190663.2252
2008-11-10 11:10:00,30.6,30.62,30.27,30.27,116485.24295814162,16.8069,16.8179,16.6257,16.6257,116485.243
2008-11-10 11:20:00,30.27,30.45,30.26,30.34,120749.63528223544,16.6257,16.7246,16.6202,16.6641,120749.6353
2008-11-10 11:30:00,30.33,30.41,30.15,30.27,98305.46515542587,16.6587,16.7026,16.5598,16.6257,98305.4652
2008-11-10 11:40:00,30.28,30.32,29.99,30.02,62507.01380316463,16.6312,16.6532,16.4719,16.4884,62507.0138
2008-11-10 11:50:00,30.01,30.05,29.73,29.8,108293.12086185612,16.4829,16.5049,16.3291,16.3676,108293.1209
2008-11-10 12:00:00,29.82,29.9,29.67,29.75,178206.7108068679,16.3785,16.4225,16.2961,16.3401,178206.7108
2008-11-10 12:10:00,29.76,29.8,29.56,29.58,126809.56121647402,16.3456,16.3676,16.2357,16.2467,126809.5612
2008-11-10 12:20:00,29.58,29.81,29.48,29.74,177870.04825496578,16.2467,16.373,16.1918,16.3346,177870.0483
2008-11-10 12:30:00,29.75,29.85,29.49,29.61,127370.66546964426,16.3401,16.395,16.1973,16.2632,127370.6655
2008-11-10 12:40:00,29.65,29.72,29.49,29.49,95612.16474020873,16.2852,16.3236,16.1973,16.1973,95612.1647
2008-11-10 12:50:00,29.5,29.57,29.32,29.42,143754.90966221524,16.2028,16.2412,16.1039,16.1588,143754.9097
2008-11-10 13:00:00,29.42,29.5,29.19,29.48,84277.8588261699,16.1588,16.2028,16.0325,16.1918,84277.8588
2008-11-10 13:10:00,29.48,29.58,29.32,29.35,78330.15374256537,16.1918,16.2467,16.1039,16.1204,78330.1537
2008-11-10 13:20:00,29.36,29.58,29.31,29.56,87083.38009202109,16.1259,16.2467,16.0984,16.2357,87083.3801
2008-11-10 13:30:00,29.58,30.14,29.56,30.09,212770.73280215464,16.2467,16.5543,16.2357,16.5268,212770.7328
2008-11-10 13:40:00,30.09,30.15,29.75,29.94,208618.5613286949,16.5268,16.5598,16.3401,16.4444,208618.5613
2008-11-10 13:50:00,29.94,30.14,29.92,30.0,130961.73268993378,16.4444,16.5543,16.4335,16.4774,130961.7327
2008-11-10 14:00:00,30.01,30.15,29.9,30.01,82482.32521602513,16.4829,16.5598,16.4225,16.4829,82482.3252
2008-11-10 14:10:00,30.01,30.02,29.63,29.71,152171.4734597688,16.4829,16.4884,16.2742,16.3181,152171.4735
2008-11-10 14:20:00,29.73,29.75,29.42,29.49,112669.734036584,16.3291,16.3401,16.1588,16.1973,112669.734
2008-11-10 14:30:00,29.48,29.58,29.34,29.42,115026.371899899,16.1918,16.2467,16.1149,16.1588,115026.3719
2008-11-10 14:40:00,29.41,29.58,29.14,29.16,100662.10301874088,16.1533,16.2467,16.005,16.016,100662.103
2008-11-10 14:50:00,29.16,29.4,29.1,29.19,133767.25395578498,16.016,16.1479,15.9831,16.0325,133767.254
2008-11-10 15:00:00,29.17,29.17,28.84,28.95,155538.09897879025,16.0215,16.0215,15.8403,15.9007,155538.099
2008-11-10 15:10:00,28.92,29.35,28.87,29.09,141510.49264953428,15.8842,16.1204,15.8568,15.9776,141510.4926
2008-11-10 15:20:00,29.1,29.1,28.7,28.91,229042.7561440916,15.9831,15.9831,15.7634,15.8787,229042.7561
2008-11-10 15:30:00,28.91,29.14,28.89,28.93,238020.4241948154,15.8787,16.005,15.8677,15.8897,238020.4242
2008-11-10 15:40:00,28.9,29.26,28.84,29.05,382448.6589608349,15.8732,16.071,15.8403,15.9556,382448.659
2008-11-10 15:50:00,29.04,29.66,29.01,29.55,435192.45875883737,15.9501,16.2907,15.9336,16.2302,435192.4588
2008-11-11 09:30:00,28.89,29.19,26.69,27.9,685557.176523398,15.8677,16.0325,14.6594,15.324,685557.1765
2008-11-11 09:40:00,27.93,28.11,27.61,27.76,380877.56705195823,15.3405,15.4393,15.1647,15.2471,380877.5671
2008-11-11 09:50:00,27.75,27.8,27.35,27.48,201997.53114128605,15.2416,15.2691,15.0219,15.0933,201997.5311
2008-11-11 10:00:00,27.51,28.08,27.46,28.03,250589.1594658288,15.1098,15.4228,15.0823,15.3954,250589.1595
2008-11-11 10:10:00,28.03,28.28,27.75,27.94,262484.5696330378,15.3954,15.5327,15.2416,15.346,262484.5696
2008-11-11 10:20:00,27.96,28.0,27.48,27.52,159129.16619907977,15.3569,15.3789,15.0933,15.1153,159129.1662
2008-11-11 10:30:00,27.51,27.74,27.5,27.62,92245.5392211873,15.1098,15.2361,15.1043,15.1702,92245.5392
2008-11-11 10:40:00,27.62,27.71,27.51,27.7,100886.54472000895,15.1702,15.2196,15.1098,15.2141,100886.5447
2008-11-11 10:50:00,27.69,27.72,27.37,27.38,117831.8931657502,15.2086,15.2251,15.0329,15.0384,117831.8932
2008-11-11 11:00:00,27.38,27.46,27.13,27.24,161261.3623611267,15.0384,15.0823,14.9011,14.9615,161261.3624
2008-11-11 11:10:00,27.22,27.24,26.97,26.97,158119.17854337336,14.9505,14.9615,14.8132,14.8132,158119.1785
2008-11-11 11:20:00,26.97,27.13,26.63,26.71,264167.88239254855,14.8132,14.9011,14.6264,14.6704,264167.8824
2008-11-11 11:30:00,26.71,26.75,26.29,26.72,298844.1252384693,14.6704,14.6923,14.4397,14.6759,298844.1252
2008-11-11 11:40:00,26.72,26.88,26.6,26.73,166535.74234092692,14.6759,14.7638,14.61,14.6814,166535.7423
2008-11-11 11:50:00,26.73,26.98,26.66,26.79,107283.1332061497,14.6814,14.8187,14.6429,14.7143,107283.1332
2008-11-11 12:00:00,26.81,26.85,26.54,26.55,92133.31837055324,14.7253,14.7473,14.577,14.5825,92133.3184
2008-11-11 12:10:00,26.55,26.69,26.47,26.47,96061.04814274493,14.5825,14.6594,14.5386,14.5386,96061.0481
2008-11-11 12:20:00,26.45,26.61,26.31,26.48,118729.65997082255,14.5276,14.6155,14.4507,14.5441,118729.66
2008-11-11 12:30:00,26.47,26.65,26.3,26.31,137582.7628773426,14.5386,14.6374,14.4452,14.4507,137582.7629
2008-11-11 12:40:00,26.31,26.33,26.07,26.07,202895.2979463584,14.4507,14.4617,14.3189,14.3189,202895.2979
2008-11-11 12:50:00,26.06,26.13,25.92,25.97,240713.7246100325,14.3134,14.3518,14.2365,14.2639,240713.7246
2008-11-11 13:00:00,25.97,26.34,25.79,26.29,237683.76164291325,14.2639,14.4672,14.1651,14.4397,237683.7616
2008-11-11 13:10:00,26.29,26.36,26.14,26.3,129727.30333295926,14.4397,14.4781,14.3573,14.4452,129727.3033
2008-11-11 13:20:00,26.31,26.38,26.21,26.29,125462.91100886544,14.4507,14.4891,14.3958,14.4397,125462.911
2008-11-11 13:30:00,26.29,26.38,26.17,26.36,249130.2884075861,14.4397,14.4891,14.3738,14.4781,249130.2884
2008-11-11 13:40:00,26.36,26.79,26.35,26.69,295477.49971944786,14.4781,14.7143,14.4727,14.6594,295477.4997
2008-11-11 13:50:00,26.67,27.14,26.65,26.95,281337.67253955785,14.6484,14.9066,14.6374,14.8022,281337.6725
2008-11-11 14:00:00,26.96,27.24,26.73,26.75,378184.2666367411,14.8077,14.9615,14.6814,14.6923,378184.2666
2008-11-11 14:10:00,26.78,27.3,26.75,27.28,229603.8603972618,14.7088,14.9944,14.6923,14.9835,229603.8604
2008-11-11 14:20:00,27.28,27.62,27.07,27.48,314555.044327236,14.9835,15.1702,14.8681,15.0933,314555.0443
2008-11-11 14:30:00,27.49,27.79,27.23,27.39,350129.0539782291,15.0988,15.2636,14.956,15.0439,350129.054
2008-11-11 14:40:00,27.39,27.48,27.18,27.29,198406.46392099647,15.0439,15.0933,14.9285,14.9889,198406.4639
2008-11-11 14:50:00,27.29,27.37,26.96,27.19,263831.2198406464,14.9889,15.0329,14.8077,14.934,263831.2198
2008-11-11 15:00:00,27.21,27.62,27.12,27.32,223880.59701492536,14.945,15.1702,14.8956,15.0054,223880.597
2008-11-11 15:10:00,27.29,27.53,27.23,27.35,156548.0866344967,14.9889,15.1208,14.956,15.0219,156548.0866
2008-11-11 15:20:00,27.36,27.47,27.22,27.32,101896.5323757154,15.0274,15.0878,14.9505,15.0054,101896.5324
2008-11-11 15:30:00,27.31,27.31,26.54,26.57,381102.0087532263,14.9999,14.9999,14.577,14.5935,381102.0088
2008-11-11 15:40:00,26.58,27.05,26.57,27.03,264167.88239254855,14.599,14.8571,14.5935,14.8461,264167.8824
2008-11-11 15:50:00,27.05,27.37,26.98,27.24,448097.8565817529,14.8571,15.0329,14.8187,14.9615,448097.8566
2008-11-12 09:30:00,26.3,27.11,26.3,26.84,306811.8056334867,14.4452,14.8901,14.4452,14.7418,306811.8056
2008-11-12 09:40:00,26.84,26.86,26.21,26.33,190663.22522724725,14.7418,14.7528,14.3958,14.4617,190663.2252
2008-11-12 09:50:00,26.32,26.88,26.3,26.55,231623.83570867463,14.4562,14.7638,14.4452,14.5825,231623.8357
2008-11-12 10:00:00,26.55,26.87,26.29,26.34,207833.01537425653,14.5825,14.7583,14.4397,14.4672,207833.0154
2008-11-12 10:10:00,26.32,26.47,25.74,25.77,291213.107395354,14.4562,14.5386,14.1376,14.1541,291213.1074
2008-11-12 10:20:00,25.8,25.82,25.42,25.54,282908.7644484345,14.1706,14.1816,13.9619,14.0278,282908.7644
2008-11-12 10:30:00,25.54,25.56,24.96,25.0,333408.147233756,14.0278,14.0387,13.7092,13.7312,333408.1472
2008-11-12 10:40:00,25.02,25.1,24.82,25.03,267871.1704634721,13.7422,13.7861,13.6323,13.7476,267871.1705
2008-11-12 10:50:00,25.04,25.6,25.04,25.39,345191.33655033103,13.7531,14.0607,13.7531,13.9454,345191.3366
2008-11-12 11:00:00,25.39,25.47,25.08,25.33,187184.3788575917,13.9454,13.9893,13.7751,13.9124,187184.3789
2008-11-12 11:10:00,25.35,25.48,25.27,25.42,146223.76837616428,13.9234,13.9948,13.8795,13.9619,146223.7684
2008-11-12 11:20:00,25.43,25.57,25.24,25.24,156323.64493322858,13.9673,14.0442,13.863,13.863,156323.6449
2008-11-12 11:30:00,25.26,25.41,25.18,25.27,180114.4652676467,13.874,13.9564,13.83,13.8795,180114.4653
2008-11-12 11:40:00,25.26,25.33,24.95,25.0,114689.70934799685,13.874,13.9124,13.7037,13.7312,114689.7093
2008-11-12 11:50:00,24.99,25.23,24.83,25.15,182134.4405790596,13.7257,13.8575,13.6378,13.8136,182134.4406
2008-11-12 12:00:00,25.16,25.3,24.96,24.97,87756.70519582537,13.819,13.8959,13.7092,13.7147,87756.7052
2008-11-12 12:10:00,25.01,25.1,24.89,24.95,60150.37593984962,13.7367,13.7861,13.6708,13.7037,60150.3759
2008-11-12 12:20:00,24.95,25.13,24.92,25.06,149590.39389518573,13.7037,13.8026,13.6872,13.7641,149590.3939
2008-11-12 12:30:00,25.06,25.09,24.91,24.99,195039.83840197508,13.7641,13.7806,13.6817,13.7257,195039.8384
2008-11-12 12:40:00,24.99,25.39,24.99,25.28,207496.3528223544,13.7257,13.9454,13.7257,13.885,207496.3528
2008-11-12 12:50:00,25.28,25.39,25.2,25.26,85175.62563124228,13.885,13.9454,13.841,13.874,85175.6256
2008-11-12 13:00:00,25.27,25.41,25.24,25.31,180002.24441701267,13.8795,13.9564,13.863,13.9014,180002.2444
2008-11-12 13:10:00,25.3,25.33,25.01,25.08,121871.8437885759,13.8959,13.9124,13.7367,13.7751,121871.8438
2008-11-12 13:20:00,25.07,25.18,25.04,25.15,86971.15924138704,13.7696,13.83,13.7531,13.8136,86971.1592
2008-11-12 13:30:00,25.16,25.29,25.1,25.24,126921.78206710806,13.819,13.8904,13.7861,13.863,126921.7821
2008-11-12 13:40:00,25.24,25.39,25.17,25.22,77769.04948939513,13.863,13.9454,13.8245,13.852,77769.0495
2008-11-12 13:50:00,25.22,25.24,24.85,24.91,142857.14285714284,13.852,13.863,13.6488,13.6817,142857.1429
2008-11-12 14:00:00,24.92,24.95,24.66,24.73,119515.2059252609,13.6872,13.7037,13.5444,13.5829,119515.2059
2008-11-12 14:10:00,24.73,24.89,24.66,24.86,116934.1263606778,13.5829,13.6708,13.5444,13.6543,116934.1264
2008-11-12 14:20:00,24.86,25.15,24.85,25.01,123555.15654808664,13.6543,13.8136,13.6488,13.7367,123555.1565
2008-11-12 14:30:00,25.01,25.17,24.92,24.94,147907.081135675,13.7367,13.8245,13.6872,13.6982,147907.0811
2008-11-12 14:40:00,24.93,24.98,24.91,24.92,254629.11008865444,13.6927,13.7202,13.6817,13.6872,254629.1101
2008-11-12 14:50:00,24.92,24.95,24.65,24.67,252160.2513747054,13.6872,13.7037,13.5389,13.5499,252160.2514
2008-11-12 15:00:00,24.66,24.75,24.51,24.64,409830.54651554255,13.5444,13.5939,13.462,13.5334,409830.5465
2008-11-12 15:10:00,24.63,24.83,24.6,24.67,431825.833239816,13.5279,13.6378,13.5115,13.5499,431825.8332
2008-11-12 15:20:00,24.67,24.93,24.65,24.79,317472.7864437212,13.5499,13.6927,13.5389,13.6158,317472.7864
2008-11-12 15:30:00,24.79,24.95,24.71,24.71,314555.044327236,13.6158,13.7037,13.5719,13.5719,314555.0443
2008-11-12 15:40:00,24.72,25.11,24.64,24.91,528335.7647850971,13.5774,13.7916,13.5334,13.6817,528335.7648
2008-11-12 15:50:00,24.92,25.16,24.77,24.99,552463.2476714173,13.6872,13.819,13.6048,13.7257,552463.2477
2008-11-13 09:30:00,25.41,26.23,25.32,25.32,336101.44764897315,13.9564,14.4067,13.9069,13.9069,336101.4476
2008-11-13 09:40:00,25.31,25.44,24.95,25.08,240489.28290876443,13.9014,13.9728,13.7037,13.7751,240489.2829
2008-11-13 09:50:00,25.08,25.22,24.86,25.0,246324.7671417349,13.7751,13.852,13.6543,13.7312,246324.7671
2008-11-13 10:00:00,24.98,25.38,24.97,25.11,195039.83840197508,13.7202,13.9399,13.7147,13.7916,195039.8384
2008-11-13 10:10:00,25.11,25.4,25.02,25.29,181348.8946246213,13.7916,13.9509,13.7422,13.8904,181348.8946
2008-11-13 10:20:00,25.29,25.51,25.17,25.31,288295.3652788688,13.8904,14.0113,13.8245,13.9014,288295.3653
2008-11-13 10:30:00,25.3,25.42,24.95,25.09,234541.5778251599,13.8959,13.9619,13.7037,13.7806,234541.5778
2008-11-13 10:40:00,25.11,25.19,24.86,24.91,269891.14577488496,13.7916,13.8355,13.6543,13.6817,269891.1458
2008-11-13 10:50:00,24.91,24.94,24.59,24.89,248569.18415441588,13.6817,13.6982,13.506,13.6708,248569.1842
2008-11-13 11:00:00,24.9,25.08,24.52,24.58,297048.59162832453,13.6762,13.7751,13.4675,13.5005,297048.5916
2008-11-13 11:10:00,24.59,24.86,24.54,24.67,220850.6340478061,13.506,13.6543,13.4785,13.5499,220850.634
2008-11-13 11:20:00,24.67,25.13,24.63,25.01,257322.4105038716,13.5499,13.8026,13.5279,13.7367,257322.4105
2008-11-13 11:30:00,25.04,25.19,24.78,24.83,219055.1004376613,13.7531,13.8355,13.6103,13.6378,219055.1004
2008-11-13 11:40:00,24.83,25.12,24.83,25.04,171585.68061945908,13.6378,13.7971,13.6378,13.7531,171585.6806
2008-11-13 11:50:00,25.05,25.2,24.96,25.08,179553.36101447648,13.7586,13.841,13.7092,13.7751,179553.361
2008-11-13 12:00:00,25.09,25.19,24.82,24.82,234990.4612276961,13.7806,13.8355,13.6323,13.6323,234990.4612
2008-11-13 12:10:00,24.82,24.87,24.67,24.77,155089.21557625406,13.6323,13.6598,13.5499,13.6048,155089.2156
2008-11-13 12:20:00,24.78,24.81,24.29,24.34,327684.88385141955,13.6103,13.6268,13.3412,13.3687,327684.8839
2008-11-13 12:30:00,24.34,24.34,23.9,24.06,337672.5395578498,13.3687,13.3687,13.127,13.2149,337672.5396
2008-11-13 12:40:00,24.06,24.09,23.35,23.39,252048.03052407136,13.2149,13.2314,12.8249,12.8469,252048.0305
2008-11-13 12:50:00,23.39,23.41,22.46,22.48,561665.3574234092,12.8469,12.8579,12.3361,12.3471,561665.3574
2008-11-13 13:00:00,22.46,22.73,22.28,22.61,448883.4025361912,12.3361,12.4844,12.2372,12.4185,448883.4025
2008-11-13 13:10:00,22.61,23.38,22.51,23.21,362810.01009987656,12.4185,12.8414,12.3635,12.748,362810.0101
2008-11-13 13:20:00,23.21,23.51,23.11,23.49,387049.71383683087,12.748,12.9128,12.6931,12.9018,387049.7138
2008-11-13 13:30:00,23.49,24.0,23.38,23.91,317023.90304118505,12.9018,13.1819,12.8414,13.1325,317023.903
2008-11-13 13:40:00,23.91,24.06,23.56,23.71,425204.8030524071,13.1325,13.2149,12.9403,13.0226,425204.8031
2008-11-13 13:50:00,23.7,24.13,23.45,23.46,806867.9160588037,13.0171,13.2533,12.8798,12.8853,806867.9161
2008-11-13 14:00:00,23.46,23.73,23.12,23.65,381438.6713051285,12.8853,13.0336,12.6986,12.9897,381438.6713
2008-11-13 14:10:00,23.66,23.85,23.63,23.72,225339.468073168,12.9952,13.0995,12.9787,13.0281,225339.4681
2008-11-13 14:20:00,23.76,24.42,23.75,24.34,296599.7082257883,13.0501,13.4126,13.0446,13.3687,296599.7082
2008-11-13 14:30:00,24.34,25.17,24.31,25.11,356637.8633150039,13.3687,13.8245,13.3522,13.7916,356637.8633
2008-11-13 14:40:00,25.12,25.25,24.83,25.11,361687.8015935361,13.7971,13.8685,13.6378,13.7916,361687.8016
2008-11-13 14:50:00,25.13,25.2,24.57,24.57,276175.51341039164,13.8026,13.841,13.495,13.495,276175.5134
2008-11-13 15:00:00,24.57,24.73,24.15,24.29,314106.1609246998,13.495,13.5829,13.2643,13.3412,314106.1609
2008-11-13 15:10:00,24.29,24.74,24.29,24.61,262484.5696330378,13.3412,13.5884,13.3412,13.517,262484.5696
2008-11-13 15:20:00,24.63,25.01,24.61,24.92,569071.9335652564,13.5279,13.7367,13.517,13.6872,569071.9336
2008-11-13 15:30:00,24.92,25.58,24.77,25.33,327460.4421501515,13.6872,14.0497,13.6048,13.9124,327460.4422
2008-11-13 15:40:00,25.33,25.74,25.33,25.33,517562.5631242285,13.9124,14.1376,13.9124,13.9124,517562.5631
2008-11-13 15:50:00,25.33,25.89,25.3,25.8,1128156.2114240823,13.9124,14.22,13.8959,14.1706,1128156.2114
2008-11-14 09:30:00,25.4,26.76,25.4,26.74,625519.0214341824,13.9509,14.6978,13.9509,14.6869,625519.0214
2008-11-14 09:40:00,26.74,27.8,26.72,27.36,648860.9583660644,14.6869,15.2691,14.6759,15.0274,648860.9584
2008-11-14 09:50:00,27.33,27.61,27.21,27.43,487487.3751543036,15.0109,15.1647,14.945,15.0658,487487.3752
2008-11-14 10:00:00,27.41,27.58,26.97,27.02,518123.6673773987,15.0549,15.1482,14.8132,14.8406,518123.6674
2008-11-14 10:10:00,27.02,27.02,26.28,26.4,419257.09796880255,14.8406,14.8406,14.4342,14.5001,419257.098
2008-11-14 10:20:00,26.43,26.64,26.11,26.46,540680.0583548422,14.5166,14.6319,14.3408,14.5331,540680.0584
2008-11-14 10:30:00,26.44,26.47,25.67,25.8,300751.8796992481,14.5221,14.5386,14.0992,14.1706,300751.8797
2008-11-14 10:40:00,25.8,25.99,25.68,25.98,245427.0003366625,14.1706,14.2749,14.1047,14.2694,245427.0003
2008-11-14 10:50:00,25.98,26.06,25.75,25.82,207720.7945236225,14.2694,14.3134,14.1431,14.1816,207720.7945
2008-11-14 11:00:00,25.81,25.82,25.48,25.79,144652.67646728762,14.1761,14.1816,13.9948,14.1651,144652.6765
2008-11-14 11:10:00,25.81,26.01,25.81,25.88,241499.27056447088,14.1761,14.2859,14.1761,14.2145,241499.2706
2008-11-14 11:20:00,25.88,25.88,25.49,25.54,149141.51049264954,14.2145,14.2145,14.0003,14.0278,149141.5105
2008-11-14 11:30:00,25.54,25.57,25.01,25.09,207384.1319717204,14.0278,14.0442,13.7367,13.7806,207384.132
2008-11-14 11:40:00,25.1,25.19,24.95,25.19,152171.4734597688,13.7861,13.8355,13.7037,13.8355,152171.4735
2008-11-14 11:50:00,25.2,25.33,25.01,25.07,161598.02491302884,13.841,13.9124,13.7367,13.7696,161598.0249
2008-11-14 12:00:00,25.08,25.08,24.52,24.75,260689.03602289304,13.7751,13.7751,13.4675,13.5939,260689.036
2008-11-14 12:10:00,24.78,24.82,24.41,24.5,152171.4734597688,13.6103,13.6323,13.4071,13.4565,152171.4735
2008-11-14 12:20:00,24.51,24.79,24.41,24.7,130849.51183929974,13.462,13.6158,13.4071,13.5664,130849.5118
2008-11-14 12:30:00,24.69,25.08,24.66,25.08,178206.7108068679,13.5609,13.7751,13.5444,13.7751,178206.7108
2008-11-14 12:40:00,25.08,25.2,25.0,25.02,142183.81775333858,13.7751,13.841,13.7312,13.7422,142183.8178
2008-11-14 12:50:00,25.01,25.45,25.0,25.18,151273.70665469643,13.7367,13.9783,13.7312,13.83,151273.7067
2008-11-14 13:00:00,25.16,25.16,24.7,24.75,118617.43912018852,13.819,13.819,13.5664,13.5939,118617.4391
2008-11-14 13:10:00,24.75,24.89,24.55,24.84,121535.18123667376,13.5939,13.6708,13.484,13.6433,121535.1812
2008-11-14 13:20:00,24.78,25.05,24.68,25.05,165189.09213331837,13.6103,13.7586,13.5554,13.7586,165189.0921
2008-11-14 13:30:00,25.04,25.25,24.97,25.25,144428.2347660195,13.7531,13.8685,13.7147,13.8685,144428.2348
2008-11-14 13:40:00,25.24,25.36,25.0,25.25,172371.2265738974,13.863,13.9289,13.7312,13.8685,172371.2266
2008-11-14 13:50:00,25.24,25.75,25.22,25.46,225900.5723263382,13.863,14.1431,13.852,13.9838,225900.5723
2008-11-14 14:00:00,25.48,25.99,25.42,25.71,282908.7644484345,13.9948,14.2749,13.9619,14.1211,282908.7644
2008-11-14 14:10:00,25.69,26.0,25.57,25.99,237122.657389743,14.1101,14.2804,14.0442,14.2749,237122.6574
2008-11-14 14:20:00,25.98,26.07,25.66,25.85,259230.1649646504,14.2694,14.3189,14.0937,14.198,259230.165
2008-11-14 14:30:00,25.87,25.98,25.53,25.92,177645.60655369767,14.209,14.2694,14.0223,14.2365,177645.6066
2008-11-14 14:40:00,25.93,26.17,25.92,26.1,244304.7918303221,14.242,14.3738,14.2365,14.3353,244304.7918
2008-11-14 14:50:00,26.14,26.3,25.98,26.29,240825.94546066652,14.3573,14.4452,14.2694,14.4397,240825.9455
2008-11-14 15:00:00,26.29,26.42,26.06,26.3,356301.20076310175,14.4397,14.5111,14.3134,14.4452,356301.2008
2008-11-14 15:10:00,26.33,26.51,25.98,26.0,242958.14162271348,14.4617,14.5605,14.2694,14.2804,242958.1416
2008-11-14 15:20:00,26.0,26.65,25.94,26.42,562563.1242284817,14.2804,14.6374,14.2475,14.5111,562563.1242
2008-11-14 15:30:00,26.44,26.46,25.61,25.83,517225.9005723263,14.5221,14.5331,14.0662,14.187,517225.9006
2008-11-14 15:40:00,25.83,25.84,25.22,25.66,507462.68656716414,14.187,14.1925,13.852,14.0937,507462.6866
2008-11-14 15:50:00,25.67,25.82,24.92,25.05,563909.7744360901,14.0992,14.1816,13.6872,13.7586,563909.7744
2008-11-17 09:30:00,24.02,24.33,23.39,24.11,512961.5082482325,13.1929,13.3632,12.8469,13.2423,512961.5082
2008-11-17 09:40:00,24.12,24.13,23.26,23.8,378969.81259117945,13.2478,13.2533,12.7755,13.0721,378969.8126
2008-11-17 09:50:00,23.79,24.07,23.67,23.83,274043.3172483447,13.0666,13.2204,13.0007,13.0885,274043.3172
2008-11-17 10:00:00,23.8,23.81,23.31,23.39,277185.50106609805,13.0721,13.0776,12.8029,12.8469,277185.5011
2008-11-17 10:10:00,23.39,23.43,22.87,22.91,261474.58197733137,12.8469,12.8689,12.5613,12.5832,261474.582
2008-11-17 10:20:00,22.93,23.26,22.59,23.2,381550.8921557625,12.5942,12.7755,12.4075,12.7425,381550.8922
2008-11-17 10:30:00,23.2,23.24,23.02,23.2,164740.20873078218,12.7425,12.7645,12.6437,12.7425,164740.2087
2008-11-17 10:40:00,23.2,23.23,23.08,23.18,187969.92481203008,12.7425,12.759,12.6766,12.7315,187969.9248
2008-11-17 10:50:00,23.18,23.36,22.9,22.92,154303.66962181573,12.7315,12.8304,12.5777,12.5887,154303.6696
2008-11-17 11:00:00,22.91,23.17,22.91,23.04,234541.5778251599,12.5832,12.726,12.5832,12.6546,234541.5778
2008-11-17 11:10:00,23.05,23.43,23.04,23.31,266187.8577039614,12.6601,12.8689,12.6546,12.8029,266187.8577
2008-11-17 11:20:00,23.29,23.3,23.01,23.18,101559.86982381326,12.792,12.7974,12.6382,12.7315,101559.8698
2008-11-17 11:30:00,23.17,23.53,23.12,23.44,148804.8479407474,12.726,12.9238,12.6986,12.8743,148804.8479
2008-11-17 11:40:00,23.44,23.61,23.17,23.61,118056.33486701827,12.8743,12.9677,12.726,12.9677,118056.3349
2008-11-17 11:50:00,23.6,23.92,23.56,23.81,213219.61620469083,12.9622,13.138,12.9403,13.0776,213219.6162
2008-11-17 12:00:00,23.78,23.8,23.44,23.64,148804.8479407474,13.0611,13.0721,12.8743,12.9842,148804.8479
2008-11-17 12:10:00,23.64,23.92,23.64,23.78,157782.5159914712,12.9842,13.138,12.9842,13.0611,157782.516
2008-11-17 12:20:00,23.82,24.02,23.74,24.01,111210.86297834136,13.0831,13.1929,13.0391,13.1874,111210.863
2008-11-17 12:30:00,23.99,24.1,23.47,23.48,144989.33901918976,13.1764,13.2368,12.8908,12.8963,144989.339
2008-11-17 12:40:00,23.48,23.91,23.47,23.87,128941.75737852092,12.8963,13.1325,12.8908,13.1105,128941.7574
2008-11-17 12:50:00,23.85,23.85,23.38,23.44,177308.94400179552,13.0995,13.0995,12.8414,12.8743,177308.944
2008-11-17 13:00:00,23.38,23.43,23.13,23.15,166423.5214902929,12.8414,12.8689,12.7041,12.7151,166423.5215
2008-11-17 13:10:00,23.16,23.16,22.88,22.94,178206.7108068679,12.7206,12.7206,12.5668,12.5997,178206.7108
2008-11-17 13:20:00,22.93,23.0,22.82,22.95,147458.1977331388,12.5942,12.6327,12.5338,12.6052,147458.1977
2008-11-17 13:30:00,22.96,23.03,22.64,22.66,189204.3541690046,12.6107,12.6492,12.4349,12.4459,189204.3542
2008-11-17 13:40:00,22.71,22.94,22.65,22.87,106385.36640107732,12.4734,12.5997,12.4404,12.5613,106385.3664
2008-11-17 13:50:00,22.87,23.23,22.78,23.19,184491.0784423746,12.5613,12.759,12.5118,12.737,184491.0784
2008-11-17 14:00:00,23.19,23.25,23.03,23.2,161036.9206598586,12.737,12.77,12.6492,12.7425,161036.9207
2008-11-17 14:10:00,23.22,23.47,23.13,23.33,235888.22803276847,12.7535,12.8908,12.7041,12.8139,235888.228
2008-11-17 14:20:00,23.33,23.51,22.91,22.94,171697.90147009314,12.8139,12.9128,12.5832,12.5997,171697.9015
2008-11-17 14:30:00,22.94,22.94,22.45,22.54,543373.3587700594,12.5997,12.5997,12.3306,12.38,543373.3588
2008-11-17 14:40:00,22.54,22.54,22.13,22.15,614296.9363707777,12.38,12.38,12.1548,12.1658,614296.9364
2008-11-17 14:50:00,22.15,22.16,21.73,21.74,658736.3932218606,12.1658,12.1713,11.9351,11.9406,658736.3932
2008-11-17 15:00:00,21.75,22.39,21.3,22.37,779598.24935473,11.9461,12.2976,11.699,12.2866,779598.2494
2008-11-17 15:10:00,22.38,22.38,21.65,21.68,826731.0066210302,12.2921,12.2921,11.8912,11.9077,826731.0066
2008-11-17 15:20:00,21.67,21.95,21.5,21.56,514869.2627090113,11.9022,12.056,11.8088,11.8418,514869.2627
2008-11-17 15:30:00,21.56,21.59,20.77,20.81,851307.3729098866,11.8418,11.8582,11.4079,11.4298,851307.3729
2008-11-17 15:40:00,20.84,21.01,20.12,20.17,1299629.6711929075,11.4463,11.5397,11.0508,11.0783,1299629.6712
2008-11-17 15:50:00,20.16,20.64,19.81,20.0,2355627.875659297,11.0728,11.3365,10.8806,10.9849,2355627.8757
2008-11-18 09:30:00,20.21,20.3,17.91,19.07,2827404.331724834,11.1003,11.1497,9.837,10.4741,2827404.3317
2008-11-18 09:40:00,19.07,19.79,19.06,19.59,2090113.3430591405,10.4741,10.8696,10.4686,10.7597,2090113.3431
2008-11-18 09:50:00,19.58,19.7,18.93,19.6,960386.0397261812,10.7543,10.8202,10.3972,10.7652,960386.0397
2008-11-18 10:00:00,19.57,19.57,18.33,18.7,1317809.4489956233,10.7488,10.7488,10.0677,10.2709,1317809.449
2008-11-18 10:10:00,18.7,19.26,18.66,19.03,818090.0011222084,10.2709,10.5785,10.2489,10.4522,818090.0011
2008-11-18 10:20:00,19.04,19.16,18.48,19.07,1154976.99472562,10.4577,10.5236,10.1501,10.4741,1154976.9947
2008-11-18 10:30:00,19.08,19.09,18.09,18.53,1987206.8230277183,10.4796,10.4851,9.9359,10.1775,1987206.823
2008-11-18 10:40:00,18.53,18.78,18.4,18.4,789810.3467624284,10.1775,10.3149,10.1061,10.1061,789810.3468
2008-11-18 10:50:00,18.39,18.62,18.18,18.53,692739.310963977,10.1006,10.227,9.9853,10.1775,692739.311
2008-11-18 11:00:00,18.52,18.62,18.36,18.5,511839.299741892,10.172,10.227,10.0842,10.1611,511839.2997
2008-11-18 11:10:00,18.49,18.71,18.38,18.44,643137.694983728,10.1556,10.2764,10.0952,10.1281,643137.695
2008-11-18 11:20:00,18.45,18.57,18.12,18.25,646616.5413533835,10.1336,10.1995,9.9524,10.0238,646616.5414
2008-11-18 11:30:00,18.24,18.38,18.06,18.12,1046010.5487599596,10.0183,10.0952,9.9194,9.9524,1046010.5488
2008-11-18 11:40:00,18.11,18.18,17.2,17.22,1247559.1964987095,9.9469,9.9853,9.447,9.458,1247559.1965
2008-11-18 11:50:00,17.22,17.28,16.78,17.07,2757266.3000785545,9.458,9.491,9.2164,9.3756,2757266.3001
2008-11-18 12:00:00,17.08,17.55,16.88,17.13,1864773.874985972,9.3811,9.6393,9.2713,9.4086,1864773.875
2008-11-18 12:10:00,17.12,17.77,16.93,17.5,1255302.4351924588,9.4031,9.7601,9.2987,9.6118,1255302.4352
2008-11-18 12:20:00,17.51,17.64,17.23,17.36,1042756.144091572,9.6173,9.6887,9.4635,9.5349,1042756.1441
2008-11-18 12:30:00,17.36,17.55,17.06,17.29,1045898.3279093256,9.5349,9.6393,9.3701,9.4965,1045898.3279
2008-11-18 12:40:00,17.29,17.37,16.82,16.98,649422.0626192347,9.4965,9.5404,9.2383,9.3262,649422.0626
2008-11-18 12:50:00,16.98,16.99,15.75,15.82,2253394.68073168,9.3262,9.3317,8.6506,8.6891,2253394.6807
2008-11-18 13:00:00,15.82,16.14,15.54,16.08,1517674.7839748624,8.6891,8.8648,8.5353,8.8319,1517674.784
2008-11-18 13:10:00,16.08,16.22,15.99,16.22,1169229.042756144,8.8319,8.9088,8.7825,8.9088,1169229.0428
2008-11-18 13:20:00,16.22,16.62,16.19,16.41,1174391.2018853102,8.9088,9.1285,8.8923,9.0131,1174391.2019
2008-11-18 13:30:00,16.41,16.46,16.17,16.27,1256087.981146897,9.0131,9.0406,8.8813,8.9362,1256087.9811
2008-11-18 13:40:00,16.28,16.74,16.26,16.32,1346874.6493098417,8.9417,9.1944,8.9308,8.9637,1346874.6493
2008-11-18 13:50:00,16.32,17.17,16.26,17.11,1273145.5504432723,8.9637,9.4306,8.9308,9.3976,1273145.5504
2008-11-18 14:00:00,17.1,17.15,16.75,16.97,1202334.193693188,9.3921,9.4196,9.1999,9.3207,1202334.1937
2008-11-18 14:10:00,16.97,17.37,16.93,16.95,747166.4235214903,9.3207,9.5404,9.2987,9.3097,747166.4235
2008-11-18 14:20:00,16.96,17.06,16.84,16.9,895746.8297609695,9.3152,9.3701,9.2493,9.2823,895746.8298
2008-11-18 14:30:00,16.89,16.98,16.65,16.81,812142.2960386039,9.2768,9.3262,9.145,9.2328,812142.296
2008-11-18 14:40:00,16.81,16.84,16.48,16.6,614745.8197733138,9.2328,9.2493,9.0516,9.1175,614745.8198
2008-11-18 14:50:00,16.61,16.8,16.49,16.5,506564.91976209177,9.123,9.2273,9.0571,9.0626,506564.9198
2008-11-18 15:00:00,16.49,17.35,16.45,17.34,923689.8215688474,9.0571,9.5294,9.0351,9.5239,923689.8216
2008-11-18 15:10:00,17.33,17.62,17.2,17.35,823139.9394007407,9.5184,9.6777,9.447,9.5294,823139.9394
2008-11-18 15:20:00,17.36,17.85,17.3,17.78,1432611.3791942543,9.5349,9.8041,9.502,9.7656,1432611.3792
2008-11-18 15:30:00,17.77,18.0,17.64,17.76,1238020.424194815,9.7601,9.8864,9.6887,9.7546,1238020.4242
2008-11-18 15:40:00,17.77,18.94,17.77,18.87,1979126.921782067,9.7601,10.4027,9.7601,10.3643,1979126.9218
2008-11-18 15:50:00,18.86,18.94,18.29,18.37,1953540.567837504,10.3588,10.4027,10.0457,10.0897,1953540.5678
2008-11-19 09:30:00,17.98,18.76,17.61,18.51,1133879.4748064189,9.8755,10.3039,9.6722,10.1666,1133879.4748
2008-11-19 09:40:00,18.5,18.54,17.14,17.47,1046571.6530131298,10.1611,10.183,9.4141,9.5953,1046571.653
2008-11-19 09:50:00,17.46,17.66,17.1,17.5,893390.1918976546,9.5898,9.6997,9.3921,9.6118,893390.1919
2008-11-19 10:00:00,17.5,17.83,17.47,17.76,660419.7059813713,9.6118,9.7931,9.5953,9.7546,660419.706
2008-11-19 10:10:00,17.74,17.77,17.09,17.15,812703.4002917742,9.7436,9.7601,9.3866,9.4196,812703.4003
2008-11-19 10:20:00,17.15,17.52,16.96,17.5,785658.1752889686,9.4196,9.6228,9.3152,9.6118,785658.1753
2008-11-19 10:30:00,17.51,17.94,17.31,17.64,979126.921782067,9.6173,9.8535,9.5075,9.6887,979126.9218
2008-11-19 10:40:00,17.65,17.76,17.26,17.44,556503.1982942431,9.6942,9.7546,9.48,9.5789,556503.1983
2008-11-19 10:50:00,17.44,17.65,17.03,17.24,519021.4341824711,9.5789,9.6942,9.3537,9.469,519021.4342
2008-11-19 11:00:00,17.24,17.57,17.16,17.55,439120.188531029,9.469,9.6503,9.4251,9.6393,439120.1885
2008-11-19 11:10:00,17.55,17.79,17.39,17.72,464706.542475592,9.6393,9.7711,9.5514,9.7327,464706.5425
2008-11-19 11:20:00,17.72,17.73,17.21,17.21,405902.8167433509,9.7327,9.7381,9.4525,9.4525,405902.8167
2008-11-19 11:30:00,17.21,17.23,16.8,16.88,638536.640107732,9.4525,9.4635,9.2273,9.2713,638536.6401
2008-11-19 11:40:00,16.88,17.07,16.64,17.06,741555.3809897879,9.2713,9.3756,9.1395,9.3701,741555.381
2008-11-19 11:50:00,17.05,17.7,17.04,17.27,529457.9732914375,9.3647,9.7217,9.3592,9.4855,529457.9733
2008-11-19 12:00:00,17.25,17.4,17.08,17.38,262035.68623050163,9.4745,9.5569,9.3811,9.5459,262035.6862
2008-11-19 12:10:00,17.4,17.45,16.76,16.87,422174.8400852878,9.5569,9.5844,9.2054,9.2658,422174.8401
2008-11-19 12:20:00,16.88,17.06,16.71,16.79,333744.80978565814,9.2713,9.3701,9.1779,9.2219,333744.8098
2008-11-19 12:30:00,16.79,16.99,16.71,16.99,290764.22399281786,9.2219,9.3317,9.1779,9.3317,290764.224
2008-11-19 12:40:00,16.99,17.27,16.98,17.06,307709.5724385591,9.3317,9.4855,9.3262,9.3701,307709.5724
2008-11-19 12:50:00,17.06,17.36,17.06,17.23,181573.3363258893,9.3701,9.5349,9.3701,9.4635,181573.3363
2008-11-19 13:00:00,17.24,17.72,17.23,17.59,328694.871507126,9.469,9.7327,9.4635,9.6612,328694.8715
2008-11-19 13:10:00,17.58,17.77,17.28,17.37,321849.3996184491,9.6558,9.7601,9.491,9.5404,321849.3996
2008-11-19 13:20:00,17.37,17.44,17.11,17.14,161261.3623611267,9.5404,9.5789,9.3976,9.4141,161261.3624
2008-11-19 13:30:00,17.14,17.25,16.92,17.15,281001.0099876557,9.4141,9.4745,9.2933,9.4196,281001.01
2008-11-19 13:40:00,17.14,17.23,17.08,17.13,145550.44327236,9.4141,9.4635,9.3811,9.4086,145550.4433
2008-11-19 13:50:00,17.12,17.58,17.03,17.5,320166.0868589384,9.4031,9.6558,9.3537,9.6118,320166.0869
2008-11-19 14:00:00,17.5,17.53,17.19,17.39,340478.06082370103,9.6118,9.6283,9.4416,9.5514,340478.0608
2008-11-19 14:10:00,17.39,17.58,17.35,17.55,383234.2049152733,9.5514,9.6558,9.5294,9.6393,383234.2049
2008-11-19 14:20:00,17.55,17.56,17.22,17.47,391089.6644596566,9.6393,9.6448,9.458,9.5953,391089.6645
2008-11-19 14:30:00,17.47,17.51,17.2,17.28,348333.5203680844,9.5953,9.6173,9.447,9.491,348333.5204
2008-11-19 14:40:00,17.28,17.81,17.26,17.65,528111.3230838289,9.491,9.7821,9.48,9.6942,528111.3231
2008-11-19 14:50:00,17.67,17.67,17.41,17.48,370328.8070923577,9.7052,9.7052,9.5624,9.6008,370328.8071
2008-11-19 15:00:00,17.47,17.72,17.27,17.7,436875.7715183481,9.5953,9.7327,9.4855,9.7217,436875.7715
2008-11-19 15:10:00,17.7,17.77,17.18,17.25,705420.2670856245,9.7217,9.7601,9.4361,9.4745,705420.2671
2008-11-19 15:20:00,17.25,17.57,17.18,17.5,685557.176523398,9.4745,9.6503,9.4361,9.6118,685557.1765
2008-11-19 15:30:00,17.5,18.27,17.25,17.42,2247334.7547974414,9.6118,10.0347,9.4745,9.5679,2247334.7548
2008-11-19 15:40:00,17.42,17.42,16.73,17.0,1257322.4105038715,9.5679,9.5679,9.1889,9.3372,1257322.4105
2008-11-19 15:50:00,17.0,17.33,16.83,17.07,1337223.6561553136,9.3372,9.5184,9.2438,9.3756,1337223.6562
2008-11-20 09:30:00,16.38,16.49,15.7,15.76,1195713.163505779,8.9967,9.0571,8.6232,8.6561,1195713.1635
2008-11-20 09:40:00,15.75,15.8,14.01,14.4,2015823.1399394008,8.6506,8.6781,7.6949,7.9092,2015823.1399
2008-11-20 09:50:00,14.44,15.32,14.32,15.15,1704522.500280552,7.9311,8.4145,7.8652,8.3211,1704522.5003
2008-11-20 10:00:00,15.15,15.68,14.79,15.33,1788912.579957356,8.3211,8.6122,8.1234,8.42,1788912.58
2008-11-20 10:10:00,15.34,15.34,14.79,14.93,924026.4841207496,8.4254,8.4254,8.1234,8.2003,924026.4841
2008-11-20 10:20:00,14.93,15.36,14.8,15.29,731904.3878352598,8.2003,8.4364,8.1289,8.398,731904.3878
2008-11-20 10:30:00,15.29,15.66,15.05,15.25,1009426.55145326,8.398,8.6012,8.2662,8.376,1009426.5515
2008-11-20 10:40:00,15.26,16.04,15.18,15.76,1681741.6676018403,8.3815,8.8099,8.3376,8.6561,1681741.6676
2008-11-20 10:50:00,15.76,16.35,15.59,16.35,896195.7131635058,8.6561,8.9802,8.5628,8.9802,896195.7132
2008-11-20 11:00:00,16.33,16.44,16.0,16.01,978116.9341263606,8.9692,9.0296,8.7879,8.7934,978116.9341
2008-11-20 11:10:00,16.02,16.41,15.81,15.83,620132.4206037482,8.7989,9.0131,8.6836,8.6946,620132.4206
2008-11-20 11:20:00,15.84,16.0,15.65,15.89,343956.9071933565,8.7001,8.7879,8.5957,8.7275,343956.9072
2008-11-20 11:30:00,15.87,16.0,15.68,15.89,393221.8606217035,8.7165,8.7879,8.6122,8.7275,393221.8606
2008-11-20 11:40:00,15.88,16.16,15.79,15.9,362922.2309505106,8.722,8.8758,8.6726,8.733,362922.231
2008-11-20 11:50:00,15.93,15.98,15.83,15.86,202895.2979463584,8.7495,8.777,8.6946,8.7111,202895.2979
2008-11-20 12:00:00,15.86,15.95,15.62,15.67,350914.59993266745,8.7111,8.7605,8.5792,8.6067,350914.5999
2008-11-20 12:10:00,15.64,15.78,15.51,15.58,420603.7481764112,8.5902,8.6671,8.5188,8.5573,420603.7482
2008-11-20 12:20:00,15.59,16.49,15.55,16.44,697564.8075412412,8.5628,9.0571,8.5408,9.0296,697564.8075
2008-11-20 12:30:00,16.44,16.82,16.23,16.35,585007.2943552912,9.0296,9.2383,8.9143,8.9802,585007.2944
2008-11-20 12:40:00,16.35,16.73,16.22,16.63,402760.6329255976,8.9802,9.1889,8.9088,9.134,402760.6329
2008-11-20 12:50:00,16.63,16.74,16.13,16.15,306250.70138031646,9.134,9.1944,8.8593,8.8703,306250.7014
2008-11-20 13:00:00,16.15,16.22,15.85,16.0,230838.28975423632,8.8703,8.9088,8.7056,8.7879,230838.2898
2008-11-20 13:10:00,16.0,16.04,15.56,15.57,296263.0456738862,8.7879,8.8099,8.5463,8.5518,296263.0457
2008-11-20 13:20:00,15.58,15.79,15.26,15.51,445741.2187184379,8.5573,8.6726,8.3815,8.5188,445741.2187
2008-11-20 13:30:00,15.51,15.77,15.41,15.6,374929.8619683537,8.5188,8.6616,8.4639,8.5682,374929.862
2008-11-20 13:40:00,15.6,16.0,15.59,15.98,325440.46683873865,8.5682,8.7879,8.5628,8.777,325440.4668
2008-11-20 13:50:00,15.98,16.23,15.9,16.17,501290.5397822915,8.777,8.9143,8.733,8.8813,501290.5398
2008-11-20 14:00:00,16.17,16.24,15.88,15.97,388171.9223431713,8.8813,8.9198,8.722,8.7715,388171.9223
2008-11-20 14:10:00,15.94,16.11,15.64,15.7,305465.1554258781,8.755,8.8484,8.5902,8.6232,305465.1554
2008-11-20 14:20:00,15.7,15.92,15.51,15.51,241611.4914151049,8.6232,8.744,8.5188,8.5188,241611.4914
2008-11-20 14:30:00,15.51,15.73,15.42,15.7,355178.9922567613,8.5188,8.6397,8.4694,8.6232,355178.9923
2008-11-20 14:40:00,15.69,15.85,15.52,15.62,241499.27056447088,8.6177,8.7056,8.5243,8.5792,241499.2706
2008-11-20 14:50:00,15.62,15.77,15.45,15.6,263606.7781393783,8.5792,8.6616,8.4859,8.5682,263606.7781
2008-11-20 15:00:00,15.59,15.92,15.59,15.73,458309.9539894512,8.5628,8.744,8.5628,8.6397,458309.954
2008-11-20 15:10:00,15.73,15.78,15.36,15.38,333295.926383122,8.6397,8.6671,8.4364,8.4474,333295.9264
2008-11-20 15:20:00,15.38,15.41,15.13,15.18,542475.5919649871,8.4474,8.4639,8.3101,8.3376,542475.592
2008-11-20 15:30:00,15.2,15.36,14.88,15.02,613735.8321176075,8.3485,8.4364,8.1728,8.2497,613735.8321
2008-11-20 15:40:00,14.99,15.08,14.47,14.8,1005274.3799798002,8.2332,8.2826,7.9476,8.1289,1005274.38
2008-11-20 15:50:00,14.8,14.82,14.2,14.61,1455953.316126136,8.1289,8.1398,7.7993,8.0245,1455953.3161
2008-11-21 09:30:00,15.28,15.67,15.16,15.16,1213892.9413084951,8.3925,8.6067,8.3266,8.3266,1213892.9413
2008-11-21 09:40:00,15.17,15.93,15.09,15.8,586915.04881607,8.3321,8.7495,8.2881,8.6781,586915.0488
2008-11-21 09:50:00,15.8,15.88,15.11,15.41,841095.2755021882,8.6781,8.722,8.2991,8.4639,841095.2755
2008-11-21 10:00:00,15.42,15.45,15.0,15.26,1072494.6695095948,8.4694,8.4859,8.2387,8.3815,1072494.6695
2008-11-21 10:10:00,15.28,15.3,14.56,14.69,666591.852766244,8.3925,8.4035,7.997,8.0684,666591.8528
2008-11-21 10:20:00,14.69,14.93,14.68,14.72,395690.7193356525,8.0684,8.2003,8.0629,8.0849,395690.7193
2008-11-21 10:30:00,14.74,15.05,14.69,14.88,461452.13780720456,8.0959,8.2662,8.0684,8.1728,461452.1378
2008-11-21 10:40:00,14.89,15.02,14.75,14.77,324093.81663113006,8.1783,8.2497,8.1014,8.1124,324093.8166
2008-11-21 10:50:00,14.79,14.86,14.26,14.33,425653.6864549433,8.1234,8.1618,7.8323,7.8707,425653.6865
2008-11-21 11:00:00,14.33,14.38,14.01,14.07,541465.6043092806,7.8707,7.8982,7.6949,7.7279,541465.6043
2008-11-21 11:10:00,14.07,14.16,14.01,14.13,483222.9828302098,7.7279,7.7773,7.6949,7.7609,483222.9828
2008-11-21 11:20:00,14.13,14.71,14.12,14.58,523510.268207833,7.7609,8.0794,7.7554,8.008,523510.2682
2008-11-21 11:30:00,14.59,15.02,14.59,14.93,378745.3708899113,8.0135,8.2497,8.0135,8.2003,378745.3709
2008-11-21 11:40:00,14.93,15.25,14.93,14.98,434631.3545056671,8.2003,8.376,8.2003,8.2277,434631.3545
2008-11-21 11:50:00,15.01,15.04,14.63,14.68,383795.3091684435,8.2442,8.2607,8.0355,8.0629,383795.3092
2008-11-21 12:00:00,14.69,14.98,14.59,14.83,250252.4969139266,8.0684,8.2277,8.0135,8.1453,250252.4969
2008-11-21 12:10:00,14.83,14.87,14.71,14.71,233980.47357198969,8.1453,8.1673,8.0794,8.0794,233980.4736
2008-11-21 12:20:00,14.71,15.18,14.69,15.15,372236.56155313656,8.0794,8.3376,8.0684,8.3211,372236.5616
2008-11-21 12:30:00,15.13,15.48,15.06,15.28,385703.0636292223,8.3101,8.5023,8.2717,8.3925,385703.0636
2008-11-21 12:40:00,15.28,15.55,15.22,15.22,353046.7960947144,8.3925,8.5408,8.3595,8.3595,353046.7961
2008-11-21 12:50:00,15.22,15.42,15.22,15.26,403433.9580294018,8.3595,8.4694,8.3595,8.3815,403433.958
2008-11-21 13:00:00,15.26,15.3,14.97,15.06,212321.84939961843,8.3815,8.4035,8.2222,8.2717,212321.8494
2008-11-21 13:10:00,15.06,15.16,14.89,14.96,210077.4323869375,8.2717,8.3266,8.1783,8.2167,210077.4324
2008-11-21 13:20:00,14.98,14.98,14.65,14.72,208843.0030299629,8.2277,8.2277,8.0465,8.0849,208843.003
2008-11-21 13:30:00,14.72,14.76,14.48,14.57,236224.89058467065,8.0849,8.1069,7.9531,8.0025,236224.8906
2008-11-21 13:40:00,14.57,14.72,14.48,14.53,242621.47907081136,8.0025,8.0849,7.9531,7.9806,242621.4791
2008-11-21 13:50:00,14.52,14.72,14.52,14.54,231623.83570867463,7.9751,8.0849,7.9751,7.986,231623.8357
2008-11-21 14:00:00,14.55,14.84,14.46,14.84,550443.2723600045,7.9915,8.1508,7.9421,8.1508,550443.2724
2008-11-21 14:10:00,14.84,15.11,14.83,15.07,359218.942879587,8.1508,8.2991,8.1453,8.2771,359218.9429
2008-11-21 14:20:00,15.07,15.3,14.86,14.87,423409.2694422624,8.2771,8.4035,8.1618,8.1673,423409.2694
2008-11-21 14:30:00,14.87,15.05,14.76,15.01,360565.5930871956,8.1673,8.2662,8.1069,8.2442,360565.5931
2008-11-21 14:40:00,15.02,15.32,14.79,15.18,541016.7209067445,8.2497,8.4145,8.1234,8.3376,541016.7209
2008-11-21 14:50:00,15.18,15.24,15.01,15.17,452250.02805521264,8.3376,8.3705,8.2442,8.3321,452250.0281
2008-11-21 15:00:00,15.16,15.7,15.14,15.61,729098.8665694086,8.3266,8.6232,8.3156,8.5737,729098.8666
2008-11-21 15:10:00,15.59,16.21,15.51,16.01,711704.6347211312,8.5628,8.9033,8.5188,8.7934,711704.6347
2008-11-21 15:20:00,15.99,16.04,15.57,15.92,554258.781281562,8.7825,8.8099,8.5518,8.744,554258.7813
2008-11-21 15:30:00,15.93,16.49,15.81,16.39,825047.6938615195,8.7495,9.0571,8.6836,9.0022,825047.6939
2008-11-21 15:40:00,16.39,16.49,15.86,16.27,689372.6854449556,9.0022,9.0571,8.7111,8.9362,689372.6854
2008-11-21 15:50:00,16.27,16.58,16.09,16.47,1325216.0251374706,8.9362,9.1065,8.8374,9.0461,1325216.0251
2008-11-24 09:30:00,17.39,18.27,16.93,17.31,1591964.987094602,9.5514,10.0347,9.2987,9.5075,1591964.9871
2008-11-24 09:40:00,17.31,17.65,16.84,17.55,725956.6827516552,9.5075,9.6942,9.2493,9.6393,725956.6828
2008-11-24 09:50:00,17.55,18.13,17.54,18.12,627314.5550443272,9.6393,9.9578,9.6338,9.9524,627314.555
2008-11-24 10:00:00,18.12,18.38,17.74,17.88,542587.8128156211,9.9524,10.0952,9.7436,9.8205,542587.8128
2008-11-24 10:10:00,17.88,17.92,17.48,17.66,454382.2242172596,9.8205,9.8425,9.6008,9.6997,454382.2242
2008-11-24 10:20:00,17.63,18.03,17.43,18.03,652564.246436988,9.6832,9.9029,9.5734,9.9029,652564.2464
2008-11-24 10:30:00,18.03,18.34,17.84,17.87,451913.3655033105,9.9029,10.0732,9.7986,9.815,451913.3655
2008-11-24 10:40:00,17.87,18.14,17.82,17.84,384805.2968241499,9.815,9.9633,9.7876,9.7986,384805.2968
2008-11-24 10:50:00,17.83,17.98,17.8,17.95,439344.6302322971,9.7931,9.8755,9.7766,9.859,439344.6302
2008-11-24 11:00:00,17.96,18.13,17.86,18.09,339019.1897654584,9.8645,9.9578,9.8095,9.9359,339019.1898
2008-11-24 11:10:00,18.09,18.59,18.01,18.37,514981.48355964536,9.9359,10.2105,9.8919,10.0897,514981.4836
2008-11-24 11:20:00,18.37,18.43,18.21,18.29,426327.0115587476,10.0897,10.1226,10.0018,10.0457,426327.0116
2008-11-24 11:30:00,18.29,18.7,18.22,18.51,468634.2722477836,10.0457,10.2709,10.0073,10.1666,468634.2722
2008-11-24 11:40:00,18.52,18.93,18.45,18.92,413533.8345864661,10.172,10.3972,10.1336,10.3917,413533.8346
2008-11-24 11:50:00,18.92,19.55,18.92,19.11,754348.5579620693,10.3917,10.7378,10.3917,10.4961,754348.558
2008-11-24 12:00:00,19.11,19.14,18.69,18.73,390528.5602064863,10.4961,10.5126,10.2654,10.2874,390528.5602
2008-11-24 12:10:00,18.71,18.73,18.34,18.53,284928.73975984735,10.2764,10.2874,10.0732,10.1775,284928.7398
2008-11-24 12:20:00,18.52,18.53,18.2,18.27,334867.01829199865,10.172,10.1775,9.9963,10.0347,334867.0183
2008-11-24 12:30:00,18.27,18.6,18.27,18.46,269554.4832229828,10.0347,10.216,10.0347,10.1391,269554.4832
2008-11-24 12:40:00,18.47,18.55,18.34,18.51,285714.2857142857,10.1446,10.1885,10.0732,10.1666,285714.2857
2008-11-24 12:50:00,18.49,18.53,18.36,18.43,183481.0907866681,10.1556,10.1775,10.0842,10.1226,183481.0908
2008-11-24 13:00:00,18.45,18.49,18.29,18.34,364605.5437100213,10.1336,10.1556,10.0457,10.0732,364605.5437
2008-11-24 13:10:00,18.34,18.42,18.15,18.2,423297.0485916283,10.0732,10.1171,9.9688,9.9963,423297.0486
2008-11-24 13:20:00,18.19,18.42,18.15,18.34,602962.6304567389,9.9908,10.1171,9.9688,10.0732,602962.6305
2008-11-24 13:30:00,18.34,18.37,18.27,18.29,267085.62450903375,10.0732,10.0897,10.0347,10.0457,267085.6245
2008-11-24 13:40:00,18.29,18.32,18.21,18.24,213444.0579059589,10.0457,10.0622,10.0018,10.0183,213444.0579
2008-11-24 13:50:00,18.25,18.65,18.21,18.65,332173.7178767815,10.0238,10.2435,10.0018,10.2435,332173.7179
2008-11-24 14:00:00,18.64,18.68,18.38,18.45,276961.05936483,10.238,10.2599,10.0952,10.1336,276961.0594
2008-11-24 14:10:00,18.45,18.68,18.29,18.64,323420.49152732576,10.1336,10.2599,10.0457,10.238,323420.4915
2008-11-24 14:20:00,18.64,19.18,18.61,19.11,475591.9649870946,10.238,10.5346,10.2215,10.4961,475591.965
2008-11-24 14:30:00,19.11,19.86,19.11,19.69,625967.9048367186,10.4961,10.908,10.4961,10.8147,625967.9048
2008-11-24 14:40:00,19.7,19.87,19.42,19.47,576366.2888564694,10.8202,10.9135,10.6664,10.6938,576366.2889
2008-11-24 14:50:00,19.46,19.83,19.45,19.8,415104.9264953428,10.6883,10.8916,10.6828,10.8751,415104.9265
2008-11-24 15:00:00,19.8,20.07,19.71,19.92,582313.993940074,10.8751,11.0234,10.8257,10.941,582313.9939
2008-11-24 15:10:00,19.92,20.03,19.68,19.69,450454.4944450679,10.941,11.0014,10.8092,10.8147,450454.4944
2008-11-24 15:20:00,19.69,20.15,19.69,20.15,404107.2831332061,10.8147,11.0673,10.8147,11.0673,404107.2831
2008-11-24 15:30:00,20.18,20.36,20.07,20.31,556503.1982942431,11.0838,11.1827,11.0234,11.1552,556503.1983
2008-11-24 15:40:00,20.32,20.51,20.2,20.5,802266.8611828077,11.1607,11.265,11.0948,11.2596,802266.8612
2008-11-24 15:50:00,20.5,20.5,19.84,20.09,1542251.150263719,11.2596,11.2596,10.8971,11.0344,1542251.1503
2008-11-25 09:30:00,21.45,21.83,20.43,20.59,1080799.0124565144,11.7813,11.9901,11.2211,11.309,1080799.0125
2008-11-25 09:40:00,20.58,20.87,20.33,20.46,698350.3534956794,11.3035,11.4628,11.1662,11.2376,698350.3535
2008-11-25 09:50:00,20.46,20.52,19.77,20.14,535069.0158231399,11.2376,11.2705,10.8586,11.0618,535069.0158
2008-11-25 10:00:00,20.14,20.7,20.13,20.65,768937.2685444956,11.0618,11.3694,11.0563,11.3419,768937.2685
2008-11-25 10:10:00,20.66,21.16,20.31,20.38,846145.2137807204,11.3474,11.6221,11.1552,11.1936,846145.2138
2008-11-25 10:20:00,20.38,20.58,20.08,20.48,439232.4093816631,11.1936,11.3035,11.0289,11.2486,439232.4094
2008-11-25 10:30:00,20.47,20.82,20.4,20.67,659970.8225788351,11.2431,11.4353,11.2046,11.3529,659970.8226
2008-11-25 10:40:00,20.68,20.69,20.09,20.27,670856.2450903377,11.3584,11.3639,11.0344,11.1332,670856.2451
2008-11-25 10:50:00,20.27,20.42,20.01,20.28,423858.1528447985,11.1332,11.2156,10.9904,11.1387,423858.1528
2008-11-25 11:00:00,20.28,20.42,20.02,20.22,410167.2090674447,11.1387,11.2156,10.9959,11.1058,410167.2091
2008-11-25 11:10:00,20.22,20.51,20.14,20.42,280215.46403321734,11.1058,11.265,11.0618,11.2156,280215.464
2008-11-25 11:20:00,20.42,20.65,20.26,20.49,280103.2431825833,11.2156,11.3419,11.1277,11.2541,280103.2432
2008-11-25 11:30:00,20.49,20.75,20.48,20.65,286724.2733699921,11.2541,11.3969,11.2486,11.3419,286724.2734
2008-11-25 11:40:00,20.65,21.15,20.6,21.07,290315.34059028164,11.3419,11.6166,11.3145,11.5726,290315.3406
2008-11-25 11:50:00,21.1,21.2,20.83,20.97,334081.4723375603,11.5891,11.644,11.4408,11.5177,334081.4723
2008-11-25 12:00:00,20.96,21.07,20.82,20.87,342498.0361351139,11.5122,11.5726,11.4353,11.4628,342498.0361
2008-11-25 12:10:00,20.86,20.94,20.58,20.68,275726.6300078554,11.4573,11.5012,11.3035,11.3584,275726.63
2008-11-25 12:20:00,20.66,20.69,20.47,20.62,340590.28167433507,11.3474,11.3639,11.2431,11.3255,340590.2817
2008-11-25 12:30:00,20.62,20.72,20.6,20.62,280215.46403321734,11.3255,11.3804,11.3145,11.3255,280215.464
2008-11-25 12:40:00,20.6,20.71,20.41,20.43,269330.0415217147,11.3145,11.3749,11.2101,11.2211,269330.0415
2008-11-25 12:50:00,20.42,20.62,20.37,20.62,363258.8935024127,11.2156,11.3255,11.1882,11.3255,363258.8935
2008-11-25 13:00:00,20.62,20.87,20.52,20.81,341375.8276287734,11.3255,11.4628,11.2705,11.4298,341375.8276
2008-11-25 13:10:00,20.82,20.94,20.74,20.91,233756.0318707216,11.4353,11.5012,11.3914,11.4847,233756.0319
2008-11-25 13:20:00,20.91,21.09,20.83,21.0,233756.0318707216,11.4847,11.5836,11.4408,11.5342,233756.0319
2008-11-25 13:30:00,21.0,21.38,20.98,21.36,344630.2322971608,11.5342,11.7429,11.5232,11.7319,344630.2323
2008-11-25 13:40:00,21.37,21.43,21.13,21.19,282684.3227471664,11.7374,11.7704,11.6056,11.6385,282684.3227
2008-11-25 13:50:00,21.18,21.19,20.91,20.97,210189.6532375716,11.633,11.6385,11.4847,11.5177,210189.6532
2008-11-25 14:00:00,20.94,21.0,20.74,20.82,307036.2473347548,11.5012,11.5342,11.3914,11.4353,307036.2473
2008-11-25 14:10:00,20.75,20.82,20.41,20.63,286612.05251935805,11.3969,11.4353,11.2101,11.331,286612.0525
2008-11-25 14:20:00,20.62,20.66,20.33,20.34,267758.94961283804,11.3255,11.3474,11.1662,11.1717,267758.9496
2008-11-25 14:30:00,20.33,20.75,20.24,20.53,330378.1842666368,11.1662,11.3969,11.1168,11.276,330378.1843
2008-11-25 14:40:00,20.53,20.74,20.51,20.66,187633.262260128,11.276,11.3914,11.265,11.3474,187633.2623
2008-11-25 14:50:00,20.66,21.03,20.42,20.89,260689.03602289304,11.3474,11.5507,11.2156,11.4738,260689.036
2008-11-25 15:00:00,20.92,21.3,20.87,20.93,333183.7055324879,11.4902,11.699,11.4628,11.4957,333183.7055
2008-11-25 15:10:00,20.94,21.12,20.84,20.94,399955.1116597464,11.5012,11.6001,11.4463,11.5012,399955.1117
2008-11-25 15:20:00,20.95,21.12,20.67,21.02,414207.1596902704,11.5067,11.6001,11.3529,11.5452,414207.1597
2008-11-25 15:30:00,21.01,21.34,20.89,21.21,449893.3901918976,11.5397,11.7209,11.4738,11.6495,449893.3902
2008-11-25 15:40:00,21.23,21.99,21.21,21.32,728537.7623162384,11.6605,12.0779,11.6495,11.7099,728537.7623
2008-11-25 15:50:00,21.32,23.73,21.15,23.73,869262.7090113342,11.7099,13.0336,11.6166,13.0336,869262.709
2008-11-26 09:30:00,20.71,21.28,20.35,20.63,352822.3543934463,11.3749,11.688,11.1772,11.331,352822.3544
2008-11-26 09:40:00,20.62,20.74,20.43,20.49,277073.280215464,11.3255,11.3914,11.2211,11.2541,277073.2802
2008-11-26 09:50:00,20.49,20.65,20.33,20.37,281449.8933901919,11.2541,11.3419,11.1662,11.1882,281449.8934
2008-11-26 10:00:00,20.37,20.67,20.35,20.37,168780.1593536079,11.1882,11.3529,11.1772,11.1882,168780.1594
2008-11-26 10:10:00,20.36,20.69,20.32,20.63,280664.3474357536,11.1827,11.3639,11.1607,11.331,280664.3474
2008-11-26 10:20:00,20.65,21.24,20.65,21.16,306587.3639322186,11.3419,11.666,11.3419,11.6221,306587.3639
2008-11-26 10:30:00,21.18,21.29,21.11,21.23,272360.004488834,11.633,11.6935,11.5946,11.6605,272360.0045
2008-11-26 10:40:00,21.26,21.43,21.12,21.32,206374.1443160139,11.677,11.7704,11.6001,11.7099,206374.1443
2008-11-26 10:50:00,21.3,21.81,21.3,21.6,311300.6396588486,11.699,11.9791,11.699,11.8637,311300.6397
2008-11-26 11:00:00,21.62,21.67,21.19,21.27,223095.05106048705,11.8747,11.9022,11.6385,11.6825,223095.0511
2008-11-26 11:10:00,21.29,21.57,21.26,21.54,206598.586017282,11.6935,11.8473,11.677,11.8308,206598.586
2008-11-26 11:20:00,21.56,21.67,21.29,21.29,184154.41589047245,11.8418,11.9022,11.6935,11.6935,184154.4159
2008-11-26 11:30:00,21.28,21.56,21.27,21.43,213668.49960722704,11.688,11.8418,11.6825,11.7704,213668.4996
2008-11-26 11:40:00,21.42,21.89,21.4,21.86,223768.3761642913,11.7649,12.023,11.7539,12.0065,223768.3762
2008-11-26 11:50:00,21.86,22.19,21.76,22.0,392211.8729659971,12.0065,12.1878,11.9516,12.0834,392211.873
2008-11-26 12:00:00,21.98,22.29,21.95,22.2,387835.2597912692,12.0724,12.2427,12.056,12.1933,387835.2598
2008-11-26 12:10:00,22.2,22.38,22.09,22.33,229042.7561440916,12.1933,12.2921,12.1329,12.2647,229042.7561
2008-11-26 12:20:00,22.33,22.39,22.23,22.3,204578.6107058692,12.2647,12.2976,12.2098,12.2482,204578.6107
2008-11-26 12:30:00,22.27,22.46,22.08,22.4,251150.26371899896,12.2317,12.3361,12.1274,12.3031,251150.2637
2008-11-26 12:40:00,22.4,22.61,22.4,22.53,290764.22399281786,12.3031,12.4185,12.3031,12.3745,290764.224
2008-11-26 12:50:00,22.54,22.73,22.5,22.68,235663.7863315004,12.38,12.4844,12.3581,12.4569,235663.7863
2008-11-26 13:00:00,22.68,22.92,22.67,22.81,355964.53821119963,12.4569,12.5887,12.4514,12.5283,355964.5382
2008-11-26 13:10:00,22.81,22.84,22.69,22.72,199192.0098754349,12.5283,12.5448,12.4624,12.4789,199192.0099
2008-11-26 13:20:00,22.72,22.74,22.31,22.31,313657.2775221636,12.4789,12.4899,12.2537,12.2537,313657.2775
2008-11-26 13:30:00,22.31,22.34,22.12,22.28,164627.9878801481,12.2537,12.2702,12.1493,12.2372,164627.9879
2008-11-26 13:40:00,22.27,22.62,22.21,22.52,243182.5833239816,12.2317,12.424,12.1988,12.369,243182.5833
2008-11-26 13:50:00,22.51,22.62,22.38,22.46,135001.6833127595,12.3635,12.424,12.2921,12.3361,135001.6833
2008-11-26 14:00:00,22.45,22.63,22.22,22.6,215015.1498148356,12.3306,12.4295,12.2043,12.413,215015.1498
2008-11-26 14:10:00,22.6,22.69,22.48,22.62,137919.42542924476,12.413,12.4624,12.3471,12.424,137919.4254
2008-11-26 14:20:00,22.62,22.77,22.6,22.72,215912.916619908,12.424,12.5063,12.413,12.4789,215912.9166
2008-11-26 14:30:00,22.72,22.99,22.7,22.79,340365.839973067,12.4789,12.6272,12.4679,12.5173,340365.84
2008-11-26 14:40:00,22.79,23.17,22.77,23.09,253506.901582314,12.5173,12.726,12.5063,12.6821,253506.9016
2008-11-26 14:50:00,23.09,23.45,23.07,23.12,370889.911345528,12.6821,12.8798,12.6711,12.6986,370889.9113
2008-11-26 15:00:00,23.12,23.17,22.98,23.15,373695.4326113792,12.6986,12.726,12.6217,12.7151,373695.4326
2008-11-26 15:10:00,23.15,23.59,23.12,23.31,461452.13780720456,12.7151,12.9567,12.6986,12.8029,461452.1378
2008-11-26 15:20:00,23.31,23.44,23.25,23.37,457412.18718437885,12.8029,12.8743,12.77,12.8359,457412.1872
2008-11-26 15:30:00,23.38,23.53,23.24,23.48,387498.5972393671,12.8414,12.9238,12.7645,12.8963,387498.5972
2008-11-26 15:40:00,23.5,23.87,23.48,23.6,661654.1353383458,12.9073,13.1105,12.8963,12.9622,661654.1353
2008-11-26 15:50:00,23.6,23.61,23.28,23.46,1030075.1879699248,12.9622,12.9677,12.7865,12.8853,1030075.188
2008-11-28 09:30:00,23.85,24.03,22.99,24.02,294130.8495118393,13.0995,13.1984,12.6272,13.1929,294130.8495
2008-11-28 09:40:00,24.02,24.15,23.43,23.44,127931.7697228145,13.1929,13.2643,12.8689,12.8743,127931.7697
2008-11-28 09:50:00,23.44,23.52,23.19,23.5,145662.66412299406,12.8743,12.9183,12.737,12.9073,145662.6641
2008-11-28 10:00:00,23.49,23.77,23.34,23.38,130737.29098866569,12.9018,13.0556,12.8194,12.8414,130737.291
2008-11-28 10:10:00,23.38,23.67,23.33,23.64,146223.76837616428,12.8414,13.0007,12.8139,12.9842,146223.7684
2008-11-28 10:20:00,23.64,23.97,23.63,23.88,167545.72999663337,12.9842,13.1654,12.9787,13.116,167545.73
2008-11-28 10:30:00,23.86,23.87,23.59,23.78,181909.99887779148,13.105,13.1105,12.9567,13.0611,181909.9989
2008-11-28 10:40:00,23.77,24.05,23.67,24.03,149141.51049264954,13.0556,13.2094,13.0007,13.1984,149141.5105
2008-11-28 10:50:00,24.03,24.93,24.02,24.92,351026.8207833015,13.1984,13.6927,13.1929,13.6872,351026.8208
2008-11-28 11:00:00,24.92,24.93,24.59,24.7,284816.5189092133,13.6872,13.6927,13.506,13.5664,284816.5189
2008-11-28 11:10:00,24.7,24.87,24.45,24.51,209291.8864324992,13.5664,13.6598,13.4291,13.462,209291.8864
2008-11-28 11:20:00,24.51,24.85,24.5,24.83,158792.50364717763,13.462,13.6488,13.4565,13.6378,158792.5036
2008-11-28 11:30:00,24.83,24.86,24.64,24.85,154415.89047244977,13.6378,13.6543,13.5334,13.6488,154415.8905
2008-11-28 11:40:00,24.85,24.91,24.82,24.91,166199.07978902478,13.6488,13.6817,13.6323,13.6817,166199.0798
2008-11-28 11:50:00,24.9,25.13,24.85,25.02,228032.7684883852,13.6762,13.8026,13.6488,13.7422,228032.7685
2008-11-28 12:00:00,25.02,25.09,24.93,24.98,136572.77522163617,13.7422,13.7806,13.6927,13.7202,136572.7752
2008-11-28 12:10:00,24.98,25.08,24.69,24.81,162832.45427000336,13.7202,13.7751,13.5609,13.6268,162832.4543
2008-11-28 12:20:00,24.82,24.89,24.7,24.84,154976.99472562002,13.6323,13.6708,13.5664,13.6433,154976.9947
2008-11-28 12:30:00,24.84,25.33,24.83,25.26,344742.4531477948,13.6433,13.9124,13.6378,13.874,344742.4531
2008-11-28 12:40:00,25.27,25.63,25.27,25.41,388733.0265963416,13.8795,14.0772,13.8795,13.9564,388733.0266
2008-11-28 12:50:00,25.43,25.8,25.36,25.61,716530.1312983952,13.9673,14.1706,13.9289,14.0662,716530.1313
2008-11-28 13:00:00,25.61,25.71,25.32,25.32,626641.2299405229,14.0662,14.1211,13.9069,13.9069,626641.2299
2008-11-28 13:10:00,25.33,25.44,25.32,25.32,1009.9876557064302,13.9124,13.9728,13.9069,13.9069,1009.9877
2008-11-28 13:20:00,25.63,25.63,25.29,25.44,73953.5405678375,14.0772,14.0772,13.8904,13.9728,73953.5406
2008-11-28 13:30:00,25.44,25.44,25.44,25.44,0.0,13.9728,13.9728,13.9728,13.9728,0.0
2008-11-28 13:40:00,25.44,25.44,25.44,25.44,0.0,13.9728,13.9728,13.9728,13.9728,0.0
2008-11-28 13:50:00,25.63,25.63,25.63,25.63,112.2208506340478,14.0772,14.0772,14.0772,14.0772,112.2209
2008-11-28 14:00:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:10:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:20:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:30:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:40:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:50:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:00:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:10:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:20:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:30:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:40:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:50:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-12-01 09:30:00,24.67,24.85,23.23,23.31,779822.6910559982,13.5499,13.6488,12.759,12.8029,779822.6911
2008-12-01 09:40:00,23.33,23.85,23.1,23.5,508472.67422287056,12.8139,13.0995,12.6876,12.9073,508472.6742
2008-12-01 09:50:00,23.48,24.16,23.26,23.93,456738.86208057456,12.8963,13.2698,12.7755,13.1435,456738.8621
2008-12-01 10:00:00,23.93,24.16,23.73,24.06,393109.6397710695,13.1435,13.2698,13.0336,13.2149,393109.6398
2008-12-01 10:10:00,24.05,24.1,23.48,23.49,270676.6917293233,13.2094,13.2368,12.8963,12.9018,270676.6917
2008-12-01 10:20:00,23.52,24.02,23.49,23.85,276848.838514196,12.9183,13.1929,12.9018,13.0995,276848.8385
2008-12-01 10:30:00,23.85,23.86,23.61,23.7,230164.96465043203,13.0995,13.105,12.9677,13.0171,230164.9647
2008-12-01 10:40:00,23.7,23.92,23.65,23.69,268320.0538660083,13.0171,13.138,12.9897,13.0117,268320.0539
2008-12-01 10:50:00,23.67,23.71,23.05,23.05,301874.0882055886,13.0007,13.0226,12.6601,12.6601,301874.0882
2008-12-01 11:00:00,23.06,23.15,22.73,22.81,346537.9867579396,12.6656,12.7151,12.4844,12.5283,346537.9868
2008-12-01 11:10:00,22.82,23.36,22.78,23.36,287622.0401750645,12.5338,12.8304,12.5118,12.8304,287622.0402
2008-12-01 11:20:00,23.35,23.45,22.92,22.98,226573.8974301425,12.8249,12.8798,12.5887,12.6217,226573.8974
2008-12-01 11:30:00,22.99,23.46,22.95,23.45,190438.78352597912,12.6272,12.8853,12.6052,12.8798,190438.7835
2008-12-01 11:40:00,23.42,23.56,23.16,23.3,187408.82055885985,12.8634,12.9403,12.7206,12.7974,187408.8206
2008-12-01 11:50:00,23.31,23.43,23.17,23.2,179104.4776119403,12.8029,12.8689,12.726,12.7425,179104.4776
2008-12-01 12:00:00,23.21,23.38,23.16,23.28,180114.4652676467,12.748,12.8414,12.7206,12.7865,180114.4653
2008-12-01 12:10:00,23.28,23.36,23.15,23.19,130063.9658848614,12.7865,12.8304,12.7151,12.737,130063.9659
2008-12-01 12:20:00,23.18,23.28,23.02,23.15,222533.9468073168,12.7315,12.7865,12.6437,12.7151,222533.9468
2008-12-01 12:30:00,23.17,23.34,23.14,23.2,184603.29929300863,12.726,12.8194,12.7096,12.7425,184603.2993
2008-12-01 12:40:00,23.2,23.51,23.19,23.37,173605.65593087196,12.7425,12.9128,12.737,12.8359,173605.6559
2008-12-01 12:50:00,23.37,23.42,23.17,23.27,166872.40489282907,12.8359,12.8634,12.726,12.781,166872.4049
2008-12-01 13:00:00,23.26,23.38,23.2,23.34,134552.79991022332,12.7755,12.8414,12.7425,12.8194,134552.7999
2008-12-01 13:10:00,23.32,23.44,23.17,23.28,135450.5667152957,12.8084,12.8743,12.726,12.7865,135450.5667
2008-12-01 13:20:00,23.28,23.3,23.17,23.2,144091.57221411736,12.7865,12.7974,12.726,12.7425,144091.5722
2008-12-01 13:30:00,23.2,23.45,23.19,23.36,231960.4982605768,12.7425,12.8798,12.737,12.8304,231960.4983
2008-12-01 13:40:00,23.38,23.59,23.28,23.44,309392.8851980698,12.8414,12.9567,12.7865,12.8743,309392.8852
2008-12-01 13:50:00,23.44,23.54,23.32,23.54,163169.1168219055,12.8743,12.9293,12.8084,12.9293,163169.1168
2008-12-01 14:00:00,23.55,23.66,23.44,23.61,251038.0428683649,12.9348,12.9952,12.8743,12.9677,251038.0429
2008-12-01 14:10:00,23.61,23.63,23.28,23.33,180900.01122208504,12.9677,12.9787,12.7865,12.8139,180900.0112
2008-12-01 14:20:00,23.33,23.59,23.29,23.55,236785.99483784084,12.8139,12.9567,12.792,12.9348,236785.9948
2008-12-01 14:30:00,23.56,23.77,23.48,23.56,173942.31848277408,12.9403,13.0556,12.8963,12.9403,173942.3185
2008-12-01 14:40:00,23.56,23.82,23.52,23.67,241723.71226573896,12.9403,13.0831,12.9183,13.0007,241723.7123
2008-12-01 14:50:00,23.67,23.97,23.57,23.61,268768.93726854445,13.0007,13.1654,12.9457,12.9677,268768.9373
2008-12-01 15:00:00,23.61,23.7,23.33,23.42,307148.46818538883,12.9677,13.0171,12.8139,12.8634,307148.4682
2008-12-01 15:10:00,23.42,23.59,23.2,23.21,264504.54494445067,12.8634,12.9567,12.7425,12.748,264504.5449
2008-12-01 15:20:00,23.21,23.24,22.89,23.13,397486.2529457973,12.748,12.7645,12.5723,12.7041,397486.2529
2008-12-01 15:30:00,23.12,23.18,22.67,22.69,515318.1461115475,12.6986,12.7315,12.4514,12.4624,515318.1461
2008-12-01 15:40:00,22.69,22.79,22.09,22.57,748849.736281001,12.4624,12.5173,12.1329,12.3965,748849.7363
2008-12-01 15:50:00,22.55,22.72,21.94,22.22,1396027.381887555,12.3855,12.4789,12.0505,12.2043,1396027.3819
2008-12-02 09:30:00,22.66,23.08,22.19,22.28,372236.56155313656,12.4459,12.6766,12.1878,12.2372,372236.5616
2008-12-02 09:40:00,22.29,22.38,21.6,21.73,404556.1665357424,12.2427,12.2921,11.8637,11.9351,404556.1665
2008-12-02 09:50:00,21.72,22.02,21.1,21.21,396925.1486926271,11.9296,12.0944,11.5891,11.6495,396925.1487
2008-12-02 10:00:00,21.2,21.88,21.12,21.83,445741.2187184379,11.644,12.0175,11.6001,11.9901,445741.2187
2008-12-02 10:10:00,21.83,23.01,21.73,22.13,583660.6441476826,11.9901,12.6382,11.9351,12.1548,583660.6441
2008-12-02 10:20:00,22.13,22.18,21.75,21.88,291774.2116485243,12.1548,12.1823,11.9461,12.0175,291774.2116
2008-12-02 10:30:00,21.9,22.14,21.79,22.12,397822.91549769946,12.0285,12.1603,11.9681,12.1493,397822.9155
2008-12-02 10:40:00,22.13,22.16,21.83,21.89,209179.6655818651,12.1548,12.1713,11.9901,12.023,209179.6656
2008-12-02 10:50:00,21.87,22.03,21.63,21.77,217708.45023005272,12.012,12.0999,11.8802,11.9571,217708.4502
2008-12-02 11:00:00,21.77,21.85,21.53,21.55,188755.4707664684,11.9571,12.001,11.8253,11.8363,188755.4708
2008-12-02 11:10:00,21.55,21.74,21.52,21.56,211760.7451464482,11.8363,11.9406,11.8198,11.8418,211760.7451
2008-12-02 11:20:00,21.56,21.75,21.42,21.67,280327.6848838514,11.8418,11.9461,11.7649,11.9022,280327.6849
2008-12-02 11:30:00,21.65,21.93,21.61,21.67,232970.48591628324,11.8912,12.045,11.8692,11.9022,232970.4859
2008-12-02 11:40:00,21.65,21.98,21.54,21.94,129839.5241835933,11.8912,12.0724,11.8308,12.0505,129839.5242
2008-12-02 11:50:00,21.92,22.04,21.83,21.84,250476.9386151947,12.0395,12.1054,11.9901,11.9955,250476.9386
2008-12-02 12:00:00,21.84,21.87,21.67,21.79,196610.9303108517,11.9955,12.012,11.9022,11.9681,196610.9303
2008-12-02 12:10:00,21.78,21.8,21.58,21.64,228481.6518909213,11.9626,11.9736,11.8527,11.8857,228481.6519
2008-12-02 12:20:00,21.64,21.75,21.54,21.63,235102.6820783301,11.8857,11.9461,11.8308,11.8802,235102.6821
2008-12-02 12:30:00,21.64,21.72,21.48,21.56,186847.7163056896,11.8857,11.9296,11.7978,11.8418,186847.7163
2008-12-02 12:40:00,21.54,21.56,21.16,21.21,193693.1881943665,11.8308,11.8418,11.6221,11.6495,193693.1882
2008-12-02 12:50:00,21.22,21.39,20.8,21.24,532824.5988104589,11.655,11.7484,11.4243,11.666,532824.5988
2008-12-02 13:00:00,21.23,21.39,21.06,21.3,324991.58343620243,11.6605,11.7484,11.5671,11.699,324991.5834
2008-12-02 13:10:00,21.31,21.49,21.24,21.29,268881.1581191785,11.7044,11.8033,11.666,11.6935,268881.1581
2008-12-02 13:20:00,21.29,21.4,21.22,21.34,192795.4213892941,11.6935,11.7539,11.655,11.7209,192795.4214
2008-12-02 13:30:00,21.34,21.35,20.59,20.68,419369.3188194367,11.7209,11.7264,11.309,11.3584,419369.3188
2008-12-02 13:40:00,20.68,21.01,20.5,20.53,302771.85501066095,11.3584,11.5397,11.2596,11.276,302771.855
2008-12-02 13:50:00,20.52,20.57,20.17,20.2,299741.89204354165,11.2705,11.298,11.0783,11.0948,299741.892
2008-12-02 14:00:00,20.2,20.4,19.54,19.6,522724.72225339466,11.0948,11.2046,10.7323,10.7652,522724.7223
2008-12-02 14:10:00,19.58,19.92,19.35,19.79,614521.3780720457,10.7543,10.941,10.6279,10.8696,614521.3781
2008-12-02 14:20:00,19.78,19.78,19.24,19.6,494108.40534171247,10.8641,10.8641,10.5675,10.7652,494108.4053
2008-12-02 14:30:00,19.6,19.85,19.45,19.75,338570.3063629222,10.7652,10.9025,10.6828,10.8476,338570.3064
2008-12-02 14:40:00,19.76,19.92,19.69,19.72,230277.1855010661,10.8531,10.941,10.8147,10.8311,230277.1855
2008-12-02 14:50:00,19.71,20.23,19.69,20.14,538884.5247446975,10.8257,11.1113,10.8147,11.0618,538884.5247
2008-12-02 15:00:00,20.16,20.27,19.71,19.82,592301.6496465043,11.0728,11.1332,10.8257,10.8861,592301.6496
2008-12-02 15:10:00,19.82,19.97,19.44,19.95,875322.6349455728,10.8861,10.9685,10.6774,10.9575,875322.6349
2008-12-02 15:20:00,19.96,20.48,19.95,20.42,724048.9282908764,10.963,11.2486,10.9575,11.2156,724048.9283
2008-12-02 15:30:00,20.43,20.67,20.28,20.42,728874.4248681405,11.2211,11.3529,11.1387,11.2156,728874.4249
2008-12-02 15:40:00,20.42,20.71,20.14,20.27,739759.8473796431,11.2156,11.3749,11.0618,11.1332,739759.8474
2008-12-02 15:50:00,20.27,20.99,20.25,20.87,988441.252384693,11.1332,11.5287,11.1222,11.4628,988441.2524
2008-12-03 09:30:00,19.88,20.5,19.72,20.1,472225.3394680732,10.919,11.2596,10.8311,11.0399,472225.3395
2008-12-03 09:40:00,20.13,20.45,20.03,20.39,537537.8745370889,11.0563,11.2321,11.0014,11.1991,537537.8745
2008-12-03 09:50:00,20.39,20.59,20.24,20.37,409381.6631130064,11.1991,11.309,11.1168,11.1882,409381.6631
2008-12-03 10:00:00,20.35,20.94,20.16,20.91,295814.16227135,11.1772,11.5012,11.0728,11.4847,295814.1623
2008-12-03 10:10:00,20.88,21.28,20.73,20.95,328807.09235776006,11.4683,11.688,11.3859,11.5067,328807.0924
2008-12-03 10:20:00,20.95,21.13,20.79,21.0,296263.0456738862,11.5067,11.6056,11.4188,11.5342,296263.0457
2008-12-03 10:30:00,21.0,21.74,20.89,21.45,521939.1762989563,11.5342,11.9406,11.4738,11.7813,521939.1763
2008-12-03 10:40:00,21.45,22.11,21.43,22.05,313208.3941196274,11.7813,12.1438,11.7704,12.1109,313208.3941
2008-12-03 10:50:00,22.06,22.67,21.91,22.63,479070.8113567501,12.1164,12.4514,12.034,12.4295,479070.8114
2008-12-03 11:00:00,22.64,22.73,22.25,22.38,1146672.6517787003,12.4349,12.4844,12.2207,12.2921,1146672.6518
2008-12-03 11:10:00,22.37,22.76,22.28,22.38,1999663.3374480973,12.2866,12.5009,12.2372,12.2921,1999663.3374
2008-12-03 11:20:00,22.38,22.6,22.03,22.13,2374144.3160139155,12.2921,12.413,12.0999,12.1548,2374144.316
2008-12-03 11:30:00,22.12,22.44,22.05,22.39,362361.12669734034,12.1493,12.3251,12.1109,12.2976,362361.1267
2008-12-03 11:40:00,22.4,22.96,22.37,22.95,355964.53821119963,12.3031,12.6107,12.2866,12.6052,355964.5382
2008-12-03 11:50:00,22.95,23.13,22.69,22.71,261474.58197733137,12.6052,12.7041,12.4624,12.4734,261474.582
2008-12-03 12:00:00,22.72,22.74,22.17,22.26,330939.288519807,12.4789,12.4899,12.1768,12.2262,330939.2885
2008-12-03 12:10:00,22.28,22.28,21.68,21.8,325440.46683873865,12.2372,12.2372,11.9077,11.9736,325440.4668
2008-12-03 12:20:00,21.78,22.14,21.72,22.13,260240.15262035685,11.9626,12.1603,11.9296,12.1548,260240.1526
2008-12-03 12:30:00,22.13,22.38,21.98,22.24,297946.3584333969,12.1548,12.2921,12.0724,12.2152,297946.3584
2008-12-03 12:40:00,22.25,22.31,21.9,22.04,195264.2801032432,12.2207,12.2537,12.0285,12.1054,195264.2801
2008-12-03 12:50:00,22.04,22.16,21.89,22.07,159016.94534844573,12.1054,12.1713,12.023,12.1219,159016.9453
2008-12-03 13:00:00,22.09,22.18,21.95,21.98,238805.97014925373,12.1329,12.1823,12.056,12.0724,238805.9701
2008-12-03 13:10:00,21.96,22.26,21.96,22.21,172259.00572326337,12.0615,12.2262,12.0615,12.1988,172259.0057
2008-12-03 13:20:00,22.23,22.28,21.67,21.69,218718.4378857592,12.2098,12.2372,11.9022,11.9132,218718.4379
2008-12-03 13:30:00,21.66,21.66,21.23,21.26,253506.901582314,11.8967,11.8967,11.6605,11.677,253506.9016
2008-12-03 13:40:00,21.26,21.32,20.89,21.22,309841.76860060595,11.677,11.7099,11.4738,11.655,309841.7686
2008-12-03 13:50:00,21.21,21.22,20.92,21.09,225788.35147570417,11.6495,11.655,11.4902,11.5836,225788.3515
2008-12-03 14:00:00,21.09,21.48,21.01,21.41,394231.8482774099,11.5836,11.7978,11.5397,11.7594,394231.8483
2008-12-03 14:10:00,21.41,22.05,21.32,21.99,353495.6794972506,11.7594,12.1109,11.7099,12.0779,353495.6795
2008-12-03 14:20:00,22.0,22.54,21.76,22.01,312086.1856132869,12.0834,12.38,11.9516,12.0889,312086.1856
2008-12-03 14:30:00,22.01,22.46,21.97,21.99,306475.14308158454,12.0889,12.3361,12.067,12.0779,306475.1431
2008-12-03 14:40:00,21.99,22.56,21.93,22.34,300190.77544607787,12.0779,12.391,12.045,12.2702,300190.7754
2008-12-03 14:50:00,22.35,22.68,22.13,22.16,342273.5944338458,12.2757,12.4569,12.1548,12.1713,342273.5944
2008-12-03 15:00:00,22.17,22.64,21.9,22.56,436090.22556390974,12.1768,12.4349,12.0285,12.391,436090.2256
2008-12-03 15:10:00,22.55,22.74,22.3,22.71,381887.5547076647,12.3855,12.4899,12.2482,12.4734,381887.5547
2008-12-03 15:20:00,22.7,22.84,22.23,22.64,373695.4326113792,12.4679,12.5448,12.2098,12.4349,373695.4326
2008-12-03 15:30:00,22.63,22.99,22.36,22.97,385815.2844798563,12.4295,12.6272,12.2812,12.6162,385815.2845
2008-12-03 15:40:00,22.97,23.36,22.87,22.95,714285.7142857142,12.6162,12.8304,12.5613,12.6052,714285.7143
2008-12-03 15:50:00,22.96,23.52,22.93,23.28,1084053.4171249017,12.6107,12.9183,12.5942,12.7865,1084053.4171
2008-12-04 09:30:00,22.71,23.57,22.28,23.31,373695.4326113792,12.4734,12.9457,12.2372,12.8029,373695.4326
2008-12-04 09:40:00,23.31,23.49,22.81,23.03,331500.3927729772,12.8029,12.9018,12.5283,12.6492,331500.3928
2008-12-04 09:50:00,23.05,23.61,22.81,22.84,388396.36404443946,12.6601,12.9677,12.5283,12.5448,388396.364
2008-12-04 10:00:00,22.84,23.13,22.63,22.84,259566.82751655256,12.5448,12.7041,12.4295,12.5448,259566.8275
2008-12-04 10:10:00,22.83,22.93,22.5,22.62,153069.2402648412,12.5393,12.5942,12.3581,12.424,153069.2403
2008-12-04 10:20:00,22.63,22.87,22.53,22.54,220738.413197172,12.4295,12.5613,12.3745,12.38,220738.4132
2008-12-04 10:30:00,22.54,22.87,22.28,22.59,246998.0922455392,12.38,12.5613,12.2372,12.4075,246998.0922
2008-12-04 10:40:00,22.59,22.85,22.57,22.76,191224.32948041745,12.4075,12.5503,12.3965,12.5009,191224.3295
2008-12-04 10:50:00,22.75,23.26,22.69,23.19,183481.0907866681,12.4954,12.7755,12.4624,12.737,183481.0908
2008-12-04 11:00:00,23.18,23.28,23.03,23.12,214005.1621591292,12.7315,12.7865,12.6492,12.6986,214005.1622
2008-12-04 11:10:00,23.12,23.65,22.96,23.41,196049.8260576815,12.6986,12.9897,12.6107,12.8579,196049.8261
2008-12-04 11:20:00,23.39,23.88,23.35,23.78,292110.87420042645,12.8469,13.116,12.8249,13.0611,292110.8742
2008-12-04 11:30:00,23.8,23.97,23.76,23.86,358208.9552238806,13.0721,13.1654,13.0501,13.105,358208.9552
2008-12-04 11:40:00,23.85,23.9,23.5,23.67,227696.10593648296,13.0995,13.127,12.9073,13.0007,227696.1059
2008-12-04 11:50:00,23.66,23.8,23.61,23.74,157894.73684210525,12.9952,13.0721,12.9677,13.0391,157894.7368
2008-12-04 12:00:00,23.74,23.75,23.29,23.36,215127.37066546964,13.0391,13.0446,12.792,12.8304,215127.3707
2008-12-04 12:10:00,23.36,23.4,22.93,23.01,255975.76029626303,12.8304,12.8524,12.5942,12.6382,255975.7603
2008-12-04 12:20:00,23.01,23.42,22.98,23.22,208618.5613286949,12.6382,12.8634,12.6217,12.7535,208618.5613
2008-12-04 12:30:00,23.24,23.36,23.17,23.28,197845.35966782627,12.7645,12.8304,12.726,12.7865,197845.3597
2008-12-04 12:40:00,23.28,23.34,23.19,23.22,105712.04129727304,12.7865,12.8194,12.737,12.7535,105712.0413
2008-12-04 12:50:00,23.22,23.34,23.19,23.2,96622.15239591515,12.7535,12.8194,12.737,12.7425,96622.1524
2008-12-04 13:00:00,23.2,23.28,23.11,23.17,151161.4858040624,12.7425,12.7865,12.6931,12.726,151161.4858
2008-12-04 13:10:00,23.17,23.2,23.09,23.12,165974.6380877567,12.726,12.7425,12.6821,12.6986,165974.6381
2008-12-04 13:20:00,23.12,23.2,22.98,22.98,126360.67781393784,12.6986,12.7425,12.6217,12.6217,126360.6778
2008-12-04 13:30:00,22.96,23.4,22.95,23.35,205700.8192122096,12.6107,12.8524,12.6052,12.8249,205700.8192
2008-12-04 13:40:00,23.36,23.55,23.26,23.44,241611.4914151049,12.8304,12.9348,12.7755,12.8743,241611.4914
2008-12-04 13:50:00,23.41,23.49,23.25,23.29,180675.56952081696,12.8579,12.9018,12.77,12.792,180675.5695
2008-12-04 14:00:00,23.29,23.75,23.26,23.54,185388.84524744697,12.792,13.0446,12.7755,12.9293,185388.8452
2008-12-04 14:10:00,23.53,23.57,23.29,23.33,136797.21692290428,12.9238,12.9457,12.792,12.8139,136797.2169
2008-12-04 14:20:00,23.35,23.48,23.33,23.38,131186.17439120187,12.8249,12.8963,12.8139,12.8414,131186.1744
2008-12-04 14:30:00,23.38,23.71,23.35,23.64,213444.0579059589,12.8414,13.0226,12.8249,12.9842,213444.0579
2008-12-04 14:40:00,23.66,23.72,22.96,23.34,208730.7821793289,12.9952,13.0281,12.6107,12.8194,208730.7822
2008-12-04 14:50:00,23.32,23.57,23.22,23.22,103467.62428459208,12.8084,12.9457,12.7535,12.7535,103467.6243
2008-12-04 15:00:00,23.22,23.33,22.56,22.85,341488.04847940744,12.7535,12.8139,12.391,12.5503,341488.0485
2008-12-04 15:10:00,22.83,22.87,21.96,22.35,323869.3749298619,12.5393,12.5613,12.0615,12.2757,323869.3749
2008-12-04 15:20:00,22.37,22.55,21.97,22.05,320614.97026147455,12.2866,12.3855,12.067,12.1109,320614.9703
2008-12-04 15:30:00,22.04,22.25,21.98,22.05,316911.682190551,12.1054,12.2207,12.0724,12.1109,316911.6822
2008-12-04 15:40:00,22.07,22.58,21.97,22.27,476377.5109415329,12.1219,12.402,12.067,12.2317,476377.5109
2008-12-04 15:50:00,22.26,22.72,22.07,22.4,445853.4395690719,12.2262,12.4789,12.1219,12.3031,445853.4396
2008-12-05 09:30:00,22.87,24.51,22.72,24.23,778251.5991471215,12.5613,13.462,12.4789,13.3082,778251.5991
2008-12-05 09:40:00,24.2,24.33,23.83,23.97,616541.3533834586,13.2918,13.3632,13.0885,13.1654,616541.3534
2008-12-05 09:50:00,23.95,24.27,23.44,23.61,654247.5591964987,13.1545,13.3302,12.8743,12.9677,654247.5592
2008-12-05 10:00:00,23.61,24.07,23.5,23.85,397822.91549769946,12.9677,13.2204,12.9073,13.0995,397822.9155
2008-12-05 10:10:00,23.83,24.23,23.59,24.03,292559.7576029626,13.0885,13.3082,12.9567,13.1984,292559.7576
2008-12-05 10:20:00,24.04,24.06,23.66,23.77,376500.9538772304,13.2039,13.2149,12.9952,13.0556,376500.9539
2008-12-05 10:30:00,23.77,23.82,23.61,23.62,352261.25014027604,13.0556,13.0831,12.9677,12.9732,352261.2501
2008-12-05 10:40:00,23.62,23.68,22.91,23.44,650319.829424307,12.9732,13.0062,12.5832,12.8743,650319.8294
2008-12-05 10:50:00,23.44,24.0,23.43,23.85,356750.084165638,12.8743,13.1819,12.8689,13.0995,356750.0842
2008-12-05 11:00:00,23.85,23.98,23.62,23.86,230838.28975423632,13.0995,13.1709,12.9732,13.105,230838.2898
2008-12-05 11:10:00,23.87,24.04,23.77,23.92,282684.3227471664,13.1105,13.2039,13.0556,13.138,282684.3227
2008-12-05 11:20:00,23.95,23.99,23.51,23.8,131298.39524183594,13.1545,13.1764,12.9128,13.0721,131298.3952
2008-12-05 11:30:00,23.8,23.87,23.55,23.87,141286.05094826617,13.0721,13.1105,12.9348,13.1105,141286.0509
2008-12-05 11:40:00,23.86,24.04,23.78,23.92,173268.9933789698,13.105,13.2039,13.0611,13.138,173268.9934
2008-12-05 11:50:00,23.91,24.47,23.91,24.39,255751.31859499493,13.1325,13.4401,13.1325,13.3961,255751.3186
2008-12-05 12:00:00,24.43,24.88,24.29,24.84,373807.6534620132,13.4181,13.6653,13.3412,13.6433,373807.6535
2008-12-05 12:10:00,24.85,24.95,24.53,24.94,219167.3212882953,13.6488,13.7037,13.473,13.6982,219167.3213
2008-12-05 12:20:00,24.95,25.34,24.91,25.33,275951.0717091236,13.7037,13.9179,13.6817,13.9124,275951.0717
2008-12-05 12:30:00,25.34,25.35,24.8,25.05,255526.87689372685,13.9179,13.9234,13.6213,13.7586,255526.8769
2008-12-05 12:40:00,25.02,25.07,24.76,24.92,170239.03041185052,13.7422,13.7696,13.5993,13.6872,170239.0304
2008-12-05 12:50:00,24.92,25.08,24.79,25.08,295589.7205700819,13.6872,13.7751,13.6158,13.7751,295589.7206
2008-12-05 13:00:00,25.08,25.7,25.08,25.69,368196.61093031085,13.7751,14.1156,13.7751,14.1101,368196.6109
2008-12-05 13:10:00,25.7,25.82,25.49,25.55,409830.54651554255,14.1156,14.1816,14.0003,14.0333,409830.5465
2008-12-05 13:20:00,25.54,26.29,25.54,25.85,490517.3381214229,14.0278,14.4397,14.0278,14.198,490517.3381
2008-12-05 13:30:00,25.85,26.01,25.49,25.73,356974.52586690604,14.198,14.2859,14.0003,14.1321,356974.5259
2008-12-05 13:40:00,25.74,25.99,25.62,25.75,324318.25833239814,14.1376,14.2749,14.0717,14.1431,324318.2583
2008-12-05 13:50:00,25.74,26.2,25.65,25.86,361238.9181909999,14.1376,14.3903,14.0882,14.2035,361238.9182
2008-12-05 14:00:00,25.88,26.18,25.31,25.36,353046.7960947144,14.2145,14.3793,13.9014,13.9289,353046.7961
2008-12-05 14:10:00,25.33,25.49,24.73,24.98,415217.1473459769,13.9124,14.0003,13.5829,13.7202,415217.1473
2008-12-05 14:20:00,24.98,25.62,24.77,25.18,356413.4216137358,13.7202,14.0717,13.6048,13.83,356413.4216
2008-12-05 14:30:00,25.19,25.5,25.06,25.49,328358.20895522385,13.8355,14.0058,13.7641,14.0003,328358.209
2008-12-05 14:40:00,25.49,26.14,25.46,26.08,426663.67411064974,14.0003,14.3573,13.9838,14.3244,426663.6741
2008-12-05 14:50:00,26.08,26.11,25.68,26.0,396588.4861407249,14.3244,14.3408,14.1047,14.2804,396588.4861
2008-12-05 15:00:00,25.99,26.2,25.66,26.08,706542.4755919649,14.2749,14.3903,14.0937,14.3244,706542.4756
2008-12-05 15:10:00,26.08,27.02,26.03,26.77,957356.0767590618,14.3244,14.8406,14.2969,14.7033,957356.0768
2008-12-05 15:20:00,26.72,27.57,26.64,27.24,994613.3991695656,14.6759,15.1427,14.6319,14.9615,994613.3992
2008-12-05 15:30:00,27.22,27.53,26.83,27.09,771518.3481090786,14.9505,15.1208,14.7363,14.8791,771518.3481
2008-12-05 15:40:00,27.09,27.18,26.77,26.96,1122545.16889238,14.8791,14.9285,14.7033,14.8077,1122545.1689
2008-12-05 15:50:00,26.96,27.62,26.79,27.37,1216025.137470542,14.8077,15.1702,14.7143,15.0329,1216025.1375
2008-12-08 09:30:00,28.18,28.73,26.67,27.35,2364605.5437100213,15.4778,15.7799,14.6484,15.0219,2364605.5437
2008-12-08 09:40:00,27.32,29.41,27.32,28.31,1166199.0797890248,15.0054,16.1533,15.0054,15.5492,1166199.0798
2008-12-08 09:50:00,28.34,29.14,28.05,28.93,933789.6981259118,15.5657,16.005,15.4064,15.8897,933789.6981
2008-12-08 10:00:00,28.96,28.96,27.92,28.29,701043.6539108966,15.9062,15.9062,15.335,15.5382,701043.6539
2008-12-08 10:10:00,28.23,28.63,27.99,28.12,728313.3206149702,15.5052,15.7249,15.3734,15.4448,728313.3206
2008-12-08 10:20:00,28.12,28.76,28.02,28.61,478060.8237010436,15.4448,15.7963,15.3899,15.7139,478060.8237
2008-12-08 10:30:00,28.6,29.33,28.52,28.75,530916.8443496801,15.7085,16.1094,15.6645,15.7908,530916.8443
2008-12-08 10:40:00,28.75,29.0,28.42,28.48,585680.6194590954,15.7908,15.9282,15.6096,15.6425,585680.6195
2008-12-08 10:50:00,28.44,28.65,28.02,28.21,399730.6699584783,15.6206,15.7359,15.3899,15.4942,399730.67
2008-12-08 11:00:00,28.21,28.41,28.08,28.4,383907.53001907753,15.4942,15.6041,15.4228,15.5986,383907.53
2008-12-08 11:10:00,28.4,28.59,28.27,28.42,426663.67411064974,15.5986,15.703,15.5272,15.6096,426663.6741
2008-12-08 11:20:00,28.42,28.49,28.26,28.41,517450.3422735944,15.6096,15.648,15.5217,15.6041,517450.3423
2008-12-08 11:30:00,28.42,28.7,28.38,28.6,433733.58770059474,15.6096,15.7634,15.5876,15.7085,433733.5877
2008-12-08 11:40:00,28.6,28.67,28.37,28.37,255639.0977443609,15.7085,15.7469,15.5821,15.5821,255639.0977
2008-12-08 11:50:00,28.4,28.42,27.77,28.05,769386.1519470317,15.5986,15.6096,15.2526,15.4064,769386.1519
2008-12-08 12:00:00,28.05,28.15,27.51,27.64,601167.096846594,15.4064,15.4613,15.1098,15.1812,601167.0968
2008-12-08 12:10:00,27.64,28.17,27.46,28.08,673549.5455055549,15.1812,15.4723,15.0823,15.4228,673549.5455
2008-12-08 12:20:00,28.08,28.23,27.84,27.88,249579.1718101223,15.4228,15.5052,15.291,15.313,249579.1718
2008-12-08 12:30:00,27.88,28.04,27.63,27.72,273145.55044327234,15.313,15.4009,15.1757,15.2251,273145.5504
2008-12-08 12:40:00,27.71,28.0,27.69,27.83,179890.02356637863,15.2196,15.3789,15.2086,15.2855,179890.0236
2008-12-08 12:50:00,27.82,27.89,27.27,27.28,357423.40926944226,15.28,15.3185,14.978,14.9835,357423.4093
2008-12-08 13:00:00,27.27,27.33,26.84,26.93,271911.12108629785,14.978,15.0109,14.7418,14.7912,271911.1211
2008-12-08 13:10:00,26.92,27.0,26.73,26.84,410840.534171249,14.7857,14.8297,14.6814,14.7418,410840.5342
2008-12-08 13:20:00,26.84,27.48,26.79,27.25,674671.7540118954,14.7418,15.0933,14.7143,14.967,674671.754
2008-12-08 13:30:00,27.28,27.28,26.78,27.21,527325.7771293906,14.9835,14.9835,14.7088,14.945,527325.7771
2008-12-08 13:40:00,27.22,27.26,26.91,26.94,347660.1952642801,14.9505,14.9725,14.7802,14.7967,347660.1953
2008-12-08 13:50:00,26.96,27.08,26.79,27.06,253506.901582314,14.8077,14.8736,14.7143,14.8626,253506.9016
2008-12-08 14:00:00,27.04,27.27,26.85,27.19,255639.0977443609,14.8516,14.978,14.7473,14.934,255639.0977
2008-12-08 14:10:00,27.21,27.27,26.91,27.05,244304.7918303221,14.945,14.978,14.7802,14.8571,244304.7918
2008-12-08 14:20:00,27.05,27.45,27.04,27.14,259342.38581528448,14.8571,15.0768,14.8516,14.9066,259342.3858
2008-12-08 14:30:00,27.15,27.34,26.93,27.04,165750.1963864886,14.912,15.0164,14.7912,14.8516,165750.1964
2008-12-08 14:40:00,27.07,27.89,27.03,27.78,318482.7740994277,14.8681,15.3185,14.8461,15.2581,318482.7741
2008-12-08 14:50:00,27.78,27.9,27.58,27.7,263718.99899001233,15.2581,15.324,15.1482,15.2141,263718.999
2008-12-08 15:00:00,27.7,27.73,27.18,27.37,364156.6603074851,15.2141,15.2306,14.9285,15.0329,364156.6603
2008-12-08 15:10:00,27.37,27.41,26.95,27.14,503647.1776456065,15.0329,15.0549,14.8022,14.9066,503647.1776
2008-12-08 15:20:00,27.13,27.31,26.75,26.94,436202.4464145438,14.9011,14.9999,14.6923,14.7967,436202.4464
2008-12-08 15:30:00,26.93,26.96,26.48,26.48,576141.8471552014,14.7912,14.8077,14.5441,14.5441,576141.8472
2008-12-08 15:40:00,26.48,27.02,26.45,26.59,638648.8609583661,14.5441,14.8406,14.5276,14.6045,638648.861
2008-12-08 15:50:00,26.59,27.1,26.56,26.87,942206.2619234652,14.6045,14.8846,14.588,14.7583,942206.2619
2008-12-09 09:30:00,26.39,26.91,26.39,26.49,658960.8349231287,14.4946,14.7802,14.4946,14.5495,658960.8349
2008-12-09 09:40:00,26.5,27.46,26.45,27.46,563124.2284816519,14.555,15.0823,14.5276,15.0823,563124.2285
2008-12-09 09:50:00,27.45,28.07,27.27,27.92,812591.1794411401,15.0768,15.4174,14.978,15.335,812591.1794
2008-12-09 10:00:00,27.86,29.79,27.78,29.53,1516440.354617888,15.302,16.3621,15.2581,16.2193,1516440.3546
2008-12-09 10:10:00,29.55,30.18,29.5,29.74,979688.0260352372,16.2302,16.5763,16.2028,16.3346,979688.026
2008-12-09 10:20:00,29.74,30.0,29.22,29.89,778588.2616990237,16.3346,16.4774,16.049,16.417,778588.2617
2008-12-09 10:30:00,29.86,30.42,29.72,30.3,649422.0626192347,16.4005,16.7081,16.3236,16.6422,649422.0626
2008-12-09 10:40:00,30.3,30.99,30.27,30.71,650768.7128268431,16.6422,17.0212,16.6257,16.8674,650768.7128
2008-12-09 10:50:00,30.69,30.73,30.22,30.56,561777.5782740433,16.8564,16.8784,16.5982,16.785,561777.5783
2008-12-09 11:00:00,30.55,30.97,30.52,30.77,564358.6578386264,16.7795,17.0102,16.763,16.9003,564358.6578
2008-12-09 11:10:00,30.77,30.83,30.12,30.15,514532.6001571092,16.9003,16.9333,16.5433,16.5598,514532.6002
2008-12-09 11:20:00,30.15,30.26,29.36,29.4,664010.7732016608,16.5598,16.6202,16.1259,16.1479,664010.7732
2008-12-09 11:30:00,29.39,29.85,29.39,29.59,414992.7056447088,16.1424,16.395,16.1424,16.2522,414992.7056
2008-12-09 11:40:00,29.59,29.64,29.27,29.28,453372.2365615531,16.2522,16.2797,16.0765,16.0819,453372.2366
2008-12-09 11:50:00,29.29,29.56,29.29,29.49,229042.7561440916,16.0874,16.2357,16.0874,16.1973,229042.7561
2008-12-09 12:00:00,29.47,29.76,29.41,29.47,300639.6588486141,16.1863,16.3456,16.1533,16.1863,300639.6588
2008-12-09 12:10:00,29.47,29.55,29.16,29.44,220738.413197172,16.1863,16.2302,16.016,16.1698,220738.4132
2008-12-09 12:20:00,29.42,29.42,28.98,29.34,200089.77668050723,16.1588,16.1588,15.9172,16.1149,200089.7767
2008-12-09 12:30:00,29.34,29.57,29.33,29.42,230726.06890360228,16.1149,16.2412,16.1094,16.1588,230726.0689
2008-12-09 12:40:00,29.46,29.63,29.37,29.48,138704.9713836831,16.1808,16.2742,16.1314,16.1918,138704.9714
2008-12-09 12:50:00,29.45,29.53,29.02,29.34,169677.92615868026,16.1753,16.2193,15.9391,16.1149,169677.9262
2008-12-09 13:00:00,29.34,29.52,29.09,29.5,171473.45976882504,16.1149,16.2138,15.9776,16.2028,171473.4598
2008-12-09 13:10:00,29.49,29.49,28.76,28.8,196162.0469083156,16.1973,16.1973,15.7963,15.8183,196162.0469
2008-12-09 13:20:00,28.8,28.84,28.52,28.68,216249.57917181007,15.8183,15.8403,15.6645,15.7524,216249.5792
2008-12-09 13:30:00,28.7,28.97,28.58,28.77,161934.68746493096,15.7634,15.9117,15.6975,15.8018,161934.6875
2008-12-09 13:40:00,28.76,29.35,28.72,29.33,207945.23622489057,15.7963,16.1204,15.7744,16.1094,207945.2362
2008-12-09 13:50:00,29.33,29.34,28.91,29.02,181573.3363258893,16.1094,16.1149,15.8787,15.9391,181573.3363
2008-12-09 14:00:00,28.98,29.09,28.42,28.48,246324.7671417349,15.9172,15.9776,15.6096,15.6425,246324.7671
2008-12-09 14:10:00,28.48,28.76,28.37,28.65,184603.29929300863,15.6425,15.7963,15.5821,15.7359,184603.2993
2008-12-09 14:20:00,28.68,28.76,28.23,28.43,201436.4268881158,15.7524,15.7963,15.5052,15.6151,201436.4269
2008-12-09 14:30:00,28.43,28.55,28.17,28.44,267646.728762204,15.6151,15.681,15.4723,15.6206,267646.7288
2008-12-09 14:40:00,28.42,29.03,28.26,28.93,205813.04006284368,15.6096,15.9446,15.5217,15.8897,205813.0401
2008-12-09 14:50:00,28.86,29.23,28.59,29.01,258893.50241274823,15.8513,16.0545,15.703,15.9336,258893.5024
2008-12-09 15:00:00,29.01,29.32,28.66,29.17,355403.4339580294,15.9336,16.1039,15.7414,16.0215,355403.434
2008-12-09 15:10:00,29.14,29.17,28.56,29.01,338682.5272135563,16.005,16.0215,15.6865,15.9336,338682.5272
2008-12-09 15:20:00,29.02,29.13,28.16,28.27,466502.0760857367,15.9391,15.9996,15.4668,15.5272,466502.0761
2008-12-09 15:30:00,28.26,28.64,28.19,28.47,335203.6808439008,15.5217,15.7304,15.4833,15.6371,335203.6808
2008-12-09 15:40:00,28.49,28.71,28.26,28.4,370665.4696442599,15.648,15.7689,15.5217,15.5986,370665.4696
2008-12-09 15:50:00,28.38,28.84,28.25,28.55,824262.1479070811,15.5876,15.8403,15.5162,15.681,824262.1479
2008-12-10 09:30:00,29.16,29.41,28.74,29.09,472337.5603187072,16.016,16.1533,15.7854,15.9776,472337.5603
2008-12-10 09:40:00,29.1,29.26,28.61,28.72,265738.9743014252,15.9831,16.071,15.7139,15.7744,265738.9743
2008-12-10 09:50:00,28.69,28.84,28.44,28.55,212097.40769835035,15.7579,15.8403,15.6206,15.681,212097.4077
2008-12-10 10:00:00,28.64,29.34,28.41,29.24,327011.5587476153,15.7304,16.1149,15.6041,16.06,327011.5587
2008-12-10 10:10:00,29.23,29.54,28.86,29.48,333408.147233756,16.0545,16.2247,15.8513,16.1918,333408.1472
2008-12-10 10:20:00,29.48,29.53,28.92,29.09,212321.84939961843,16.1918,16.2193,15.8842,15.9776,212321.8494
2008-12-10 10:30:00,29.05,29.25,28.8,28.89,174727.8644372124,15.9556,16.0655,15.8183,15.8677,174727.8644
2008-12-10 10:40:00,28.92,28.93,28.6,28.78,179441.14016384244,15.8842,15.8897,15.7085,15.8073,179441.1402
2008-12-10 10:50:00,28.78,28.86,28.49,28.74,227696.10593648296,15.8073,15.8513,15.648,15.7854,227696.1059
2008-12-10 11:00:00,28.78,29.12,28.73,28.89,319268.320053866,15.8073,15.9941,15.7799,15.8677,319268.3201
2008-12-10 11:10:00,28.88,29.27,28.84,29.16,229154.9769947256,15.8622,16.0765,15.8403,16.016,229154.977
2008-12-10 11:20:00,29.16,29.22,28.84,29.02,212097.40769835035,16.016,16.049,15.8403,15.9391,212097.4077
2008-12-10 11:30:00,29.02,29.23,28.92,28.99,186398.8329031534,15.9391,16.0545,15.8842,15.9227,186398.8329
2008-12-10 11:40:00,29.03,29.08,28.77,28.95,190438.78352597912,15.9446,15.9721,15.8018,15.9007,190438.7835
2008-12-10 11:50:00,28.95,29.09,28.84,29.0,154752.55302435192,15.9007,15.9776,15.8403,15.9282,154752.553
2008-12-10 12:00:00,28.99,29.12,28.87,29.09,210189.6532375716,15.9227,15.9941,15.8568,15.9776,210189.6532
2008-12-10 12:10:00,29.09,29.3,28.92,28.93,215912.916619908,15.9776,16.0929,15.8842,15.8897,215912.9166
2008-12-10 12:20:00,28.93,28.97,28.22,28.28,324206.0374817641,15.8897,15.9117,15.4997,15.5327,324206.0375
2008-12-10 12:30:00,28.27,28.27,27.63,27.7,396476.2652900909,15.5272,15.5272,15.1757,15.2141,396476.2653
2008-12-10 12:40:00,27.72,28.2,27.7,28.12,303894.06351700146,15.2251,15.4888,15.2141,15.4448,303894.0635
2008-12-10 12:50:00,28.11,28.51,28.11,28.19,176074.514644821,15.4393,15.659,15.4393,15.4833,176074.5146
2008-12-10 13:00:00,28.19,28.37,28.08,28.25,129166.19907978902,15.4833,15.5821,15.4228,15.5162,129166.1991
2008-12-10 13:10:00,28.23,28.86,28.22,28.69,218381.77533385705,15.5052,15.8513,15.4997,15.7579,218381.7753
2008-12-10 13:20:00,28.68,28.75,28.32,28.5,244417.0126809561,15.7524,15.7908,15.5547,15.6535,244417.0127
2008-12-10 13:30:00,28.5,28.71,28.03,28.27,191785.43373358768,15.6535,15.7689,15.3954,15.5272,191785.4337
2008-12-10 13:40:00,28.25,28.27,28.03,28.15,189428.79587027268,15.5162,15.5272,15.3954,15.4613,189428.7959
2008-12-10 13:50:00,28.15,28.15,27.78,28.0,205813.04006284368,15.4613,15.4613,15.2581,15.3789,205813.0401
2008-12-10 14:00:00,28.0,28.05,27.75,27.88,212209.6285489844,15.3789,15.4064,15.2416,15.313,212209.6285
2008-12-10 14:10:00,27.92,27.95,27.76,27.78,190438.78352597912,15.335,15.3514,15.2471,15.2581,190438.7835
2008-12-10 14:20:00,27.78,27.85,27.39,27.7,226910.55998204465,15.2581,15.2965,15.0439,15.2141,226910.56
2008-12-10 14:30:00,27.7,27.94,27.49,27.93,245090.3377847604,15.2141,15.346,15.0988,15.3405,245090.3378
2008-12-10 14:40:00,27.94,27.94,27.48,27.53,277971.0470205364,15.346,15.346,15.0933,15.1208,277971.047
2008-12-10 14:50:00,27.53,27.92,27.45,27.8,214005.1621591292,15.1208,15.335,15.0768,15.2691,214005.1622
2008-12-10 15:00:00,27.8,27.89,27.45,27.72,293569.745258669,15.2691,15.3185,15.0768,15.2251,293569.7453
2008-12-10 15:10:00,27.71,28.0,27.54,27.54,609471.4397935136,15.2196,15.3789,15.1263,15.1263,609471.4398
2008-12-10 15:20:00,27.56,27.98,27.55,27.91,298731.90438783524,15.1372,15.3679,15.1317,15.3295,298731.9044
2008-12-10 15:30:00,27.9,27.97,27.64,27.67,419369.3188194367,15.324,15.3624,15.1812,15.1977,419369.3188
2008-12-10 15:40:00,27.62,28.45,27.62,28.18,539445.6289978678,15.1702,15.6261,15.1702,15.4778,539445.629
2008-12-10 15:50:00,28.21,28.31,27.98,28.08,447761.1940298507,15.4942,15.5492,15.3679,15.4228,447761.194
2008-12-11 09:30:00,27.29,27.98,27.04,27.23,352597.9126921782,14.9889,15.3679,14.8516,14.956,352597.9127
2008-12-11 09:40:00,27.25,28.55,27.23,28.34,391089.6644596566,14.967,15.681,14.956,15.5657,391089.6645
2008-12-11 09:50:00,28.34,28.44,27.81,28.03,218493.99618449103,15.5657,15.6206,15.2746,15.3954,218493.9962
2008-12-11 10:00:00,28.05,28.24,27.77,28.12,274267.75894961285,15.4064,15.5107,15.2526,15.4448,274267.7589
2008-12-11 10:10:00,28.08,28.36,27.91,28.03,274604.42150151497,15.4228,15.5766,15.3295,15.3954,274604.4215
2008-12-11 10:20:00,28.05,28.52,28.01,28.19,288744.248681405,15.4064,15.6645,15.3844,15.4833,288744.2487
2008-12-11 10:30:00,28.18,28.22,27.93,28.11,165750.1963864886,15.4778,15.4997,15.3405,15.4393,165750.1964
2008-12-11 10:40:00,28.1,28.3,27.9,28.21,145550.44327236,15.4338,15.5437,15.324,15.4942,145550.4433
2008-12-11 10:50:00,28.2,28.32,27.97,28.19,273482.2129951745,15.4888,15.5547,15.3624,15.4833,273482.213
2008-12-11 11:00:00,28.19,28.2,27.95,28.03,156323.64493322858,15.4833,15.4888,15.3514,15.3954,156323.6449
2008-12-11 11:10:00,28.03,28.37,27.82,27.86,207945.23622489057,15.3954,15.5821,15.28,15.302,207945.2362
2008-12-11 11:20:00,27.88,28.03,27.72,27.84,140612.7258444619,15.313,15.3954,15.2251,15.291,140612.7258
2008-12-11 11:30:00,27.83,27.94,27.62,27.7,152732.57771293906,15.2855,15.346,15.1702,15.2141,152732.5777
2008-12-11 11:40:00,27.7,28.07,27.67,27.96,171361.238918191,15.2141,15.4174,15.1977,15.3569,171361.2389
2008-12-11 11:50:00,27.97,28.13,27.92,28.04,139939.4007406576,15.3624,15.4503,15.335,15.4009,139939.4007
2008-12-11 12:00:00,28.03,28.35,27.95,28.21,131410.61609246998,15.3954,15.5711,15.3514,15.4942,131410.6161
2008-12-11 12:10:00,28.2,28.2,27.93,28.04,81696.7792615868,15.4888,15.4888,15.3405,15.4009,81696.7793
2008-12-11 12:20:00,28.06,28.11,27.81,27.84,97295.47749971945,15.4119,15.4393,15.2746,15.291,97295.4775
2008-12-11 12:30:00,27.84,28.1,27.83,27.85,102120.9740769835,15.291,15.4338,15.2855,15.2965,102120.9741
2008-12-11 12:40:00,27.85,28.1,27.83,28.03,77544.60778812703,15.2965,15.4338,15.2855,15.3954,77544.6078
2008-12-11 12:50:00,28.02,28.4,28.0,28.35,136348.3335203681,15.3899,15.5986,15.3789,15.5711,136348.3335
2008-12-11 13:00:00,28.32,28.33,27.93,27.99,120188.5310290652,15.5547,15.5602,15.3405,15.3734,120188.531
2008-12-11 13:10:00,28.0,28.11,27.99,28.05,107395.35405678376,15.3789,15.4393,15.3734,15.4064,107395.3541
2008-12-11 13:20:00,28.04,28.07,27.86,28.06,142520.4803052407,15.4009,15.4174,15.302,15.4119,142520.4803
2008-12-11 13:30:00,28.06,28.28,28.06,28.27,194142.0715969027,15.4119,15.5327,15.4119,15.5272,194142.0716
2008-12-11 13:40:00,28.26,28.4,28.21,28.36,175962.29379418696,15.5217,15.5986,15.4942,15.5766,175962.2938
2008-12-11 13:50:00,28.32,28.35,28.03,28.12,125238.46930759736,15.5547,15.5711,15.3954,15.4448,125238.4693
2008-12-11 14:00:00,28.14,28.3,28.09,28.17,97968.80260352373,15.4558,15.5437,15.4283,15.4723,97968.8026
2008-12-11 14:10:00,28.17,28.25,27.9,28.12,150824.82325216025,15.4723,15.5162,15.324,15.4448,150824.8233
2008-12-11 14:20:00,28.14,28.17,27.9,28.11,194927.61755134104,15.4558,15.4723,15.324,15.4393,194927.6176
2008-12-11 14:30:00,28.11,28.35,28.04,28.27,225788.35147570417,15.4393,15.5711,15.4009,15.5272,225788.3515
2008-12-11 14:40:00,28.27,28.28,27.89,28.03,237459.3199416452,15.5272,15.5327,15.3185,15.3954,237459.3199
2008-12-11 14:50:00,28.03,28.17,27.43,27.45,269442.26237234875,15.3954,15.4723,15.0658,15.0768,269442.2624
2008-12-11 15:00:00,27.45,27.7,27.07,27.15,326450.45449444506,15.0768,15.2141,14.8681,14.912,326450.4545
2008-12-11 15:10:00,27.13,27.29,27.0,27.02,557849.8485018517,14.9011,14.9889,14.8297,14.8406,557849.8485
2008-12-11 15:20:00,27.02,27.1,26.84,27.01,416900.4601054876,14.8406,14.8846,14.7418,14.8352,416900.4601
2008-12-11 15:30:00,27.0,27.02,26.55,26.58,607114.8019301986,14.8297,14.8406,14.5825,14.599,607114.8019
2008-12-11 15:40:00,26.57,26.94,26.53,26.6,744248.681405005,14.5935,14.7967,14.5715,14.61,744248.6814
2008-12-11 15:50:00,26.6,27.04,26.56,26.82,1079227.9205476376,14.61,14.8516,14.588,14.7308,1079227.9205
2008-12-12 09:30:00,25.75,26.5,25.4,26.06,395354.0567837504,14.1431,14.555,13.9509,14.3134,395354.0568
2008-12-12 09:40:00,26.06,26.39,25.92,26.09,480305.2407137246,14.3134,14.4946,14.2365,14.3298,480305.2407
2008-12-12 09:50:00,26.09,26.29,25.77,25.89,386488.6095836606,14.3298,14.4397,14.1541,14.22,386488.6096
2008-12-12 10:00:00,25.9,26.09,25.77,25.89,436090.22556390974,14.2255,14.3298,14.1541,14.22,436090.2256
2008-12-12 10:10:00,25.9,25.9,25.4,25.49,383795.3091684435,14.2255,14.2255,13.9509,14.0003,383795.3092
2008-12-12 10:20:00,25.5,25.97,25.49,25.93,391987.43126472895,14.0058,14.2639,14.0003,14.242,391987.4313
2008-12-12 10:30:00,25.94,26.01,25.49,25.69,341488.04847940744,14.2475,14.2859,14.0003,14.1101,341488.0485
2008-12-12 10:40:00,25.66,25.84,25.59,25.7,163505.77937380766,14.0937,14.1925,14.0552,14.1156,163505.7794
2008-12-12 10:50:00,25.7,26.19,25.66,26.07,301425.2048030524,14.1156,14.3848,14.0937,14.3189,301425.2048
2008-12-12 11:00:00,26.07,26.29,25.81,26.22,185949.9495006172,14.3189,14.4397,14.1761,14.4012,185949.9495
2008-12-12 11:10:00,26.23,26.24,25.96,26.04,186398.8329031534,14.4067,14.4122,14.2584,14.3024,186398.8329
2008-12-12 11:20:00,26.04,26.29,25.82,25.94,332285.9387274155,14.3024,14.4397,14.1816,14.2475,332285.9387
2008-12-12 11:30:00,25.96,26.08,25.83,25.9,139266.07563685332,14.2584,14.3244,14.187,14.2255,139266.0756
2008-12-12 11:40:00,25.91,26.07,25.77,26.06,160251.37470542025,14.231,14.3189,14.1541,14.3134,160251.3747
2008-12-12 11:50:00,26.07,26.14,25.9,26.0,117944.11401638424,14.3189,14.3573,14.2255,14.2804,117944.114
2008-12-12 12:00:00,26.01,26.17,25.99,26.09,222421.7259566828,14.2859,14.3738,14.2749,14.3298,222421.726
2008-12-12 12:10:00,26.08,26.2,25.96,26.03,123555.15654808664,14.3244,14.3903,14.2584,14.2969,123555.1565
2008-12-12 12:20:00,26.02,26.19,25.97,26.0,104028.7285377623,14.2914,14.3848,14.2639,14.2804,104028.7285
2008-12-12 12:30:00,26.0,26.16,25.87,26.1,174952.30613848052,14.2804,14.3683,14.209,14.3353,174952.3061
2008-12-12 12:40:00,26.13,26.46,26.1,26.42,246998.0922455392,14.3518,14.5331,14.3353,14.5111,246998.0922
2008-12-12 12:50:00,26.44,27.0,26.36,26.79,350465.7165301313,14.5221,14.8297,14.4781,14.7143,350465.7165
2008-12-12 13:00:00,26.8,26.96,26.6,26.72,137694.98372797665,14.7198,14.8077,14.61,14.6759,137694.9837
2008-12-12 13:10:00,26.73,26.73,26.55,26.56,99091.0111098642,14.6814,14.6814,14.5825,14.588,99091.0111
2008-12-12 13:20:00,26.55,26.61,26.17,26.3,153405.90281674336,14.5825,14.6155,14.3738,14.4452,153405.9028
2008-12-12 13:30:00,26.31,26.38,25.88,26.0,176186.73549545504,14.4507,14.4891,14.2145,14.2804,176186.7355
2008-12-12 13:40:00,25.99,26.06,25.66,26.03,182134.4405790596,14.2749,14.3134,14.0937,14.2969,182134.4406
2008-12-12 13:50:00,25.98,26.06,25.62,25.65,162944.6751206374,14.2694,14.3134,14.0717,14.0882,162944.6751
2008-12-12 14:00:00,25.62,26.12,25.55,26.0,184154.41589047245,14.0717,14.3463,14.0333,14.2804,184154.4159
2008-12-12 14:10:00,26.03,26.2,25.85,25.88,181909.99887779148,14.2969,14.3903,14.198,14.2145,181909.9989
2008-12-12 14:20:00,25.9,26.0,25.62,25.83,200089.77668050723,14.2255,14.2804,14.0717,14.187,200089.7767
2008-12-12 14:30:00,25.82,26.11,25.45,26.0,326450.45449444506,14.1816,14.3408,13.9783,14.2804,326450.4545
2008-12-12 14:40:00,26.02,26.21,25.84,26.07,165301.3129839524,14.2914,14.3958,14.1925,14.3189,165301.313
2008-12-12 14:50:00,26.08,26.61,26.08,26.49,183705.53248793623,14.3244,14.6155,14.3244,14.5495,183705.5325
2008-12-12 15:00:00,26.47,26.78,26.22,26.36,253170.23903041185,14.5386,14.7088,14.4012,14.4781,253170.239
2008-12-12 15:10:00,26.33,26.62,26.14,26.17,160924.69980922455,14.4617,14.6209,14.3573,14.3738,160924.6998
2008-12-12 15:20:00,26.16,26.67,26.15,26.63,148692.62709011332,14.3683,14.6484,14.3628,14.6264,148692.6271
2008-12-12 15:30:00,26.63,26.71,26.36,26.67,181685.55717652332,14.6264,14.6704,14.4781,14.6484,181685.5572
2008-12-12 15:40:00,26.64,26.69,26.21,26.47,272808.8878913702,14.6319,14.6594,14.3958,14.5386,272808.8879
2008-12-12 15:50:00,26.47,26.74,26.31,26.69,622264.616765795,14.5386,14.6869,14.4507,14.6594,622264.6168
2008-12-15 09:30:00,27.57,27.72,26.96,27.25,459544.3833464257,15.1427,15.2251,14.8077,14.967,459544.3833
2008-12-15 09:40:00,27.22,27.5,27.03,27.25,218269.55448322292,14.9505,15.1043,14.8461,14.967,218269.5545
2008-12-15 09:50:00,27.25,27.26,26.55,26.71,311300.6396588486,14.967,14.9725,14.5825,14.6704,311300.6397
2008-12-15 10:00:00,26.71,26.84,26.35,26.38,252272.47222533944,14.6704,14.7418,14.4727,14.4891,252272.4722
2008-12-15 10:10:00,26.37,26.62,26.33,26.46,169229.04275614407,14.4836,14.6209,14.4617,14.5331,169229.0428
2008-12-15 10:20:00,26.46,26.46,26.14,26.15,234429.35697452584,14.5331,14.5331,14.3573,14.3628,234429.357
2008-12-15 10:30:00,26.17,26.57,26.15,26.47,174166.76018404218,14.3738,14.5935,14.3628,14.5386,174166.7602
2008-12-15 10:40:00,26.47,26.56,26.28,26.42,144877.11816855572,14.5386,14.588,14.4342,14.5111,144877.1182
2008-12-15 10:50:00,26.42,26.66,26.36,26.53,139602.73818875547,14.5111,14.6429,14.4781,14.5715,139602.7382
2008-12-15 11:00:00,26.53,26.65,26.47,26.55,187857.703961396,14.5715,14.6374,14.5386,14.5825,187857.704
2008-12-15 11:10:00,26.57,26.74,26.48,26.7,234204.91527325776,14.5935,14.6869,14.5441,14.6649,234204.9153
2008-12-15 11:20:00,26.71,26.96,26.71,26.94,252721.3556278757,14.6704,14.8077,14.6704,14.7967,252721.3556
2008-12-15 11:30:00,26.96,27.15,26.9,26.98,252160.2513747054,14.8077,14.912,14.7747,14.8187,252160.2514
2008-12-15 11:40:00,26.97,27.32,26.95,27.13,154528.1113230838,14.8132,15.0054,14.8022,14.9011,154528.1113
2008-12-15 11:50:00,27.13,27.26,27.02,27.15,184603.29929300863,14.9011,14.9725,14.8406,14.912,184603.2993
2008-12-15 12:00:00,27.15,27.36,27.08,27.31,184154.41589047245,14.912,15.0274,14.8736,14.9999,184154.4159
2008-12-15 12:10:00,27.32,27.68,27.29,27.62,201997.53114128605,15.0054,15.2031,14.9889,15.1702,201997.5311
2008-12-15 12:20:00,27.62,27.94,27.61,27.7,148917.06879138143,15.1702,15.346,15.1647,15.2141,148917.0688
2008-12-15 12:30:00,27.71,27.82,27.33,27.34,131410.61609246998,15.2196,15.28,15.0109,15.0164,131410.6161
2008-12-15 12:40:00,27.33,27.47,27.12,27.12,107956.458309954,15.0109,15.0878,14.8956,14.8956,107956.4583
2008-12-15 12:50:00,27.1,27.4,27.08,27.37,137807.2045786107,14.8846,15.0494,14.8736,15.0329,137807.2046
2008-12-15 13:00:00,27.34,27.34,27.01,27.04,123667.37739872068,15.0164,15.0164,14.8352,14.8516,123667.3774
2008-12-15 13:10:00,27.04,27.2,26.96,26.96,81135.67500841655,14.8516,14.9395,14.8077,14.8077,81135.675
2008-12-15 13:20:00,26.96,27.21,26.88,27.18,108068.67916058804,14.8077,14.945,14.7638,14.9285,108068.6792
2008-12-15 13:30:00,27.2,27.2,27.0,27.06,71933.56525642464,14.9395,14.9395,14.8297,14.8626,71933.5653
2008-12-15 13:40:00,27.06,27.3,27.01,27.26,242172.5956682752,14.8626,14.9944,14.8352,14.9725,242172.5957
2008-12-15 13:50:00,27.25,27.29,27.13,27.21,108405.34171249018,14.967,14.9889,14.9011,14.945,108405.3417
2008-12-15 14:00:00,27.21,27.37,27.07,27.1,113230.83828975425,14.945,15.0329,14.8681,14.8846,113230.8383
2008-12-15 14:10:00,27.1,27.19,26.84,26.93,141959.37605207047,14.8846,14.934,14.7418,14.7912,141959.3761
2008-12-15 14:20:00,26.93,27.0,26.73,26.74,116597.46380877566,14.7912,14.8297,14.6814,14.6869,116597.4638
2008-12-15 14:30:00,26.75,26.85,26.68,26.8,127707.3280215464,14.6923,14.7473,14.6539,14.7198,127707.328
2008-12-15 14:40:00,26.76,26.83,26.53,26.63,114801.9301986309,14.6978,14.7363,14.5715,14.6264,114801.9302
2008-12-15 14:50:00,26.63,26.65,26.26,26.28,166872.40489282907,14.6264,14.6374,14.4232,14.4342,166872.4049
2008-12-15 15:00:00,26.28,26.54,26.23,26.25,308831.78094489954,14.4342,14.577,14.4067,14.4177,308831.7809
2008-12-15 15:10:00,26.25,26.33,25.96,26.03,252945.7973291437,14.4177,14.4617,14.2584,14.2969,252945.7973
2008-12-15 15:20:00,26.03,26.35,25.96,26.31,258332.39815957804,14.2969,14.4727,14.2584,14.4507,258332.3982
2008-12-15 15:30:00,26.31,26.33,26.01,26.27,552575.4685220513,14.4507,14.4617,14.2859,14.4287,552575.4685
2008-12-15 15:40:00,26.25,26.4,25.95,26.12,857367.2988441252,14.4177,14.5001,14.253,14.3463,857367.2988
2008-12-15 15:50:00,26.14,26.34,25.99,26.25,844349.6801705756,14.3573,14.4672,14.2749,14.4177,844349.6802
2008-12-16 09:30:00,27.17,27.94,26.92,27.16,415553.809897879,14.923,15.346,14.7857,14.9175,415553.8099
2008-12-16 09:40:00,27.19,27.21,26.78,26.81,200650.88093367743,14.934,14.945,14.7088,14.7253,200650.8809
2008-12-16 09:50:00,26.84,27.34,26.79,27.32,199753.11412860508,14.7418,15.0164,14.7143,15.0054,199753.1141
2008-12-16 10:00:00,27.28,27.96,27.25,27.77,275502.18830658734,14.9835,15.3569,14.967,15.2526,275502.1883
2008-12-16 10:10:00,27.78,27.92,27.56,27.72,159241.38704971384,15.2581,15.335,15.1372,15.2251,159241.387
2008-12-16 10:20:00,27.7,27.77,27.49,27.55,139714.9590393895,15.2141,15.2526,15.0988,15.1317,139714.959
2008-12-16 10:30:00,27.57,27.62,27.35,27.47,107058.6915048816,15.1427,15.1702,15.0219,15.0878,107058.6915
2008-12-16 10:40:00,27.47,27.52,27.21,27.46,142632.70115587476,15.0878,15.1153,14.945,15.0823,142632.7012
2008-12-16 10:50:00,27.46,27.56,27.29,27.45,162720.23341936932,15.0823,15.1372,14.9889,15.0768,162720.2334
2008-12-16 11:00:00,27.45,27.53,27.29,27.3,111098.64212770732,15.0768,15.1208,14.9889,14.9944,111098.6421
2008-12-16 11:10:00,27.29,27.47,27.17,27.36,111884.18808214566,14.9889,15.0878,14.923,15.0274,111884.1881
2008-12-16 11:20:00,27.36,27.43,27.21,27.22,128268.43227471664,15.0274,15.0658,14.945,14.9505,128268.4323
2008-12-16 11:30:00,27.22,27.87,27.21,27.83,309392.8851980698,14.9505,15.3075,14.945,15.2855,309392.8852
2008-12-16 11:40:00,27.82,27.99,27.67,27.96,165862.41723712266,15.28,15.3734,15.1977,15.3569,165862.4172
2008-12-16 11:50:00,27.98,28.02,27.73,27.81,173381.21422960385,15.3679,15.3899,15.2306,15.2746,173381.2142
2008-12-16 12:00:00,27.83,27.84,27.39,27.45,131298.39524183594,15.2855,15.291,15.0439,15.0768,131298.3952
2008-12-16 12:10:00,27.45,27.8,27.45,27.63,100662.10301874088,15.0768,15.2691,15.0768,15.1757,100662.103
2008-12-16 12:20:00,27.63,27.7,27.59,27.62,100774.32386937492,15.1757,15.2141,15.1537,15.1702,100774.3239
2008-12-16 12:30:00,27.62,27.65,27.5,27.53,124901.8067556952,15.1702,15.1867,15.1043,15.1208,124901.8068
2008-12-16 12:40:00,27.53,27.63,27.51,27.6,93367.74772752776,15.1208,15.1757,15.1098,15.1592,93367.7477
2008-12-16 12:50:00,27.6,27.64,27.25,27.26,124677.36505442712,15.1592,15.1812,14.967,14.9725,124677.3651
2008-12-16 13:00:00,27.26,27.31,27.22,27.24,73504.65716530131,14.9725,14.9999,14.9505,14.9615,73504.6572
2008-12-16 13:10:00,27.24,27.62,27.22,27.58,93255.52687689372,14.9615,15.1702,14.9505,15.1482,93255.5269
2008-12-16 13:20:00,27.58,27.6,27.51,27.53,111323.08382897542,15.1482,15.1592,15.1098,15.1208,111323.0838
2008-12-16 13:30:00,27.53,27.66,27.39,27.42,160026.93300415218,15.1208,15.1922,15.0439,15.0603,160026.933
2008-12-16 13:40:00,27.43,27.67,27.38,27.56,127482.8863202783,15.0658,15.1977,15.0384,15.1372,127482.8863
2008-12-16 13:50:00,27.56,27.72,27.53,27.58,104702.0536415666,15.1372,15.2251,15.1208,15.1482,104702.0536
2008-12-16 14:00:00,27.57,27.85,27.56,27.7,117046.34721131186,15.1427,15.2965,15.1372,15.2141,117046.3472
2008-12-16 14:10:00,27.7,28.03,27.7,27.78,186174.3912018853,15.2141,15.3954,15.2141,15.2581,186174.3912
2008-12-16 14:20:00,27.77,28.65,27.72,28.23,457973.29143754905,15.2526,15.7359,15.2251,15.5052,457973.2914
2008-12-16 14:30:00,28.24,29.4,28.19,29.3,689036.0228930535,15.5107,16.1479,15.4833,16.0929,689036.0229
2008-12-16 14:40:00,29.31,29.7,28.5,28.78,1172371.2265738973,16.0984,16.3126,15.6535,15.8073,1172371.2266
2008-12-16 14:50:00,28.77,29.49,28.54,29.46,969027.0452250028,15.8018,16.1973,15.6755,16.1808,969027.0452
2008-12-16 15:00:00,29.46,29.85,29.26,29.76,727191.1121086298,16.1808,16.395,16.071,16.3456,727191.1121
2008-12-16 15:10:00,29.76,30.43,29.65,30.03,771406.1272584446,16.3456,16.7136,16.2852,16.4939,771406.1273
2008-12-16 15:20:00,30.02,30.33,29.9,29.98,464482.1007743239,16.4884,16.6587,16.4225,16.4664,464482.1008
2008-12-16 15:30:00,29.98,30.29,29.81,30.17,408147.23375603184,16.4664,16.6367,16.373,16.5708,408147.2338
2008-12-16 15:40:00,30.16,30.69,30.12,30.27,760184.0421950398,16.5653,16.8564,16.5433,16.6257,760184.0422
2008-12-16 15:50:00,30.27,30.85,30.15,30.63,1397935.1363483334,16.6257,16.9443,16.5598,16.8234,1397935.1363
2008-12-17 09:30:00,29.22,30.07,29.18,29.41,563909.7744360901,16.049,16.5158,16.027,16.1533,563909.7744
2008-12-17 09:40:00,29.41,30.85,29.4,30.26,470766.4684098305,16.1533,16.9443,16.1479,16.6202,470766.4684
2008-12-17 09:50:00,30.26,30.56,29.89,30.02,332959.2638312198,16.6202,16.785,16.417,16.4884,332959.2638
2008-12-17 10:00:00,30.07,30.23,29.53,29.66,223095.05106048705,16.5158,16.6037,16.2193,16.2907,223095.0511
2008-12-17 10:10:00,29.69,30.0,29.22,29.99,264280.1032431826,16.3071,16.4774,16.049,16.4719,264280.1032
2008-12-17 10:20:00,29.97,30.32,29.92,30.32,199977.5558298732,16.4609,16.6532,16.4335,16.6532,199977.5558
2008-12-17 10:30:00,30.33,30.6,30.12,30.48,264728.98664571875,16.6587,16.8069,16.5433,16.741,264728.9866
2008-12-17 10:40:00,30.48,30.84,30.4,30.46,346313.5450566715,16.741,16.9388,16.6971,16.7301,346313.5451
2008-12-17 10:50:00,30.46,30.77,30.37,30.66,340029.1774211648,16.7301,16.9003,16.6806,16.8399,340029.1774
2008-12-17 11:00:00,30.65,31.19,30.64,31.06,381550.8921557625,16.8344,17.131,16.8289,17.0596,381550.8922
2008-12-17 11:10:00,31.06,31.09,30.65,30.72,244529.2335315901,17.0596,17.0761,16.8344,16.8729,244529.2335
2008-12-17 11:20:00,30.7,30.89,30.44,30.51,230277.1855010661,16.8619,16.9662,16.7191,16.7575,230277.1855
2008-12-17 11:30:00,30.5,30.78,30.27,30.66,215127.37066546964,16.752,16.9058,16.6257,16.8399,215127.3707
2008-12-17 11:40:00,30.68,30.94,30.67,30.79,179328.91931320835,16.8509,16.9937,16.8454,16.9113,179328.9193
2008-12-17 11:50:00,30.79,31.16,30.77,31.05,250252.4969139266,16.9113,17.1145,16.9003,17.0541,250252.4969
2008-12-17 12:00:00,31.06,31.1,30.82,30.97,144091.57221411736,17.0596,17.0816,16.9278,17.0102,144091.5722
2008-12-17 12:10:00,30.98,31.18,30.97,31.13,187857.703961396,17.0157,17.1255,17.0102,17.0981,187857.704
2008-12-17 12:20:00,31.13,31.6,30.98,31.28,315901.69453484454,17.0981,17.3562,17.0157,17.1804,315901.6945
2008-12-17 12:30:00,31.28,31.52,31.26,31.34,202670.8562450904,17.1804,17.3123,17.1695,17.2134,202670.8562
2008-12-17 12:40:00,31.33,31.4,31.13,31.32,116821.90551004375,17.2079,17.2463,17.0981,17.2024,116821.9055
2008-12-17 12:50:00,31.3,31.61,31.29,31.41,151834.81090786666,17.1914,17.3617,17.1859,17.2518,151834.8109
2008-12-17 13:00:00,31.41,31.48,31.26,31.4,105936.48299854112,17.2518,17.2903,17.1695,17.2463,105936.483
2008-12-17 13:10:00,31.41,31.46,31.28,31.31,180787.790371451,17.2518,17.2793,17.1804,17.1969,180787.7904
2008-12-17 13:20:00,31.31,31.48,31.09,31.16,193244.3047918303,17.1969,17.2903,17.0761,17.1145,193244.3048
2008-12-17 13:30:00,31.16,31.56,31.13,31.48,199640.89327797104,17.1145,17.3342,17.0981,17.2903,199640.8933
2008-12-17 13:40:00,31.46,31.49,31.22,31.38,156099.20323196048,17.2793,17.2958,17.1475,17.2354,156099.2032
2008-12-17 13:50:00,31.37,31.45,31.26,31.29,133206.14970261473,17.2299,17.2738,17.1695,17.1859,133206.1497
2008-12-17 14:00:00,31.26,31.43,31.21,31.38,164403.54617888003,17.1695,17.2628,17.142,17.2354,164403.5462
2008-12-17 14:10:00,31.35,31.54,31.2,31.42,369655.4819885535,17.2189,17.3232,17.1365,17.2573,369655.482
2008-12-17 14:20:00,31.41,31.46,30.88,30.92,230164.96465043203,17.2518,17.2793,16.9607,16.9827,230164.9647
2008-12-17 14:30:00,30.91,31.28,30.73,31.02,245539.22118729656,16.9772,17.1804,16.8784,17.0376,245539.2212
2008-12-17 14:40:00,30.99,31.09,30.71,31.03,224778.36381999776,17.0212,17.0761,16.8674,17.0431,224778.3638
2008-12-17 14:50:00,31.05,31.21,30.89,31.1,220513.971495904,17.0541,17.142,16.9662,17.0816,220513.9715
2008-12-17 15:00:00,31.1,31.39,30.79,30.81,305465.1554258781,17.0816,17.2409,16.9113,16.9223,305465.1554
2008-12-17 15:10:00,30.81,30.98,30.61,30.7,273931.0963977107,16.9223,17.0157,16.8124,16.8619,273931.0964
2008-12-17 15:20:00,30.7,30.91,30.35,30.49,238357.0867467176,16.8619,16.9772,16.6696,16.7465,238357.0867
2008-12-17 15:30:00,30.49,30.56,30.07,30.34,356413.4216137358,16.7465,16.785,16.5158,16.6641,356413.4216
2008-12-17 15:40:00,30.33,30.89,30.32,30.8,366849.9607227023,16.6587,16.9662,16.6532,16.9168,366849.9607
2008-12-17 15:50:00,30.79,30.79,30.06,30.25,629110.0886544719,16.9113,16.9113,16.5104,16.6147,629110.0887
2008-12-18 09:30:00,30.41,31.93,29.58,31.82,866008.3043429469,16.7026,17.5374,16.2467,17.477,866008.3043
2008-12-18 09:40:00,31.82,32.21,31.76,31.98,688923.8020424194,17.477,17.6912,17.4441,17.5649,688923.802
2008-12-18 09:50:00,31.96,32.06,31.46,31.83,455728.8744248681,17.5539,17.6088,17.2793,17.4825,455728.8744
2008-12-18 10:00:00,31.86,32.22,31.77,32.21,364942.2062619234,17.499,17.6967,17.4496,17.6912,364942.2063
2008-12-18 10:10:00,32.21,33.14,32.19,32.96,925597.5760296264,17.6912,18.202,17.6803,18.1032,925597.576
2008-12-18 10:20:00,32.95,33.2,32.79,32.95,545729.9966333745,18.0977,18.235,18.0098,18.0977,545729.9966
2008-12-18 10:30:00,32.97,33.29,32.81,32.97,384805.2968241499,18.1087,18.2844,18.0208,18.1087,384805.2968
2008-12-18 10:40:00,32.97,32.97,32.6,32.97,479295.25305801816,18.1087,18.1087,17.9054,18.1087,479295.2531
2008-12-18 10:50:00,32.97,34.02,32.84,33.99,763999.5511165974,18.1087,18.6854,18.0373,18.6689,763999.5511
2008-12-18 11:00:00,34.0,34.41,33.83,33.9,859050.611603636,18.6744,18.8996,18.581,18.6195,859050.6116
2008-12-18 11:10:00,33.9,33.95,33.59,33.66,364605.5437100213,18.6195,18.6469,18.4492,18.4876,364605.5437
2008-12-18 11:20:00,33.65,34.11,33.59,33.78,323308.2706766917,18.4822,18.7348,18.4492,18.5536,323308.2707
2008-12-18 11:30:00,33.76,33.86,33.46,33.66,334418.13488946244,18.5426,18.5975,18.3778,18.4876,334418.1349
2008-12-18 11:40:00,33.66,33.7,33.32,33.43,216361.80002244416,18.4876,18.5096,18.3009,18.3613,216361.8
2008-12-18 11:50:00,33.43,33.49,33.29,33.43,160475.81640668836,18.3613,18.3943,18.2844,18.3613,160475.8164
2008-12-18 12:00:00,33.43,33.84,33.31,33.75,290315.34059028164,18.3613,18.5865,18.2954,18.5371,290315.3406
2008-12-18 12:10:00,33.76,34.3,33.66,34.3,334081.4723375603,18.5426,18.8392,18.4876,18.8392,334081.4723
2008-12-18 12:20:00,34.28,34.33,33.96,34.15,341039.1650768713,18.8282,18.8556,18.6524,18.7568,341039.1651
2008-12-18 12:30:00,34.15,34.16,33.43,33.43,329143.7549096622,18.7568,18.7623,18.3613,18.3613,329143.7549
2008-12-18 12:40:00,33.43,33.99,33.42,33.86,352822.3543934463,18.3613,18.6689,18.3558,18.5975,352822.3544
2008-12-18 12:50:00,33.86,33.88,33.56,33.66,149478.17304455166,18.5975,18.6085,18.4327,18.4876,149478.173
2008-12-18 13:00:00,33.65,33.73,32.83,32.95,502188.3065873639,18.4822,18.5261,18.0318,18.0977,502188.3066
2008-12-18 13:10:00,32.96,33.18,32.85,33.18,296487.4873751543,18.1032,18.224,18.0428,18.224,296487.4874
2008-12-18 13:20:00,33.17,33.17,32.43,32.51,352149.029289642,18.2185,18.2185,17.8121,17.856,352149.0293
2008-12-18 13:30:00,32.53,32.85,32.53,32.74,271125.57513185946,17.867,18.0428,17.867,17.9823,271125.5751
2008-12-18 13:40:00,32.74,32.77,32.32,32.46,405341.7124901807,17.9823,17.9988,17.7517,17.8285,405341.7125
2008-12-18 13:50:00,32.45,32.58,32.32,32.51,203905.2856020649,17.8231,17.8945,17.7517,17.856,203905.2856
2008-12-18 14:00:00,32.5,32.79,32.41,32.65,264392.3240938166,17.8505,18.0098,17.8011,17.9329,264392.3241
2008-12-18 14:10:00,32.64,32.87,32.61,32.64,238693.7492986197,17.9274,18.0537,17.9109,17.9274,238693.7493
2008-12-18 14:20:00,32.64,32.68,32.29,32.56,400516.2159129166,17.9274,17.9494,17.7352,17.8835,400516.2159
2008-12-18 14:30:00,32.55,32.59,32.39,32.49,189204.3541690046,17.878,17.9,17.7901,17.845,189204.3542
2008-12-18 14:40:00,32.5,32.83,32.41,32.78,288407.58612950286,17.8505,18.0318,17.8011,18.0043,288407.5861
2008-12-18 14:50:00,32.78,33.06,32.71,32.8,319492.7617551341,18.0043,18.1581,17.9659,18.0153,319492.7618
2008-12-18 15:00:00,32.77,32.8,32.47,32.54,237795.9824935473,17.9988,18.0153,17.834,17.8725,237795.9825
2008-12-18 15:10:00,32.55,32.66,32.25,32.45,411962.7426775895,17.878,17.9384,17.7132,17.8231,411962.7427
2008-12-18 15:20:00,32.41,32.43,31.69,32.04,486252.9457973291,17.8011,17.8121,17.4056,17.5979,486252.9458
2008-12-18 15:30:00,32.04,32.58,31.97,32.32,444282.34766019526,17.5979,17.8945,17.5594,17.7517,444282.3477
2008-12-18 15:40:00,32.32,32.46,32.1,32.3,497138.36830883176,17.7517,17.8285,17.6308,17.7407,497138.3683
2008-12-18 15:50:00,32.29,32.63,32.07,32.2,764223.9928178656,17.7352,17.9219,17.6143,17.6857,764223.9928
2008-12-19 09:30:00,32.44,32.97,31.46,31.46,2366849.960722702,17.8176,18.1087,17.2793,17.2793,2366849.9607
2008-12-19 09:40:00,31.46,31.76,31.03,31.55,417798.22691056,17.2793,17.4441,17.0431,17.3287,417798.2269
2008-12-19 09:50:00,31.58,32.04,31.56,31.84,431376.9498372797,17.3452,17.5979,17.3342,17.488,431376.9498
2008-12-19 10:00:00,31.82,32.73,31.82,32.69,369767.7028391875,17.477,17.9768,17.477,17.9549,369767.7028
2008-12-19 10:10:00,32.69,33.67,32.61,33.42,642576.5907305577,17.9549,18.4931,17.9109,18.3558,642576.5907
2008-12-19 10:20:00,33.37,33.79,33.08,33.24,417686.0060599259,18.3284,18.559,18.1691,18.257,417686.0061
2008-12-19 10:30:00,33.24,33.29,32.4,32.74,334754.7974413646,18.257,18.2844,17.7956,17.9823,334754.7974
2008-12-19 10:40:00,32.75,33.18,32.68,32.81,261811.24452923352,17.9878,18.224,17.9494,18.0208,261811.2445
2008-12-19 10:50:00,32.81,33.01,32.49,32.54,223431.7136123892,18.0208,18.1306,17.845,17.8725,223431.7136
2008-12-19 11:00:00,32.54,32.75,32.33,32.43,237795.9824935473,17.8725,17.9878,17.7571,17.8121,237795.9825
2008-12-19 11:10:00,32.46,32.68,32.36,32.42,227808.32678711705,17.8285,17.9494,17.7736,17.8066,227808.3268
2008-12-19 11:20:00,32.44,32.54,32.39,32.44,285938.7274155538,17.8176,17.8725,17.7901,17.8176,285938.7274
2008-12-19 11:30:00,32.45,32.72,32.45,32.52,208169.67792615868,17.8231,17.9714,17.8231,17.8615,208169.6779
2008-12-19 11:40:00,32.51,32.58,32.34,32.45,123330.71484681852,17.856,17.8945,17.7626,17.8231,123330.7148
2008-12-19 11:50:00,32.47,32.52,32.09,32.2,223992.8178655594,17.834,17.8615,17.6253,17.6857,223992.8179
2008-12-19 12:00:00,32.2,32.33,31.99,32.09,141398.27179890024,17.6857,17.7571,17.5704,17.6253,141398.2718
2008-12-19 12:10:00,32.08,32.28,32.04,32.2,129053.97822915496,17.6198,17.7297,17.5979,17.6857,129053.9782
2008-12-19 12:20:00,32.22,32.4,31.92,32.33,162720.23341936932,17.6967,17.7956,17.532,17.7571,162720.2334
2008-12-19 12:30:00,32.36,32.49,32.31,32.41,131522.83694310402,17.7736,17.845,17.7462,17.8011,131522.8369
2008-12-19 12:40:00,32.42,32.54,32.37,32.49,200089.77668050723,17.8066,17.8725,17.7791,17.845,200089.7767
2008-12-19 12:50:00,32.49,32.71,32.38,32.71,263045.67388620804,17.845,17.9659,17.7846,17.9659,263045.6739
2008-12-19 13:00:00,32.73,32.97,32.7,32.76,168331.2759510717,17.9768,18.1087,17.9604,17.9933,168331.276
2008-12-19 13:10:00,32.76,32.8,32.62,32.74,95163.28133767254,17.9933,18.0153,17.9164,17.9823,95163.2813
2008-12-19 13:20:00,32.75,32.86,32.67,32.73,98417.68600605991,17.9878,18.0482,17.9439,17.9768,98417.686
2008-12-19 13:30:00,32.77,32.82,32.67,32.79,125799.5735607676,17.9988,18.0263,17.9439,18.0098,125799.5736
2008-12-19 13:40:00,32.81,32.91,32.62,32.62,94489.95623386824,18.0208,18.0757,17.9164,17.9164,94489.9562
2008-12-19 13:50:00,32.62,32.69,32.53,32.63,120974.07698350352,17.9164,17.9549,17.867,17.9219,120974.077
2008-12-19 14:00:00,32.63,32.88,32.58,32.69,116373.02210750755,17.9219,18.0592,17.8945,17.9549,116373.0221
2008-12-19 14:10:00,32.68,32.79,32.53,32.67,121535.18123667376,17.9494,18.0098,17.867,17.9439,121535.1812
2008-12-19 14:20:00,32.65,32.77,32.49,32.68,149478.17304455166,17.9329,17.9988,17.845,17.9494,149478.173
2008-12-19 14:30:00,32.69,32.75,32.31,32.6,204241.948153967,17.9549,17.9878,17.7462,17.9054,204241.9482
2008-12-19 14:40:00,32.62,32.88,32.58,32.79,148580.40623947929,17.9164,18.0592,17.8945,18.0098,148580.4062
2008-12-19 14:50:00,32.77,32.85,32.48,32.6,186062.1703512513,17.9988,18.0428,17.8395,17.9054,186062.1704
2008-12-19 15:00:00,32.61,32.64,32.09,32.12,352822.3543934463,17.9109,17.9274,17.6253,17.6418,352822.3544
2008-12-19 15:10:00,32.14,32.36,31.99,32.13,369206.59858601727,17.6528,17.7736,17.5704,17.6473,369206.5986
2008-12-19 15:20:00,32.16,33.05,32.04,32.81,592189.4287958703,17.6638,18.1526,17.5979,18.0208,592189.4288
2008-12-19 15:30:00,32.81,33.18,32.61,33.18,985074.6268656716,18.0208,18.224,17.9109,18.224,985074.6269
2008-12-19 15:40:00,33.18,33.38,32.89,33.23,859723.9367074402,18.224,18.3339,18.0647,18.2515,859723.9367
2008-12-19 15:50:00,33.23,33.4,33.16,33.24,1283918.7521041408,18.2515,18.3448,18.213,18.257,1283918.7521
2008-12-22 09:30:00,33.13,33.13,32.01,32.42,457861.070586915,18.1965,18.1965,17.5814,17.8066,457861.0706
2008-12-22 09:40:00,32.4,32.46,32.01,32.4,260240.15262035685,17.7956,17.8285,17.5814,17.7956,260240.1526
2008-12-22 09:50:00,32.36,32.55,32.23,32.3,198630.9056222646,17.7736,17.878,17.7022,17.7407,198630.9056
2008-12-22 10:00:00,32.32,32.32,31.47,31.64,385815.2844798563,17.7517,17.7517,17.2848,17.3782,385815.2845
2008-12-22 10:10:00,31.64,31.64,31.3,31.56,269217.82067108067,17.3782,17.3782,17.1914,17.3342,269217.8207
2008-12-22 10:20:00,31.57,31.79,31.48,31.65,182583.32398159572,17.3397,17.4606,17.2903,17.3837,182583.324
2008-12-22 10:30:00,31.68,31.87,31.61,31.74,242733.6999214454,17.4001,17.5045,17.3617,17.4331,242733.6999
2008-12-22 10:40:00,31.76,31.86,31.54,31.67,206598.586017282,17.4441,17.499,17.3232,17.3946,206598.586
2008-12-22 10:50:00,31.64,31.83,31.64,31.71,142408.25945460665,17.3782,17.4825,17.3782,17.4166,142408.2595
2008-12-22 11:00:00,31.69,31.71,31.23,31.26,186511.05375378745,17.4056,17.4166,17.153,17.1695,186511.0538
2008-12-22 11:10:00,31.27,31.32,30.94,31.05,229828.3020985299,17.1749,17.2024,16.9937,17.0541,229828.3021
2008-12-22 11:20:00,31.06,31.1,30.53,30.64,257546.8522051397,17.0596,17.0816,16.7685,16.8289,257546.8522
2008-12-22 11:30:00,30.63,30.71,30.47,30.49,248569.18415441588,16.8234,16.8674,16.7355,16.7465,248569.1842
2008-12-22 11:40:00,30.48,30.5,30.21,30.38,255414.6560430928,16.741,16.752,16.5927,16.6861,255414.656
2008-12-22 11:50:00,30.38,30.58,30.36,30.43,158792.50364717763,16.6861,16.796,16.6751,16.7136,158792.5036
2008-12-22 12:00:00,30.41,30.47,30.24,30.25,191897.6545842217,16.7026,16.7355,16.6092,16.6147,191897.6546
2008-12-22 12:10:00,30.25,30.41,30.07,30.4,217820.6710806868,16.6147,16.7026,16.5158,16.6971,217820.6711
2008-12-22 12:20:00,30.4,30.47,30.2,30.36,182919.98653349795,16.6971,16.7355,16.5873,16.6751,182919.9865
2008-12-22 12:30:00,30.34,30.4,30.21,30.23,144652.67646728762,16.6641,16.6971,16.5927,16.6037,144652.6765
2008-12-22 12:40:00,30.22,30.38,30.21,30.27,160924.69980922455,16.5982,16.6861,16.5927,16.6257,160924.6998
2008-12-22 12:50:00,30.27,30.39,30.16,30.16,173717.876781506,16.6257,16.6916,16.5653,16.5653,173717.8768
2008-12-22 13:00:00,30.16,30.33,30.09,30.24,177308.94400179552,16.5653,16.6587,16.5268,16.6092,177308.944
2008-12-22 13:10:00,30.25,30.5,30.15,30.21,219728.4255414656,16.6147,16.752,16.5598,16.5927,219728.4255
2008-12-22 13:20:00,30.22,30.3,29.99,30.03,159690.27045225003,16.5982,16.6422,16.4719,16.4939,159690.2705
2008-12-22 13:30:00,30.02,30.02,29.65,29.74,258669.06071148012,16.4884,16.4884,16.2852,16.3346,258669.0607
2008-12-22 13:40:00,29.74,29.74,28.89,28.97,506564.91976209177,16.3346,16.3346,15.8677,15.9117,506564.9198
2008-12-22 13:50:00,28.97,29.66,28.96,29.56,443721.243407025,15.9117,16.2907,15.9062,16.2357,443721.2434
2008-12-22 14:00:00,29.57,29.59,29.34,29.46,250140.2760632925,16.2412,16.2522,16.1149,16.1808,250140.2761
2008-12-22 14:10:00,29.46,29.46,29.12,29.17,270788.91257995734,16.1808,16.1808,15.9941,16.0215,270788.9126
2008-12-22 14:20:00,29.17,29.19,28.79,28.9,308831.78094489954,16.0215,16.0325,15.8128,15.8732,308831.7809
2008-12-22 14:30:00,28.95,29.1,28.93,29.01,247222.5339468073,15.9007,15.9831,15.8897,15.9336,247222.5339
2008-12-22 14:40:00,29.01,29.14,28.68,29.07,301649.6465043205,15.9336,16.005,15.7524,15.9666,301649.6465
2008-12-22 14:50:00,29.07,29.1,28.69,28.89,280664.3474357536,15.9666,15.9831,15.7579,15.8677,280664.3474
2008-12-22 15:00:00,28.89,28.96,28.6,28.84,354281.2254516889,15.8677,15.9062,15.7085,15.8403,354281.2255
2008-12-22 15:10:00,28.83,28.86,28.59,28.68,379643.1376949837,15.8348,15.8513,15.703,15.7524,379643.1377
2008-12-22 15:20:00,28.68,28.8,28.44,28.66,432162.4957917181,15.7524,15.8183,15.6206,15.7414,432162.4958
2008-12-22 15:30:00,28.68,29.14,28.62,29.12,475816.40668836265,15.7524,16.005,15.7194,15.9941,475816.4067
2008-12-22 15:40:00,29.14,29.42,28.86,29.03,702614.7458197733,16.005,16.1588,15.8513,15.9446,702614.7458
2008-12-22 15:50:00,29.02,29.39,28.89,29.3,823701.0436539109,15.9391,16.1424,15.8677,16.0929,823701.0437
2008-12-23 09:30:00,29.52,30.19,29.39,29.62,299517.4503422736,16.2138,16.5818,16.1424,16.2687,299517.4503
2008-12-23 09:40:00,29.62,30.05,29.41,29.82,253282.45988104588,16.2687,16.5049,16.1533,16.3785,253282.4599
2008-12-23 09:50:00,29.81,30.73,29.8,30.7,213556.27875659292,16.373,16.8784,16.3676,16.8619,213556.2788
2008-12-23 10:00:00,30.7,30.7,30.14,30.25,195376.50095387723,16.8619,16.8619,16.5543,16.6147,195376.501
2008-12-23 10:10:00,30.25,30.66,30.24,30.35,161485.80406239477,16.6147,16.8399,16.6092,16.6696,161485.8041
2008-12-23 10:20:00,30.34,30.68,30.23,30.68,159016.94534844573,16.6641,16.8509,16.6037,16.8509,159016.9453
2008-12-23 10:30:00,30.68,30.81,30.33,30.37,155538.09897879025,16.8509,16.9223,16.6587,16.6806,155538.099
2008-12-23 10:40:00,30.36,30.42,30.16,30.23,182246.66142969363,16.6751,16.7081,16.5653,16.6037,182246.6614
2008-12-23 10:50:00,30.22,30.24,29.9,29.92,175962.29379418696,16.5982,16.6092,16.4225,16.4335,175962.2938
2008-12-23 11:00:00,29.92,30.04,29.63,29.69,136797.21692290428,16.4335,16.4994,16.2742,16.3071,136797.2169
2008-12-23 11:10:00,29.69,29.72,28.96,29.11,223543.9344630232,16.3071,16.3236,15.9062,15.9886,223543.9345
2008-12-23 11:20:00,29.07,29.18,28.79,29.02,320278.30770957243,15.9666,16.027,15.8128,15.9391,320278.3077
2008-12-23 11:30:00,29.02,29.08,28.88,29.0,170239.03041185052,15.9391,15.9721,15.8622,15.9282,170239.0304
2008-12-23 11:40:00,29.03,29.17,28.8,29.11,171249.01806755696,15.9446,16.0215,15.8183,15.9886,171249.0181
2008-12-23 11:50:00,29.09,29.29,28.83,28.87,171473.45976882504,15.9776,16.0874,15.8348,15.8568,171473.4598
2008-12-23 12:00:00,28.85,28.95,28.65,28.83,132196.1620469083,15.8458,15.9007,15.7359,15.8348,132196.162
2008-12-23 12:10:00,28.82,28.99,28.69,28.87,145101.5598698238,15.8293,15.9227,15.7579,15.8568,145101.5599
2008-12-23 12:20:00,28.87,29.01,28.55,28.76,152732.57771293906,15.8568,15.9336,15.681,15.7963,152732.5777
2008-12-23 12:30:00,28.78,28.8,28.57,28.72,150151.49814835595,15.8073,15.8183,15.692,15.7744,150151.4981
2008-12-23 12:40:00,28.72,28.81,28.6,28.76,149029.28964201547,15.7744,15.8238,15.7085,15.7963,149029.2896
2008-12-23 12:50:00,28.77,28.95,28.67,28.69,130288.4075861295,15.8018,15.9007,15.7469,15.7579,130288.4076
2008-12-23 13:00:00,28.7,28.71,28.41,28.53,200763.1017843116,15.7634,15.7689,15.6041,15.67,200763.1018
2008-12-23 13:10:00,28.57,28.66,28.44,28.54,130849.51183929974,15.692,15.7414,15.6206,15.6755,130849.5118
2008-12-23 13:20:00,28.51,28.66,28.39,28.62,157894.73684210525,15.659,15.7414,15.5931,15.7194,157894.7368
2008-12-23 13:30:00,28.63,28.7,28.4,28.41,174952.30613848052,15.7249,15.7634,15.5986,15.6041,174952.3061
2008-12-23 13:40:00,28.44,28.56,28.39,28.52,125126.2484569633,15.6206,15.6865,15.5931,15.6645,125126.2485
2008-12-23 13:50:00,28.52,28.86,28.52,28.76,151161.4858040624,15.6645,15.8513,15.6645,15.7963,151161.4858
2008-12-23 14:00:00,28.76,28.86,28.73,28.79,99427.67366176636,15.7963,15.8513,15.7799,15.8128,99427.6737
2008-12-23 14:10:00,28.79,28.96,28.77,28.87,196274.2677589496,15.8128,15.9062,15.8018,15.8568,196274.2678
2008-12-23 14:20:00,28.89,28.98,28.83,28.87,142296.0386039726,15.8677,15.9172,15.8348,15.8568,142296.0386
2008-12-23 14:30:00,28.87,28.93,28.55,28.58,193019.86309056223,15.8568,15.8897,15.681,15.6975,193019.8631
2008-12-23 14:40:00,28.57,28.62,28.19,28.43,232409.381663113,15.692,15.7194,15.4833,15.6151,232409.3817
2008-12-23 14:50:00,28.41,28.48,28.07,28.21,272135.5627875659,15.6041,15.6425,15.4174,15.4942,272135.5628
2008-12-23 15:00:00,28.21,28.33,27.97,28.09,290876.4448434519,15.4942,15.5602,15.3624,15.4283,290876.4448
2008-12-23 15:10:00,28.13,28.36,27.95,28.02,453260.0157109191,15.4503,15.5766,15.3514,15.3899,453260.0157
2008-12-23 15:20:00,28.02,28.12,27.71,27.94,512175.96229379415,15.3899,15.4448,15.2196,15.346,512175.9623
2008-12-23 15:30:00,27.95,28.14,27.78,27.94,386713.0512849287,15.3514,15.4558,15.2581,15.346,386713.0513
2008-12-23 15:40:00,27.94,28.11,27.85,28.11,448097.8565817529,15.346,15.4393,15.2965,15.4393,448097.8566
2008-12-23 15:50:00,28.11,28.22,28.0,28.03,639434.4069128043,15.4393,15.4997,15.3789,15.3954,639434.4069
2008-12-24 08:40:00,27.98,27.98,27.98,27.98,112.2208506340478,15.3679,15.3679,15.3679,15.3679,112.2209
2008-12-24 08:50:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:00:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:10:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:20:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:30:00,28.08,28.52,27.8,28.02,159578.04960161596,15.4228,15.6645,15.2691,15.3899,159578.0496
2008-12-24 09:40:00,28.02,28.13,27.81,28.03,82033.44181348894,15.3899,15.4503,15.2746,15.3954,82033.4418
2008-12-24 09:50:00,28.03,28.48,27.89,28.23,235214.90292896412,15.3954,15.6425,15.3185,15.5052,235214.9029
2008-12-24 10:00:00,28.27,28.49,28.08,28.47,148804.8479407474,15.5272,15.648,15.4228,15.6371,148804.8479
2008-12-24 10:10:00,28.48,28.89,28.45,28.46,228818.31444282347,15.6425,15.8677,15.6261,15.6316,228818.3144
2008-12-24 10:20:00,28.45,28.76,28.38,28.67,98978.79025923015,15.6261,15.7963,15.5876,15.7469,98978.7903
2008-12-24 10:30:00,28.67,28.86,28.66,28.72,112445.2923353159,15.7469,15.8513,15.7414,15.7744,112445.2923
2008-12-24 10:40:00,28.7,29.03,28.7,28.96,118841.88082145662,15.7634,15.9446,15.7634,15.9062,118841.8808
2008-12-24 10:50:00,28.96,28.96,28.7,28.73,63629.2223095051,15.9062,15.9062,15.7634,15.7799,63629.2223
2008-12-24 11:00:00,28.74,28.84,28.7,28.77,52856.02064863651,15.7854,15.8403,15.7634,15.8018,52856.0206
2008-12-24 11:10:00,28.76,28.95,28.7,28.93,55549.32106385366,15.7963,15.9007,15.7634,15.8897,55549.3211
2008-12-24 11:20:00,28.94,28.94,28.78,28.82,58467.0631803389,15.8952,15.8952,15.8073,15.8293,58467.0632
2008-12-24 11:30:00,28.83,28.84,28.65,28.74,116373.02210750755,15.8348,15.8403,15.7359,15.7854,116373.0221
2008-12-24 11:40:00,28.71,28.83,28.6,28.74,74290.20311973964,15.7689,15.8348,15.7085,15.7854,74290.2031
2008-12-24 11:50:00,28.74,28.96,28.74,28.86,81696.7792615868,15.7854,15.9062,15.7854,15.8513,81696.7793
2008-12-24 12:00:00,28.85,28.85,28.71,28.74,67893.61463359892,15.8458,15.8458,15.7689,15.7854,67893.6146
2008-12-24 12:10:00,28.75,28.81,28.69,28.76,72606.89036022892,15.7908,15.8238,15.7579,15.7963,72606.8904
2008-12-24 12:20:00,28.76,28.77,28.62,28.71,78666.81629446751,15.7963,15.8018,15.7194,15.7689,78666.8163
2008-12-24 12:30:00,28.7,28.81,28.69,28.77,93255.52687689372,15.7634,15.8238,15.7579,15.8018,93255.5269
2008-12-24 12:40:00,28.78,29.01,28.78,28.97,150263.71899899,15.8073,15.9336,15.8073,15.9117,150263.719
2008-12-24 12:50:00,28.97,28.99,28.76,28.93,212321.84939961843,15.9117,15.9227,15.7963,15.8897,212321.8494
2008-12-26 09:30:00,29.15,30.69,29.15,29.9,331163.73022107506,16.0105,16.8564,16.0105,16.4225,331163.7302
2008-12-26 09:40:00,29.91,29.98,29.6,29.96,120300.75187969924,16.428,16.4664,16.2577,16.4554,120300.7519
2008-12-26 09:50:00,29.96,30.04,29.72,29.83,87307.82179328919,16.4554,16.4994,16.3236,16.384,87307.8218
2008-12-26 10:00:00,29.83,29.98,29.79,29.83,73841.31971720346,16.384,16.4664,16.3621,16.384,73841.3197
2008-12-26 10:10:00,29.84,30.01,29.78,29.79,95724.38559084278,16.3895,16.4829,16.3566,16.3621,95724.3856
2008-12-26 10:20:00,29.79,29.81,29.66,29.69,82594.54606665918,16.3621,16.373,16.2907,16.3071,82594.5461
2008-12-26 10:30:00,29.67,29.72,29.46,29.49,80911.23330714846,16.2961,16.3236,16.1808,16.1973,80911.2333
2008-12-26 10:40:00,29.47,29.53,29.38,29.44,33778.476040848385,16.1863,16.2193,16.1369,16.1698,33778.476
2008-12-26 10:50:00,29.44,29.55,29.43,29.49,42195.03983840197,16.1698,16.2302,16.1643,16.1973,42195.0398
2008-12-26 11:00:00,29.49,29.51,29.41,29.49,38603.97261811244,16.1973,16.2083,16.1533,16.1973,38603.9726
2008-12-26 11:10:00,29.46,29.48,29.3,29.38,35125.12624845696,16.1808,16.1918,16.0929,16.1369,35125.1262
2008-12-26 11:20:00,29.38,29.38,29.32,29.33,12905.397822915496,16.1369,16.1369,16.1039,16.1094,12905.3978
2008-12-26 11:30:00,29.32,29.37,29.28,29.34,17394.23184827741,16.1039,16.1314,16.0819,16.1149,17394.2318
2008-12-26 11:40:00,29.34,29.37,29.27,29.3,19077.544607788124,16.1149,16.1314,16.0765,16.0929,19077.5446
2008-12-26 11:50:00,29.3,29.37,29.27,29.3,23566.37863315004,16.0929,16.1314,16.0765,16.0929,23566.3786
2008-12-26 12:00:00,29.31,29.42,29.28,29.4,52519.35809673437,16.0984,16.1588,16.0819,16.1479,52519.3581
2008-12-26 12:10:00,29.37,29.39,29.21,29.24,35349.56794972506,16.1314,16.1424,16.0435,16.06,35349.5679
2008-12-26 12:20:00,29.23,29.3,29.11,29.17,47244.97811693412,16.0545,16.0929,15.9886,16.0215,47244.9781
2008-12-26 12:30:00,29.17,29.24,29.17,29.21,17730.894400179553,16.0215,16.06,16.0215,16.0435,17730.8944
2008-12-26 12:40:00,29.22,29.25,29.18,29.22,25810.795645831,16.049,16.0655,16.027,16.049,25810.7956
2008-12-26 12:50:00,29.21,29.27,29.12,29.26,24127.48288632028,16.0435,16.0765,15.9941,16.071,24127.4829
2008-12-26 13:00:00,29.25,29.28,29.16,29.18,20199.753114128605,16.0655,16.0819,16.016,16.027,20199.7531
2008-12-26 13:10:00,29.18,29.24,29.18,29.19,13803.16462798788,16.027,16.06,16.027,16.0325,13803.1646
2008-12-26 13:20:00,29.2,29.25,29.18,29.22,21658.624172371223,16.038,16.0655,16.027,16.049,21658.6242
2008-12-26 13:30:00,29.24,29.49,29.23,29.4,69128.04399057344,16.06,16.1973,16.0545,16.1479,69128.044
2008-12-26 13:40:00,29.4,29.46,29.32,29.38,50723.824486589605,16.1479,16.1808,16.1039,16.1369,50723.8245
2008-12-26 13:50:00,29.4,29.44,29.35,29.38,33890.69689148243,16.1479,16.1698,16.1204,16.1369,33890.6969
2008-12-26 14:00:00,29.38,29.43,29.34,29.42,23229.71608124789,16.1369,16.1643,16.1149,16.1588,23229.7161
2008-12-26 14:10:00,29.42,29.58,29.42,29.55,43541.69004601055,16.1588,16.2467,16.1588,16.2302,43541.69
2008-12-26 14:20:00,29.56,29.66,29.5,29.57,61833.68869936034,16.2357,16.2907,16.2028,16.2412,61833.6887
2008-12-26 14:30:00,29.58,29.63,29.52,29.59,51846.032992930086,16.2467,16.2742,16.2138,16.2522,51846.033
2008-12-26 14:40:00,29.6,29.63,29.54,29.58,19414.207159690268,16.2577,16.2742,16.2247,16.2467,19414.2072
2008-12-26 14:50:00,29.58,29.6,29.51,29.59,34900.68454718887,16.2467,16.2577,16.2083,16.2522,34900.6845
2008-12-26 15:00:00,29.56,29.58,29.36,29.36,57120.41297273033,16.2357,16.2467,16.1259,16.1259,57120.413
2008-12-26 15:10:00,29.36,29.63,29.33,29.58,91796.6558186511,16.1259,16.2742,16.1094,16.2467,91796.6558
2008-12-26 15:20:00,29.58,29.65,29.55,29.6,50387.161934687465,16.2467,16.2852,16.2302,16.2577,50387.1619
2008-12-26 15:30:00,29.6,29.62,29.45,29.46,53192.68320053866,16.2577,16.2687,16.1753,16.1808,53192.6832
2008-12-26 15:40:00,29.46,29.56,29.42,29.54,60711.48019301986,16.1808,16.2357,16.1588,16.2247,60711.4802
2008-12-26 15:50:00,29.54,29.62,29.46,29.58,209291.8864324992,16.2247,16.2687,16.1808,16.2467,209291.8864
2008-12-29 09:30:00,29.6,30.29,29.5,29.86,233082.70676691728,16.2577,16.6367,16.2028,16.4005,233082.7068
2008-12-29 09:40:00,29.84,30.0,29.69,29.81,50948.2661878577,16.3895,16.4774,16.3071,16.373,50948.2662
2008-12-29 09:50:00,29.79,29.81,29.36,29.6,80462.34990461227,16.3621,16.373,16.1259,16.2577,80462.3499
2008-12-29 10:00:00,29.58,29.6,29.45,29.5,59925.934238581525,16.2467,16.2577,16.1753,16.2028,59925.9342
2008-12-29 10:10:00,29.48,29.48,28.88,28.99,78666.81629446751,16.1918,16.1918,15.8622,15.9227,78666.8163
2008-12-29 10:20:00,28.99,29.21,28.93,28.99,110649.75872517114,15.9227,16.0435,15.8897,15.9227,110649.7587
2008-12-29 10:30:00,28.98,29.06,28.83,28.93,71709.12355515655,15.9172,15.9611,15.8348,15.8897,71709.1236
2008-12-29 10:40:00,28.93,28.93,28.6,28.61,133206.14970261473,15.8897,15.8897,15.7085,15.7139,133206.1497
2008-12-29 10:50:00,28.6,28.74,28.6,28.66,72158.00695769273,15.7085,15.7854,15.7085,15.7414,72158.007
2008-12-29 11:00:00,28.65,28.87,28.63,28.69,107170.91235551564,15.7359,15.8568,15.7249,15.7579,107170.9124
2008-12-29 11:10:00,28.7,28.76,28.57,28.6,55885.9836157558,15.7634,15.7963,15.692,15.7085,55885.9836
2008-12-29 11:20:00,28.6,28.68,28.52,28.6,85961.17158568061,15.7085,15.7524,15.6645,15.7085,85961.1716
2008-12-29 11:30:00,28.6,28.73,28.57,28.62,63180.33890696892,15.7085,15.7799,15.692,15.7194,63180.3389
2008-12-29 11:40:00,28.62,28.71,28.43,28.48,63965.88486140725,15.7194,15.7689,15.6151,15.6425,63965.8849
2008-12-29 11:50:00,28.46,28.61,28.46,28.52,76422.39928178655,15.6316,15.7139,15.6316,15.6645,76422.3993
2008-12-29 12:00:00,28.53,28.68,28.52,28.61,50836.04533722365,15.67,15.7524,15.6645,15.7139,50836.0453
2008-12-29 12:10:00,28.64,28.69,28.6,28.63,47020.53641566603,15.7304,15.7579,15.7085,15.7249,47020.5364
2008-12-29 12:20:00,28.63,28.85,28.63,28.69,66771.40612725844,15.7249,15.8458,15.7249,15.7579,66771.4061
2008-12-29 12:30:00,28.68,28.71,28.65,28.67,51060.48703849175,15.7524,15.7689,15.7359,15.7469,51060.487
2008-12-29 12:40:00,28.67,28.7,28.49,28.52,64302.54741330939,15.7469,15.7634,15.648,15.6645,64302.5474
2008-12-29 12:50:00,28.52,28.57,28.43,28.44,70250.25249691392,15.6645,15.692,15.6151,15.6206,70250.2525
2008-12-29 13:00:00,28.43,28.55,28.29,28.4,105936.48299854112,15.6151,15.681,15.5382,15.5986,105936.483
2008-12-29 13:10:00,28.4,28.51,28.32,28.35,53192.68320053866,15.5986,15.659,15.5547,15.5711,53192.6832
2008-12-29 13:20:00,28.35,28.37,28.2,28.25,49826.05768151722,15.5711,15.5821,15.4888,15.5162,49826.0577
2008-12-29 13:30:00,28.24,28.62,28.19,28.6,85512.28818314442,15.5107,15.7194,15.4833,15.7085,85512.2882
2008-12-29 13:40:00,28.6,28.71,28.53,28.67,76759.0618336887,15.7085,15.7689,15.67,15.7469,76759.0618
2008-12-29 13:50:00,28.66,28.74,28.6,28.7,69015.8231399394,15.7414,15.7854,15.7085,15.7634,69015.8231
2008-12-29 14:00:00,28.71,28.74,28.51,28.68,55885.9836157558,15.7689,15.7854,15.659,15.7524,55885.9836
2008-12-29 14:10:00,28.68,28.74,28.61,28.68,76646.84098305464,15.7524,15.7854,15.7139,15.7524,76646.841
2008-12-29 14:20:00,28.71,28.89,28.64,28.84,76534.6201324206,15.7689,15.8677,15.7304,15.8403,76534.6201
2008-12-29 14:30:00,28.84,28.89,28.71,28.75,92582.20177308944,15.8403,15.8677,15.7689,15.7908,92582.2018
2008-12-29 14:40:00,28.73,28.82,28.68,28.74,75412.41162608012,15.7799,15.8293,15.7524,15.7854,75412.4116
2008-12-29 14:50:00,28.74,29.07,28.67,28.96,80799.01245651442,15.7854,15.9666,15.7469,15.9062,80799.0125
2008-12-29 15:00:00,28.94,29.41,28.94,29.4,180114.4652676467,15.8952,16.1533,15.8952,16.1479,180114.4653
2008-12-29 15:10:00,29.38,29.57,29.3,29.4,186959.93715632363,16.1369,16.2412,16.0929,16.1479,186959.9372
2008-12-29 15:20:00,29.42,29.66,29.41,29.65,223992.8178655594,16.1588,16.2907,16.1533,16.2852,223992.8179
2008-12-29 15:30:00,29.63,29.65,29.24,29.25,284367.63550667715,16.2742,16.2852,16.06,16.0655,284367.6355
2008-12-29 15:40:00,29.25,29.54,29.25,29.5,233194.9276175513,16.0655,16.2247,16.0655,16.2028,233194.9276
2008-12-29 15:50:00,29.5,29.55,29.26,29.34,324991.58343620243,16.2028,16.2302,16.071,16.1149,324991.5834
2008-12-30 09:30:00,29.51,30.21,29.51,29.78,208843.0030299629,16.2083,16.5927,16.2083,16.3566,208843.003
2008-12-30 09:40:00,29.83,30.52,29.75,30.3,191336.5503310515,16.384,16.763,16.3401,16.6422,191336.5503
2008-12-30 09:50:00,30.3,30.37,30.09,30.17,94826.6187857704,16.6422,16.6806,16.5268,16.5708,94826.6188
2008-12-30 10:00:00,30.16,30.4,29.94,30.35,108293.12086185612,16.5653,16.6971,16.4444,16.6696,108293.1209
2008-12-30 10:10:00,30.34,30.68,30.32,30.66,139827.17989002354,16.6641,16.8509,16.6532,16.8399,139827.1799
2008-12-30 10:20:00,30.66,30.81,30.61,30.69,146111.54752553024,16.8399,16.9223,16.8124,16.8564,146111.5475
2008-12-30 10:30:00,30.68,30.84,30.63,30.83,171361.238918191,16.8509,16.9388,16.8234,16.9333,171361.2389
2008-12-30 10:40:00,30.83,30.97,30.81,30.97,95612.16474020873,16.9333,17.0102,16.9223,17.0102,95612.1647
2008-12-30 10:50:00,30.96,31.01,30.7,30.72,73055.77376276512,17.0047,17.0321,16.8619,16.8729,73055.7738
2008-12-30 11:00:00,30.71,30.97,30.7,30.89,102457.63662888564,16.8674,17.0102,16.8619,16.9662,102457.6366
2008-12-30 11:10:00,30.89,31.05,30.79,31.05,102906.52003142184,16.9662,17.0541,16.9113,17.0541,102906.52
2008-12-30 11:20:00,31.05,31.14,31.03,31.12,124901.8067556952,17.0541,17.1035,17.0431,17.0926,124901.8068
2008-12-30 11:30:00,31.14,31.19,31.07,31.14,120974.07698350352,17.1035,17.131,17.0651,17.1035,120974.077
2008-12-30 11:40:00,31.15,31.28,31.07,31.1,100437.66131747278,17.109,17.1804,17.0651,17.0816,100437.6613
2008-12-30 11:50:00,31.1,31.1,30.83,30.95,106497.58725171136,17.0816,17.0816,16.9333,16.9992,106497.5873
2008-12-30 12:00:00,30.95,30.97,30.81,30.83,110537.53787453708,16.9992,17.0102,16.9223,16.9333,110537.5379
2008-12-30 12:10:00,30.81,30.89,30.73,30.77,62058.13040062843,16.9223,16.9662,16.8784,16.9003,62058.1304
2008-12-30 12:20:00,30.75,30.81,30.5,30.78,126585.11951520592,16.8893,16.9223,16.752,16.9058,126585.1195
2008-12-30 12:30:00,30.81,30.91,30.56,30.61,102008.75322634944,16.9223,16.9772,16.785,16.8124,102008.7532
2008-12-30 12:40:00,30.56,30.79,30.5,30.56,79789.02480080798,16.785,16.9113,16.752,16.785,79789.0248
2008-12-30 12:50:00,30.58,30.71,29.41,30.64,62170.35125126248,16.796,16.8674,16.1533,16.8289,62170.3513
2008-12-30 13:00:00,30.68,30.83,30.66,30.76,69128.04399057344,16.8509,16.9333,16.8399,16.8948,69128.044
2008-12-30 13:10:00,30.77,30.78,30.44,30.47,69689.14824374368,16.9003,16.9058,16.7191,16.7355,69689.1482
2008-12-30 13:20:00,30.46,30.58,30.4,30.48,59701.49253731343,16.7301,16.796,16.6971,16.741,59701.4925
2008-12-30 13:30:00,30.48,30.48,30.35,30.4,42980.58579284031,16.741,16.741,16.6696,16.6971,42980.5858
2008-12-30 13:40:00,30.4,30.54,30.31,30.41,123330.71484681852,16.6971,16.774,16.6477,16.7026,123330.7148
2008-12-30 13:50:00,30.41,30.48,30.31,30.37,92245.5392211873,16.7026,16.741,16.6477,16.6806,92245.5392
2008-12-30 14:00:00,30.35,30.37,30.21,30.33,144989.33901918976,16.6696,16.6806,16.5927,16.6587,144989.339
2008-12-30 14:10:00,30.32,30.4,30.16,30.23,118168.55571765231,16.6532,16.6971,16.5653,16.6037,118168.5557
2008-12-30 14:20:00,30.21,30.44,30.21,30.42,122994.0522949164,16.5927,16.7191,16.5927,16.7081,122994.0523
2008-12-30 14:30:00,30.42,30.46,30.19,30.21,117158.5680619459,16.7081,16.7301,16.5818,16.5927,117158.5681
2008-12-30 14:40:00,30.19,30.3,30.06,30.2,171473.45976882504,16.5818,16.6422,16.5104,16.5873,171473.4598
2008-12-30 14:50:00,30.2,30.21,30.06,30.12,57569.29637526653,16.5873,16.5927,16.5104,16.5433,57569.2964
2008-12-30 15:00:00,30.13,30.2,30.04,30.06,111884.18808214566,16.5488,16.5873,16.4994,16.5104,111884.1881
2008-12-30 15:10:00,30.07,30.23,30.0,30.19,71596.9027045225,16.5158,16.6037,16.4774,16.5818,71596.9027
2008-12-30 15:20:00,30.21,30.41,30.15,30.3,98642.12770732802,16.5927,16.7026,16.5598,16.6422,98642.1277
2008-12-30 15:30:00,30.3,30.41,30.3,30.35,120974.07698350352,16.6422,16.7026,16.6422,16.6696,120974.077
2008-12-30 15:40:00,30.35,30.65,30.35,30.6,246549.20884300303,16.6696,16.8344,16.6696,16.8069,246549.2088
2008-12-30 15:50:00,30.61,31.07,30.59,30.85,627202.3341936931,16.8124,17.0651,16.8015,16.9443,627202.3342
2008-12-31 09:30:00,30.9,31.19,29.87,29.89,305801.81797778024,16.9717,17.131,16.406,16.417,305801.818
2008-12-31 09:40:00,29.89,30.52,29.88,30.31,133093.9288519807,16.417,16.763,16.4115,16.6477,133093.9289
2008-12-31 09:50:00,30.3,30.71,30.17,30.55,78105.71204129727,16.6422,16.8674,16.5708,16.7795,78105.712
2008-12-31 10:00:00,30.56,30.95,30.54,30.93,161149.14151049263,16.785,16.9992,16.774,16.9882,161149.1415
2008-12-31 10:10:00,30.92,31.11,30.79,31.05,139714.9590393895,16.9827,17.0871,16.9113,17.0541,139714.959
2008-12-31 10:20:00,31.05,31.09,30.88,31.03,190102.12097407697,17.0541,17.0761,16.9607,17.0431,190102.121
2008-12-31 10:30:00,31.03,31.15,30.92,31.14,122320.7271911121,17.0431,17.109,16.9827,17.1035,122320.7272
2008-12-31 10:40:00,31.16,31.23,30.97,31.19,176635.61889799123,17.1145,17.153,17.0102,17.131,176635.6189
2008-12-31 10:50:00,31.19,31.23,31.05,31.13,105038.71619346876,17.131,17.153,17.0541,17.0981,105038.7162
2008-12-31 11:00:00,31.13,31.16,31.05,31.11,70699.13589945012,17.0981,17.1145,17.0541,17.0871,70699.1359
2008-12-31 11:10:00,31.08,31.18,31.08,31.12,46796.094714397936,17.0706,17.1255,17.0706,17.0926,46796.0947
2008-12-31 11:20:00,31.13,31.46,31.12,31.46,173156.77252833574,17.0981,17.2793,17.0926,17.2793,173156.7725
2008-12-31 11:30:00,31.45,31.63,31.09,31.15,136123.89181909998,17.2738,17.3727,17.0761,17.109,136123.8918
2008-12-31 11:40:00,31.14,31.25,30.97,31.05,90898.88901357872,17.1035,17.164,17.0102,17.0541,90898.889
2008-12-31 11:50:00,31.05,31.19,31.04,31.17,44551.67770171697,17.0541,17.131,17.0486,17.12,44551.6777
2008-12-31 12:00:00,31.18,31.3,31.1,31.26,70250.25249691392,17.1255,17.1914,17.0816,17.1695,70250.2525
2008-12-31 12:10:00,31.26,31.28,31.1,31.14,82706.76691729322,17.1695,17.1804,17.0816,17.1035,82706.7669
2008-12-31 12:20:00,31.15,31.22,31.08,31.2,38940.63517001459,17.109,17.1475,17.0706,17.1365,38940.6352
2008-12-31 12:30:00,31.23,31.25,31.09,31.13,43766.13174727864,17.153,17.164,17.0761,17.0981,43766.1317
2008-12-31 12:40:00,31.12,31.2,31.06,31.16,38603.97261811244,17.0926,17.1365,17.0596,17.1145,38603.9726
2008-12-31 12:50:00,31.18,31.19,31.0,31.11,52519.35809673437,17.1255,17.131,17.0266,17.0871,52519.3581
2008-12-31 13:00:00,31.1,31.15,30.98,31.03,41746.156435865785,17.0816,17.109,17.0157,17.0431,41746.1564
2008-12-31 13:10:00,31.02,31.02,30.73,30.88,126472.89866457188,17.0376,17.0376,16.8784,16.9607,126472.8987
2008-12-31 13:20:00,30.86,30.88,30.64,30.69,93031.08517562565,16.9498,16.9607,16.8289,16.8564,93031.0852
2008-12-31 13:30:00,30.67,30.88,30.61,30.79,58691.504881607,16.8454,16.9607,16.8124,16.9113,58691.5049
2008-12-31 13:40:00,30.79,30.9,30.73,30.88,64414.76826394344,16.9113,16.9717,16.8784,16.9607,64414.7683
2008-12-31 13:50:00,30.88,31.05,30.75,31.04,127595.10717091236,16.9607,17.0541,16.8893,17.0486,127595.1072
2008-12-31 14:00:00,31.04,31.25,30.94,31.05,163842.44192570978,17.0486,17.164,16.9937,17.0541,163842.4419
2008-12-31 14:10:00,31.06,31.13,30.89,31.04,103467.62428459208,17.0596,17.0981,16.9662,17.0486,103467.6243
2008-12-31 14:20:00,31.03,31.14,30.99,31.13,85287.84648187633,17.0431,17.1035,17.0212,17.0981,85287.8465
2008-12-31 14:30:00,31.12,31.27,31.04,31.22,134889.46246212546,17.0926,17.1749,17.0486,17.1475,134889.4625
2008-12-31 14:40:00,31.23,31.3,30.97,31.16,148917.06879138143,17.153,17.1914,17.0102,17.1145,148917.0688
2008-12-31 14:50:00,31.14,31.19,31.02,31.19,102906.52003142184,17.1035,17.131,17.0376,17.131,102906.52
2008-12-31 15:00:00,31.21,31.36,31.01,31.13,178318.93165750196,17.142,17.2244,17.0321,17.0981,178318.9317
2008-12-31 15:10:00,31.12,31.24,30.9,31.22,144316.01391538547,17.0926,17.1585,16.9717,17.1475,144316.0139
2008-12-31 15:20:00,31.22,31.29,31.03,31.28,122994.0522949164,17.1475,17.1859,17.0431,17.1804,122994.0523
2008-12-31 15:30:00,31.28,31.35,31.12,31.26,183929.9741892044,17.1804,17.2189,17.0926,17.1695,183929.9742
2008-12-31 15:40:00,31.27,31.36,30.83,31.06,454718.8867691617,17.1749,17.2244,16.9333,17.0596,454718.8868
2008-12-31 15:50:00,31.05,31.29,30.97,31.08,567613.0625070138,17.0541,17.1859,17.0102,17.0706,567613.0625
2009-01-02 09:30:00,31.43,31.43,30.62,30.82,192795.4213892941,17.2628,17.2628,16.8179,16.9278,192795.4214
2009-01-02 09:40:00,30.82,30.88,30.37,30.48,180226.6861182808,16.9278,16.9607,16.6806,16.741,180226.6861
2009-01-02 09:50:00,30.48,30.5,29.87,29.87,277746.6053192683,16.741,16.752,16.406,16.406,277746.6053
2009-01-02 10:00:00,29.88,30.34,29.75,30.32,156660.30748513073,16.4115,16.6641,16.3401,16.6532,156660.3075
2009-01-02 10:10:00,30.32,30.52,30.31,30.36,132981.70800134665,16.6532,16.763,16.6477,16.6751,132981.708
2009-01-02 10:20:00,30.36,30.56,30.26,30.55,188306.5873639322,16.6751,16.785,16.6202,16.7795,188306.5874
2009-01-02 10:30:00,30.53,30.89,30.52,30.87,164964.65043205026,16.7685,16.9662,16.763,16.9552,164964.6504
2009-01-02 10:40:00,30.88,30.92,30.71,30.72,110649.75872517114,16.9607,16.9827,16.8674,16.8729,110649.7587
2009-01-02 10:50:00,30.72,30.86,30.64,30.79,93592.18942879589,16.8729,16.9498,16.8289,16.9113,93592.1894
2009-01-02 11:00:00,30.81,30.86,30.62,30.73,100100.99876557064,16.9223,16.9498,16.8179,16.8784,100100.9988
2009-01-02 11:10:00,30.74,30.87,30.73,30.81,110200.87532263494,16.8838,16.9552,16.8784,16.9223,110200.8753
2009-01-02 11:20:00,30.81,31.06,30.81,31.01,153293.6819661093,16.9223,17.0596,16.9223,17.0321,153293.682
2009-01-02 11:30:00,31.02,31.24,30.86,30.94,133093.9288519807,17.0376,17.1585,16.9498,16.9937,133093.9289
2009-01-02 11:40:00,30.97,31.12,30.96,31.05,101335.42812254516,17.0102,17.0926,17.0047,17.0541,101335.4281
2009-01-02 11:50:00,31.05,31.15,30.95,31.03,64975.87251711368,17.0541,17.109,16.9992,17.0431,64975.8725
2009-01-02 12:00:00,31.02,31.05,30.98,31.03,48142.7449220065,17.0376,17.0541,17.0157,17.0431,48142.7449
2009-01-02 12:10:00,31.0,31.05,30.89,30.99,73953.5405678375,17.0266,17.0541,16.9662,17.0212,73953.5406
2009-01-02 12:20:00,31.01,31.12,30.93,31.06,49713.83683088318,17.0321,17.0926,16.9882,17.0596,49713.8368
2009-01-02 12:30:00,31.08,31.37,31.02,31.27,108517.56256312424,17.0706,17.2299,17.0376,17.1749,108517.5626
2009-01-02 12:40:00,31.29,31.3,31.09,31.19,157445.85343956907,17.1859,17.1914,17.0761,17.131,157445.8534
2009-01-02 12:50:00,31.19,31.2,31.09,31.18,82482.32521602513,17.131,17.1365,17.0761,17.1255,82482.3252
2009-01-02 13:00:00,31.17,31.33,31.09,31.3,115811.91785433731,17.12,17.2079,17.0761,17.1914,115811.9179
2009-01-02 13:10:00,31.3,31.58,31.21,31.52,218157.3336325889,17.1914,17.3452,17.142,17.3123,218157.3336
2009-01-02 13:20:00,31.5,31.92,31.39,31.83,199640.89327797104,17.3013,17.532,17.2409,17.4825,199640.8933
2009-01-02 13:30:00,31.81,31.85,31.65,31.72,109639.7710694647,17.4715,17.4935,17.3837,17.4221,109639.7711
2009-01-02 13:40:00,31.69,31.79,31.63,31.7,141398.27179890024,17.4056,17.4606,17.3727,17.4111,141398.2718
2009-01-02 13:50:00,31.72,31.79,31.57,31.77,142520.4803052407,17.4221,17.4606,17.3397,17.4496,142520.4803
2009-01-02 14:00:00,31.77,31.77,31.54,31.7,137246.10032544046,17.4496,17.4496,17.3232,17.4111,137246.1003
2009-01-02 14:10:00,31.71,31.88,31.63,31.71,215127.37066546964,17.4166,17.51,17.3727,17.4166,215127.3707
2009-01-02 14:20:00,31.72,31.88,31.68,31.87,202670.8562450904,17.4221,17.51,17.4001,17.5045,202670.8562
2009-01-02 14:30:00,31.87,32.06,31.71,31.9,274155.53809897875,17.5045,17.6088,17.4166,17.521,274155.5381
2009-01-02 14:40:00,31.91,32.01,31.65,31.68,161934.68746493096,17.5265,17.5814,17.3837,17.4001,161934.6875
2009-01-02 14:50:00,31.68,31.79,31.65,31.74,103243.18258332396,17.4001,17.4606,17.3837,17.4331,103243.1826
2009-01-02 15:00:00,31.74,32.02,31.72,31.92,228144.9893390192,17.4331,17.5869,17.4221,17.532,228144.9893
2009-01-02 15:10:00,31.94,32.03,31.77,31.91,130625.07013803165,17.5429,17.5924,17.4496,17.5265,130625.0701
2009-01-02 15:20:00,31.95,32.03,31.75,32.0,128717.31567725285,17.5484,17.5924,17.4386,17.5759,128717.3157
2009-01-02 15:30:00,32.01,32.04,31.84,32.04,153630.34451801144,17.5814,17.5979,17.488,17.5979,153630.3445
2009-01-02 15:40:00,32.03,32.29,31.98,32.09,360228.9305352934,17.5924,17.7352,17.5649,17.6253,360228.9305
2009-01-02 15:50:00,32.07,32.23,31.87,31.91,491639.5466277634,17.6143,17.7022,17.5045,17.5265,491639.5466
2009-01-05 09:30:00,32.2,32.2,31.2,31.27,224778.36381999776,17.6857,17.6857,17.1365,17.1749,224778.3638
2009-01-05 09:40:00,31.28,31.45,31.23,31.28,157558.0742902031,17.1804,17.2738,17.153,17.1804,157558.0743
2009-01-05 09:50:00,31.3,31.52,31.19,31.26,150375.93984962406,17.1914,17.3123,17.131,17.1695,150375.9398
2009-01-05 10:00:00,31.3,31.44,31.02,31.29,225900.5723263382,17.1914,17.2683,17.0376,17.1859,225900.5723
2009-01-05 10:10:00,31.3,31.65,31.23,31.42,224329.4804174616,17.1914,17.3837,17.153,17.2573,224329.4804
2009-01-05 10:20:00,31.45,31.79,31.44,31.78,149029.28964201547,17.2738,17.4606,17.2683,17.4551,149029.2896
2009-01-05 10:30:00,31.79,32.11,31.79,32.08,184491.0784423746,17.4606,17.6363,17.4606,17.6198,184491.0784
2009-01-05 10:40:00,32.1,32.53,32.09,32.3,200650.88093367743,17.6308,17.867,17.6253,17.7407,200650.8809
2009-01-05 10:50:00,32.31,32.46,32.2,32.28,162944.6751206374,17.7462,17.8285,17.6857,17.7297,162944.6751
2009-01-05 11:00:00,32.25,32.34,32.15,32.3,115811.91785433731,17.7132,17.7626,17.6583,17.7407,115811.9179
2009-01-05 11:10:00,32.32,32.35,31.99,32.03,111098.64212770732,17.7517,17.7681,17.5704,17.5924,111098.6421
2009-01-05 11:20:00,32.04,32.04,31.76,31.87,105824.26214790708,17.5979,17.5979,17.4441,17.5045,105824.2621
2009-01-05 11:30:00,31.85,32.28,31.76,32.23,129951.74503422737,17.4935,17.7297,17.4441,17.7022,129951.745
2009-01-05 11:40:00,32.24,32.4,32.15,32.35,85175.62563124228,17.7077,17.7956,17.6583,17.7681,85175.6256
2009-01-05 11:50:00,32.36,32.38,31.99,31.99,58467.0631803389,17.7736,17.7846,17.5704,17.5704,58467.0632
2009-01-05 12:00:00,31.99,32.36,31.93,32.31,83941.19627426776,17.5704,17.7736,17.5374,17.7462,83941.1963
2009-01-05 12:10:00,32.29,32.43,32.2,32.38,112781.95488721805,17.7352,17.8121,17.6857,17.7846,112781.9549
2009-01-05 12:20:00,32.4,32.42,32.12,32.31,66995.84782852653,17.7956,17.8066,17.6418,17.7462,66995.8478
2009-01-05 12:30:00,32.28,32.38,32.18,32.27,66210.3018740882,17.7297,17.7846,17.6748,17.7242,66210.3019
2009-01-05 12:40:00,32.26,32.44,32.18,32.36,80125.68735271013,17.7187,17.8176,17.6748,17.7736,80125.6874
2009-01-05 12:50:00,32.34,32.44,32.21,32.41,60374.81764111772,17.7626,17.8176,17.6912,17.8011,60374.8176
2009-01-05 13:00:00,32.42,32.51,32.31,32.34,89103.35540343395,17.8066,17.856,17.7462,17.7626,89103.3554
2009-01-05 13:10:00,32.32,32.39,32.2,32.3,93928.851980698,17.7517,17.7901,17.6857,17.7407,93928.852
2009-01-05 13:20:00,32.29,32.61,32.29,32.42,159914.7121535181,17.7352,17.9109,17.7352,17.8066,159914.7122
2009-01-05 13:30:00,32.43,32.55,32.28,32.39,89215.576254068,17.8121,17.878,17.7297,17.7901,89215.5763
2009-01-05 13:40:00,32.38,32.55,32.3,32.46,86858.938390753,17.7846,17.878,17.7407,17.8285,86858.9384
2009-01-05 13:50:00,32.44,32.61,32.41,32.43,134103.91650768713,17.8176,17.9109,17.8011,17.8121,134103.9165
2009-01-05 14:00:00,32.43,32.65,32.43,32.54,103018.74088205588,17.8121,17.9329,17.8121,17.8725,103018.7409
2009-01-05 14:10:00,32.54,32.68,32.31,32.39,111547.52553024353,17.8725,17.9494,17.7462,17.7901,111547.5255
2009-01-05 14:20:00,32.38,32.5,32.22,32.36,100437.66131747278,17.7846,17.8505,17.6967,17.7736,100437.6613
2009-01-05 14:30:00,32.33,32.42,32.21,32.28,105599.820446639,17.7571,17.8066,17.6912,17.7297,105599.8204
2009-01-05 14:40:00,32.28,32.48,32.07,32.2,123442.9356974526,17.7297,17.8395,17.6143,17.6857,123442.9357
2009-01-05 14:50:00,32.2,32.27,32.01,32.15,118056.33486701827,17.6857,17.7242,17.5814,17.6583,118056.3349
2009-01-05 15:00:00,32.13,32.35,32.12,32.15,146560.43092806643,17.6473,17.7681,17.6418,17.6583,146560.4309
2009-01-05 15:10:00,32.15,32.17,31.7,31.91,319604.98260576813,17.6583,17.6693,17.4111,17.5265,319604.9826
2009-01-05 15:20:00,31.9,31.95,31.63,31.7,259342.38581528448,17.521,17.5484,17.3727,17.4111,259342.3858
2009-01-05 15:30:00,31.71,32.02,31.54,31.93,285826.5065649197,17.4166,17.5869,17.3232,17.5374,285826.5066
2009-01-05 15:40:00,31.92,32.12,31.71,31.78,446638.9855235103,17.532,17.6418,17.4166,17.4551,446638.9855
2009-01-05 15:50:00,31.79,31.87,31.5,31.63,674335.0914599933,17.4606,17.5045,17.3013,17.3727,674335.0915
2009-01-06 09:30:00,32.08,32.29,31.55,32.16,201660.8685893839,17.6198,17.7352,17.3287,17.6638,201660.8686
2009-01-06 09:40:00,32.16,32.57,31.83,32.44,324206.0374817641,17.6638,17.889,17.4825,17.8176,324206.0375
2009-01-06 09:50:00,32.43,32.97,32.19,32.97,410616.0924699809,17.8121,18.1087,17.6803,18.1087,410616.0925
2009-01-06 10:00:00,32.97,33.32,32.41,32.42,300639.6588486141,18.1087,18.3009,17.8011,17.8066,300639.6588
2009-01-06 10:10:00,32.4,32.41,31.95,32.25,314779.4860285041,17.7956,17.8011,17.5484,17.7132,314779.486
2009-01-06 10:20:00,32.25,32.34,31.94,31.95,197845.35966782627,17.7132,17.7626,17.5429,17.5484,197845.3597
2009-01-06 10:30:00,31.95,32.08,31.5,32.04,297160.81247895857,17.5484,17.6198,17.3013,17.5979,297160.8125
2009-01-06 10:40:00,32.07,32.2,31.69,31.89,262933.453035574,17.6143,17.6857,17.4056,17.5155,262933.453
2009-01-06 10:50:00,31.89,32.29,31.89,32.12,211311.861743912,17.5155,17.7352,17.5155,17.6418,211311.8617
2009-01-06 11:00:00,32.13,32.18,31.87,31.96,102345.4157782516,17.6473,17.6748,17.5045,17.5539,102345.4158
2009-01-06 11:10:00,31.95,32.47,31.91,32.39,123218.49399618448,17.5484,17.834,17.5265,17.7901,123218.494
2009-01-06 11:20:00,32.42,32.69,32.4,32.54,143754.90966221524,17.8066,17.9549,17.7956,17.8725,143754.9097
2009-01-06 11:30:00,32.56,32.63,32.36,32.51,123779.59824935472,17.8835,17.9219,17.7736,17.856,123779.5982
2009-01-06 11:40:00,32.52,32.62,32.41,32.54,138817.19223431713,17.8615,17.9164,17.8011,17.8725,138817.1922
2009-01-06 11:50:00,32.57,32.69,32.44,32.67,172595.66827516552,17.889,17.9549,17.8176,17.9439,172595.6683
2009-01-06 12:00:00,32.66,33.26,32.65,33.2,233756.0318707216,17.9384,18.2679,17.9329,18.235,233756.0319
2009-01-06 12:10:00,33.19,33.25,32.73,32.75,277634.38446863426,18.2295,18.2625,17.9768,17.9878,277634.3845
2009-01-06 12:20:00,32.74,32.92,32.51,32.61,132869.4871507126,17.9823,18.0812,17.856,17.9109,132869.4872
2009-01-06 12:30:00,32.6,33.03,32.56,33.0,94153.2936819661,17.9054,18.1416,17.8835,18.1251,94153.2937
2009-01-06 12:40:00,33.01,33.01,32.69,32.79,109864.2127707328,18.1306,18.1306,17.9549,18.0098,109864.2128
2009-01-06 12:50:00,32.82,32.85,32.61,32.64,87307.82179328919,18.0263,18.0428,17.9109,17.9274,87307.8218
2009-01-06 13:00:00,32.64,32.7,32.48,32.64,213780.72045786105,17.9274,17.9604,17.8395,17.9274,213780.7205
2009-01-06 13:10:00,32.62,32.62,32.13,32.15,142296.0386039726,17.9164,17.9164,17.6473,17.6583,142296.0386
2009-01-06 13:20:00,32.15,32.24,32.0,32.02,197957.5805184603,17.6583,17.7077,17.5759,17.5869,197957.5805
2009-01-06 13:30:00,32.01,32.11,31.91,31.99,340814.72337560315,17.5814,17.6363,17.5265,17.5704,340814.7234
2009-01-06 13:40:00,31.99,32.07,31.88,32.07,133430.59140388283,17.5704,17.6143,17.51,17.6143,133430.5914
2009-01-06 13:50:00,32.06,32.08,31.81,31.95,152508.13601167095,17.6088,17.6198,17.4715,17.5484,152508.136
2009-01-06 14:00:00,31.94,31.98,31.7,31.95,147907.081135675,17.5429,17.5649,17.4111,17.5484,147907.0811
2009-01-06 14:10:00,31.94,32.05,31.88,31.98,333857.0306362922,17.5429,17.6034,17.51,17.5649,333857.0306
2009-01-06 14:20:00,31.97,32.05,31.9,32.01,347547.97441364604,17.5594,17.6034,17.521,17.5814,347547.9744
2009-01-06 14:30:00,32.0,32.05,31.83,31.93,306026.2596790483,17.5759,17.6034,17.4825,17.5374,306026.2597
2009-01-06 14:40:00,31.93,31.97,31.88,31.95,308607.33924363146,17.5374,17.5594,17.51,17.5484,308607.3392
2009-01-06 14:50:00,31.95,31.97,31.72,31.95,230164.96465043203,17.5484,17.5594,17.4221,17.5484,230164.9647
2009-01-06 15:00:00,31.95,31.97,31.77,31.9,211536.3034451801,17.5484,17.5594,17.4496,17.521,211536.3034
2009-01-06 15:10:00,31.9,31.94,31.7,31.75,517338.1214229604,17.521,17.5429,17.4111,17.4386,517338.1214
2009-01-06 15:20:00,31.75,31.8,31.52,31.58,284816.5189092133,17.4386,17.466,17.3123,17.3452,284816.5189
2009-01-06 15:30:00,31.58,31.72,31.41,31.44,312871.73156772525,17.3452,17.4221,17.2518,17.2683,312871.7316
2009-01-06 15:40:00,31.45,31.85,31.43,31.74,612389.1819099989,17.2738,17.4935,17.2628,17.4331,612389.1819
2009-01-06 15:50:00,31.74,31.82,31.63,31.74,427224.77836382,17.4331,17.477,17.3727,17.4331,427224.7784
2009-01-07 09:30:00,31.01,31.01,30.34,30.55,309953.98945124005,17.0321,17.0321,16.6641,16.7795,309953.9895
2009-01-07 09:40:00,30.56,30.69,30.39,30.56,200089.77668050723,16.785,16.8564,16.6916,16.785,200089.7767
2009-01-07 09:50:00,30.56,30.66,30.48,30.57,143193.805409045,16.785,16.8399,16.741,16.7905,143193.8054
2009-01-07 10:00:00,30.56,30.64,30.08,30.36,219503.9838401975,16.785,16.8289,16.5213,16.6751,219503.9838
2009-01-07 10:10:00,30.38,30.38,29.91,29.93,192009.87543485576,16.6861,16.6861,16.428,16.439,192009.8754
2009-01-07 10:20:00,29.91,30.07,29.85,30.01,204017.5064526989,16.428,16.5158,16.395,16.4829,204017.5065
2009-01-07 10:30:00,30.01,30.13,29.85,30.06,167321.28829536526,16.4829,16.5488,16.395,16.5104,167321.2883
2009-01-07 10:40:00,30.06,30.26,29.93,29.99,205925.2609134777,16.5104,16.6202,16.439,16.4719,205925.2609
2009-01-07 10:50:00,30.01,30.29,29.82,30.25,326001.57109190885,16.4829,16.6367,16.3785,16.6147,326001.5711
2009-01-07 11:00:00,30.25,30.65,30.19,30.37,391426.3270115588,16.6147,16.8344,16.5818,16.6806,391426.327
2009-01-07 11:10:00,30.39,30.43,30.21,30.21,152957.01941420714,16.6916,16.7136,16.5927,16.5927,152957.0194
2009-01-07 11:20:00,30.21,30.49,30.15,30.32,83604.53372236561,16.5927,16.7465,16.5598,16.6532,83604.5337
2009-01-07 11:30:00,30.32,30.39,30.24,30.32,75636.85332734822,16.6532,16.6916,16.6092,16.6532,75636.8533
2009-01-07 11:40:00,30.32,30.37,30.25,30.29,96846.59409718325,16.6532,16.6806,16.6147,16.6367,96846.5941
2009-01-07 11:50:00,30.31,30.42,30.27,30.31,124789.58590506116,16.6477,16.7081,16.6257,16.6477,124789.5859
2009-01-07 12:00:00,30.32,30.33,30.06,30.19,97968.80260352373,16.6532,16.6587,16.5104,16.5818,97968.8026
2009-01-07 12:10:00,30.21,30.32,30.08,30.18,91123.33071484682,16.5927,16.6532,16.5213,16.5763,91123.3307
2009-01-07 12:20:00,30.17,30.2,29.92,30.01,86410.05498821681,16.5708,16.5873,16.4335,16.4829,86410.055
2009-01-07 12:30:00,30.01,30.24,29.97,30.22,90225.56390977444,16.4829,16.6092,16.4609,16.5982,90225.5639
2009-01-07 12:40:00,30.24,30.24,30.05,30.14,64639.209965211536,16.6092,16.6092,16.5049,16.5543,64639.21
2009-01-07 12:50:00,30.13,30.13,29.89,30.0,92694.42262372348,16.5488,16.5488,16.417,16.4774,92694.4226
2009-01-07 13:00:00,30.01,30.18,29.94,30.15,87868.92604645943,16.4829,16.5763,16.4444,16.5598,87868.926
2009-01-07 13:10:00,30.15,30.2,29.97,30.15,101223.20727191112,16.5598,16.5873,16.4609,16.5598,101223.2073
2009-01-07 13:20:00,30.14,30.15,29.95,30.03,143418.2471103131,16.5543,16.5598,16.4499,16.4939,143418.2471
2009-01-07 13:30:00,30.02,30.16,29.91,30.0,147794.86028504095,16.4884,16.5653,16.428,16.4774,147794.8603
2009-01-07 13:40:00,29.99,30.0,29.79,29.8,188194.36651329816,16.4719,16.4774,16.3621,16.3676,188194.3665
2009-01-07 13:50:00,29.79,29.83,29.5,29.53,221299.51745034227,16.3621,16.384,16.2028,16.2193,221299.5175
2009-01-07 14:00:00,29.53,29.76,29.52,29.72,113118.61743912018,16.2193,16.3456,16.2138,16.3236,113118.6174
2009-01-07 14:10:00,29.75,29.8,29.58,29.64,131073.95354056783,16.3401,16.3676,16.2467,16.2797,131073.9535
2009-01-07 14:20:00,29.64,29.66,29.43,29.58,161485.80406239477,16.2797,16.2907,16.1643,16.2467,161485.8041
2009-01-07 14:30:00,29.59,29.7,29.51,29.52,130512.8492873976,16.2522,16.3126,16.2083,16.2138,130512.8493
2009-01-07 14:40:00,29.5,29.66,29.43,29.5,178767.81506003815,16.2028,16.2907,16.1643,16.2028,178767.8151
2009-01-07 14:50:00,29.5,29.59,29.39,29.48,174503.42273594433,16.2028,16.2522,16.1424,16.1918,174503.4227
2009-01-07 15:00:00,29.47,29.57,28.84,28.97,443047.9183032207,16.1863,16.2412,15.8403,15.9117,443047.9183
2009-01-07 15:10:00,28.97,29.22,28.91,29.21,236785.99483784084,15.9117,16.049,15.8787,16.0435,236785.9948
2009-01-07 15:20:00,29.21,29.33,28.99,29.09,228818.31444282347,16.0435,16.1094,15.9227,15.9776,228818.3144
2009-01-07 15:30:00,29.09,29.36,28.97,28.98,344854.6739984289,15.9776,16.1259,15.9117,15.9172,344854.674
2009-01-07 15:40:00,29.0,29.04,28.53,28.59,526203.5686230501,15.9282,15.9501,15.67,15.703,526203.5686
2009-01-07 15:50:00,28.58,29.0,28.43,28.92,942094.0410728313,15.6975,15.9282,15.6151,15.8842,942094.0411
2009-01-08 09:30:00,29.34,29.35,28.62,28.86,171697.90147009314,16.1149,16.1204,15.7194,15.8513,171697.9015
2009-01-08 09:40:00,28.86,29.17,28.74,28.88,177308.94400179552,15.8513,16.0215,15.7854,15.8622,177308.944
2009-01-08 09:50:00,28.85,29.09,28.69,28.72,216922.9042756144,15.8458,15.9776,15.7579,15.7744,216922.9043
2009-01-08 10:00:00,28.74,29.25,28.69,29.17,197733.13881719223,15.7854,16.0655,15.7579,16.0215,197733.1388
2009-01-08 10:10:00,29.16,29.27,28.6,28.66,336774.77275277744,16.016,16.0765,15.7085,15.7414,336774.7728
2009-01-08 10:20:00,28.64,29.17,28.6,29.14,277522.1636180002,15.7304,16.0215,15.7085,16.005,277522.1636
2009-01-08 10:30:00,29.14,29.22,28.89,29.19,235214.90292896412,16.005,16.049,15.8677,16.0325,235214.9029
2009-01-08 10:40:00,29.21,29.4,29.18,29.34,223880.59701492536,16.0435,16.1479,16.027,16.1149,223880.597
2009-01-08 10:50:00,29.35,29.52,29.27,29.41,285602.06486365164,16.1204,16.2138,16.0765,16.1533,285602.0649
2009-01-08 11:00:00,29.4,29.56,29.32,29.42,277522.1636180002,16.1479,16.2357,16.1039,16.1588,277522.1636
2009-01-08 11:10:00,29.4,29.6,29.34,29.57,143642.68881158117,16.1479,16.2577,16.1149,16.2412,143642.6888
2009-01-08 11:20:00,29.57,29.6,29.24,29.25,158680.2827965436,16.2412,16.2577,16.06,16.0655,158680.2828
2009-01-08 11:30:00,29.24,29.41,29.03,29.41,121871.8437885759,16.06,16.1533,15.9446,16.1533,121871.8438
2009-01-08 11:40:00,29.42,29.5,29.26,29.33,136348.3335203681,16.1588,16.2028,16.071,16.1094,136348.3335
2009-01-08 11:50:00,29.34,29.35,29.18,29.25,143867.13051284928,16.1149,16.1204,16.027,16.0655,143867.1305
2009-01-08 12:00:00,29.25,29.33,29.17,29.32,212882.95365278868,16.0655,16.1094,16.0215,16.1039,212882.9537
2009-01-08 12:10:00,29.33,29.4,29.27,29.29,174054.53933340815,16.1094,16.1479,16.0765,16.0874,174054.5393
2009-01-08 12:20:00,29.3,29.34,29.27,29.34,68454.71888676916,16.0929,16.1149,16.0765,16.1149,68454.7189
2009-01-08 12:30:00,29.33,29.41,29.25,29.31,87195.60094265515,16.1094,16.1533,16.0655,16.0984,87195.6009
2009-01-08 12:40:00,29.31,29.54,29.31,29.5,85063.40478060824,16.0984,16.2247,16.0984,16.2028,85063.4048
2009-01-08 12:50:00,29.49,29.62,29.35,29.35,85961.17158568061,16.1973,16.2687,16.1204,16.1204,85961.1716
2009-01-08 13:00:00,29.35,29.39,29.13,29.13,75187.96992481203,16.1204,16.1424,15.9996,15.9996,75187.9699
2009-01-08 13:10:00,29.14,29.2,29.06,29.11,114353.04679609471,16.005,16.038,15.9611,15.9886,114353.0468
2009-01-08 13:20:00,29.1,29.25,28.97,29.02,91684.43496801706,15.9831,16.0655,15.9117,15.9391,91684.435
2009-01-08 13:30:00,29.01,29.25,28.95,29.25,105375.37874537088,15.9336,16.0655,15.9007,16.0655,105375.3787
2009-01-08 13:40:00,29.24,29.36,29.21,29.31,72606.89036022892,16.06,16.1259,16.0435,16.0984,72606.8904
2009-01-08 13:50:00,29.28,29.33,29.09,29.2,66883.62697789249,16.0819,16.1094,15.9776,16.038,66883.627
2009-01-08 14:00:00,29.21,29.5,29.21,29.44,99764.33621366847,16.0435,16.2028,16.0435,16.1698,99764.3362
2009-01-08 14:10:00,29.44,29.52,29.23,29.38,162832.45427000336,16.1698,16.2138,16.0545,16.1369,162832.4543
2009-01-08 14:20:00,29.38,29.41,29.24,29.25,108293.12086185612,16.1369,16.1533,16.06,16.0655,108293.1209
2009-01-08 14:30:00,29.25,29.36,29.09,29.34,97856.58175288967,16.0655,16.1259,15.9776,16.1149,97856.5818
2009-01-08 14:40:00,29.33,29.46,29.21,29.42,163056.89597127144,16.1094,16.1808,16.0435,16.1588,163056.896
2009-01-08 14:50:00,29.41,29.71,29.41,29.57,284367.63550667715,16.1533,16.3181,16.1533,16.2412,284367.6355
2009-01-08 15:00:00,29.57,29.7,29.44,29.5,190438.78352597912,16.2412,16.3126,16.1698,16.2028,190438.7835
2009-01-08 15:10:00,29.5,29.53,29.25,29.27,173156.77252833574,16.2028,16.2193,16.0655,16.0765,173156.7725
2009-01-08 15:20:00,29.29,29.49,29.17,29.4,151834.81090786666,16.0874,16.1973,16.0215,16.1479,151834.8109
2009-01-08 15:30:00,29.41,29.42,29.14,29.29,151161.4858040624,16.1533,16.1588,16.005,16.0874,151161.4858
2009-01-08 15:40:00,29.29,29.49,29.28,29.37,233082.70676691728,16.0874,16.1973,16.0819,16.1314,233082.7068
2009-01-08 15:50:00,29.39,29.53,29.28,29.52,368982.1568847492,16.1424,16.2193,16.0819,16.2138,368982.1569
2009-01-09 09:30:00,29.47,29.63,28.54,28.65,223768.3761642913,16.1863,16.2742,15.6755,15.7359,223768.3762
2009-01-09 09:40:00,28.61,28.93,28.54,28.6,168892.38020424193,15.7139,15.8897,15.6755,15.7085,168892.3802
2009-01-09 09:50:00,28.6,28.64,28.16,28.61,267422.2870609359,15.7085,15.7304,15.4668,15.7139,267422.2871
2009-01-09 10:00:00,28.65,28.77,28.57,28.74,99764.33621366847,15.7359,15.8018,15.692,15.7854,99764.3362
2009-01-09 10:10:00,28.75,28.89,28.43,28.46,145999.32667489618,15.7908,15.8677,15.6151,15.6316,145999.3267
2009-01-09 10:20:00,28.44,28.65,28.43,28.52,122432.94804174616,15.6206,15.7359,15.6151,15.6645,122432.948
2009-01-09 10:30:00,28.52,28.6,28.35,28.49,130625.07013803165,15.6645,15.7085,15.5711,15.648,130625.0701
2009-01-09 10:40:00,28.52,28.68,28.4,28.63,59589.271686679385,15.6645,15.7524,15.5986,15.7249,59589.2717
2009-01-09 10:50:00,28.63,28.76,28.6,28.69,96173.26899337897,15.7249,15.7963,15.7085,15.7579,96173.269
2009-01-09 11:00:00,28.7,28.82,28.69,28.77,71709.12355515655,15.7634,15.8293,15.7579,15.8018,71709.1236
2009-01-09 11:10:00,28.76,28.77,28.67,28.72,122657.38974301424,15.7963,15.8018,15.7469,15.7744,122657.3897
2009-01-09 11:20:00,28.7,28.87,28.69,28.81,117495.23061384803,15.7634,15.8568,15.7579,15.8238,117495.2306
2009-01-09 11:30:00,28.79,28.79,28.6,28.65,63629.2223095051,15.8128,15.8128,15.7085,15.7359,63629.2223
2009-01-09 11:40:00,28.64,28.64,28.5,28.52,85624.50903377848,15.7304,15.7304,15.6535,15.6645,85624.509
2009-01-09 11:50:00,28.53,28.55,28.37,28.5,102794.29918078778,15.67,15.681,15.5821,15.6535,102794.2992
2009-01-09 12:00:00,28.49,28.78,28.48,28.77,121310.73953540568,15.648,15.8073,15.6425,15.8018,121310.7395
2009-01-09 12:10:00,28.77,28.78,28.47,28.54,64414.76826394344,15.8018,15.8073,15.6371,15.6755,64414.7683
2009-01-09 12:20:00,28.55,28.64,28.47,28.48,69352.48569184155,15.681,15.7304,15.6371,15.6425,69352.4857
2009-01-09 12:30:00,28.49,28.68,28.47,28.68,96397.71069464706,15.648,15.7524,15.6371,15.7524,96397.7107
2009-01-09 12:40:00,28.68,28.71,28.58,28.62,66659.1852766244,15.7524,15.7689,15.6975,15.7194,66659.1853
2009-01-09 12:50:00,28.61,28.78,28.6,28.76,61945.90954999439,15.7139,15.8073,15.7085,15.7963,61945.9095
2009-01-09 13:00:00,28.75,28.9,28.56,28.57,163505.77937380766,15.7908,15.8732,15.6865,15.692,163505.7794
2009-01-09 13:10:00,28.57,28.63,28.39,28.61,154079.22792054762,15.692,15.7249,15.5931,15.7139,154079.2279
2009-01-09 13:20:00,28.6,28.64,28.46,28.53,73055.77376276512,15.7085,15.7304,15.6316,15.67,73055.7738
2009-01-09 13:30:00,28.53,28.58,28.39,28.44,82370.10436539109,15.67,15.6975,15.5931,15.6206,82370.1044
2009-01-09 13:40:00,28.44,28.53,28.43,28.52,64078.105712041295,15.6206,15.67,15.6151,15.6645,64078.1057
2009-01-09 13:50:00,28.52,28.6,28.38,28.43,135562.78756592973,15.6645,15.7085,15.5876,15.6151,135562.7876
2009-01-09 14:00:00,28.43,28.73,28.42,28.73,109415.3293681966,15.6151,15.7799,15.6096,15.7799,109415.3294
2009-01-09 14:10:00,28.73,28.9,28.66,28.86,194254.29244753675,15.7799,15.8732,15.7414,15.8513,194254.2924
2009-01-09 14:20:00,28.86,28.91,28.66,28.74,76197.95758051846,15.8513,15.8787,15.7414,15.7854,76197.9576
2009-01-09 14:30:00,28.74,28.92,28.71,28.76,94153.2936819661,15.7854,15.8842,15.7689,15.7963,94153.2937
2009-01-09 14:40:00,28.76,28.87,28.68,28.74,117383.009763214,15.7963,15.8568,15.7524,15.7854,117383.0098
2009-01-09 14:50:00,28.75,28.87,28.74,28.83,114801.9301986309,15.7908,15.8568,15.7854,15.8348,114801.9302
2009-01-09 15:00:00,28.82,28.86,28.6,28.64,105712.04129727304,15.8293,15.8513,15.7085,15.7304,105712.0413
2009-01-09 15:10:00,28.64,28.71,28.55,28.57,123218.49399618448,15.7304,15.7689,15.681,15.692,123218.494
2009-01-09 15:20:00,28.59,28.64,28.44,28.64,161934.68746493096,15.703,15.7304,15.6206,15.7304,161934.6875
2009-01-09 15:30:00,28.65,28.68,28.47,28.5,239703.7369543261,15.7359,15.7524,15.6371,15.6535,239703.737
2009-01-09 15:40:00,28.5,28.62,28.3,28.32,351587.92503647174,15.6535,15.7194,15.5437,15.5547,351587.925
2009-01-09 15:50:00,28.33,28.46,28.16,28.4,1092469.9809224554,15.5602,15.6316,15.4668,15.5986,1092469.9809
2009-01-12 09:30:00,28.19,28.38,27.68,27.87,168106.8342498036,15.4833,15.5876,15.2031,15.3075,168106.8342
2009-01-12 09:40:00,27.86,28.07,27.62,27.69,212658.51195152057,15.302,15.4174,15.1702,15.2086,212658.512
2009-01-12 09:50:00,27.71,27.91,27.68,27.91,107283.1332061497,15.2196,15.3295,15.2031,15.3295,107283.1332
2009-01-12 10:00:00,27.93,27.95,27.42,27.5,149702.61474581977,15.3405,15.3514,15.0603,15.1043,149702.6147
2009-01-12 10:10:00,27.47,27.69,27.33,27.45,238357.0867467176,15.0878,15.2086,15.0109,15.0768,238357.0867
2009-01-12 10:20:00,27.41,27.45,27.22,27.38,217484.00852878465,15.0549,15.0768,14.9505,15.0384,217484.0085
2009-01-12 10:30:00,27.38,27.64,27.31,27.53,195937.60520704745,15.0384,15.1812,14.9999,15.1208,195937.6052
2009-01-12 10:40:00,27.53,27.62,27.45,27.47,169902.36785994837,15.1208,15.1702,15.0768,15.0878,169902.3679
2009-01-12 10:50:00,27.45,27.47,27.12,27.15,184827.7409942768,15.0768,15.0878,14.8956,14.912,184827.741
2009-01-12 11:00:00,27.15,27.19,26.96,27.03,145101.5598698238,14.912,14.934,14.8077,14.8461,145101.5599
2009-01-12 11:10:00,27.01,27.18,26.88,26.95,107956.458309954,14.8352,14.9285,14.7638,14.8022,107956.4583
2009-01-12 11:20:00,26.95,27.15,26.88,27.04,145326.0015710919,14.8022,14.912,14.7638,14.8516,145326.0016
2009-01-12 11:30:00,27.07,27.1,26.82,26.87,123891.81909998876,14.8681,14.8846,14.7308,14.7583,123891.8191
2009-01-12 11:40:00,26.85,26.88,26.65,26.67,167770.17169790147,14.7473,14.7638,14.6374,14.6484,167770.1717
2009-01-12 11:50:00,26.68,26.78,26.67,26.72,94377.7353832342,14.6539,14.7088,14.6484,14.6759,94377.7354
2009-01-12 12:00:00,26.72,26.73,26.45,26.46,185276.62439681293,14.6759,14.6814,14.5276,14.5331,185276.6244
2009-01-12 12:10:00,26.46,26.58,26.44,26.49,127595.10717091236,14.5331,14.599,14.5221,14.5495,127595.1072
2009-01-12 12:20:00,26.49,26.96,26.32,26.33,193805.40904500056,14.5495,14.8077,14.4562,14.4617,193805.409
2009-01-12 12:30:00,26.33,26.44,26.31,26.39,294130.8495118393,14.4617,14.5221,14.4507,14.4946,294130.8495
2009-01-12 12:40:00,26.39,26.43,26.12,26.19,129053.97822915496,14.4946,14.5166,14.3463,14.3848,129053.9782
2009-01-12 12:50:00,26.2,26.23,26.07,26.09,108293.12086185612,14.3903,14.4067,14.3189,14.3298,108293.1209
2009-01-12 13:00:00,26.09,26.1,25.79,25.85,308382.8975423634,14.3298,14.3353,14.1651,14.198,308382.8975
2009-01-12 13:10:00,25.86,26.04,25.82,25.93,251374.70542026707,14.2035,14.3024,14.1816,14.242,251374.7054
2009-01-12 13:20:00,25.93,25.99,25.77,25.98,160363.5955560543,14.242,14.2749,14.1541,14.2694,160363.5956
2009-01-12 13:30:00,25.97,26.06,25.87,25.95,116597.46380877566,14.2639,14.3134,14.209,14.253,116597.4638
2009-01-12 13:40:00,25.93,26.18,25.85,26.16,226686.1182807765,14.242,14.3793,14.198,14.3683,226686.1183
2009-01-12 13:50:00,26.16,26.27,25.98,26.01,269666.7040736169,14.3683,14.4287,14.2694,14.2859,269666.7041
2009-01-12 14:00:00,26.01,26.13,25.84,25.9,320390.52856020647,14.2859,14.3518,14.1925,14.2255,320390.5286
2009-01-12 14:10:00,25.9,26.08,25.9,26.05,151722.59005723262,14.2255,14.3244,14.2255,14.3079,151722.5901
2009-01-12 14:20:00,26.05,26.06,25.9,25.9,225451.688923802,14.3079,14.3134,14.2255,14.2255,225451.6889
2009-01-12 14:30:00,25.91,25.91,25.81,25.88,281225.4516889238,14.231,14.231,14.1761,14.2145,281225.4517
2009-01-12 14:40:00,25.86,25.9,25.81,25.89,190663.22522724725,14.2035,14.2255,14.1761,14.22,190663.2252
2009-01-12 14:50:00,25.89,25.91,25.84,25.9,200763.1017843116,14.22,14.231,14.1925,14.2255,200763.1018
2009-01-12 15:00:00,25.89,25.98,25.84,25.84,228706.09359218943,14.22,14.2694,14.1925,14.1925,228706.0936
2009-01-12 15:10:00,25.84,25.91,25.73,25.77,245427.0003366625,14.1925,14.231,14.1321,14.1541,245427.0003
2009-01-12 15:20:00,25.75,26.01,25.66,25.9,238581.5284479856,14.1431,14.2859,14.0937,14.2255,238581.5284
2009-01-12 15:30:00,25.89,25.94,25.4,25.6,420154.864773875,14.22,14.2475,13.9509,14.0607,420154.8648
2009-01-12 15:40:00,25.6,25.83,25.43,25.69,552463.2476714173,14.0607,14.187,13.9673,14.1101,552463.2477
2009-01-12 15:50:00,25.69,25.98,25.67,25.94,689597.1271462237,14.1101,14.2694,14.0992,14.2475,689597.1271
2009-01-13 09:30:00,26.1,26.69,25.6,26.49,421725.95668275165,14.3353,14.6594,14.0607,14.5495,421725.9567
2009-01-13 09:40:00,26.44,26.91,26.24,26.31,300864.10054988216,14.5221,14.7802,14.4122,14.4507,300864.1005
2009-01-13 09:50:00,26.32,26.8,26.31,26.75,225002.80552126584,14.4562,14.7198,14.4507,14.6923,225002.8055
2009-01-13 10:00:00,26.74,26.81,26.43,26.72,187408.82055885985,14.6869,14.7253,14.5166,14.6759,187408.8206
2009-01-13 10:10:00,26.7,26.78,26.33,26.4,155089.21557625406,14.6649,14.7088,14.4617,14.5001,155089.2156
2009-01-13 10:20:00,26.39,26.39,25.92,26.23,197172.034564022,14.4946,14.4946,14.2365,14.4067,197172.0346
2009-01-13 10:30:00,26.23,26.35,26.02,26.19,206149.7026147458,14.4067,14.4727,14.2914,14.3848,206149.7026
2009-01-13 10:40:00,26.21,26.75,26.21,26.74,154528.1113230838,14.3958,14.6923,14.3958,14.6869,154528.1113
2009-01-13 10:50:00,26.72,27.26,26.71,27.15,276848.838514196,14.6759,14.9725,14.6704,14.912,276848.8385
2009-01-13 11:00:00,27.13,27.28,27.01,27.2,187408.82055885985,14.9011,14.9835,14.8352,14.9395,187408.8206
2009-01-13 11:10:00,27.17,27.2,26.86,27.04,130849.51183929974,14.923,14.9395,14.7528,14.8516,130849.5118
2009-01-13 11:20:00,27.04,27.07,26.84,26.99,118729.65997082255,14.8516,14.8681,14.7418,14.8242,118729.66
2009-01-13 11:30:00,27.0,27.13,26.92,27.04,128829.53652788688,14.8297,14.9011,14.7857,14.8516,128829.5365
2009-01-13 11:40:00,27.03,27.12,26.65,26.69,171249.01806755696,14.8461,14.8956,14.6374,14.6594,171249.0181
2009-01-13 11:50:00,26.69,27.01,26.66,26.98,144091.57221411736,14.6594,14.8352,14.6429,14.8187,144091.5722
2009-01-13 12:00:00,26.99,27.07,26.68,26.82,201099.76433621364,14.8242,14.8681,14.6539,14.7308,201099.7643
2009-01-13 12:10:00,26.84,26.84,26.51,26.53,94377.7353832342,14.7418,14.7418,14.5605,14.5715,94377.7354
2009-01-13 12:20:00,26.53,26.72,26.45,26.51,145213.78072045784,14.5715,14.6759,14.5276,14.5605,145213.7807
2009-01-13 12:30:00,26.52,26.72,26.46,26.72,142744.9220065088,14.566,14.6759,14.5331,14.6759,142744.922
2009-01-13 12:40:00,26.72,26.72,26.38,26.47,82706.76691729322,14.6759,14.6759,14.4891,14.5386,82706.7669
2009-01-13 12:50:00,26.47,26.57,26.15,26.21,139490.51733812143,14.5386,14.5935,14.3628,14.3958,139490.5173
2009-01-13 13:00:00,26.23,26.28,26.06,26.18,145774.8849736281,14.4067,14.4342,14.3134,14.3793,145774.885
2009-01-13 13:10:00,26.18,26.25,25.9,25.92,141398.27179890024,14.3793,14.4177,14.2255,14.2365,141398.2718
2009-01-13 13:20:00,25.94,26.02,25.62,25.9,168331.2759510717,14.2475,14.2914,14.0717,14.2255,168331.276
2009-01-13 13:30:00,25.9,25.98,25.73,25.87,101672.0906744473,14.2255,14.2694,14.1321,14.209,101672.0907
2009-01-13 13:40:00,25.86,25.94,25.77,25.84,197845.35966782627,14.2035,14.2475,14.1541,14.1925,197845.3597
2009-01-13 13:50:00,25.84,25.91,25.8,25.83,144652.67646728762,14.1925,14.231,14.1706,14.187,144652.6765
2009-01-13 14:00:00,25.83,25.98,25.82,25.87,100774.32386937492,14.187,14.2694,14.1816,14.209,100774.3239
2009-01-13 14:10:00,25.89,26.14,25.87,25.98,93479.96857816182,14.22,14.3573,14.209,14.2694,93479.9686
2009-01-13 14:20:00,25.98,26.01,25.82,25.88,107956.458309954,14.2694,14.2859,14.1816,14.2145,107956.4583
2009-01-13 14:30:00,25.89,26.29,25.86,26.23,130063.9658848614,14.22,14.4397,14.2035,14.4067,130063.9659
2009-01-13 14:40:00,26.23,26.43,26.15,26.32,222758.38850858487,14.4067,14.5166,14.3628,14.4562,222758.3885
2009-01-13 14:50:00,26.32,26.36,26.1,26.12,131971.7203456402,14.4562,14.4781,14.3353,14.3463,131971.7203
2009-01-13 15:00:00,26.12,26.13,25.81,25.85,185725.5077993491,14.3463,14.3518,14.1761,14.198,185725.5078
2009-01-13 15:10:00,25.86,25.98,25.83,25.9,201436.4268881158,14.2035,14.2694,14.187,14.2255,201436.4269
2009-01-13 15:20:00,25.9,26.14,25.89,26.08,168219.05510043766,14.2255,14.3573,14.22,14.3244,168219.0551
2009-01-13 15:30:00,26.07,26.16,25.85,26.08,287509.8193244305,14.3189,14.3683,14.198,14.3244,287509.8193
2009-01-13 15:40:00,26.1,26.28,26.01,26.16,356413.4216137358,14.3353,14.4342,14.2859,14.3683,356413.4216
2009-01-13 15:50:00,26.16,26.22,25.95,26.11,598586.017282011,14.3683,14.4012,14.253,14.3408,598586.0173
2009-01-14 09:30:00,25.29,25.84,24.58,24.64,558972.0570081921,13.8904,14.1925,13.5005,13.5334,558972.057
2009-01-14 09:40:00,24.64,24.81,23.76,24.01,643137.694983728,13.5334,13.6268,13.0501,13.1874,643137.695
2009-01-14 09:50:00,24.03,24.59,23.96,24.56,332285.9387274155,13.1984,13.506,13.16,13.4895,332285.9387
2009-01-14 10:00:00,24.55,24.78,24.37,24.66,354617.88800359104,13.484,13.6103,13.3851,13.5444,354617.888
2009-01-14 10:10:00,24.68,24.75,24.08,24.12,644372.1243407024,13.5554,13.5939,13.2259,13.2478,644372.1243
2009-01-14 10:20:00,24.13,24.18,23.85,23.97,546627.7634384468,13.2533,13.2808,13.0995,13.1654,546627.7634
2009-01-14 10:30:00,23.97,24.21,23.93,24.08,341600.2693300415,13.1654,13.2973,13.1435,13.2259,341600.2693
2009-01-14 10:40:00,24.09,24.24,23.89,24.19,341712.4901806755,13.2314,13.3137,13.1215,13.2863,341712.4902
2009-01-14 10:50:00,24.19,24.56,24.19,24.5,362136.68499607226,13.2863,13.4895,13.2863,13.4565,362136.685
2009-01-14 11:00:00,24.51,24.51,24.28,24.36,285265.4023117495,13.462,13.462,13.3357,13.3796,285265.4023
2009-01-14 11:10:00,24.35,24.46,24.31,24.45,283020.98529906856,13.3742,13.4346,13.3522,13.4291,283020.9853
2009-01-14 11:20:00,24.46,24.69,24.43,24.67,259679.0483671866,13.4346,13.5609,13.4181,13.5499,259679.0484
2009-01-14 11:30:00,24.69,24.84,24.56,24.62,209516.32813376724,13.5609,13.6433,13.4895,13.5225,209516.3281
2009-01-14 11:40:00,24.63,24.83,24.59,24.66,166647.963191561,13.5279,13.6378,13.506,13.5444,166647.9632
2009-01-14 11:50:00,24.66,24.76,24.51,24.57,227808.32678711705,13.5444,13.5993,13.462,13.495,227808.3268
2009-01-14 12:00:00,24.57,24.6,24.41,24.46,184154.41589047245,13.495,13.5115,13.4071,13.4346,184154.4159
2009-01-14 12:10:00,24.46,24.49,24.34,24.43,197284.25541465604,13.4346,13.4511,13.3687,13.4181,197284.2554
2009-01-14 12:20:00,24.43,24.59,24.37,24.59,221187.2965997082,13.4181,13.506,13.3851,13.506,221187.2966
2009-01-14 12:30:00,24.59,24.59,24.38,24.46,175288.96869038267,13.506,13.506,13.3906,13.4346,175288.9687
2009-01-14 12:40:00,24.46,24.71,24.35,24.67,146784.8726293345,13.4346,13.5719,13.3742,13.5499,146784.8726
2009-01-14 12:50:00,24.67,24.93,24.67,24.71,176411.17719672315,13.5499,13.6927,13.5499,13.5719,176411.1772
2009-01-14 13:00:00,24.71,24.76,24.59,24.64,91235.55156548086,13.5719,13.5993,13.506,13.5334,91235.5516
2009-01-14 13:10:00,24.64,24.65,24.46,24.57,60823.70104365391,13.5334,13.5389,13.4346,13.495,60823.701
2009-01-14 13:20:00,24.59,24.61,24.41,24.43,78105.71204129727,13.506,13.517,13.4071,13.4181,78105.712
2009-01-14 13:30:00,24.43,24.6,24.36,24.52,130737.29098866569,13.4181,13.5115,13.3796,13.4675,130737.291
2009-01-14 13:40:00,24.53,24.9,24.53,24.81,234541.5778251599,13.473,13.6762,13.473,13.6268,234541.5778
2009-01-14 13:50:00,24.82,24.86,24.66,24.73,105936.48299854112,13.6323,13.6543,13.5444,13.5829,105936.483
2009-01-14 14:00:00,24.72,24.83,24.55,24.83,139939.4007406576,13.5774,13.6378,13.484,13.6378,139939.4007
2009-01-14 14:10:00,24.82,24.94,24.72,24.86,126809.56121647402,13.6323,13.6982,13.5774,13.6543,126809.5612
2009-01-14 14:20:00,24.86,24.95,24.78,24.94,191560.9920323196,13.6543,13.7037,13.6103,13.6982,191560.992
2009-01-14 14:30:00,24.92,25.17,24.92,25.1,264167.88239254855,13.6872,13.8245,13.6872,13.7861,264167.8824
2009-01-14 14:40:00,25.08,25.09,24.92,24.98,345752.4408035013,13.7751,13.7806,13.6872,13.7202,345752.4408
2009-01-14 14:50:00,24.96,25.08,24.76,24.8,295926.383121984,13.7092,13.7751,13.5993,13.6213,295926.3831
2009-01-14 15:00:00,24.79,24.83,24.64,24.78,287734.26102569856,13.6158,13.6378,13.5334,13.6103,287734.261
2009-01-14 15:10:00,24.79,24.83,24.5,24.67,297497.4750308607,13.6158,13.6378,13.4565,13.5499,297497.475
2009-01-14 15:20:00,24.67,24.78,24.51,24.57,226686.1182807765,13.5499,13.6103,13.462,13.495,226686.1183
2009-01-14 15:30:00,24.57,24.67,24.3,24.43,330827.0676691729,13.495,13.5499,13.3467,13.4181,330827.0677
2009-01-14 15:40:00,24.42,24.75,24.35,24.75,676130.625070138,13.4126,13.5939,13.3742,13.5939,676130.6251
2009-01-14 15:50:00,24.75,24.79,24.48,24.55,1003142.1838177532,13.5939,13.6158,13.4456,13.484,1003142.1838
2009-01-15 09:30:00,24.58,24.67,24.28,24.34,433621.3668499607,13.5005,13.5499,13.3357,13.3687,433621.3668
2009-01-15 09:40:00,24.37,24.39,23.7,24.08,888901.3578722926,13.3851,13.3961,13.0171,13.2259,888901.3579
2009-01-15 09:50:00,24.06,24.12,23.79,24.0,610369.2065985859,13.2149,13.2478,13.0666,13.1819,610369.2066
2009-01-15 10:00:00,23.99,24.12,23.79,24.08,568510.8293120861,13.1764,13.2478,13.0666,13.2259,568510.8293
2009-01-15 10:10:00,24.06,24.12,23.7,23.8,231736.0565593087,13.2149,13.2478,13.0171,13.0721,231736.0566
2009-01-15 10:20:00,23.8,23.96,23.65,23.73,286275.38996745594,13.0721,13.16,12.9897,13.0336,286275.39
2009-01-15 10:30:00,23.71,23.93,23.44,23.54,509258.2201773089,13.0226,13.1435,12.8743,12.9293,509258.2202
2009-01-15 10:40:00,23.53,23.68,23.45,23.65,280327.6848838514,12.9238,13.0062,12.8798,12.9897,280327.6849
2009-01-15 10:50:00,23.65,23.79,23.49,23.53,215015.1498148356,12.9897,13.0666,12.9018,12.9238,215015.1498
2009-01-15 11:00:00,23.51,24.18,23.51,24.1,568061.94590955,12.9128,13.2808,12.9128,13.2368,568061.9459
2009-01-15 11:10:00,24.1,24.15,23.82,23.85,109751.99192009876,13.2368,13.2643,13.0831,13.0995,109751.9919
2009-01-15 11:20:00,23.84,24.07,23.82,23.93,102569.85747951968,13.094,13.2204,13.0831,13.1435,102569.8575
2009-01-15 11:30:00,23.93,24.0,23.85,23.88,180002.24441701267,13.1435,13.1819,13.0995,13.116,180002.2444
2009-01-15 11:40:00,23.88,23.89,23.58,23.58,199640.89327797104,13.116,13.1215,12.9512,12.9512,199640.8933
2009-01-15 11:50:00,23.57,23.85,23.57,23.73,85400.06733251037,12.9457,13.0995,12.9457,13.0336,85400.0673
2009-01-15 12:00:00,23.72,23.79,23.69,23.75,203344.1813488946,13.0281,13.0666,13.0117,13.0446,203344.1813
2009-01-15 12:10:00,23.74,23.85,23.72,23.81,167770.17169790147,13.0391,13.0995,13.0281,13.0776,167770.1717
2009-01-15 12:20:00,23.82,23.82,23.71,23.74,107956.458309954,13.0831,13.0831,13.0226,13.0391,107956.4583
2009-01-15 12:30:00,23.75,23.85,23.73,23.73,132532.82459881046,13.0446,13.0995,13.0336,13.0336,132532.8246
2009-01-15 12:40:00,23.74,23.95,23.73,23.93,157109.19088766692,13.0391,13.1545,13.0336,13.1435,157109.1909
2009-01-15 12:50:00,23.94,24.09,23.9,24.04,125126.2484569633,13.149,13.2314,13.127,13.2039,125126.2485
2009-01-15 13:00:00,24.04,24.13,23.88,23.88,117270.78891257996,13.2039,13.2533,13.116,13.116,117270.7889
2009-01-15 13:10:00,23.89,24.07,23.83,24.03,146897.09347996858,13.1215,13.2204,13.0885,13.1984,146897.0935
2009-01-15 13:20:00,24.03,24.18,23.97,24.18,132981.70800134665,13.1984,13.2808,13.1654,13.2808,132981.708
2009-01-15 13:30:00,24.18,24.47,24.11,24.43,241162.6080125688,13.2808,13.4401,13.2423,13.4181,241162.608
2009-01-15 13:40:00,24.43,24.6,24.38,24.47,207271.91112108628,13.4181,13.5115,13.3906,13.4401,207271.9111
2009-01-15 13:50:00,24.48,25.4,24.44,25.37,415890.47244978114,13.4456,13.9509,13.4236,13.9344,415890.4724
2009-01-15 14:00:00,25.36,25.95,24.67,25.57,468297.6096958815,13.9289,14.253,13.5499,14.0442,468297.6097
2009-01-15 14:10:00,25.57,25.71,25.28,25.66,216586.24172371224,14.0442,14.1211,13.885,14.0937,216586.2417
2009-01-15 14:20:00,25.64,25.99,25.49,25.9,229154.9769947256,14.0827,14.2749,14.0003,14.2255,229154.977
2009-01-15 14:30:00,25.94,26.38,25.82,26.17,323532.7123779598,14.2475,14.4891,14.1816,14.3738,323532.7124
2009-01-15 14:40:00,26.18,26.44,26.09,26.19,327011.5587476153,14.3793,14.5221,14.3298,14.3848,327011.5587
2009-01-15 14:50:00,26.18,26.31,25.9,25.9,220850.6340478061,14.3793,14.4507,14.2255,14.2255,220850.634
2009-01-15 15:00:00,25.89,26.17,25.63,25.74,227920.5476377511,14.22,14.3738,14.0772,14.1376,227920.5476
2009-01-15 15:10:00,25.75,25.88,25.55,25.85,241162.6080125688,14.1431,14.2145,14.0333,14.198,241162.608
2009-01-15 15:20:00,25.84,25.87,25.04,25.14,300639.6588486141,14.1925,14.209,13.7531,13.8081,300639.6588
2009-01-15 15:30:00,25.12,25.13,24.52,24.67,513747.0542026708,13.7971,13.8026,13.4675,13.5499,513747.0542
2009-01-15 15:40:00,24.67,24.72,24.28,24.45,517225.9005723263,13.5499,13.5774,13.3357,13.4291,517225.9006
2009-01-15 15:50:00,24.45,25.16,24.43,25.08,579396.2518235887,13.4291,13.819,13.4181,13.7751,579396.2518
2009-01-16 09:30:00,25.84,26.47,25.63,26.39,949388.3963640444,14.1925,14.5386,14.0772,14.4946,949388.3964
2009-01-16 09:40:00,26.37,26.63,25.9,25.97,518684.77163056895,14.4836,14.6264,14.2255,14.2639,518684.7716
2009-01-16 09:50:00,25.96,26.29,25.86,25.89,262260.1279317697,14.2584,14.4397,14.2035,14.22,262260.1279
2009-01-16 10:00:00,25.89,26.37,25.87,26.18,166647.963191561,14.22,14.4836,14.209,14.3793,166647.9632
2009-01-16 10:10:00,26.2,26.21,25.89,25.99,260127.9317697228,14.3903,14.3958,14.22,14.2749,260127.9318
2009-01-16 10:20:00,25.98,26.21,25.96,26.11,156772.52833576477,14.2694,14.3958,14.2584,14.3408,156772.5283
2009-01-16 10:30:00,26.09,26.26,26.02,26.17,109976.43362136684,14.3298,14.4232,14.2914,14.3738,109976.4336
2009-01-16 10:40:00,26.16,26.2,25.98,26.01,124565.14420379304,14.3683,14.3903,14.2694,14.2859,124565.1442
2009-01-16 10:50:00,25.98,26.22,25.92,26.14,248232.52160251373,14.2694,14.4012,14.2365,14.3573,248232.5216
2009-01-16 11:00:00,26.15,26.17,26.03,26.09,193917.6298956346,14.3628,14.3738,14.2969,14.3298,193917.6299
2009-01-16 11:10:00,26.06,26.09,25.88,25.94,222197.28425541465,14.3134,14.3298,14.2145,14.2475,222197.2843
2009-01-16 11:20:00,25.93,26.03,25.85,25.93,234092.69442262367,14.242,14.2969,14.198,14.242,234092.6944
2009-01-16 11:30:00,25.93,26.01,25.37,25.55,261699.02367859948,14.242,14.2859,13.9344,14.0333,261699.0237
2009-01-16 11:40:00,25.51,25.65,25.26,25.53,165862.41723712266,14.0113,14.0882,13.874,14.0223,165862.4172
2009-01-16 11:50:00,25.55,25.7,25.07,25.11,204690.8315565032,14.0333,14.1156,13.7696,13.7916,204690.8316
2009-01-16 12:00:00,25.1,25.22,25.01,25.07,237795.9824935473,13.7861,13.852,13.7367,13.7696,237795.9825
2009-01-16 12:10:00,25.08,25.1,24.52,24.6,299629.6711929076,13.7751,13.7861,13.4675,13.5115,299629.6712
2009-01-16 12:20:00,24.6,24.9,24.51,24.81,180563.34867018287,13.5115,13.6762,13.462,13.6268,180563.3487
2009-01-16 12:30:00,24.81,25.25,24.78,25.25,181461.1154752553,13.6268,13.8685,13.6103,13.8685,181461.1155
2009-01-16 12:40:00,25.24,25.33,25.02,25.16,174166.76018404218,13.863,13.9124,13.7422,13.819,174166.7602
2009-01-16 12:50:00,25.15,25.37,25.05,25.3,164515.76702951407,13.8136,13.9344,13.7586,13.8959,164515.767
2009-01-16 13:00:00,25.31,25.56,25.05,25.08,151049.26495342833,13.9014,14.0387,13.7586,13.7751,151049.265
2009-01-16 13:10:00,25.08,25.41,24.86,24.94,197396.47626529008,13.7751,13.9564,13.6543,13.6982,197396.4763
2009-01-16 13:20:00,24.92,25.08,24.75,24.86,140724.94669509595,13.6872,13.7751,13.5939,13.6543,140724.9467
2009-01-16 13:30:00,24.86,25.29,24.72,25.17,247671.4173493435,13.6543,13.8904,13.5774,13.8245,247671.4173
2009-01-16 13:40:00,25.16,25.33,25.08,25.11,135899.45011783188,13.819,13.9124,13.7751,13.7916,135899.4501
2009-01-16 13:50:00,25.11,25.34,24.95,25.34,111547.52553024353,13.7916,13.9179,13.7037,13.9179,111547.5255
2009-01-16 14:00:00,25.33,25.71,25.24,25.59,161261.3623611267,13.9124,14.1211,13.863,14.0552,161261.3624
2009-01-16 14:10:00,25.59,25.68,25.16,25.27,145887.10582426214,14.0552,14.1047,13.819,13.8795,145887.1058
2009-01-16 14:20:00,25.27,25.52,25.09,25.43,180226.6861182808,13.8795,14.0168,13.7806,13.9673,180226.6861
2009-01-16 14:30:00,25.45,25.6,25.13,25.26,174840.08528784648,13.9783,14.0607,13.8026,13.874,174840.0853
2009-01-16 14:40:00,25.27,25.42,25.08,25.26,214678.48726293343,13.8795,13.9619,13.7751,13.874,214678.4873
2009-01-16 14:50:00,25.28,25.57,25.24,25.56,147345.97688250476,13.885,14.0442,13.863,14.0387,147345.9769
2009-01-16 15:00:00,25.56,25.6,25.23,25.53,227359.44338458084,14.0387,14.0607,13.8575,14.0223,227359.4434
2009-01-16 15:10:00,25.54,25.79,25.48,25.62,191448.7711816856,14.0278,14.1651,13.9948,14.0717,191448.7712
2009-01-16 15:20:00,25.62,25.77,25.28,25.35,230501.62720233417,14.0717,14.1541,13.885,13.9234,230501.6272
2009-01-16 15:30:00,25.37,25.46,25.25,25.35,215688.47491863987,13.9344,13.9838,13.8685,13.9234,215688.4749
2009-01-16 15:40:00,25.36,25.49,25.12,25.36,279766.5806306812,13.9289,14.0003,13.7971,13.9289,279766.5806
2009-01-16 15:50:00,25.34,25.45,25.23,25.31,557962.0693524857,13.9179,13.9783,13.8575,13.9014,557962.0694
2009-01-20 09:30:00,24.09,24.63,24.06,24.15,637863.3150039277,13.2314,13.5279,13.2149,13.2643,637863.315
2009-01-20 09:40:00,24.13,24.45,23.77,23.99,403433.9580294018,13.2533,13.4291,13.0556,13.1764,403433.958
2009-01-20 09:50:00,23.99,24.18,23.85,24.02,406239.47929525306,13.1764,13.2808,13.0995,13.1929,406239.4793
2009-01-20 10:00:00,24.02,24.08,23.69,23.81,551004.3766131747,13.1929,13.2259,13.0117,13.0776,551004.3766
2009-01-20 10:10:00,23.81,23.93,23.69,23.8,584670.631803389,13.0776,13.1435,13.0117,13.0721,584670.6318
2009-01-20 10:20:00,23.79,23.99,23.73,23.97,313208.3941196274,13.0666,13.1764,13.0336,13.1654,313208.3941
2009-01-20 10:30:00,23.97,23.99,23.81,23.93,237795.9824935473,13.1654,13.1764,13.0776,13.1435,237795.9825
2009-01-20 10:40:00,23.93,23.94,23.55,23.56,357535.6301200763,13.1435,13.149,12.9348,12.9403,357535.6301
2009-01-20 10:50:00,23.55,23.66,23.17,23.25,460554.3710021322,12.9348,12.9952,12.726,12.77,460554.371
2009-01-20 11:00:00,23.24,23.47,23.12,23.41,274043.3172483447,12.7645,12.8908,12.6986,12.8579,274043.3172
2009-01-20 11:10:00,23.4,23.5,23.34,23.41,230052.743799798,12.8524,12.9073,12.8194,12.8579,230052.7438
2009-01-20 11:20:00,23.41,23.43,23.28,23.31,437885.7591740545,12.8579,12.8689,12.7865,12.8029,437885.7592
2009-01-20 11:30:00,23.3,23.45,23.3,23.4,632252.2724722254,12.7974,12.8798,12.7974,12.8524,632252.2725
2009-01-20 11:40:00,23.41,23.45,23.26,23.3,417237.1226573897,12.8579,12.8798,12.7755,12.7974,417237.1227
2009-01-20 11:50:00,23.3,23.31,23.01,23.02,305240.71372461,12.7974,12.8029,12.6382,12.6437,305240.7137
2009-01-20 12:00:00,23.02,23.29,22.95,23.26,466726.5177870048,12.6437,12.792,12.6052,12.7755,466726.5178
2009-01-20 12:10:00,23.28,23.46,23.25,23.39,461452.13780720456,12.7865,12.8853,12.77,12.8469,461452.1378
2009-01-20 12:20:00,23.39,23.39,23.14,23.27,521490.2928964201,12.8469,12.8469,12.7096,12.781,521490.2929
2009-01-20 12:30:00,23.26,23.59,23.16,23.46,564358.6578386264,12.7755,12.9567,12.7206,12.8853,564358.6578
2009-01-20 12:40:00,23.48,23.79,23.43,23.59,205027.4941084053,12.8963,13.0666,12.8689,12.9567,205027.4941
2009-01-20 12:50:00,23.56,23.61,23.31,23.36,141847.15520143643,12.9403,12.9677,12.8029,12.8304,141847.1552
2009-01-20 13:00:00,23.36,23.62,23.31,23.37,183032.207384132,12.8304,12.9732,12.8029,12.8359,183032.2074
2009-01-20 13:10:00,23.36,23.45,23.26,23.39,257659.0730557737,12.8304,12.8798,12.7755,12.8469,257659.0731
2009-01-20 13:20:00,23.39,23.51,23.32,23.48,183929.9741892044,12.8469,12.9128,12.8084,12.8963,183929.9742
2009-01-20 13:30:00,23.47,23.48,23.13,23.26,180002.24441701267,12.8908,12.8963,12.7041,12.7755,180002.2444
2009-01-20 13:40:00,23.23,23.47,23.23,23.32,330714.84681853885,12.759,12.8908,12.759,12.8084,330714.8468
2009-01-20 13:50:00,23.31,23.45,23.2,23.22,268993.3789698126,12.8029,12.8798,12.7425,12.7535,268993.379
2009-01-20 14:00:00,23.21,23.35,23.17,23.23,349680.17057569296,12.748,12.8249,12.726,12.759,349680.1706
2009-01-20 14:10:00,23.21,23.28,23.05,23.09,259566.82751655256,12.748,12.7865,12.6601,12.6821,259566.8275
2009-01-20 14:20:00,23.09,23.13,22.94,22.96,304006.2843676355,12.6821,12.7041,12.5997,12.6107,304006.2844
2009-01-20 14:30:00,22.97,23.03,22.89,22.94,357535.6301200763,12.6162,12.6492,12.5723,12.5997,357535.6301
2009-01-20 14:40:00,22.92,22.92,22.37,22.41,448771.1816855571,12.5887,12.5887,12.2866,12.3086,448771.1817
2009-01-20 14:50:00,22.41,22.64,22.35,22.41,488609.5836606441,12.3086,12.4349,12.2757,12.3086,488609.5837
2009-01-20 15:00:00,22.42,22.49,22.28,22.3,412860.5094826618,12.3141,12.3526,12.2372,12.2482,412860.5095
2009-01-20 15:10:00,22.3,22.36,21.94,22.09,768263.9434406912,12.2482,12.2812,12.0505,12.1329,768263.9434
2009-01-20 15:20:00,22.1,22.23,21.83,21.85,707552.4632476714,12.1384,12.2098,11.9901,12.001,707552.4632
2009-01-20 15:30:00,21.86,21.98,21.59,21.71,851980.6980136909,12.0065,12.0724,11.8582,11.9241,851980.698
2009-01-20 15:40:00,21.71,21.71,21.28,21.62,784984.8501851644,11.9241,11.9241,11.688,11.8747,784984.8502
2009-01-20 15:50:00,21.62,21.64,21.16,21.29,1288856.469532039,11.8747,11.8857,11.6221,11.6935,1288856.4695
2009-01-21 09:30:00,21.85,22.63,21.79,22.07,768151.7225900572,12.001,12.4295,11.9681,12.1219,768151.7226
2009-01-21 09:40:00,22.09,22.66,21.82,22.53,477275.2777466053,12.1329,12.4459,11.9846,12.3745,477275.2777
2009-01-21 09:50:00,22.55,23.17,22.28,22.92,744136.460554371,12.3855,12.726,12.2372,12.5887,744136.4606
2009-01-21 10:00:00,22.92,23.14,22.46,22.47,334754.7974413646,12.5887,12.7096,12.3361,12.3416,334754.7974
2009-01-21 10:10:00,22.5,23.19,22.46,23.14,306138.4805296824,12.3581,12.737,12.3361,12.7096,306138.4805
2009-01-21 10:20:00,23.12,23.23,22.81,22.83,269442.26237234875,12.6986,12.759,12.5283,12.5393,269442.2624
2009-01-21 10:30:00,22.81,22.91,22.57,22.61,247783.63819997755,12.5283,12.5832,12.3965,12.4185,247783.6382
2009-01-21 10:40:00,22.63,22.74,22.56,22.59,408708.3380092021,12.4295,12.4899,12.391,12.4075,408708.338
2009-01-21 10:50:00,22.57,22.61,22.26,22.28,467736.5054427112,12.3965,12.4185,12.2262,12.2372,467736.5054
2009-01-21 11:00:00,22.28,22.42,22.1,22.28,379867.5793962518,12.2372,12.3141,12.1384,12.2372,379867.5794
2009-01-21 11:10:00,22.28,22.59,22.25,22.56,226012.79317697228,12.2372,12.4075,12.2207,12.391,226012.7932
2009-01-21 11:20:00,22.53,22.94,22.53,22.89,211536.3034451801,12.3745,12.5997,12.3745,12.5723,211536.3034
2009-01-21 11:30:00,22.9,23.11,22.87,23.04,191560.9920323196,12.5777,12.6931,12.5613,12.6546,191560.992
2009-01-21 11:40:00,23.05,23.35,22.87,23.17,265963.4160026933,12.6601,12.8249,12.5613,12.726,265963.416
2009-01-21 11:50:00,23.17,23.38,22.85,22.91,238918.19099988777,12.726,12.8414,12.5503,12.5832,238918.191
2009-01-21 12:00:00,22.91,23.01,22.79,22.96,257434.6313545057,12.5832,12.6382,12.5173,12.6107,257434.6314
2009-01-21 12:10:00,22.95,23.2,22.87,23.1,244753.67523285825,12.6052,12.7425,12.5613,12.6876,244753.6752
2009-01-21 12:20:00,23.09,23.14,22.87,22.9,142744.9220065088,12.6821,12.7096,12.5613,12.5777,142744.922
2009-01-21 12:30:00,22.9,23.04,22.83,22.83,147009.31433060262,12.5777,12.6546,12.5393,12.5393,147009.3143
2009-01-21 12:40:00,22.81,22.9,22.65,22.73,100437.66131747278,12.5283,12.5777,12.4404,12.4844,100437.6613
2009-01-21 12:50:00,22.73,22.74,22.41,22.71,152171.4734597688,12.4844,12.4899,12.3086,12.4734,152171.4735
2009-01-21 13:00:00,22.71,22.95,22.61,22.79,125799.5735607676,12.4734,12.6052,12.4185,12.5173,125799.5736
2009-01-21 13:10:00,22.79,22.81,22.61,22.65,68679.16058803725,12.5173,12.5283,12.4185,12.4404,68679.1606
2009-01-21 13:20:00,22.65,22.72,22.47,22.48,69801.36909437773,12.4404,12.4789,12.3416,12.3471,69801.3691
2009-01-21 13:30:00,22.5,22.95,22.48,22.85,112333.07148468184,12.3581,12.6052,12.3471,12.5503,112333.0715
2009-01-21 13:40:00,22.85,23.05,22.85,22.95,116260.80125687351,12.5503,12.6601,12.5503,12.6052,116260.8013
2009-01-21 13:50:00,22.94,22.99,22.75,22.97,70699.13589945012,12.5997,12.6272,12.4954,12.6162,70699.1359
2009-01-21 14:00:00,22.97,23.0,22.85,22.93,113791.94254292447,12.6162,12.6327,12.5503,12.5942,113791.9425
2009-01-21 14:10:00,22.92,23.09,22.89,22.99,131073.95354056783,12.5887,12.6821,12.5723,12.6272,131073.9535
2009-01-21 14:20:00,23.01,23.15,22.9,23.05,107058.6915048816,12.6382,12.7151,12.5777,12.6601,107058.6915
2009-01-21 14:30:00,23.06,23.44,23.04,23.31,155201.4364268881,12.6656,12.8743,12.6546,12.8029,155201.4364
2009-01-21 14:40:00,23.31,23.6,23.29,23.41,198069.8013690944,12.8029,12.9622,12.792,12.8579,198069.8014
2009-01-21 14:50:00,23.43,23.69,23.36,23.61,240152.6203568623,12.8689,13.0117,12.8304,12.9677,240152.6204
2009-01-21 15:00:00,23.61,23.74,23.4,23.69,213892.9413084951,12.9677,13.0391,12.8524,13.0117,213892.9413
2009-01-21 15:10:00,23.7,23.78,23.53,23.69,230838.28975423632,13.0171,13.0611,12.9238,13.0117,230838.2898
2009-01-21 15:20:00,23.66,23.97,23.66,23.96,386937.4929861968,12.9952,13.1654,12.9952,13.16,386937.493
2009-01-21 15:30:00,23.96,24.58,23.82,24.57,831893.1657501963,13.16,13.5005,13.0831,13.495,831893.1658
2009-01-21 15:40:00,24.55,24.95,24.44,24.86,955784.9848501852,13.484,13.7037,13.4236,13.6543,955784.9849
2009-01-21 15:50:00,24.87,25.63,24.83,25.2,1776456.0655369766,13.6598,14.0772,13.6378,13.841,1776456.0655
2009-01-22 09:30:00,23.46,23.9,23.28,23.61,499831.6687240489,12.8853,13.127,12.7865,12.9677,499831.6687
2009-01-22 09:40:00,23.6,23.85,22.81,22.83,512400.4039950623,12.9622,13.0995,12.5283,12.5393,512400.404
2009-01-22 09:50:00,22.81,23.12,22.06,22.25,588373.9198743126,12.5283,12.6986,12.1164,12.2207,588373.9199
2009-01-22 10:00:00,22.22,22.69,22.18,22.61,468409.8305465155,12.2043,12.4624,12.1823,12.4185,468409.8305
2009-01-22 10:10:00,22.6,22.69,22.27,22.37,634833.3520368084,12.413,12.4624,12.2317,12.2866,634833.352
2009-01-22 10:20:00,22.37,22.45,22.14,22.38,556615.4191448771,12.2866,12.3306,12.1603,12.2921,556615.4191
2009-01-22 10:30:00,22.38,22.41,21.92,21.96,487936.25855683984,12.2921,12.3086,12.0395,12.0615,487936.2586
2009-01-22 10:40:00,21.95,22.19,21.87,22.19,534620.1324206038,12.056,12.1878,12.012,12.1878,534620.1324
2009-01-22 10:50:00,22.16,22.27,21.95,21.97,351251.2624845696,12.1713,12.2317,12.056,12.067,351251.2625
2009-01-22 11:00:00,21.97,22.15,21.91,22.14,484008.52878464817,12.067,12.1658,12.034,12.1603,484008.5288
2009-01-22 11:10:00,22.13,22.59,22.1,22.37,402872.8537762316,12.1548,12.4075,12.1384,12.2866,402872.8538
2009-01-22 11:20:00,22.37,22.63,22.34,22.38,179328.91931320835,12.2866,12.4295,12.2702,12.2921,179328.9193
2009-01-22 11:30:00,22.38,22.54,22.3,22.4,330378.1842666368,12.2921,12.38,12.2482,12.3031,330378.1843
2009-01-22 11:40:00,22.42,22.61,22.29,22.52,216025.137470542,12.3141,12.4185,12.2427,12.369,216025.1375
2009-01-22 11:50:00,22.52,22.76,22.5,22.76,243294.8041746156,12.369,12.5009,12.3581,12.5009,243294.8042
2009-01-22 12:00:00,22.75,22.79,22.41,22.45,286948.71507126023,12.4954,12.5173,12.3086,12.3306,286948.7151
2009-01-22 12:10:00,22.45,22.56,22.38,22.46,211311.861743912,12.3306,12.391,12.2921,12.3361,211311.8617
2009-01-22 12:20:00,22.48,22.5,22.29,22.43,162046.90831556503,12.3471,12.3581,12.2427,12.3196,162046.9083
2009-01-22 12:30:00,22.42,22.64,22.32,22.51,240489.28290876443,12.3141,12.4349,12.2592,12.3635,240489.2829
2009-01-22 12:40:00,22.51,22.79,22.42,22.68,307597.35158792505,12.3635,12.5173,12.3141,12.4569,307597.3516
2009-01-22 12:50:00,22.68,22.91,22.62,22.69,271237.79598249355,12.4569,12.5832,12.424,12.4624,271237.796
2009-01-22 13:00:00,22.7,22.89,22.58,22.65,152508.13601167095,12.4679,12.5723,12.402,12.4404,152508.136
2009-01-22 13:10:00,22.65,22.66,22.38,22.56,245988.1045898328,12.4404,12.4459,12.2921,12.391,245988.1046
2009-01-22 13:20:00,22.57,22.72,22.38,22.54,173044.5516777017,12.3965,12.4789,12.2921,12.38,173044.5517
2009-01-22 13:30:00,22.54,22.64,22.38,22.63,207833.01537425653,12.38,12.4349,12.2921,12.4295,207833.0154
2009-01-22 13:40:00,22.61,23.1,22.58,22.99,246998.0922455392,12.4185,12.6876,12.402,12.6272,246998.0922
2009-01-22 13:50:00,22.99,23.2,22.9,23.18,210638.5366401077,12.6272,12.7425,12.5777,12.7315,210638.5366
2009-01-22 14:00:00,23.2,23.84,23.17,23.74,357984.51352261245,12.7425,13.094,12.726,13.0391,357984.5135
2009-01-22 14:10:00,23.73,24.35,23.65,24.31,545954.4383346426,13.0336,13.3742,12.9897,13.3522,545954.4383
2009-01-22 14:20:00,24.32,24.42,23.66,23.7,339243.6314667265,13.3577,13.4126,12.9952,13.0171,339243.6315
2009-01-22 14:30:00,23.67,24.01,23.38,23.93,318707.21580069576,13.0007,13.1874,12.8414,13.1435,318707.2158
2009-01-22 14:40:00,23.94,24.11,23.26,23.26,333183.7055324879,13.149,13.2423,12.7755,12.7755,333183.7055
2009-01-22 14:50:00,23.26,23.69,23.24,23.5,344630.2322971608,12.7755,13.0117,12.7645,12.9073,344630.2323
2009-01-22 15:00:00,23.5,23.52,22.72,22.84,336886.9936034115,12.9073,12.9183,12.4789,12.5448,336886.9936
2009-01-22 15:10:00,22.84,23.05,22.59,22.61,399618.4491078442,12.5448,12.6601,12.4075,12.4185,399618.4491
2009-01-22 15:20:00,22.63,22.95,22.46,22.88,397486.2529457973,12.4295,12.6052,12.3361,12.5668,397486.2529
2009-01-22 15:30:00,22.88,22.92,22.62,22.64,305240.71372461,12.5668,12.5887,12.424,12.4349,305240.7137
2009-01-22 15:40:00,22.66,23.24,22.65,23.15,486140.7249466951,12.4459,12.7645,12.4404,12.7151,486140.7249
2009-01-22 15:50:00,23.14,23.16,22.54,22.69,888789.1370216586,12.7096,12.7206,12.38,12.4624,888789.137
2009-01-23 09:30:00,21.76,22.02,20.81,21.59,828638.761081809,11.9516,12.0944,11.4298,11.8582,828638.7611
2009-01-23 09:40:00,21.58,22.03,21.48,21.83,296824.14992705645,11.8527,12.0999,11.7978,11.9901,296824.1499
2009-01-23 09:50:00,21.84,22.07,21.67,21.72,271125.57513185946,11.9955,12.1219,11.9022,11.9296,271125.5751
2009-01-23 10:00:00,21.73,22.51,21.73,22.08,364044.4394568511,11.9351,12.3635,11.9351,12.1274,364044.4395
2009-01-23 10:10:00,22.11,22.6,21.92,22.51,271686.6793850297,12.1438,12.413,12.0395,12.3635,271686.6794
2009-01-23 10:20:00,22.52,23.02,22.29,22.63,206598.586017282,12.369,12.6437,12.2427,12.4295,206598.586
2009-01-23 10:30:00,22.63,22.69,22.38,22.53,236561.5531365728,12.4295,12.4624,12.2921,12.3745,236561.5531
2009-01-23 10:40:00,22.57,22.57,22.25,22.43,133206.14970261473,12.3965,12.3965,12.2207,12.3196,133206.1497
2009-01-23 10:50:00,22.43,22.7,22.38,22.54,135001.6833127595,12.3196,12.4679,12.2921,12.38,135001.6833
2009-01-23 11:00:00,22.53,23.45,22.53,23.43,501514.9814835596,12.3745,12.8798,12.3745,12.8689,501514.9815
2009-01-23 11:10:00,23.38,23.71,23.08,23.52,299405.22949163953,12.8414,13.0226,12.6766,12.9183,299405.2295
2009-01-23 11:20:00,23.52,23.83,23.36,23.38,172259.00572326337,12.9183,13.0885,12.8304,12.8414,172259.0057
2009-01-23 11:30:00,23.38,23.61,23.36,23.53,132420.6037481764,12.8414,12.9677,12.8304,12.9238,132420.6037
2009-01-23 11:40:00,23.5,23.61,23.3,23.48,158904.7244978117,12.9073,12.9677,12.7974,12.8963,158904.7245
2009-01-23 11:50:00,23.48,23.53,23.13,23.3,149029.28964201547,12.8963,12.9238,12.7041,12.7974,149029.2896
2009-01-23 12:00:00,23.31,23.55,23.29,23.44,152508.13601167095,12.8029,12.9348,12.792,12.8743,152508.136
2009-01-23 12:10:00,23.44,23.69,23.4,23.62,115924.13870497138,12.8743,13.0117,12.8524,12.9732,115924.1387
2009-01-23 12:20:00,23.62,23.94,23.62,23.87,219616.2046908316,12.9732,13.149,12.9732,13.1105,219616.2047
2009-01-23 12:30:00,23.85,23.88,23.39,23.39,149029.28964201547,13.0995,13.116,12.8469,12.8469,149029.2896
2009-01-23 12:40:00,23.4,23.77,23.36,23.65,125799.5735607676,12.8524,13.0556,12.8304,12.9897,125799.5736
2009-01-23 12:50:00,23.66,23.87,23.39,23.53,97519.91920098754,12.9952,13.1105,12.8469,12.9238,97519.9192
2009-01-23 13:00:00,23.56,23.73,23.42,23.65,150824.82325216025,12.9403,13.0336,12.8634,12.9897,150824.8233
2009-01-23 13:10:00,23.64,24.14,23.61,23.93,200426.43923240932,12.9842,13.2588,12.9677,13.1435,200426.4392
2009-01-23 13:20:00,24.07,24.14,23.84,23.84,168892.38020424193,13.2204,13.2588,13.094,13.094,168892.3802
2009-01-23 13:30:00,23.84,24.17,23.84,23.94,191785.43373358768,13.094,13.2753,13.094,13.149,191785.4337
2009-01-23 13:40:00,23.96,24.13,23.91,24.05,126248.45696330378,13.16,13.2533,13.1325,13.2094,126248.457
2009-01-23 13:50:00,24.04,24.27,23.85,24.25,159690.27045225003,13.2039,13.3302,13.0995,13.3192,159690.2705
2009-01-23 14:00:00,24.28,24.41,23.93,23.93,245539.22118729656,13.3357,13.4071,13.1435,13.1435,245539.2212
2009-01-23 14:10:00,23.93,23.94,23.56,23.76,202895.2979463584,13.1435,13.149,12.9403,13.0501,202895.2979
2009-01-23 14:20:00,23.75,24.3,23.67,23.91,220177.3089440018,13.0446,13.3467,13.0007,13.1325,220177.3089
2009-01-23 14:30:00,23.91,23.98,23.62,23.82,118056.33486701827,13.1325,13.1709,12.9732,13.0831,118056.3349
2009-01-23 14:40:00,23.83,23.86,23.62,23.76,109976.43362136684,13.0885,13.105,12.9732,13.0501,109976.4336
2009-01-23 14:50:00,23.78,23.8,23.37,23.39,132757.26630007854,13.0611,13.0721,12.8359,12.8469,132757.2663
2009-01-23 15:00:00,23.39,23.68,23.28,23.47,165525.7546852205,12.8469,13.0062,12.7865,12.8908,165525.7547
2009-01-23 15:10:00,23.47,23.66,23.4,23.62,181124.45292335315,12.8908,12.9952,12.8524,12.9732,181124.4529
2009-01-23 15:20:00,23.64,23.88,23.54,23.6,181573.3363258893,12.9842,13.116,12.9293,12.9622,181573.3363
2009-01-23 15:30:00,23.59,23.74,23.48,23.61,236561.5531365728,12.9567,13.0391,12.8963,12.9677,236561.5531
2009-01-23 15:40:00,23.65,23.75,23.53,23.59,255751.31859499493,12.9897,13.0446,12.9238,12.9567,255751.3186
2009-01-23 15:50:00,23.6,23.92,23.59,23.69,561216.4740208731,12.9622,13.138,12.9567,13.0117,561216.474
2009-01-26 09:30:00,24.21,24.59,23.36,24.47,405341.7124901807,13.2973,13.506,12.8304,13.4401,405341.7125
2009-01-26 09:40:00,24.46,24.88,24.05,24.09,328021.5464033217,13.4346,13.6653,13.2094,13.2314,328021.5464
2009-01-26 09:50:00,24.08,24.86,24.03,24.8,275165.5257546852,13.2259,13.6543,13.1984,13.6213,275165.5258
2009-01-26 10:00:00,24.8,25.4,24.73,25.22,354842.3297048591,13.6213,13.9509,13.5829,13.852,354842.3297
2009-01-26 10:10:00,25.22,25.39,25.08,25.16,190775.4460778813,13.852,13.9454,13.7751,13.819,190775.4461
2009-01-26 10:20:00,25.17,25.82,25.16,25.36,268768.93726854445,13.8245,14.1816,13.819,13.9289,268768.9373
2009-01-26 10:30:00,25.36,25.48,25.24,25.27,244641.4543822242,13.9289,13.9948,13.863,13.8795,244641.4544
2009-01-26 10:40:00,25.25,25.34,24.81,24.97,209965.21153630345,13.8685,13.9179,13.6268,13.7147,209965.2115
2009-01-26 10:50:00,24.96,25.11,24.89,25.08,182246.66142969363,13.7092,13.7916,13.6708,13.7751,182246.6614
2009-01-26 11:00:00,25.08,25.13,24.99,25.02,140724.94669509595,13.7751,13.8026,13.7257,13.7422,140724.9467
2009-01-26 11:10:00,25.02,25.19,24.95,24.96,147794.86028504095,13.7422,13.8355,13.7037,13.7092,147794.8603
2009-01-26 11:20:00,24.95,25.06,24.88,25.04,148917.06879138143,13.7037,13.7641,13.6653,13.7531,148917.0688
2009-01-26 11:30:00,25.04,25.17,24.99,25.15,124228.48165189092,13.7531,13.8245,13.7257,13.8136,124228.4817
2009-01-26 11:40:00,25.16,25.23,24.92,24.92,137133.87947480642,13.819,13.8575,13.6872,13.6872,137133.8795
2009-01-26 11:50:00,24.94,25.24,24.88,25.18,125350.6901582314,13.6982,13.863,13.6653,13.83,125350.6902
2009-01-26 12:00:00,25.18,25.27,25.03,25.07,131859.49949500617,13.83,13.8795,13.7476,13.7696,131859.4995
2009-01-26 12:10:00,25.08,25.11,24.77,24.8,138143.86713051284,13.7751,13.7916,13.6048,13.6213,138143.8671
2009-01-26 12:20:00,24.8,25.16,24.79,24.96,147794.86028504095,13.6213,13.819,13.6158,13.7092,147794.8603
2009-01-26 12:30:00,24.97,25.01,24.62,24.67,163281.33767253955,13.7147,13.7367,13.5225,13.5499,163281.3377
2009-01-26 12:40:00,24.67,24.93,24.65,24.76,119515.2059252609,13.5499,13.6927,13.5389,13.5993,119515.2059
2009-01-26 12:50:00,24.77,24.83,24.63,24.66,196162.0469083156,13.6048,13.6378,13.5279,13.5444,196162.0469
2009-01-26 13:00:00,24.66,24.83,24.37,24.52,214117.3830097632,13.5444,13.6378,13.3851,13.4675,214117.383
2009-01-26 13:10:00,24.53,24.57,24.35,24.5,149814.8355964538,13.473,13.495,13.3742,13.4565,149814.8356
2009-01-26 13:20:00,24.48,24.52,24.13,24.18,238918.19099988777,13.4456,13.4675,13.2533,13.2808,238918.191
2009-01-26 13:30:00,24.17,24.2,23.53,23.67,275053.3049040512,13.2753,13.2918,12.9238,13.0007,275053.3049
2009-01-26 13:40:00,23.68,23.86,23.53,23.55,211985.1868477163,13.0062,13.105,12.9238,12.9348,211985.1868
2009-01-26 13:50:00,23.53,23.66,23.36,23.52,215015.1498148356,12.9238,12.9952,12.8304,12.9183,215015.1498
2009-01-26 14:00:00,23.53,23.53,22.98,23.41,381887.5547076647,12.9238,12.9238,12.6217,12.8579,381887.5547
2009-01-26 14:10:00,23.39,23.57,23.21,23.33,401750.64526989113,12.8469,12.9457,12.748,12.8139,401750.6453
2009-01-26 14:20:00,23.33,23.61,23.33,23.61,222758.38850858487,12.8139,12.9677,12.8139,12.9677,222758.3885
2009-01-26 14:30:00,23.61,23.77,23.36,23.56,258220.177308944,12.9677,13.0556,12.8304,12.9403,258220.1773
2009-01-26 14:40:00,23.55,23.69,23.32,23.63,205476.3775109416,12.9348,13.0117,12.8084,12.9787,205476.3775
2009-01-26 14:50:00,23.67,23.74,23.42,23.65,228706.09359218943,13.0007,13.0391,12.8634,12.9897,228706.0936
2009-01-26 15:00:00,23.65,24.01,23.64,23.85,238693.7492986197,12.9897,13.1874,12.9842,13.0995,238693.7493
2009-01-26 15:10:00,23.87,23.89,23.52,23.68,211536.3034451801,13.1105,13.1215,12.9183,13.0062,211536.3034
2009-01-26 15:20:00,23.7,24.26,23.69,24.11,283469.8687016047,13.0171,13.3247,13.0117,13.2423,283469.8687
2009-01-26 15:30:00,24.11,24.19,23.84,23.85,367747.7275277746,13.2423,13.2863,13.094,13.0995,367747.7275
2009-01-26 15:40:00,23.85,23.93,23.66,23.85,515991.4712153518,13.0995,13.1435,12.9952,13.0995,515991.4712
2009-01-26 15:50:00,23.85,24.02,23.76,23.81,576590.7305577376,13.0995,13.1929,13.0501,13.0776,576590.7306
2009-01-27 09:30:00,24.07,24.59,23.93,24.57,298844.1252384693,13.2204,13.506,13.1435,13.495,298844.1252
2009-01-27 09:40:00,24.57,24.69,24.45,24.46,175962.29379418696,13.495,13.5609,13.4291,13.4346,175962.2938
2009-01-27 09:50:00,24.48,24.49,24.03,24.19,362248.9058467063,13.4456,13.4511,13.1984,13.2863,362248.9058
2009-01-27 10:00:00,24.17,24.24,23.55,23.69,284030.972954775,13.2753,13.3137,12.9348,13.0117,284030.973
2009-01-27 10:10:00,23.71,23.88,23.41,23.88,419481.5396700707,13.0226,13.116,12.8579,13.116,419481.5397
2009-01-27 10:20:00,23.89,24.26,23.85,23.97,150824.82325216025,13.1215,13.3247,13.0995,13.1654,150824.8233
2009-01-27 10:30:00,23.98,24.05,23.72,23.78,111771.9672315116,13.1709,13.2094,13.0281,13.0611,111771.9672
2009-01-27 10:40:00,23.77,23.86,23.6,23.67,152171.4734597688,13.0556,13.105,12.9622,13.0007,152171.4735
2009-01-27 10:50:00,23.67,23.96,23.58,23.95,158904.7244978117,13.0007,13.16,12.9512,13.1545,158904.7245
2009-01-27 11:00:00,23.96,24.04,23.76,23.94,140388.2841431938,13.16,13.2039,13.0501,13.149,140388.2841
2009-01-27 11:10:00,23.94,24.06,23.89,23.98,122994.0522949164,13.149,13.2149,13.1215,13.1709,122994.0523
2009-01-27 11:20:00,23.97,24.02,23.84,23.92,92806.64347435754,13.1654,13.1929,13.094,13.138,92806.6435
2009-01-27 11:30:00,23.93,23.97,23.84,23.94,86410.05498821681,13.1435,13.1654,13.094,13.149,86410.055
2009-01-27 11:40:00,23.93,23.97,23.84,23.91,102457.63662888564,13.1435,13.1654,13.094,13.1325,102457.6366
2009-01-27 11:50:00,23.93,23.95,23.84,23.87,87420.04264392324,13.1435,13.1545,13.094,13.1105,87420.0426
2009-01-27 12:00:00,23.86,24.15,23.86,24.15,168443.49680170574,13.105,13.2643,13.105,13.2643,168443.4968
2009-01-27 12:10:00,24.15,24.32,24.07,24.29,114465.26764672875,13.2643,13.3577,13.2204,13.3412,114465.2676
2009-01-27 12:20:00,24.28,24.57,24.26,24.54,179216.69846257434,13.3357,13.495,13.3247,13.4785,179216.6985
2009-01-27 12:30:00,24.52,24.61,24.43,24.59,126248.45696330378,13.4675,13.517,13.4181,13.506,126248.457
2009-01-27 12:40:00,24.6,24.71,24.46,24.49,101672.0906744473,13.5115,13.5719,13.4346,13.4511,101672.0907
2009-01-27 12:50:00,24.5,24.69,24.4,24.54,86185.6132869487,13.4565,13.5609,13.4016,13.4785,86185.6133
2009-01-27 13:00:00,24.53,24.6,24.32,24.42,109864.2127707328,13.473,13.5115,13.3577,13.4126,109864.2128
2009-01-27 13:10:00,24.43,24.52,24.34,24.36,135226.1250140276,13.4181,13.4675,13.3687,13.3796,135226.125
2009-01-27 13:20:00,24.35,24.69,24.32,24.41,153967.00706991358,13.3742,13.5609,13.3577,13.4071,153967.0071
2009-01-27 13:30:00,24.42,24.51,24.29,24.35,124677.36505442712,13.4126,13.462,13.3412,13.3742,124677.3651
2009-01-27 13:40:00,24.35,24.51,24.28,24.38,170239.03041185052,13.3742,13.462,13.3357,13.3906,170239.0304
2009-01-27 13:50:00,24.38,24.48,24.3,24.33,132083.94119627427,13.3906,13.4456,13.3467,13.3632,132083.9412
2009-01-27 14:00:00,24.37,24.37,24.18,24.27,177870.04825496578,13.3851,13.3851,13.2808,13.3302,177870.0483
2009-01-27 14:10:00,24.28,24.41,24.18,24.34,124452.923353159,13.3357,13.4071,13.2808,13.3687,124452.9234
2009-01-27 14:20:00,24.36,24.48,24.34,24.34,132981.70800134665,13.3796,13.4456,13.3687,13.3687,132981.708
2009-01-27 14:30:00,24.33,24.55,24.25,24.49,188755.4707664684,13.3632,13.484,13.3192,13.4511,188755.4708
2009-01-27 14:40:00,24.49,24.61,24.38,24.48,133655.03310515094,13.4511,13.517,13.3906,13.4456,133655.0331
2009-01-27 14:50:00,24.49,24.67,24.43,24.47,219167.3212882953,13.4511,13.5499,13.4181,13.4401,219167.3213
2009-01-27 15:00:00,24.49,24.58,24.28,24.45,238805.97014925373,13.4511,13.5005,13.3357,13.4291,238805.9701
2009-01-27 15:10:00,24.48,24.56,24.34,24.4,182246.66142969363,13.4456,13.4895,13.3687,13.4016,182246.6614
2009-01-27 15:20:00,24.4,24.64,24.38,24.55,189092.13331837056,13.4016,13.5334,13.3906,13.484,189092.1333
2009-01-27 15:30:00,24.56,24.58,24.4,24.51,535742.3409269442,13.4895,13.5005,13.4016,13.462,535742.3409
2009-01-27 15:40:00,24.51,24.62,24.43,24.48,289642.0154864773,13.462,13.5225,13.4181,13.4456,289642.0155
2009-01-27 15:50:00,24.48,24.73,24.46,24.61,520031.4218381775,13.4456,13.5829,13.4346,13.517,520031.4218
2009-01-28 09:30:00,26.59,27.24,26.39,27.18,954550.5554932106,14.6045,14.9615,14.4946,14.9285,954550.5555
2009-01-28 09:40:00,27.18,27.44,26.99,27.36,853664.0107732016,14.9285,15.0713,14.8242,15.0274,853664.0108
2009-01-28 09:50:00,27.37,28.21,27.31,27.89,1016384.2441925708,15.0329,15.4942,14.9999,15.3185,1016384.2442
2009-01-28 10:00:00,27.88,27.96,26.96,27.52,518123.6673773987,15.313,15.3569,14.8077,15.1153,518123.6674
2009-01-28 10:10:00,27.5,27.56,27.18,27.47,262035.68623050163,15.1043,15.1372,14.9285,15.0878,262035.6862
2009-01-28 10:20:00,27.49,27.65,27.37,27.54,217820.6710806868,15.0988,15.1867,15.0329,15.1263,217820.6711
2009-01-28 10:30:00,27.57,27.87,27.51,27.76,250476.9386151947,15.1427,15.3075,15.1098,15.2471,250476.9386
2009-01-28 10:40:00,27.76,28.14,27.76,28.14,166872.40489282907,15.2471,15.4558,15.2471,15.4558,166872.4049
2009-01-28 10:50:00,28.15,28.21,27.94,28.19,197396.47626529008,15.4613,15.4942,15.346,15.4833,197396.4763
2009-01-28 11:00:00,28.19,28.65,28.19,28.62,334418.13488946244,15.4833,15.7359,15.4833,15.7194,334418.1349
2009-01-28 11:10:00,28.62,28.65,28.26,28.36,328919.3132083941,15.7194,15.7359,15.5217,15.5766,328919.3132
2009-01-28 11:20:00,28.36,28.48,28.05,28.09,250813.60116709684,15.5766,15.6425,15.4064,15.4283,250813.6012
2009-01-28 11:30:00,28.11,28.25,27.8,27.81,268656.7164179104,15.4393,15.5162,15.2691,15.2746,268656.7164
2009-01-28 11:40:00,27.81,28.11,27.8,28.0,263382.3364381102,15.2746,15.4393,15.2691,15.3789,263382.3364
2009-01-28 11:50:00,28.02,28.27,27.95,28.19,228369.43104028728,15.3899,15.5272,15.3514,15.4833,228369.431
2009-01-28 12:00:00,28.23,28.43,28.22,28.41,136684.9960722702,15.5052,15.6151,15.4997,15.6041,136684.9961
2009-01-28 12:10:00,28.41,28.56,28.36,28.44,186959.93715632363,15.6041,15.6865,15.5766,15.6206,186959.9372
2009-01-28 12:20:00,28.43,28.76,28.34,28.73,265963.4160026933,15.6151,15.7963,15.5657,15.7799,265963.416
2009-01-28 12:30:00,28.73,28.94,28.59,28.6,276848.838514196,15.7799,15.8952,15.703,15.7085,276848.8385
2009-01-28 12:40:00,28.61,28.79,28.58,28.65,129727.30333295926,15.7139,15.8128,15.6975,15.7359,129727.3033
2009-01-28 12:50:00,28.65,28.77,28.63,28.67,145662.66412299406,15.7359,15.8018,15.7249,15.7469,145662.6641
2009-01-28 13:00:00,28.67,28.93,28.51,28.87,293794.1869599372,15.7469,15.8897,15.659,15.8568,293794.187
2009-01-28 13:10:00,28.86,29.0,28.74,28.84,157894.73684210525,15.8513,15.9282,15.7854,15.8403,157894.7368
2009-01-28 13:20:00,28.86,29.31,28.8,29.27,285714.2857142857,15.8513,16.0984,15.8183,16.0765,285714.2857
2009-01-28 13:30:00,29.27,29.41,29.11,29.17,303445.18011446524,16.0765,16.1533,15.9886,16.0215,303445.1801
2009-01-28 13:40:00,29.18,29.45,29.07,29.45,204129.7273033329,16.027,16.1753,15.9666,16.1753,204129.7273
2009-01-28 13:50:00,29.45,29.52,29.14,29.42,250252.4969139266,16.1753,16.2138,16.005,16.1588,250252.4969
2009-01-28 14:00:00,29.44,29.5,29.34,29.41,208169.67792615868,16.1698,16.2028,16.1149,16.1533,208169.6779
2009-01-28 14:10:00,29.39,30.11,29.31,30.07,472000.897766805,16.1424,16.5378,16.0984,16.5158,472000.8978
2009-01-28 14:20:00,30.07,30.37,29.64,29.75,660419.7059813713,16.5158,16.6806,16.2797,16.3401,660419.706
2009-01-28 14:30:00,29.82,29.94,29.1,29.36,322634.94557288743,16.3785,16.4444,15.9831,16.1259,322634.9456
2009-01-28 14:40:00,29.35,29.63,29.22,29.47,274492.2006508809,16.1204,16.2742,16.049,16.1863,274492.2007
2009-01-28 14:50:00,29.5,29.75,29.25,29.74,226910.55998204465,16.2028,16.3401,16.0655,16.3346,226910.56
2009-01-28 15:00:00,29.74,29.91,29.17,29.34,361912.2432948042,16.3346,16.428,16.0215,16.1149,361912.2433
2009-01-28 15:10:00,29.37,29.43,29.17,29.29,316799.4613399169,16.1314,16.1643,16.0215,16.0874,316799.4613
2009-01-28 15:20:00,29.27,29.33,28.71,28.82,437436.87577151833,16.0765,16.1094,15.7689,15.8293,437436.8758
2009-01-28 15:30:00,28.82,29.01,28.68,28.93,563909.7744360901,15.8293,15.9336,15.7524,15.8897,563909.7744
2009-01-28 15:40:00,28.93,29.41,28.91,29.41,724048.9282908764,15.8897,16.1533,15.8787,16.1533,724048.9283
2009-01-28 15:50:00,29.41,29.9,29.35,29.58,1249915.8343620244,16.1533,16.4225,16.1204,16.2467,1249915.8344
2009-01-29 09:30:00,28.22,28.4,27.14,27.66,923914.2632701156,15.4997,15.5986,14.9066,15.1922,923914.2633
2009-01-29 09:40:00,27.64,28.04,27.53,27.62,330265.9634160027,15.1812,15.4009,15.1208,15.1702,330265.9634
2009-01-29 09:50:00,27.62,27.72,27.13,27.15,452137.8072045786,15.1702,15.2251,14.9011,14.912,452137.8072
2009-01-29 10:00:00,27.15,27.16,26.72,27.1,728874.4248681405,14.912,14.9175,14.6759,14.8846,728874.4249
2009-01-29 10:10:00,27.11,27.69,27.04,27.52,463920.9965211536,14.8901,15.2086,14.8516,15.1153,463920.9965
2009-01-29 10:20:00,27.49,27.51,27.1,27.48,299405.22949163953,15.0988,15.1098,14.8846,15.0933,299405.2295
2009-01-29 10:30:00,27.49,27.61,27.31,27.46,307485.1307372909,15.0988,15.1647,14.9999,15.0823,307485.1307
2009-01-29 10:40:00,27.47,27.58,27.18,27.24,208955.223880597,15.0878,15.1482,14.9285,14.9615,208955.2239
2009-01-29 10:50:00,27.24,27.83,27.24,27.68,191336.5503310515,14.9615,15.2855,14.9615,15.2031,191336.5503
2009-01-29 11:00:00,27.68,28.0,27.61,27.74,199640.89327797104,15.2031,15.3789,15.1647,15.2361,199640.8933
2009-01-29 11:10:00,27.74,27.98,27.69,27.69,128605.09482661878,15.2361,15.3679,15.2086,15.2086,128605.0948
2009-01-29 11:20:00,27.69,27.76,27.53,27.53,155874.7615306924,15.2086,15.2471,15.1208,15.1208,155874.7615
2009-01-29 11:30:00,27.53,27.65,27.5,27.57,150375.93984962406,15.1208,15.1867,15.1043,15.1427,150375.9398
2009-01-29 11:40:00,27.57,27.66,27.5,27.59,145662.66412299406,15.1427,15.1922,15.1043,15.1537,145662.6641
2009-01-29 11:50:00,27.58,27.73,27.42,27.62,116821.90551004375,15.1482,15.2306,15.0603,15.1702,116821.9055
2009-01-29 12:00:00,27.61,27.64,27.41,27.56,146448.2100774324,15.1647,15.1812,15.0549,15.1372,146448.2101
2009-01-29 12:10:00,27.55,27.71,27.5,27.58,115811.91785433731,15.1317,15.2196,15.1043,15.1482,115811.9179
2009-01-29 12:20:00,27.55,27.71,27.53,27.7,90786.66816294468,15.1317,15.2196,15.1208,15.2141,90786.6682
2009-01-29 12:30:00,27.7,27.8,27.62,27.65,97295.47749971945,15.2141,15.2691,15.1702,15.1867,97295.4775
2009-01-29 12:40:00,27.67,27.87,27.53,27.81,153967.00706991358,15.1977,15.3075,15.1208,15.2746,153967.0071
2009-01-29 12:50:00,27.81,27.83,27.4,27.45,200089.77668050723,15.2746,15.2855,15.0494,15.0768,200089.7767
2009-01-29 13:00:00,27.48,27.61,27.38,27.54,74065.76141847155,15.0933,15.1647,15.0384,15.1263,74065.7614
2009-01-29 13:10:00,27.54,27.66,27.45,27.47,79452.36224890585,15.1263,15.1922,15.0768,15.0878,79452.3622
2009-01-29 13:20:00,27.47,27.48,27.29,27.43,76759.0618336887,15.0878,15.0933,14.9889,15.0658,76759.0618
2009-01-29 13:30:00,27.44,27.45,27.14,27.2,120525.19358096732,15.0713,15.0768,14.9066,14.9395,120525.1936
2009-01-29 13:40:00,27.2,27.36,27.0,27.0,129390.64078105713,14.9395,15.0274,14.8297,14.8297,129390.6408
2009-01-29 13:50:00,27.0,27.14,26.82,27.13,146784.8726293345,14.8297,14.9066,14.7308,14.9011,146784.8726
2009-01-29 14:00:00,27.13,27.4,27.02,27.26,178767.81506003815,14.9011,15.0494,14.8406,14.9725,178767.8151
2009-01-29 14:10:00,27.27,27.51,27.17,27.42,111659.74638087756,14.978,15.1098,14.923,15.0603,111659.7464
2009-01-29 14:20:00,27.4,27.49,27.3,27.45,119515.2059252609,15.0494,15.0988,14.9944,15.0768,119515.2059
2009-01-29 14:30:00,27.45,27.62,27.38,27.45,132757.26630007854,15.0768,15.1702,15.0384,15.0768,132757.2663
2009-01-29 14:40:00,27.45,27.68,27.45,27.63,148580.40623947929,15.0768,15.2031,15.0768,15.1757,148580.4062
2009-01-29 14:50:00,27.63,27.73,27.57,27.59,160026.93300415218,15.1757,15.2306,15.1427,15.1537,160026.933
2009-01-29 15:00:00,27.61,27.88,27.61,27.74,188082.1456626641,15.1647,15.313,15.1647,15.2361,188082.1457
2009-01-29 15:10:00,27.77,27.8,27.64,27.7,215800.6957692739,15.2526,15.2691,15.1812,15.2141,215800.6958
2009-01-29 15:20:00,27.69,27.7,27.31,27.38,202895.2979463584,15.2086,15.2141,14.9999,15.0384,202895.2979
2009-01-29 15:30:00,27.39,27.39,26.95,27.0,290539.7822915498,15.0439,15.0439,14.8022,14.8297,290539.7823
2009-01-29 15:40:00,27.0,27.28,26.62,26.72,1103804.2868364942,14.8297,14.9835,14.6209,14.6759,1103804.2868
2009-01-29 15:50:00,26.72,26.83,26.62,26.8,945460.6665918528,14.6759,14.7363,14.6209,14.7198,945460.6666
2009-01-30 09:30:00,26.91,27.59,26.75,27.29,316013.9153854786,14.7802,15.1537,14.6923,14.9889,316013.9154
2009-01-30 09:40:00,27.29,27.63,27.19,27.31,218045.11278195487,14.9889,15.1757,14.934,14.9999,218045.1128
2009-01-30 09:50:00,27.32,27.46,26.71,26.73,368533.273482213,15.0054,15.0823,14.6704,14.6814,368533.2735
2009-01-30 10:00:00,26.75,26.84,26.6,26.73,369318.8194366513,14.6923,14.7418,14.61,14.6814,369318.8194
2009-01-30 10:10:00,26.73,26.79,26.28,26.31,350353.49567949725,14.6814,14.7143,14.4342,14.4507,350353.4957
2009-01-30 10:20:00,26.34,26.8,26.25,26.38,362697.7892492425,14.4672,14.7198,14.4177,14.4891,362697.7892
2009-01-30 10:30:00,26.35,26.45,26.06,26.31,275838.8508584895,14.4727,14.5276,14.3134,14.4507,275838.8509
2009-01-30 10:40:00,26.3,26.46,26.23,26.34,154079.22792054762,14.4452,14.5331,14.4067,14.4672,154079.2279
2009-01-30 10:50:00,26.33,26.47,26.18,26.31,152395.91516103692,14.4617,14.5386,14.3793,14.4507,152395.9152
2009-01-30 11:00:00,26.3,26.61,26.28,26.53,203119.73964762653,14.4452,14.6155,14.4342,14.5715,203119.7396
2009-01-30 11:10:00,26.51,26.58,26.32,26.42,152844.7985635731,14.5605,14.599,14.4562,14.5111,152844.7986
2009-01-30 11:20:00,26.4,26.43,26.05,26.14,210862.97834137583,14.5001,14.5166,14.3079,14.3573,210862.9783
2009-01-30 11:30:00,26.14,26.22,26.04,26.08,148692.62709011332,14.3573,14.4012,14.3024,14.3244,148692.6271
2009-01-30 11:40:00,26.1,26.34,26.06,26.3,159129.16619907977,14.3353,14.4672,14.3134,14.4452,159129.1662
2009-01-30 11:50:00,26.3,26.32,26.03,26.06,125462.91100886544,14.4452,14.4562,14.2969,14.3134,125462.911
2009-01-30 12:00:00,26.06,26.11,25.73,25.9,220738.413197172,14.3134,14.3408,14.1321,14.2255,220738.4132
2009-01-30 12:10:00,25.9,26.18,25.88,25.97,124116.26080125688,14.2255,14.3793,14.2145,14.2639,124116.2608
2009-01-30 12:20:00,25.98,25.99,25.92,25.97,82145.662664123,14.2694,14.2749,14.2365,14.2639,82145.6627
2009-01-30 12:30:00,25.96,26.01,25.82,25.93,105599.820446639,14.2584,14.2859,14.1816,14.242,105599.8204
2009-01-30 12:40:00,25.92,26.12,25.89,26.12,88317.80944899561,14.2365,14.3463,14.22,14.3463,88317.8094
2009-01-30 12:50:00,26.09,26.25,26.0,26.23,124228.48165189092,14.3298,14.4177,14.2804,14.4067,124228.4817
2009-01-30 13:00:00,26.23,26.81,26.19,26.68,251599.1471215352,14.4067,14.7253,14.3848,14.6539,251599.1471
2009-01-30 13:10:00,26.69,26.71,26.32,26.54,149253.73134328358,14.6594,14.6704,14.4562,14.577,149253.7313
2009-01-30 13:20:00,26.53,26.59,25.97,26.16,189989.90012344293,14.5715,14.6045,14.2639,14.3683,189989.9001
2009-01-30 13:30:00,26.16,26.17,25.43,25.46,265514.5326001571,14.3683,14.3738,13.9673,13.9838,265514.5326
2009-01-30 13:40:00,25.46,25.73,25.4,25.66,254516.8892380204,13.9838,14.1321,13.9509,14.0937,254516.8892
2009-01-30 13:50:00,25.66,25.98,25.51,25.8,223880.59701492536,14.0937,14.2694,14.0113,14.1706,223880.597
2009-01-30 14:00:00,25.77,26.05,25.73,25.76,148580.40623947929,14.1541,14.3079,14.1321,14.1486,148580.4062
2009-01-30 14:10:00,25.76,25.94,25.63,25.82,275053.3049040512,14.1486,14.2475,14.0772,14.1816,275053.3049
2009-01-30 14:20:00,25.84,25.9,25.62,25.82,201548.64773874983,14.1925,14.2255,14.0717,14.1816,201548.6477
2009-01-30 14:30:00,25.83,25.95,25.71,25.82,141734.93435080236,14.187,14.253,14.1211,14.1816,141734.9344
2009-01-30 14:40:00,25.85,25.86,25.56,25.57,117831.8931657502,14.198,14.2035,14.0387,14.0442,117831.8932
2009-01-30 14:50:00,25.57,25.65,25.41,25.55,276063.2925597576,14.0442,14.0882,13.9564,14.0333,276063.2926
2009-01-30 15:00:00,25.54,25.76,25.43,25.55,303445.18011446524,14.0278,14.1486,13.9673,14.0333,303445.1801
2009-01-30 15:10:00,25.51,25.9,25.49,25.58,295028.61631691165,14.0113,14.2255,14.0003,14.0497,295028.6163
2009-01-30 15:20:00,25.57,25.71,25.38,25.38,309392.8851980698,14.0442,14.1211,13.9399,13.9399,309392.8852
2009-01-30 15:30:00,25.39,25.47,25.16,25.3,407473.9086522276,13.9454,13.9893,13.819,13.8959,407473.9087
2009-01-30 15:40:00,25.3,25.83,25.25,25.65,597351.5879250364,13.8959,14.187,13.8685,14.0882,597351.5879
2009-01-30 15:50:00,25.65,25.69,25.41,25.65,625631.2422848165,14.0882,14.1101,13.9564,14.0882,625631.2423
2009-02-02 09:30:00,25.17,25.73,24.72,25.14,401750.64526989113,13.8245,14.1321,13.5774,13.8081,401750.6453
2009-02-02 09:40:00,25.08,25.56,24.79,25.35,217484.00852878465,13.7751,14.0387,13.6158,13.9234,217484.0085
2009-02-02 09:50:00,25.36,25.65,25.21,25.33,254404.6683873864,13.9289,14.0882,13.8465,13.9124,254404.6684
2009-02-02 10:00:00,25.34,25.53,25.19,25.44,390191.8976545842,13.9179,14.0223,13.8355,13.9728,390191.8977
2009-02-02 10:10:00,25.47,25.8,25.28,25.73,248456.96330378184,13.9893,14.1706,13.885,14.1321,248456.9633
2009-02-02 10:20:00,25.74,25.99,25.66,25.75,252048.03052407136,14.1376,14.2749,14.0937,14.1431,252048.0305
2009-02-02 10:30:00,25.75,26.1,25.65,25.96,164740.20873078218,14.1431,14.3353,14.0882,14.2584,164740.2087
2009-02-02 10:40:00,25.96,26.02,25.57,25.66,193132.08394119627,14.2584,14.2914,14.0442,14.0937,193132.0839
2009-02-02 10:50:00,25.66,25.72,25.53,25.62,131971.7203456402,14.0937,14.1266,14.0223,14.0717,131971.7203
2009-02-02 11:00:00,25.62,25.62,25.28,25.31,116148.58040623947,14.0717,14.0717,13.885,13.9014,116148.5804
2009-02-02 11:10:00,25.33,25.41,25.24,25.39,122657.38974301424,13.9124,13.9564,13.863,13.9454,122657.3897
2009-02-02 11:20:00,25.38,25.4,25.17,25.28,161149.14151049263,13.9399,13.9509,13.8245,13.885,161149.1415
2009-02-02 11:30:00,25.28,25.51,25.21,25.41,154528.1113230838,13.885,14.0113,13.8465,13.9564,154528.1113
2009-02-02 11:40:00,25.41,25.77,25.33,25.7,108293.12086185612,13.9564,14.1541,13.9124,14.1156,108293.1209
2009-02-02 11:50:00,25.7,25.75,25.49,25.55,114465.26764672875,14.1156,14.1431,14.0003,14.0333,114465.2676
2009-02-02 12:00:00,25.57,25.88,25.57,25.8,240152.6203568623,14.0442,14.2145,14.0442,14.1706,240152.6204
2009-02-02 12:10:00,25.79,25.88,25.72,25.82,111435.30467960949,14.1651,14.2145,14.1266,14.1816,111435.3047
2009-02-02 12:20:00,25.82,25.89,25.71,25.85,84614.52137807204,14.1816,14.22,14.1211,14.198,84614.5214
2009-02-02 12:30:00,25.84,26.36,25.84,26.35,226125.01402760632,14.1925,14.4781,14.1925,14.4727,226125.014
2009-02-02 12:40:00,26.36,26.5,26.23,26.4,172595.66827516552,14.4781,14.555,14.4067,14.5001,172595.6683
2009-02-02 12:50:00,26.4,26.45,26.22,26.31,129278.41993042309,14.5001,14.5276,14.4012,14.4507,129278.4199
2009-02-02 13:00:00,26.31,26.38,25.77,26.07,145213.78072045784,14.4507,14.4891,14.1541,14.3189,145213.7807
2009-02-02 13:10:00,26.07,26.11,25.84,26.01,109190.88766692852,14.3189,14.3408,14.1925,14.2859,109190.8877
2009-02-02 13:20:00,25.99,26.06,25.71,25.78,102233.19492761754,14.2749,14.3134,14.1211,14.1596,102233.1949
2009-02-02 13:30:00,25.81,25.84,25.73,25.81,86185.6132869487,14.1761,14.1925,14.1321,14.1761,86185.6133
2009-02-02 13:40:00,25.8,25.87,25.73,25.81,103130.96173268992,14.1706,14.209,14.1321,14.1761,103130.9617
2009-02-02 13:50:00,25.8,25.8,25.41,25.5,163954.66277634384,14.1706,14.1706,13.9564,14.0058,163954.6628
2009-02-02 14:00:00,25.49,25.54,25.32,25.43,216586.24172371224,14.0003,14.0278,13.9069,13.9673,216586.2417
2009-02-02 14:10:00,25.43,25.64,25.33,25.56,117719.67231511614,13.9673,14.0827,13.9124,14.0387,117719.6723
2009-02-02 14:20:00,25.55,25.57,25.29,25.49,152732.57771293906,14.0333,14.0442,13.8904,14.0003,152732.5777
2009-02-02 14:30:00,25.49,25.55,25.3,25.31,106385.36640107732,14.0003,14.0333,13.8959,13.9014,106385.3664
2009-02-02 14:40:00,25.31,25.45,25.28,25.34,179665.58186511052,13.9014,13.9783,13.885,13.9179,179665.5819
2009-02-02 14:50:00,25.34,25.47,25.24,25.24,122320.7271911121,13.9179,13.9893,13.863,13.863,122320.7272
2009-02-02 15:00:00,25.24,25.65,25.23,25.63,186735.4954550556,13.863,14.0882,13.8575,14.0772,186735.4955
2009-02-02 15:10:00,25.65,25.82,25.56,25.74,158455.8410952755,14.0882,14.1816,14.0387,14.1376,158455.8411
2009-02-02 15:20:00,25.73,25.82,25.62,25.76,215688.47491863987,14.1321,14.1816,14.0717,14.1486,215688.4749
2009-02-02 15:30:00,25.76,26.08,25.76,25.97,308831.78094489954,14.1486,14.3244,14.1486,14.2639,308831.7809
2009-02-02 15:40:00,25.98,26.19,25.78,25.89,279542.13892941305,14.2694,14.3848,14.1596,14.22,279542.1389
2009-02-02 15:50:00,25.89,26.0,25.82,25.88,395241.8359331163,14.22,14.2804,14.1816,14.2145,395241.8359
2009-02-03 09:30:00,26.34,26.65,26.14,26.31,331051.509370441,14.4672,14.6374,14.3573,14.4507,331051.5094
2009-02-03 09:40:00,26.3,26.3,25.59,25.91,381775.3338570306,14.4452,14.4452,14.0552,14.231,381775.3339
2009-02-03 09:50:00,25.91,26.02,25.72,25.88,331724.8344742453,14.231,14.2914,14.1266,14.2145,331724.8345
2009-02-03 10:00:00,25.89,26.27,25.67,26.08,178094.48995623385,14.22,14.4287,14.0992,14.3244,178094.49
2009-02-03 10:10:00,26.1,26.15,25.52,25.55,286275.38996745594,14.3353,14.3628,14.0168,14.0333,286275.39
2009-02-03 10:20:00,25.55,25.66,25.29,25.57,216249.57917181007,14.0333,14.0937,13.8904,14.0442,216249.5792
2009-02-03 10:30:00,25.55,25.69,25.38,25.38,166872.40489282907,14.0333,14.1101,13.9399,13.9399,166872.4049
2009-02-03 10:40:00,25.37,25.73,25.26,25.68,176972.28144989337,13.9344,14.1321,13.874,14.1047,176972.2814
2009-02-03 10:50:00,25.7,25.79,25.45,25.68,88654.47200089776,14.1156,14.1651,13.9783,14.1047,88654.472
2009-02-03 11:00:00,25.68,26.05,25.67,25.95,102345.4157782516,14.1047,14.3079,14.0992,14.253,102345.4158
2009-02-03 11:10:00,25.95,26.03,25.8,25.85,103916.50768712828,14.253,14.2969,14.1706,14.198,103916.5077
2009-02-03 11:20:00,25.85,26.18,25.73,26.14,232072.71911121084,14.198,14.3793,14.1321,14.3573,232072.7191
2009-02-03 11:30:00,26.14,26.18,25.71,25.79,98305.46515542587,14.3573,14.3793,14.1211,14.1651,98305.4652
2009-02-03 11:40:00,25.77,26.06,25.7,26.04,74851.30737290988,14.1541,14.3134,14.1156,14.3024,74851.3074
2009-02-03 11:50:00,26.02,26.06,25.8,25.93,128492.87397598474,14.2914,14.3134,14.1706,14.242,128492.874
2009-02-03 12:00:00,25.94,26.12,25.92,26.07,73841.31971720346,14.2475,14.3463,14.2365,14.3189,73841.3197
2009-02-03 12:10:00,26.06,26.06,25.74,25.8,104702.0536415666,14.3134,14.3134,14.1376,14.1706,104702.0536
2009-02-03 12:20:00,25.79,25.82,25.6,25.75,81360.11670968466,14.1651,14.1816,14.0607,14.1431,81360.1167
2009-02-03 12:30:00,25.76,26.1,25.73,26.0,91572.214117383,14.1486,14.3353,14.1321,14.2804,91572.2141
2009-02-03 12:40:00,26.0,26.17,25.93,25.99,94714.39793513634,14.2804,14.3738,14.242,14.2749,94714.3979
2009-02-03 12:50:00,25.99,26.08,25.69,25.7,107732.01660868588,14.2749,14.3244,14.1101,14.1156,107732.0166
2009-02-03 13:00:00,25.69,25.69,25.49,25.57,82931.20861856133,14.1101,14.1101,14.0003,14.0442,82931.2086
2009-02-03 13:10:00,25.57,25.82,25.57,25.68,95724.38559084278,14.0442,14.1816,14.0442,14.1047,95724.3856
2009-02-03 13:20:00,25.69,25.7,25.34,25.37,128043.99057344854,14.1101,14.1156,13.9179,13.9344,128043.9906
2009-02-03 13:30:00,25.37,25.84,25.32,25.74,159129.16619907977,13.9344,14.1925,13.9069,14.1376,159129.1662
2009-02-03 13:40:00,25.74,25.82,25.44,25.48,151161.4858040624,14.1376,14.1816,13.9728,13.9948,151161.4858
2009-02-03 13:50:00,25.51,25.59,25.35,25.41,142408.25945460665,14.0113,14.0552,13.9234,13.9564,142408.2595
2009-02-03 14:00:00,25.43,25.73,25.33,25.73,196835.37201211983,13.9673,14.1321,13.9124,14.1321,196835.372
2009-02-03 14:10:00,25.73,25.8,25.56,25.65,191785.43373358768,14.1321,14.1706,14.0387,14.0882,191785.4337
2009-02-03 14:20:00,25.65,25.95,25.59,25.59,80911.23330714846,14.0882,14.253,14.0552,14.0552,80911.2333
2009-02-03 14:30:00,25.61,25.91,25.6,25.76,155201.4364268881,14.0662,14.231,14.0607,14.1486,155201.4364
2009-02-03 14:40:00,25.78,25.89,25.57,25.61,203007.5187969925,14.1596,14.22,14.0442,14.0662,203007.5188
2009-02-03 14:50:00,25.6,25.66,25.38,25.61,191560.9920323196,14.0607,14.0937,13.9399,14.0662,191560.992
2009-02-03 15:00:00,25.61,25.82,25.42,25.79,304904.05117270787,14.0662,14.1816,13.9619,14.1651,304904.0512
2009-02-03 15:10:00,25.8,25.93,25.62,25.74,332622.6012793177,14.1706,14.242,14.0717,14.1376,332622.6013
2009-02-03 15:20:00,25.74,25.83,25.49,25.68,390416.3393558523,14.1376,14.187,14.0003,14.1047,390416.3394
2009-02-03 15:30:00,25.67,25.82,25.57,25.71,423745.9319941645,14.0992,14.1816,14.0442,14.1211,423745.932
2009-02-03 15:40:00,25.71,25.71,25.3,25.4,506789.3614633599,14.1211,14.1211,13.8959,13.9509,506789.3615
2009-02-03 15:50:00,25.39,25.45,25.33,25.41,792166.9846257435,13.9454,13.9783,13.9124,13.9564,792166.9846
2009-02-04 09:30:00,26.57,27.37,26.22,26.72,928290.8764448434,14.5935,15.0329,14.4012,14.6759,928290.8764
2009-02-04 09:40:00,26.72,26.76,26.35,26.69,812927.8419930423,14.6759,14.6978,14.4727,14.6594,812927.842
2009-02-04 09:50:00,26.73,26.73,26.12,26.26,845247.446975648,14.6814,14.6814,14.3463,14.4232,845247.447
2009-02-04 10:00:00,26.26,27.08,26.25,26.99,848277.4099427674,14.4232,14.8736,14.4177,14.8242,848277.4099
2009-02-04 10:10:00,26.99,27.07,26.41,26.56,475255.30243519245,14.8242,14.8681,14.5056,14.588,475255.3024
2009-02-04 10:20:00,26.55,26.87,26.49,26.72,343283.58208955225,14.5825,14.7583,14.5495,14.6759,343283.5821
2009-02-04 10:30:00,26.69,26.88,26.55,26.56,310066.2103018741,14.6594,14.7638,14.5825,14.588,310066.2103
2009-02-04 10:40:00,26.56,26.69,26.47,26.47,197172.034564022,14.588,14.6594,14.5386,14.5386,197172.0346
2009-02-04 10:50:00,26.47,26.72,26.32,26.67,305240.71372461,14.5386,14.6759,14.4562,14.6484,305240.7137
2009-02-04 11:00:00,26.67,26.69,26.43,26.55,151049.26495342833,14.6484,14.6594,14.5166,14.5825,151049.265
2009-02-04 11:10:00,26.56,26.62,26.19,26.55,255863.539445629,14.588,14.6209,14.3848,14.5825,255863.5394
2009-02-04 11:20:00,26.55,26.63,26.46,26.55,164066.88362697788,14.5825,14.6264,14.5331,14.5825,164066.8836
2009-02-04 11:30:00,26.54,26.84,26.49,26.73,191785.43373358768,14.577,14.7418,14.5495,14.6814,191785.4337
2009-02-04 11:40:00,26.73,26.87,26.67,26.8,140388.2841431938,14.6814,14.7583,14.6484,14.7198,140388.2841
2009-02-04 11:50:00,26.78,26.83,26.6,26.62,122320.7271911121,14.7088,14.7363,14.61,14.6209,122320.7272
2009-02-04 12:00:00,26.63,26.77,26.6,26.73,115475.25530243518,14.6264,14.7033,14.61,14.6814,115475.2553
2009-02-04 12:10:00,26.73,26.75,26.57,26.72,118841.88082145662,14.6814,14.6923,14.5935,14.6759,118841.8808
2009-02-04 12:20:00,26.71,26.72,26.49,26.64,135450.5667152957,14.6704,14.6759,14.5495,14.6319,135450.5667
2009-02-04 12:30:00,26.65,26.75,26.63,26.64,114240.82594546066,14.6374,14.6923,14.6264,14.6319,114240.8259
2009-02-04 12:40:00,26.65,26.76,26.63,26.74,131522.83694310402,14.6374,14.6978,14.6264,14.6869,131522.8369
2009-02-04 12:50:00,26.75,26.79,26.69,26.73,220177.3089440018,14.6923,14.7143,14.6594,14.6814,220177.3089
2009-02-04 13:00:00,26.74,26.75,26.49,26.59,148468.18538884525,14.6869,14.6923,14.5495,14.6045,148468.1854
2009-02-04 13:10:00,26.58,26.69,26.48,26.57,115924.13870497138,14.599,14.6594,14.5441,14.5935,115924.1387
2009-02-04 13:20:00,26.57,26.66,26.51,26.61,124677.36505442712,14.5935,14.6429,14.5605,14.6155,124677.3651
2009-02-04 13:30:00,26.62,26.66,26.25,26.26,195376.50095387723,14.6209,14.6429,14.4177,14.4232,195376.501
2009-02-04 13:40:00,26.26,26.31,25.76,25.84,303781.8426663674,14.4232,14.4507,14.1486,14.1925,303781.8427
2009-02-04 13:50:00,25.84,26.23,25.77,26.17,337111.4353046796,14.1925,14.4067,14.1541,14.3738,337111.4353
2009-02-04 14:00:00,26.16,26.17,25.82,25.84,144989.33901918976,14.3683,14.3738,14.1816,14.1925,144989.339
2009-02-04 14:10:00,25.83,26.22,25.83,26.02,159802.49130288407,14.187,14.4012,14.187,14.2914,159802.4913
2009-02-04 14:20:00,26.01,26.03,25.52,25.85,258332.39815957804,14.2859,14.2969,14.0168,14.198,258332.3982
2009-02-04 14:30:00,25.84,25.94,25.64,25.92,244080.350129054,14.1925,14.2475,14.0827,14.2365,244080.3501
2009-02-04 14:40:00,25.89,26.03,25.84,25.88,139602.73818875547,14.22,14.2969,14.1925,14.2145,139602.7382
2009-02-04 14:50:00,25.89,26.47,25.66,26.43,327572.6630007855,14.22,14.5386,14.0937,14.5166,327572.663
2009-02-04 15:00:00,26.44,26.55,26.18,26.32,464145.4382224217,14.5221,14.5825,14.3793,14.4562,464145.4382
2009-02-04 15:10:00,26.33,26.65,26.23,26.58,337111.4353046796,14.4617,14.6374,14.4067,14.599,337111.4353
2009-02-04 15:20:00,26.57,26.62,26.28,26.4,218157.3336325889,14.5935,14.6209,14.4342,14.5001,218157.3336
2009-02-04 15:30:00,26.39,26.53,26.15,26.21,204354.16900460105,14.4946,14.5715,14.3628,14.3958,204354.169
2009-02-04 15:40:00,26.21,26.49,26.2,26.43,315003.9277297722,14.3958,14.5495,14.3903,14.5166,315003.9277
2009-02-04 15:50:00,26.43,26.53,26.26,26.34,593872.741555381,14.5166,14.5715,14.4232,14.4672,593872.7416
2009-02-05 09:30:00,25.98,26.39,25.68,26.38,412636.06778139377,14.2694,14.4946,14.1047,14.4891,412636.0678
2009-02-05 09:40:00,26.39,26.88,26.32,26.66,422511.50263719,14.4946,14.7638,14.4562,14.6429,422511.5026
2009-02-05 09:50:00,26.66,26.83,26.39,26.76,310963.97710694646,14.6429,14.7363,14.4946,14.6978,310963.9771
2009-02-05 10:00:00,26.75,27.36,26.74,27.04,470990.9101110986,14.6923,15.0274,14.6869,14.8516,470990.9101
2009-02-05 10:10:00,27.02,27.33,26.98,27.22,246998.0922455392,14.8406,15.0109,14.8187,14.9505,246998.0922
2009-02-05 10:20:00,27.21,27.34,27.1,27.29,348445.7412187184,14.945,15.0164,14.8846,14.9889,348445.7412
2009-02-05 10:30:00,27.3,27.53,27.09,27.48,409718.3256649085,14.9944,15.1208,14.8791,15.0933,409718.3257
2009-02-05 10:40:00,27.51,27.91,27.4,27.86,437212.4340702503,15.1098,15.3295,15.0494,15.302,437212.4341
2009-02-05 10:50:00,27.86,28.43,27.7,27.93,393109.6397710695,15.302,15.6151,15.2141,15.3405,393109.6398
2009-02-05 11:00:00,27.93,28.45,27.92,28.21,288632.02783077094,15.3405,15.6261,15.335,15.4942,288632.0278
2009-02-05 11:10:00,28.21,28.27,27.81,27.81,226349.45572887445,15.4942,15.5272,15.2746,15.2746,226349.4557
2009-02-05 11:20:00,27.81,27.97,27.6,27.86,244753.67523285825,15.2746,15.3624,15.1592,15.302,244753.6752
2009-02-05 11:30:00,27.86,28.11,27.74,27.8,244641.4543822242,15.302,15.4393,15.2361,15.2691,244641.4544
2009-02-05 11:40:00,27.81,27.92,27.71,27.84,117270.78891257996,15.2746,15.335,15.2196,15.291,117270.7889
2009-02-05 11:50:00,27.85,28.07,27.72,28.06,96734.3732465492,15.2965,15.4174,15.2251,15.4119,96734.3732
2009-02-05 12:00:00,28.06,28.43,28.06,28.25,314667.26517787005,15.4119,15.6151,15.4119,15.5162,314667.2652
2009-02-05 12:10:00,28.24,28.35,27.94,27.95,205700.8192122096,15.5107,15.5711,15.346,15.3514,205700.8192
2009-02-05 12:20:00,27.94,28.02,27.78,27.8,129053.97822915496,15.346,15.3899,15.2581,15.2691,129053.9782
2009-02-05 12:30:00,27.81,28.04,27.8,27.95,106946.47065424756,15.2746,15.4009,15.2691,15.3514,106946.4707
2009-02-05 12:40:00,27.94,28.17,27.94,28.07,117046.34721131186,15.346,15.4723,15.346,15.4174,117046.3472
2009-02-05 12:50:00,28.05,28.13,27.71,28.12,152508.13601167095,15.4064,15.4503,15.2196,15.4448,152508.136
2009-02-05 13:00:00,28.13,28.34,28.07,28.33,141398.27179890024,15.4503,15.5657,15.4174,15.5602,141398.2718
2009-02-05 13:10:00,28.34,28.44,28.1,28.17,160026.93300415218,15.5657,15.6206,15.4338,15.4723,160026.933
2009-02-05 13:20:00,28.18,28.2,27.81,28.07,153293.6819661093,15.4778,15.4888,15.2746,15.4174,153293.682
2009-02-05 13:30:00,28.08,28.25,28.05,28.11,130961.73268993378,15.4228,15.5162,15.4064,15.4393,130961.7327
2009-02-05 13:40:00,28.11,28.23,27.99,28.11,138592.75053304902,15.4393,15.5052,15.3734,15.4393,138592.7505
2009-02-05 13:50:00,28.11,28.2,27.83,27.86,95724.38559084278,15.4393,15.4888,15.2855,15.302,95724.3856
2009-02-05 14:00:00,27.86,28.15,27.85,28.11,170239.03041185052,15.302,15.4613,15.2965,15.4393,170239.0304
2009-02-05 14:10:00,28.09,28.21,28.03,28.15,156548.0866344967,15.4283,15.4942,15.3954,15.4613,156548.0866
2009-02-05 14:20:00,28.13,28.44,28.12,28.44,182807.76568286383,15.4503,15.6206,15.4448,15.6206,182807.7657
2009-02-05 14:30:00,28.45,28.46,28.11,28.17,244529.2335315901,15.6261,15.6316,15.4393,15.4723,244529.2335
2009-02-05 14:40:00,28.17,28.23,27.86,27.88,188531.0290652003,15.4723,15.5052,15.302,15.313,188531.0291
2009-02-05 14:50:00,27.89,27.91,27.51,27.65,254853.5517899225,15.3185,15.3295,15.1098,15.1867,254853.5518
2009-02-05 15:00:00,27.65,27.78,27.36,27.49,255751.31859499493,15.1867,15.2581,15.0274,15.0988,255751.3186
2009-02-05 15:10:00,27.51,27.78,27.46,27.53,197508.6971159241,15.1098,15.2581,15.0823,15.1208,197508.6971
2009-02-05 15:20:00,27.54,27.86,27.54,27.84,362248.9058467063,15.1263,15.302,15.1263,15.291,362248.9058
2009-02-05 15:30:00,27.84,27.89,27.47,27.5,358433.39692514867,15.291,15.3185,15.0878,15.1043,358433.3969
2009-02-05 15:40:00,27.5,27.63,27.29,27.31,549769.9472562001,15.1043,15.1757,14.9889,14.9999,549769.9473
2009-02-05 15:50:00,27.3,27.62,27.29,27.4,634272.2477836382,14.9944,15.1702,14.9889,15.0494,634272.2478
2009-02-06 09:30:00,26.74,27.47,26.74,27.24,599034.9006845471,14.6869,15.0878,14.6869,14.9615,599034.9007
2009-02-06 09:40:00,27.23,27.27,26.94,27.04,507799.3491190663,14.956,14.978,14.7967,14.8516,507799.3491
2009-02-06 09:50:00,27.04,27.84,26.99,27.45,596902.7045225003,14.8516,15.291,14.8242,15.0768,596902.7045
2009-02-06 10:00:00,27.45,27.59,27.0,27.13,518572.55077993486,15.0768,15.1537,14.8297,14.9011,518572.5508
2009-02-06 10:10:00,27.14,27.36,27.0,27.01,392885.1980698013,14.9066,15.0274,14.8297,14.8352,392885.1981
2009-02-06 10:20:00,27.0,27.23,26.78,27.17,256424.6436987992,14.8297,14.956,14.7088,14.923,256424.6437
2009-02-06 10:30:00,27.19,27.75,27.12,27.65,465604.3092806643,14.934,15.2416,14.8956,15.1867,465604.3093
2009-02-06 10:40:00,27.65,27.76,27.37,27.71,281898.77679272805,15.1867,15.2471,15.0329,15.2196,281898.7768
2009-02-06 10:50:00,27.71,27.76,27.45,27.46,196049.8260576815,15.2196,15.2471,15.0768,15.0823,196049.8261
2009-02-06 11:00:00,27.49,27.86,27.38,27.77,205027.4941084053,15.0988,15.302,15.0384,15.2526,205027.4941
2009-02-06 11:10:00,27.78,27.78,27.62,27.7,132757.26630007854,15.2581,15.2581,15.1702,15.2141,132757.2663
2009-02-06 11:20:00,27.7,27.75,27.53,27.62,244753.67523285825,15.2141,15.2416,15.1208,15.1702,244753.6752
2009-02-06 11:30:00,27.62,27.69,27.53,27.56,110874.20042643925,15.1702,15.2086,15.1208,15.1372,110874.2004
2009-02-06 11:40:00,27.56,27.65,27.44,27.52,152283.69431040288,15.1372,15.1867,15.0713,15.1153,152283.6943
2009-02-06 11:50:00,27.51,27.62,27.33,27.46,178767.81506003815,15.1098,15.1702,15.0109,15.0823,178767.8151
2009-02-06 12:00:00,27.45,27.47,27.16,27.27,168219.05510043766,15.0768,15.0878,14.9175,14.978,168219.0551
2009-02-06 12:10:00,27.26,27.34,27.0,27.07,210862.97834137583,14.9725,15.0164,14.8297,14.8681,210862.9783
2009-02-06 12:20:00,27.08,27.24,26.97,26.98,220065.08809336773,14.8736,14.9615,14.8132,14.8187,220065.0881
2009-02-06 12:30:00,26.98,27.25,26.97,27.15,169341.26360677814,14.8187,14.967,14.8132,14.912,169341.2636
2009-02-06 12:40:00,27.17,27.21,26.96,27.01,180338.9069689148,14.923,14.945,14.8077,14.8352,180338.907
2009-02-06 12:50:00,27.0,27.14,26.98,27.05,92694.42262372348,14.8297,14.9066,14.8187,14.8571,92694.4226
2009-02-06 13:00:00,27.06,27.22,26.97,27.12,185613.28694871507,14.8626,14.9505,14.8132,14.8956,185613.2869
2009-02-06 13:10:00,27.13,27.27,27.09,27.26,124677.36505442712,14.9011,14.978,14.8791,14.9725,124677.3651
2009-02-06 13:20:00,27.23,27.3,27.06,27.2,159690.27045225003,14.956,14.9944,14.8626,14.9395,159690.2705
2009-02-06 13:30:00,27.2,27.44,27.18,27.38,201436.4268881158,14.9395,15.0713,14.9285,15.0384,201436.4269
2009-02-06 13:40:00,27.38,27.52,27.29,27.46,254629.11008865444,15.0384,15.1153,14.9889,15.0823,254629.1101
2009-02-06 13:50:00,27.46,27.5,27.34,27.37,170912.3555156548,15.0823,15.1043,15.0164,15.0329,170912.3555
2009-02-06 14:00:00,27.36,27.37,27.2,27.23,170126.80956121648,15.0274,15.0329,14.9395,14.956,170126.8096
2009-02-06 14:10:00,27.23,27.37,27.09,27.13,191224.32948041745,14.956,15.0329,14.8791,14.9011,191224.3295
2009-02-06 14:20:00,27.13,27.35,27.09,27.31,222085.0634047806,14.9011,15.0219,14.8791,14.9999,222085.0634
2009-02-06 14:30:00,27.3,27.53,27.29,27.34,355178.9922567613,14.9944,15.1208,14.9889,15.0164,355178.9923
2009-02-06 14:40:00,27.34,27.39,27.13,27.22,205364.15666030743,15.0164,15.0439,14.9011,14.9505,205364.1567
2009-02-06 14:50:00,27.21,27.34,27.07,27.29,180900.01122208504,14.945,15.0164,14.8681,14.9889,180900.0112
2009-02-06 15:00:00,27.29,27.36,27.01,27.11,331612.6136236112,14.9889,15.0274,14.8352,14.8901,331612.6136
2009-02-06 15:10:00,27.12,27.29,27.03,27.23,216922.9042756144,14.8956,14.9889,14.8461,14.956,216922.9043
2009-02-06 15:20:00,27.23,27.55,27.21,27.45,561889.7991246773,14.956,15.1317,14.945,15.0768,561889.7991
2009-02-06 15:30:00,27.45,27.73,27.4,27.64,473123.10627314553,15.0768,15.2306,15.0494,15.1812,473123.1063
2009-02-06 15:40:00,27.64,28.2,27.64,27.86,726293.3453035573,15.1812,15.4888,15.1812,15.302,726293.3453
2009-02-06 15:50:00,27.86,28.01,27.58,27.8,956121.6474020872,15.302,15.3844,15.1482,15.2691,956121.6474
2009-02-09 09:30:00,28.15,28.46,27.91,28.3,525530.2435192459,15.4613,15.6316,15.3295,15.5437,525530.2435
2009-02-09 09:40:00,28.31,28.74,28.08,28.69,514644.8210077432,15.5492,15.7854,15.4228,15.7579,514644.821
2009-02-09 09:50:00,28.71,28.84,28.31,28.35,335877.00594770507,15.7689,15.8403,15.5492,15.5711,335877.0059
2009-02-09 10:00:00,28.35,28.43,27.34,27.58,613735.8321176075,15.5711,15.6151,15.0164,15.1482,613735.8321
2009-02-09 10:10:00,27.59,27.89,27.46,27.8,238918.19099988777,15.1537,15.3185,15.0823,15.2691,238918.191
2009-02-09 10:20:00,27.83,28.13,27.77,27.84,185725.5077993491,15.2855,15.4503,15.2526,15.291,185725.5078
2009-02-09 10:30:00,27.85,27.9,27.44,27.89,241723.71226573896,15.2965,15.324,15.0713,15.3185,241723.7123
2009-02-09 10:40:00,27.91,28.35,27.89,28.29,207047.4694198182,15.3295,15.5711,15.3185,15.5382,207047.4694
2009-02-09 10:50:00,28.29,28.37,28.08,28.34,184491.0784423746,15.5382,15.5821,15.4228,15.5657,184491.0784
2009-02-09 11:00:00,28.32,28.33,27.98,28.03,336101.44764897315,15.5547,15.5602,15.3679,15.3954,336101.4476
2009-02-09 11:10:00,28.03,28.03,27.8,27.86,276399.9551116597,15.3954,15.3954,15.2691,15.302,276399.9551
2009-02-09 11:20:00,27.85,28.28,27.84,28.17,226237.2348782404,15.2965,15.5327,15.291,15.4723,226237.2349
2009-02-09 11:30:00,28.18,28.2,27.85,28.08,244865.8960834923,15.4778,15.4888,15.2965,15.4228,244865.8961
2009-02-09 11:40:00,28.06,28.09,27.94,28.03,130400.62843676354,15.4119,15.4283,15.346,15.3954,130400.6284
2009-02-09 11:50:00,28.05,28.06,27.94,27.96,102457.63662888564,15.4064,15.4119,15.346,15.3569,102457.6366
2009-02-09 12:00:00,27.96,28.03,27.86,27.97,224329.4804174616,15.3569,15.3954,15.302,15.3624,224329.4804
2009-02-09 12:10:00,27.98,28.02,27.9,27.99,142520.4803052407,15.3679,15.3899,15.324,15.3734,142520.4803
2009-02-09 12:20:00,28.0,28.18,27.97,28.13,161261.3623611267,15.3789,15.4778,15.3624,15.4503,161261.3624
2009-02-09 12:30:00,28.15,28.16,27.91,27.94,128605.09482661878,15.4613,15.4668,15.3295,15.346,128605.0948
2009-02-09 12:40:00,27.94,28.03,27.89,27.94,89215.576254068,15.346,15.3954,15.3185,15.346,89215.5763
2009-02-09 12:50:00,27.93,28.11,27.93,27.99,127482.8863202783,15.3405,15.4393,15.3405,15.3734,127482.8863
2009-02-09 13:00:00,27.99,28.05,27.96,28.03,81921.22096285489,15.3734,15.4064,15.3569,15.3954,81921.221
2009-02-09 13:10:00,28.03,28.08,28.01,28.03,155986.98238132644,15.3954,15.4228,15.3844,15.3954,155986.9824
2009-02-09 13:20:00,28.03,28.03,27.93,27.93,121984.06463920996,15.3954,15.3954,15.3405,15.3405,121984.0646
2009-02-09 13:30:00,27.92,27.96,27.56,27.77,231848.2774099428,15.335,15.3569,15.1372,15.2526,231848.2774
2009-02-09 13:40:00,27.77,27.83,27.72,27.81,101559.86982381326,15.2526,15.2855,15.2251,15.2746,101559.8698
2009-02-09 13:50:00,27.8,27.94,27.78,27.93,93143.30602625968,15.2691,15.346,15.2581,15.3405,93143.306
2009-02-09 14:00:00,27.94,28.03,27.9,28.0,125350.6901582314,15.346,15.3954,15.324,15.3789,125350.6902
2009-02-09 14:10:00,28.0,28.03,27.59,27.61,228032.7684883852,15.3789,15.3954,15.1537,15.1647,228032.7685
2009-02-09 14:20:00,27.62,27.7,27.45,27.53,250589.1594658288,15.1702,15.2141,15.0768,15.1208,250589.1595
2009-02-09 14:30:00,27.53,27.55,27.39,27.46,277409.9427673662,15.1208,15.1317,15.0439,15.0823,277409.9428
2009-02-09 14:40:00,27.45,27.49,27.11,27.37,311412.8605094826,15.0768,15.0988,14.8901,15.0329,311412.8605
2009-02-09 14:50:00,27.37,27.67,27.36,27.66,206935.24856918416,15.0329,15.1977,15.0274,15.1922,206935.2486
2009-02-09 15:00:00,27.64,27.78,27.62,27.77,281001.0099876557,15.1812,15.2581,15.1702,15.2526,281001.01
2009-02-09 15:10:00,27.78,27.87,27.66,27.85,292110.87420042645,15.2581,15.3075,15.1922,15.2965,292110.8742
2009-02-09 15:20:00,27.85,28.13,27.83,28.11,326787.1170463472,15.2965,15.4503,15.2855,15.4393,326787.117
2009-02-09 15:30:00,28.11,28.2,27.79,27.8,377398.7206823027,15.4393,15.4888,15.2636,15.2691,377398.7207
2009-02-09 15:40:00,27.81,27.92,27.78,27.85,302435.19245875883,15.2746,15.335,15.2581,15.2965,302435.1925
2009-02-09 15:50:00,27.86,27.96,27.84,27.9,477611.94029850746,15.302,15.3569,15.291,15.324,477611.9403
2009-02-10 09:30:00,26.46,26.84,26.29,26.54,382448.6589608349,14.5331,14.7418,14.4397,14.577,382448.659
2009-02-10 09:40:00,26.58,27.12,26.46,27.06,332173.7178767815,14.599,14.8956,14.5331,14.8626,332173.7179
2009-02-10 09:50:00,27.06,27.31,26.89,26.96,279991.02233194927,14.8626,14.9999,14.7692,14.8077,279991.0223
2009-02-10 10:00:00,26.96,26.96,26.76,26.92,216922.9042756144,14.8077,14.8077,14.6978,14.7857,216922.9043
2009-02-10 10:10:00,26.93,26.95,26.2,26.23,463696.5548198855,14.7912,14.8022,14.3903,14.4067,463696.5548
2009-02-10 10:20:00,26.23,26.28,26.02,26.02,479295.25305801816,14.4067,14.4342,14.2914,14.2914,479295.2531
2009-02-10 10:30:00,26.03,26.23,25.9,25.99,393895.1857255078,14.2969,14.4067,14.2255,14.2749,393895.1857
2009-02-10 10:40:00,26.03,26.29,25.92,26.27,159016.94534844573,14.2969,14.4397,14.2365,14.4287,159016.9453
2009-02-10 10:50:00,26.27,26.71,26.25,26.6,222646.16765795083,14.4287,14.6704,14.4177,14.61,222646.1677
2009-02-10 11:00:00,26.59,26.91,25.98,26.05,476377.5109415329,14.6045,14.7802,14.2694,14.3079,476377.5109
2009-02-10 11:10:00,26.04,26.14,25.77,26.05,507238.24486589606,14.3024,14.3573,14.1541,14.3079,507238.2449
2009-02-10 11:20:00,26.05,26.41,26.05,26.11,379082.0334418135,14.3079,14.5056,14.3079,14.3408,379082.0334
2009-02-10 11:30:00,26.08,26.1,24.96,25.16,650207.608573673,14.3244,14.3353,13.7092,13.819,650207.6086
2009-02-10 11:40:00,25.17,25.27,24.97,25.18,684659.4097183256,13.8245,13.8795,13.7147,13.83,684659.4097
2009-02-10 11:50:00,25.19,25.84,25.04,25.62,467399.8428908091,13.8355,14.1925,13.7531,14.0717,467399.8429
2009-02-10 12:00:00,25.62,25.72,25.33,25.34,284816.5189092133,14.0717,14.1266,13.9124,13.9179,284816.5189
2009-02-10 12:10:00,25.37,25.8,25.37,25.72,172820.10997643362,13.9344,14.1706,13.9344,14.1266,172820.11
2009-02-10 12:20:00,25.72,25.72,25.28,25.46,250140.2760632925,14.1266,14.1266,13.885,13.9838,250140.2761
2009-02-10 12:30:00,25.44,25.63,25.27,25.47,129278.41993042309,13.9728,14.0772,13.8795,13.9893,129278.4199
2009-02-10 12:40:00,25.47,25.54,25.35,25.49,137246.10032544046,13.9893,14.0278,13.9234,14.0003,137246.1003
2009-02-10 12:50:00,25.49,25.57,25.22,25.24,226237.2348782404,14.0003,14.0442,13.852,13.863,226237.2349
2009-02-10 13:00:00,25.24,25.24,24.97,25.0,187969.92481203008,13.863,13.863,13.7147,13.7312,187969.9248
2009-02-10 13:10:00,25.0,25.06,24.79,24.79,294355.2912131073,13.7312,13.7641,13.6158,13.6158,294355.2912
2009-02-10 13:20:00,24.8,24.9,24.58,24.84,344518.01144652674,13.6213,13.6762,13.5005,13.6433,344518.0114
2009-02-10 13:30:00,24.86,25.04,24.76,25.02,184266.6367411065,13.6543,13.7531,13.5993,13.7422,184266.6367
2009-02-10 13:40:00,25.02,25.06,24.94,25.0,138256.08798114688,13.7422,13.7641,13.6982,13.7312,138256.088
2009-02-10 13:50:00,25.0,25.06,24.9,24.92,199640.89327797104,13.7312,13.7641,13.6762,13.6872,199640.8933
2009-02-10 14:00:00,24.92,25.09,24.83,24.84,261137.9194254292,13.6872,13.7806,13.6378,13.6433,261137.9194
2009-02-10 14:10:00,24.85,24.86,24.66,24.74,158006.9576927393,13.6488,13.6543,13.5444,13.5884,158006.9577
2009-02-10 14:20:00,24.73,24.73,24.61,24.65,175625.6312422848,13.5829,13.5829,13.517,13.5389,175625.6312
2009-02-10 14:30:00,24.64,24.74,24.53,24.73,213668.49960722704,13.5334,13.5884,13.473,13.5829,213668.4996
2009-02-10 14:40:00,24.75,25.0,24.73,24.86,285938.7274155538,13.5939,13.7312,13.5829,13.6543,285938.7274
2009-02-10 14:50:00,24.85,24.88,24.59,24.67,202670.8562450904,13.6488,13.6653,13.506,13.5499,202670.8562
2009-02-10 15:00:00,24.67,24.92,24.65,24.75,296936.3707776905,13.5499,13.6872,13.5389,13.5939,296936.3708
2009-02-10 15:10:00,24.75,24.75,24.34,24.44,424082.59454606666,13.5939,13.5939,13.3687,13.4236,424082.5945
2009-02-10 15:20:00,24.44,24.66,24.33,24.51,363371.1143530468,13.4236,13.5444,13.3632,13.462,363371.1144
2009-02-10 15:30:00,24.51,24.67,24.43,24.51,710806.8679160587,13.462,13.5499,13.4181,13.462,710806.8679
2009-02-10 15:40:00,24.51,24.8,24.36,24.64,902480.0807990124,13.462,13.6213,13.3796,13.5334,902480.0808
2009-02-10 15:50:00,24.63,24.79,24.4,24.56,1141398.2717989,13.5279,13.6158,13.4016,13.4895,1141398.2718
2009-02-11 09:30:00,25.44,25.44,24.65,25.34,435416.9004601055,13.9728,13.9728,13.5389,13.9179,435416.9005
2009-02-11 09:40:00,25.33,25.41,24.83,25.06,305128.49287397595,13.9124,13.9564,13.6378,13.7641,305128.4929
2009-02-11 09:50:00,25.08,25.49,25.03,25.25,248008.07990124563,13.7751,14.0003,13.7476,13.8685,248008.0799
2009-02-11 10:00:00,25.25,25.32,24.75,24.87,238805.97014925373,13.8685,13.9069,13.5939,13.6598,238805.9701
2009-02-11 10:10:00,24.88,24.9,24.71,24.72,175064.52698911456,13.6653,13.6762,13.5719,13.5774,175064.527
2009-02-11 10:20:00,24.72,25.0,24.69,24.7,124452.923353159,13.5774,13.7312,13.5609,13.5664,124452.9234
2009-02-11 10:30:00,24.71,24.81,24.46,24.56,268544.4955672764,13.5719,13.6268,13.4346,13.4895,268544.4956
2009-02-11 10:40:00,24.59,24.9,24.57,24.83,184603.29929300863,13.506,13.6762,13.495,13.6378,184603.2993
2009-02-11 10:50:00,24.83,25.05,24.83,24.9,162944.6751206374,13.6378,13.7586,13.6378,13.6762,162944.6751
2009-02-11 11:00:00,24.87,24.9,24.65,24.69,119402.98507462686,13.6598,13.6762,13.5389,13.5609,119402.9851
2009-02-11 11:10:00,24.69,25.16,24.62,25.05,165974.6380877567,13.5609,13.819,13.5225,13.7586,165974.6381
2009-02-11 11:20:00,25.05,25.17,24.95,25.05,70025.81079564583,13.7586,13.8245,13.7037,13.7586,70025.8108
2009-02-11 11:30:00,25.02,25.33,25.02,25.12,117383.009763214,13.7422,13.9124,13.7422,13.7971,117383.0098
2009-02-11 11:40:00,25.11,25.3,25.0,25.08,140724.94669509595,13.7916,13.8959,13.7312,13.7751,140724.9467
2009-02-11 11:50:00,25.08,25.2,24.99,25.07,59477.05083604533,13.7751,13.841,13.7257,13.7696,59477.0508
2009-02-11 12:00:00,25.08,25.26,25.05,25.24,50611.60363595556,13.7751,13.874,13.7586,13.863,50611.6036
2009-02-11 12:10:00,25.25,25.25,24.83,24.95,119964.0893277971,13.8685,13.8685,13.6378,13.7037,119964.0893
2009-02-11 12:20:00,24.94,24.99,24.81,24.83,117944.11401638424,13.6982,13.7257,13.6268,13.6378,117944.114
2009-02-11 12:30:00,24.83,25.07,24.8,25.06,87868.92604645943,13.6378,13.7696,13.6213,13.7641,87868.926
2009-02-11 12:40:00,25.08,25.22,25.03,25.13,86522.27583885085,13.7751,13.852,13.7476,13.8026,86522.2758
2009-02-11 12:50:00,25.13,25.18,24.82,24.87,80574.57075524631,13.8026,13.83,13.6323,13.6598,80574.5708
2009-02-11 13:00:00,24.88,25.05,24.78,24.8,72270.22780832679,13.6653,13.7586,13.6103,13.6213,72270.2278
2009-02-11 13:10:00,24.79,24.94,24.78,24.87,102569.85747951968,13.6158,13.6982,13.6103,13.6598,102569.8575
2009-02-11 13:20:00,24.87,24.96,24.85,24.92,85063.40478060824,13.6598,13.7092,13.6488,13.6872,85063.4048
2009-02-11 13:30:00,24.93,24.94,24.67,24.71,139266.07563685332,13.6927,13.6982,13.5499,13.5719,139266.0756
2009-02-11 13:40:00,24.73,24.73,24.33,24.34,149590.39389518573,13.5829,13.5829,13.3632,13.3687,149590.3939
2009-02-11 13:50:00,24.34,24.59,24.31,24.41,215239.59151610368,13.3687,13.506,13.3522,13.4071,215239.5915
2009-02-11 14:00:00,24.42,24.51,24.14,24.31,216586.24172371224,13.4126,13.462,13.2588,13.3522,216586.2417
2009-02-11 14:10:00,24.31,24.38,23.98,24.0,172146.78487262933,13.3522,13.3906,13.1709,13.1819,172146.7849
2009-02-11 14:20:00,24.0,24.41,23.91,24.37,274267.75894961285,13.1819,13.4071,13.1325,13.3851,274267.7589
2009-02-11 14:30:00,24.38,24.59,24.3,24.57,157782.5159914712,13.3906,13.506,13.3467,13.495,157782.516
2009-02-11 14:40:00,24.59,24.6,24.41,24.46,133206.14970261473,13.506,13.5115,13.4071,13.4346,133206.1497
2009-02-11 14:50:00,24.48,24.89,24.46,24.75,414992.7056447088,13.4456,13.6708,13.4346,13.5939,414992.7056
2009-02-11 15:00:00,24.76,24.89,24.62,24.78,202446.41454382223,13.5993,13.6708,13.5225,13.6103,202446.4145
2009-02-11 15:10:00,24.8,25.13,24.78,24.93,228481.6518909213,13.6213,13.8026,13.6103,13.6927,228481.6519
2009-02-11 15:20:00,24.94,24.94,24.68,24.76,247671.4173493435,13.6982,13.6982,13.5554,13.5993,247671.4173
2009-02-11 15:30:00,24.75,24.85,24.46,24.46,289529.7946358433,13.5939,13.6488,13.4346,13.4346,289529.7946
2009-02-11 15:40:00,24.46,24.66,24.35,24.59,345527.99910223315,13.4346,13.5444,13.3742,13.506,345527.9991
2009-02-11 15:50:00,24.59,24.96,24.55,24.85,694871.507126024,13.506,13.7092,13.484,13.6488,694871.5071
2009-02-12 09:30:00,24.31,24.42,23.92,24.16,362810.01009987656,13.3522,13.4126,13.138,13.2698,362810.0101
2009-02-12 09:40:00,24.12,24.26,24.03,24.24,228257.2101896532,13.2478,13.3247,13.1984,13.3137,228257.2102
2009-02-12 09:50:00,24.23,24.33,24.06,24.31,325328.2459881045,13.3082,13.3632,13.2149,13.3522,325328.246
2009-02-12 10:00:00,24.28,24.63,24.22,24.44,303669.6218157333,13.3357,13.5279,13.3028,13.4236,303669.6218
2009-02-12 10:10:00,24.44,24.51,24.31,24.38,220850.6340478061,13.4236,13.462,13.3522,13.3906,220850.634
2009-02-12 10:20:00,24.38,24.61,24.29,24.56,150263.71899899,13.3906,13.517,13.3412,13.4895,150263.719
2009-02-12 10:30:00,24.56,24.56,24.18,24.22,156772.52833576477,13.4895,13.4895,13.2808,13.3028,156772.5283
2009-02-12 10:40:00,24.24,24.51,24.22,24.49,210975.19919200987,13.3137,13.462,13.3028,13.4511,210975.1992
2009-02-12 10:50:00,24.5,24.51,24.23,24.42,195488.72180451127,13.4565,13.462,13.3082,13.4126,195488.7218
2009-02-12 11:00:00,24.42,24.45,24.19,24.31,139827.17989002354,13.4126,13.4291,13.2863,13.3522,139827.1799
2009-02-12 11:10:00,24.32,24.32,23.87,23.89,148131.5228369431,13.3577,13.3577,13.1105,13.1215,148131.5228
2009-02-12 11:20:00,23.88,24.18,23.84,24.1,119515.2059252609,13.116,13.2808,13.094,13.2368,119515.2059
2009-02-12 11:30:00,24.1,24.2,24.08,24.08,101110.98642127706,13.2368,13.2918,13.2259,13.2259,101110.9864
2009-02-12 11:40:00,24.1,24.39,24.09,24.24,204354.16900460105,13.2368,13.3961,13.2314,13.3137,204354.169
2009-02-12 11:50:00,24.23,24.27,23.92,23.92,128268.43227471664,13.3082,13.3302,13.138,13.138,128268.4323
2009-02-12 12:00:00,23.93,24.15,23.91,24.08,67893.61463359892,13.1435,13.2643,13.1325,13.2259,67893.6146
2009-02-12 12:10:00,24.1,24.12,23.92,24.09,93255.52687689372,13.2368,13.2478,13.138,13.2314,93255.5269
2009-02-12 12:20:00,24.1,24.31,24.08,24.26,102794.29918078778,13.2368,13.3522,13.2259,13.3247,102794.2992
2009-02-12 12:30:00,24.29,24.31,24.11,24.18,67108.06867916058,13.3412,13.3522,13.2423,13.2808,67108.0687
2009-02-12 12:40:00,24.17,24.18,24.02,24.11,77544.60778812703,13.2753,13.2808,13.1929,13.2423,77544.6078
2009-02-12 12:50:00,24.09,24.22,24.04,24.06,44888.34025361912,13.2314,13.3028,13.2039,13.2149,44888.3403
2009-02-12 13:00:00,24.06,24.1,23.92,24.1,81360.11670968466,13.2149,13.2368,13.138,13.2368,81360.1167
2009-02-12 13:10:00,24.09,24.24,23.88,23.89,143418.2471103131,13.2314,13.3137,13.116,13.1215,143418.2471
2009-02-12 13:20:00,23.87,24.02,23.84,23.95,131186.17439120187,13.1105,13.1929,13.094,13.1545,131186.1744
2009-02-12 13:30:00,23.94,24.05,23.74,23.75,130400.62843676354,13.149,13.2094,13.0391,13.0446,130400.6284
2009-02-12 13:40:00,23.74,23.92,23.72,23.84,91908.87666928516,13.0391,13.138,13.0281,13.094,91908.8767
2009-02-12 13:50:00,23.86,24.03,23.85,24.01,156211.42408259457,13.105,13.1984,13.0995,13.1874,156211.4241
2009-02-12 14:00:00,23.99,24.02,23.76,23.89,106160.9246998092,13.1764,13.1929,13.0501,13.1215,106160.9247
2009-02-12 14:10:00,23.89,24.06,23.79,23.84,147121.53518123666,13.1215,13.2149,13.0666,13.094,147121.5352
2009-02-12 14:20:00,23.81,23.9,23.72,23.77,112220.8506340478,13.0776,13.127,13.0281,13.0556,112220.8506
2009-02-12 14:30:00,23.76,23.85,23.62,23.65,144091.57221411736,13.0501,13.0995,12.9732,12.9897,144091.5722
2009-02-12 14:40:00,23.64,23.75,23.59,23.75,166311.30063965885,12.9842,13.0446,12.9567,13.0446,166311.3006
2009-02-12 14:50:00,23.75,23.78,23.63,23.75,204354.16900460105,13.0446,13.0611,12.9787,13.0446,204354.169
2009-02-12 15:00:00,23.74,23.79,23.49,23.74,369431.0402872853,13.0391,13.0666,12.9018,13.0391,369431.0403
2009-02-12 15:10:00,23.75,24.1,23.75,23.94,402423.9703736954,13.0446,13.2368,13.0446,13.149,402423.9704
2009-02-12 15:20:00,23.94,24.58,23.84,24.56,503310.5150937044,13.149,13.5005,13.094,13.4895,503310.5151
2009-02-12 15:30:00,24.57,24.6,24.27,24.4,458758.8373919874,13.495,13.5115,13.3302,13.4016,458758.8374
2009-02-12 15:40:00,24.41,24.77,24.35,24.64,567276.3999551117,13.4071,13.6048,13.3742,13.5334,567276.4
2009-02-12 15:50:00,24.66,25.26,24.57,25.14,942094.0410728313,13.5444,13.874,13.495,13.8081,942094.0411
2009-02-13 09:30:00,24.67,25.36,24.24,24.94,348894.6246212546,13.5499,13.9289,13.3137,13.6982,348894.6246
2009-02-13 09:40:00,24.94,25.04,24.75,24.92,177421.16485242956,13.6982,13.7531,13.5939,13.6872,177421.1649
2009-02-13 09:50:00,24.92,25.04,24.68,25.01,160924.69980922455,13.6872,13.7531,13.5554,13.7367,160924.6998
2009-02-13 10:00:00,25.01,25.19,24.96,25.0,218045.11278195487,13.7367,13.8355,13.7092,13.7312,218045.1128
2009-02-13 10:10:00,25.0,25.09,24.77,24.97,145550.44327236,13.7312,13.7806,13.6048,13.7147,145550.4433
2009-02-13 10:20:00,24.99,25.28,24.99,25.2,142183.81775333858,13.7257,13.885,13.7257,13.841,142183.8178
2009-02-13 10:30:00,25.2,25.33,25.11,25.18,123779.59824935472,13.841,13.9124,13.7916,13.83,123779.5982
2009-02-13 10:40:00,25.21,25.23,24.96,24.98,98866.56940859611,13.8465,13.8575,13.7092,13.7202,98866.5694
2009-02-13 10:50:00,24.96,25.08,24.95,25.0,115138.59275053303,13.7092,13.7751,13.7037,13.7312,115138.5928
2009-02-13 11:00:00,24.99,25.0,24.75,24.83,110537.53787453708,13.7257,13.7312,13.5939,13.6378,110537.5379
2009-02-13 11:10:00,24.81,24.9,24.66,24.69,266524.52025586355,13.6268,13.6762,13.5444,13.5609,266524.5203
2009-02-13 11:20:00,24.67,24.67,24.44,24.53,125911.79441140164,13.5499,13.5499,13.4236,13.473,125911.7944
2009-02-13 11:30:00,24.51,24.75,24.46,24.51,207384.1319717204,13.462,13.5939,13.4346,13.462,207384.132
2009-02-13 11:40:00,24.51,24.54,24.24,24.29,179665.58186511052,13.462,13.4785,13.3137,13.3412,179665.5819
2009-02-13 11:50:00,24.29,24.47,24.26,24.28,116260.80125687351,13.3412,13.4401,13.3247,13.3357,116260.8013
2009-02-13 12:00:00,24.27,24.38,24.02,24.06,217371.78767815052,13.3302,13.3906,13.1929,13.2149,217371.7877
2009-02-13 12:10:00,24.06,24.24,24.06,24.22,154864.77387498596,13.2149,13.3137,13.2149,13.3028,154864.7739
2009-02-13 12:20:00,24.23,24.41,24.14,24.39,114240.82594546066,13.3082,13.4071,13.2588,13.3961,114240.8259
2009-02-13 12:30:00,24.41,24.49,24.29,24.32,96061.04814274493,13.4071,13.4511,13.3412,13.3577,96061.0481
2009-02-13 12:40:00,24.32,24.42,24.26,24.37,102682.07833015372,13.3577,13.4126,13.3247,13.3851,102682.0783
2009-02-13 12:50:00,24.37,24.39,24.08,24.13,148468.18538884525,13.3851,13.3961,13.2259,13.2533,148468.1854
2009-02-13 13:00:00,24.11,24.22,24.07,24.09,115699.69700370327,13.2423,13.3028,13.2204,13.2314,115699.697
2009-02-13 13:10:00,24.08,24.21,23.99,24.18,162944.6751206374,13.2259,13.2973,13.1764,13.2808,162944.6751
2009-02-13 13:20:00,24.19,24.46,24.19,24.45,147907.081135675,13.2863,13.4346,13.2863,13.4291,147907.0811
2009-02-13 13:30:00,24.45,24.48,24.17,24.34,114016.38424419257,13.4291,13.4456,13.2753,13.3687,114016.3842
2009-02-13 13:40:00,24.34,24.68,24.24,24.67,137470.54202670854,13.3687,13.5554,13.3137,13.5499,137470.542
2009-02-13 13:50:00,24.65,24.83,24.5,24.58,336325.8893502413,13.5389,13.6378,13.4565,13.5005,336325.8894
2009-02-13 14:00:00,24.58,24.75,24.34,24.42,154191.4487711817,13.5005,13.5939,13.3687,13.4126,154191.4488
2009-02-13 14:10:00,24.42,24.66,24.35,24.51,133879.47480641902,13.4126,13.5444,13.3742,13.462,133879.4748
2009-02-13 14:20:00,24.51,24.6,24.29,24.34,154640.33217371788,13.462,13.5115,13.3412,13.3687,154640.3322
2009-02-13 14:30:00,24.34,24.34,24.18,24.26,144203.79306475143,13.3687,13.3687,13.2808,13.3247,144203.7931
2009-02-13 14:40:00,24.26,24.34,24.1,24.14,159353.60790034788,13.3247,13.3687,13.2368,13.2588,159353.6079
2009-02-13 14:50:00,24.16,24.4,24.06,24.2,142071.5969027045,13.2698,13.4016,13.2149,13.2918,142071.5969
2009-02-13 15:00:00,24.21,24.38,24.06,24.13,205139.71495903932,13.2973,13.3906,13.2149,13.2533,205139.715
2009-02-13 15:10:00,24.17,24.17,23.91,24.03,237683.76164291325,13.2753,13.2753,13.1325,13.1984,237683.7616
2009-02-13 15:20:00,24.02,24.28,24.01,24.25,198855.3473235327,13.1929,13.3357,13.1874,13.3192,198855.3473
2009-02-13 15:30:00,24.26,24.45,24.22,24.34,238581.5284479856,13.3247,13.4291,13.3028,13.3687,238581.5284
2009-02-13 15:40:00,24.32,24.42,24.14,24.27,289642.0154864773,13.3577,13.4126,13.2588,13.3302,289642.0155
2009-02-13 15:50:00,24.25,24.31,23.85,23.9,713836.830883178,13.3192,13.3522,13.0995,13.127,713836.8309
2009-02-17 09:30:00,22.84,22.89,22.37,22.46,476938.6151947032,12.5448,12.5723,12.2866,12.3361,476938.6152
2009-02-17 09:40:00,22.46,22.47,22.21,22.24,376500.9538772304,12.3361,12.3416,12.1988,12.2152,376500.9539
2009-02-17 09:50:00,22.29,22.47,21.97,22.43,358657.83862641675,12.2427,12.3416,12.067,12.3196,358657.8386
2009-02-17 10:00:00,22.44,22.64,22.43,22.53,422511.50263719,12.3251,12.4349,12.3196,12.3745,422511.5026
2009-02-17 10:10:00,22.52,22.58,22.15,22.16,330827.0676691729,12.369,12.402,12.1658,12.1713,330827.0677
2009-02-17 10:20:00,22.16,22.26,22.02,22.26,302547.41330939287,12.1713,12.2262,12.0944,12.2262,302547.4133
2009-02-17 10:30:00,22.25,22.3,22.01,22.04,232072.71911121084,12.2207,12.2482,12.0889,12.1054,232072.7191
2009-02-17 10:40:00,22.05,22.17,21.88,22.06,267310.0662103019,12.1109,12.1768,12.0175,12.1164,267310.0662
2009-02-17 10:50:00,22.08,22.38,22.06,22.31,243407.0250252497,12.1274,12.2921,12.1164,12.2537,243407.025
2009-02-17 11:00:00,22.29,22.29,22.13,22.25,183593.3116373022,12.2427,12.2427,12.1548,12.2207,183593.3116
2009-02-17 11:10:00,22.25,22.53,22.22,22.49,242172.5956682752,12.2207,12.3745,12.2043,12.3526,242172.5957
2009-02-17 11:20:00,22.49,22.55,22.29,22.32,172595.66827516552,12.3526,12.3855,12.2427,12.2592,172595.6683
2009-02-17 11:30:00,22.33,22.33,22.14,22.22,121759.62293794188,12.2647,12.2647,12.1603,12.2043,121759.6229
2009-02-17 11:40:00,22.21,22.32,22.15,22.21,127482.8863202783,12.1988,12.2592,12.1658,12.1988,127482.8863
2009-02-17 11:50:00,22.21,22.28,22.13,22.21,128605.09482661878,12.1988,12.2372,12.1548,12.1988,128605.0948
2009-02-17 12:00:00,22.2,22.32,22.11,22.26,231399.39400740652,12.1933,12.2592,12.1438,12.2262,231399.394
2009-02-17 12:10:00,22.27,22.32,22.21,22.22,192009.87543485576,12.2317,12.2592,12.1988,12.2043,192009.8754
2009-02-17 12:20:00,22.22,22.22,22.04,22.07,161710.24576366288,12.2043,12.2043,12.1054,12.1219,161710.2458
2009-02-17 12:30:00,22.09,22.18,22.01,22.05,96846.59409718325,12.1329,12.1823,12.0889,12.1109,96846.5941
2009-02-17 12:40:00,22.05,22.16,21.97,22.0,154528.1113230838,12.1109,12.1713,12.067,12.0834,154528.1113
2009-02-17 12:50:00,22.0,22.09,21.94,22.09,124677.36505442712,12.0834,12.1329,12.0505,12.1329,124677.3651
2009-02-17 13:00:00,22.09,22.11,21.85,21.88,120525.19358096732,12.1329,12.1438,12.001,12.0175,120525.1936
2009-02-17 13:10:00,21.87,21.89,21.83,21.84,146448.2100774324,12.012,12.023,11.9901,11.9955,146448.2101
2009-02-17 13:20:00,21.83,21.87,21.64,21.72,210638.5366401077,11.9901,12.012,11.8857,11.9296,210638.5366
2009-02-17 13:30:00,21.7,22.0,21.68,21.89,207047.4694198182,11.9187,12.0834,11.9077,12.023,207047.4694
2009-02-17 13:40:00,21.89,22.17,21.89,22.05,200314.2183817753,12.023,12.1768,12.023,12.1109,200314.2184
2009-02-17 13:50:00,22.05,22.12,21.92,22.01,150712.6024015262,12.1109,12.1493,12.0395,12.0889,150712.6024
2009-02-17 14:00:00,22.02,22.12,21.89,21.99,119515.2059252609,12.0944,12.1493,12.023,12.0779,119515.2059
2009-02-17 14:10:00,21.99,22.09,21.88,21.93,215688.47491863987,12.0779,12.1329,12.0175,12.045,215688.4749
2009-02-17 14:20:00,21.92,22.03,21.86,21.86,210189.6532375716,12.0395,12.0999,12.0065,12.0065,210189.6532
2009-02-17 14:30:00,21.87,22.1,21.84,21.98,248120.3007518797,12.012,12.1384,11.9955,12.0724,248120.3008
2009-02-17 14:40:00,21.98,22.02,21.75,21.83,231736.0565593087,12.0724,12.0944,11.9461,11.9901,231736.0566
2009-02-17 14:50:00,21.83,21.89,21.68,21.75,225676.13062507013,11.9901,12.023,11.9077,11.9461,225676.1306
2009-02-17 15:00:00,21.74,21.85,21.62,21.83,324991.58343620243,11.9406,12.001,11.8747,11.9901,324991.5834
2009-02-17 15:10:00,21.84,21.91,21.64,21.66,293120.86185613286,11.9955,12.034,11.8857,11.8967,293120.8619
2009-02-17 15:20:00,21.66,21.73,21.5,21.54,372012.1198518685,11.8967,11.9351,11.8088,11.8308,372012.1199
2009-02-17 15:30:00,21.54,22.17,21.52,22.02,779486.028504096,11.8308,12.1768,11.8198,12.0944,779486.0285
2009-02-17 15:40:00,22.02,22.03,21.62,21.64,691504.8816070026,12.0944,12.0999,11.8747,11.8857,691504.8816
2009-02-17 15:50:00,21.64,21.73,21.45,21.54,1088430.0302996296,11.8857,11.9351,11.7813,11.8308,1088430.0303
2009-02-18 09:30:00,22.22,22.48,21.71,21.93,398384.0197508697,12.2043,12.3471,11.9241,12.045,398384.0198
2009-02-18 09:40:00,21.93,22.36,21.87,21.97,293008.6410054988,12.045,12.2812,12.012,12.067,293008.641
2009-02-18 09:50:00,21.97,22.03,21.56,21.66,202895.2979463584,12.067,12.0999,11.8418,11.8967,202895.2979
2009-02-18 10:00:00,21.67,21.74,21.16,21.17,481539.6700706991,11.9022,11.9406,11.6221,11.6276,481539.6701
2009-02-18 10:10:00,21.17,21.32,20.88,21.26,338458.08551228815,11.6276,11.7099,11.4683,11.677,338458.0855
2009-02-18 10:20:00,21.23,21.59,21.23,21.48,252496.91392660755,11.6605,11.8582,11.6605,11.7978,252496.9139
2009-02-18 10:30:00,21.48,21.74,21.35,21.37,167657.9508472674,11.7978,11.9406,11.7264,11.7374,167657.9508
2009-02-18 10:40:00,21.37,21.56,21.25,21.25,204690.8315565032,11.7374,11.8418,11.6715,11.6715,204690.8316
2009-02-18 10:50:00,21.28,21.36,21.08,21.22,139490.51733812143,11.688,11.7319,11.5781,11.655,139490.5173
2009-02-18 11:00:00,21.21,21.36,21.09,21.35,123779.59824935472,11.6495,11.7319,11.5836,11.7264,123779.5982
2009-02-18 11:10:00,21.35,21.74,21.32,21.65,119851.86847716304,11.7264,11.9406,11.7099,11.8912,119851.8685
2009-02-18 11:20:00,21.66,22.1,21.66,22.03,161710.24576366288,11.8967,12.1384,11.8967,12.0999,161710.2458
2009-02-18 11:30:00,22.02,22.02,21.81,21.92,124565.14420379304,12.0944,12.0944,11.9791,12.0395,124565.1442
2009-02-18 11:40:00,21.92,22.05,21.87,21.89,165750.1963864886,12.0395,12.1109,12.012,12.023,165750.1964
2009-02-18 11:50:00,21.89,22.02,21.86,21.9,166423.5214902929,12.023,12.0944,12.0065,12.0285,166423.5215
2009-02-18 12:00:00,21.9,22.0,21.83,21.9,217708.45023005272,12.0285,12.0834,11.9901,12.0285,217708.4502
2009-02-18 12:10:00,21.91,21.94,21.61,21.63,152395.91516103692,12.034,12.0505,11.8692,11.8802,152395.9152
2009-02-18 12:20:00,21.62,21.68,21.32,21.5,227920.5476377511,11.8747,11.9077,11.7099,11.8088,227920.5476
2009-02-18 12:30:00,21.49,21.55,21.17,21.17,177757.8274043317,11.8033,11.8363,11.6276,11.6276,177757.8274
2009-02-18 12:40:00,21.17,21.33,21.15,21.2,133430.59140388283,11.6276,11.7154,11.6166,11.644,133430.5914
2009-02-18 12:50:00,21.2,21.37,21.11,21.35,133093.9288519807,11.644,11.7374,11.5946,11.7264,133093.9289
2009-02-18 13:00:00,21.34,21.36,21.09,21.19,321288.29536527884,11.7209,11.7319,11.5836,11.6385,321288.2954
2009-02-18 13:10:00,21.18,21.32,21.15,21.25,326674.89619571314,11.633,11.7099,11.6166,11.6715,326674.8962
2009-02-18 13:20:00,21.26,21.32,21.16,21.3,183593.3116373022,11.677,11.7099,11.6221,11.699,183593.3116
2009-02-18 13:30:00,21.29,21.34,21.07,21.09,157558.0742902031,11.6935,11.7209,11.5726,11.5836,157558.0743
2009-02-18 13:40:00,21.07,21.22,21.01,21.08,122096.285489844,11.5726,11.655,11.5397,11.5781,122096.2855
2009-02-18 13:50:00,21.1,21.14,20.95,21.06,180675.56952081696,11.5891,11.6111,11.5067,11.5671,180675.5695
2009-02-18 14:00:00,21.05,21.32,20.96,21.32,221748.4008528785,11.5616,11.7099,11.5122,11.7099,221748.4009
2009-02-18 14:10:00,21.31,21.36,21.0,21.04,240377.0620581304,11.7044,11.7319,11.5342,11.5562,240377.0621
2009-02-18 14:20:00,21.06,21.23,21.0,21.1,175625.6312422848,11.5671,11.6605,11.5342,11.5891,175625.6312
2009-02-18 14:30:00,21.12,21.16,20.95,21.01,176635.61889799123,11.6001,11.6221,11.5067,11.5397,176635.6189
2009-02-18 14:40:00,21.0,21.09,20.95,21.01,154415.89047244977,11.5342,11.5836,11.5067,11.5397,154415.8905
2009-02-18 14:50:00,21.01,21.4,20.95,21.38,264728.98664571875,11.5397,11.7539,11.5067,11.7429,264728.9866
2009-02-18 15:00:00,21.4,21.64,21.3,21.3,384693.0759735159,11.7539,11.8857,11.699,11.699,384693.076
2009-02-18 15:10:00,21.32,21.6,21.3,21.48,332734.82212995173,11.7099,11.8637,11.699,11.7978,332734.8221
2009-02-18 15:20:00,21.5,21.65,21.46,21.48,426327.0115587476,11.8088,11.8912,11.7868,11.7978,426327.0116
2009-02-18 15:30:00,21.48,21.56,21.46,21.55,447648.9731792167,11.7978,11.8418,11.7868,11.8363,447648.9732
2009-02-18 15:40:00,21.55,21.7,21.49,21.53,445965.660419706,11.8363,11.9187,11.8033,11.8253,445965.6604
2009-02-18 15:50:00,21.52,21.61,21.47,21.54,625855.6839860845,11.8198,11.8692,11.7923,11.8308,625855.684
2009-02-19 09:30:00,21.97,22.28,21.74,21.89,337672.5395578498,12.067,12.2372,11.9406,12.023,337672.5396
2009-02-19 09:40:00,21.89,21.94,21.64,21.71,188194.36651329816,12.023,12.0505,11.8857,11.9241,188194.3665
2009-02-19 09:50:00,21.7,21.81,21.54,21.69,157782.5159914712,11.9187,11.9791,11.8308,11.9132,157782.516
2009-02-19 10:00:00,21.68,21.68,21.44,21.58,110537.53787453708,11.9077,11.9077,11.7758,11.8527,110537.5379
2009-02-19 10:10:00,21.56,21.59,21.18,21.21,154415.89047244977,11.8418,11.8582,11.633,11.6495,154415.8905
2009-02-19 10:20:00,21.21,21.24,20.76,21.19,476826.3943440691,11.6495,11.666,11.4024,11.6385,476826.3943
2009-02-19 10:30:00,21.19,21.26,21.05,21.18,211311.861743912,11.6385,11.677,11.5616,11.633,211311.8617
2009-02-19 10:40:00,21.17,21.3,21.12,21.27,116260.80125687351,11.6276,11.699,11.6001,11.6825,116260.8013
2009-02-19 10:50:00,21.26,21.26,20.96,20.96,161261.3623611267,11.677,11.677,11.5122,11.5122,161261.3624
2009-02-19 11:00:00,20.96,21.38,20.92,21.34,172595.66827516552,11.5122,11.7429,11.4902,11.7209,172595.6683
2009-02-19 11:10:00,21.35,21.38,21.14,21.15,104477.6119402985,11.7264,11.7429,11.6111,11.6166,104477.6119
2009-02-19 11:20:00,21.15,21.15,20.97,21.0,155986.98238132644,11.6166,11.6166,11.5177,11.5342,155986.9824
2009-02-19 11:30:00,21.01,21.01,20.83,20.84,223319.4927617552,11.5397,11.5397,11.4408,11.4463,223319.4928
2009-02-19 11:40:00,20.83,20.85,20.55,20.66,293120.86185613286,11.4408,11.4518,11.287,11.3474,293120.8619
2009-02-19 11:50:00,20.66,20.74,20.53,20.54,240825.94546066652,11.3474,11.3914,11.276,11.2815,240825.9455
2009-02-19 12:00:00,20.54,20.67,20.48,20.65,358994.5011783189,11.2815,11.3529,11.2486,11.3419,358994.5012
2009-02-19 12:10:00,20.65,20.67,20.33,20.47,299293.0086410055,11.3419,11.3529,11.1662,11.2431,299293.0086
2009-02-19 12:20:00,20.47,20.56,20.37,20.43,150151.49814835595,11.2431,11.2925,11.1882,11.2211,150151.4981
2009-02-19 12:30:00,20.42,20.59,20.33,20.55,206710.80686791605,11.2156,11.309,11.1662,11.287,206710.8069
2009-02-19 12:40:00,20.55,20.61,20.47,20.51,95387.72303894065,11.287,11.32,11.2431,11.265,95387.723
2009-02-19 12:50:00,20.51,20.58,20.46,20.5,97632.14005162158,11.265,11.3035,11.2376,11.2596,97632.1401
2009-02-19 13:00:00,20.5,20.73,20.44,20.68,161261.3623611267,11.2596,11.3859,11.2266,11.3584,161261.3624
2009-02-19 13:10:00,20.67,20.9,20.62,20.86,142632.70115587476,11.3529,11.4793,11.3255,11.4573,142632.7012
2009-02-19 13:20:00,20.87,20.99,20.75,20.87,213780.72045786105,11.4628,11.5287,11.3969,11.4628,213780.7205
2009-02-19 13:30:00,20.88,20.94,20.63,20.68,215127.37066546964,11.4683,11.5012,11.331,11.3584,215127.3707
2009-02-19 13:40:00,20.68,20.68,20.2,20.58,1251374.705420267,11.3584,11.3584,11.0948,11.3035,1251374.7054
2009-02-19 13:50:00,20.58,20.6,20.28,20.47,731343.2835820895,11.3035,11.3145,11.1387,11.2431,731343.2836
2009-02-19 14:00:00,20.46,20.96,20.33,20.91,643362.1366849961,11.2376,11.5122,11.1662,11.4847,643362.1367
2009-02-19 14:10:00,20.91,20.93,20.5,20.57,344854.6739984289,11.4847,11.4957,11.2596,11.298,344854.674
2009-02-19 14:20:00,20.58,20.73,20.55,20.61,294804.1746156436,11.3035,11.3859,11.287,11.32,294804.1746
2009-02-19 14:30:00,20.6,20.61,20.38,20.45,256087.98114689707,11.3145,11.32,11.1936,11.2321,256087.9811
2009-02-19 14:40:00,20.47,20.47,20.19,20.21,304679.6094714398,11.2431,11.2431,11.0893,11.1003,304679.6095
2009-02-19 14:50:00,20.22,20.5,20.16,20.43,280776.5682863876,11.1058,11.2596,11.0728,11.2211,280776.5683
2009-02-19 15:00:00,20.42,20.58,20.29,20.33,328919.3132083941,11.2156,11.3035,11.1442,11.1662,328919.3132
2009-02-19 15:10:00,20.3,20.31,19.94,19.97,451913.3655033105,11.1497,11.1552,10.952,10.9685,451913.3655
2009-02-19 15:20:00,19.97,20.27,19.96,20.14,295589.7205700819,10.9685,11.1332,10.963,11.0618,295589.7206
2009-02-19 15:30:00,20.13,20.17,19.75,19.76,488385.14195937605,11.0563,11.0783,10.8476,10.8531,488385.142
2009-02-19 15:40:00,19.76,20.15,19.66,19.97,794748.0641903265,10.8531,11.0673,10.7982,10.9685,794748.0642
2009-02-19 15:50:00,19.95,20.05,19.76,19.85,940186.2866120524,10.9575,11.0124,10.8531,10.9025,940186.2866
2009-02-20 09:30:00,18.96,19.51,18.71,18.74,1234541.5778251598,10.4137,10.7158,10.2764,10.2929,1234541.5778
2009-02-20 09:40:00,18.74,18.86,18.37,18.75,367186.6232746044,10.2929,10.3588,10.0897,10.2984,367186.6233
2009-02-20 09:50:00,18.75,19.27,18.72,19.09,469756.4807541241,10.2984,10.584,10.2819,10.4851,469756.4808
2009-02-20 10:00:00,19.1,19.2,18.75,19.06,671866.2327460442,10.4906,10.5455,10.2984,10.4686,671866.2327
2009-02-20 10:10:00,19.08,19.09,18.73,18.75,308046.2349904612,10.4796,10.4851,10.2874,10.2984,308046.235
2009-02-20 10:20:00,18.73,18.78,18.51,18.62,414094.9388396364,10.2874,10.3149,10.1666,10.227,414094.9388
2009-02-20 10:30:00,18.62,18.7,18.57,18.69,305914.0388284143,10.227,10.2709,10.1995,10.2654,305914.0388
2009-02-20 10:40:00,18.7,18.71,18.36,18.42,459656.6041970598,10.2709,10.2764,10.0842,10.1171,459656.6042
2009-02-20 10:50:00,18.42,18.48,18.18,18.23,496352.82235439343,10.1171,10.1501,9.9853,10.0128,496352.8224
2009-02-20 11:00:00,18.25,18.3,17.63,17.68,993378.9698125912,10.0238,10.0512,9.6832,9.7107,993378.9698
2009-02-20 11:10:00,17.68,17.79,17.31,17.73,1115699.697003703,9.7107,9.7711,9.5075,9.7381,1115699.697
2009-02-20 11:20:00,17.73,17.97,17.63,17.68,573448.5467399843,9.7381,9.87,9.6832,9.7107,573448.5467
2009-02-20 11:30:00,17.69,17.72,17.47,17.67,568959.7127146224,9.7162,9.7327,9.5953,9.7052,568959.7127
2009-02-20 11:40:00,17.71,17.8,17.6,17.79,297721.9167321288,9.7272,9.7766,9.6667,9.7711,297721.9167
2009-02-20 11:50:00,17.8,17.96,17.67,17.94,283357.6478509707,9.7766,9.8645,9.7052,9.8535,283357.6479
2009-02-20 12:00:00,17.94,18.21,17.9,18.2,324430.4791830322,9.8535,10.0018,9.8315,9.9963,324430.4792
2009-02-20 12:10:00,18.2,18.27,18.12,18.22,393446.3023229716,9.9963,10.0347,9.9524,10.0073,393446.3023
2009-02-20 12:20:00,18.22,18.22,17.99,18.06,237683.76164291325,10.0073,10.0073,9.8809,9.9194,237683.7616
2009-02-20 12:30:00,18.06,18.07,17.91,18.03,272472.22533946804,9.9194,9.9249,9.837,9.9029,272472.2253
2009-02-20 12:40:00,18.04,18.04,17.73,17.83,359218.942879587,9.9084,9.9084,9.7381,9.7931,359218.9429
2009-02-20 12:50:00,17.83,17.95,17.75,17.86,384580.8551228818,9.7931,9.859,9.7491,9.8095,384580.8551
2009-02-20 13:00:00,17.86,17.91,17.7,17.75,237234.87824037703,9.8095,9.837,9.7217,9.7491,237234.8782
2009-02-20 13:10:00,17.74,17.86,17.6,17.74,364717.76456065534,9.7436,9.8095,9.6667,9.7436,364717.7646
2009-02-20 13:20:00,17.72,17.85,17.72,17.81,281113.2308382897,9.7327,9.8041,9.7327,9.7821,281113.2308
2009-02-20 13:30:00,17.81,17.89,17.73,17.88,460554.3710021322,9.7821,9.826,9.7381,9.8205,460554.371
2009-02-20 13:40:00,17.88,18.03,17.82,17.84,373358.770059477,9.8205,9.9029,9.7876,9.7986,373358.7701
2009-02-20 13:50:00,17.85,18.14,17.84,18.12,357423.40926944226,9.8041,9.9633,9.7986,9.9524,357423.4093
2009-02-20 14:00:00,18.12,18.29,18.03,18.19,363932.218606217,9.9524,10.0457,9.9029,9.9908,363932.2186
2009-02-20 14:10:00,18.2,18.96,18.16,18.86,719447.8734148805,9.9963,10.4137,9.9743,10.3588,719447.8734
2009-02-20 14:20:00,18.84,19.27,18.63,18.82,832342.0491527325,10.3478,10.584,10.2325,10.3368,832342.0492
2009-02-20 14:30:00,18.83,19.04,18.71,19.01,590281.6743350914,10.3423,10.4577,10.2764,10.4412,590281.6743
2009-02-20 14:40:00,19.01,19.27,18.83,19.27,554146.560430928,10.4412,10.584,10.3423,10.584,554146.5604
2009-02-20 14:50:00,19.27,19.53,19.03,19.14,586129.5028616317,10.584,10.7268,10.4522,10.5126,586129.5029
2009-02-20 15:00:00,19.14,19.3,18.95,19.2,441027.9429918079,10.5126,10.6005,10.4082,10.5455,441027.943
2009-02-20 15:10:00,19.19,19.24,18.95,19.22,300302.9962967119,10.54,10.5675,10.4082,10.5565,300302.9963
2009-02-20 15:20:00,19.21,19.33,18.9,18.94,297721.9167321288,10.551,10.6169,10.3808,10.4027,297721.9167
2009-02-20 15:30:00,18.91,19.0,18.79,18.9,303669.6218157333,10.3863,10.4357,10.3203,10.3808,303669.6218
2009-02-20 15:40:00,18.89,18.96,18.75,18.95,464594.3216249579,10.3753,10.4137,10.2984,10.4082,464594.3216
2009-02-20 15:50:00,18.94,19.17,18.82,19.06,821681.068342498,10.4027,10.5291,10.3368,10.4686,821681.0683
2009-02-23 09:30:00,19.82,20.03,19.43,19.67,618112.4452923352,10.8861,11.0014,10.6719,10.8037,618112.4453
2009-02-23 09:40:00,19.67,19.71,19.15,19.21,303894.06351700146,10.8037,10.8257,10.5181,10.551,303894.0635
2009-02-23 09:50:00,19.21,19.37,18.9,19.0,303894.06351700146,10.551,10.6389,10.3808,10.4357,303894.0635
2009-02-23 10:00:00,19.0,19.11,18.63,18.75,285826.5065649197,10.4357,10.4961,10.2325,10.2984,285826.5066
2009-02-23 10:10:00,18.75,18.81,18.57,18.64,227359.44338458084,10.2984,10.3313,10.1995,10.238,227359.4434
2009-02-23 10:20:00,18.65,18.82,18.6,18.79,246100.3254404668,10.2435,10.3368,10.216,10.3203,246100.3254
2009-02-23 10:30:00,18.79,18.79,18.21,18.37,368869.9360341151,10.3203,10.3203,10.0018,10.0897,368869.936
2009-02-23 10:40:00,18.37,18.61,18.21,18.55,228930.5352934575,10.0897,10.2215,10.0018,10.1885,228930.5353
2009-02-23 10:50:00,18.53,18.62,18.19,18.21,199416.4515767029,10.1775,10.227,9.9908,10.0018,199416.4516
2009-02-23 11:00:00,18.2,18.53,18.19,18.46,191224.32948041745,9.9963,10.1775,9.9908,10.1391,191224.3295
2009-02-23 11:10:00,18.45,18.7,18.44,18.45,195937.60520704745,10.1336,10.2709,10.1281,10.1336,195937.6052
2009-02-23 11:20:00,18.45,18.78,18.45,18.68,203231.96049826057,10.1336,10.3149,10.1336,10.2599,203231.9605
2009-02-23 11:30:00,18.64,18.67,18.37,18.57,144877.11816855572,10.238,10.2544,10.0897,10.1995,144877.1182
2009-02-23 11:40:00,18.57,18.64,18.31,18.38,195488.72180451127,10.1995,10.238,10.0567,10.0952,195488.7218
2009-02-23 11:50:00,18.37,18.5,18.28,18.41,131522.83694310402,10.0897,10.1611,10.0402,10.1116,131522.8369
2009-02-23 12:00:00,18.42,18.45,18.25,18.44,135338.34586466165,10.1171,10.1336,10.0238,10.1281,135338.3459
2009-02-23 12:10:00,18.44,18.61,18.44,18.47,107956.458309954,10.1281,10.2215,10.1281,10.1446,107956.4583
2009-02-23 12:20:00,18.47,18.65,18.46,18.57,82706.76691729322,10.1446,10.2435,10.1391,10.1995,82706.7669
2009-02-23 12:30:00,18.56,18.65,18.48,18.62,136348.3335203681,10.194,10.2435,10.1501,10.227,136348.3335
2009-02-23 12:40:00,18.62,18.69,18.47,18.49,121198.51868477162,10.227,10.2654,10.1446,10.1556,121198.5187
2009-02-23 12:50:00,18.48,18.56,18.44,18.45,108517.56256312424,10.1501,10.194,10.1281,10.1336,108517.5626
2009-02-23 13:00:00,18.45,18.66,18.44,18.62,169565.70530804622,10.1336,10.2489,10.1281,10.227,169565.7053
2009-02-23 13:10:00,18.64,18.76,18.58,18.6,247671.4173493435,10.238,10.3039,10.205,10.216,247671.4173
2009-02-23 13:20:00,18.59,18.64,18.51,18.53,108293.12086185612,10.2105,10.238,10.1666,10.1775,108293.1209
2009-02-23 13:30:00,18.53,18.59,18.4,18.54,161485.80406239477,10.1775,10.2105,10.1061,10.183,161485.8041
2009-02-23 13:40:00,18.56,18.58,18.49,18.49,180563.34867018287,10.194,10.205,10.1556,10.1556,180563.3487
2009-02-23 13:50:00,18.49,18.53,18.42,18.45,247446.9756480754,10.1556,10.1775,10.1171,10.1336,247446.9756
2009-02-23 14:00:00,18.45,18.47,18.4,18.44,219055.1004376613,10.1336,10.1446,10.1061,10.1281,219055.1004
2009-02-23 14:10:00,18.42,18.77,18.4,18.74,342385.8152844798,10.1171,10.3094,10.1061,10.2929,342385.8153
2009-02-23 14:20:00,18.75,19.21,18.74,19.16,701380.3164627987,10.2984,10.551,10.2929,10.5236,701380.3165
2009-02-23 14:30:00,19.16,19.17,18.95,19.01,682414.9927056447,10.5236,10.5291,10.4082,10.4412,682414.9927
2009-02-23 14:40:00,19.02,19.09,18.77,18.81,410391.6507687128,10.4467,10.4851,10.3094,10.3313,410391.6508
2009-02-23 14:50:00,18.82,18.83,18.36,18.43,392772.9772191673,10.3368,10.3423,10.0842,10.1226,392772.9772
2009-02-23 15:00:00,18.41,18.63,18.33,18.53,415553.809897879,10.1116,10.2325,10.0677,10.1775,415553.8099
2009-02-23 15:10:00,18.52,18.62,18.46,18.53,358433.39692514867,10.172,10.227,10.1391,10.1775,358433.3969
2009-02-23 15:20:00,18.54,18.56,18.19,18.28,683873.8637638873,10.183,10.194,9.9908,10.0402,683873.8638
2009-02-23 15:30:00,18.28,18.48,18.2,18.26,510829.3120861856,10.0402,10.1501,9.9963,10.0292,510829.3121
2009-02-23 15:40:00,18.26,18.38,18.13,18.14,578610.7058691505,10.0292,10.0952,9.9578,9.9633,578610.7059
2009-02-23 15:50:00,18.14,18.3,18.06,18.12,682863.8761081808,9.9633,10.0512,9.9194,9.9524,682863.8761
2009-02-24 09:30:00,18.25,18.5,17.39,18.25,522500.2805521266,10.0238,10.1611,9.5514,10.0238,522500.2806
2009-02-24 09:40:00,18.24,18.35,18.05,18.1,295365.2788688138,10.0183,10.0787,9.9139,9.9414,295365.2789
2009-02-24 09:50:00,18.11,18.36,17.89,17.93,278868.81382560875,9.9469,10.0842,9.826,9.848,278868.8138
2009-02-24 10:00:00,17.93,18.16,17.82,18.09,340926.9442262372,9.848,9.9743,9.7876,9.9359,340926.9442
2009-02-24 10:10:00,18.09,18.17,17.69,17.96,468970.9347996858,9.9359,9.9798,9.7162,9.8645,468970.9348
2009-02-24 10:20:00,17.96,18.22,17.86,18.22,287173.1567725283,9.8645,10.0073,9.8095,10.0073,287173.1568
2009-02-24 10:30:00,18.2,18.58,18.12,18.29,304679.6094714398,9.9963,10.205,9.9524,10.0457,304679.6095
2009-02-24 10:40:00,18.29,18.53,18.18,18.46,304006.2843676355,10.0457,10.1775,9.9853,10.1391,304006.2844
2009-02-24 10:50:00,18.46,18.62,18.29,18.37,296263.0456738862,10.1391,10.227,10.0457,10.0897,296263.0457
2009-02-24 11:00:00,18.37,18.58,18.32,18.53,214229.60386039724,10.0897,10.205,10.0622,10.1775,214229.6039
2009-02-24 11:10:00,18.53,18.86,18.49,18.79,330602.6259679048,10.1775,10.3588,10.1556,10.3203,330602.626
2009-02-24 11:20:00,18.8,18.94,18.74,18.8,234204.91527325776,10.3258,10.4027,10.2929,10.3258,234204.9153
2009-02-24 11:30:00,18.81,18.84,18.7,18.78,266861.18280776567,10.3313,10.3478,10.2709,10.3149,266861.1828
2009-02-24 11:40:00,18.77,18.83,18.53,18.54,215464.03321737176,10.3094,10.3423,10.1775,10.183,215464.0332
2009-02-24 11:50:00,18.54,18.7,18.54,18.65,167657.9508472674,10.183,10.2709,10.183,10.2435,167657.9508
2009-02-24 12:00:00,18.65,18.91,18.64,18.77,229267.19784535965,10.2435,10.3863,10.238,10.3094,229267.1978
2009-02-24 12:10:00,18.77,18.78,18.55,18.65,210638.5366401077,10.3094,10.3149,10.1885,10.2435,210638.5366
2009-02-24 12:20:00,18.65,18.69,18.46,18.53,191448.7711816856,10.2435,10.2654,10.1391,10.1775,191448.7712
2009-02-24 12:30:00,18.53,18.68,18.49,18.57,205251.93580967345,10.1775,10.2599,10.1556,10.1995,205251.9358
2009-02-24 12:40:00,18.57,18.74,18.56,18.71,224553.92211872965,10.1995,10.2929,10.194,10.2764,224553.9221
2009-02-24 12:50:00,18.72,18.81,18.64,18.68,217259.5668275165,10.2819,10.3313,10.238,10.2599,217259.5668
2009-02-24 13:00:00,18.68,18.93,18.62,18.85,192795.4213892941,10.2599,10.3972,10.227,10.3533,192795.4214
2009-02-24 13:10:00,18.85,18.87,18.66,18.7,156884.7491863988,10.3533,10.3643,10.2489,10.2709,156884.7492
2009-02-24 13:20:00,18.7,19.23,18.7,19.23,466389.8552351026,10.2709,10.562,10.2709,10.562,466389.8552
2009-02-24 13:30:00,19.22,19.57,19.15,19.46,368533.273482213,10.5565,10.7488,10.5181,10.6883,368533.2735
2009-02-24 13:40:00,19.45,19.6,19.27,19.36,316350.5779373808,10.6828,10.7652,10.584,10.6334,316350.5779
2009-02-24 13:50:00,19.35,19.62,19.35,19.59,311525.0813601167,10.6279,10.7762,10.6279,10.7597,311525.0814
2009-02-24 14:00:00,19.59,19.68,19.4,19.45,394792.95253058017,10.7597,10.8092,10.6554,10.6828,394792.9525
2009-02-24 14:10:00,19.46,19.74,19.38,19.74,285153.1814611155,10.6883,10.8421,10.6444,10.8421,285153.1815
2009-02-24 14:20:00,19.73,19.84,19.61,19.83,355178.9922567613,10.8366,10.8971,10.7707,10.8916,355178.9923
2009-02-24 14:30:00,19.83,20.37,19.8,20.25,747503.0860733924,10.8916,11.1882,10.8751,11.1222,747503.0861
2009-02-24 14:40:00,20.25,20.57,20.25,20.42,824149.927056447,11.1222,11.298,11.1222,11.2156,824149.9271
2009-02-24 14:50:00,20.42,20.54,20.25,20.35,448546.739984289,11.2156,11.2815,11.1222,11.1772,448546.74
2009-02-24 15:00:00,20.37,20.8,20.33,20.78,575468.5220513971,11.1882,11.4243,11.1662,11.4133,575468.5221
2009-02-24 15:10:00,20.79,20.86,20.58,20.67,526315.7894736842,11.4188,11.4573,11.3035,11.3529,526315.7895
2009-02-24 15:20:00,20.68,20.75,20.56,20.65,432948.0417461564,11.3584,11.3969,11.2925,11.3419,432948.0417
2009-02-24 15:30:00,20.66,20.72,20.5,20.71,661878.577039614,11.3474,11.3804,11.2596,11.3749,661878.577
2009-02-24 15:40:00,20.71,20.83,20.5,20.79,704298.058579284,11.3749,11.4408,11.2596,11.4188,704298.0586
2009-02-24 15:50:00,20.78,20.84,20.63,20.71,1462798.788014813,11.4133,11.4463,11.331,11.3749,1462798.788
2009-02-25 09:30:00,20.54,20.54,19.48,19.54,624172.3712265738,11.2815,11.2815,10.6993,10.7323,624172.3712
2009-02-25 09:40:00,19.52,19.59,19.18,19.39,272023.3419369319,10.7213,10.7597,10.5346,10.6499,272023.3419
2009-02-25 09:50:00,19.39,19.57,19.3,19.41,183481.0907866681,10.6499,10.7488,10.6005,10.6609,183481.0908
2009-02-25 10:00:00,19.39,19.41,18.6,18.61,502524.96913926606,10.6499,10.6609,10.216,10.2215,502524.9691
2009-02-25 10:10:00,18.61,18.74,18.4,18.62,522836.9431040287,10.2215,10.2929,10.1061,10.227,522836.9431
2009-02-25 10:20:00,18.62,18.91,18.6,18.87,362248.9058467063,10.227,10.3863,10.216,10.3643,362248.9058
2009-02-25 10:30:00,18.88,18.89,18.4,18.49,310178.4311525081,10.3698,10.3753,10.1061,10.1556,310178.4312
2009-02-25 10:40:00,18.49,18.53,18.25,18.5,312759.5107170912,10.1556,10.1775,10.0238,10.1611,312759.5107
2009-02-25 10:50:00,18.51,18.82,18.51,18.74,278083.2678711704,10.1666,10.3368,10.1666,10.2929,278083.2679
2009-02-25 11:00:00,18.73,19.11,18.72,19.0,264280.1032431826,10.2874,10.4961,10.2819,10.4357,264280.1032
2009-02-25 11:10:00,18.99,19.09,18.86,18.9,257771.2939064078,10.4302,10.4851,10.3588,10.3808,257771.2939
2009-02-25 11:20:00,18.9,19.18,18.85,19.07,217147.3459768825,10.3808,10.5346,10.3533,10.4741,217147.346
2009-02-25 11:30:00,19.08,19.2,18.94,18.95,212209.6285489844,10.4796,10.5455,10.4027,10.4082,212209.6285
2009-02-25 11:40:00,18.95,19.67,18.95,19.34,653013.1298395242,10.4082,10.8037,10.4082,10.6224,653013.1298
2009-02-25 11:50:00,19.35,19.48,19.11,19.17,233868.2527213556,10.6279,10.6993,10.4961,10.5291,233868.2527
2009-02-25 12:00:00,19.18,19.29,19.06,19.18,114577.4884973628,10.5346,10.595,10.4686,10.5346,114577.4885
2009-02-25 12:10:00,19.17,19.19,18.81,18.81,255975.76029626303,10.5291,10.54,10.3313,10.3313,255975.7603
2009-02-25 12:20:00,18.82,18.82,18.6,18.74,227696.10593648296,10.3368,10.3368,10.216,10.2929,227696.1059
2009-02-25 12:30:00,18.72,18.86,18.7,18.82,102233.19492761754,10.2819,10.3588,10.2709,10.3368,102233.1949
2009-02-25 12:40:00,18.82,18.84,18.53,18.7,178094.48995623385,10.3368,10.3478,10.1775,10.2709,178094.49
2009-02-25 12:50:00,18.67,18.99,18.64,18.9,241611.4914151049,10.2544,10.4302,10.238,10.3808,241611.4914
2009-02-25 13:00:00,18.92,19.15,18.85,18.98,214790.7081135675,10.3917,10.5181,10.3533,10.4247,214790.7081
2009-02-25 13:10:00,18.97,19.01,18.78,18.81,127146.22376837616,10.4192,10.4412,10.3149,10.3313,127146.2238
2009-02-25 13:20:00,18.81,18.89,18.7,18.84,138704.9713836831,10.3313,10.3753,10.2709,10.3478,138704.9714
2009-02-25 13:30:00,18.84,19.13,18.8,19.1,101784.31152508136,10.3478,10.5071,10.3258,10.4906,101784.3115
2009-02-25 13:40:00,19.11,19.52,19.11,19.5,208057.4570755246,10.4961,10.7213,10.4961,10.7103,208057.4571
2009-02-25 13:50:00,19.49,19.6,19.35,19.52,283469.8687016047,10.7048,10.7652,10.6279,10.7213,283469.8687
2009-02-25 14:00:00,19.52,19.6,18.93,19.06,430030.2996296712,10.7213,10.7652,10.3972,10.4686,430030.2996
2009-02-25 14:10:00,19.08,19.16,18.86,18.94,261137.9194254292,10.4796,10.5236,10.3588,10.4027,261137.9194
2009-02-25 14:20:00,18.95,19.2,18.78,19.13,228593.87274155536,10.4082,10.5455,10.3149,10.5071,228593.8727
2009-02-25 14:30:00,19.15,19.22,18.98,19.06,171585.68061945908,10.5181,10.5565,10.4247,10.4686,171585.6806
2009-02-25 14:40:00,19.06,19.6,19.05,19.35,388620.80574570753,10.4686,10.7652,10.4631,10.6279,388620.8057
2009-02-25 14:50:00,19.34,19.7,19.32,19.43,379530.9168443497,10.6224,10.8202,10.6114,10.6719,379530.9168
2009-02-25 15:00:00,19.44,20.1,19.35,20.03,520480.3052407137,10.6774,11.0399,10.6279,11.0014,520480.3052
2009-02-25 15:10:00,20.02,20.32,19.72,20.04,418920.4354169005,10.9959,11.1607,10.8311,11.0069,418920.4354
2009-02-25 15:20:00,20.05,20.35,20.0,20.19,348557.96206935245,11.0124,11.1772,10.9849,11.0893,348557.9621
2009-02-25 15:30:00,20.19,20.3,19.98,20.0,391987.43126472895,11.0893,11.1497,10.9739,10.9849,391987.4313
2009-02-25 15:40:00,20.01,20.1,19.68,19.75,560767.5906183368,10.9904,11.0399,10.8092,10.8476,560767.5906
2009-02-25 15:50:00,19.75,19.84,19.54,19.65,891370.2165862417,10.8476,10.8971,10.7323,10.7927,891370.2166
2009-02-26 09:30:00,20.72,21.3,20.14,20.22,697564.8075412412,11.3804,11.699,11.0618,11.1058,697564.8075
2009-02-26 09:40:00,20.24,20.35,19.72,19.8,640107.7320166087,11.1168,11.1772,10.8311,10.8751,640107.732
2009-02-26 09:50:00,19.8,19.94,19.62,19.94,645382.1119964089,10.8751,10.952,10.7762,10.952,645382.112
2009-02-26 10:00:00,19.96,20.18,19.86,20.18,506901.5823139939,10.963,11.0838,10.908,11.0838,506901.5823
2009-02-26 10:10:00,20.2,20.23,19.92,20.12,336325.8893502413,11.0948,11.1113,10.941,11.0508,336325.8894
2009-02-26 10:20:00,20.16,20.66,20.12,20.6,398159.5780496016,11.0728,11.3474,11.0508,11.3145,398159.578
2009-02-26 10:30:00,20.58,20.89,20.37,20.74,389855.2351026821,11.3035,11.4738,11.1882,11.3914,389855.2351
2009-02-26 10:40:00,20.72,20.84,20.53,20.54,428683.6494220626,11.3804,11.4463,11.276,11.2815,428683.6494
2009-02-26 10:50:00,20.54,20.66,20.44,20.64,289978.6780383795,11.2815,11.3474,11.2266,11.3365,289978.678
2009-02-26 11:00:00,20.63,20.65,20.41,20.42,323532.7123779598,11.331,11.3419,11.2101,11.2156,323532.7124
2009-02-26 11:10:00,20.42,21.13,20.39,21.11,1035910.6722028952,11.2156,11.6056,11.1991,11.5946,1035910.6722
2009-02-26 11:20:00,21.1,21.31,20.95,20.98,461115.4752553024,11.5891,11.7044,11.5067,11.5232,461115.4753
2009-02-26 11:30:00,20.99,21.03,20.88,21.0,263157.8947368421,11.5287,11.5507,11.4683,11.5342,263157.8947
2009-02-26 11:40:00,21.01,21.04,20.48,20.75,733812.1422960386,11.5397,11.5562,11.2486,11.3969,733812.1423
2009-02-26 11:50:00,20.76,20.9,20.75,20.88,519806.9801369094,11.4024,11.4793,11.3969,11.4683,519806.9801
2009-02-26 12:00:00,20.88,21.06,20.86,20.93,304791.83032207383,11.4683,11.5671,11.4573,11.4957,304791.8303
2009-02-26 12:10:00,20.93,20.97,20.76,20.79,236224.89058467065,11.4957,11.5177,11.4024,11.4188,236224.8906
2009-02-26 12:20:00,20.79,20.85,20.67,20.75,413758.2762877342,11.4188,11.4518,11.3529,11.3969,413758.2763
2009-02-26 12:30:00,20.76,20.94,20.7,20.85,216137.35832117609,11.4024,11.5012,11.3694,11.4518,216137.3583
2009-02-26 12:40:00,20.84,20.94,20.74,20.9,383570.86746717535,11.4463,11.5012,11.3914,11.4793,383570.8675
2009-02-26 12:50:00,20.91,20.96,20.84,20.9,261025.6985747952,11.4847,11.5122,11.4463,11.4793,261025.6986
2009-02-26 13:00:00,20.91,20.94,20.73,20.74,221299.51745034227,11.4847,11.5012,11.3859,11.3914,221299.5175
2009-02-26 13:10:00,20.74,20.84,20.59,20.81,466950.9594882729,11.3914,11.4463,11.309,11.4298,466950.9595
2009-02-26 13:20:00,20.81,21.04,20.77,20.99,427000.3366625519,11.4298,11.5562,11.4079,11.5287,427000.3367
2009-02-26 13:30:00,20.99,21.07,20.9,20.95,282123.2184939962,11.5287,11.5726,11.4793,11.5067,282123.2185
2009-02-26 13:40:00,20.96,21.29,20.95,21.25,386600.83043429465,11.5122,11.6935,11.5067,11.6715,386600.8304
2009-02-26 13:50:00,21.24,21.32,21.17,21.27,395017.3942318482,11.666,11.7099,11.6276,11.6825,395017.3942
2009-02-26 14:00:00,21.27,21.3,21.1,21.21,488946.2462125463,11.6825,11.699,11.5891,11.6495,488946.2462
2009-02-26 14:10:00,21.22,21.31,21.18,21.3,352149.029289642,11.655,11.7044,11.633,11.699,352149.0293
2009-02-26 14:20:00,21.29,21.43,21.25,21.27,559757.6029626305,11.6935,11.7704,11.6715,11.6825,559757.603
2009-02-26 14:30:00,21.27,21.31,21.12,21.26,660307.4851307373,11.6825,11.7044,11.6001,11.677,660307.4851
2009-02-26 14:40:00,21.26,21.32,21.11,21.32,530131.2983952418,11.677,11.7099,11.5946,11.7099,530131.2984
2009-02-26 14:50:00,21.32,21.34,20.91,21.12,643025.4741330938,11.7099,11.7209,11.4847,11.6001,643025.4741
2009-02-26 15:00:00,21.12,21.17,20.88,21.09,558859.836157558,11.6001,11.6276,11.4683,11.5836,558859.8362
2009-02-26 15:10:00,21.07,21.16,20.89,20.91,671978.4535966782,11.5726,11.6221,11.4738,11.4847,671978.4536
2009-02-26 15:20:00,20.92,21.12,20.76,21.1,696442.5990349007,11.4902,11.6001,11.4024,11.5891,696442.599
2009-02-26 15:30:00,21.08,21.39,20.96,21.34,828526.5402311749,11.5781,11.7484,11.5122,11.7209,828526.5402
2009-02-26 15:40:00,21.35,21.83,21.34,21.58,1048142.7449220064,11.7264,11.9901,11.7209,11.8527,1048142.7449
2009-02-26 15:50:00,21.58,21.6,21.3,21.34,1154079.2279205476,11.8527,11.8637,11.699,11.7209,1154079.2279
2009-02-27 09:30:00,18.66,19.07,17.02,17.55,2005947.7050836044,10.2489,10.4741,9.3482,9.6393,2005947.7051
2009-02-27 09:40:00,17.55,17.88,17.45,17.55,1009426.55145326,9.6393,9.8205,9.5844,9.6393,1009426.5515
2009-02-27 09:50:00,17.55,17.65,16.98,17.44,1705195.8253843563,9.6393,9.6942,9.3262,9.5789,1705195.8254
2009-02-27 10:00:00,17.44,17.82,16.87,16.94,1170463.4721131185,9.5789,9.7876,9.2658,9.3042,1170463.4721
2009-02-27 10:10:00,16.96,17.21,16.67,17.04,783862.6416788239,9.3152,9.4525,9.1559,9.3592,783862.6417
2009-02-27 10:20:00,17.06,17.39,16.88,16.92,1131635.057793738,9.3701,9.5514,9.2713,9.2933,1131635.0578
2009-02-27 10:30:00,16.92,17.0,16.75,16.92,853776.2316238356,9.2933,9.3372,9.1999,9.2933,853776.2316
2009-02-27 10:40:00,16.93,17.11,16.79,16.92,799573.5607675905,9.2987,9.3976,9.2219,9.2933,799573.5608
2009-02-27 10:50:00,16.91,17.12,16.8,16.84,508697.1159241387,9.2878,9.4031,9.2273,9.2493,508697.1159
2009-02-27 11:00:00,16.84,16.88,16.46,16.64,806419.0326562675,9.2493,9.2713,9.0406,9.1395,806419.0327
2009-02-27 11:10:00,16.64,16.77,16.51,16.61,461452.13780720456,9.1395,9.2109,9.0681,9.123,461452.1378
2009-02-27 11:20:00,16.61,16.73,16.49,16.55,512624.8456963304,9.123,9.1889,9.0571,9.09,512624.8457
2009-02-27 11:30:00,16.57,16.58,16.39,16.54,457636.6288856469,9.101,9.1065,9.0022,9.0845,457636.6289
2009-02-27 11:40:00,16.54,16.84,16.47,16.64,780720.4578610705,9.0845,9.2493,9.0461,9.1395,780720.4579
2009-02-27 11:50:00,16.63,16.73,16.49,16.65,631691.168219055,9.134,9.1889,9.0571,9.145,631691.1682
2009-02-27 12:00:00,16.65,17.21,16.65,17.16,1141061.609246998,9.145,9.4525,9.145,9.4251,1141061.6092
2009-02-27 12:10:00,17.16,17.27,17.07,17.16,648187.6332622601,9.4251,9.4855,9.3756,9.4251,648187.6333
2009-02-27 12:20:00,17.15,17.23,17.1,17.18,467399.8428908091,9.4196,9.4635,9.3921,9.4361,467399.8429
2009-02-27 12:30:00,17.17,17.19,16.77,16.9,659634.160026933,9.4306,9.4416,9.2109,9.2823,659634.16
2009-02-27 12:40:00,16.89,16.93,16.7,16.76,493210.6385366401,9.2768,9.2987,9.1724,9.2054,493210.6385
2009-02-27 12:50:00,16.76,16.98,16.73,16.98,215351.8123667377,9.2054,9.3262,9.1889,9.3262,215351.8124
2009-02-27 13:00:00,16.98,17.08,16.93,17.0,275165.5257546852,9.3262,9.3811,9.2987,9.3372,275165.5258
2009-02-27 13:10:00,17.02,17.09,16.82,16.93,286163.1691168219,9.3482,9.3866,9.2383,9.2987,286163.1691
2009-02-27 13:20:00,16.93,17.02,16.88,16.93,191673.21288295364,9.2987,9.3482,9.2713,9.2987,191673.2129
2009-02-27 13:30:00,16.94,16.95,16.49,16.5,779261.5868028279,9.3042,9.3097,9.0571,9.0626,779261.5868
2009-02-27 13:40:00,16.51,16.65,16.33,16.59,628661.2052519358,9.0681,9.145,8.9692,9.112,628661.2053
2009-02-27 13:50:00,16.59,16.68,16.46,16.65,713724.610032544,9.112,9.1614,9.0406,9.145,713724.61
2009-02-27 14:00:00,16.65,16.86,16.51,16.58,574907.4177982269,9.145,9.2603,9.0681,9.1065,574907.4178
2009-02-27 14:10:00,16.58,16.7,16.51,16.68,738300.9763214005,9.1065,9.1724,9.0681,9.1614,738300.9763
2009-02-27 14:20:00,16.68,16.73,16.32,16.4,572550.7799349119,9.1614,9.1889,8.9637,9.0076,572550.7799
2009-02-27 14:30:00,16.39,16.45,16.28,16.33,466838.73863763886,9.0022,9.0351,8.9417,8.9692,466838.7386
2009-02-27 14:40:00,16.32,16.65,16.16,16.62,710694.6470654247,8.9637,9.145,8.8758,9.1285,710694.6471
2009-02-27 14:50:00,16.62,16.72,16.44,16.48,432723.6000448883,9.1285,9.1834,9.0296,9.0516,432723.6
2009-02-27 15:00:00,16.47,16.47,16.11,16.23,668836.2697789249,9.0461,9.0461,8.8484,8.9143,668836.2698
2009-02-27 15:10:00,16.23,16.23,15.9,15.92,809785.6581752889,8.9143,8.9143,8.733,8.744,809785.6582
2009-02-27 15:20:00,15.92,16.14,15.75,15.88,1162720.2334193692,8.744,8.8648,8.6506,8.722,1162720.2334
2009-02-27 15:30:00,15.87,16.08,15.85,16.07,1032656.267534508,8.7165,8.8319,8.7056,8.8264,1032656.2675
2009-02-27 15:40:00,16.07,16.73,16.05,16.68,1949051.7338121424,8.8264,9.1889,8.8154,9.1614,1949051.7338
2009-02-27 15:50:00,16.69,16.73,16.39,16.49,2383570.8674671752,9.1669,9.1889,9.0022,9.0571,2383570.8675
2009-03-02 09:30:00,15.36,16.2,15.24,16.05,849511.8392997419,8.4364,8.8978,8.3705,8.8154,849511.8393
2009-03-02 09:40:00,16.04,16.44,16.03,16.36,513073.7290988665,8.8099,9.0296,8.8044,8.9857,513073.7291
2009-03-02 09:50:00,16.36,16.63,16.34,16.49,453933.34081472334,8.9857,9.134,8.9747,9.0571,453933.3408
2009-03-02 10:00:00,16.49,16.81,16.3,16.32,711255.7513185949,9.0571,9.2328,8.9527,8.9637,711255.7513
2009-03-02 10:10:00,16.32,16.36,15.84,16.02,725171.1367972168,8.9637,8.9857,8.7001,8.7989,725171.1368
2009-03-02 10:20:00,16.04,16.19,15.9,15.92,483110.7619795758,8.8099,8.8923,8.733,8.744,483110.762
2009-03-02 10:30:00,15.93,15.93,15.55,15.6,948490.629558972,8.7495,8.7495,8.5408,8.5682,948490.6296
2009-03-02 10:40:00,15.6,15.92,15.55,15.88,302547.41330939287,8.5682,8.744,8.5408,8.722,302547.4133
2009-03-02 10:50:00,15.88,15.88,15.56,15.61,263718.99899001233,8.722,8.722,8.5463,8.5737,263718.999
2009-03-02 11:00:00,15.61,15.8,15.45,15.51,344966.89484906296,8.5737,8.6781,8.4859,8.5188,344966.8948
2009-03-02 11:10:00,15.51,15.57,15.38,15.52,415329.3681966109,8.5188,8.5518,8.4474,8.5243,415329.3682
2009-03-02 11:20:00,15.52,15.63,15.36,15.42,377847.6040848389,8.5243,8.5847,8.4364,8.4694,377847.6041
2009-03-02 11:30:00,15.41,15.42,15.27,15.36,373807.6534620132,8.4639,8.4694,8.387,8.4364,373807.6535
2009-03-02 11:40:00,15.35,15.46,15.32,15.37,192009.87543485576,8.4309,8.4914,8.4145,8.4419,192009.8754
2009-03-02 11:50:00,15.37,15.42,15.31,15.39,231399.39400740652,8.4419,8.4694,8.409,8.4529,231399.394
2009-03-02 12:00:00,15.39,15.59,15.37,15.58,400403.99506228254,8.4529,8.5628,8.4419,8.5573,400403.9951
2009-03-02 12:10:00,15.58,15.6,15.43,15.46,315452.8111323084,8.5573,8.5682,8.4749,8.4914,315452.8111
2009-03-02 12:20:00,15.48,15.62,15.45,15.57,256985.74795196948,8.5023,8.5792,8.4859,8.5518,256985.748
2009-03-02 12:30:00,15.58,15.79,15.52,15.76,386039.72618112445,8.5573,8.6726,8.5243,8.6561,386039.7262
2009-03-02 12:40:00,15.76,15.8,15.55,15.67,402087.3078217933,8.6561,8.6781,8.5408,8.6067,402087.3078
2009-03-02 12:50:00,15.66,15.75,15.47,15.55,301088.54225115024,8.6012,8.6506,8.4968,8.5408,301088.5423
2009-03-02 13:00:00,15.54,15.67,15.51,15.6,289978.6780383795,8.5353,8.6067,8.5188,8.5682,289978.678
2009-03-02 13:10:00,15.61,15.61,15.42,15.42,400067.3325103804,8.5737,8.5737,8.4694,8.4694,400067.3325
2009-03-02 13:20:00,15.42,15.48,15.2,15.23,897766.8050723824,8.4694,8.5023,8.3485,8.365,897766.8051
2009-03-02 13:30:00,15.24,15.38,15.12,15.32,703063.6292223094,8.3705,8.4474,8.3046,8.4145,703063.6292
2009-03-02 13:40:00,15.33,15.37,15.19,15.36,325103.8042868365,8.42,8.4419,8.3431,8.4364,325103.8043
2009-03-02 13:50:00,15.37,15.54,15.27,15.52,375603.187072158,8.4419,8.5353,8.387,8.5243,375603.1871
2009-03-02 14:00:00,15.52,15.52,15.39,15.44,273033.3295926383,8.5243,8.5243,8.4529,8.4804,273033.3296
2009-03-02 14:10:00,15.45,15.6,15.42,15.46,221860.6217035125,8.4859,8.5682,8.4694,8.4914,221860.6217
2009-03-02 14:20:00,15.46,15.49,15.32,15.39,289866.4571877455,8.4914,8.5078,8.4145,8.4529,289866.4572
2009-03-02 14:30:00,15.38,15.57,15.33,15.41,621927.9542138929,8.4474,8.5518,8.42,8.4639,621927.9542
2009-03-02 14:40:00,15.4,15.59,15.38,15.42,437885.7591740545,8.4584,8.5628,8.4474,8.4694,437885.7592
2009-03-02 14:50:00,15.4,15.55,15.31,15.31,379306.4751430816,8.4584,8.5408,8.409,8.409,379306.4751
2009-03-02 15:00:00,15.31,15.34,15.09,15.13,669846.2574346313,8.409,8.4254,8.2881,8.3101,669846.2574
2009-03-02 15:10:00,15.13,15.16,14.79,14.85,866569.4085961172,8.3101,8.3266,8.1234,8.1563,866569.4086
2009-03-02 15:20:00,14.85,14.93,14.75,14.87,666816.294467512,8.1563,8.2003,8.1014,8.1673,666816.2945
2009-03-02 15:30:00,14.87,15.04,14.8,14.85,749298.6196835372,8.1673,8.2607,8.1289,8.1563,749298.6197
2009-03-02 15:40:00,14.84,14.87,14.6,14.68,1025361.9122432948,8.1508,8.1673,8.019,8.0629,1025361.9122
2009-03-02 15:50:00,14.67,14.78,14.6,14.74,1403321.7371787678,8.0574,8.1179,8.019,8.0959,1403321.7372
2009-03-03 09:30:00,15.19,15.48,14.99,15.21,635843.3396925149,8.3431,8.5023,8.2332,8.354,635843.3397
2009-03-03 09:40:00,15.21,15.23,14.74,14.76,501290.5397822915,8.354,8.365,8.0959,8.1069,501290.5398
2009-03-03 09:50:00,14.76,14.9,14.41,14.42,516664.79631915607,8.1069,8.1838,7.9146,7.9201,516664.7963
2009-03-03 10:00:00,14.39,14.49,14.3,14.31,738525.4180226686,7.9037,7.9586,7.8542,7.8597,738525.418
2009-03-03 10:10:00,14.31,14.31,14.01,14.03,768376.1642913253,7.8597,7.8597,7.6949,7.7059,768376.1643
2009-03-03 10:20:00,14.04,14.28,14.01,14.22,471215.3518123667,7.7114,7.8432,7.6949,7.8103,471215.3518
2009-03-03 10:30:00,14.21,14.21,13.83,14.06,659185.2766243968,7.8048,7.8048,7.5961,7.7224,659185.2766
2009-03-03 10:40:00,14.06,14.12,13.96,13.97,362697.7892492425,7.7224,7.7554,7.6675,7.673,362697.7892
2009-03-03 10:50:00,13.98,14.0,13.68,13.72,563460.891033554,7.6785,7.6895,7.5137,7.5357,563460.891
2009-03-03 11:00:00,13.72,13.8,13.37,13.48,1070586.915048816,7.5357,7.5796,7.3434,7.4038,1070586.915
2009-03-03 11:10:00,13.47,13.52,13.22,13.29,1058915.946582875,7.3984,7.4258,7.261,7.2995,1058915.9466
2009-03-03 11:20:00,13.3,13.36,12.74,12.8,1649983.1668724047,7.305,7.3379,6.9974,7.0304,1649983.1669
2009-03-03 11:30:00,12.8,12.92,12.53,12.58,1118729.6599708225,7.0304,7.0963,6.8821,6.9095,1118729.66
2009-03-03 11:40:00,12.58,12.76,12.53,12.56,1387947.4806419031,6.9095,7.0084,6.8821,6.8985,1387947.4806
2009-03-03 11:50:00,12.56,12.86,12.33,12.81,1388733.0265963415,6.8985,7.0633,6.7722,7.0359,1388733.0266
2009-03-03 12:00:00,12.81,12.97,12.76,12.85,791044.776119403,7.0359,7.1237,7.0084,7.0578,791044.7761
2009-03-03 12:10:00,12.87,12.97,12.8,12.9,1149029.2896420157,7.0688,7.1237,7.0304,7.0853,1149029.2896
2009-03-03 12:20:00,12.9,13.03,12.82,12.97,577376.2765121759,7.0853,7.1567,7.0413,7.1237,577376.2765
2009-03-03 12:30:00,12.97,12.98,12.78,12.91,447424.5314779486,7.1237,7.1292,7.0194,7.0908,447424.5315
2009-03-03 12:40:00,12.92,12.96,12.82,12.86,420491.5273257771,7.0963,7.1182,7.0413,7.0633,420491.5273
2009-03-03 12:50:00,12.86,12.87,12.73,12.81,453708.89911345526,7.0633,7.0688,6.9919,7.0359,453708.8991
2009-03-03 13:00:00,12.81,12.86,12.49,12.61,814274.4922006509,7.0359,7.0633,6.8601,6.926,814274.4922
2009-03-03 13:10:00,12.61,12.72,12.53,12.59,693973.7403209516,6.926,6.9864,6.8821,6.915,693973.7403
2009-03-03 13:20:00,12.58,12.66,12.26,12.27,1625967.9048367185,6.9095,6.9535,6.7338,6.7393,1625967.9048
2009-03-03 13:30:00,12.27,12.43,11.95,12.13,1077881.2703400292,6.7393,6.8271,6.5635,6.6624,1077881.2703
2009-03-03 13:40:00,12.13,12.23,11.99,12.11,1133542.8122545169,6.6624,6.7173,6.5855,6.6514,1133542.8123
2009-03-03 13:50:00,12.12,12.66,12.1,12.5,1249130.288407586,6.6569,6.9535,6.6459,6.8656,1249130.2884
2009-03-03 14:00:00,12.5,12.66,12.4,12.48,1204803.0524071371,6.8656,6.9535,6.8107,6.8546,1204803.0524
2009-03-03 14:10:00,12.48,12.83,12.48,12.57,931769.7228144988,6.8546,7.0468,6.8546,6.904,931769.7228
2009-03-03 14:20:00,12.57,12.6,12.41,12.47,1062170.3512512625,6.904,6.9205,6.8162,6.8491,1062170.3513
2009-03-03 14:30:00,12.47,12.69,12.34,12.58,1172820.1099764337,6.8491,6.9699,6.7777,6.9095,1172820.11
2009-03-03 14:40:00,12.57,12.72,12.54,12.6,951296.1508248232,6.904,6.9864,6.8876,6.9205,951296.1508
2009-03-03 14:50:00,12.59,12.75,12.45,12.74,772191.673212883,6.915,7.0029,6.8381,6.9974,772191.6732
2009-03-03 15:00:00,12.74,12.81,12.56,12.64,1022219.7284255414,6.9974,7.0359,6.8985,6.9425,1022219.7284
2009-03-03 15:10:00,12.64,12.71,12.4,12.42,615980.2491302884,6.9425,6.9809,6.8107,6.8216,615980.2491
2009-03-03 15:20:00,12.42,12.48,11.99,12.04,1170126.8095612165,6.8216,6.8546,6.5855,6.6129,1170126.8096
2009-03-03 15:30:00,12.04,12.3,12.03,12.1,1233868.2527213555,6.6129,6.7557,6.6074,6.6459,1233868.2527
2009-03-03 15:40:00,12.1,12.17,12.03,12.15,1561553.1365727752,6.6459,6.6843,6.6074,6.6733,1561553.1366
2009-03-03 15:50:00,12.15,12.36,12.13,12.23,2392324.093816631,6.6733,6.7887,6.6624,6.7173,2392324.0938
2009-03-04 09:30:00,12.9,13.54,12.81,13.17,1723375.603187072,7.0853,7.4368,7.0359,7.2336,1723375.6032
2009-03-04 09:40:00,13.18,13.46,12.85,12.93,1343283.5820895522,7.2391,7.3929,7.0578,7.1018,1343283.5821
2009-03-04 09:50:00,12.92,13.04,12.07,12.18,2420603.748176412,7.0963,7.1622,6.6294,6.6898,2420603.7482
2009-03-04 10:00:00,12.19,12.32,11.91,11.99,1851082.9312086185,6.6953,6.7667,6.5415,6.5855,1851082.9312
2009-03-04 10:10:00,11.99,12.15,11.64,11.65,1514420.3793064752,6.5855,6.6733,6.3932,6.3987,1514420.3793
2009-03-04 10:20:00,11.69,11.75,11.39,11.61,1613960.2738188754,6.4207,6.4536,6.2559,6.3768,1613960.2738
2009-03-04 10:30:00,11.61,12.02,11.54,11.97,1330602.6259679047,6.3768,6.6019,6.3383,6.5745,1330602.626
2009-03-04 10:40:00,11.96,12.11,11.68,11.74,1284255.414656043,6.569,6.6514,6.4152,6.4482,1284255.4147
2009-03-04 10:50:00,11.75,11.93,11.69,11.77,1178543.37335877,6.4536,6.5525,6.4207,6.4646,1178543.3734
2009-03-04 11:00:00,11.79,12.6,11.79,12.47,1085736.7298844124,6.4756,6.9205,6.4756,6.8491,1085736.7299
2009-03-04 11:10:00,12.47,12.68,12.45,12.56,905285.6020648635,6.8491,6.9644,6.8381,6.8985,905285.6021
2009-03-04 11:20:00,12.56,12.74,12.36,12.64,842890.809112333,6.8985,6.9974,6.7887,6.9425,842890.8091
2009-03-04 11:30:00,12.64,12.85,12.46,12.53,714734.5976882505,6.9425,7.0578,6.8436,6.8821,714734.5977
2009-03-04 11:40:00,12.53,12.61,12.35,12.47,545954.4383346426,6.8821,6.926,6.7832,6.8491,545954.4383
2009-03-04 11:50:00,12.48,12.77,12.46,12.68,484794.0747390865,6.8546,7.0139,6.8436,6.9644,484794.0747
2009-03-04 12:00:00,12.68,12.85,12.54,12.58,927393.109639771,6.9644,7.0578,6.8876,6.9095,927393.1096
2009-03-04 12:10:00,12.58,12.64,12.41,12.42,463696.5548198855,6.9095,6.9425,6.8162,6.8216,463696.5548
2009-03-04 12:20:00,12.43,12.54,12.37,12.43,738076.5346201324,6.8271,6.8876,6.7942,6.8271,738076.5346
2009-03-04 12:30:00,12.43,12.5,12.39,12.48,289529.7946358433,6.8271,6.8656,6.8052,6.8546,289529.7946
2009-03-04 12:40:00,12.48,12.48,12.04,12.08,664571.877454831,6.8546,6.8546,6.6129,6.6349,664571.8775
2009-03-04 12:50:00,12.08,12.21,11.81,12.08,1331051.5093704409,6.6349,6.7063,6.4866,6.6349,1331051.5094
2009-03-04 13:00:00,12.08,12.09,11.88,11.95,575356.3012007631,6.6349,6.6404,6.5251,6.5635,575356.3012
2009-03-04 13:10:00,11.95,12.15,11.94,12.07,399955.1116597464,6.5635,6.6733,6.558,6.6294,399955.1117
2009-03-04 13:20:00,12.08,12.36,12.05,12.16,483335.2036808439,6.6349,6.7887,6.6184,6.6788,483335.2037
2009-03-04 13:30:00,12.16,12.3,12.1,12.13,404780.6082370104,6.6788,6.7557,6.6459,6.6624,404780.6082
2009-03-04 13:40:00,12.12,12.34,12.09,12.33,443609.02255639096,6.6569,6.7777,6.6404,6.7722,443609.0226
2009-03-04 13:50:00,12.33,12.34,12.21,12.24,322747.16642352147,6.7722,6.7777,6.7063,6.7228,322747.1664
2009-03-04 14:00:00,12.23,12.48,12.23,12.43,524183.5933116373,6.7173,6.8546,6.7173,6.8271,524183.5933
2009-03-04 14:10:00,12.43,12.71,12.32,12.61,842217.4840085288,6.8271,6.9809,6.7667,6.926,842217.484
2009-03-04 14:20:00,12.61,12.64,12.48,12.51,412972.7303332959,6.926,6.9425,6.8546,6.8711,412972.7303
2009-03-04 14:30:00,12.52,12.74,12.44,12.68,429020.3119739648,6.8766,6.9974,6.8326,6.9644,429020.312
2009-03-04 14:40:00,12.67,12.89,12.6,12.84,571428.5714285714,6.959,7.0798,6.9205,7.0523,571428.5714
2009-03-04 14:50:00,12.85,13.16,12.84,13.04,1288632.027830771,7.0578,7.2281,7.0523,7.1622,1288632.0278
2009-03-04 15:00:00,13.04,13.1,12.9,13.09,739198.7431264728,7.1622,7.1951,7.0853,7.1896,739198.7431
2009-03-04 15:10:00,13.1,13.8,13.09,13.62,1520368.0843900796,7.1951,7.5796,7.1896,7.4807,1520368.0844
2009-03-04 15:20:00,13.61,13.68,13.45,13.66,954101.6720906744,7.4752,7.5137,7.3874,7.5027,954101.6721
2009-03-04 15:30:00,13.66,13.69,13.37,13.39,1178206.7108068678,7.5027,7.5192,7.3434,7.3544,1178206.7108
2009-03-04 15:40:00,13.39,13.41,13.16,13.22,1168555.7176523395,7.3544,7.3654,7.2281,7.261,1168555.7177
2009-03-04 15:50:00,13.21,13.25,13.06,13.1,1420603.748176411,7.2555,7.2775,7.1732,7.1951,1420603.7482
2009-03-05 09:30:00,12.39,12.48,12.02,12.23,1186398.8329031533,6.8052,6.8546,6.6019,6.7173,1186398.8329
2009-03-05 09:40:00,12.23,12.23,11.54,11.7,1537762.316238357,6.7173,6.7173,6.3383,6.4262,1537762.3162
2009-03-05 09:50:00,11.7,12.05,11.59,11.82,1115250.813601167,6.4262,6.6184,6.3658,6.4921,1115250.8136
2009-03-05 10:00:00,11.84,12.07,11.72,11.72,733587.7005947705,6.5031,6.6294,6.4372,6.4372,733587.7006
2009-03-05 10:10:00,11.72,11.87,11.54,11.6,777017.169790147,6.4372,6.5196,6.3383,6.3713,777017.1698
2009-03-05 10:20:00,11.59,11.67,11.41,11.67,676803.9501739423,6.3658,6.4097,6.2669,6.4097,676803.9502
2009-03-05 10:30:00,11.68,11.74,11.5,11.5,595780.4960161598,6.4152,6.4482,6.3163,6.3163,595780.496
2009-03-05 10:40:00,11.5,11.71,11.45,11.45,578835.1475704185,6.3163,6.4317,6.2889,6.2889,578835.1476
2009-03-05 10:50:00,11.46,11.51,11.14,11.17,873975.9847379642,6.2944,6.3218,6.1186,6.1351,873975.9847
2009-03-05 11:00:00,11.17,11.42,11.15,11.42,571877.4548311076,6.1351,6.2724,6.1241,6.2724,571877.4548
2009-03-05 11:10:00,11.41,11.42,11.05,11.14,827516.5525754684,6.2669,6.2724,6.0692,6.1186,827516.5526
2009-03-05 11:20:00,11.13,11.32,11.0,11.03,719335.6525642464,6.1131,6.2175,6.0417,6.0582,719335.6526
2009-03-05 11:30:00,11.04,11.28,11.0,11.14,651442.0379306475,6.0637,6.1955,6.0417,6.1186,651442.0379
2009-03-05 11:40:00,11.14,11.23,11.1,11.12,454382.2242172596,6.1186,6.168,6.0966,6.1076,454382.2242
2009-03-05 11:50:00,11.11,11.21,11.08,11.14,366737.7398720682,6.1021,6.1571,6.0857,6.1186,366737.7399
2009-03-05 12:00:00,11.14,11.16,10.92,10.96,771967.2315116149,6.1186,6.1296,5.9978,6.0197,771967.2315
2009-03-05 12:10:00,10.97,10.97,10.75,10.84,473684.2105263158,6.0252,6.0252,5.9044,5.9538,473684.2105
2009-03-05 12:20:00,10.83,10.95,10.81,10.95,867803.8379530916,5.9483,6.0143,5.9374,6.0143,867803.838
2009-03-05 12:30:00,10.95,11.01,10.86,10.95,983615.755807429,6.0143,6.0472,5.9648,6.0143,983615.7558
2009-03-05 12:40:00,10.95,11.09,10.92,10.96,1072382.4486589609,6.0143,6.0911,5.9978,6.0197,1072382.4487
2009-03-05 12:50:00,10.95,10.98,10.8,10.87,1006396.5884861408,6.0143,6.0307,5.9319,5.9703,1006396.5885
2009-03-05 13:00:00,10.88,10.99,10.85,10.95,1056110.425317024,5.9758,6.0362,5.9593,6.0143,1056110.4253
2009-03-05 13:10:00,10.95,11.02,10.85,10.96,649758.7251711368,6.0143,6.0527,5.9593,6.0197,649758.7252
2009-03-05 13:20:00,10.96,10.96,10.84,10.93,220177.3089440018,6.0197,6.0197,5.9538,6.0033,220177.3089
2009-03-05 13:30:00,10.92,10.93,10.76,10.84,333071.48468185385,5.9978,6.0033,5.9099,5.9538,333071.4847
2009-03-05 13:40:00,10.84,10.88,10.59,10.6,738413.1971720345,5.9538,5.9758,5.8165,5.822,738413.1972
2009-03-05 13:50:00,10.6,10.73,10.55,10.69,624957.9171810122,5.822,5.8934,5.7946,5.8714,624957.9172
2009-03-05 14:00:00,10.69,10.69,10.62,10.66,277185.50106609805,5.8714,5.8714,5.833,5.855,277185.5011
2009-03-05 14:10:00,10.67,10.68,10.52,10.58,520704.7469419818,5.8605,5.866,5.7781,5.811,520704.7469
2009-03-05 14:20:00,10.58,10.58,10.38,10.46,581079.5645830996,5.811,5.811,5.7012,5.7451,581079.5646
2009-03-05 14:30:00,10.47,10.64,10.43,10.58,504769.386151947,5.7506,5.844,5.7286,5.811,504769.3862
2009-03-05 14:40:00,10.57,10.6,10.37,10.43,503759.39849624055,5.8055,5.822,5.6957,5.7286,503759.3985
2009-03-05 14:50:00,10.43,10.45,10.23,10.29,725956.6827516552,5.7286,5.7396,5.6188,5.6517,725956.6828
2009-03-05 15:00:00,10.29,10.43,10.19,10.42,659409.7183256649,5.6517,5.7286,5.5968,5.7232,659409.7183
2009-03-05 15:10:00,10.42,10.72,10.42,10.64,1157558.0742902032,5.7232,5.8879,5.7232,5.844,1157558.0743
2009-03-05 15:20:00,10.64,10.76,10.52,10.62,1124340.702502525,5.844,5.9099,5.7781,5.833,1124340.7025
2009-03-05 15:30:00,10.62,10.64,10.27,10.43,1091572.214117383,5.833,5.844,5.6408,5.7286,1091572.2141
2009-03-05 15:40:00,10.43,10.76,10.36,10.74,1464482.1007743238,5.7286,5.9099,5.6902,5.8989,1464482.1008
2009-03-05 15:50:00,10.74,10.78,10.59,10.74,2541802.266861182,5.8989,5.9209,5.8165,5.8989,2541802.2669
2009-03-06 09:30:00,11.01,11.34,10.7,11.22,744809.7856581752,6.0472,6.2285,5.8769,6.1625,744809.7857
2009-03-06 09:40:00,11.22,11.47,11.02,11.4,819661.0930310851,6.1625,6.2999,6.0527,6.2614,819661.093
2009-03-06 09:50:00,11.41,11.55,11.09,11.11,669846.2574346313,6.2669,6.3438,6.0911,6.1021,669846.2574
2009-03-06 10:00:00,11.12,11.32,11.01,11.09,572326.3382336438,6.1076,6.2175,6.0472,6.0911,572326.3382
2009-03-06 10:10:00,11.09,11.14,10.7,10.77,826169.9023678598,6.0911,6.1186,5.8769,5.9154,826169.9024
2009-03-06 10:20:00,10.77,11.05,10.74,11.03,635057.7937380765,5.9154,6.0692,5.8989,6.0582,635057.7937
2009-03-06 10:30:00,11.03,11.13,10.75,10.83,458646.61654135335,6.0582,6.1131,5.9044,5.9483,458646.6165
2009-03-06 10:40:00,10.83,10.98,10.74,10.76,416451.5767029514,5.9483,6.0307,5.8989,5.9099,416451.5767
2009-03-06 10:50:00,10.75,10.81,10.64,10.7,436202.4464145438,5.9044,5.9374,5.844,5.8769,436202.4464
2009-03-06 11:00:00,10.7,10.8,10.6,10.71,493547.3010885422,5.8769,5.9319,5.822,5.8824,493547.3011
2009-03-06 11:10:00,10.72,11.0,10.69,10.87,642576.5907305577,5.8879,6.0417,5.8714,5.9703,642576.5907
2009-03-06 11:20:00,10.88,10.88,10.73,10.76,449556.7276399955,5.9758,5.9758,5.8934,5.9099,449556.7276
2009-03-06 11:30:00,10.76,11.09,10.75,10.9,497026.1474581977,5.9099,6.0911,5.9044,5.9868,497026.1475
2009-03-06 11:40:00,10.9,11.01,10.81,10.87,417012.6809561217,5.9868,6.0472,5.9374,5.9703,417012.681
2009-03-06 11:50:00,10.86,11.01,10.86,10.9,326787.1170463472,5.9648,6.0472,5.9648,5.9868,326787.117
2009-03-06 12:00:00,10.9,11.17,10.87,11.12,386039.72618112445,5.9868,6.1351,5.9703,6.1076,386039.7262
2009-03-06 12:10:00,11.12,11.12,10.92,10.96,367074.4024239704,6.1076,6.1076,5.9978,6.0197,367074.4024
2009-03-06 12:20:00,10.97,11.01,10.8,10.86,410054.9882168107,6.0252,6.0472,5.9319,5.9648,410054.9882
2009-03-06 12:30:00,10.86,10.86,10.76,10.79,399169.5657053081,5.9648,5.9648,5.9099,5.9264,399169.5657
2009-03-06 12:40:00,10.79,10.79,10.68,10.71,527662.4396812927,5.9264,5.9264,5.866,5.8824,527662.4397
2009-03-06 12:50:00,10.71,10.85,10.69,10.84,344966.89484906296,5.8824,5.9593,5.8714,5.9538,344966.8948
2009-03-06 13:00:00,10.84,10.84,10.6,10.67,495342.834698687,5.9538,5.9538,5.822,5.8605,495342.8347
2009-03-06 13:10:00,10.67,10.71,10.43,10.45,841095.2755021882,5.8605,5.8824,5.7286,5.7396,841095.2755
2009-03-06 13:20:00,10.46,10.46,10.33,10.4,572550.7799349119,5.7451,5.7451,5.6737,5.7122,572550.7799
2009-03-06 13:30:00,10.4,10.4,10.25,10.4,884749.1863988328,5.7122,5.7122,5.6298,5.7122,884749.1864
2009-03-06 13:40:00,10.4,10.4,10.15,10.32,813937.8296487487,5.7122,5.7122,5.5749,5.6682,813937.8296
2009-03-06 13:50:00,10.32,10.43,10.28,10.38,319717.2034564022,5.6682,5.7286,5.6463,5.7012,319717.2035
2009-03-06 14:00:00,10.38,10.53,10.38,10.52,471215.3518123667,5.7012,5.7836,5.7012,5.7781,471215.3518
2009-03-06 14:10:00,10.52,10.52,10.37,10.43,608124.789585905,5.7781,5.7781,5.6957,5.7286,608124.7896
2009-03-06 14:20:00,10.43,10.53,10.35,10.52,409718.3256649085,5.7286,5.7836,5.6847,5.7781,409718.3257
2009-03-06 14:30:00,10.52,10.57,10.43,10.49,510604.8703849175,5.7781,5.8055,5.7286,5.7616,510604.8704
2009-03-06 14:40:00,10.48,10.49,10.27,10.27,633486.7018291998,5.7561,5.7616,5.6408,5.6408,633486.7018
2009-03-06 14:50:00,10.27,10.3,10.13,10.19,804623.4990461228,5.6408,5.6572,5.5639,5.5968,804623.499
2009-03-06 15:00:00,10.19,10.3,10.15,10.23,666928.5153181461,5.5968,5.6572,5.5749,5.6188,666928.5153
2009-03-06 15:10:00,10.24,10.33,10.16,10.27,774660.5319268319,5.6243,5.6737,5.5803,5.6408,774660.5319
2009-03-06 15:20:00,10.27,10.27,10.13,10.18,918864.3249915834,5.6408,5.6408,5.5639,5.5913,918864.325
2009-03-06 15:30:00,10.17,10.38,10.13,10.34,1466726.5177870048,5.5858,5.7012,5.5639,5.6792,1466726.5178
2009-03-06 15:40:00,10.33,10.79,10.32,10.51,2198630.9056222644,5.6737,5.9264,5.6682,5.7726,2198630.9056
2009-03-06 15:50:00,10.51,10.92,10.46,10.85,2807092.357760072,5.7726,5.9978,5.7451,5.9593,2807092.3578
2009-03-09 09:30:00,10.48,10.68,10.27,10.4,747615.3069240265,5.7561,5.866,5.6408,5.7122,747615.3069
2009-03-09 09:40:00,10.4,11.06,10.4,10.88,810010.099876557,5.7122,6.0747,5.7122,5.9758,810010.0999
2009-03-09 09:50:00,10.9,11.63,10.89,10.99,1430030.299629671,5.9868,6.3877,5.9813,6.0362,1430030.2996
2009-03-09 10:00:00,10.99,11.65,10.94,11.38,1096061.048142745,6.0362,6.3987,6.0088,6.2504,1096061.0481
2009-03-09 10:10:00,11.39,11.6,11.25,11.34,624284.5920772079,6.2559,6.3713,6.179,6.2285,624284.5921
2009-03-09 10:20:00,11.36,11.44,10.94,11.07,747951.9694759286,6.2394,6.2834,6.0088,6.0802,747951.9695
2009-03-09 10:30:00,11.06,11.19,11.02,11.18,568174.166760184,6.0747,6.1461,6.0527,6.1406,568174.1668
2009-03-09 10:40:00,11.19,11.41,11.11,11.26,528223.5439344629,6.1461,6.2669,6.1021,6.1845,528223.5439
2009-03-09 10:50:00,11.27,11.34,10.94,10.99,498933.9019189765,6.19,6.2285,6.0088,6.0362,498933.9019
2009-03-09 11:00:00,10.98,11.01,10.75,10.82,472449.7811693413,6.0307,6.0472,5.9044,5.9428,472449.7812
2009-03-09 11:10:00,10.83,11.02,10.8,10.97,495567.2763999551,5.9483,6.0527,5.9319,6.0252,495567.2764
2009-03-09 11:20:00,10.97,11.07,10.91,11.04,511951.52059252607,6.0252,6.0802,5.9923,6.0637,511951.5206
2009-03-09 11:30:00,11.04,11.17,11.02,11.05,324093.81663113006,6.0637,6.1351,6.0527,6.0692,324093.8166
2009-03-09 11:40:00,11.04,11.08,10.92,11.03,268768.93726854445,6.0637,6.0857,5.9978,6.0582,268768.9373
2009-03-09 11:50:00,11.04,11.09,10.88,10.95,282459.8810458983,6.0637,6.0911,5.9758,6.0143,282459.881
2009-03-09 12:00:00,10.96,11.02,10.89,11.02,212770.73280215464,6.0197,6.0527,5.9813,6.0527,212770.7328
2009-03-09 12:10:00,11.01,11.33,11.0,11.33,315228.36943104025,6.0472,6.223,6.0417,6.223,315228.3694
2009-03-09 12:20:00,11.32,11.41,11.25,11.39,504096.0610481427,6.2175,6.2669,6.179,6.2559,504096.061
2009-03-09 12:30:00,11.39,11.39,11.09,11.09,325216.0251374705,6.2559,6.2559,6.0911,6.0911,325216.0251
2009-03-09 12:40:00,11.09,11.18,11.06,11.16,185501.066098081,6.0911,6.1406,6.0747,6.1296,185501.0661
2009-03-09 12:50:00,11.17,11.3,11.15,11.25,181797.77802715744,6.1351,6.2065,6.1241,6.179,181797.778
2009-03-09 13:00:00,11.24,11.24,11.08,11.09,339019.1897654584,6.1735,6.1735,6.0857,6.0911,339019.1898
2009-03-09 13:10:00,11.09,11.14,11.03,11.09,170014.5887105824,6.0911,6.1186,6.0582,6.0911,170014.5887
2009-03-09 13:20:00,11.09,11.17,11.09,11.16,215800.6957692739,6.0911,6.1351,6.0911,6.1296,215800.6958
2009-03-09 13:30:00,11.16,11.17,11.09,11.09,163618.0002244417,6.1296,6.1351,6.0911,6.0911,163618.0002
2009-03-09 13:40:00,11.09,11.24,11.09,11.23,204466.3898552351,6.0911,6.1735,6.0911,6.168,204466.3899
2009-03-09 13:50:00,11.22,11.29,11.17,11.22,270676.6917293233,6.1625,6.201,6.1351,6.1625,270676.6917
2009-03-09 14:00:00,11.22,11.41,11.16,11.35,426551.4532600157,6.1625,6.2669,6.1296,6.234,426551.4533
2009-03-09 14:10:00,11.35,11.4,11.29,11.36,293457.524408035,6.234,6.2614,6.201,6.2394,293457.5244
2009-03-09 14:20:00,11.36,11.37,11.25,11.36,472113.1186174391,6.2394,6.2449,6.179,6.2394,472113.1186
2009-03-09 14:30:00,11.36,11.39,11.22,11.28,537088.9911345528,6.2394,6.2559,6.1625,6.1955,537088.9911
2009-03-09 14:40:00,11.28,11.41,11.25,11.37,400516.2159129166,6.1955,6.2669,6.179,6.2449,400516.2159
2009-03-09 14:50:00,11.36,11.43,11.3,11.31,535517.8992256761,6.2394,6.2779,6.2065,6.212,535517.8992
2009-03-09 15:00:00,11.3,11.38,11.19,11.3,505106.04870384914,6.2065,6.2504,6.1461,6.2065,505106.0487
2009-03-09 15:10:00,11.3,11.3,10.98,11.04,631915.6099203231,6.2065,6.2065,6.0307,6.0637,631915.6099
2009-03-09 15:20:00,11.03,11.14,11.01,11.12,421389.2941308495,6.0582,6.1186,6.0472,6.1076,421389.2941
2009-03-09 15:30:00,11.12,11.16,10.98,10.99,581752.8896869038,6.1076,6.1296,6.0307,6.0362,581752.8897
2009-03-09 15:40:00,10.98,11.08,10.97,11.01,509594.8827292111,6.0307,6.0857,6.0252,6.0472,509594.8827
2009-03-09 15:50:00,11.0,11.2,10.99,11.17,996633.3744809784,6.0417,6.1516,6.0362,6.1351,996633.3745
2009-03-10 09:30:00,11.74,12.44,11.5,12.23,1386600.8304342949,6.4482,6.8326,6.3163,6.7173,1386600.8304
2009-03-10 09:40:00,12.23,12.24,11.74,12.12,1037145.1015598696,6.7173,6.7228,6.4482,6.6569,1037145.1016
2009-03-10 09:50:00,12.05,12.54,12.04,12.22,958927.1686679384,6.6184,6.8876,6.6129,6.7118,958927.1687
2009-03-10 10:00:00,12.21,12.49,12.18,12.4,645718.774548311,6.7063,6.8601,6.6898,6.8107,645718.7745
2009-03-10 10:10:00,12.4,12.56,12.38,12.44,506564.91976209177,6.8107,6.8985,6.7997,6.8326,506564.9198
2009-03-10 10:20:00,12.45,12.48,12.31,12.44,466277.6343844686,6.8381,6.8546,6.7612,6.8326,466277.6344
2009-03-10 10:30:00,12.44,12.47,12.18,12.41,683537.2012119852,6.8326,6.8491,6.6898,6.8162,683537.2012
2009-03-10 10:40:00,12.41,12.83,12.41,12.8,821456.6266412298,6.8162,7.0468,6.8162,7.0304,821456.6266
2009-03-10 10:50:00,12.8,12.82,12.56,12.64,603523.7347099091,7.0304,7.0413,6.8985,6.9425,603523.7347
2009-03-10 11:00:00,12.64,12.65,12.47,12.48,475816.40668836265,6.9425,6.948,6.8491,6.8546,475816.4067
2009-03-10 11:10:00,12.48,12.66,12.47,12.66,461339.9169565705,6.8546,6.9535,6.8491,6.9535,461339.917
2009-03-10 11:20:00,12.66,12.86,12.64,12.84,598698.238132645,6.9535,7.0633,6.9425,7.0523,598698.2381
2009-03-10 11:30:00,12.83,12.88,12.68,12.69,436539.108966446,7.0468,7.0743,6.9644,6.9699,436539.109
2009-03-10 11:40:00,12.72,12.79,12.68,12.78,365839.9730669959,6.9864,7.0249,6.9644,7.0194,365839.9731
2009-03-10 11:50:00,12.79,12.88,12.72,12.87,616204.6908315565,7.0249,7.0743,6.9864,7.0688,616204.6908
2009-03-10 12:00:00,12.87,12.91,12.76,12.87,963640.4443945684,7.0688,7.0908,7.0084,7.0688,963640.4444
2009-03-10 12:10:00,12.87,12.95,12.83,12.9,609134.7772416115,7.0688,7.1127,7.0468,7.0853,609134.7772
2009-03-10 12:20:00,12.9,12.92,12.8,12.82,574907.4177982269,7.0853,7.0963,7.0304,7.0413,574907.4178
2009-03-10 12:30:00,12.81,12.86,12.78,12.81,365952.1939176299,7.0359,7.0633,7.0194,7.0359,365952.1939
2009-03-10 12:40:00,12.81,12.86,12.78,12.82,309617.3268993379,7.0359,7.0633,7.0194,7.0413,309617.3269
2009-03-10 12:50:00,12.82,12.86,12.65,12.69,708113.5675008416,7.0413,7.0633,6.948,6.9699,708113.5675
2009-03-10 13:00:00,12.69,12.76,12.67,12.76,357311.1884188082,6.9699,7.0084,6.959,7.0084,357311.1884
2009-03-10 13:10:00,12.76,12.95,12.72,12.95,386937.4929861968,7.0084,7.1127,6.9864,7.1127,386937.493
2009-03-10 13:20:00,12.96,13.0,12.9,12.99,564470.8786892605,7.1182,7.1402,7.0853,7.1347,564470.8787
2009-03-10 13:30:00,12.99,13.1,12.91,13.07,533610.1447648973,7.1347,7.1951,7.0908,7.1787,533610.1448
2009-03-10 13:40:00,13.07,13.37,13.07,13.36,875659.2974974749,7.1787,7.3434,7.1787,7.3379,875659.2975
2009-03-10 13:50:00,13.36,13.37,13.16,13.31,1061497.0261474582,7.3379,7.3434,7.2281,7.3105,1061497.0261
2009-03-10 14:00:00,13.31,13.37,13.18,13.22,537650.0953877231,7.3105,7.3434,7.2391,7.261,537650.0954
2009-03-10 14:10:00,13.22,13.27,13.06,13.17,469980.9224553922,7.261,7.2885,7.1732,7.2336,469980.9225
2009-03-10 14:20:00,13.17,13.29,13.1,13.27,400067.3325103804,7.2336,7.2995,7.1951,7.2885,400067.3325
2009-03-10 14:30:00,13.27,13.42,13.24,13.31,637863.3150039277,7.2885,7.3709,7.272,7.3105,637863.315
2009-03-10 14:40:00,13.31,13.39,13.2,13.26,551228.8183144428,7.3105,7.3544,7.2501,7.283,551228.8183
2009-03-10 14:50:00,13.26,13.45,13.24,13.41,514981.48355964536,7.283,7.3874,7.272,7.3654,514981.4836
2009-03-10 15:00:00,13.42,13.67,13.38,13.56,1010660.9808102344,7.3709,7.5082,7.3489,7.4478,1010660.9808
2009-03-10 15:10:00,13.56,13.65,13.37,13.38,711143.5304679609,7.4478,7.4972,7.3434,7.3489,711143.5305
2009-03-10 15:20:00,13.38,13.53,13.18,13.47,1149253.7313432836,7.3489,7.4313,7.2391,7.3984,1149253.7313
2009-03-10 15:30:00,13.47,13.49,13.26,13.38,916283.2454270005,7.3984,7.4093,7.283,7.3489,916283.2454
2009-03-10 15:40:00,13.38,13.48,13.26,13.31,1060262.5967904837,7.3489,7.4038,7.283,7.3105,1060262.5968
2009-03-10 15:50:00,13.31,13.49,13.22,13.37,2007967.680395017,7.3105,7.4093,7.261,7.3434,2007967.6804
2009-03-11 09:30:00,13.86,14.31,13.41,14.13,1480193.0198630905,7.6126,7.8597,7.3654,7.7609,1480193.0199
2009-03-11 09:40:00,14.13,14.88,13.95,14.88,1424755.9196498708,7.7609,8.1728,7.662,8.1728,1424755.9196
2009-03-11 09:50:00,14.86,15.0,13.81,14.0,1490405.1172707889,8.1618,8.2387,7.5851,7.6895,1490405.1173
2009-03-11 10:00:00,14.0,14.28,13.93,14.0,841768.6006059926,7.6895,7.8432,7.651,7.6895,841768.6006
2009-03-11 10:10:00,14.0,14.09,13.76,13.81,562675.3450791157,7.6895,7.7389,7.5576,7.5851,562675.3451
2009-03-11 10:20:00,13.79,14.14,13.79,14.13,773538.3234204915,7.5741,7.7663,7.5741,7.7609,773538.3234
2009-03-11 10:30:00,14.14,14.28,13.55,13.61,944899.5623386824,7.7663,7.8432,7.4423,7.4752,944899.5623
2009-03-11 10:40:00,13.61,13.79,13.3,13.38,657726.4055661542,7.4752,7.5741,7.305,7.3489,657726.4056
2009-03-11 10:50:00,13.38,13.63,13.37,13.49,396812.92784199305,7.3489,7.4862,7.3434,7.4093,396812.9278
2009-03-11 11:00:00,13.48,13.71,13.48,13.58,436426.8881158119,7.4038,7.5302,7.4038,7.4588,436426.8881
2009-03-11 11:10:00,13.59,13.73,13.54,13.63,387049.71383683087,7.4643,7.5412,7.4368,7.4862,387049.7138
2009-03-11 11:20:00,13.63,13.64,13.37,13.47,457973.29143754905,7.4862,7.4917,7.3434,7.3984,457973.2914
2009-03-11 11:30:00,13.47,13.51,12.89,13.15,702502.5249691393,7.3984,7.4203,7.0798,7.2226,702502.525
2009-03-11 11:40:00,13.15,13.19,13.06,13.18,536976.7702839187,7.2226,7.2446,7.1732,7.2391,536976.7703
2009-03-11 11:50:00,13.18,13.32,13.17,13.31,391762.98956346087,7.2391,7.316,7.2336,7.3105,391762.9896
2009-03-11 12:00:00,13.32,13.38,13.22,13.24,365391.0896644597,7.316,7.3489,7.261,7.272,365391.0897
2009-03-11 12:10:00,13.24,13.41,13.22,13.37,344293.56974525866,7.272,7.3654,7.261,7.3434,344293.5697
2009-03-11 12:20:00,13.37,13.38,13.15,13.24,492425.09258220176,7.3434,7.3489,7.2226,7.272,492425.0926
2009-03-11 12:30:00,13.25,13.36,13.13,13.13,364044.4394568511,7.2775,7.3379,7.2116,7.2116,364044.4395
2009-03-11 12:40:00,13.13,13.17,12.96,13.16,820783.3015374256,7.2116,7.2336,7.1182,7.2281,820783.3015
2009-03-11 12:50:00,13.15,13.18,12.9,12.9,498933.9019189765,7.2226,7.2391,7.0853,7.0853,498933.9019
2009-03-11 13:00:00,12.89,12.95,12.53,12.53,765458.42217484,7.0798,7.1127,6.8821,6.8821,765458.4222
2009-03-11 13:10:00,12.53,12.82,12.41,12.79,1153854.7862192795,6.8821,7.0413,6.8162,7.0249,1153854.7862
2009-03-11 13:20:00,12.8,12.83,12.56,12.61,313432.8358208955,7.0304,7.0468,6.8985,6.926,313432.8358
2009-03-11 13:30:00,12.62,13.04,12.6,13.04,460554.3710021322,6.9315,7.1622,6.9205,7.1622,460554.371
2009-03-11 13:40:00,13.04,13.13,12.96,12.98,366401.0773201661,7.1622,7.2116,7.1182,7.1292,366401.0773
2009-03-11 13:50:00,12.97,13.08,12.83,13.07,318258.33239815955,7.1237,7.1841,7.0468,7.1787,318258.3324
2009-03-11 14:00:00,13.07,13.17,12.98,13.05,556054.3148917068,7.1787,7.2336,7.1292,7.1677,556054.3149
2009-03-11 14:10:00,13.04,13.1,12.81,12.86,580518.4603299293,7.1622,7.1951,7.0359,7.0633,580518.4603
2009-03-11 14:20:00,12.86,12.94,12.79,12.94,342722.477836382,7.0633,7.1073,7.0249,7.1073,342722.4778
2009-03-11 14:30:00,12.93,13.19,12.9,13.16,364493.32285938726,7.1018,7.2446,7.0853,7.2281,364493.3229
2009-03-11 14:40:00,13.16,13.38,13.1,13.31,469083.1556503198,7.2281,7.3489,7.1951,7.3105,469083.1557
2009-03-11 14:50:00,13.33,13.37,13.22,13.22,382448.6589608349,7.3215,7.3434,7.261,7.261,382448.659
2009-03-11 15:00:00,13.23,13.59,13.2,13.59,674559.5331612614,7.2665,7.4643,7.2501,7.4643,674559.5332
2009-03-11 15:10:00,13.59,13.63,13.49,13.58,567051.9582538435,7.4643,7.4862,7.4093,7.4588,567051.9583
2009-03-11 15:20:00,13.58,13.79,13.56,13.62,603411.513859275,7.4588,7.5741,7.4478,7.4807,603411.5139
2009-03-11 15:30:00,13.63,13.77,13.52,13.76,625070.1380316463,7.4862,7.5631,7.4258,7.5576,625070.138
2009-03-11 15:40:00,13.76,13.87,13.61,13.7,870272.6966670407,7.5576,7.6181,7.4752,7.5247,870272.6967
2009-03-11 15:50:00,13.71,13.77,13.49,13.52,965884.8614072496,7.5302,7.5631,7.4093,7.4258,965884.8614
2009-03-12 09:30:00,13.36,13.54,12.83,13.14,598586.017282011,7.3379,7.4368,7.0468,7.2171,598586.0173
2009-03-12 09:40:00,13.14,13.19,12.76,13.15,479631.9156099203,7.2171,7.2446,7.0084,7.2226,479631.9156
2009-03-12 09:50:00,13.17,13.19,12.99,13.14,296263.0456738862,7.2336,7.2446,7.1347,7.2171,296263.0457
2009-03-12 10:00:00,13.14,13.54,13.13,13.51,750084.1656379754,7.2171,7.4368,7.2116,7.4203,750084.1656
2009-03-12 10:10:00,13.51,13.74,13.51,13.6,740320.9516328133,7.4203,7.5466,7.4203,7.4698,740320.9516
2009-03-12 10:20:00,13.6,13.82,13.58,13.63,563909.7744360901,7.4698,7.5906,7.4588,7.4862,563909.7744
2009-03-12 10:30:00,13.64,13.8,13.59,13.66,360453.3722365616,7.4917,7.5796,7.4643,7.5027,360453.3722
2009-03-12 10:40:00,13.66,13.91,13.65,13.84,456514.4203793064,7.5027,7.64,7.4972,7.6016,456514.4204
2009-03-12 10:50:00,13.83,13.9,13.65,13.69,447536.7523285826,7.5961,7.6345,7.4972,7.5192,447536.7523
2009-03-12 11:00:00,13.7,13.72,13.46,13.55,742004.264392324,7.5247,7.5357,7.3929,7.4423,742004.2644
2009-03-12 11:10:00,13.56,13.79,13.54,13.71,547076.6468409831,7.4478,7.5741,7.4368,7.5302,547076.6468
2009-03-12 11:20:00,13.71,13.71,13.43,13.55,569745.2586690607,7.5302,7.5302,7.3764,7.4423,569745.2587
2009-03-12 11:30:00,13.55,13.57,13.39,13.4,323644.93322859384,7.4423,7.4533,7.3544,7.3599,323644.9332
2009-03-12 11:40:00,13.43,13.63,13.43,13.49,259342.38581528448,7.3764,7.4862,7.3764,7.4093,259342.3858
2009-03-12 11:50:00,13.48,13.56,13.46,13.51,289417.5737852093,7.4038,7.4478,7.3929,7.4203,289417.5738
2009-03-12 12:00:00,13.49,13.67,13.49,13.66,302996.2967119291,7.4093,7.5082,7.4093,7.5027,302996.2967
2009-03-12 12:10:00,13.66,13.72,13.54,13.64,278083.2678711704,7.5027,7.5357,7.4368,7.4917,278083.2679
2009-03-12 12:20:00,13.64,13.69,13.48,13.55,386264.1678823925,7.4917,7.5192,7.4038,7.4423,386264.1679
2009-03-12 12:30:00,13.54,13.57,13.51,13.53,339131.41061609244,7.4368,7.4533,7.4203,7.4313,339131.4106
2009-03-12 12:40:00,13.53,13.56,13.46,13.55,261474.58197733137,7.4313,7.4478,7.3929,7.4423,261474.582
2009-03-12 12:50:00,13.55,13.71,13.5,13.69,329817.0800134665,7.4423,7.5302,7.4148,7.5192,329817.08
2009-03-12 13:00:00,13.68,13.88,13.64,13.86,460778.81270340027,7.5137,7.6235,7.4917,7.6126,460778.8127
2009-03-12 13:10:00,13.86,13.94,13.79,13.83,559869.8238132645,7.6126,7.6565,7.5741,7.5961,559869.8238
2009-03-12 13:20:00,13.83,13.87,13.78,13.81,292110.87420042645,7.5961,7.6181,7.5686,7.5851,292110.8742
2009-03-12 13:30:00,13.81,13.98,13.81,13.92,287173.1567725283,7.5851,7.6785,7.5851,7.6455,287173.1568
2009-03-12 13:40:00,13.94,14.03,13.92,13.97,229042.7561440916,7.6565,7.7059,7.6455,7.673,229042.7561
2009-03-12 13:50:00,13.96,14.21,13.95,14.12,550106.6098081024,7.6675,7.8048,7.662,7.7554,550106.6098
2009-03-12 14:00:00,14.12,14.28,14.04,14.08,731904.3878352598,7.7554,7.8432,7.7114,7.7334,731904.3878
2009-03-12 14:10:00,14.09,14.34,14.05,14.34,497923.9142632701,7.7389,7.8762,7.7169,7.8762,497923.9143
2009-03-12 14:20:00,14.33,14.39,14.16,14.22,502861.6316911682,7.8707,7.9037,7.7773,7.8103,502861.6317
2009-03-12 14:30:00,14.22,14.31,14.12,14.28,456289.9786780384,7.8103,7.8597,7.7554,7.8432,456289.9787
2009-03-12 14:40:00,14.28,14.52,14.27,14.5,588373.9198743126,7.8432,7.9751,7.8378,7.9641,588373.9199
2009-03-12 14:50:00,14.51,14.66,14.49,14.6,653237.5715407922,7.9696,8.052,7.9586,8.019,653237.5715
2009-03-12 15:00:00,14.6,14.67,14.43,14.66,569520.8169677926,8.019,8.0574,7.9256,8.052,569520.817
2009-03-12 15:10:00,14.67,15.17,14.63,15.1,1512288.183144428,8.0574,8.3321,8.0355,8.2936,1512288.1831
2009-03-12 15:20:00,15.1,15.15,14.87,14.98,1037369.543261138,8.2936,8.3211,8.1673,8.2277,1037369.5433
2009-03-12 15:30:00,15.0,15.2,14.89,15.05,2694534.8445741218,8.2387,8.3485,8.1783,8.2662,2694534.8446
2009-03-12 15:40:00,15.05,15.58,15.05,15.51,2382673.100662103,8.2662,8.5573,8.2662,8.5188,2382673.1007
2009-03-12 15:50:00,15.51,15.54,15.08,15.34,2791493.6595219392,8.5188,8.5353,8.2826,8.4254,2791493.6595
2009-03-13 09:30:00,15.59,16.0,14.97,15.99,1176186.735495455,8.5628,8.7879,8.2222,8.7825,1176186.7355
2009-03-13 09:40:00,15.99,16.15,15.26,15.82,1099315.4528111322,8.7825,8.8703,8.3815,8.6891,1099315.4528
2009-03-13 09:50:00,15.8,15.95,15.36,15.92,747166.4235214903,8.6781,8.7605,8.4364,8.744,747166.4235
2009-03-13 10:00:00,15.92,16.15,15.58,15.99,935473.0108854224,8.744,8.8703,8.5573,8.7825,935473.0109
2009-03-13 10:10:00,16.0,16.11,15.79,15.8,777914.9365952193,8.7879,8.8484,8.6726,8.6781,777914.9366
2009-03-13 10:20:00,15.8,15.98,15.37,15.42,573672.9884412524,8.6781,8.777,8.4419,8.4694,573672.9884
2009-03-13 10:30:00,15.42,15.68,15.37,15.49,542475.5919649871,8.4694,8.6122,8.4419,8.5078,542475.592
2009-03-13 10:40:00,15.49,15.74,15.38,15.61,455504.4327236,8.5078,8.6451,8.4474,8.5737,455504.4327
2009-03-13 10:50:00,15.61,15.63,15.15,15.23,499270.5644708787,8.5737,8.5847,8.3211,8.365,499270.5645
2009-03-13 11:00:00,15.23,15.27,14.65,14.77,634833.3520368084,8.365,8.387,8.0465,8.1124,634833.352
2009-03-13 11:10:00,14.76,14.95,14.65,14.85,368308.8317809449,8.1069,8.2112,8.0465,8.1563,368308.8318
2009-03-13 11:20:00,14.85,14.97,14.64,14.88,353944.56289978675,8.1563,8.2222,8.041,8.1728,353944.5629
2009-03-13 11:30:00,14.88,14.88,14.6,14.81,461227.6961059365,8.1728,8.1728,8.019,8.1343,461227.6961
2009-03-13 11:40:00,14.81,14.84,14.44,14.47,326899.3378969812,8.1343,8.1508,7.9311,7.9476,326899.3379
2009-03-13 11:50:00,14.49,14.61,14.37,14.54,400403.99506228254,7.9586,8.0245,7.8927,7.986,400403.9951
2009-03-13 12:00:00,14.52,14.8,14.44,14.58,548198.8553473235,7.9751,8.1289,7.9311,8.008,548198.8553
2009-03-13 12:10:00,14.59,14.65,14.33,14.44,302210.75075749075,8.0135,8.0465,7.8707,7.9311,302210.7508
2009-03-13 12:20:00,14.44,14.69,14.32,14.63,418583.7728649983,7.9311,8.0684,7.8652,8.0355,418583.7729
2009-03-13 12:30:00,14.63,14.78,14.61,14.66,294804.1746156436,8.0355,8.1179,8.0245,8.052,294804.1746
2009-03-13 12:40:00,14.65,15.01,14.64,14.88,377959.824935473,8.0465,8.2442,8.041,8.1728,377959.8249
2009-03-13 12:50:00,14.87,14.95,14.83,14.92,215239.59151610368,8.1673,8.2112,8.1453,8.1948,215239.5915
2009-03-13 13:00:00,14.92,14.93,14.75,14.79,360116.7096846594,8.1948,8.2003,8.1014,8.1234,360116.7097
2009-03-13 13:10:00,14.79,15.14,14.78,14.97,363819.99775558297,8.1234,8.3156,8.1179,8.2222,363819.9978
2009-03-13 13:20:00,14.96,15.23,14.94,15.13,312310.62731455505,8.2167,8.365,8.2057,8.3101,312310.6273
2009-03-13 13:30:00,15.14,15.16,14.87,14.89,281225.4516889238,8.3156,8.3266,8.1673,8.1783,281225.4517
2009-03-13 13:40:00,14.88,15.07,14.87,14.96,285489.8440130176,8.1728,8.2771,8.1673,8.2167,285489.844
2009-03-13 13:50:00,14.95,15.13,14.94,15.11,275053.3049040512,8.2112,8.3101,8.2057,8.2991,275053.3049
2009-03-13 14:00:00,15.1,15.24,15.06,15.19,382560.87981146894,8.2936,8.3705,8.2717,8.3431,382560.8798
2009-03-13 14:10:00,15.19,15.22,15.04,15.09,405117.2707889125,8.3431,8.3595,8.2607,8.2881,405117.2708
2009-03-13 14:20:00,15.1,15.11,14.94,15.08,533946.8073167994,8.2936,8.2991,8.2057,8.2826,533946.8073
2009-03-13 14:30:00,15.08,15.25,15.04,15.15,394792.95253058017,8.2826,8.376,8.2607,8.3211,394792.9525
2009-03-13 14:40:00,15.13,15.31,15.1,15.21,316687.2404892829,8.3101,8.409,8.2936,8.354,316687.2405
2009-03-13 14:50:00,15.21,15.26,15.1,15.16,266075.63685332733,8.354,8.3815,8.2936,8.3266,266075.6369
2009-03-13 15:00:00,15.13,15.37,15.12,15.36,410728.3133206149,8.3101,8.4419,8.3046,8.4364,410728.3133
2009-03-13 15:10:00,15.36,15.59,15.29,15.51,581191.7854337336,8.4364,8.5628,8.398,8.5188,581191.7854
2009-03-13 15:20:00,15.53,15.67,15.49,15.64,529009.0898889013,8.5298,8.6067,8.5078,8.5902,529009.0899
2009-03-13 15:30:00,15.65,15.67,15.33,15.61,826394.344069128,8.5957,8.6067,8.42,8.5737,826394.3441
2009-03-13 15:40:00,15.61,15.73,15.52,15.55,968353.7201211985,8.5737,8.6397,8.5243,8.5408,968353.7201
2009-03-13 15:50:00,15.54,15.82,15.49,15.72,1543261.1379194253,8.5353,8.6891,8.5078,8.6342,1543261.1379
2009-03-16 09:30:00,16.27,17.5,15.82,17.29,1207608.5736729885,8.9362,9.6118,8.6891,9.4965,1207608.5737
2009-03-16 09:40:00,17.29,17.3,16.9,17.0,757602.9626304567,9.4965,9.502,9.2823,9.3372,757602.9626
2009-03-16 09:50:00,17.02,17.85,16.82,17.79,863876.1081809,9.3482,9.8041,9.2383,9.7711,863876.1082
2009-03-16 10:00:00,17.79,17.82,17.41,17.56,819212.2096285489,9.7711,9.7876,9.5624,9.6448,819212.2096
2009-03-16 10:10:00,17.57,17.72,17.23,17.47,877118.1685557176,9.6503,9.7327,9.4635,9.5953,877118.1686
2009-03-16 10:20:00,17.47,17.73,17.39,17.63,562563.1242284817,9.5953,9.7381,9.5514,9.6832,562563.1242
2009-03-16 10:30:00,17.63,18.05,17.63,17.96,1012344.2935697451,9.6832,9.9139,9.6832,9.8645,1012344.2936
2009-03-16 10:40:00,17.94,18.05,17.8,17.98,468409.8305465155,9.8535,9.9139,9.7766,9.8755,468409.8305
2009-03-16 10:50:00,17.99,18.0,17.8,17.96,546627.7634384468,9.8809,9.8864,9.7766,9.8645,546627.7634
2009-03-16 11:00:00,17.96,18.25,17.95,18.23,689484.9062955896,9.8645,10.0238,9.859,10.0128,689484.9063
2009-03-16 11:10:00,18.24,18.37,18.19,18.35,676130.625070138,10.0183,10.0897,9.9908,10.0787,676130.6251
2009-03-16 11:20:00,18.35,18.62,18.33,18.52,840534.171249018,10.0787,10.227,10.0677,10.172,840534.1712
2009-03-16 11:30:00,18.53,18.98,18.51,18.68,1105487.599596005,10.1775,10.4247,10.1666,10.2599,1105487.5996
2009-03-16 11:40:00,18.67,18.75,18.38,18.49,636067.7813937829,10.2544,10.2984,10.0952,10.1556,636067.7814
2009-03-16 11:50:00,18.48,18.51,18.32,18.46,604870.3849175177,10.1501,10.1666,10.0622,10.1391,604870.3849
2009-03-16 12:00:00,18.45,18.5,18.23,18.37,1031085.1756256312,10.1336,10.1611,10.0128,10.0897,1031085.1756
2009-03-16 12:10:00,18.37,18.49,18.28,18.42,444394.5685108293,10.0897,10.1556,10.0402,10.1171,444394.5685
2009-03-16 12:20:00,18.41,18.69,18.37,18.66,489282.9087644484,10.1116,10.2654,10.0897,10.2489,489282.9088
2009-03-16 12:30:00,18.66,19.38,18.66,19.24,1003254.4046683874,10.2489,10.6444,10.2489,10.5675,1003254.4047
2009-03-16 12:40:00,19.24,19.43,19.14,19.26,578610.7058691505,10.5675,10.6719,10.5126,10.5785,578610.7059
2009-03-16 12:50:00,19.27,19.37,19.09,19.11,674783.9748625294,10.584,10.6389,10.4851,10.4961,674783.9749
2009-03-16 13:00:00,19.11,19.11,18.9,18.97,774323.8693749298,10.4961,10.4961,10.3808,10.4192,774323.8694
2009-03-16 13:10:00,18.97,19.2,18.94,19.16,431489.1706879138,10.4192,10.5455,10.4027,10.5236,431489.1707
2009-03-16 13:20:00,19.14,19.19,18.94,19.19,546627.7634384468,10.5126,10.54,10.4027,10.54,546627.7634
2009-03-16 13:30:00,19.19,19.43,19.06,19.35,463808.7756705196,10.54,10.6719,10.4686,10.6279,463808.7757
2009-03-16 13:40:00,19.35,19.37,19.25,19.26,469980.9224553922,10.6279,10.6389,10.573,10.5785,469980.9225
2009-03-16 13:50:00,19.27,19.27,18.94,19.04,671529.570194142,10.584,10.584,10.4027,10.4577,671529.5702
2009-03-16 14:00:00,19.04,19.17,18.75,18.97,998990.0123442936,10.4577,10.5291,10.2984,10.4192,998990.0123
2009-03-16 14:10:00,18.98,19.0,18.71,18.86,684771.6305689596,10.4247,10.4357,10.2764,10.3588,684771.6306
2009-03-16 14:20:00,18.86,18.87,18.49,18.52,627090.1133430591,10.3588,10.3643,10.1556,10.172,627090.1133
2009-03-16 14:30:00,18.51,18.53,18.28,18.35,1053417.1249018067,10.1666,10.1775,10.0402,10.0787,1053417.1249
2009-03-16 14:40:00,18.35,18.43,18.29,18.3,590618.3368869936,10.0787,10.1226,10.0457,10.0512,590618.3369
2009-03-16 14:50:00,18.3,18.33,17.77,17.88,840421.950398384,10.0512,10.0677,9.7601,9.8205,840421.9504
2009-03-16 15:00:00,17.88,18.04,17.74,18.04,1072494.6695095948,9.8205,9.9084,9.7436,9.9084,1072494.6695
2009-03-16 15:10:00,18.04,18.04,17.66,17.77,695095.9488272921,9.9084,9.9084,9.6997,9.7601,695095.9488
2009-03-16 15:20:00,17.77,17.8,17.34,17.75,1288070.9235776006,9.7601,9.7766,9.5239,9.7491,1288070.9236
2009-03-16 15:30:00,17.77,17.78,17.28,17.31,1005611.0425317024,9.7601,9.7656,9.491,9.5075,1005611.0425
2009-03-16 15:40:00,17.32,17.55,17.21,17.29,1780159.3536079002,9.513,9.6393,9.4525,9.4965,1780159.3536
2009-03-16 15:50:00,17.29,17.38,16.93,17.0,1914712.153518124,9.4965,9.5459,9.2987,9.3372,1914712.1535
2009-03-17 09:30:00,17.14,17.64,16.66,17.14,886095.8366064414,9.4141,9.6887,9.1505,9.4141,886095.8366
2009-03-17 09:40:00,17.14,17.39,16.77,17.25,1164964.6504320502,9.4141,9.5514,9.2109,9.4745,1164964.6504
2009-03-17 09:50:00,17.25,17.51,17.08,17.31,672876.2204017506,9.4745,9.6173,9.3811,9.5075,672876.2204
2009-03-17 10:00:00,17.31,17.96,17.29,17.94,763662.8885646953,9.5075,9.8645,9.4965,9.8535,763662.8886
2009-03-17 10:10:00,17.94,18.18,17.81,18.09,843339.6925148693,9.8535,9.9853,9.7821,9.9359,843339.6925
2009-03-17 10:20:00,18.08,18.23,17.83,17.83,496689.4849062956,9.9304,10.0128,9.7931,9.7931,496689.4849
2009-03-17 10:30:00,17.84,18.04,17.56,17.91,521378.0720457861,9.7986,9.9084,9.6448,9.837,521378.072
2009-03-17 10:40:00,17.91,18.21,17.82,18.03,371787.6781506004,9.837,10.0018,9.7876,9.9029,371787.6782
2009-03-17 10:50:00,18.02,18.02,17.8,17.86,429132.5328245988,9.8974,9.8974,9.7766,9.8095,429132.5328
2009-03-17 11:00:00,17.85,17.87,17.6,17.72,817641.1177196723,9.8041,9.815,9.6667,9.7327,817641.1177
2009-03-17 11:10:00,17.72,17.8,17.57,17.71,434855.7962069353,9.7327,9.7766,9.6503,9.7272,434855.7962
2009-03-17 11:20:00,17.71,17.94,17.66,17.75,423184.8277409943,9.7272,9.8535,9.6997,9.7491,423184.8277
2009-03-17 11:30:00,17.75,17.8,17.56,17.62,347772.4161149141,9.7491,9.7766,9.6448,9.6777,347772.4161
2009-03-17 11:40:00,17.62,17.78,17.54,17.55,516552.575468522,9.6777,9.7656,9.6338,9.6393,516552.5755
2009-03-17 11:50:00,17.55,17.71,17.54,17.62,340702.5025249691,9.6393,9.7272,9.6338,9.6777,340702.5025
2009-03-17 12:00:00,17.63,17.8,17.58,17.59,347547.97441364604,9.6832,9.7766,9.6558,9.6612,347547.9744
2009-03-17 12:10:00,17.59,17.59,17.42,17.54,431601.3915385478,9.6612,9.6612,9.5679,9.6338,431601.3915
2009-03-17 12:20:00,17.55,17.81,17.55,17.7,609695.8814947817,9.6393,9.7821,9.6393,9.7217,609695.8815
2009-03-17 12:30:00,17.7,17.95,17.55,17.91,430366.9621815733,9.7217,9.859,9.6393,9.837,430366.9622
2009-03-17 12:40:00,17.92,17.99,17.87,17.93,481988.5534732353,9.8425,9.8809,9.815,9.848,481988.5535
2009-03-17 12:50:00,17.94,18.0,17.75,17.86,405453.9333408147,9.8535,9.8864,9.7491,9.8095,405453.9333
2009-03-17 13:00:00,17.86,17.89,17.71,17.79,285826.5065649197,9.8095,9.826,9.7272,9.7711,285826.5066
2009-03-17 13:10:00,17.8,18.0,17.76,17.93,211087.4200426439,9.7766,9.8864,9.7546,9.848,211087.42
2009-03-17 13:20:00,17.94,18.12,17.9,18.0,354954.5505554932,9.8535,9.9524,9.8315,9.8864,354954.5506
2009-03-17 13:30:00,18.01,18.16,17.97,17.98,266748.9619571316,9.8919,9.9743,9.87,9.8755,266748.962
2009-03-17 13:40:00,17.98,18.04,17.79,17.8,298395.2418359331,9.8755,9.9084,9.7711,9.7766,298395.2418
2009-03-17 13:50:00,17.8,17.84,17.63,17.66,300976.3214005162,9.7766,9.7986,9.6832,9.6997,300976.3214
2009-03-17 14:00:00,17.65,17.77,17.6,17.72,328470.4298058579,9.6942,9.7601,9.6667,9.7327,328470.4298
2009-03-17 14:10:00,17.72,17.91,17.63,17.78,378745.3708899113,9.7327,9.837,9.6832,9.7656,378745.3709
2009-03-17 14:20:00,17.79,17.89,17.63,17.63,271237.79598249355,9.7711,9.826,9.6832,9.6832,271237.796
2009-03-17 14:30:00,17.63,17.8,17.63,17.79,303669.6218157333,9.6832,9.7766,9.6832,9.7711,303669.6218
2009-03-17 14:40:00,17.79,18.01,17.79,17.93,368533.273482213,9.7711,9.8919,9.7711,9.848,368533.2735
2009-03-17 14:50:00,17.94,18.03,17.85,17.89,390865.2227583885,9.8535,9.9029,9.8041,9.826,390865.2228
2009-03-17 15:00:00,17.9,18.43,17.87,18.38,748625.2945797329,9.8315,10.1226,9.815,10.0952,748625.2946
2009-03-17 15:10:00,18.39,18.44,18.25,18.32,635731.1188418808,10.1006,10.1281,10.0238,10.0622,635731.1188
2009-03-17 15:20:00,18.31,18.45,18.23,18.28,563460.891033554,10.0567,10.1336,10.0128,10.0402,563460.891
2009-03-17 15:30:00,18.28,18.38,18.11,18.37,462686.5671641791,10.0402,10.0952,9.9469,10.0897,462686.5672
2009-03-17 15:40:00,18.37,18.57,18.36,18.51,671641.7910447761,10.0897,10.1995,10.0842,10.1666,671641.791
2009-03-17 15:50:00,18.52,18.94,18.49,18.86,1445067.8936146337,10.172,10.4027,10.1556,10.3588,1445067.8936
2009-03-18 09:30:00,19.52,19.6,18.94,19.36,1365503.3105150936,10.7213,10.7652,10.4027,10.6334,1365503.3105
2009-03-18 09:40:00,19.35,20.16,19.17,19.53,1378296.487487375,10.6279,11.0728,10.5291,10.7268,1378296.4875
2009-03-18 09:50:00,19.53,19.77,19.25,19.57,513859.27505330485,10.7268,10.8586,10.573,10.7488,513859.2751
2009-03-18 10:00:00,19.58,19.96,19.46,19.73,998877.7914936596,10.7543,10.963,10.6883,10.8366,998877.7915
2009-03-18 10:10:00,19.73,19.99,19.64,19.82,774211.6485242958,10.8366,10.9794,10.7872,10.8861,774211.6485
2009-03-18 10:20:00,19.81,20.01,19.62,19.86,399057.344854674,10.8806,10.9904,10.7762,10.908,399057.3449
2009-03-18 10:30:00,19.87,19.92,19.66,19.84,289978.6780383795,10.9135,10.941,10.7982,10.8971,289978.678
2009-03-18 10:40:00,19.84,19.97,19.64,19.96,553473.2353271238,10.8971,10.9685,10.7872,10.963,553473.2353
2009-03-18 10:50:00,19.95,20.0,19.74,19.93,501066.0980810234,10.9575,10.9849,10.8421,10.9465,501066.0981
2009-03-18 11:00:00,19.94,20.05,19.83,19.92,652003.1421838177,10.952,11.0124,10.8916,10.941,652003.1422
2009-03-18 11:10:00,19.89,20.05,19.71,19.8,480641.9032656268,10.9245,11.0124,10.8257,10.8751,480641.9033
2009-03-18 11:20:00,19.79,19.96,19.77,19.83,311412.8605094826,10.8696,10.963,10.8586,10.8916,311412.8605
2009-03-18 11:30:00,19.84,20.05,19.82,19.99,496016.15980249125,10.8971,11.0124,10.8861,10.9794,496016.1598
2009-03-18 11:40:00,19.98,20.25,19.97,20.09,651890.9213331837,10.9739,11.1222,10.9685,11.0344,651890.9213
2009-03-18 11:50:00,20.07,20.41,20.06,20.34,315452.8111323084,11.0234,11.2101,11.0179,11.1717,315452.8111
2009-03-18 12:00:00,20.33,20.9,20.33,20.75,1207384.1319717204,11.1662,11.4793,11.1662,11.3969,1207384.132
2009-03-18 12:10:00,20.76,20.91,20.66,20.88,459881.0458983279,11.4024,11.4847,11.3474,11.4683,459881.0459
2009-03-18 12:20:00,20.88,20.91,20.67,20.85,563236.4493322859,11.4683,11.4847,11.3529,11.4518,563236.4493
2009-03-18 12:30:00,20.86,20.87,20.58,20.63,346986.8701604758,11.4573,11.4628,11.3035,11.331,346986.8702
2009-03-18 12:40:00,20.62,20.8,20.58,20.72,329592.6383121984,11.3255,11.4243,11.3035,11.3804,329592.6383
2009-03-18 12:50:00,20.72,20.91,20.58,20.79,461901.0212097407,11.3804,11.4847,11.3035,11.4188,461901.0212
2009-03-18 13:00:00,20.8,20.82,20.63,20.69,345976.88250476937,11.4243,11.4353,11.331,11.3639,345976.8825
2009-03-18 13:10:00,20.69,20.76,20.59,20.66,273482.2129951745,11.3639,11.4024,11.309,11.3474,273482.213
2009-03-18 13:20:00,20.66,20.84,20.66,20.79,334642.5765907305,11.3474,11.4463,11.3474,11.4188,334642.5766
2009-03-18 13:30:00,20.8,20.84,20.61,20.66,341936.93188194366,11.4243,11.4463,11.32,11.3474,341936.9319
2009-03-18 13:40:00,20.66,21.15,20.65,20.99,816294.4675120637,11.3474,11.6166,11.3419,11.5287,816294.4675
2009-03-18 13:50:00,20.99,21.27,20.93,21.08,811020.0875322635,11.5287,11.6825,11.4957,11.5781,811020.0875
2009-03-18 14:00:00,21.08,21.34,21.03,21.3,738188.7554707665,11.5781,11.7209,11.5507,11.699,738188.7555
2009-03-18 14:10:00,21.29,21.68,21.03,21.5,698125.9117944114,11.6935,11.9077,11.5507,11.8088,698125.9118
2009-03-18 14:20:00,21.48,22.64,21.45,21.77,2106834.2498036134,11.7978,12.4349,11.7813,11.9571,2106834.2498
2009-03-18 14:30:00,21.78,22.28,21.74,22.12,1062394.7929525306,11.9626,12.2372,11.9406,12.1493,1062394.793
2009-03-18 14:40:00,22.12,22.5,21.97,22.42,990797.890248008,12.1493,12.3581,12.067,12.3141,990797.8902
2009-03-18 14:50:00,22.41,23.12,22.37,22.82,1113230.8382897542,12.3086,12.6986,12.2866,12.5338,1113230.8383
2009-03-18 15:00:00,22.82,23.79,22.58,23.6,1813488.9462462123,12.5338,13.0666,12.402,12.9622,1813488.9462
2009-03-18 15:10:00,23.61,23.82,22.8,22.82,1764897.3179216697,12.9677,13.0831,12.5228,12.5338,1764897.3179
2009-03-18 15:20:00,22.81,22.87,21.97,22.3,1600605.9925934237,12.5283,12.5613,12.067,12.2482,1600605.9926
2009-03-18 15:30:00,22.31,22.41,21.76,22.03,1272135.562787566,12.2537,12.3086,11.9516,12.0999,1272135.5628
2009-03-18 15:40:00,22.03,22.71,22.01,22.58,1624396.812927842,12.0999,12.4734,12.0889,12.402,1624396.8129
2009-03-18 15:50:00,22.56,22.81,22.34,22.68,2558298.7319043875,12.391,12.5283,12.2702,12.4569,2558298.7319
2009-03-19 09:30:00,23.0,23.61,22.54,22.6,2098529.906856694,12.6327,12.9677,12.38,12.413,2098529.9069
2009-03-19 09:40:00,22.62,22.68,21.25,22.57,1942991.807877904,12.424,12.4569,11.6715,12.3965,1942991.8079
2009-03-19 09:50:00,22.57,22.59,21.39,21.4,1019526.4280103242,12.3965,12.4075,11.7484,11.7539,1019526.428
2009-03-19 10:00:00,21.4,21.56,21.04,21.16,983952.4183593312,11.7539,11.8418,11.5562,11.6221,983952.4184
2009-03-19 10:10:00,21.22,21.47,21.08,21.12,867579.3962518235,11.655,11.7923,11.5781,11.6001,867579.3963
2009-03-19 10:20:00,21.1,21.16,20.73,20.83,906407.810571204,11.5891,11.6221,11.3859,11.4408,906407.8106
2009-03-19 10:30:00,20.82,21.49,20.74,21.44,966782.6282123218,11.4353,11.8033,11.3914,11.7758,966782.6282
2009-03-19 10:40:00,21.45,22.12,21.43,21.59,1111323.0838289754,11.7813,12.1493,11.7704,11.8582,1111323.0838
2009-03-19 10:50:00,21.6,21.63,21.16,21.33,778924.9242509258,11.8637,11.8802,11.6221,11.7154,778924.9243
2009-03-19 11:00:00,21.33,21.4,20.9,20.9,783077.0957243856,11.7154,11.7539,11.4793,11.4793,783077.0957
2009-03-19 11:10:00,20.9,21.14,20.66,21.03,886769.1617102458,11.4793,11.6111,11.3474,11.5507,886769.1617
2009-03-19 11:20:00,21.03,21.28,20.7,20.7,582426.214790708,11.5507,11.688,11.3694,11.3694,582426.2148
2009-03-19 11:30:00,20.7,20.87,20.58,20.66,434294.691953765,11.3694,11.4628,11.3035,11.3474,434294.692
2009-03-19 11:40:00,20.64,20.64,20.42,20.54,489619.57131635054,11.3365,11.3365,11.2156,11.2815,489619.5713
2009-03-19 11:50:00,20.54,20.76,20.1,20.56,763662.8885646953,11.2815,11.4024,11.0399,11.2925,763662.8886
2009-03-19 12:00:00,20.58,20.69,20.14,20.37,804399.0573448546,11.3035,11.3639,11.0618,11.1882,804399.0573
2009-03-19 12:10:00,20.37,20.74,20.25,20.48,543822.2421725957,11.1882,11.3914,11.1222,11.2486,543822.2422
2009-03-19 12:20:00,20.5,20.66,20.28,20.47,362810.01009987656,11.2596,11.3474,11.1387,11.2431,362810.0101
2009-03-19 12:30:00,20.48,20.64,20.32,20.5,312759.5107170912,11.2486,11.3365,11.1607,11.2596,312759.5107
2009-03-19 12:40:00,20.49,20.85,20.42,20.8,337672.5395578498,11.2541,11.4518,11.2156,11.4243,337672.5396
2009-03-19 12:50:00,20.8,20.83,20.48,20.51,372236.56155313656,11.4243,11.4408,11.2486,11.265,372236.5616
2009-03-19 13:00:00,20.5,20.58,20.41,20.42,323869.3749298619,11.2596,11.3035,11.2101,11.2156,323869.3749
2009-03-19 13:10:00,20.42,20.71,20.4,20.58,161485.80406239477,11.2156,11.3749,11.2046,11.3035,161485.8041
2009-03-19 13:20:00,20.58,20.76,20.55,20.71,128380.65312535068,11.3035,11.4024,11.287,11.3749,128380.6531
2009-03-19 13:30:00,20.72,20.76,20.47,20.71,223656.15531365728,11.3804,11.4024,11.2431,11.3749,223656.1553
2009-03-19 13:40:00,20.69,20.99,20.67,20.96,263831.2198406464,11.3639,11.5287,11.3529,11.5122,263831.2198
2009-03-19 13:50:00,20.96,21.07,20.84,20.98,266636.7411064976,11.5122,11.5726,11.4463,11.5232,266636.7411
2009-03-19 14:00:00,20.99,21.25,20.98,21.16,443945.6851082931,11.5287,11.6715,11.5232,11.6221,443945.6851
2009-03-19 14:10:00,21.16,21.16,20.83,20.96,382785.321512737,11.6221,11.6221,11.4408,11.5122,382785.3215
2009-03-19 14:20:00,20.96,20.99,20.72,20.82,442374.5931994164,11.5122,11.5287,11.3804,11.4353,442374.5932
2009-03-19 14:30:00,20.81,20.83,20.58,20.65,261586.8028279654,11.4298,11.4408,11.3035,11.3419,261586.8028
2009-03-19 14:40:00,20.65,20.68,20.43,20.43,364268.8811581192,11.3419,11.3584,11.2211,11.2211,364268.8812
2009-03-19 14:50:00,20.44,20.63,20.25,20.57,598361.5755807429,11.2266,11.331,11.1222,11.298,598361.5756
2009-03-19 15:00:00,20.56,20.77,20.48,20.63,413197.172034564,11.2925,11.4079,11.2486,11.331,413197.172
2009-03-19 15:10:00,20.63,20.7,20.46,20.63,418920.4354169005,11.331,11.3694,11.2376,11.331,418920.4354
2009-03-19 15:20:00,20.63,20.65,20.21,20.28,612950.2861631691,11.331,11.3419,11.1003,11.1387,612950.2862
2009-03-19 15:30:00,20.3,20.6,20.23,20.28,642015.4864773875,11.1497,11.3145,11.1113,11.1387,642015.4865
2009-03-19 15:40:00,20.28,20.36,20.09,20.09,797441.3646055437,11.1387,11.1827,11.0344,11.0344,797441.3646
2009-03-19 15:50:00,20.09,20.11,19.79,19.95,1999663.3374480973,11.0344,11.0454,10.8696,10.9575,1999663.3374
2009-03-20 09:30:00,20.09,20.42,18.94,19.34,2810234.541577825,11.0344,11.2156,10.4027,10.6224,2810234.5416
2009-03-20 09:40:00,19.35,19.38,18.82,18.97,1130961.7326899336,10.6279,10.6444,10.3368,10.4192,1130961.7327
2009-03-20 09:50:00,18.97,19.04,18.49,18.71,1081247.8958590506,10.4192,10.4577,10.1556,10.2764,1081247.8959
2009-03-20 10:00:00,18.71,18.96,18.67,18.94,759622.9379418696,10.2764,10.4137,10.2544,10.4027,759622.9379
2009-03-20 10:10:00,18.94,19.3,18.81,19.13,651554.2587812815,10.4027,10.6005,10.3313,10.5071,651554.2588
2009-03-20 10:20:00,19.14,19.62,19.02,19.6,578161.8224666143,10.5126,10.7762,10.4467,10.7652,578161.8225
2009-03-20 10:30:00,19.62,19.69,19.24,19.28,543934.4630232297,10.7762,10.8147,10.5675,10.5895,543934.463
2009-03-20 10:40:00,19.29,19.29,18.85,18.86,480529.6824149927,10.595,10.595,10.3533,10.3588,480529.6824
2009-03-20 10:50:00,18.86,19.0,18.67,18.71,678038.3795309168,10.3588,10.4357,10.2544,10.2764,678038.3795
2009-03-20 11:00:00,18.7,18.79,18.59,18.7,333183.7055324879,10.2709,10.3203,10.2105,10.2709,333183.7055
2009-03-20 11:10:00,18.7,18.77,18.56,18.69,367298.8441252384,10.2709,10.3094,10.194,10.2654,367298.8441
2009-03-20 11:20:00,18.69,18.72,18.57,18.7,299517.4503422736,10.2654,10.2819,10.1995,10.2709,299517.4503
2009-03-20 11:30:00,18.7,18.81,18.64,18.7,423858.1528447985,10.2709,10.3313,10.238,10.2709,423858.1528
2009-03-20 11:40:00,18.71,18.75,18.57,18.68,370553.24879362585,10.2764,10.2984,10.1995,10.2599,370553.2488
2009-03-20 11:50:00,18.66,18.79,18.64,18.7,513185.9499495006,10.2489,10.3203,10.238,10.2709,513185.9499
2009-03-20 12:00:00,18.69,18.71,18.61,18.68,241835.933116373,10.2654,10.2764,10.2215,10.2599,241835.9331
2009-03-20 12:10:00,18.68,18.77,18.65,18.71,574009.6509931545,10.2599,10.3094,10.2435,10.2764,574009.651
2009-03-20 12:20:00,18.71,18.76,18.63,18.7,383346.4257659073,10.2764,10.3039,10.2325,10.2709,383346.4258
2009-03-20 12:30:00,18.71,18.72,18.61,18.65,569745.2586690607,10.2764,10.2819,10.2215,10.2435,569745.2587
2009-03-20 12:40:00,18.65,18.7,18.51,18.53,418022.66861182806,10.2435,10.2709,10.1666,10.1775,418022.6686
2009-03-20 12:50:00,18.53,18.53,18.26,18.44,741555.3809897879,10.1775,10.1775,10.0292,10.1281,741555.381
2009-03-20 13:00:00,18.43,18.54,18.35,18.46,355515.6548086634,10.1226,10.183,10.0787,10.1391,355515.6548
2009-03-20 13:10:00,18.46,18.68,18.43,18.61,353271.23779598245,10.1391,10.2599,10.1226,10.2215,353271.2378
2009-03-20 13:20:00,18.61,18.63,18.38,18.5,604197.0598137133,10.2215,10.2325,10.0952,10.1611,604197.0598
2009-03-20 13:30:00,18.49,18.62,18.46,18.53,277858.82616990234,10.1556,10.227,10.1391,10.1775,277858.8262
2009-03-20 13:40:00,18.53,18.58,18.44,18.46,246885.8713949052,10.1775,10.205,10.1281,10.1391,246885.8714
2009-03-20 13:50:00,18.47,18.58,18.38,18.42,488160.7002581079,10.1446,10.205,10.0952,10.1171,488160.7003
2009-03-20 14:00:00,18.42,18.45,18.26,18.26,451576.70295140834,10.1171,10.1336,10.0292,10.0292,451576.703
2009-03-20 14:10:00,18.27,18.53,18.2,18.47,427785.8826169902,10.0347,10.1775,9.9963,10.1446,427785.8826
2009-03-20 14:20:00,18.47,18.7,18.46,18.65,392324.0938166311,10.1446,10.2709,10.1391,10.2435,392324.0938
2009-03-20 14:30:00,18.65,18.77,18.49,18.66,438446.8634272248,10.2435,10.3094,10.1556,10.2489,438446.8634
2009-03-20 14:40:00,18.65,18.66,18.37,18.53,378969.81259117945,10.2435,10.2489,10.0897,10.1775,378969.8126
2009-03-20 14:50:00,18.53,18.63,18.49,18.54,415666.03074851306,10.1775,10.2325,10.1556,10.183,415666.0307
2009-03-20 15:00:00,18.54,18.74,18.54,18.7,596341.60026933,10.183,10.2929,10.183,10.2709,596341.6003
2009-03-20 15:10:00,18.71,18.75,18.47,18.56,647963.191560992,10.2764,10.2984,10.1446,10.194,647963.1916
2009-03-20 15:20:00,18.53,18.67,18.46,18.6,609808.1023454157,10.1775,10.2544,10.1391,10.216,609808.1023
2009-03-20 15:30:00,18.61,18.69,18.48,18.59,687128.2684322747,10.2215,10.2654,10.1501,10.2105,687128.2684
2009-03-20 15:40:00,18.6,18.65,18.46,18.46,910784.423745932,10.216,10.2435,10.1391,10.1391,910784.4237
2009-03-20 15:50:00,18.46,18.54,18.45,18.52,1401301.7618673549,10.1391,10.183,10.1336,10.172,1401301.7619
2009-03-23 09:30:00,20.17,20.3,19.8,20.06,1160812.4789585904,11.0783,11.1497,10.8751,11.0179,1160812.479
2009-03-23 09:40:00,20.09,20.27,19.4,19.43,796992.4812030075,11.0344,11.1332,10.6554,10.6719,796992.4812
2009-03-23 09:50:00,19.44,19.91,19.35,19.84,798675.7939625182,10.6774,10.9355,10.6279,10.8971,798675.794
2009-03-23 10:00:00,19.84,20.09,19.71,19.86,777690.4948939512,10.8971,11.0344,10.8257,10.908,777690.4949
2009-03-23 10:10:00,19.85,20.23,19.7,20.15,716193.4687464931,10.9025,11.1113,10.8202,11.0673,716193.4687
2009-03-23 10:20:00,20.15,20.3,20.01,20.11,513859.27505330485,11.0673,11.1497,10.9904,11.0454,513859.2751
2009-03-23 10:30:00,20.1,20.91,20.07,20.51,832790.9325552688,11.0399,11.4847,11.0234,11.265,832790.9326
2009-03-23 10:40:00,20.52,20.53,20.18,20.34,322747.16642352147,11.2705,11.276,11.0838,11.1717,322747.1664
2009-03-23 10:50:00,20.35,20.6,20.32,20.52,304791.83032207383,11.1772,11.3145,11.1607,11.2705,304791.8303
2009-03-23 11:00:00,20.52,20.54,20.29,20.35,325552.6876893727,11.2705,11.2815,11.1442,11.1772,325552.6877
2009-03-23 11:10:00,20.36,20.5,20.31,20.33,310627.3145550443,11.1827,11.2596,11.1552,11.1662,310627.3146
2009-03-23 11:20:00,20.33,20.41,20.09,20.25,380989.7879025923,11.1662,11.2101,11.0344,11.1222,380989.7879
2009-03-23 11:30:00,20.25,20.27,20.14,20.17,256873.5271013354,11.1222,11.1332,11.0618,11.0783,256873.5271
2009-03-23 11:40:00,20.17,20.38,20.15,20.26,154303.66962181573,11.0783,11.1936,11.0673,11.1277,154303.6696
2009-03-23 11:50:00,20.26,20.53,20.23,20.46,398047.35719896754,11.1277,11.276,11.1113,11.2376,398047.3572
2009-03-23 12:00:00,20.47,20.49,20.26,20.35,280888.78913702164,11.2431,11.2541,11.1277,11.1772,280888.7891
2009-03-23 12:10:00,20.36,20.46,20.33,20.33,225900.5723263382,11.1827,11.2376,11.1662,11.1662,225900.5723
2009-03-23 12:20:00,20.34,20.38,20.24,20.32,198743.12647289864,11.1717,11.1936,11.1168,11.1607,198743.1265
2009-03-23 12:30:00,20.32,20.34,20.25,20.34,169902.36785994837,11.1607,11.1717,11.1222,11.1717,169902.3679
2009-03-23 12:40:00,20.33,20.36,20.23,20.26,163281.33767253955,11.1662,11.1827,11.1113,11.1277,163281.3377
2009-03-23 12:50:00,20.26,20.43,20.23,20.32,173156.77252833574,11.1277,11.2211,11.1113,11.1607,173156.7725
2009-03-23 13:00:00,20.32,20.36,20.18,20.33,144877.11816855572,11.1607,11.1827,11.0838,11.1662,144877.1182
2009-03-23 13:10:00,20.33,20.62,20.31,20.43,362473.3475479744,11.1662,11.3255,11.1552,11.2211,362473.3475
2009-03-23 13:20:00,20.43,20.55,20.23,20.32,337223.65615531366,11.2211,11.287,11.1113,11.1607,337223.6562
2009-03-23 13:30:00,20.31,20.41,20.2,20.24,223319.4927617552,11.1552,11.2101,11.0948,11.1168,223319.4928
2009-03-23 13:40:00,20.25,20.46,20.17,20.44,355964.53821119963,11.1222,11.2376,11.0783,11.2266,355964.5382
2009-03-23 13:50:00,20.44,20.55,20.33,20.43,296150.82482325216,11.2266,11.287,11.1662,11.2211,296150.8248
2009-03-23 14:00:00,20.42,20.53,20.39,20.4,259903.4900684547,11.2156,11.276,11.1991,11.2046,259903.4901
2009-03-23 14:10:00,20.41,20.42,20.32,20.38,280215.46403321734,11.2101,11.2156,11.1607,11.1936,280215.464
2009-03-23 14:20:00,20.37,20.61,20.36,20.58,311637.3022107508,11.1882,11.32,11.1827,11.3035,311637.3022
2009-03-23 14:30:00,20.55,20.71,20.5,20.51,399730.6699584783,11.287,11.3749,11.2596,11.265,399730.67
2009-03-23 14:40:00,20.51,20.82,20.5,20.81,456514.4203793064,11.265,11.4353,11.2596,11.4298,456514.4204
2009-03-23 14:50:00,20.81,20.94,20.74,20.88,776904.948939513,11.4298,11.5012,11.3914,11.4683,776904.9489
2009-03-23 15:00:00,20.89,20.94,20.8,20.86,609583.6606441477,11.4738,11.5012,11.4243,11.4573,609583.6606
2009-03-23 15:10:00,20.87,21.22,20.86,21.14,663225.2272472224,11.4628,11.655,11.4573,11.6111,663225.2272
2009-03-23 15:20:00,21.15,21.15,20.96,21.06,726181.1244529233,11.6166,11.6166,11.5122,11.5671,726181.1245
2009-03-23 15:30:00,21.05,21.18,20.89,21.07,786107.0586915049,11.5616,11.633,11.4738,11.5726,786107.0587
2009-03-23 15:40:00,21.07,21.39,21.07,21.37,1257546.8522051396,11.5726,11.7484,11.5726,11.7374,1257546.8522
2009-03-23 15:50:00,21.36,22.1,21.29,22.01,2788127.034002918,11.7319,12.1384,11.6935,12.0889,2788127.034
2009-03-24 09:30:00,20.52,20.94,20.23,20.55,1345527.9991022332,11.2705,11.5012,11.1113,11.287,1345527.9991
2009-03-24 09:40:00,20.57,20.93,20.53,20.92,615419.1448771182,11.298,11.4957,11.276,11.4902,615419.1449
2009-03-24 09:50:00,20.9,21.39,20.85,21.23,908203.3441813488,11.4793,11.7484,11.4518,11.6605,908203.3442
2009-03-24 10:00:00,21.22,21.91,21.22,21.36,1353944.5628997867,11.655,12.034,11.655,11.7319,1353944.5629
2009-03-24 10:10:00,21.35,21.62,21.28,21.36,344181.3488946246,11.7264,11.8747,11.688,11.7319,344181.3489
2009-03-24 10:20:00,21.38,21.84,21.3,21.52,471552.01436426886,11.7429,11.9955,11.699,11.8198,471552.0144
2009-03-24 10:30:00,21.54,21.54,20.98,21.16,493547.3010885422,11.8308,11.8308,11.5232,11.6221,493547.3011
2009-03-24 10:40:00,21.16,21.38,21.09,21.21,312086.1856132869,11.6221,11.7429,11.5836,11.6495,312086.1856
2009-03-24 10:50:00,21.21,21.31,21.15,21.19,271911.12108629785,11.6495,11.7044,11.6166,11.6385,271911.1211
2009-03-24 11:00:00,21.2,21.35,21.12,21.22,258332.39815957804,11.644,11.7264,11.6001,11.655,258332.3982
2009-03-24 11:10:00,21.23,21.28,21.17,21.19,212882.95365278868,11.6605,11.688,11.6276,11.6385,212882.9537
2009-03-24 11:20:00,21.21,21.23,20.75,21.12,859387.2741555381,11.6495,11.6605,11.3969,11.6001,859387.2742
2009-03-24 11:30:00,21.12,21.28,21.0,21.26,210301.8740882056,11.6001,11.688,11.5342,11.677,210301.8741
2009-03-24 11:40:00,21.25,21.39,21.18,21.23,301537.42565368646,11.6715,11.7484,11.633,11.6605,301537.4257
2009-03-24 11:50:00,21.24,21.31,20.95,21.04,228481.6518909213,11.666,11.7044,11.5067,11.5562,228481.6519
2009-03-24 12:00:00,21.0,21.15,20.96,21.04,256985.74795196948,11.5342,11.6166,11.5122,11.5562,256985.748
2009-03-24 12:10:00,21.03,21.25,20.98,21.23,178767.81506003815,11.5507,11.6715,11.5232,11.6605,178767.8151
2009-03-24 12:20:00,21.23,21.24,21.13,21.16,140724.94669509595,11.6605,11.666,11.6056,11.6221,140724.9467
2009-03-24 12:30:00,21.16,21.27,20.98,21.0,173381.21422960385,11.6221,11.6825,11.5232,11.5342,173381.2142
2009-03-24 12:40:00,20.99,21.12,20.91,21.12,361238.9181909999,11.5287,11.6001,11.4847,11.6001,361238.9182
2009-03-24 12:50:00,21.12,21.31,21.03,21.19,407922.79205476376,11.6001,11.7044,11.5507,11.6385,407922.7921
2009-03-24 13:00:00,21.2,21.25,21.06,21.21,174503.42273594433,11.644,11.6715,11.5671,11.6495,174503.4227
2009-03-24 13:10:00,21.21,21.38,21.14,21.29,319829.4243070362,11.6495,11.7429,11.6111,11.6935,319829.4243
2009-03-24 13:20:00,21.28,21.48,21.28,21.43,304006.2843676355,11.688,11.7978,11.688,11.7704,304006.2844
2009-03-24 13:30:00,21.43,21.44,21.08,21.18,296711.9290764224,11.7704,11.7758,11.5781,11.633,296711.9291
2009-03-24 13:40:00,21.19,21.53,21.19,21.38,210301.8740882056,11.6385,11.8253,11.6385,11.7429,210301.8741
2009-03-24 13:50:00,21.39,21.43,21.21,21.4,392660.7563685333,11.7484,11.7704,11.6495,11.7539,392660.7564
2009-03-24 14:00:00,21.39,21.65,21.33,21.63,304679.6094714398,11.7484,11.8912,11.7154,11.8802,304679.6095
2009-03-24 14:10:00,21.64,21.66,21.45,21.59,526091.3477724161,11.8857,11.8967,11.7813,11.8582,526091.3478
2009-03-24 14:20:00,21.58,21.68,21.48,21.57,398271.7989002356,11.8527,11.9077,11.7978,11.8473,398271.7989
2009-03-24 14:30:00,21.57,21.65,21.38,21.41,500953.8772303894,11.8473,11.8912,11.7429,11.7594,500953.8772
2009-03-24 14:40:00,21.42,21.56,21.35,21.42,325889.3502412748,11.7649,11.8418,11.7264,11.7649,325889.3502
2009-03-24 14:50:00,21.42,21.47,21.06,21.2,519694.75928627537,11.7649,11.7923,11.5671,11.644,519694.7593
2009-03-24 15:00:00,21.19,21.25,20.72,20.82,419593.76052070473,11.6385,11.6715,11.3804,11.4353,419593.7605
2009-03-24 15:10:00,20.81,21.16,20.71,20.92,516889.23802042415,11.4298,11.6221,11.3749,11.4902,516889.238
2009-03-24 15:20:00,20.91,21.08,20.79,21.03,384131.9717203456,11.4847,11.5781,11.4188,11.5507,384131.9717
2009-03-24 15:30:00,21.03,21.15,20.87,21.03,497475.0308607339,11.5507,11.6166,11.4628,11.5507,497475.0309
2009-03-24 15:40:00,21.02,21.11,20.69,20.74,847267.4222870609,11.5452,11.5946,11.3639,11.3914,847267.4223
2009-03-24 15:50:00,20.73,20.8,20.46,20.47,1551565.4808663449,11.3859,11.4243,11.2376,11.2431,1551565.4809
2009-03-25 09:30:00,21.23,21.36,20.63,20.73,707328.0215464033,11.6605,11.7319,11.331,11.3859,707328.0215
2009-03-25 09:40:00,20.75,21.03,20.66,20.96,436875.7715183481,11.3969,11.5507,11.3474,11.5122,436875.7715
2009-03-25 09:50:00,20.94,21.2,20.9,21.15,469532.039052856,11.5012,11.644,11.4793,11.6166,469532.0391
2009-03-25 10:00:00,21.15,21.7,21.15,21.66,962069.3524856918,11.6166,11.9187,11.6166,11.8967,962069.3525
2009-03-25 10:10:00,21.66,21.69,21.26,21.43,768039.5017394231,11.8967,11.9132,11.677,11.7704,768039.5017
2009-03-25 10:20:00,21.44,21.5,21.19,21.26,445965.660419706,11.7758,11.8088,11.6385,11.677,445965.6604
2009-03-25 10:30:00,21.26,21.64,21.24,21.6,361238.9181909999,11.677,11.8857,11.666,11.8637,361238.9182
2009-03-25 10:40:00,21.6,21.61,21.26,21.32,301649.6465043205,11.8637,11.8692,11.677,11.7099,301649.6465
2009-03-25 10:50:00,21.32,21.38,21.08,21.14,375827.62877342605,11.7099,11.7429,11.5781,11.6111,375827.6288
2009-03-25 11:00:00,21.13,21.32,21.04,21.23,349792.391426327,11.6056,11.7099,11.5562,11.6605,349792.3914
2009-03-25 11:10:00,21.25,21.36,20.98,20.98,341263.60677813936,11.6715,11.7319,11.5232,11.5232,341263.6068
2009-03-25 11:20:00,20.99,21.03,20.82,20.95,276961.05936483,11.5287,11.5507,11.4353,11.5067,276961.0594
2009-03-25 11:30:00,20.94,21.15,20.87,21.13,433621.3668499607,11.5012,11.6166,11.4628,11.6056,433621.3668
2009-03-25 11:40:00,21.13,21.27,20.99,21.23,279766.5806306812,11.6056,11.6825,11.5287,11.6605,279766.5806
2009-03-25 11:50:00,21.23,21.34,21.19,21.24,162944.6751206374,11.6605,11.7209,11.6385,11.666,162944.6751
2009-03-25 12:00:00,21.24,21.4,21.23,21.4,319829.4243070362,11.666,11.7539,11.6605,11.7539,319829.4243
2009-03-25 12:10:00,21.4,21.43,21.16,21.19,234878.2403770621,11.7539,11.7704,11.6221,11.6385,234878.2404
2009-03-25 12:20:00,21.2,21.29,21.05,21.23,226012.79317697228,11.644,11.6935,11.5616,11.6605,226012.7932
2009-03-25 12:30:00,21.22,21.28,21.12,21.25,140163.8424419257,11.655,11.688,11.6001,11.6715,140163.8424
2009-03-25 12:40:00,21.24,21.27,21.06,21.06,184715.52014364267,11.666,11.6825,11.5671,11.5671,184715.5201
2009-03-25 12:50:00,21.06,21.1,20.94,21.03,165301.3129839524,11.5671,11.5891,11.5012,11.5507,165301.313
2009-03-25 13:00:00,21.04,21.19,20.99,21.02,167994.61339916955,11.5562,11.6385,11.5287,11.5452,167994.6134
2009-03-25 13:10:00,21.04,21.08,20.72,20.72,307036.2473347548,11.5562,11.5781,11.3804,11.3804,307036.2473
2009-03-25 13:20:00,20.74,20.99,20.72,20.82,415217.1473459769,11.3914,11.5287,11.3804,11.4353,415217.1473
2009-03-25 13:30:00,20.82,20.91,20.63,20.65,332959.2638312198,11.4353,11.4847,11.331,11.3419,332959.2638
2009-03-25 13:40:00,20.64,20.78,20.49,20.63,480866.3449668948,11.3365,11.4133,11.2541,11.331,480866.345
2009-03-25 13:50:00,20.63,21.11,20.59,20.85,530580.181797778,11.331,11.5946,11.309,11.4518,530580.1818
2009-03-25 14:00:00,20.85,20.86,20.36,20.52,729659.9708225788,11.4518,11.4573,11.1827,11.2705,729659.9708
2009-03-25 14:10:00,20.53,20.76,20.44,20.69,553136.5727752217,11.276,11.4024,11.2266,11.3639,553136.5728
2009-03-25 14:20:00,20.71,20.89,20.51,20.57,455728.8744248681,11.3749,11.4738,11.265,11.298,455728.8744
2009-03-25 14:30:00,20.56,20.76,20.36,20.37,566715.2957019414,11.2925,11.4024,11.1827,11.1882,566715.2957
2009-03-25 14:40:00,20.37,20.54,20.05,20.35,690943.7773538323,11.1882,11.2815,11.0124,11.1772,690943.7774
2009-03-25 14:50:00,20.34,20.46,20.14,20.27,637526.6524520256,11.1717,11.2376,11.0618,11.1332,637526.6525
2009-03-25 15:00:00,20.28,20.49,20.02,20.33,771069.4647065424,11.1387,11.2541,10.9959,11.1662,771069.4647
2009-03-25 15:10:00,20.33,20.75,20.33,20.61,663898.5523510268,11.1662,11.3969,11.1662,11.32,663898.5524
2009-03-25 15:20:00,20.61,21.09,20.56,21.05,790595.8927168668,11.32,11.5836,11.2925,11.5616,790595.8927
2009-03-25 15:30:00,21.04,21.24,20.8,20.99,779598.24935473,11.5562,11.666,11.4243,11.5287,779598.2494
2009-03-25 15:40:00,20.99,21.52,20.81,21.4,1220065.0880933676,11.5287,11.8198,11.4298,11.7539,1220065.0881
2009-03-25 15:50:00,21.41,21.97,21.15,21.9,2027269.6667040733,11.7594,12.067,11.6166,12.0285,2027269.6667
2009-03-26 09:30:00,21.74,21.83,21.18,21.59,866793.8502973852,11.9406,11.9901,11.633,11.8582,866793.8503
2009-03-26 09:40:00,21.62,21.88,21.38,21.5,682976.0969588149,11.8747,12.0175,11.7429,11.8088,682976.097
2009-03-26 09:50:00,21.48,21.64,21.29,21.53,674783.9748625294,11.7978,11.8857,11.6935,11.8253,674783.9749
2009-03-26 10:00:00,21.55,22.04,21.51,21.89,434743.5753563012,11.8363,12.1054,11.8143,12.023,434743.5754
2009-03-26 10:10:00,21.89,22.2,21.65,22.16,662215.2395915161,12.023,12.1933,11.8912,12.1713,662215.2396
2009-03-26 10:20:00,22.17,22.28,21.8,21.83,384917.517674784,12.1768,12.2372,11.9736,11.9901,384917.5177
2009-03-26 10:30:00,21.85,22.18,21.59,21.98,498148.3559645382,12.001,12.1823,11.8582,12.0724,498148.356
2009-03-26 10:40:00,22.01,22.28,21.95,22.08,431601.3915385478,12.0889,12.2372,12.056,12.1274,431601.3915
2009-03-26 10:50:00,22.06,22.15,21.97,22.15,420603.7481764112,12.1164,12.1658,12.067,12.1658,420603.7482
2009-03-26 11:00:00,22.15,22.4,22.13,22.29,625182.3588822803,12.1658,12.3031,12.1548,12.2427,625182.3589
2009-03-26 11:10:00,22.27,22.38,22.07,22.17,396027.3818875547,12.2317,12.2921,12.1219,12.1768,396027.3819
2009-03-26 11:20:00,22.18,22.3,22.01,22.11,320839.4119627427,12.1823,12.2482,12.0889,12.1438,320839.412
2009-03-26 11:30:00,22.11,22.35,22.06,22.2,325103.8042868365,12.1438,12.2757,12.1164,12.1933,325103.8043
2009-03-26 11:40:00,22.21,22.29,22.1,22.2,229154.9769947256,12.1988,12.2427,12.1384,12.1933,229154.977
2009-03-26 11:50:00,22.18,22.37,21.97,22.37,519582.5384356413,12.1823,12.2866,12.067,12.2866,519582.5384
2009-03-26 12:00:00,22.35,22.44,22.24,22.3,438783.5259791269,12.2757,12.3251,12.2152,12.2482,438783.526
2009-03-26 12:10:00,22.3,22.36,22.22,22.36,350129.0539782291,12.2482,12.2812,12.2043,12.2812,350129.054
2009-03-26 12:20:00,22.36,22.43,22.24,22.34,373022.1075075749,12.2812,12.3196,12.2152,12.2702,373022.1075
2009-03-26 12:30:00,22.35,22.37,22.27,22.31,382448.6589608349,12.2757,12.2866,12.2317,12.2537,382448.659
2009-03-26 12:40:00,22.32,22.38,22.21,22.36,435865.78386264166,12.2592,12.2921,12.1988,12.2812,435865.7839
2009-03-26 12:50:00,22.35,22.38,22.29,22.35,384356.4134216137,12.2757,12.2921,12.2427,12.2757,384356.4134
2009-03-26 13:00:00,22.34,22.71,22.32,22.71,576815.1722590057,12.2702,12.4734,12.2592,12.4734,576815.1723
2009-03-26 13:10:00,22.71,22.72,22.37,22.38,499382.7853215127,12.4734,12.4789,12.2866,12.2921,499382.7853
2009-03-26 13:20:00,22.38,22.61,22.38,22.42,495567.2763999551,12.2921,12.4185,12.2921,12.3141,495567.2764
2009-03-26 13:30:00,22.43,22.5,22.16,22.32,491863.9883290315,12.3196,12.3581,12.1713,12.2592,491863.9883
2009-03-26 13:40:00,22.32,22.5,22.22,22.33,366625.5190214342,12.2592,12.3581,12.2043,12.2647,366625.519
2009-03-26 13:50:00,22.33,22.48,22.32,22.37,305128.49287397595,12.2647,12.3471,12.2592,12.2866,305128.4929
2009-03-26 14:00:00,22.37,22.49,22.37,22.41,487599.5960049377,12.2866,12.3526,12.2866,12.3086,487599.596
2009-03-26 14:10:00,22.41,22.44,22.16,22.27,413197.172034564,12.3086,12.3251,12.1713,12.2317,413197.172
2009-03-26 14:20:00,22.28,22.41,22.07,22.15,411626.08012568735,12.2372,12.3086,12.1219,12.1658,411626.0801
2009-03-26 14:30:00,22.14,22.17,21.89,21.93,480529.6824149927,12.1603,12.1768,12.023,12.045,480529.6824
2009-03-26 14:40:00,21.93,21.97,21.72,21.74,442374.5931994164,12.045,12.067,11.9296,11.9406,442374.5932
2009-03-26 14:50:00,21.74,21.74,21.42,21.44,541016.7209067445,11.9406,11.9406,11.7649,11.7758,541016.7209
2009-03-26 15:00:00,21.43,21.97,21.43,21.84,492986.196835372,11.7704,12.067,11.7704,11.9955,492986.1968
2009-03-26 15:10:00,21.82,21.94,21.65,21.81,466838.73863763886,11.9846,12.0505,11.8912,11.9791,466838.7386
2009-03-26 15:20:00,21.81,22.3,21.8,22.18,611828.0776568286,11.9791,12.2482,11.9736,12.1823,611828.0777
2009-03-26 15:30:00,22.18,22.34,22.07,22.28,796880.2603523735,12.1823,12.2702,12.1219,12.2372,796880.2604
2009-03-26 15:40:00,22.28,22.5,22.28,22.4,1184603.2992930086,12.2372,12.3581,12.2372,12.3031,1184603.2993
2009-03-26 15:50:00,22.41,22.48,22.3,22.4,1676467.28762204,12.3086,12.3471,12.2482,12.3031,1676467.2876
2009-03-27 09:30:00,21.57,21.98,21.56,21.78,588935.0241274829,11.8473,12.0724,11.8418,11.9626,588935.0241
2009-03-27 09:40:00,21.78,22.07,21.72,21.85,303108.5175625631,11.9626,12.1219,11.9296,12.001,303108.5176
2009-03-27 09:50:00,21.85,21.92,21.72,21.8,334418.13488946244,12.001,12.0395,11.9296,11.9736,334418.1349
2009-03-27 10:00:00,21.81,21.92,21.6,21.62,289978.6780383795,11.9791,12.0395,11.8637,11.8747,289978.678
2009-03-27 10:10:00,21.63,21.86,21.61,21.7,196610.9303108517,11.8802,12.0065,11.8692,11.9187,196610.9303
2009-03-27 10:20:00,21.7,21.89,21.64,21.7,241611.4914151049,11.9187,12.023,11.8857,11.9187,241611.4914
2009-03-27 10:30:00,21.7,21.83,21.61,21.76,313657.2775221636,11.9187,11.9901,11.8692,11.9516,313657.2775
2009-03-27 10:40:00,21.77,21.92,21.73,21.75,292671.97845359665,11.9571,12.0395,11.9351,11.9461,292671.9785
2009-03-27 10:50:00,21.75,22.09,21.75,21.87,424419.2570979688,11.9461,12.1329,11.9461,12.012,424419.2571
2009-03-27 11:00:00,21.91,22.13,21.86,22.05,226573.8974301425,12.034,12.1548,12.0065,12.1109,226573.8974
2009-03-27 11:10:00,22.04,22.24,22.0,22.14,183929.9741892044,12.1054,12.2152,12.0834,12.1603,183929.9742
2009-03-27 11:20:00,22.13,22.28,22.05,22.11,267534.50791157,12.1548,12.2372,12.1109,12.1438,267534.5079
2009-03-27 11:30:00,22.11,22.21,22.01,22.01,228930.5352934575,12.1438,12.1988,12.0889,12.0889,228930.5353
2009-03-27 11:40:00,22.01,22.07,21.96,22.01,190999.8877791493,12.0889,12.1219,12.0615,12.0889,190999.8878
2009-03-27 11:50:00,22.01,22.22,22.01,22.13,207496.3528223544,12.0889,12.2043,12.0889,12.1548,207496.3528
2009-03-27 12:00:00,22.13,22.3,22.12,22.25,214790.7081135675,12.1548,12.2482,12.1493,12.2207,214790.7081
2009-03-27 12:10:00,22.25,22.28,22.11,22.13,167321.28829536526,12.2207,12.2372,12.1438,12.1548,167321.2883
2009-03-27 12:20:00,22.13,22.16,22.02,22.08,126136.23611266972,12.1548,12.1713,12.0944,12.1274,126136.2361
2009-03-27 12:30:00,22.08,22.28,22.05,22.19,192907.64223992816,12.1274,12.2372,12.1109,12.1878,192907.6422
2009-03-27 12:40:00,22.19,22.36,22.19,22.28,169229.04275614407,12.1878,12.2812,12.1878,12.2372,169229.0428
2009-03-27 12:50:00,22.27,22.35,22.1,22.18,236898.2156884749,12.2317,12.2757,12.1384,12.1823,236898.2157
2009-03-27 13:00:00,22.17,22.25,22.13,22.22,128156.2114240826,12.1768,12.2207,12.1548,12.2043,128156.2114
2009-03-27 13:10:00,22.22,22.26,22.06,22.14,142183.81775333858,12.2043,12.2262,12.1164,12.1603,142183.8178
2009-03-27 13:20:00,22.16,22.28,22.13,22.22,176074.514644821,12.1713,12.2372,12.1548,12.2043,176074.5146
2009-03-27 13:30:00,22.25,22.46,22.19,22.3,412411.6260801257,12.2207,12.3361,12.1878,12.2482,412411.6261
2009-03-27 13:40:00,22.3,22.33,21.79,22.05,444619.0102120974,12.2482,12.2647,11.9681,12.1109,444619.0102
2009-03-27 13:50:00,22.05,22.08,21.85,22.08,253394.68073167992,12.1109,12.1274,12.001,12.1274,253394.6807
2009-03-27 14:00:00,22.08,22.33,22.04,22.3,522163.6180002244,12.1274,12.2647,12.1054,12.2482,522163.618
2009-03-27 14:10:00,22.29,22.37,22.23,22.34,364044.4394568511,12.2427,12.2866,12.2098,12.2702,364044.4395
2009-03-27 14:20:00,22.35,22.58,22.3,22.38,395578.4984850185,12.2757,12.402,12.2482,12.2921,395578.4985
2009-03-27 14:30:00,22.37,22.43,22.22,22.3,295365.2788688138,12.2866,12.3196,12.2043,12.2482,295365.2789
2009-03-27 14:40:00,22.31,22.47,22.15,22.24,354617.88800359104,12.2537,12.3416,12.1658,12.2152,354617.888
2009-03-27 14:50:00,22.24,22.37,22.14,22.34,338121.42296038603,12.2152,12.2866,12.1603,12.2702,338121.423
2009-03-27 15:00:00,22.34,22.53,22.28,22.29,389181.9099988778,12.2702,12.3745,12.2372,12.2427,389181.91
2009-03-27 15:10:00,22.3,22.34,22.15,22.26,292559.7576029626,12.2482,12.2702,12.1658,12.2262,292559.7576
2009-03-27 15:20:00,22.24,22.29,21.98,22.02,346537.9867579396,12.2152,12.2427,12.0724,12.0944,346537.9868
2009-03-27 15:30:00,22.02,22.2,21.9,21.9,381438.6713051285,12.0944,12.1933,12.0285,12.0285,381438.6713
2009-03-27 15:40:00,21.9,22.05,21.81,22.04,576478.5097071036,12.0285,12.1109,11.9791,12.1054,576478.5097
2009-03-27 15:50:00,22.04,22.1,21.61,21.7,1084502.3005274378,12.1054,12.1384,11.8692,11.9187,1084502.3005
2009-03-30 09:30:00,20.58,20.63,19.85,19.97,551453.2600157108,11.3035,11.331,10.9025,10.9685,551453.26
2009-03-30 09:40:00,19.97,20.01,19.74,19.97,383570.86746717535,10.9685,10.9904,10.8421,10.9685,383570.8675
2009-03-30 09:50:00,19.97,20.23,19.84,20.1,383795.3091684435,10.9685,11.1113,10.8971,11.0399,383795.3092
2009-03-30 10:00:00,20.09,20.25,20.06,20.19,231511.61485804064,11.0344,11.1222,11.0179,11.0893,231511.6149
2009-03-30 10:10:00,20.21,20.46,20.14,20.34,229491.63954662776,11.1003,11.2376,11.0618,11.1717,229491.6395
2009-03-30 10:20:00,20.34,20.34,20.09,20.25,211760.7451464482,11.1717,11.1717,11.0344,11.1222,211760.7451
2009-03-30 10:30:00,20.26,20.26,19.9,20.04,343956.9071933565,11.1277,11.1277,10.93,11.0069,343956.9072
2009-03-30 10:40:00,20.05,20.12,19.92,19.98,202895.2979463584,11.0124,11.0508,10.941,10.9739,202895.2979
2009-03-30 10:50:00,19.98,20.01,19.87,19.88,135787.22926719784,10.9739,10.9904,10.9135,10.919,135787.2293
2009-03-30 11:00:00,19.88,19.93,19.75,19.81,204466.3898552351,10.919,10.9465,10.8476,10.8806,204466.3899
2009-03-30 11:10:00,19.81,20.15,19.8,20.0,244978.1169341264,10.8806,11.0673,10.8751,10.9849,244978.1169
2009-03-30 11:20:00,20.0,20.05,19.75,19.75,210862.97834137583,10.9849,11.0124,10.8476,10.8476,210862.9783
2009-03-30 11:30:00,19.76,19.84,19.65,19.68,264728.98664571875,10.8531,10.8971,10.7927,10.8092,264728.9866
2009-03-30 11:40:00,19.68,19.71,19.55,19.67,359892.2679833913,10.8092,10.8257,10.7378,10.8037,359892.268
2009-03-30 11:50:00,19.67,19.87,19.64,19.84,196835.37201211983,10.8037,10.9135,10.7872,10.8971,196835.372
2009-03-30 12:00:00,19.84,19.84,19.71,19.75,131298.39524183594,10.8971,10.8971,10.8257,10.8476,131298.3952
2009-03-30 12:10:00,19.75,20.01,19.71,20.01,193356.5256424644,10.8476,10.9904,10.8257,10.9904,193356.5256
2009-03-30 12:20:00,20.01,20.05,19.87,20.01,256087.98114689707,10.9904,11.0124,10.9135,10.9904,256087.9811
2009-03-30 12:30:00,20.03,20.09,19.98,20.07,219728.4255414656,11.0014,11.0344,10.9739,11.0234,219728.4255
2009-03-30 12:40:00,20.07,20.09,19.94,20.05,164515.76702951407,11.0234,11.0344,10.952,11.0124,164515.767
2009-03-30 12:50:00,20.05,20.08,19.87,19.89,141959.37605207047,11.0124,11.0289,10.9135,10.9245,141959.3761
2009-03-30 13:00:00,19.9,19.97,19.85,19.92,150488.1607002581,10.93,10.9685,10.9025,10.941,150488.1607
2009-03-30 13:10:00,19.92,20.02,19.88,19.91,137919.42542924476,10.941,10.9959,10.919,10.9355,137919.4254
2009-03-30 13:20:00,19.91,20.03,19.85,19.96,176523.3980473572,10.9355,11.0014,10.9025,10.963,176523.398
2009-03-30 13:30:00,19.96,20.01,19.77,19.84,171136.7972169229,10.963,10.9904,10.8586,10.8971,171136.7972
2009-03-30 13:40:00,19.85,19.92,19.68,19.77,251038.0428683649,10.9025,10.941,10.8092,10.8586,251038.0429
2009-03-30 13:50:00,19.76,19.8,19.55,19.62,232858.2650656492,10.8531,10.8751,10.7378,10.7762,232858.2651
2009-03-30 14:00:00,19.62,19.75,19.56,19.62,259230.1649646504,10.7762,10.8476,10.7433,10.7762,259230.165
2009-03-30 14:10:00,19.63,19.78,19.61,19.66,233643.8110200875,10.7817,10.8641,10.7707,10.7982,233643.811
2009-03-30 14:20:00,19.64,19.66,19.46,19.52,354505.667152957,10.7872,10.7982,10.6883,10.7213,354505.6672
2009-03-30 14:30:00,19.52,19.61,19.41,19.46,245763.6628885647,10.7213,10.7707,10.6609,10.6883,245763.6629
2009-03-30 14:40:00,19.48,19.48,19.29,19.39,358321.17607451463,10.6993,10.6993,10.595,10.6499,358321.1761
2009-03-30 14:50:00,19.4,19.49,19.24,19.26,265626.7534507911,10.6554,10.7048,10.5675,10.5785,265626.7535
2009-03-30 15:00:00,19.27,19.4,19.2,19.39,407137.2461003254,10.584,10.6554,10.5455,10.6499,407137.2461
2009-03-30 15:10:00,19.39,19.52,19.2,19.23,436875.7715183481,10.6499,10.7213,10.5455,10.562,436875.7715
2009-03-30 15:20:00,19.23,19.53,19.18,19.22,735607.6759061833,10.562,10.7268,10.5346,10.5565,735607.6759
2009-03-30 15:30:00,19.22,19.35,19.1,19.12,739086.5222758388,10.5565,10.6279,10.4906,10.5016,739086.5223
2009-03-30 15:40:00,19.13,19.16,18.94,19.05,911345.527999102,10.5071,10.5236,10.4027,10.4631,911345.528
2009-03-30 15:50:00,19.05,19.31,19.03,19.19,1990012.3442935697,10.4631,10.606,10.4522,10.54,1990012.3443
2009-03-31 09:30:00,19.53,20.17,19.4,19.93,892043.541690046,10.7268,11.0783,10.6554,10.9465,892043.5417
2009-03-31 09:40:00,19.93,19.95,19.68,19.85,577039.6139602738,10.9465,10.9575,10.8092,10.9025,577039.614
2009-03-31 09:50:00,19.84,20.14,19.62,20.1,626977.892492425,10.8971,11.0618,10.7762,11.0399,626977.8925
2009-03-31 10:00:00,20.09,20.49,19.96,20.41,699472.56200202,11.0344,11.2541,10.963,11.2101,699472.562
2009-03-31 10:10:00,20.39,20.48,20.09,20.17,430591.4038828414,11.1991,11.2486,11.0344,11.0783,430591.4039
2009-03-31 10:20:00,20.17,20.26,20.05,20.24,344293.56974525866,11.0783,11.1277,11.0124,11.1168,344293.5697
2009-03-31 10:30:00,20.23,20.36,20.18,20.28,342049.1527325777,11.1113,11.1827,11.0838,11.1387,342049.1527
2009-03-31 10:40:00,20.27,20.38,20.15,20.35,326562.6753450791,11.1332,11.1936,11.0673,11.1772,326562.6753
2009-03-31 10:50:00,20.34,20.4,20.13,20.17,244192.57097968803,11.1717,11.2046,11.0563,11.0783,244192.571
2009-03-31 11:00:00,20.17,20.26,20.09,20.25,323757.1540792279,11.0783,11.1277,11.0344,11.1222,323757.1541
2009-03-31 11:10:00,20.26,20.26,20.17,20.2,228930.5352934575,11.1277,11.1277,11.0783,11.0948,228930.5353
2009-03-31 11:20:00,20.22,20.26,20.14,20.18,237122.657389743,11.1058,11.1277,11.0618,11.0838,237122.6574
2009-03-31 11:30:00,20.19,20.19,19.96,19.97,230726.06890360228,11.0893,11.0893,10.963,10.9685,230726.0689
2009-03-31 11:40:00,19.97,20.07,19.9,20.06,226461.6765795085,10.9685,11.0234,10.93,11.0179,226461.6766
2009-03-31 11:50:00,20.06,20.11,20.0,20.06,238020.4241948154,11.0179,11.0454,10.9849,11.0179,238020.4242
2009-03-31 12:00:00,20.05,20.11,19.93,20.07,267983.3913141061,11.0124,11.0454,10.9465,11.0234,267983.3913
2009-03-31 12:10:00,20.07,20.17,20.05,20.07,224441.7012680956,11.0234,11.0783,11.0124,11.0234,224441.7013
2009-03-31 12:20:00,20.08,20.1,19.92,19.99,206149.7026147458,11.0289,11.0399,10.941,10.9794,206149.7026
2009-03-31 12:30:00,19.99,20.01,19.94,20.0,222870.6093592189,10.9794,10.9904,10.952,10.9849,222870.6094
2009-03-31 12:40:00,19.99,20.01,19.92,19.95,459432.1624957917,10.9794,10.9904,10.941,10.9575,459432.1625
2009-03-31 12:50:00,19.96,20.07,19.95,20.05,201997.53114128605,10.963,11.0234,10.9575,11.0124,201997.5311
2009-03-31 13:00:00,20.05,20.17,20.01,20.11,339468.0731679946,11.0124,11.0783,10.9904,11.0454,339468.0732
2009-03-31 13:10:00,20.1,20.17,20.1,20.13,211760.7451464482,11.0399,11.0783,11.0399,11.0563,211760.7451
2009-03-31 13:20:00,20.12,20.15,20.03,20.15,159802.49130288407,11.0508,11.0673,11.0014,11.0673,159802.4913
2009-03-31 13:30:00,20.14,20.24,20.1,20.15,311188.41880821454,11.0618,11.1168,11.0399,11.0673,311188.4188
2009-03-31 13:40:00,20.15,20.29,20.09,20.29,272921.10874200426,11.0673,11.1442,11.0344,11.1442,272921.1087
2009-03-31 13:50:00,20.27,20.29,20.17,20.27,182807.76568286383,11.1332,11.1442,11.0783,11.1332,182807.7657
2009-03-31 14:00:00,20.27,20.41,20.26,20.37,354505.667152957,11.1332,11.2101,11.1277,11.1882,354505.6672
2009-03-31 14:10:00,20.36,20.56,20.33,20.52,538323.4204915273,11.1827,11.2925,11.1662,11.2705,538323.4205
2009-03-31 14:20:00,20.52,20.61,20.5,20.52,593087.1956009426,11.2705,11.32,11.2596,11.2705,593087.1956
2009-03-31 14:30:00,20.53,20.66,20.5,20.66,286275.38996745594,11.276,11.3474,11.2596,11.3474,286275.39
2009-03-31 14:40:00,20.66,20.69,20.58,20.62,468858.7139490517,11.3474,11.3639,11.3035,11.3255,468858.7139
2009-03-31 14:50:00,20.61,20.74,20.61,20.62,396700.70699135895,11.32,11.3914,11.32,11.3255,396700.707
2009-03-31 15:00:00,20.62,20.64,20.45,20.52,602177.0845023005,11.3255,11.3365,11.2321,11.2705,602177.0845
2009-03-31 15:10:00,20.5,20.67,20.44,20.66,701043.6539108966,11.2596,11.3529,11.2266,11.3474,701043.6539
2009-03-31 15:20:00,20.66,20.73,20.53,20.7,731006.6210301874,11.3474,11.3859,11.276,11.3694,731006.621
2009-03-31 15:30:00,20.7,20.7,20.14,20.27,1118954.1016720906,11.3694,11.3694,11.0618,11.1332,1118954.1017
2009-03-31 15:40:00,20.27,20.43,20.17,20.17,1352373.47099091,11.1332,11.2211,11.0783,11.0783,1352373.471
2009-03-31 15:50:00,20.18,20.48,20.17,20.39,1760632.925597576,11.0838,11.2486,11.0783,11.1991,1760632.9256
2009-04-01 09:30:00,19.36,19.65,18.94,19.27,744697.5648075412,10.6334,10.7927,10.4027,10.584,744697.5648
2009-04-01 09:40:00,19.27,19.37,18.98,18.98,430254.7413309393,10.584,10.6389,10.4247,10.4247,430254.7413
2009-04-01 09:50:00,18.98,19.43,18.98,19.36,393782.96487487375,10.4247,10.6719,10.4247,10.6334,393782.9649
2009-04-01 10:00:00,19.37,19.97,19.37,19.88,540006.733251038,10.6389,10.9685,10.6389,10.919,540006.7333
2009-04-01 10:10:00,19.89,20.49,19.83,20.45,532263.4945572887,10.9245,11.2541,10.8916,11.2321,532263.4946
2009-04-01 10:20:00,20.44,20.88,20.29,20.69,653462.0132420603,11.2266,11.4683,11.1442,11.3639,653462.0132
2009-04-01 10:30:00,20.67,20.83,20.41,20.76,368982.1568847492,11.3529,11.4408,11.2101,11.4024,368982.1569
2009-04-01 10:40:00,20.76,20.88,20.47,20.56,327460.4421501515,11.4024,11.4683,11.2431,11.2925,327460.4422
2009-04-01 10:50:00,20.56,20.75,20.46,20.5,298507.4626865672,11.2925,11.3969,11.2376,11.2596,298507.4627
2009-04-01 11:00:00,20.47,20.58,20.34,20.45,246885.8713949052,11.2431,11.3035,11.1717,11.2321,246885.8714
2009-04-01 11:10:00,20.46,20.63,20.39,20.59,449556.7276399955,11.2376,11.331,11.1991,11.309,449556.7276
2009-04-01 11:20:00,20.58,20.75,20.44,20.66,218381.77533385705,11.3035,11.3969,11.2266,11.3474,218381.7753
2009-04-01 11:30:00,20.66,20.79,20.57,20.74,212770.73280215464,11.3474,11.4188,11.298,11.3914,212770.7328
2009-04-01 11:40:00,20.74,20.83,20.65,20.68,175737.85209291885,11.3914,11.4408,11.3419,11.3584,175737.8521
2009-04-01 11:50:00,20.67,20.82,20.64,20.78,205813.04006284368,11.3529,11.4353,11.3365,11.4133,205813.0401
2009-04-01 12:00:00,20.79,20.84,20.7,20.82,234317.1361238918,11.4188,11.4463,11.3694,11.4353,234317.1361
2009-04-01 12:10:00,20.81,20.88,20.77,20.77,195264.2801032432,11.4298,11.4683,11.4079,11.4079,195264.2801
2009-04-01 12:20:00,20.77,20.83,20.66,20.77,284704.29805857927,11.4079,11.4408,11.3474,11.4079,284704.2981
2009-04-01 12:30:00,20.77,20.83,20.68,20.78,322186.0621703512,11.4079,11.4408,11.3584,11.4133,322186.0622
2009-04-01 12:40:00,20.78,20.81,20.72,20.76,316462.7987880148,11.4133,11.4298,11.3804,11.4024,316462.7988
2009-04-01 12:50:00,20.76,20.76,20.52,20.57,201099.76433621364,11.4024,11.4024,11.2705,11.298,201099.7643
2009-04-01 13:00:00,20.58,20.71,20.45,20.47,249466.95095948823,11.3035,11.3749,11.2321,11.2431,249466.951
2009-04-01 13:10:00,20.47,20.6,20.41,20.58,207496.3528223544,11.2431,11.3145,11.2101,11.3035,207496.3528
2009-04-01 13:20:00,20.59,20.69,20.58,20.67,324206.0374817641,11.309,11.3639,11.3035,11.3529,324206.0375
2009-04-01 13:30:00,20.67,20.71,20.53,20.66,363595.5560543149,11.3529,11.3749,11.276,11.3474,363595.5561
2009-04-01 13:40:00,20.65,20.84,20.65,20.82,339243.6314667265,11.3419,11.4463,11.3419,11.4353,339243.6315
2009-04-01 13:50:00,20.83,21.01,20.8,20.91,312647.2898664572,11.4408,11.5397,11.4243,11.4847,312647.2899
2009-04-01 14:00:00,20.91,21.0,20.84,20.97,304118.50521826954,11.4847,11.5342,11.4463,11.5177,304118.5052
2009-04-01 14:10:00,20.96,20.96,20.75,20.78,284479.8563573112,11.5122,11.5122,11.3969,11.4133,284479.8564
2009-04-01 14:20:00,20.79,20.79,20.63,20.73,245875.8837391988,11.4188,11.4188,11.331,11.3859,245875.8837
2009-04-01 14:30:00,20.73,20.9,20.73,20.78,329368.1966109303,11.3859,11.4793,11.3859,11.4133,329368.1966
2009-04-01 14:40:00,20.81,20.82,20.59,20.76,286387.61081809,11.4298,11.4353,11.309,11.4024,286387.6108
2009-04-01 14:50:00,20.76,20.88,20.74,20.82,269442.26237234875,11.4024,11.4683,11.3914,11.4353,269442.2624
2009-04-01 15:00:00,20.83,20.83,20.53,20.56,488272.921108742,11.4408,11.4408,11.276,11.2925,488272.9211
2009-04-01 15:10:00,20.56,20.62,20.39,20.6,452811.1323083829,11.2925,11.3255,11.1991,11.3145,452811.1323
2009-04-01 15:20:00,20.6,20.75,20.54,20.66,477724.1611491415,11.3145,11.3969,11.2815,11.3474,477724.1611
2009-04-01 15:30:00,20.66,21.0,20.63,20.94,474357.53563012,11.3474,11.5342,11.331,11.5012,474357.5356
2009-04-01 15:40:00,20.94,21.03,20.91,20.91,681068.3424980361,11.5012,11.5507,11.4847,11.4847,681068.3425
2009-04-01 15:50:00,20.91,21.0,20.77,20.81,945236.2248905846,11.4847,11.5342,11.4079,11.4298,945236.2249
2009-04-02 09:30:00,22.26,22.57,22.17,22.3,1037032.8807092356,12.2262,12.3965,12.1768,12.2482,1037032.8807
2009-04-02 09:40:00,22.31,22.32,21.89,22.18,716979.0147009314,12.2537,12.2592,12.023,12.1823,716979.0147
2009-04-02 09:50:00,22.17,22.48,22.08,22.46,400179.55336101446,12.1768,12.3471,12.1274,12.3361,400179.5534
2009-04-02 10:00:00,22.47,22.56,22.26,22.42,461901.0212097407,12.3416,12.391,12.2262,12.3141,461901.0212
2009-04-02 10:10:00,22.42,22.5,22.3,22.38,486701.8291998653,12.3141,12.3581,12.2482,12.2921,486701.8292
2009-04-02 10:20:00,22.38,22.41,22.13,22.14,400740.6576141847,12.2921,12.3086,12.1548,12.1603,400740.6576
2009-04-02 10:30:00,22.13,22.38,22.13,22.32,321961.62046908314,12.1548,12.2921,12.1548,12.2592,321961.6205
2009-04-02 10:40:00,22.31,22.4,22.25,22.3,300527.43799798,12.2537,12.3031,12.2207,12.2482,300527.438
2009-04-02 10:50:00,22.32,22.38,22.22,22.3,312310.62731455505,12.2592,12.2921,12.2043,12.2482,312310.6273
2009-04-02 11:00:00,22.3,22.36,22.08,22.11,557962.0693524857,12.2482,12.2812,12.1274,12.1438,557962.0694
2009-04-02 11:10:00,22.12,22.32,22.12,22.29,302210.75075749075,12.1493,12.2592,12.1493,12.2427,302210.7508
2009-04-02 11:20:00,22.29,22.38,22.21,22.37,314106.1609246998,12.2427,12.2921,12.1988,12.2866,314106.1609
2009-04-02 11:30:00,22.37,22.37,22.22,22.3,207496.3528223544,12.2866,12.2866,12.2043,12.2482,207496.3528
2009-04-02 11:40:00,22.29,22.38,22.16,22.34,432835.8208955224,12.2427,12.2921,12.1713,12.2702,432835.8209
2009-04-02 11:50:00,22.36,22.47,22.17,22.43,296711.9290764224,12.2812,12.3416,12.1768,12.3196,296711.9291
2009-04-02 12:00:00,22.44,22.5,22.35,22.49,158231.3993940074,12.3251,12.3581,12.2757,12.3526,158231.3994
2009-04-02 12:10:00,22.49,22.67,22.47,22.5,352149.029289642,12.3526,12.4514,12.3416,12.3581,352149.0293
2009-04-02 12:20:00,22.5,22.67,22.46,22.51,333744.80978565814,12.3581,12.4514,12.3361,12.3635,333744.8098
2009-04-02 12:30:00,22.51,22.61,22.41,22.46,214678.48726293343,12.3635,12.4185,12.3086,12.3361,214678.4873
2009-04-02 12:40:00,22.46,22.49,22.38,22.45,136684.9960722702,12.3361,12.3526,12.2921,12.3306,136684.9961
2009-04-02 12:50:00,22.45,22.46,22.22,22.22,255863.539445629,12.3306,12.3361,12.2043,12.2043,255863.5394
2009-04-02 13:00:00,22.22,22.27,22.13,22.2,143979.35136348332,12.2043,12.2317,12.1548,12.1933,143979.3514
2009-04-02 13:10:00,22.21,22.25,22.13,22.24,153630.34451801144,12.1988,12.2207,12.1548,12.2152,153630.3445
2009-04-02 13:20:00,22.24,22.25,21.89,21.92,353720.12119851867,12.2152,12.2207,12.023,12.0395,353720.1212
2009-04-02 13:30:00,21.92,22.11,21.84,21.89,294467.51206374145,12.0395,12.1438,11.9955,12.023,294467.5121
2009-04-02 13:40:00,21.88,22.02,21.83,21.91,243631.46672651777,12.0175,12.0944,11.9901,12.034,243631.4667
2009-04-02 13:50:00,21.93,22.02,21.77,21.87,310290.65200314217,12.045,12.0944,11.9571,12.012,310290.652
2009-04-02 14:00:00,21.86,22.08,21.81,22.02,283582.0895522388,12.0065,12.1274,11.9791,12.0944,283582.0896
2009-04-02 14:10:00,22.02,22.05,21.86,21.93,152395.91516103692,12.0944,12.1109,12.0065,12.045,152395.9152
2009-04-02 14:20:00,21.92,22.16,21.92,22.09,184266.6367411065,12.0395,12.1713,12.0395,12.1329,184266.6367
2009-04-02 14:30:00,22.12,22.33,22.11,22.28,290876.4448434519,12.1493,12.2647,12.1438,12.2372,290876.4448
2009-04-02 14:40:00,22.28,22.37,22.21,22.22,432723.6000448883,12.2372,12.2866,12.1988,12.2043,432723.6
2009-04-02 14:50:00,22.22,22.26,22.06,22.17,284592.0772079452,12.2043,12.2262,12.1164,12.1768,284592.0772
2009-04-02 15:00:00,22.17,22.3,21.97,22.08,403546.1788800359,12.1768,12.2482,12.067,12.1274,403546.1789
2009-04-02 15:10:00,22.09,22.26,22.01,22.1,463584.3339692515,12.1329,12.2262,12.0889,12.1384,463584.334
2009-04-02 15:20:00,22.09,22.3,22.06,22.22,569408.5961171585,12.1329,12.2482,12.1164,12.2043,569408.5961
2009-04-02 15:30:00,22.22,22.31,22.08,22.18,412187.1843788576,12.2043,12.2537,12.1274,12.1823,412187.1844
2009-04-02 15:40:00,22.17,22.28,22.07,22.16,901133.430591404,12.1768,12.2372,12.1219,12.1713,901133.4306
2009-04-02 15:50:00,22.16,22.18,21.81,21.97,1428571.4285714284,12.1713,12.1823,11.9791,12.067,1428571.4286
2009-04-03 09:30:00,21.91,22.46,21.91,22.1,626529.0090898889,12.034,12.3361,12.034,12.1384,626529.0091
2009-04-03 09:40:00,22.12,22.23,21.89,21.96,360004.48883402534,12.1493,12.2098,12.023,12.0615,360004.4888
2009-04-03 09:50:00,21.92,22.1,21.74,22.03,305689.5971271462,12.0395,12.1384,11.9406,12.0999,305689.5971
2009-04-03 10:00:00,22.01,22.05,21.77,21.9,285265.4023117495,12.0889,12.1109,11.9571,12.0285,285265.4023
2009-04-03 10:10:00,21.9,21.94,21.67,21.73,274155.53809897875,12.0285,12.0505,11.9022,11.9351,274155.5381
2009-04-03 10:20:00,21.71,21.96,21.62,21.94,208394.1196274268,11.9241,12.0615,11.8747,12.0505,208394.1196
2009-04-03 10:30:00,21.93,21.98,21.8,21.89,132420.6037481764,12.045,12.0724,11.9736,12.023,132420.6037
2009-04-03 10:40:00,21.89,21.93,21.68,21.79,216361.80002244416,12.023,12.045,11.9077,11.9681,216361.8
2009-04-03 10:50:00,21.79,21.89,21.7,21.75,342273.5944338458,11.9681,12.023,11.9187,11.9461,342273.5944
2009-04-03 11:00:00,21.74,21.91,21.71,21.91,221523.95915161035,11.9406,12.034,11.9241,12.034,221523.9592
2009-04-03 11:10:00,21.91,22.1,21.89,22.1,222758.38850858487,12.034,12.1384,12.023,12.1384,222758.3885
2009-04-03 11:20:00,22.1,22.18,22.01,22.17,231511.61485804064,12.1384,12.1823,12.0889,12.1768,231511.6149
2009-04-03 11:30:00,22.17,22.32,22.16,22.18,292784.1993042307,12.1768,12.2592,12.1713,12.1823,292784.1993
2009-04-03 11:40:00,22.21,22.31,22.19,22.27,140612.7258444619,12.1988,12.2537,12.1878,12.2317,140612.7258
2009-04-03 11:50:00,22.27,22.5,22.26,22.44,252272.47222533944,12.2317,12.3581,12.2262,12.3251,252272.4722
2009-04-03 12:00:00,22.43,22.53,22.36,22.4,234878.2403770621,12.3196,12.3745,12.2812,12.3031,234878.2404
2009-04-03 12:10:00,22.38,22.74,22.38,22.71,324430.4791830322,12.2921,12.4899,12.2921,12.4734,324430.4792
2009-04-03 12:20:00,22.73,22.95,22.67,22.91,361463.359892268,12.4844,12.6052,12.4514,12.5832,361463.3599
2009-04-03 12:30:00,22.92,22.93,22.47,22.48,302996.2967119291,12.5887,12.5942,12.3416,12.3471,302996.2967
2009-04-03 12:40:00,22.48,22.51,22.25,22.27,271350.0168331276,12.3471,12.3635,12.2207,12.2317,271350.0168
2009-04-03 12:50:00,22.26,22.27,22.13,22.13,270901.1334305914,12.2262,12.2317,12.1548,12.1548,270901.1334
2009-04-03 13:00:00,22.13,22.31,22.05,22.13,409718.3256649085,12.1548,12.2537,12.1109,12.1548,409718.3257
2009-04-03 13:10:00,22.12,22.26,22.08,22.26,184378.85759174053,12.1493,12.2262,12.1274,12.2262,184378.8576
2009-04-03 13:20:00,22.23,22.32,22.15,22.31,116597.46380877566,12.2098,12.2592,12.1658,12.2537,116597.4638
2009-04-03 13:30:00,22.31,22.35,22.2,22.24,125014.02760632924,12.2537,12.2757,12.1933,12.2152,125014.0276
2009-04-03 13:40:00,22.24,22.34,22.2,22.31,129839.5241835933,12.2152,12.2702,12.1933,12.2537,129839.5242
2009-04-03 13:50:00,22.31,22.53,22.3,22.44,277073.280215464,12.2537,12.3745,12.2482,12.3251,277073.2802
2009-04-03 14:00:00,22.44,22.51,22.32,22.35,342498.0361351139,12.3251,12.3635,12.2592,12.2757,342498.0361
2009-04-03 14:10:00,22.35,22.5,22.31,22.43,414319.3805409045,12.2757,12.3581,12.2537,12.3196,414319.3805
2009-04-03 14:20:00,22.44,22.67,22.33,22.64,495791.7181012232,12.3251,12.4514,12.2647,12.4349,495791.7181
2009-04-03 14:30:00,22.64,22.71,22.54,22.59,484569.6330378184,12.4349,12.4734,12.38,12.4075,484569.633
2009-04-03 14:40:00,22.59,22.61,22.43,22.45,314555.044327236,12.4075,12.4185,12.3196,12.3306,314555.0443
2009-04-03 14:50:00,22.46,22.65,22.4,22.63,499943.8895746829,12.3361,12.4404,12.3031,12.4295,499943.8896
2009-04-03 15:00:00,22.63,22.64,22.22,22.32,581079.5645830996,12.4295,12.4349,12.2043,12.2592,581079.5646
2009-04-03 15:10:00,22.32,22.38,22.22,22.32,438895.74682976096,12.2592,12.2921,12.2043,12.2592,438895.7468
2009-04-03 15:20:00,22.32,22.46,22.24,22.3,570194.1420715969,12.2592,12.3361,12.2152,12.2482,570194.1421
2009-04-03 15:30:00,22.31,22.42,22.22,22.3,572887.442486814,12.2537,12.3141,12.2043,12.2482,572887.4425
2009-04-03 15:40:00,22.29,22.48,22.28,22.45,790371.4510155986,12.2427,12.3471,12.2372,12.3306,790371.451
2009-04-03 15:50:00,22.46,22.67,22.41,22.55,1366513.2981708,12.3361,12.4514,12.3086,12.3855,1366513.2982
2009-04-06 09:30:00,22.03,22.13,21.73,21.99,541802.2668611828,12.0999,12.1548,11.9351,12.0779,541802.2669
2009-04-06 09:40:00,21.99,22.27,21.93,22.08,425878.1281562114,12.0779,12.2317,12.045,12.1274,425878.1282
2009-04-06 09:50:00,22.08,22.28,22.04,22.15,333183.7055324879,12.1274,12.2372,12.1054,12.1658,333183.7055
2009-04-06 10:00:00,22.15,22.7,22.05,22.66,467736.5054427112,12.1658,12.4679,12.1109,12.4459,467736.5054
2009-04-06 10:10:00,22.66,22.71,22.32,22.37,369992.1445404556,12.4459,12.4734,12.2592,12.2866,369992.1445
2009-04-06 10:20:00,22.36,22.44,22.26,22.35,223768.3761642913,12.2812,12.3251,12.2262,12.2757,223768.3762
2009-04-06 10:30:00,22.34,22.42,22.3,22.33,248681.40500504992,12.2702,12.3141,12.2482,12.2647,248681.405
2009-04-06 10:40:00,22.34,22.54,22.34,22.52,301088.54225115024,12.2702,12.38,12.2702,12.369,301088.5423
2009-04-06 10:50:00,22.53,22.71,22.52,22.58,264953.4283469869,12.3745,12.4734,12.369,12.402,264953.4283
2009-04-06 11:00:00,22.57,22.61,22.32,22.38,258444.61901021207,12.3965,12.4185,12.2592,12.2921,258444.619
2009-04-06 11:10:00,22.4,22.54,22.31,22.49,184939.9618449108,12.3031,12.38,12.2537,12.3526,184939.9618
2009-04-06 11:20:00,22.5,22.53,22.39,22.5,153854.78621927954,12.3581,12.3745,12.2976,12.3581,153854.7862
2009-04-06 11:30:00,22.5,22.55,22.34,22.44,249915.83436202444,12.3581,12.3855,12.2702,12.3251,249915.8344
2009-04-06 11:40:00,22.43,22.47,22.32,22.34,233419.36931881943,12.3196,12.3416,12.2592,12.2702,233419.3693
2009-04-06 11:50:00,22.33,22.35,22.19,22.3,348445.7412187184,12.2647,12.2757,12.1878,12.2482,348445.7412
2009-04-06 12:00:00,22.3,22.35,22.26,22.32,188867.69161710245,12.2482,12.2757,12.2262,12.2592,188867.6916
2009-04-06 12:10:00,22.31,22.33,22.1,22.1,155089.21557625406,12.2537,12.2647,12.1384,12.1384,155089.2156
2009-04-06 12:20:00,22.1,22.2,22.05,22.13,167096.84659409718,12.1384,12.1933,12.1109,12.1548,167096.8466
2009-04-06 12:30:00,22.13,22.22,22.09,22.17,161822.46661429692,12.1548,12.2043,12.1329,12.1768,161822.4666
2009-04-06 12:40:00,22.17,22.3,22.17,22.21,166086.85893839074,12.1768,12.2482,12.1768,12.1988,166086.8589
2009-04-06 12:50:00,22.21,22.4,22.15,22.4,200987.5434855796,12.1988,12.3031,12.1658,12.3031,200987.5435
2009-04-06 13:00:00,22.4,22.41,22.21,22.22,268432.27471664234,12.3031,12.3086,12.1988,12.2043,268432.2747
2009-04-06 13:10:00,22.22,22.31,22.17,22.17,196274.2677589496,12.2043,12.2537,12.1768,12.1768,196274.2678
2009-04-06 13:20:00,22.17,22.3,22.15,22.22,140837.16754573,12.1768,12.2482,12.1658,12.2043,140837.1675
2009-04-06 13:30:00,22.22,22.25,22.12,22.18,117046.34721131186,12.2043,12.2207,12.1493,12.1823,117046.3472
2009-04-06 13:40:00,22.19,22.39,22.16,22.35,144652.67646728762,12.1878,12.2976,12.1713,12.2757,144652.6765
2009-04-06 13:50:00,22.35,22.36,22.24,22.29,179328.91931320835,12.2757,12.2812,12.2152,12.2427,179328.9193
2009-04-06 14:00:00,22.28,22.38,22.24,22.38,184715.52014364267,12.2372,12.2921,12.2152,12.2921,184715.5201
2009-04-06 14:10:00,22.37,22.44,22.2,22.32,239142.63270115588,12.2866,12.3251,12.1933,12.2592,239142.6327
2009-04-06 14:20:00,22.31,22.37,22.22,22.23,194029.85074626864,12.2537,12.2866,12.2043,12.2098,194029.8507
2009-04-06 14:30:00,22.25,22.28,22.07,22.11,260127.9317697228,12.2207,12.2372,12.1219,12.1438,260127.9318
2009-04-06 14:40:00,22.12,22.3,22.06,22.24,307148.46818538883,12.1493,12.2482,12.1164,12.2152,307148.4682
2009-04-06 14:50:00,22.23,22.37,22.2,22.21,304791.83032207383,12.2098,12.2866,12.1933,12.1988,304791.8303
2009-04-06 15:00:00,22.2,22.28,22.13,22.17,253282.45988104588,12.1933,12.2372,12.1548,12.1768,253282.4599
2009-04-06 15:10:00,22.16,22.42,22.11,22.36,401301.7618673549,12.1713,12.3141,12.1438,12.2812,401301.7619
2009-04-06 15:20:00,22.37,22.51,22.27,22.38,563124.2284816519,12.2866,12.3635,12.2317,12.2921,563124.2285
2009-04-06 15:30:00,22.37,22.54,22.3,22.32,448995.62338682526,12.2866,12.38,12.2482,12.2592,448995.6234
2009-04-06 15:40:00,22.32,22.43,22.29,22.4,412299.4052294916,12.2592,12.3196,12.2427,12.3031,412299.4052
2009-04-06 15:50:00,22.4,22.79,22.36,22.38,1079115.6996970037,12.3031,12.5173,12.2812,12.2921,1079115.6997
2009-04-07 09:30:00,21.84,21.91,21.51,21.8,488721.80451127817,11.9955,12.034,11.8143,11.9736,488721.8045
2009-04-07 09:40:00,21.77,21.84,21.53,21.69,273369.9921445404,11.9571,11.9955,11.8253,11.9132,273369.9921
2009-04-07 09:50:00,21.69,21.86,21.59,21.8,249803.6135113904,11.9132,12.0065,11.8582,11.9736,249803.6135
2009-04-07 10:00:00,21.8,21.8,21.52,21.63,309617.3268993379,11.9736,11.9736,11.8198,11.8802,309617.3269
2009-04-07 10:10:00,21.64,21.81,21.58,21.73,212434.0702502525,11.8857,11.9791,11.8527,11.9351,212434.0703
2009-04-07 10:20:00,21.71,21.94,21.67,21.81,308158.45584109524,11.9241,12.0505,11.9022,11.9791,308158.4558
2009-04-07 10:30:00,21.79,21.99,21.79,21.88,305128.49287397595,11.9681,12.0779,11.9681,12.0175,305128.4929
2009-04-07 10:40:00,21.88,21.89,21.65,21.72,228369.43104028728,12.0175,12.023,11.8912,11.9296,228369.431
2009-04-07 10:50:00,21.73,21.73,21.62,21.72,119290.7642239928,11.9351,11.9351,11.8747,11.9296,119290.7642
2009-04-07 11:00:00,21.73,21.83,21.64,21.71,152059.25260913477,11.9351,11.9901,11.8857,11.9241,152059.2526
2009-04-07 11:10:00,21.71,21.74,21.61,21.69,150039.2772977219,11.9241,11.9406,11.8692,11.9132,150039.2773
2009-04-07 11:20:00,21.69,21.8,21.64,21.79,188643.2499158344,11.9132,11.9736,11.8857,11.9681,188643.2499
2009-04-07 11:30:00,21.79,21.95,21.77,21.83,205364.15666030743,11.9681,12.056,11.9571,11.9901,205364.1567
2009-04-07 11:40:00,21.83,21.85,21.7,21.82,179104.4776119403,11.9901,12.001,11.9187,11.9846,179104.4776
2009-04-07 11:50:00,21.83,21.89,21.78,21.82,111210.86297834136,11.9901,12.023,11.9626,11.9846,111210.863
2009-04-07 12:00:00,21.81,21.84,21.78,21.83,232521.60251374703,11.9791,11.9955,11.9626,11.9901,232521.6025
2009-04-07 12:10:00,21.82,22.05,21.82,21.89,236561.5531365728,11.9846,12.1109,11.9846,12.023,236561.5531
2009-04-07 12:20:00,21.9,22.05,21.87,21.91,237683.76164291325,12.0285,12.1109,12.012,12.034,237683.7616
2009-04-07 12:30:00,21.91,21.95,21.81,21.81,156996.97003703288,12.034,12.056,11.9791,11.9791,156996.97
2009-04-07 12:40:00,21.81,21.9,21.81,21.83,96061.04814274493,11.9791,12.0285,11.9791,11.9901,96061.0481
2009-04-07 12:50:00,21.83,21.95,21.83,21.93,85961.17158568061,11.9901,12.056,11.9901,12.045,85961.1716
2009-04-07 13:00:00,21.93,21.96,21.75,21.75,109190.88766692852,12.045,12.0615,11.9461,11.9461,109190.8877
2009-04-07 13:10:00,21.77,21.77,21.61,21.64,158792.50364717763,11.9571,11.9571,11.8692,11.8857,158792.5036
2009-04-07 13:20:00,21.64,21.64,21.53,21.62,180675.56952081696,11.8857,11.8857,11.8253,11.8747,180675.5695
2009-04-07 13:30:00,21.61,21.7,21.56,21.67,228144.9893390192,11.8692,11.9187,11.8418,11.9022,228144.9893
2009-04-07 13:40:00,21.68,21.72,21.63,21.66,192122.09628548985,11.9077,11.9296,11.8802,11.8967,192122.0963
2009-04-07 13:50:00,21.66,21.77,21.63,21.7,379194.2542924475,11.8967,11.9571,11.8802,11.9187,379194.2543
2009-04-07 14:00:00,21.71,21.72,21.62,21.72,167657.9508472674,11.9241,11.9296,11.8747,11.9296,167657.9508
2009-04-07 14:10:00,21.71,21.87,21.68,21.79,184939.9618449108,11.9241,12.012,11.9077,11.9681,184939.9618
2009-04-07 14:20:00,21.8,21.94,21.73,21.89,193468.7464930984,11.9736,12.0505,11.9351,12.023,193468.7465
2009-04-07 14:30:00,21.89,21.94,21.76,21.77,203456.40219952867,12.023,12.0505,11.9516,11.9571,203456.4022
2009-04-07 14:40:00,21.76,21.89,21.76,21.78,316013.9153854786,11.9516,12.023,11.9516,11.9626,316013.9154
2009-04-07 14:50:00,21.78,22.0,21.77,21.87,216922.9042756144,11.9626,12.0834,11.9571,12.012,216922.9043
2009-04-07 15:00:00,21.86,21.86,21.61,21.75,274828.86320278305,12.0065,12.0065,11.8692,11.9461,274828.8632
2009-04-07 15:10:00,21.75,21.89,21.57,21.76,655369.7677028391,11.9461,12.023,11.8473,11.9516,655369.7677
2009-04-07 15:20:00,21.76,21.8,21.63,21.66,290876.4448434519,11.9516,11.9736,11.8802,11.8967,290876.4448
2009-04-07 15:30:00,21.66,21.84,21.58,21.77,471327.5726630008,11.8967,11.9955,11.8527,11.9571,471327.5727
2009-04-07 15:40:00,21.77,21.84,21.65,21.67,543710.0213219615,11.9571,11.9955,11.8912,11.9022,543710.0213
2009-04-07 15:50:00,21.68,21.7,21.45,21.47,1216137.358321176,11.9077,11.9187,11.7813,11.7923,1216137.3583
2009-04-08 09:30:00,23.55,24.04,23.22,23.62,1360565.5930871954,12.9348,13.2039,12.7535,12.9732,1360565.5931
2009-04-08 09:40:00,23.58,23.63,22.71,22.86,1220738.413197172,12.9512,12.9787,12.4734,12.5558,1220738.4132
2009-04-08 09:50:00,22.86,23.03,22.63,22.76,770283.918752104,12.5558,12.6492,12.4295,12.5009,770283.9188
2009-04-08 10:00:00,22.77,22.88,22.65,22.76,427000.3366625519,12.5063,12.5668,12.4404,12.5009,427000.3367
2009-04-08 10:10:00,22.74,22.77,22.24,22.35,774436.0902255639,12.4899,12.5063,12.2152,12.2757,774436.0902
2009-04-08 10:20:00,22.35,22.5,22.2,22.49,418920.4354169005,12.2757,12.3581,12.1933,12.3526,418920.4354
2009-04-08 10:30:00,22.49,22.59,22.22,22.28,360116.7096846594,12.3526,12.4075,12.2043,12.2372,360116.7097
2009-04-08 10:40:00,22.28,22.33,22.05,22.11,532039.0528560206,12.2372,12.2647,12.1109,12.1438,532039.0529
2009-04-08 10:50:00,22.12,22.23,21.94,22.19,511614.858040624,12.1493,12.2098,12.0505,12.1878,511614.858
2009-04-08 11:00:00,22.18,22.33,22.15,22.22,348109.0786668163,12.1823,12.2647,12.1658,12.2043,348109.0787
2009-04-08 11:10:00,22.22,22.28,21.94,21.97,253619.12243294803,12.2043,12.2372,12.0505,12.067,253619.1224
2009-04-08 11:20:00,21.97,22.21,21.97,22.05,238693.7492986197,12.067,12.1988,12.067,12.1109,238693.7493
2009-04-08 11:30:00,22.05,22.3,22.05,22.22,212209.6285489844,12.1109,12.2482,12.1109,12.2043,212209.6285
2009-04-08 11:40:00,22.23,22.3,22.15,22.22,278756.5929749747,12.2098,12.2482,12.1658,12.2043,278756.593
2009-04-08 11:50:00,22.22,22.26,22.15,22.17,130512.8492873976,12.2043,12.2262,12.1658,12.1768,130512.8493
2009-04-08 12:00:00,22.18,22.24,22.14,22.15,118392.99741892042,12.1823,12.2152,12.1603,12.1658,118392.9974
2009-04-08 12:10:00,22.16,22.19,22.05,22.06,252048.03052407136,12.1713,12.1878,12.1109,12.1164,252048.0305
2009-04-08 12:20:00,22.07,22.18,22.05,22.09,267983.3913141061,12.1219,12.1823,12.1109,12.1329,267983.3913
2009-04-08 12:30:00,22.09,22.17,22.06,22.17,76422.39928178655,12.1329,12.1768,12.1164,12.1768,76422.3993
2009-04-08 12:40:00,22.17,22.3,22.16,22.29,312086.1856132869,12.1768,12.2482,12.1713,12.2427,312086.1856
2009-04-08 12:50:00,22.28,22.3,22.16,22.16,140388.2841431938,12.2372,12.2482,12.1713,12.1713,140388.2841
2009-04-08 13:00:00,22.15,22.16,21.94,21.95,273594.4338458085,12.1658,12.1713,12.0505,12.056,273594.4338
2009-04-08 13:10:00,21.94,21.97,21.78,21.87,597014.9253731343,12.0505,12.067,11.9626,12.012,597014.9254
2009-04-08 13:20:00,21.87,21.98,21.86,21.94,202895.2979463584,12.012,12.0724,12.0065,12.0505,202895.2979
2009-04-08 13:30:00,21.94,22.08,21.84,21.87,233307.14846818536,12.0505,12.1274,11.9955,12.012,233307.1485
2009-04-08 13:40:00,21.88,22.0,21.88,21.95,177308.94400179552,12.0175,12.0834,12.0175,12.056,177308.944
2009-04-08 13:50:00,21.95,21.97,21.76,21.79,303894.06351700146,12.056,12.067,11.9516,11.9681,303894.0635
2009-04-08 14:00:00,21.79,21.8,21.39,21.42,574121.8718437885,11.9681,11.9736,11.7484,11.7649,574121.8718
2009-04-08 14:10:00,21.42,21.59,21.19,21.34,504432.7236000449,11.7649,11.8582,11.6385,11.7209,504432.7236
2009-04-08 14:20:00,21.33,21.45,21.19,21.42,506340.4780608237,11.7154,11.7813,11.6385,11.7649,506340.4781
2009-04-08 14:30:00,21.41,21.47,21.3,21.39,259791.26921782063,11.7594,11.7923,11.699,11.7484,259791.2692
2009-04-08 14:40:00,21.39,21.47,21.3,21.46,290876.4448434519,11.7484,11.7923,11.699,11.7868,290876.4448
2009-04-08 14:50:00,21.45,21.66,21.41,21.66,517899.2256761306,11.7813,11.8967,11.7594,11.8967,517899.2257
2009-04-08 15:00:00,21.65,21.65,21.45,21.51,546964.425990349,11.8912,11.8912,11.7813,11.8143,546964.426
2009-04-08 15:10:00,21.51,21.78,21.46,21.68,281562.11424082593,11.8143,11.9626,11.7868,11.9077,281562.1142
2009-04-08 15:20:00,21.68,21.81,21.6,21.66,281898.77679272805,11.9077,11.9791,11.8637,11.8967,281898.7768
2009-04-08 15:30:00,21.66,21.91,21.64,21.91,394680.7316799461,11.8967,12.034,11.8857,12.034,394680.7317
2009-04-08 15:40:00,21.93,22.04,21.81,21.93,584895.0735046571,12.045,12.1054,11.9791,12.045,584895.0735
2009-04-08 15:50:00,21.93,22.12,21.9,22.05,912692.1782067108,12.045,12.1493,12.0285,12.1109,912692.1782
2009-04-09 09:30:00,22.87,23.35,22.77,22.96,926158.6802827964,12.5613,12.8249,12.5063,12.6107,926158.6803
2009-04-09 09:40:00,22.96,23.22,22.96,23.02,491639.5466277634,12.6107,12.7535,12.6107,12.6437,491639.5466
2009-04-09 09:50:00,23.03,23.1,22.77,23.0,658736.3932218606,12.6492,12.6876,12.5063,12.6327,658736.3932
2009-04-09 10:00:00,23.0,23.12,22.89,22.9,592750.5330490405,12.6327,12.6986,12.5723,12.5777,592750.533
2009-04-09 10:10:00,22.89,23.1,22.87,23.04,327123.77959824936,12.5723,12.6876,12.5613,12.6546,327123.7796
2009-04-09 10:20:00,23.06,23.1,22.92,22.95,289305.35293457523,12.6656,12.6876,12.5887,12.6052,289305.3529
2009-04-09 10:30:00,22.96,23.26,22.95,23.2,832005.3866008304,12.6107,12.7755,12.6052,12.7425,832005.3866
2009-04-09 10:40:00,23.2,23.2,23.01,23.06,766356.1889799124,12.7425,12.7425,12.6382,12.6656,766356.189
2009-04-09 10:50:00,23.06,23.09,22.98,23.06,229379.4186959937,12.6656,12.6821,12.6217,12.6656,229379.4187
2009-04-09 11:00:00,23.07,23.11,23.01,23.1,371563.23644933227,12.6711,12.6931,12.6382,12.6876,371563.2364
2009-04-09 11:10:00,23.1,23.13,22.94,23.06,240825.94546066652,12.6876,12.7041,12.5997,12.6656,240825.9455
2009-04-09 11:20:00,23.06,23.08,22.96,22.96,132308.38289754235,12.6656,12.6766,12.6107,12.6107,132308.3829
2009-04-09 11:30:00,22.97,22.99,22.79,22.93,213780.72045786105,12.6162,12.6272,12.5173,12.5942,213780.7205
2009-04-09 11:40:00,22.92,22.97,22.86,22.95,101223.20727191112,12.5887,12.6162,12.5558,12.6052,101223.2073
2009-04-09 11:50:00,22.95,23.03,22.84,23.0,116036.35955560542,12.6052,12.6492,12.5448,12.6327,116036.3596
2009-04-09 12:00:00,23.0,23.06,22.94,23.04,215912.916619908,12.6327,12.6656,12.5997,12.6546,215912.9166
2009-04-09 12:10:00,23.05,23.1,22.99,23.08,317697.22814498935,12.6601,12.6876,12.6272,12.6766,317697.2281
2009-04-09 12:20:00,23.08,23.1,22.94,22.95,193019.86309056223,12.6766,12.6876,12.5997,12.6052,193019.8631
2009-04-09 12:30:00,22.95,23.0,22.87,22.95,179553.36101447648,12.6052,12.6327,12.5613,12.6052,179553.361
2009-04-09 12:40:00,22.94,23.06,22.92,23.04,150937.0441027943,12.5997,12.6656,12.5887,12.6546,150937.0441
2009-04-09 12:50:00,23.05,23.09,23.0,23.03,168780.1593536079,12.6601,12.6821,12.6327,12.6492,168780.1594
2009-04-09 13:00:00,23.03,23.23,22.96,23.2,257883.51475704185,12.6492,12.759,12.6107,12.7425,257883.5148
2009-04-09 13:10:00,23.2,23.33,23.16,23.32,415441.589047245,12.7425,12.8139,12.7206,12.8084,415441.589
2009-04-09 13:20:00,23.32,23.48,23.14,23.29,560543.1489170687,12.8084,12.8963,12.7096,12.792,560543.1489
2009-04-09 13:30:00,23.29,23.36,23.18,23.19,244417.0126809561,12.792,12.8304,12.7315,12.737,244417.0127
2009-04-09 13:40:00,23.18,23.2,23.12,23.17,185164.4035461789,12.7315,12.7425,12.6986,12.726,185164.4035
2009-04-09 13:50:00,23.17,23.22,23.12,23.2,379755.3585456178,12.726,12.7535,12.6986,12.7425,379755.3585
2009-04-09 14:00:00,23.21,23.21,23.08,23.14,258332.39815957804,12.748,12.748,12.6766,12.7096,258332.3982
2009-04-09 14:10:00,23.14,23.16,23.02,23.12,415553.809897879,12.7096,12.7206,12.6437,12.6986,415553.8099
2009-04-09 14:20:00,23.12,23.23,23.1,23.15,194815.39670070697,12.6986,12.759,12.6876,12.7151,194815.3967
2009-04-09 14:30:00,23.16,23.26,23.13,23.24,313993.94007406576,12.7206,12.7755,12.7041,12.7645,313993.9401
2009-04-09 14:40:00,23.24,23.38,23.13,23.3,503310.5150937044,12.7645,12.8414,12.7041,12.7974,503310.5151
2009-04-09 14:50:00,23.3,23.37,23.23,23.34,318819.4366513298,12.7974,12.8359,12.759,12.8194,318819.4367
2009-04-09 15:00:00,23.34,23.46,23.3,23.46,306475.14308158454,12.8194,12.8853,12.7974,12.8853,306475.1431
2009-04-09 15:10:00,23.47,23.54,23.29,23.54,411962.7426775895,12.8908,12.9293,12.792,12.9293,411962.7427
2009-04-09 15:20:00,23.53,23.85,23.51,23.84,613960.2738188755,12.9238,13.0995,12.9128,13.094,613960.2738
2009-04-09 15:30:00,23.85,23.89,23.76,23.82,814723.375603187,13.0995,13.1215,13.0501,13.0831,814723.3756
2009-04-09 15:40:00,23.82,23.88,23.65,23.88,1411962.7426775894,13.0831,13.116,12.9897,13.116,1411962.7427
2009-04-09 15:50:00,23.88,24.55,23.81,24.4,2668948.490629559,13.116,13.484,13.0776,13.4016,2668948.4906
2009-04-13 09:30:00,23.44,23.58,23.18,23.55,490854.0006733251,12.8743,12.9512,12.7315,12.9348,490854.0007
2009-04-13 09:40:00,23.54,23.75,23.44,23.65,263157.8947368421,12.9293,13.0446,12.8743,12.9897,263157.8947
2009-04-13 09:50:00,23.63,23.7,23.37,23.58,285040.9606104814,12.9787,13.0171,12.8359,12.9512,285040.9606
2009-04-13 10:00:00,23.58,24.05,23.46,24.04,328245.9881045898,12.9512,13.2094,12.8853,13.2039,328245.9881
2009-04-13 10:10:00,24.05,25.03,24.02,25.03,656379.7553585456,13.2094,13.7476,13.1929,13.7476,656379.7554
2009-04-13 10:20:00,25.02,25.05,24.62,24.64,427449.22006508807,13.7422,13.7586,13.5225,13.5334,427449.2201
2009-04-13 10:30:00,24.64,24.85,24.5,24.5,291661.99079789023,13.5334,13.6488,13.4565,13.4565,291661.9908
2009-04-13 10:40:00,24.48,24.59,24.34,24.49,218045.11278195487,13.4456,13.506,13.3687,13.4511,218045.1128
2009-04-13 10:50:00,24.49,24.66,24.42,24.52,165301.3129839524,13.4511,13.5444,13.4126,13.4675,165301.313
2009-04-13 11:00:00,24.52,24.63,24.28,24.35,303332.9592638312,13.4675,13.5279,13.3357,13.3742,303332.9593
2009-04-13 11:10:00,24.35,24.42,24.2,24.29,196947.5928627539,13.3742,13.4126,13.2918,13.3412,196947.5929
2009-04-13 11:20:00,24.27,24.43,24.22,24.41,168331.2759510717,13.3302,13.4181,13.3028,13.4071,168331.276
2009-04-13 11:30:00,24.41,24.52,24.33,24.42,178655.5942094041,13.4071,13.4675,13.3632,13.4126,178655.5942
2009-04-13 11:40:00,24.42,24.51,23.46,24.29,141510.49264953428,13.4126,13.462,12.8853,13.3412,141510.4926
2009-04-13 11:50:00,24.29,24.29,23.99,24.2,146784.8726293345,13.3412,13.3412,13.1764,13.2918,146784.8726
2009-04-13 12:00:00,24.21,24.85,24.18,24.62,392324.0938166311,13.2973,13.6488,13.2808,13.5225,392324.0938
2009-04-13 12:10:00,24.62,24.75,24.49,24.74,135113.90416339354,13.5225,13.5939,13.4511,13.5884,135113.9042
2009-04-13 12:20:00,24.74,24.83,24.62,24.67,200201.99753114127,13.5884,13.6378,13.5225,13.5499,200201.9975
2009-04-13 12:30:00,24.68,25.03,24.68,24.92,304455.16777017165,13.5554,13.7476,13.5554,13.6872,304455.1678
2009-04-13 12:40:00,24.92,25.06,24.92,25.0,240938.16631130065,13.6872,13.7641,13.6872,13.7312,240938.1663
2009-04-13 12:50:00,24.98,25.28,24.94,25.25,249130.2884075861,13.7202,13.885,13.6982,13.8685,249130.2884
2009-04-13 13:00:00,25.24,25.26,24.97,24.97,240040.39950622825,13.863,13.874,13.7147,13.7147,240040.3995
2009-04-13 13:10:00,24.98,25.08,24.91,25.08,110537.53787453708,13.7202,13.7751,13.6817,13.7751,110537.5379
2009-04-13 13:20:00,25.08,25.32,25.08,25.23,163505.77937380766,13.7751,13.9069,13.7751,13.8575,163505.7794
2009-04-13 13:30:00,25.23,25.45,25.22,25.23,260464.59432162496,13.8575,13.9783,13.852,13.8575,260464.5943
2009-04-13 13:40:00,25.23,25.48,25.22,25.43,211087.4200426439,13.8575,13.9948,13.852,13.9673,211087.42
2009-04-13 13:50:00,25.43,25.44,25.27,25.38,163393.5585231736,13.9673,13.9728,13.8795,13.9399,163393.5585
2009-04-13 14:00:00,25.38,25.61,25.34,25.38,422511.50263719,13.9399,14.0662,13.9179,13.9399,422511.5026
2009-04-13 14:10:00,25.38,25.41,25.07,25.23,362024.4641454382,13.9399,13.9564,13.7696,13.8575,362024.4641
2009-04-13 14:20:00,25.23,25.38,25.16,25.23,326450.45449444506,13.8575,13.9399,13.819,13.8575,326450.4545
2009-04-13 14:30:00,25.22,25.49,25.16,25.34,319268.320053866,13.852,14.0003,13.819,13.9179,319268.3201
2009-04-13 14:40:00,25.35,25.49,25.24,25.3,390191.8976545842,13.9234,14.0003,13.863,13.8959,390191.8977
2009-04-13 14:50:00,25.29,25.42,25.17,25.19,264728.98664571875,13.8904,13.9619,13.8245,13.8355,264728.9866
2009-04-13 15:00:00,25.2,25.5,25.13,25.38,433396.9251486926,13.841,14.0058,13.8026,13.9399,433396.9251
2009-04-13 15:10:00,25.38,25.77,25.37,25.62,406688.3626977892,13.9399,14.1541,13.9344,14.0717,406688.3627
2009-04-13 15:20:00,25.62,25.82,25.56,25.78,454157.7825159914,14.0717,14.1816,14.0387,14.1596,454157.7825
2009-04-13 15:30:00,25.78,25.84,25.65,25.81,434406.91280439903,14.1596,14.1925,14.0882,14.1761,434406.9128
2009-04-13 15:40:00,25.82,26.14,25.78,25.82,661093.0310851756,14.1816,14.3573,14.1596,14.1816,661093.0311
2009-04-13 15:50:00,25.82,25.88,25.51,25.62,1096173.2689933788,14.1816,14.2145,14.0113,14.0717,1096173.269
2009-04-14 09:30:00,25.44,26.21,25.17,25.42,1295253.0580181796,13.9728,14.3958,13.8245,13.9619,1295253.058
2009-04-14 09:40:00,25.44,25.56,24.92,25.16,573336.3258893503,13.9728,14.0387,13.6872,13.819,573336.3259
2009-04-14 09:50:00,25.13,25.41,25.13,25.18,636965.5481988554,13.8026,13.9564,13.8026,13.83,636965.5482
2009-04-14 10:00:00,25.18,25.26,25.06,25.16,557513.1859499494,13.83,13.874,13.7641,13.819,557513.1859
2009-04-14 10:10:00,25.16,25.22,24.84,24.85,470317.5850072943,13.819,13.852,13.6433,13.6488,470317.585
2009-04-14 10:20:00,24.87,25.02,24.83,24.92,319717.2034564022,13.6598,13.7422,13.6378,13.6872,319717.2035
2009-04-14 10:30:00,24.92,25.21,24.91,25.07,329480.4174615644,13.6872,13.8465,13.6817,13.7696,329480.4175
2009-04-14 10:40:00,25.07,25.31,25.05,25.19,288407.58612950286,13.7696,13.9014,13.7586,13.8355,288407.5861
2009-04-14 10:50:00,25.19,25.26,25.14,25.25,271798.9002356637,13.8355,13.874,13.8081,13.8685,271798.9002
2009-04-14 11:00:00,25.24,25.25,24.83,24.92,304791.83032207383,13.863,13.8685,13.6378,13.6872,304791.8303
2009-04-14 11:10:00,24.92,25.04,24.74,24.74,202895.2979463584,13.6872,13.7531,13.5884,13.5884,202895.2979
2009-04-14 11:20:00,24.74,24.76,24.51,24.61,335652.564246437,13.5884,13.5993,13.462,13.517,335652.5642
2009-04-14 11:30:00,24.61,24.77,24.57,24.61,232746.0442150152,13.517,13.6048,13.495,13.517,232746.0442
2009-04-14 11:40:00,24.62,24.85,24.59,24.75,199753.11412860508,13.5225,13.6488,13.506,13.5939,199753.1141
2009-04-14 11:50:00,24.75,24.78,24.59,24.65,219728.4255414656,13.5939,13.6103,13.506,13.5389,219728.4255
2009-04-14 12:00:00,24.65,24.67,24.28,24.28,288744.248681405,13.5389,13.5499,13.3357,13.3357,288744.2487
2009-04-14 12:10:00,24.28,24.43,24.09,24.42,388733.0265963416,13.3357,13.4181,13.2314,13.4126,388733.0266
2009-04-14 12:20:00,24.42,24.43,24.17,24.31,310627.3145550443,13.4126,13.4181,13.2753,13.3522,310627.3146
2009-04-14 12:30:00,24.32,24.43,24.27,24.3,260240.15262035685,13.3577,13.4181,13.3302,13.3467,260240.1526
2009-04-14 12:40:00,24.32,24.32,23.95,24.09,348782.4037706206,13.3577,13.3577,13.1545,13.2314,348782.4038
2009-04-14 12:50:00,24.08,24.19,23.86,24.19,262596.7904836719,13.2259,13.2863,13.105,13.2863,262596.7905
2009-04-14 13:00:00,24.19,24.22,23.88,23.89,189316.57501963864,13.2863,13.3028,13.116,13.1215,189316.575
2009-04-14 13:10:00,23.89,24.29,23.84,24.17,261137.9194254292,13.1215,13.3412,13.094,13.2753,261137.9194
2009-04-14 13:20:00,24.17,24.23,23.99,24.19,174503.42273594433,13.2753,13.3082,13.1764,13.2863,174503.4227
2009-04-14 13:30:00,24.18,24.54,24.1,24.11,378745.3708899113,13.2808,13.4785,13.2368,13.2423,378745.3709
2009-04-14 13:40:00,24.12,24.24,23.95,23.96,226349.45572887445,13.2478,13.3137,13.1545,13.16,226349.4557
2009-04-14 13:50:00,23.95,24.05,23.82,24.03,213444.0579059589,13.1545,13.2094,13.0831,13.1984,213444.0579
2009-04-14 14:00:00,24.04,24.05,23.67,23.69,285714.2857142857,13.2039,13.2094,13.0007,13.0117,285714.2857
2009-04-14 14:10:00,23.69,24.14,23.63,24.1,269891.14577488496,13.0117,13.2588,12.9787,13.2368,269891.1458
2009-04-14 14:20:00,24.11,24.22,23.94,24.16,267085.62450903375,13.2423,13.3028,13.149,13.2698,267085.6245
2009-04-14 14:30:00,24.17,24.18,23.94,24.11,273594.4338458085,13.2753,13.2808,13.149,13.2423,273594.4338
2009-04-14 14:40:00,24.12,24.16,23.93,24.07,462798.7880148132,13.2478,13.2698,13.1435,13.2204,462798.788
2009-04-14 14:50:00,24.07,24.2,23.83,24.2,340478.06082370103,13.2204,13.2918,13.0885,13.2918,340478.0608
2009-04-14 15:00:00,24.2,24.43,24.06,24.12,599371.5632364493,13.2918,13.4181,13.2149,13.2478,599371.5632
2009-04-14 15:10:00,24.11,24.42,24.06,24.39,420828.1898776792,13.2423,13.4126,13.2149,13.3961,420828.1899
2009-04-14 15:20:00,24.38,24.43,24.02,24.05,501627.2023341937,13.3906,13.4181,13.1929,13.2094,501627.2023
2009-04-14 15:30:00,24.04,24.11,23.57,23.58,590842.7785882617,13.2039,13.2423,12.9457,12.9512,590842.7786
2009-04-14 15:40:00,23.58,23.75,23.49,23.56,742116.4852429581,12.9512,13.0446,12.9018,12.9403,742116.4852
2009-04-14 15:50:00,23.56,23.69,23.39,23.59,1726293.345303557,12.9403,13.0117,12.8469,12.9567,1726293.3453
2009-04-15 09:30:00,23.25,23.55,22.46,23.06,690270.452250028,12.77,12.9348,12.3361,12.6656,690270.4523
2009-04-15 09:40:00,23.06,23.3,22.77,23.28,437549.0966221524,12.6656,12.7974,12.5063,12.7865,437549.0966
2009-04-15 09:50:00,23.28,23.84,23.28,23.69,555044.3272360004,12.7865,13.094,12.7865,13.0117,555044.3272
2009-04-15 10:00:00,23.68,24.06,23.61,24.01,390977.44360902254,13.0062,13.2149,12.9677,13.1874,390977.4436
2009-04-15 10:10:00,24.05,24.43,23.86,23.93,575468.5220513971,13.2094,13.4181,13.105,13.1435,575468.5221
2009-04-15 10:20:00,23.94,24.15,23.7,23.79,369992.1445404556,13.149,13.2643,13.0171,13.0666,369992.1445
2009-04-15 10:30:00,23.8,23.9,23.58,23.72,261586.8028279654,13.0721,13.127,12.9512,13.0281,261586.8028
2009-04-15 10:40:00,23.71,23.85,23.51,23.56,301986.3090562226,13.0226,13.0995,12.9128,12.9403,301986.3091
2009-04-15 10:50:00,23.56,23.56,23.35,23.42,263270.1155874761,12.9403,12.9403,12.8249,12.8634,263270.1156
2009-04-15 11:00:00,23.41,23.46,23.22,23.3,170463.4721131186,12.8579,12.8853,12.7535,12.7974,170463.4721
2009-04-15 11:10:00,23.3,23.59,23.29,23.57,214678.48726293343,12.7974,12.9567,12.792,12.9457,214678.4873
2009-04-15 11:20:00,23.58,23.88,23.55,23.74,299966.3337448098,12.9512,13.116,12.9348,13.0391,299966.3337
2009-04-15 11:30:00,23.73,24.11,23.72,24.04,268544.4955672764,13.0336,13.2423,13.0281,13.2039,268544.4956
2009-04-15 11:40:00,24.04,24.06,23.69,23.89,181685.55717652332,13.2039,13.2149,13.0117,13.1215,181685.5572
2009-04-15 11:50:00,23.89,24.22,23.86,24.13,190326.56267534508,13.1215,13.3028,13.105,13.2533,190326.5627
2009-04-15 12:00:00,24.13,24.2,24.07,24.14,308495.1183929974,13.2533,13.2918,13.2204,13.2588,308495.1184
2009-04-15 12:10:00,24.14,24.17,23.98,24.08,211648.52429581416,13.2588,13.2753,13.1709,13.2259,211648.5243
2009-04-15 12:20:00,24.07,24.18,23.88,24.0,359218.942879587,13.2204,13.2808,13.116,13.1819,359218.9429
2009-04-15 12:30:00,23.99,24.15,23.97,24.11,138929.41308495117,13.1764,13.2643,13.1654,13.2423,138929.4131
2009-04-15 12:40:00,24.12,24.28,24.09,24.24,218830.6587363932,13.2478,13.3357,13.2314,13.3137,218830.6587
2009-04-15 12:50:00,24.24,24.47,24.2,24.47,301761.86735495453,13.3137,13.4401,13.2918,13.4401,301761.8674
2009-04-15 13:00:00,24.47,24.55,24.26,24.38,371787.6781506004,13.4401,13.484,13.3247,13.3906,371787.6782
2009-04-15 13:10:00,24.36,24.49,24.26,24.27,174166.76018404218,13.3796,13.4511,13.3247,13.3302,174166.7602
2009-04-15 13:20:00,24.26,24.35,24.18,24.23,162495.79171810122,13.3247,13.3742,13.2808,13.3082,162495.7917
2009-04-15 13:30:00,24.24,24.48,24.2,24.27,213556.27875659292,13.3137,13.4456,13.2918,13.3302,213556.2788
2009-04-15 13:40:00,24.27,24.32,24.16,24.21,185164.4035461789,13.3302,13.3577,13.2698,13.2973,185164.4035
2009-04-15 13:50:00,24.23,24.44,24.19,24.43,128156.2114240826,13.3082,13.4236,13.2863,13.4181,128156.2114
2009-04-15 14:00:00,24.43,24.55,24.29,24.54,329143.7549096622,13.4181,13.484,13.3412,13.4785,329143.7549
2009-04-15 14:10:00,24.55,24.59,24.17,24.18,352710.13354281225,13.484,13.506,13.2753,13.2808,352710.1335
2009-04-15 14:20:00,24.18,24.24,24.01,24.02,275614.4091572214,13.2808,13.3137,13.1874,13.1929,275614.4092
2009-04-15 14:30:00,24.02,24.18,23.96,24.02,262260.1279317697,13.1929,13.2808,13.16,13.1929,262260.1279
2009-04-15 14:40:00,24.03,24.15,23.9,24.08,223992.8178655594,13.1984,13.2643,13.127,13.2259,223992.8179
2009-04-15 14:50:00,24.08,24.15,23.87,23.95,271125.57513185946,13.2259,13.2643,13.1105,13.1545,271125.5751
2009-04-15 15:00:00,23.95,24.34,23.95,24.18,380540.9045000561,13.1545,13.3687,13.1545,13.2808,380540.9045
2009-04-15 15:10:00,24.18,24.56,24.18,24.4,303220.7384131972,13.2808,13.4895,13.2808,13.4016,303220.7384
2009-04-15 15:20:00,24.42,24.58,24.34,24.56,352261.25014027604,13.4126,13.5005,13.3687,13.4895,352261.2501
2009-04-15 15:30:00,24.56,24.82,24.51,24.82,477387.4985972393,13.4895,13.6323,13.462,13.6323,477387.4986
2009-04-15 15:40:00,24.81,24.92,24.73,24.85,697003.7032880709,13.6268,13.6872,13.5829,13.6488,697003.7033
2009-04-15 15:50:00,24.85,25.24,24.82,25.09,1369992.1445404557,13.6488,13.863,13.6323,13.7806,1369992.1445
2009-04-16 09:30:00,25.62,25.77,24.55,24.62,605094.8266187857,14.0717,14.1541,13.484,13.5225,605094.8266
2009-04-16 09:40:00,24.65,24.75,24.45,24.51,303781.8426663674,13.5389,13.5939,13.4291,13.462,303781.8427
2009-04-16 09:50:00,24.51,24.64,24.19,24.57,383234.2049152733,13.462,13.5334,13.2863,13.495,383234.2049
2009-04-16 10:00:00,24.59,24.66,24.22,24.36,379418.6959937156,13.506,13.5444,13.3028,13.3796,379418.696
2009-04-16 10:10:00,24.36,24.55,24.34,24.42,204690.8315565032,13.3796,13.484,13.3687,13.4126,204690.8316
2009-04-16 10:20:00,24.41,24.51,24.26,24.37,211648.52429581416,13.4071,13.462,13.3247,13.3851,211648.5243
2009-04-16 10:30:00,24.37,24.45,24.15,24.28,204017.5064526989,13.3851,13.4291,13.2643,13.3357,204017.5065
2009-04-16 10:40:00,24.27,24.33,23.96,24.33,428010.3243182583,13.3302,13.3632,13.16,13.3632,428010.3243
2009-04-16 10:50:00,24.33,24.34,24.07,24.23,205139.71495903932,13.3632,13.3687,13.2204,13.3082,205139.715
2009-04-16 11:00:00,24.23,24.34,24.15,24.34,200089.77668050723,13.3082,13.3687,13.2643,13.3687,200089.7767
2009-04-16 11:10:00,24.36,24.4,24.31,24.31,161710.24576366288,13.3796,13.4016,13.3522,13.3522,161710.2458
2009-04-16 11:20:00,24.31,24.51,24.21,24.43,192907.64223992816,13.3522,13.462,13.2973,13.4181,192907.6422
2009-04-16 11:30:00,24.46,24.47,24.32,24.4,251262.48456963303,13.4346,13.4401,13.3577,13.4016,251262.4846
2009-04-16 11:40:00,24.41,24.67,24.39,24.59,242845.92077207944,13.4071,13.5499,13.3961,13.506,242845.9208
2009-04-16 11:50:00,24.59,24.64,24.51,24.53,179104.4776119403,13.506,13.5334,13.462,13.473,179104.4776
2009-04-16 12:00:00,24.53,24.56,24.39,24.4,126136.23611266972,13.473,13.4895,13.3961,13.4016,126136.2361
2009-04-16 12:10:00,24.41,24.58,24.41,24.57,204915.27325777127,13.4071,13.5005,13.4071,13.495,204915.2733
2009-04-16 12:20:00,24.57,24.59,24.4,24.51,144316.01391538547,13.495,13.506,13.4016,13.462,144316.0139
2009-04-16 12:30:00,24.52,24.61,24.49,24.59,181012.2320727191,13.4675,13.517,13.4511,13.506,181012.2321
2009-04-16 12:40:00,24.58,24.63,24.47,24.53,187745.483110762,13.5005,13.5279,13.4401,13.473,187745.4831
2009-04-16 12:50:00,24.55,24.81,24.53,24.67,339916.9565705308,13.484,13.6268,13.473,13.5499,339916.9566
2009-04-16 13:00:00,24.67,24.82,24.62,24.72,245539.22118729656,13.5499,13.6323,13.5225,13.5774,245539.2212
2009-04-16 13:10:00,24.72,24.72,24.51,24.6,303669.6218157333,13.5774,13.5774,13.462,13.5115,303669.6218
2009-04-16 13:20:00,24.6,24.67,24.59,24.62,93928.851980698,13.5115,13.5499,13.506,13.5225,93928.852
2009-04-16 13:30:00,24.6,24.66,24.53,24.58,191448.7711816856,13.5115,13.5444,13.473,13.5005,191448.7712
2009-04-16 13:40:00,24.58,24.59,24.37,24.42,227135.0016833128,13.5005,13.506,13.3851,13.4126,227135.0017
2009-04-16 13:50:00,24.41,24.59,24.4,24.58,180563.34867018287,13.4071,13.506,13.4016,13.5005,180563.3487
2009-04-16 14:00:00,24.58,24.72,24.51,24.65,201324.2060374817,13.5005,13.5774,13.462,13.5389,201324.206
2009-04-16 14:10:00,24.65,24.76,24.62,24.65,188867.69161710245,13.5389,13.5993,13.5225,13.5389,188867.6916
2009-04-16 14:20:00,24.65,24.84,24.64,24.83,253394.68073167992,13.5389,13.6433,13.5334,13.6378,253394.6807
2009-04-16 14:30:00,24.84,24.95,24.81,24.94,287173.1567725283,13.6433,13.7037,13.6268,13.6982,287173.1568
2009-04-16 14:40:00,24.94,25.0,24.83,24.94,271574.4585343957,13.6982,13.7312,13.6378,13.6982,271574.4585
2009-04-16 14:50:00,24.94,25.17,24.92,25.03,287846.4818763326,13.6982,13.8245,13.6872,13.7476,287846.4819
2009-04-16 15:00:00,25.04,25.11,24.86,25.01,332061.49702614744,13.7531,13.7916,13.6543,13.7367,332061.497
2009-04-16 15:10:00,25.01,25.12,24.93,25.12,281225.4516889238,13.7367,13.7971,13.6927,13.7971,281225.4517
2009-04-16 15:20:00,25.12,25.24,25.01,25.02,495567.2763999551,13.7971,13.863,13.7367,13.7422,495567.2764
2009-04-16 15:30:00,25.03,25.21,24.95,25.2,409830.54651554255,13.7476,13.8465,13.7037,13.841,409830.5465
2009-04-16 15:40:00,25.21,25.26,24.63,24.68,705644.7087868926,13.8465,13.874,13.5279,13.5554,705644.7088
2009-04-16 15:50:00,24.67,25.0,24.64,24.77,820895.5223880596,13.5499,13.7312,13.5334,13.6048,820895.5224
2009-04-17 09:30:00,24.71,24.71,24.1,24.2,1324542.700033666,13.5719,13.5719,13.2368,13.2918,1324542.7
2009-04-17 09:40:00,24.19,24.42,24.05,24.42,358882.2803276849,13.2863,13.4126,13.2094,13.4126,358882.2803
2009-04-17 09:50:00,24.41,24.71,24.21,24.7,431376.9498372797,13.4071,13.5719,13.2973,13.5664,431376.9498
2009-04-17 10:00:00,24.7,25.4,24.65,25.38,483335.2036808439,13.5664,13.9509,13.5389,13.9399,483335.2037
2009-04-17 10:10:00,25.37,25.38,24.82,24.87,355852.3173605656,13.9344,13.9399,13.6323,13.6598,355852.3174
2009-04-17 10:20:00,24.87,24.94,24.59,24.59,174615.64358657837,13.6598,13.6982,13.506,13.506,174615.6436
2009-04-17 10:30:00,24.59,24.6,24.3,24.58,192795.4213892941,13.506,13.5115,13.3467,13.5005,192795.4214
2009-04-17 10:40:00,24.59,24.69,24.5,24.69,163056.89597127144,13.506,13.5609,13.4565,13.5609,163056.896
2009-04-17 10:50:00,24.69,24.69,24.37,24.37,236561.5531365728,13.5609,13.5609,13.3851,13.3851,236561.5531
2009-04-17 11:00:00,24.38,24.47,24.24,24.4,315452.8111323084,13.3906,13.4401,13.3137,13.4016,315452.8111
2009-04-17 11:10:00,24.41,24.55,24.38,24.44,209179.6655818651,13.4071,13.484,13.3906,13.4236,209179.6656
2009-04-17 11:20:00,24.43,24.61,24.4,24.51,297048.59162832453,13.4181,13.517,13.4016,13.462,297048.5916
2009-04-17 11:30:00,24.5,24.84,24.45,24.76,482549.6577264056,13.4565,13.6433,13.4291,13.5993,482549.6577
2009-04-17 11:40:00,24.77,24.84,24.63,24.82,284816.5189092133,13.6048,13.6433,13.5279,13.6323,284816.5189
2009-04-17 11:50:00,24.82,25.07,24.73,24.75,367411.0649758725,13.6323,13.7696,13.5829,13.5939,367411.065
2009-04-17 12:00:00,24.76,24.94,24.65,24.94,233980.47357198969,13.5993,13.6982,13.5389,13.6982,233980.4736
2009-04-17 12:10:00,24.94,25.04,24.64,24.77,306026.2596790483,13.6982,13.7531,13.5334,13.6048,306026.2597
2009-04-17 12:20:00,24.77,25.01,24.77,25.01,209852.99068566936,13.6048,13.7367,13.6048,13.7367,209852.9907
2009-04-17 12:30:00,25.03,25.03,24.74,24.75,202221.97284255413,13.7476,13.7476,13.5884,13.5939,202221.9728
2009-04-17 12:40:00,24.75,25.12,24.73,25.0,169902.36785994837,13.5939,13.7971,13.5829,13.7312,169902.3679
2009-04-17 12:50:00,25.0,25.04,24.85,24.94,232297.1608124789,13.7312,13.7531,13.6488,13.6982,232297.1608
2009-04-17 13:00:00,24.93,25.07,24.83,25.02,213780.72045786105,13.6927,13.7696,13.6378,13.7422,213780.7205
2009-04-17 13:10:00,25.02,25.12,24.95,25.09,257546.8522051397,13.7422,13.7971,13.7037,13.7806,257546.8522
2009-04-17 13:20:00,25.08,25.19,25.08,25.16,175513.41039165074,13.7751,13.8355,13.7751,13.819,175513.4104
2009-04-17 13:30:00,25.15,25.25,24.99,25.19,201773.089440018,13.8136,13.8685,13.7257,13.8355,201773.0894
2009-04-17 13:40:00,25.21,25.26,25.13,25.17,149253.73134328358,13.8465,13.874,13.8026,13.8245,149253.7313
2009-04-17 13:50:00,25.17,25.24,25.07,25.14,183368.8699360341,13.8245,13.863,13.7696,13.8081,183368.8699
2009-04-17 14:00:00,25.15,25.22,24.88,24.95,293794.1869599372,13.8136,13.852,13.6653,13.7037,293794.187
2009-04-17 14:10:00,24.95,25.15,24.87,25.15,243743.6875771518,13.7037,13.8136,13.6598,13.8136,243743.6876
2009-04-17 14:20:00,25.15,25.35,25.08,25.33,340029.1774211648,13.8136,13.9234,13.7751,13.9124,340029.1774
2009-04-17 14:30:00,25.33,25.62,25.33,25.6,372685.4449556727,13.9124,14.0717,13.9124,14.0607,372685.445
2009-04-17 14:40:00,25.58,25.71,25.41,25.42,350353.49567949725,14.0497,14.1211,13.9564,13.9619,350353.4957
2009-04-17 14:50:00,25.42,25.42,25.15,25.23,314779.4860285041,13.9619,13.9619,13.8136,13.8575,314779.486
2009-04-17 15:00:00,25.24,25.49,25.19,25.4,311973.9647626529,13.863,14.0003,13.8355,13.9509,311973.9648
2009-04-17 15:10:00,25.42,25.57,25.33,25.34,343395.8029401863,13.9619,14.0442,13.9124,13.9179,343395.8029
2009-04-17 15:20:00,25.35,25.65,25.35,25.56,364829.9854112894,13.9234,14.0882,13.9234,14.0387,364829.9854
2009-04-17 15:30:00,25.55,25.62,25.33,25.57,581304.0062843676,14.0333,14.0717,13.9124,14.0442,581304.0063
2009-04-17 15:40:00,25.56,25.71,25.41,25.53,626192.3465379868,14.0387,14.1211,13.9564,14.0223,626192.3465
2009-04-17 15:50:00,25.53,25.65,25.13,25.24,1152395.915161037,14.0223,14.0882,13.8026,13.863,1152395.9152
2009-04-20 09:30:00,24.51,24.62,23.85,23.9,503310.5150937044,13.462,13.5225,13.0995,13.127,503310.5151
2009-04-20 09:40:00,23.9,24.06,23.84,24.04,286387.61081809,13.127,13.2149,13.094,13.2039,286387.6108
2009-04-20 09:50:00,24.06,24.06,23.65,23.86,331949.2761755134,13.2149,13.2149,12.9897,13.105,331949.2762
2009-04-20 10:00:00,23.85,23.91,23.61,23.85,272584.4461901021,13.0995,13.1325,12.9677,13.0995,272584.4462
2009-04-20 10:10:00,23.84,24.06,23.78,23.84,214005.1621591292,13.094,13.2149,13.0611,13.094,214005.1622
2009-04-20 10:20:00,23.83,24.06,23.82,23.83,194815.39670070697,13.0885,13.2149,13.0831,13.0885,194815.3967
2009-04-20 10:30:00,23.82,23.88,23.67,23.73,267197.8453596678,13.0831,13.116,13.0007,13.0336,267197.8454
2009-04-20 10:40:00,23.72,23.78,23.63,23.7,187745.483110762,13.0281,13.0611,12.9787,13.0171,187745.4831
2009-04-20 10:50:00,23.7,23.78,23.57,23.67,221636.1800022444,13.0171,13.0611,12.9457,13.0007,221636.18
2009-04-20 11:00:00,23.67,23.69,23.41,23.53,188531.0290652003,13.0007,13.0117,12.8579,12.9238,188531.0291
2009-04-20 11:10:00,23.53,23.53,23.32,23.44,173156.77252833574,12.9238,12.9238,12.8084,12.8743,173156.7725
2009-04-20 11:20:00,23.44,23.69,23.4,23.61,192009.87543485576,12.8743,13.0117,12.8524,12.9677,192009.8754
2009-04-20 11:30:00,23.62,23.65,23.49,23.57,123779.59824935472,12.9732,12.9897,12.9018,12.9457,123779.5982
2009-04-20 11:40:00,23.59,23.61,23.4,23.61,119739.647626529,12.9567,12.9677,12.8524,12.9677,119739.6476
2009-04-20 11:50:00,23.54,23.81,23.54,23.61,207159.69027045224,12.9293,13.0776,12.9293,12.9677,207159.6903
2009-04-20 12:00:00,23.63,23.67,23.5,23.63,111547.52553024353,12.9787,13.0007,12.9073,12.9787,111547.5255
2009-04-20 12:10:00,23.62,24.28,23.54,23.61,153630.34451801144,12.9732,13.3357,12.9293,12.9677,153630.3445
2009-04-20 12:20:00,23.59,23.7,23.45,23.51,152620.356862305,12.9567,13.0171,12.8798,12.9128,152620.3569
2009-04-20 12:30:00,23.49,23.52,23.35,23.38,175625.6312422848,12.9018,12.9183,12.8249,12.8414,175625.6312
2009-04-20 12:40:00,23.38,23.4,23.27,23.33,129053.97822915496,12.8414,12.8524,12.781,12.8139,129053.9782
2009-04-20 12:50:00,23.32,23.34,23.23,23.28,147794.86028504095,12.8084,12.8194,12.759,12.7865,147794.8603
2009-04-20 13:00:00,23.28,23.28,23.03,23.05,199977.5558298732,12.7865,12.7865,12.6492,12.6601,199977.5558
2009-04-20 13:10:00,23.03,23.1,22.99,23.04,112669.734036584,12.6492,12.6876,12.6272,12.6546,112669.734
2009-04-20 13:20:00,23.03,23.1,23.0,23.05,115811.91785433731,12.6492,12.6876,12.6327,12.6601,115811.9179
2009-04-20 13:30:00,23.06,23.41,23.06,23.22,205139.71495903932,12.6656,12.8579,12.6656,12.7535,205139.715
2009-04-20 13:40:00,23.23,23.32,23.2,23.23,194029.85074626864,12.759,12.8084,12.7425,12.759,194029.8507
2009-04-20 13:50:00,23.22,23.36,23.13,23.26,142071.5969027045,12.7535,12.8304,12.7041,12.7755,142071.5969
2009-04-20 14:00:00,23.25,23.25,23.08,23.09,169902.36785994837,12.77,12.77,12.6766,12.6821,169902.3679
2009-04-20 14:10:00,23.08,23.11,23.0,23.06,137582.7628773426,12.6766,12.6931,12.6327,12.6656,137582.7629
2009-04-20 14:20:00,23.05,23.22,22.96,23.18,225227.247222534,12.6601,12.7535,12.6107,12.7315,225227.2472
2009-04-20 14:30:00,23.18,23.19,23.0,23.11,187184.3788575917,12.7315,12.737,12.6327,12.6931,187184.3789
2009-04-20 14:40:00,23.11,23.33,23.1,23.2,174503.42273594433,12.6931,12.8139,12.6876,12.7425,174503.4227
2009-04-20 14:50:00,23.21,23.28,23.03,23.07,165189.09213331837,12.748,12.7865,12.6492,12.6711,165189.0921
2009-04-20 15:00:00,23.07,23.18,23.03,23.15,222085.0634047806,12.6711,12.7315,12.6492,12.7151,222085.0634
2009-04-20 15:10:00,23.15,23.22,23.12,23.15,198743.12647289864,12.7151,12.7535,12.6986,12.7151,198743.1265
2009-04-20 15:20:00,23.16,23.18,22.95,22.98,326674.89619571314,12.7206,12.7315,12.6052,12.6217,326674.8962
2009-04-20 15:30:00,22.98,23.34,22.95,22.96,509482.661878577,12.6217,12.8194,12.6052,12.6107,509482.6619
2009-04-20 15:40:00,22.96,23.05,22.88,22.93,691168.2190551003,12.6107,12.6601,12.5668,12.5942,691168.2191
2009-04-20 15:50:00,22.93,22.95,22.48,22.54,1710021.3219616204,12.5942,12.6052,12.3471,12.38,1710021.322
2009-04-21 09:30:00,21.63,22.18,21.16,22.01,695881.4947817305,11.8802,12.1823,11.6221,12.0889,695881.4948
2009-04-21 09:40:00,22.01,22.45,21.78,21.86,361463.359892268,12.0889,12.3306,11.9626,12.0065,361463.3599
2009-04-21 09:50:00,21.88,22.66,21.85,22.42,364942.2062619234,12.0175,12.4459,12.001,12.3141,364942.2063
2009-04-21 10:00:00,22.43,22.55,22.15,22.36,242621.47907081136,12.3196,12.3855,12.1658,12.2812,242621.4791
2009-04-21 10:10:00,22.34,22.42,22.11,22.15,190438.78352597912,12.2702,12.3141,12.1438,12.1658,190438.7835
2009-04-21 10:20:00,22.17,22.17,21.89,21.97,161373.58321176074,12.1768,12.1768,12.023,12.067,161373.5832
2009-04-21 10:30:00,21.96,22.1,21.72,22.02,212770.73280215464,12.0615,12.1384,11.9296,12.0944,212770.7328
2009-04-21 10:40:00,22.02,22.4,21.94,22.37,263606.7781393783,12.0944,12.3031,12.0505,12.2866,263606.7781
2009-04-21 10:50:00,22.36,22.79,22.32,22.79,326338.233643811,12.2812,12.5173,12.2592,12.5173,326338.2336
2009-04-21 11:00:00,22.81,23.01,22.68,22.87,298956.3460891033,12.5283,12.6382,12.4569,12.5613,298956.3461
2009-04-21 11:10:00,22.84,23.35,22.79,23.3,420940.4107283133,12.5448,12.8249,12.5173,12.7974,420940.4107
2009-04-21 11:20:00,23.3,23.37,22.93,22.93,253170.23903041185,12.7974,12.8359,12.5942,12.5942,253170.239
2009-04-21 11:30:00,22.93,23.12,22.87,22.91,215688.47491863987,12.5942,12.6986,12.5613,12.5832,215688.4749
2009-04-21 11:40:00,22.91,23.44,22.86,23.42,348670.1829199865,12.5832,12.8743,12.5558,12.8634,348670.1829
2009-04-21 11:50:00,23.42,23.5,23.24,23.4,224329.4804174616,12.8634,12.9073,12.7645,12.8524,224329.4804
2009-04-21 12:00:00,23.42,23.65,23.39,23.52,246661.42969363707,12.8634,12.9897,12.8469,12.9183,246661.4297
2009-04-21 12:10:00,23.52,23.61,23.46,23.6,112781.95488721805,12.9183,12.9677,12.8853,12.9622,112781.9549
2009-04-21 12:20:00,23.59,23.66,23.36,23.45,176074.514644821,12.9567,12.9952,12.8304,12.8798,176074.5146
2009-04-21 12:30:00,23.44,23.59,23.4,23.53,154303.66962181573,12.8743,12.9567,12.8524,12.9238,154303.6696
2009-04-21 12:40:00,23.53,23.89,23.49,23.86,225115.02637189988,12.9238,13.1215,12.9018,13.105,225115.0264
2009-04-21 12:50:00,23.87,24.02,23.66,23.75,223656.15531365728,13.1105,13.1929,12.9952,13.0446,223656.1553
2009-04-21 13:00:00,23.76,23.87,23.72,23.81,110986.42127707328,13.0501,13.1105,13.0281,13.0776,110986.4213
2009-04-21 13:10:00,23.8,24.12,23.72,23.77,230501.62720233417,13.0721,13.2478,13.0281,13.0556,230501.6272
2009-04-21 13:20:00,23.76,23.88,23.67,23.83,163281.33767253955,13.0501,13.116,13.0007,13.0885,163281.3377
2009-04-21 13:30:00,23.83,23.85,23.52,23.67,217259.5668275165,13.0885,13.0995,12.9183,13.0007,217259.5668
2009-04-21 13:40:00,23.67,23.89,23.64,23.76,168106.8342498036,13.0007,13.1215,12.9842,13.0501,168106.8342
2009-04-21 13:50:00,23.76,23.83,23.66,23.73,114240.82594546066,13.0501,13.0885,12.9952,13.0336,114240.8259
2009-04-21 14:00:00,23.74,23.84,23.58,23.71,178767.81506003815,13.0391,13.094,12.9512,13.0226,178767.8151
2009-04-21 14:10:00,23.71,23.76,23.45,23.47,253394.68073167992,13.0226,13.0501,12.8798,12.8908,253394.6807
2009-04-21 14:20:00,23.46,23.77,23.39,23.76,184603.29929300863,12.8853,13.0556,12.8469,13.0501,184603.2993
2009-04-21 14:30:00,23.77,24.08,23.72,23.97,439456.8510829312,13.0556,13.2259,13.0281,13.1654,439456.8511
2009-04-21 14:40:00,23.97,24.19,23.86,24.02,390640.7810571204,13.1654,13.2863,13.105,13.1929,390640.7811
2009-04-21 14:50:00,24.03,24.14,23.85,23.94,275951.0717091236,13.1984,13.2588,13.0995,13.149,275951.0717
2009-04-21 15:00:00,23.95,24.37,23.89,24.29,501066.0980810234,13.1545,13.3851,13.1215,13.3412,501066.0981
2009-04-21 15:10:00,24.29,24.44,24.18,24.26,400516.2159129166,13.3412,13.4236,13.2808,13.3247,400516.2159
2009-04-21 15:20:00,24.27,24.33,24.09,24.18,396139.6027381888,13.3302,13.3632,13.2314,13.2808,396139.6027
2009-04-21 15:30:00,24.2,24.27,23.99,24.25,401638.4244192571,13.2918,13.3302,13.1764,13.3192,401638.4244
2009-04-21 15:40:00,24.27,24.28,23.91,24.06,552912.1310739535,13.3302,13.3357,13.1325,13.2149,552912.1311
2009-04-21 15:50:00,24.07,24.34,24.06,24.28,1567051.9582538437,13.2204,13.3687,13.2149,13.3357,1567051.9583
2009-04-22 09:30:00,23.59,24.06,23.36,23.36,656940.8596117158,12.9567,13.2149,12.8304,12.8304,656940.8596
2009-04-22 09:40:00,23.36,23.4,22.56,22.6,742677.5894961284,12.8304,12.8524,12.391,12.413,742677.5895
2009-04-22 09:50:00,22.57,22.96,22.2,22.93,522275.8388508585,12.3965,12.6107,12.1933,12.5942,522275.8389
2009-04-22 10:00:00,22.91,23.47,22.91,23.46,451127.8195488722,12.5832,12.8908,12.5832,12.8853,451127.8195
2009-04-22 10:10:00,23.45,23.85,23.32,23.63,481764.1117719672,12.8798,13.0995,12.8084,12.9787,481764.1118
2009-04-22 10:20:00,23.63,23.92,23.45,23.72,333857.0306362922,12.9787,13.138,12.8798,13.0281,333857.0306
2009-04-22 10:30:00,23.73,23.83,23.4,23.81,359667.8262821232,13.0336,13.0885,12.8524,13.0776,359667.8263
2009-04-22 10:40:00,23.82,24.1,23.73,23.93,641678.8239254854,13.0831,13.2368,13.0336,13.1435,641678.8239
2009-04-22 10:50:00,23.93,24.33,23.88,23.93,448434.519133655,13.1435,13.3632,13.116,13.1435,448434.5191
2009-04-22 11:00:00,23.92,24.06,23.85,23.93,291213.107395354,13.138,13.2149,13.0995,13.1435,291213.1074
2009-04-22 11:10:00,23.93,24.14,23.89,24.1,276399.9551116597,13.1435,13.2588,13.1215,13.2368,276399.9551
2009-04-22 11:20:00,24.11,24.24,24.04,24.17,293345.30355740094,13.2423,13.3137,13.2039,13.2753,293345.3036
2009-04-22 11:30:00,24.18,24.31,24.18,24.3,296263.0456738862,13.2808,13.3522,13.2808,13.3467,296263.0457
2009-04-22 11:40:00,24.3,24.36,24.12,24.15,248793.625855684,13.3467,13.3796,13.2478,13.2643,248793.6259
2009-04-22 11:50:00,24.15,24.16,23.93,24.07,186847.7163056896,13.2643,13.2698,13.1435,13.2204,186847.7163
2009-04-22 12:00:00,24.07,24.1,23.75,23.95,179890.02356637863,13.2204,13.2368,13.0446,13.1545,179890.0236
2009-04-22 12:10:00,23.94,24.0,23.68,23.68,139378.29648748736,13.149,13.1819,13.0062,13.0062,139378.2965
2009-04-22 12:20:00,23.68,23.72,23.44,23.44,188306.5873639322,13.0062,13.0281,12.8743,12.8743,188306.5874
2009-04-22 12:30:00,23.44,23.52,23.19,23.44,283133.2061497026,12.8743,12.9183,12.737,12.8743,283133.2061
2009-04-22 12:40:00,23.44,23.54,23.14,23.29,208281.89877679272,12.8743,12.9293,12.7096,12.792,208281.8988
2009-04-22 12:50:00,23.3,23.58,23.21,23.53,223319.4927617552,12.7974,12.9512,12.748,12.9238,223319.4928
2009-04-22 13:00:00,23.53,23.67,23.44,23.53,227920.5476377511,12.9238,13.0007,12.8743,12.9238,227920.5476
2009-04-22 13:10:00,23.53,23.72,23.34,23.59,197957.5805184603,12.9238,13.0281,12.8194,12.9567,197957.5805
2009-04-22 13:20:00,23.6,23.93,23.58,23.87,201660.8685893839,12.9622,13.1435,12.9512,13.1105,201660.8686
2009-04-22 13:30:00,23.88,24.03,23.69,23.88,263382.3364381102,13.116,13.1984,13.0117,13.116,263382.3364
2009-04-22 13:40:00,23.87,23.98,23.74,23.93,232633.8233643811,13.1105,13.1709,13.0391,13.1435,232633.8234
2009-04-22 13:50:00,23.92,24.01,23.77,23.77,276175.51341039164,13.138,13.1874,13.0556,13.0556,276175.5134
2009-04-22 14:00:00,23.77,24.03,23.73,23.92,310178.4311525081,13.0556,13.1984,13.0336,13.138,310178.4312
2009-04-22 14:10:00,23.92,24.22,23.87,24.11,287846.4818763326,13.138,13.3028,13.1105,13.2423,287846.4819
2009-04-22 14:20:00,24.11,24.19,23.98,24.06,327123.77959824936,13.2423,13.2863,13.1709,13.2149,327123.7796
2009-04-22 14:30:00,24.06,24.33,24.06,24.29,450903.3778476041,13.2149,13.3632,13.2149,13.3412,450903.3778
2009-04-22 14:40:00,24.29,24.39,24.22,24.28,390416.3393558523,13.3412,13.3961,13.3028,13.3357,390416.3394
2009-04-22 14:50:00,24.27,24.46,24.08,24.12,391314.1061609247,13.3302,13.4346,13.2259,13.2478,391314.1062
2009-04-22 15:00:00,24.12,24.21,23.93,24.11,403433.9580294018,13.2478,13.2973,13.1435,13.2423,403433.958
2009-04-22 15:10:00,24.11,24.4,24.02,24.09,313432.8358208955,13.2423,13.4016,13.1929,13.2314,313432.8358
2009-04-22 15:20:00,24.1,24.23,24.0,24.07,427898.1034676243,13.2368,13.3082,13.1819,13.2204,427898.1035
2009-04-22 15:30:00,24.06,24.17,23.64,23.7,497026.1474581977,13.2149,13.2753,12.9842,13.0171,497026.1475
2009-04-22 15:40:00,23.7,23.91,23.45,23.5,542587.8128156211,13.0171,13.1325,12.8798,12.9073,542587.8128
2009-04-22 15:50:00,23.5,23.57,22.86,22.97,1550779.9349119065,12.9073,12.9457,12.5558,12.6162,1550779.9349
2009-04-23 09:30:00,23.31,23.88,23.28,23.82,564695.3203905285,12.8029,13.116,12.7865,13.0831,564695.3204
2009-04-23 09:40:00,23.81,23.92,23.57,23.72,302771.85501066095,13.0776,13.138,12.9457,13.0281,302771.855
2009-04-23 09:50:00,23.73,23.74,23.34,23.51,233531.59016945347,13.0336,13.0391,12.8194,12.9128,233531.5902
2009-04-23 10:00:00,23.49,23.5,23.03,23.31,409157.2214117383,12.9018,12.9073,12.6492,12.8029,409157.2214
2009-04-23 10:10:00,23.32,23.69,23.32,23.61,244080.350129054,12.8084,13.0117,12.8084,12.9677,244080.3501
2009-04-23 10:20:00,23.61,23.7,23.49,23.6,182134.4405790596,12.9677,13.0171,12.9018,12.9622,182134.4406
2009-04-23 10:30:00,23.6,23.7,23.44,23.65,224778.36381999776,12.9622,13.0171,12.8743,12.9897,224778.3638
2009-04-23 10:40:00,23.67,23.69,23.21,23.3,277409.9427673662,13.0007,13.0117,12.748,12.7974,277409.9428
2009-04-23 10:50:00,23.3,23.48,23.22,23.37,261699.02367859948,12.7974,12.8963,12.7535,12.8359,261699.0237
2009-04-23 11:00:00,23.35,23.58,23.25,23.44,160588.0372573224,12.8249,12.9512,12.77,12.8743,160588.0373
2009-04-23 11:10:00,23.44,23.49,23.2,23.24,206823.0277185501,12.8743,12.9018,12.7425,12.7645,206823.0277
2009-04-23 11:20:00,23.26,23.54,23.23,23.38,166760.18404219503,12.7755,12.9293,12.759,12.8414,166760.184
2009-04-23 11:30:00,23.39,23.53,23.27,23.42,119964.0893277971,12.8469,12.9238,12.781,12.8634,119964.0893
2009-04-23 11:40:00,23.41,23.56,23.34,23.4,188979.9124677365,12.8579,12.9403,12.8194,12.8524,188979.9125
2009-04-23 11:50:00,23.4,23.45,23.26,23.4,139490.51733812143,12.8524,12.8798,12.7755,12.8524,139490.5173
2009-04-23 12:00:00,23.41,23.45,23.28,23.4,135226.1250140276,12.8579,12.8798,12.7865,12.8524,135226.125
2009-04-23 12:10:00,23.41,23.66,23.41,23.63,180451.12781954888,12.8579,12.9952,12.8579,12.9787,180451.1278
2009-04-23 12:20:00,23.63,23.79,23.62,23.75,166423.5214902929,12.9787,13.0666,12.9732,13.0446,166423.5215
2009-04-23 12:30:00,23.75,23.77,23.53,23.76,84726.74222870609,13.0446,13.0556,12.9238,13.0501,84726.7422
2009-04-23 12:40:00,23.77,23.78,23.49,23.55,201548.64773874983,13.0556,13.0611,12.9018,12.9348,201548.6477
2009-04-23 12:50:00,23.55,23.67,23.53,23.63,89776.68050723824,12.9348,13.0007,12.9238,12.9787,89776.6805
2009-04-23 13:00:00,23.64,23.83,23.61,23.72,142183.81775333858,12.9842,13.0885,12.9677,13.0281,142183.8178
2009-04-23 13:10:00,23.72,23.76,23.62,23.75,148355.96453821118,13.0281,13.0501,12.9732,13.0446,148355.9645
2009-04-23 13:20:00,23.76,23.93,23.71,23.85,178655.5942094041,13.0501,13.1435,13.0226,13.0995,178655.5942
2009-04-23 13:30:00,23.85,23.88,23.72,23.78,130961.73268993378,13.0995,13.116,13.0281,13.0611,130961.7327
2009-04-23 13:40:00,23.77,23.82,23.59,23.69,167994.61339916955,13.0556,13.0831,12.9567,13.0117,167994.6134
2009-04-23 13:50:00,23.69,23.82,23.61,23.69,175850.0729435529,13.0117,13.0831,12.9677,13.0117,175850.0729
2009-04-23 14:00:00,23.7,23.79,23.56,23.69,219952.8672427337,13.0171,13.0666,12.9403,13.0117,219952.8672
2009-04-23 14:10:00,23.69,23.93,23.64,23.91,274155.53809897875,13.0117,13.1435,12.9842,13.1325,274155.5381
2009-04-23 14:20:00,23.9,24.13,23.86,24.1,303894.06351700146,13.127,13.2533,13.105,13.2368,303894.0635
2009-04-23 14:30:00,24.09,24.4,24.08,24.4,283133.2061497026,13.2314,13.4016,13.2259,13.4016,283133.2061
2009-04-23 14:40:00,24.4,24.64,24.26,24.52,485355.1789922568,13.4016,13.5334,13.3247,13.4675,485355.179
2009-04-23 14:50:00,24.52,24.55,24.26,24.39,302435.19245875883,13.4675,13.484,13.3247,13.3961,302435.1925
2009-04-23 15:00:00,24.41,24.46,24.15,24.38,467848.7262933453,13.4071,13.4346,13.2643,13.3906,467848.7263
2009-04-23 15:10:00,24.38,24.54,24.26,24.52,534283.4698687015,13.3906,13.4785,13.3247,13.4675,534283.4699
2009-04-23 15:20:00,24.51,24.77,24.39,24.56,732128.8295365279,13.462,13.6048,13.3961,13.4895,732128.8295
2009-04-23 15:30:00,24.56,24.59,24.37,24.59,552575.4685220513,13.4895,13.506,13.3851,13.506,552575.4685
2009-04-23 15:40:00,24.6,24.81,24.57,24.77,574458.5343956907,13.5115,13.6268,13.495,13.6048,574458.5344
2009-04-23 15:50:00,24.77,25.27,24.7,25.13,1788351.4757041857,13.6048,13.8795,13.5664,13.8026,1788351.4757
2009-04-24 09:30:00,25.39,25.84,24.92,25.84,783638.1999775558,13.9454,14.1925,13.6872,14.1925,783638.2
2009-04-24 09:40:00,25.84,25.99,25.55,25.63,419257.09796880255,14.1925,14.2749,14.0333,14.0772,419257.098
2009-04-24 09:50:00,25.65,25.78,25.41,25.49,373807.6534620132,14.0882,14.1596,13.9564,14.0003,373807.6535
2009-04-24 10:00:00,25.5,25.84,25.41,25.41,405229.4916395466,14.0058,14.1925,13.9564,13.9564,405229.4916
2009-04-24 10:10:00,25.43,25.71,25.38,25.62,335091.45999326673,13.9673,14.1211,13.9399,14.0717,335091.46
2009-04-24 10:20:00,25.63,25.67,25.33,25.5,322298.28302098525,14.0772,14.0992,13.9124,14.0058,322298.283
2009-04-24 10:30:00,25.53,25.74,25.52,25.59,287846.4818763326,14.0223,14.1376,14.0168,14.0552,287846.4819
2009-04-24 10:40:00,25.6,25.82,25.51,25.77,258220.177308944,14.0607,14.1816,14.0113,14.1541,258220.1773
2009-04-24 10:50:00,25.78,26.03,25.74,25.9,258893.50241274823,14.1596,14.2969,14.1376,14.2255,258893.5024
2009-04-24 11:00:00,25.9,25.93,25.67,25.72,175288.96869038267,14.2255,14.242,14.0992,14.1266,175288.9687
2009-04-24 11:10:00,25.73,25.82,25.65,25.68,160924.69980922455,14.1321,14.1816,14.0882,14.1047,160924.6998
2009-04-24 11:20:00,25.68,25.75,25.64,25.73,136236.11266973402,14.1047,14.1431,14.0827,14.1321,136236.1127
2009-04-24 11:30:00,25.73,26.02,25.65,25.98,287622.0401750645,14.1321,14.2914,14.0882,14.2694,287622.0402
2009-04-24 11:40:00,25.98,26.0,25.86,25.93,146111.54752553024,14.2694,14.2804,14.2035,14.242,146111.5475
2009-04-24 11:50:00,25.92,25.95,25.79,25.83,114465.26764672875,14.2365,14.253,14.1651,14.187,114465.2676
2009-04-24 12:00:00,25.85,25.87,25.67,25.71,222085.0634047806,14.198,14.209,14.0992,14.1211,222085.0634
2009-04-24 12:10:00,25.71,25.79,25.66,25.79,205364.15666030743,14.1211,14.1651,14.0937,14.1651,205364.1567
2009-04-24 12:20:00,25.79,25.89,25.76,25.88,231848.2774099428,14.1651,14.22,14.1486,14.2145,231848.2774
2009-04-24 12:30:00,25.87,26.06,25.85,26.06,299293.0086410055,14.209,14.3134,14.198,14.3134,299293.0086
2009-04-24 12:40:00,26.06,26.06,25.9,25.93,293794.1869599372,14.3134,14.3134,14.2255,14.242,293794.187
2009-04-24 12:50:00,25.93,26.14,25.81,26.12,291213.107395354,14.242,14.3573,14.1761,14.3463,291213.1074
2009-04-24 13:00:00,26.13,26.29,26.05,26.19,289642.0154864773,14.3518,14.4397,14.3079,14.3848,289642.0155
2009-04-24 13:10:00,26.2,26.23,26.09,26.23,185052.1826955448,14.3903,14.4067,14.3298,14.4067,185052.1827
2009-04-24 13:20:00,26.24,26.31,26.07,26.17,237459.3199416452,14.4122,14.4507,14.3189,14.3738,237459.3199
2009-04-24 13:30:00,26.17,26.17,25.85,25.98,335877.00594770507,14.3738,14.3738,14.198,14.2694,335877.0059
2009-04-24 13:40:00,25.98,26.15,25.95,26.11,179890.02356637863,14.2694,14.3628,14.253,14.3408,179890.0236
2009-04-24 13:50:00,26.11,26.11,25.94,26.04,174391.2018853103,14.3408,14.3408,14.2475,14.3024,174391.2019
2009-04-24 14:00:00,26.04,26.34,25.61,25.92,699809.2245539221,14.3024,14.4672,14.0662,14.2365,699809.2246
2009-04-24 14:10:00,25.9,26.06,25.5,26.05,503759.39849624055,14.2255,14.3134,14.0058,14.3079,503759.3985
2009-04-24 14:20:00,26.05,26.27,25.93,26.23,310066.2103018741,14.3079,14.4287,14.242,14.4067,310066.2103
2009-04-24 14:30:00,26.24,26.63,26.16,26.62,374593.1994164516,14.4122,14.6264,14.3683,14.6209,374593.1994
2009-04-24 14:40:00,26.6,26.72,26.39,26.47,361351.1390416339,14.61,14.6759,14.4946,14.5386,361351.139
2009-04-24 14:50:00,26.47,26.65,26.47,26.6,327011.5587476153,14.5386,14.6374,14.5386,14.61,327011.5587
2009-04-24 15:00:00,26.6,26.69,26.46,26.54,395354.0567837504,14.61,14.6594,14.5331,14.577,395354.0568
2009-04-24 15:10:00,26.52,26.61,26.4,26.48,372797.6658063068,14.566,14.6155,14.5001,14.5441,372797.6658
2009-04-24 15:20:00,26.47,26.66,26.44,26.57,327797.10470205365,14.5386,14.6429,14.5221,14.5935,327797.1047
2009-04-24 15:30:00,26.56,26.63,26.41,26.52,598249.3547301089,14.588,14.6264,14.5056,14.566,598249.3547
2009-04-24 15:40:00,26.51,26.59,26.42,26.47,801256.8735271012,14.5605,14.6045,14.5111,14.5386,801256.8735
2009-04-24 15:50:00,26.47,26.48,25.73,26.11,1591740.545393334,14.5386,14.5441,14.1321,14.3408,1591740.5454
2009-04-27 09:30:00,25.11,25.41,24.91,25.07,654808.6634496689,13.7916,13.9564,13.6817,13.7696,654808.6634
2009-04-27 09:40:00,25.07,25.15,24.8,24.89,412748.2886320278,13.7696,13.8136,13.6213,13.6708,412748.2886
2009-04-27 09:50:00,24.9,25.16,24.87,25.03,456851.0829312086,13.6762,13.819,13.6598,13.7476,456851.0829
2009-04-27 10:00:00,25.05,25.1,24.78,24.78,348670.1829199865,13.7586,13.7861,13.6103,13.6103,348670.1829
2009-04-27 10:10:00,24.81,25.21,24.74,25.17,379194.2542924475,13.6268,13.8465,13.5884,13.8245,379194.2543
2009-04-27 10:20:00,25.18,25.27,25.0,25.12,239142.63270115588,13.83,13.8795,13.7312,13.7971,239142.6327
2009-04-27 10:30:00,25.14,25.28,25.02,25.27,239479.295253058,13.8081,13.885,13.7422,13.8795,239479.2953
2009-04-27 10:40:00,25.26,25.49,25.25,25.37,265626.7534507911,13.874,14.0003,13.8685,13.9344,265626.7535
2009-04-27 10:50:00,25.37,25.51,25.29,25.41,168219.05510043766,13.9344,14.0113,13.8904,13.9564,168219.0551
2009-04-27 11:00:00,25.41,25.6,25.32,25.42,251150.26371899896,13.9564,14.0607,13.9069,13.9619,251150.2637
2009-04-27 11:10:00,25.41,25.41,25.26,25.28,153742.56536864548,13.9564,13.9564,13.874,13.885,153742.5654
2009-04-27 11:20:00,25.3,25.4,25.24,25.39,206374.1443160139,13.8959,13.9509,13.863,13.9454,206374.1443
2009-04-27 11:30:00,25.39,25.41,25.12,25.24,204803.05240713723,13.9454,13.9564,13.7971,13.863,204803.0524
2009-04-27 11:40:00,25.25,25.34,25.14,25.31,142744.9220065088,13.8685,13.9179,13.8081,13.9014,142744.922
2009-04-27 11:50:00,25.31,25.34,25.24,25.28,108742.00426439232,13.9014,13.9179,13.863,13.885,108742.0043
2009-04-27 12:00:00,25.29,25.34,25.23,25.33,98754.34855796206,13.8904,13.9179,13.8575,13.9124,98754.3486
2009-04-27 12:10:00,25.33,25.37,25.29,25.32,171697.90147009314,13.9124,13.9344,13.8904,13.9069,171697.9015
2009-04-27 12:20:00,25.31,25.4,25.19,25.31,126921.78206710806,13.9014,13.9509,13.8355,13.9014,126921.7821
2009-04-27 12:30:00,25.32,25.35,25.22,25.33,146897.09347996858,13.9069,13.9234,13.852,13.9124,146897.0935
2009-04-27 12:40:00,25.33,25.33,24.97,25.19,309280.66434743576,13.9124,13.9124,13.7147,13.8355,309280.6643
2009-04-27 12:50:00,25.18,25.33,25.08,25.29,109078.66681629446,13.83,13.9124,13.7751,13.8904,109078.6668
2009-04-27 13:00:00,25.29,25.31,25.14,25.25,94938.83963640445,13.8904,13.9014,13.8081,13.8685,94938.8396
2009-04-27 13:10:00,25.27,25.34,25.12,25.12,107395.35405678376,13.8795,13.9179,13.7971,13.7971,107395.3541
2009-04-27 13:20:00,25.13,25.19,25.03,25.08,158119.17854337336,13.8026,13.8355,13.7476,13.7751,158119.1785
2009-04-27 13:30:00,25.08,25.08,24.95,25.07,217820.6710806868,13.7751,13.7751,13.7037,13.7696,217820.6711
2009-04-27 13:40:00,25.06,25.22,24.96,24.97,165301.3129839524,13.7641,13.852,13.7092,13.7147,165301.313
2009-04-27 13:50:00,24.96,25.05,24.85,25.03,162159.12916619907,13.7092,13.7586,13.6488,13.7476,162159.1292
2009-04-27 14:00:00,25.03,25.08,24.88,24.89,178094.48995623385,13.7476,13.7751,13.6653,13.6708,178094.49
2009-04-27 14:10:00,24.89,25.02,24.83,24.84,307597.35158792505,13.6708,13.7422,13.6378,13.6433,307597.3516
2009-04-27 14:20:00,24.84,24.95,24.82,24.95,186623.2746044215,13.6433,13.7037,13.6323,13.7037,186623.2746
2009-04-27 14:30:00,24.95,25.2,24.94,25.06,243294.8041746156,13.7037,13.841,13.6982,13.7641,243294.8042
2009-04-27 14:40:00,25.06,25.15,24.97,25.0,111323.08382897542,13.7641,13.8136,13.7147,13.7312,111323.0838
2009-04-27 14:50:00,25.01,25.23,25.01,25.22,190438.78352597912,13.7367,13.8575,13.7367,13.852,190438.7835
2009-04-27 15:00:00,25.22,25.28,24.98,25.07,356525.6424643699,13.852,13.885,13.7202,13.7696,356525.6425
2009-04-27 15:10:00,25.06,25.33,25.04,25.33,293008.6410054988,13.7641,13.9124,13.7531,13.9124,293008.641
2009-04-27 15:20:00,25.33,25.35,25.05,25.1,266861.18280776567,13.9124,13.9234,13.7586,13.7861,266861.1828
2009-04-27 15:30:00,25.08,25.09,24.86,24.91,502973.8525418022,13.7751,13.7806,13.6543,13.6817,502973.8525
2009-04-27 15:40:00,24.9,25.3,24.83,25.15,554258.781281562,13.6762,13.8959,13.6378,13.8136,554258.7813
2009-04-27 15:50:00,25.14,25.22,24.97,25.04,653462.0132420603,13.8081,13.852,13.7147,13.7531,653462.0132
2009-04-28 09:30:00,24.51,24.93,24.21,24.85,439120.188531029,13.462,13.6927,13.2973,13.6488,439120.1885
2009-04-28 09:40:00,24.86,24.87,24.57,24.7,243631.46672651777,13.6543,13.6598,13.495,13.5664,243631.4667
2009-04-28 09:50:00,24.7,24.9,24.59,24.75,201997.53114128605,13.5664,13.6762,13.506,13.5939,201997.5311
2009-04-28 10:00:00,24.75,25.01,24.73,24.92,236000.4488834025,13.5939,13.7367,13.5829,13.6872,236000.4489
2009-04-28 10:10:00,24.91,24.92,24.62,24.77,305577.37627651216,13.6817,13.6872,13.5225,13.6048,305577.3763
2009-04-28 10:20:00,24.77,25.0,24.77,24.94,199304.2307260689,13.6048,13.7312,13.6048,13.6982,199304.2307
2009-04-28 10:30:00,24.93,25.0,24.67,24.88,277073.280215464,13.6927,13.7312,13.5499,13.6653,277073.2802
2009-04-28 10:40:00,24.89,24.98,24.77,24.82,237571.5407922792,13.6708,13.7202,13.6048,13.6323,237571.5408
2009-04-28 10:50:00,24.82,24.82,24.45,24.52,234653.79867579395,13.6323,13.6323,13.4291,13.4675,234653.7987
2009-04-28 11:00:00,24.53,24.65,24.51,24.64,93928.851980698,13.473,13.5389,13.462,13.5334,93928.852
2009-04-28 11:10:00,24.64,24.64,24.43,24.49,112557.51318594994,13.5334,13.5334,13.4181,13.4511,112557.5132
2009-04-28 11:20:00,24.48,24.5,24.31,24.4,169565.70530804622,13.4456,13.4565,13.3522,13.4016,169565.7053
2009-04-28 11:30:00,24.39,24.45,24.26,24.31,181124.45292335315,13.3961,13.4291,13.3247,13.3522,181124.4529
2009-04-28 11:40:00,24.31,24.36,24.25,24.27,96846.59409718325,13.3522,13.3796,13.3192,13.3302,96846.5941
2009-04-28 11:50:00,24.27,24.6,24.27,24.53,108629.78341375828,13.3302,13.5115,13.3302,13.473,108629.7834
2009-04-28 12:00:00,24.54,24.74,24.52,24.66,119178.54337335876,13.4785,13.5884,13.4675,13.5444,119178.5434
2009-04-28 12:10:00,24.66,24.76,24.61,24.67,115250.81360116709,13.5444,13.5993,13.517,13.5499,115250.8136
2009-04-28 12:20:00,24.67,24.77,24.67,24.67,98978.79025923015,13.5499,13.6048,13.5499,13.5499,98978.7903
2009-04-28 12:30:00,24.69,24.76,24.68,24.69,71821.34440579059,13.5609,13.5993,13.5554,13.5609,71821.3444
2009-04-28 12:40:00,24.68,24.79,24.68,24.75,76422.39928178655,13.5554,13.6158,13.5554,13.5939,76422.3993
2009-04-28 12:50:00,24.75,24.79,24.68,24.76,88878.91370216585,13.5939,13.6158,13.5554,13.5993,88878.9137
2009-04-28 13:00:00,24.77,24.86,24.74,24.81,154415.89047244977,13.6048,13.6543,13.5884,13.6268,154415.8905
2009-04-28 13:10:00,24.79,24.91,24.78,24.85,145326.0015710919,13.6158,13.6817,13.6103,13.6488,145326.0016
2009-04-28 13:20:00,24.85,24.91,24.79,24.87,153293.6819661093,13.6488,13.6817,13.6158,13.6598,153293.682
2009-04-28 13:30:00,24.87,25.0,24.82,24.98,187857.703961396,13.6598,13.7312,13.6323,13.7202,187857.704
2009-04-28 13:40:00,24.99,25.05,24.88,24.95,144877.11816855572,13.7257,13.7586,13.6653,13.7037,144877.1182
2009-04-28 13:50:00,24.95,24.99,24.85,24.92,162383.57086746718,13.7037,13.7257,13.6488,13.6872,162383.5709
2009-04-28 14:00:00,24.92,25.03,24.89,24.97,173044.5516777017,13.6872,13.7476,13.6708,13.7147,173044.5517
2009-04-28 14:10:00,24.97,25.03,24.86,24.92,170575.69296375266,13.7147,13.7476,13.6543,13.6872,170575.693
2009-04-28 14:20:00,24.92,25.14,24.92,25.04,195825.3843564134,13.6872,13.8081,13.6872,13.7531,195825.3844
2009-04-28 14:30:00,25.05,25.2,25.05,25.17,198855.3473235327,13.7586,13.841,13.7586,13.8245,198855.3473
2009-04-28 14:40:00,25.18,25.2,24.98,25.03,132645.0454494445,13.83,13.841,13.7202,13.7476,132645.0454
2009-04-28 14:50:00,25.04,25.16,25.02,25.08,118280.77656828638,13.7531,13.819,13.7422,13.7751,118280.7766
2009-04-28 15:00:00,25.08,25.2,25.08,25.15,230052.743799798,13.7751,13.841,13.7751,13.8136,230052.7438
2009-04-28 15:10:00,25.14,25.19,24.88,24.88,264953.4283469869,13.8081,13.8355,13.6653,13.6653,264953.4283
2009-04-28 15:20:00,24.87,24.97,24.73,24.73,299629.6711929076,13.6598,13.7147,13.5829,13.5829,299629.6712
2009-04-28 15:30:00,24.73,24.78,24.63,24.76,189653.2375715408,13.5829,13.6103,13.5279,13.5993,189653.2376
2009-04-28 15:40:00,24.75,24.76,24.52,24.74,384693.0759735159,13.5939,13.5993,13.4675,13.5884,384693.076
2009-04-28 15:50:00,24.72,24.77,24.47,24.52,438110.2008753226,13.5774,13.6048,13.4401,13.4675,438110.2009
2009-04-29 09:30:00,25.21,25.78,24.82,25.73,387835.2597912692,13.8465,14.1596,13.6323,14.1321,387835.2598
2009-04-29 09:40:00,25.74,25.8,25.55,25.64,216474.0208730782,14.1376,14.1706,14.0333,14.0827,216474.0209
2009-04-29 09:50:00,25.66,25.75,25.34,25.49,259005.7232633824,14.0937,14.1431,13.9179,14.0003,259005.7233
2009-04-29 10:00:00,25.49,25.56,25.3,25.5,167770.17169790147,14.0003,14.0387,13.8959,14.0058,167770.1717
2009-04-29 10:10:00,25.49,25.82,25.45,25.82,237459.3199416452,14.0003,14.1816,13.9783,14.1816,237459.3199
2009-04-29 10:20:00,25.82,25.93,25.74,25.86,216361.80002244416,14.1816,14.242,14.1376,14.2035,216361.8
2009-04-29 10:30:00,25.86,26.02,25.82,26.01,264728.98664571875,14.2035,14.2914,14.1816,14.2859,264728.9866
2009-04-29 10:40:00,26.02,26.09,25.88,25.9,283582.0895522388,14.2914,14.3298,14.2145,14.2255,283582.0896
2009-04-29 10:50:00,25.88,25.97,25.8,25.97,147458.1977331388,14.2145,14.2639,14.1706,14.2639,147458.1977
2009-04-29 11:00:00,25.96,25.97,25.83,25.94,123442.9356974526,14.2584,14.2639,14.187,14.2475,123442.9357
2009-04-29 11:10:00,25.93,25.94,25.79,25.88,164740.20873078218,14.242,14.2475,14.1651,14.2145,164740.2087
2009-04-29 11:20:00,25.88,26.07,25.86,26.06,186511.05375378745,14.2145,14.3189,14.2035,14.3134,186511.0538
2009-04-29 11:30:00,26.06,26.09,25.9,25.92,227471.66423521488,14.3134,14.3298,14.2255,14.2365,227471.6642
2009-04-29 11:40:00,25.92,26.0,25.88,25.93,111659.74638087756,14.2365,14.2804,14.2145,14.242,111659.7464
2009-04-29 11:50:00,25.95,26.11,25.9,25.99,172820.10997643362,14.253,14.3408,14.2255,14.2749,172820.11
2009-04-29 12:00:00,25.99,26.12,25.98,25.99,132196.1620469083,14.2749,14.3463,14.2694,14.2749,132196.162
2009-04-29 12:10:00,25.99,26.12,25.93,26.07,122432.94804174616,14.2749,14.3463,14.242,14.3189,122432.948
2009-04-29 12:20:00,26.08,26.15,26.04,26.13,128829.53652788688,14.3244,14.3628,14.3024,14.3518,128829.5365
2009-04-29 12:30:00,26.14,26.15,26.06,26.09,56559.30871956009,14.3573,14.3628,14.3134,14.3298,56559.3087
2009-04-29 12:40:00,26.09,26.16,26.02,26.06,72943.55291213107,14.3298,14.3683,14.2914,14.3134,72943.5529
2009-04-29 12:50:00,26.05,26.15,26.01,26.14,102233.19492761754,14.3079,14.3628,14.2859,14.3573,102233.1949
2009-04-29 13:00:00,26.14,26.19,26.1,26.13,128268.43227471664,14.3573,14.3848,14.3353,14.3518,128268.4323
2009-04-29 13:10:00,26.13,26.17,26.08,26.12,96509.93154528111,14.3518,14.3738,14.3244,14.3463,96509.9315
2009-04-29 13:20:00,26.12,26.25,26.11,26.25,223656.15531365728,14.3463,14.4177,14.3408,14.4177,223656.1553
2009-04-29 13:30:00,26.25,26.27,26.06,26.07,216249.57917181007,14.4177,14.4287,14.3134,14.3189,216249.5792
2009-04-29 13:40:00,26.06,26.08,25.94,25.96,152395.91516103692,14.3134,14.3244,14.2475,14.2584,152395.9152
2009-04-29 13:50:00,25.96,25.97,25.79,25.91,261362.36112669733,14.2584,14.2639,14.1651,14.231,261362.3611
2009-04-29 14:00:00,25.9,26.09,25.83,26.04,256200.2019975312,14.2255,14.3298,14.187,14.3024,256200.202
2009-04-29 14:10:00,26.06,26.29,26.02,26.12,458758.8373919874,14.3134,14.4397,14.2914,14.3463,458758.8374
2009-04-29 14:20:00,26.11,26.29,26.04,26.26,496352.82235439343,14.3408,14.4397,14.3024,14.4232,496352.8224
2009-04-29 14:30:00,26.27,26.84,26.25,26.56,648187.6332622601,14.4287,14.7418,14.4177,14.588,648187.6333
2009-04-29 14:40:00,26.58,26.65,26.27,26.36,439344.6302322971,14.599,14.6374,14.4287,14.4781,439344.6302
2009-04-29 14:50:00,26.39,26.48,26.29,26.48,283694.31040287286,14.4946,14.5441,14.4397,14.5441,283694.3104
2009-04-29 15:00:00,26.47,26.6,26.35,26.56,463135.45056671527,14.5386,14.61,14.4727,14.588,463135.4506
2009-04-29 15:10:00,26.57,26.61,26.37,26.45,277409.9427673662,14.5935,14.6155,14.4836,14.5276,277409.9428
2009-04-29 15:20:00,26.42,26.47,26.14,26.23,413870.4971383683,14.5111,14.5386,14.3573,14.4067,413870.4971
2009-04-29 15:30:00,26.23,26.39,26.08,26.39,480417.4615643586,14.4067,14.4946,14.3244,14.4946,480417.4616
2009-04-29 15:40:00,26.39,26.47,26.08,26.25,559084.2778588261,14.4946,14.5386,14.3244,14.4177,559084.2779
2009-04-29 15:50:00,26.27,26.53,26.1,26.45,1036022.8930535292,14.4287,14.5715,14.3353,14.5276,1036022.8931
2009-04-30 09:30:00,26.93,27.26,26.65,27.24,597688.2504769386,14.7912,14.9725,14.6374,14.9615,597688.2505
2009-04-30 09:40:00,27.25,27.54,27.22,27.35,401077.3201660869,14.967,15.1263,14.9505,15.0219,401077.3202
2009-04-30 09:50:00,27.34,27.5,27.29,27.45,318482.7740994277,15.0164,15.1043,14.9889,15.0768,318482.7741
2009-04-30 10:00:00,27.45,27.87,27.45,27.72,429356.97452586686,15.0768,15.3075,15.0768,15.2251,429356.9745
2009-04-30 10:10:00,27.75,27.82,27.37,27.49,551677.701716979,15.2416,15.28,15.0329,15.0988,551677.7017
2009-04-30 10:20:00,27.49,27.58,27.42,27.53,430366.9621815733,15.0988,15.1482,15.0603,15.1208,430366.9622
2009-04-30 10:30:00,27.53,27.54,27.27,27.36,326674.89619571314,15.1208,15.1263,14.978,15.0274,326674.8962
2009-04-30 10:40:00,27.37,27.47,27.23,27.37,183817.7533385703,15.0329,15.0878,14.956,15.0329,183817.7533
2009-04-30 10:50:00,27.37,27.54,27.31,27.45,217820.6710806868,15.0329,15.1263,14.9999,15.0768,217820.6711
2009-04-30 11:00:00,27.45,27.58,27.39,27.45,352261.25014027604,15.0768,15.1482,15.0439,15.0768,352261.2501
2009-04-30 11:10:00,27.45,27.62,27.45,27.45,292110.87420042645,15.0768,15.1702,15.0768,15.0768,292110.8742
2009-04-30 11:20:00,27.45,27.57,27.33,27.43,317921.6698462574,15.0768,15.1427,15.0109,15.0658,317921.6698
2009-04-30 11:30:00,27.45,27.47,27.28,27.41,195713.16350577932,15.0768,15.0878,14.9835,15.0549,195713.1635
2009-04-30 11:40:00,27.41,27.53,27.36,27.53,201660.8685893839,15.0549,15.1208,15.0274,15.1208,201660.8686
2009-04-30 11:50:00,27.52,27.58,27.37,27.55,298731.90438783524,15.1153,15.1482,15.0329,15.1317,298731.9044
2009-04-30 12:00:00,27.55,27.58,27.41,27.45,186511.05375378745,15.1317,15.1482,15.0549,15.0768,186511.0538
2009-04-30 12:10:00,27.43,27.54,27.3,27.49,258444.61901021207,15.0658,15.1263,14.9944,15.0988,258444.619
2009-04-30 12:20:00,27.48,27.54,27.38,27.45,167321.28829536526,15.0933,15.1263,15.0384,15.0768,167321.2883
2009-04-30 12:30:00,27.45,27.45,27.18,27.27,336325.8893502413,15.0768,15.0768,14.9285,14.978,336325.8894
2009-04-30 12:40:00,27.26,27.33,27.02,27.09,291437.54909662216,14.9725,15.0109,14.8406,14.8791,291437.5491
2009-04-30 12:50:00,27.08,27.14,26.96,27.04,238244.86589608347,14.8736,14.9066,14.8077,14.8516,238244.8659
2009-04-30 13:00:00,27.05,27.11,26.88,27.0,220962.85489844013,14.8571,14.8901,14.7638,14.8297,220962.8549
2009-04-30 13:10:00,26.98,27.11,26.89,26.92,182246.66142969363,14.8187,14.8901,14.7692,14.7857,182246.6614
2009-04-30 13:20:00,26.92,26.92,26.45,26.74,359555.6054314891,14.7857,14.7857,14.5276,14.6869,359555.6054
2009-04-30 13:30:00,26.73,26.89,26.57,26.84,153854.78621927954,14.6814,14.7692,14.5935,14.7418,153854.7862
2009-04-30 13:40:00,26.83,26.99,26.8,26.94,184154.41589047245,14.7363,14.8242,14.7198,14.7967,184154.4159
2009-04-30 13:50:00,26.93,26.99,26.72,26.93,187857.703961396,14.7912,14.8242,14.6759,14.7912,187857.704
2009-04-30 14:00:00,26.93,27.13,26.88,27.1,244641.4543822242,14.7912,14.9011,14.7638,14.8846,244641.4544
2009-04-30 14:10:00,27.09,27.13,26.91,27.08,204129.7273033329,14.8791,14.9011,14.7802,14.8736,204129.7273
2009-04-30 14:20:00,27.08,27.17,27.01,27.13,278532.15127370664,14.8736,14.923,14.8352,14.9011,278532.1513
2009-04-30 14:30:00,27.13,27.15,26.92,27.08,197845.35966782627,14.9011,14.912,14.7857,14.8736,197845.3597
2009-04-30 14:40:00,27.09,27.09,26.8,26.84,185949.9495006172,14.8791,14.8791,14.7198,14.7418,185949.9495
2009-04-30 14:50:00,26.84,27.07,26.83,26.96,216810.68342498035,14.7418,14.8681,14.7363,14.8077,216810.6834
2009-04-30 15:00:00,26.96,27.02,26.64,26.65,348445.7412187184,14.8077,14.8406,14.6319,14.6374,348445.7412
2009-04-30 15:10:00,26.66,26.78,26.46,26.56,339243.6314667265,14.6429,14.7088,14.5331,14.588,339243.6315
2009-04-30 15:20:00,26.56,26.64,26.47,26.62,465492.0884300303,14.588,14.6319,14.5386,14.6209,465492.0884
2009-04-30 15:30:00,26.62,26.92,26.61,26.67,415104.9264953428,14.6209,14.7857,14.6155,14.6484,415104.9265
2009-04-30 15:40:00,26.67,26.95,26.64,26.8,470654.2475591965,14.6484,14.8022,14.6319,14.7198,470654.2476
2009-04-30 15:50:00,26.81,26.89,26.27,26.42,883290.3153405902,14.7253,14.7692,14.4287,14.5111,883290.3153
2009-05-01 09:30:00,25.67,25.79,24.22,24.91,1453596.6782628212,14.0992,14.1651,13.3028,13.6817,1453596.6783
2009-05-01 09:40:00,24.9,24.94,24.13,24.64,857479.5196947593,13.6762,13.6982,13.2533,13.5334,857479.5197
2009-05-01 09:50:00,24.64,25.2,24.57,25.08,920884.3003029964,13.5334,13.841,13.495,13.7751,920884.3003
2009-05-01 10:00:00,25.08,25.62,24.97,25.32,1219952.8672427337,13.7751,14.0717,13.7147,13.9069,1219952.8672
2009-05-01 10:10:00,25.32,25.43,25.05,25.12,493547.3010885422,13.9069,13.9673,13.7586,13.7971,493547.3011
2009-05-01 10:20:00,25.11,25.2,25.0,25.08,498148.3559645382,13.7916,13.841,13.7312,13.7751,498148.356
2009-05-01 10:30:00,25.09,25.22,25.08,25.13,447312.31062731455,13.7806,13.852,13.7751,13.8026,447312.3106
2009-05-01 10:40:00,25.14,25.14,24.88,24.95,322073.8413197172,13.8081,13.8081,13.6653,13.7037,322073.8413
2009-05-01 10:50:00,24.96,24.96,24.67,24.71,316575.01963864884,13.7092,13.7092,13.5499,13.5719,316575.0196
2009-05-01 11:00:00,24.7,24.75,24.58,24.64,391762.98956346087,13.5664,13.5939,13.5005,13.5334,391762.9896
2009-05-01 11:10:00,24.63,24.82,24.62,24.67,284367.63550667715,13.5279,13.6323,13.5225,13.5499,284367.6355
2009-05-01 11:20:00,24.67,24.74,24.59,24.68,372236.56155313656,13.5499,13.5884,13.506,13.5554,372236.5616
2009-05-01 11:30:00,24.67,24.71,24.51,24.67,277297.7219167321,13.5499,13.5719,13.462,13.5499,277297.7219
2009-05-01 11:40:00,24.67,24.84,24.67,24.72,253731.34328358207,13.5499,13.6433,13.5499,13.5774,253731.3433
2009-05-01 11:50:00,24.72,24.83,24.54,24.65,217371.78767815052,13.5774,13.6378,13.4785,13.5389,217371.7877
2009-05-01 12:00:00,24.65,24.65,24.52,24.57,126136.23611266972,13.5389,13.5389,13.4675,13.495,126136.2361
2009-05-01 12:10:00,24.55,24.62,24.51,24.59,283694.31040287286,13.484,13.5225,13.462,13.506,283694.3104
2009-05-01 12:20:00,24.6,24.6,24.29,24.3,234092.69442262367,13.5115,13.5115,13.3412,13.3467,234092.6944
2009-05-01 12:30:00,24.3,24.33,24.14,24.27,344293.56974525866,13.3467,13.3632,13.2588,13.3302,344293.5697
2009-05-01 12:40:00,24.28,24.33,24.09,24.13,238805.97014925373,13.3357,13.3632,13.2314,13.2533,238805.9701
2009-05-01 12:50:00,24.13,24.18,24.07,24.08,289642.0154864773,13.2533,13.2808,13.2204,13.2259,289642.0155
2009-05-01 13:00:00,24.09,24.22,24.07,24.2,261362.36112669733,13.2314,13.3028,13.2204,13.2918,261362.3611
2009-05-01 13:10:00,24.21,24.41,24.17,24.38,318819.4366513298,13.2973,13.4071,13.2753,13.3906,318819.4367
2009-05-01 13:20:00,24.4,24.48,24.28,24.3,248569.18415441588,13.4016,13.4456,13.3357,13.3467,248569.1842
2009-05-01 13:30:00,24.3,24.32,24.2,24.25,319492.7617551341,13.3467,13.3577,13.2918,13.3192,319492.7618
2009-05-01 13:40:00,24.25,24.29,24.17,24.2,345303.5574009651,13.3192,13.3412,13.2753,13.2918,345303.5574
2009-05-01 13:50:00,24.2,24.32,24.18,24.31,335540.34339580295,13.2918,13.3577,13.2808,13.3522,335540.3434
2009-05-01 14:00:00,24.31,24.44,24.27,24.39,334642.5765907305,13.3522,13.4236,13.3302,13.3961,334642.5766
2009-05-01 14:10:00,24.39,24.41,24.25,24.27,186062.1703512513,13.3961,13.4071,13.3192,13.3302,186062.1704
2009-05-01 14:20:00,24.27,24.38,24.27,24.28,197620.91796655816,13.3302,13.3906,13.3302,13.3357,197620.918
2009-05-01 14:30:00,24.28,24.34,24.26,24.27,253843.5641342161,13.3357,13.3687,13.3247,13.3302,253843.5641
2009-05-01 14:40:00,24.27,24.32,24.23,24.3,228706.09359218943,13.3302,13.3577,13.3082,13.3467,228706.0936
2009-05-01 14:50:00,24.3,24.38,24.26,24.31,233756.0318707216,13.3467,13.3906,13.3247,13.3522,233756.0319
2009-05-01 15:00:00,24.31,24.53,24.24,24.26,420267.085624509,13.3522,13.473,13.3137,13.3247,420267.0856
2009-05-01 15:10:00,24.26,24.34,24.23,24.24,558410.9527550219,13.3247,13.3687,13.3082,13.3137,558410.9528
2009-05-01 15:20:00,24.24,24.34,24.2,24.26,409381.6631130064,13.3137,13.3687,13.2918,13.3247,409381.6631
2009-05-01 15:30:00,24.26,24.38,24.2,24.26,536079.0034788464,13.3247,13.3906,13.2918,13.3247,536079.0035
2009-05-01 15:40:00,24.26,24.42,24.26,24.35,534620.1324206038,13.3247,13.4126,13.3247,13.3742,534620.1324
2009-05-01 15:50:00,24.34,24.46,24.24,24.45,899674.5595331612,13.3687,13.4346,13.3137,13.4291,899674.5595
2009-05-04 09:30:00,24.92,24.95,24.2,24.55,484120.7496352822,13.6872,13.7037,13.2918,13.484,484120.7496
2009-05-04 09:40:00,24.54,24.9,24.54,24.55,350690.1582313994,13.4785,13.6762,13.4785,13.484,350690.1582
2009-05-04 09:50:00,24.57,24.65,24.34,24.43,385478.6219279542,13.495,13.5389,13.3687,13.4181,385478.6219
2009-05-04 10:00:00,24.44,24.69,24.42,24.52,399281.7865559421,13.4236,13.5609,13.4126,13.4675,399281.7866
2009-05-04 10:10:00,24.52,24.59,24.33,24.35,352934.57524408033,13.4675,13.506,13.3632,13.3742,352934.5752
2009-05-04 10:20:00,24.35,24.49,24.31,24.41,323420.49152732576,13.3742,13.4511,13.3522,13.4071,323420.4915
2009-05-04 10:30:00,24.41,24.46,24.23,24.24,299293.0086410055,13.4071,13.4346,13.3082,13.3137,299293.0086
2009-05-04 10:40:00,24.24,24.35,24.19,24.35,347772.4161149141,13.3137,13.3742,13.2863,13.3742,347772.4161
2009-05-04 10:50:00,24.35,24.43,24.21,24.26,278419.9304230726,13.3742,13.4181,13.2973,13.3247,278419.9304
2009-05-04 11:00:00,24.26,24.57,24.26,24.49,498036.13511390414,13.3247,13.495,13.3247,13.4511,498036.1351
2009-05-04 11:10:00,24.5,24.59,24.43,24.48,277522.1636180002,13.4565,13.506,13.4181,13.4456,277522.1636
2009-05-04 11:20:00,24.48,24.59,24.44,24.51,241274.8288632028,13.4456,13.506,13.4236,13.462,241274.8289
2009-05-04 11:30:00,24.51,24.54,24.45,24.51,156996.97003703288,13.462,13.4785,13.4291,13.462,156996.97
2009-05-04 11:40:00,24.51,24.59,24.47,24.55,279093.2555268769,13.462,13.506,13.4401,13.484,279093.2555
2009-05-04 11:50:00,24.55,24.57,24.43,24.44,197508.6971159241,13.484,13.495,13.4181,13.4236,197508.6971
2009-05-04 12:00:00,24.44,24.51,24.43,24.5,206598.586017282,13.4236,13.462,13.4181,13.4565,206598.586
2009-05-04 12:10:00,24.48,24.52,24.35,24.36,340478.06082370103,13.4456,13.4675,13.3742,13.3796,340478.0608
2009-05-04 12:20:00,24.36,24.41,24.18,24.35,461227.6961059365,13.3796,13.4071,13.2808,13.3742,461227.6961
2009-05-04 12:30:00,24.36,24.57,24.35,24.51,269666.7040736169,13.3796,13.495,13.3742,13.462,269666.7041
2009-05-04 12:40:00,24.51,24.57,24.46,24.5,163618.0002244417,13.462,13.495,13.4346,13.4565,163618.0002
2009-05-04 12:50:00,24.49,24.51,24.35,24.39,322073.8413197172,13.4511,13.462,13.3742,13.3961,322073.8413
2009-05-04 13:00:00,24.39,24.43,24.28,24.29,354617.88800359104,13.3961,13.4181,13.3357,13.3412,354617.888
2009-05-04 13:10:00,24.28,24.34,24.28,24.29,369094.3777353832,13.3357,13.3687,13.3357,13.3412,369094.3777
2009-05-04 13:20:00,24.29,24.46,24.26,24.36,588710.5824262147,13.3412,13.4346,13.3247,13.3796,588710.5824
2009-05-04 13:30:00,24.35,24.55,24.34,24.4,354281.2254516889,13.3742,13.484,13.3687,13.4016,354281.2255
2009-05-04 13:40:00,24.41,24.43,24.26,24.29,363258.8935024127,13.4071,13.4181,13.3247,13.3412,363258.8935
2009-05-04 13:50:00,24.29,24.44,24.26,24.44,590618.3368869936,13.3412,13.4236,13.3247,13.4236,590618.3369
2009-05-04 14:00:00,24.43,24.49,24.33,24.33,444619.0102120974,13.4181,13.4511,13.3632,13.3632,444619.0102
2009-05-04 14:10:00,24.35,24.55,24.34,24.51,482998.54112894175,13.3742,13.484,13.3687,13.462,482998.5411
2009-05-04 14:20:00,24.52,24.89,24.51,24.88,607002.5810795645,13.4675,13.6708,13.462,13.6653,607002.5811
2009-05-04 14:30:00,24.88,24.95,24.77,24.9,1056447.087868926,13.6653,13.7037,13.6048,13.6762,1056447.0879
2009-05-04 14:40:00,24.9,25.09,24.83,25.0,734036.5839973066,13.6762,13.7806,13.6378,13.7312,734036.584
2009-05-04 14:50:00,25.0,25.05,24.64,24.66,684210.5263157894,13.7312,13.7586,13.5334,13.5444,684210.5263
2009-05-04 15:00:00,24.66,24.85,24.59,24.75,663449.6689484906,13.5444,13.6488,13.506,13.5939,663449.6689
2009-05-04 15:10:00,24.76,24.78,24.46,24.78,705869.1504881607,13.5993,13.6103,13.4346,13.6103,705869.1505
2009-05-04 15:20:00,24.79,24.87,24.67,24.8,518796.992481203,13.6158,13.6598,13.5499,13.6213,518796.9925
2009-05-04 15:30:00,24.81,24.95,24.76,24.93,654472.0008977668,13.6268,13.7037,13.5993,13.6927,654472.0009
2009-05-04 15:40:00,24.93,25.08,24.87,25.05,1080574.5707552463,13.6927,13.7751,13.6598,13.7586,1080574.5708
2009-05-04 15:50:00,25.06,25.86,25.05,25.85,2756817.4166760184,13.7641,14.2035,13.7586,14.198,2756817.4167
2009-05-05 09:30:00,25.11,25.9,25.11,25.51,689036.0228930535,13.7916,14.2255,13.7916,14.0113,689036.0229
2009-05-05 09:40:00,25.51,25.73,25.36,25.44,790820.3344181349,14.0113,14.1321,13.9289,13.9728,790820.3344
2009-05-05 09:50:00,25.43,25.84,25.43,25.78,697115.9241387049,13.9673,14.1925,13.9673,14.1596,697115.9241
2009-05-05 10:00:00,25.8,25.84,25.47,25.5,744473.1231062731,14.1706,14.1925,13.9893,14.0058,744473.1231
2009-05-05 10:10:00,25.5,25.5,25.09,25.14,594882.7292110873,14.0058,14.0058,13.7806,13.8081,594882.7292
2009-05-05 10:20:00,25.13,25.44,24.92,25.43,872180.4511278195,13.8026,13.9728,13.6872,13.9673,872180.4511
2009-05-05 10:30:00,25.42,25.44,25.08,25.16,347211.3118617439,13.9619,13.9728,13.7751,13.819,347211.3119
2009-05-05 10:40:00,25.17,25.21,24.91,24.97,297834.13758276287,13.8245,13.8465,13.6817,13.7147,297834.1376
2009-05-05 10:50:00,24.97,25.08,24.91,24.93,355403.4339580294,13.7147,13.7751,13.6817,13.6927,355403.434
2009-05-05 11:00:00,24.93,25.08,24.92,24.95,302547.41330939287,13.6927,13.7751,13.6872,13.7037,302547.4133
2009-05-05 11:10:00,24.95,25.29,24.94,25.22,351139.0416339356,13.7037,13.8904,13.6982,13.852,351139.0416
2009-05-05 11:20:00,25.22,25.43,25.15,25.4,249803.6135113904,13.852,13.9673,13.8136,13.9509,249803.6135
2009-05-05 11:30:00,25.4,25.7,25.4,25.57,258781.28156211425,13.9509,14.1156,13.9509,14.0442,258781.2816
2009-05-05 11:40:00,25.57,25.71,25.57,25.7,188418.80821456623,14.0442,14.1211,14.0442,14.1156,188418.8082
2009-05-05 11:50:00,25.69,25.82,25.65,25.73,283694.31040287286,14.1101,14.1816,14.0882,14.1321,283694.3104
2009-05-05 12:00:00,25.73,25.75,25.63,25.66,98081.02345415778,14.1321,14.1431,14.0772,14.0937,98081.0235
2009-05-05 12:10:00,25.66,25.8,25.61,25.74,167209.06744473122,14.0937,14.1706,14.0662,14.1376,167209.0674
2009-05-05 12:20:00,25.73,25.8,25.56,25.75,182246.66142969363,14.1321,14.1706,14.0387,14.1431,182246.6614
2009-05-05 12:30:00,25.75,25.75,25.48,25.53,118841.88082145662,14.1431,14.1431,13.9948,14.0223,118841.8808
2009-05-05 12:40:00,25.53,25.55,25.29,25.47,151049.26495342833,14.0223,14.0333,13.8904,13.9893,151049.265
2009-05-05 12:50:00,25.47,25.52,25.31,25.35,154079.22792054762,13.9893,14.0168,13.9014,13.9234,154079.2279
2009-05-05 13:00:00,25.34,25.43,25.24,25.24,181348.8946246213,13.9179,13.9673,13.863,13.863,181348.8946
2009-05-05 13:10:00,25.24,25.31,25.16,25.17,155425.8781281562,13.863,13.9014,13.819,13.8245,155425.8781
2009-05-05 13:20:00,25.17,25.19,24.93,24.95,249466.95095948823,13.8245,13.8355,13.6927,13.7037,249466.951
2009-05-05 13:30:00,24.96,25.01,24.84,24.95,266412.29940522945,13.7092,13.7367,13.6433,13.7037,266412.2994
2009-05-05 13:40:00,24.95,24.97,24.86,24.94,206149.7026147458,13.7037,13.7147,13.6543,13.6982,206149.7026
2009-05-05 13:50:00,24.92,25.04,24.88,24.88,251935.80967343727,13.6872,13.7531,13.6653,13.6653,251935.8097
2009-05-05 14:00:00,24.88,24.94,24.82,24.93,209067.44473123105,13.6653,13.6982,13.6323,13.6927,209067.4447
2009-05-05 14:10:00,24.94,25.05,24.9,24.9,241611.4914151049,13.6982,13.7586,13.6762,13.6762,241611.4914
2009-05-05 14:20:00,24.91,24.91,24.37,24.47,644035.4617888003,13.6817,13.6817,13.3851,13.4401,644035.4618
2009-05-05 14:30:00,24.46,24.53,24.34,24.45,447312.31062731455,13.4346,13.473,13.3687,13.4291,447312.3106
2009-05-05 14:40:00,24.45,24.67,24.31,24.64,389743.014252048,13.4291,13.5499,13.3522,13.5334,389743.0143
2009-05-05 14:50:00,24.64,24.66,24.52,24.53,196610.9303108517,13.5334,13.5444,13.4675,13.473,196610.9303
2009-05-05 15:00:00,24.51,24.54,24.37,24.51,335091.45999326673,13.462,13.4785,13.3851,13.462,335091.46
2009-05-05 15:10:00,24.51,24.54,24.4,24.48,266412.29940522945,13.462,13.4785,13.4016,13.4456,266412.2994
2009-05-05 15:20:00,24.48,24.62,24.42,24.59,255863.539445629,13.4456,13.5225,13.4126,13.506,255863.5394
2009-05-05 15:30:00,24.59,24.87,24.59,24.69,314218.38177533384,13.506,13.6598,13.506,13.5609,314218.3818
2009-05-05 15:40:00,24.7,24.98,24.68,24.92,332847.0429805858,13.5664,13.7202,13.5554,13.6872,332847.043
2009-05-05 15:50:00,24.9,24.93,24.6,24.64,765570.643025474,13.6762,13.6927,13.5115,13.5334,765570.643
2009-05-06 09:30:00,25.32,25.89,25.32,25.6,822242.1725956682,13.9069,14.22,13.9069,14.0607,822242.1726
2009-05-06 09:40:00,25.61,25.73,25.49,25.67,457299.9663337448,14.0662,14.1321,14.0003,14.0992,457299.9663
2009-05-06 09:50:00,25.68,25.72,25.57,25.7,532936.819661093,14.1047,14.1266,14.0442,14.1156,532936.8197
2009-05-06 10:00:00,25.7,25.93,25.64,25.87,563460.891033554,14.1156,14.242,14.0827,14.209,563460.891
2009-05-06 10:10:00,25.88,26.06,25.81,26.05,359780.04713275726,14.2145,14.3134,14.1761,14.3079,359780.0471
2009-05-06 10:20:00,26.05,26.15,25.87,25.92,551565.480866345,14.3079,14.3628,14.209,14.2365,551565.4809
2009-05-06 10:30:00,25.9,26.33,25.9,26.32,583099.5398945124,14.2255,14.4617,14.2255,14.4562,583099.5399
2009-05-06 10:40:00,26.32,26.33,26.01,26.23,304455.16777017165,14.4562,14.4617,14.2859,14.4067,304455.1678
2009-05-06 10:50:00,26.23,26.42,26.15,26.34,315452.8111323084,14.4067,14.5111,14.3628,14.4672,315452.8111
2009-05-06 11:00:00,26.33,26.47,26.26,26.44,319717.2034564022,14.4617,14.5386,14.4232,14.5221,319717.2035
2009-05-06 11:10:00,26.43,26.5,26.23,26.26,249691.3926607564,14.5166,14.555,14.4067,14.4232,249691.3927
2009-05-06 11:20:00,26.26,26.39,26.12,26.25,342273.5944338458,14.4232,14.4946,14.3463,14.4177,342273.5944
2009-05-06 11:30:00,26.27,26.39,26.13,26.3,264055.66154191445,14.4287,14.4946,14.3518,14.4452,264055.6615
2009-05-06 11:40:00,26.3,26.31,26.16,26.29,340926.9442262372,14.4452,14.4507,14.3683,14.4397,340926.9442
2009-05-06 11:50:00,26.29,26.4,26.23,26.38,201548.64773874983,14.4397,14.5001,14.4067,14.4891,201548.6477
2009-05-06 12:00:00,26.38,26.48,26.31,26.47,270901.1334305914,14.4891,14.5441,14.4507,14.5386,270901.1334
2009-05-06 12:10:00,26.47,26.6,26.42,26.55,299405.22949163953,14.5386,14.61,14.5111,14.5825,299405.2295
2009-05-06 12:20:00,26.55,26.68,26.53,26.68,183481.0907866681,14.5825,14.6539,14.5715,14.6539,183481.0908
2009-05-06 12:30:00,26.68,26.69,26.52,26.52,208394.1196274268,14.6539,14.6594,14.566,14.566,208394.1196
2009-05-06 12:40:00,26.53,26.6,26.47,26.59,178767.81506003815,14.5715,14.61,14.5386,14.6045,178767.8151
2009-05-06 12:50:00,26.58,26.68,26.58,26.65,199640.89327797104,14.599,14.6539,14.599,14.6374,199640.8933
2009-05-06 13:00:00,26.64,26.65,26.45,26.51,165750.1963864886,14.6319,14.6374,14.5276,14.5605,165750.1964
2009-05-06 13:10:00,26.5,26.67,26.41,26.67,148804.8479407474,14.555,14.6484,14.5056,14.6484,148804.8479
2009-05-06 13:20:00,26.66,26.9,26.66,26.89,395915.1610369206,14.6429,14.7747,14.6429,14.7692,395915.161
2009-05-06 13:30:00,26.89,27.9,26.87,27.71,1879811.4689709344,14.7692,15.324,14.7583,15.2196,1879811.469
2009-05-06 13:40:00,27.71,27.83,27.49,27.59,1192458.758837392,15.2196,15.2855,15.0988,15.1537,1192458.7588
2009-05-06 13:50:00,27.58,28.06,27.53,28.05,671641.7910447761,15.1482,15.4119,15.1208,15.4064,671641.791
2009-05-06 14:00:00,28.06,28.44,28.05,28.28,1004039.9506228257,15.4119,15.6206,15.4064,15.5327,1004039.9506
2009-05-06 14:10:00,28.28,28.32,28.05,28.21,568623.0501627201,15.5327,15.5547,15.4064,15.4942,568623.0502
2009-05-06 14:20:00,28.21,28.47,28.16,28.4,753226.3494557288,15.4942,15.6371,15.4668,15.5986,753226.3495
2009-05-06 14:30:00,28.42,28.52,28.31,28.39,779598.24935473,15.6096,15.6645,15.5492,15.5931,779598.2494
2009-05-06 14:40:00,28.38,28.44,28.03,28.19,784760.4084838963,15.5876,15.6206,15.3954,15.4833,784760.4085
2009-05-06 14:50:00,28.19,28.86,28.19,28.74,1077769.049489395,15.4833,15.8513,15.4833,15.7854,1077769.0495
2009-05-06 15:00:00,28.73,28.83,28.38,28.73,680507.2382448659,15.7799,15.8348,15.5876,15.7799,680507.2382
2009-05-06 15:10:00,28.74,28.75,28.33,28.43,529009.0898889013,15.7854,15.7908,15.5602,15.6151,529009.0899
2009-05-06 15:20:00,28.4,28.45,27.77,28.18,962293.79418696,15.5986,15.6261,15.2526,15.4778,962293.7942
2009-05-06 15:30:00,28.17,28.51,28.11,28.29,889574.6829760969,15.4723,15.659,15.4393,15.5382,889574.683
2009-05-06 15:40:00,28.29,28.74,28.29,28.72,841431.9380540904,15.5382,15.7854,15.5382,15.7744,841431.9381
2009-05-06 15:50:00,28.73,29.0,28.58,28.84,1749635.2822354392,15.7799,15.9282,15.6975,15.8403,1749635.2822
2009-05-07 09:30:00,29.88,30.15,29.42,29.87,1051509.370441028,16.4115,16.5598,16.1588,16.406,1051509.3704
2009-05-07 09:40:00,29.9,30.39,29.79,30.16,892043.541690046,16.4225,16.6916,16.3621,16.5653,892043.5417
2009-05-07 09:50:00,30.16,30.24,29.63,29.87,977331.3881719224,16.5653,16.6092,16.2742,16.406,977331.3882
2009-05-07 10:00:00,29.87,29.99,29.59,29.66,835372.0121198518,16.406,16.4719,16.2522,16.2907,835372.0121
2009-05-07 10:10:00,29.67,29.72,29.12,29.49,633711.1435304679,16.2961,16.3236,15.9941,16.1973,633711.1435
2009-05-07 10:20:00,29.49,29.52,29.12,29.26,637077.7690494894,16.1973,16.2138,15.9941,16.071,637077.769
2009-05-07 10:30:00,29.25,29.26,28.82,29.05,587027.269666704,16.0655,16.071,15.8293,15.9556,587027.2697
2009-05-07 10:40:00,29.06,29.17,28.92,29.12,553585.4561777578,15.9611,16.0215,15.8842,15.9941,553585.4562
2009-05-07 10:50:00,29.11,29.3,29.05,29.17,342273.5944338458,15.9886,16.0929,15.9556,16.0215,342273.5944
2009-05-07 11:00:00,29.17,29.25,28.94,28.94,420267.085624509,16.0215,16.0655,15.8952,15.8952,420267.0856
2009-05-07 11:10:00,28.95,28.97,28.45,28.46,676691.7293233082,15.9007,15.9117,15.6261,15.6316,676691.7293
2009-05-07 11:20:00,28.46,28.74,28.43,28.62,626529.0090898889,15.6316,15.7854,15.6151,15.7194,626529.0091
2009-05-07 11:30:00,28.62,28.81,28.48,28.71,439681.2927841993,15.7194,15.8238,15.6425,15.7689,439681.2928
2009-05-07 11:40:00,28.71,28.86,28.66,28.67,273482.2129951745,15.7689,15.8513,15.7414,15.7469,273482.213
2009-05-07 11:50:00,28.67,28.92,28.53,28.67,381550.8921557625,15.7469,15.8842,15.67,15.7469,381550.8922
2009-05-07 12:00:00,28.68,28.79,28.36,28.39,277073.280215464,15.7524,15.8128,15.5766,15.5931,277073.2802
2009-05-07 12:10:00,28.39,28.52,28.38,28.39,322298.28302098525,15.5931,15.6645,15.5876,15.5931,322298.283
2009-05-07 12:20:00,28.39,28.48,28.03,28.1,471215.3518123667,15.5931,15.6425,15.3954,15.4338,471215.3518
2009-05-07 12:30:00,28.11,28.28,27.95,28.25,346762.4284592077,15.4393,15.5327,15.3514,15.5162,346762.4285
2009-05-07 12:40:00,28.25,28.46,28.19,28.34,267534.50791157,15.5162,15.6316,15.4833,15.5657,267534.5079
2009-05-07 12:50:00,28.33,28.47,28.22,28.4,256200.2019975312,15.5602,15.6371,15.4997,15.5986,256200.202
2009-05-07 13:00:00,28.4,28.44,28.07,28.17,387386.376388733,15.5986,15.6206,15.4174,15.4723,387386.3764
2009-05-07 13:10:00,28.18,28.26,27.9,28.11,403995.0622825721,15.4778,15.5217,15.324,15.4393,403995.0623
2009-05-07 13:20:00,28.11,28.19,28.01,28.06,236785.99483784084,15.4393,15.4833,15.3844,15.4119,236785.9948
2009-05-07 13:30:00,28.05,28.06,27.85,27.99,376052.0704746942,15.4064,15.4119,15.2965,15.3734,376052.0705
2009-05-07 13:40:00,27.97,28.07,27.89,27.98,309168.4434968017,15.3624,15.4174,15.3185,15.3679,309168.4435
2009-05-07 13:50:00,27.98,28.15,27.79,28.05,447087.8689260464,15.3679,15.4613,15.2636,15.4064,447087.8689
2009-05-07 14:00:00,28.04,28.15,27.86,28.08,433396.9251486926,15.4009,15.4613,15.302,15.4228,433396.9251
2009-05-07 14:10:00,28.08,28.11,27.81,27.9,726181.1244529233,15.4228,15.4393,15.2746,15.324,726181.1245
2009-05-07 14:20:00,27.88,28.32,27.88,28.32,416227.1350016833,15.313,15.5547,15.313,15.5547,416227.135
2009-05-07 14:30:00,28.3,28.32,28.06,28.13,289642.0154864773,15.5437,15.5547,15.4119,15.4503,289642.0155
2009-05-07 14:40:00,28.12,28.27,28.0,28.24,247222.5339468073,15.4448,15.5272,15.3789,15.5107,247222.5339
2009-05-07 14:50:00,28.24,28.32,28.13,28.19,259903.4900684547,15.5107,15.5547,15.4503,15.4833,259903.4901
2009-05-07 15:00:00,28.19,28.42,28.03,28.14,402087.3078217933,15.4833,15.6096,15.3954,15.4558,402087.3078
2009-05-07 15:10:00,28.16,28.3,28.03,28.27,375603.187072158,15.4668,15.5437,15.3954,15.5272,375603.1871
2009-05-07 15:20:00,28.27,28.64,28.21,28.52,349231.28717315674,15.5272,15.7304,15.4942,15.6645,349231.2872
2009-05-07 15:30:00,28.52,28.59,28.11,28.28,597239.3670744024,15.6645,15.703,15.4393,15.5327,597239.3671
2009-05-07 15:40:00,28.28,28.49,28.12,28.35,646392.0996521154,15.5327,15.648,15.4448,15.5711,646392.0997
2009-05-07 15:50:00,28.36,28.47,28.19,28.28,980922.4553922118,15.5766,15.6371,15.4833,15.5327,980922.4554
2009-05-08 09:30:00,29.14,29.63,28.94,29.63,686118.2807765682,16.005,16.2742,15.8952,16.2742,686118.2808
2009-05-08 09:40:00,29.63,30.45,29.59,30.45,811805.6334867018,16.2742,16.7246,16.2522,16.7246,811805.6335
2009-05-08 09:50:00,30.43,30.52,30.16,30.19,668050.7238244866,16.7136,16.763,16.5653,16.5818,668050.7238
2009-05-08 10:00:00,30.21,30.43,30.07,30.31,682751.6552575468,16.5927,16.7136,16.5158,16.6477,682751.6553
2009-05-08 10:10:00,30.31,30.48,29.99,30.47,636965.5481988554,16.6477,16.741,16.4719,16.7355,636965.5482
2009-05-08 10:20:00,30.46,30.59,29.83,29.96,684434.9680170575,16.7301,16.8015,16.384,16.4554,684434.968
2009-05-08 10:30:00,29.97,30.23,29.86,30.05,304567.3886208057,16.4609,16.6037,16.4005,16.5049,304567.3886
2009-05-08 10:40:00,30.05,30.24,29.95,30.12,266187.8577039614,16.5049,16.6092,16.4499,16.5433,266187.8577
2009-05-08 10:50:00,30.12,30.34,30.01,30.29,311300.6396588486,16.5433,16.6641,16.4829,16.6367,311300.6397
2009-05-08 11:00:00,30.29,30.44,30.25,30.29,255639.0977443609,16.6367,16.7191,16.6147,16.6367,255639.0977
2009-05-08 11:10:00,30.31,30.59,30.27,30.5,429356.97452586686,16.6477,16.8015,16.6257,16.752,429356.9745
2009-05-08 11:20:00,30.48,30.55,30.32,30.4,170126.80956121648,16.741,16.7795,16.6532,16.6971,170126.8096
2009-05-08 11:30:00,30.4,30.43,30.22,30.26,268881.1581191785,16.6971,16.7136,16.5982,16.6202,268881.1581
2009-05-08 11:40:00,30.26,30.32,30.12,30.24,330153.74256536865,16.6202,16.6532,16.5433,16.6092,330153.7426
2009-05-08 11:50:00,30.21,30.39,30.21,30.36,161710.24576366288,16.5927,16.6916,16.5927,16.6751,161710.2458
2009-05-08 12:00:00,30.37,30.6,30.33,30.45,271686.6793850297,16.6806,16.8069,16.6587,16.7246,271686.6794
2009-05-08 12:10:00,30.45,30.72,30.42,30.67,281001.0099876557,16.7246,16.8729,16.7081,16.8454,281001.01
2009-05-08 12:20:00,30.67,30.67,30.38,30.4,189092.13331837056,16.8454,16.8454,16.6861,16.6971,189092.1333
2009-05-08 12:30:00,30.4,30.65,30.38,30.65,195264.2801032432,16.6971,16.8344,16.6861,16.8344,195264.2801
2009-05-08 12:40:00,30.65,30.72,30.46,30.62,180451.12781954888,16.8344,16.8729,16.7301,16.8179,180451.1278
2009-05-08 12:50:00,30.62,30.73,30.54,30.7,189877.6792728089,16.8179,16.8784,16.774,16.8619,189877.6793
2009-05-08 13:00:00,30.72,30.89,30.62,30.88,306699.5847828526,16.8729,16.9662,16.8179,16.9607,306699.5848
2009-05-08 13:10:00,30.87,30.89,30.7,30.76,264728.98664571875,16.9552,16.9662,16.8619,16.8948,264728.9866
2009-05-08 13:20:00,30.76,30.96,30.76,30.88,218718.4378857592,16.8948,17.0047,16.8948,16.9607,218718.4379
2009-05-08 13:30:00,30.87,30.89,30.73,30.78,213219.61620469083,16.9552,16.9662,16.8784,16.9058,213219.6162
2009-05-08 13:40:00,30.78,30.93,30.67,30.86,175401.1895410167,16.9058,16.9882,16.8454,16.9498,175401.1895
2009-05-08 13:50:00,30.87,30.87,30.52,30.56,229603.8603972618,16.9552,16.9552,16.763,16.785,229603.8604
2009-05-08 14:00:00,30.56,30.77,30.55,30.71,170912.3555156548,16.785,16.9003,16.7795,16.8674,170912.3555
2009-05-08 14:10:00,30.71,31.0,30.66,30.99,260464.59432162496,16.8674,17.0266,16.8399,17.0212,260464.5943
2009-05-08 14:20:00,31.0,31.05,30.86,30.86,247671.4173493435,17.0266,17.0541,16.9498,16.9498,247671.4173
2009-05-08 14:30:00,30.86,31.05,30.86,31.02,231399.39400740652,16.9498,17.0541,16.9498,17.0376,231399.394
2009-05-08 14:40:00,31.03,31.18,30.9,31.16,336999.2144540455,17.0431,17.1255,16.9717,17.1145,336999.2145
2009-05-08 14:50:00,31.17,31.19,30.98,31.04,294916.3954662776,17.12,17.131,17.0157,17.0486,294916.3955
2009-05-08 15:00:00,31.04,31.1,30.85,30.96,358208.9552238806,17.0486,17.0816,16.9443,17.0047,358208.9552
2009-05-08 15:10:00,30.96,31.0,30.57,30.81,458758.8373919874,17.0047,17.0266,16.7905,16.9223,458758.8374
2009-05-08 15:20:00,30.83,31.14,30.81,31.03,434406.91280439903,16.9333,17.1035,16.9223,17.0431,434406.9128
2009-05-08 15:30:00,31.02,31.13,30.88,31.02,563685.3327348221,17.0376,17.0981,16.9607,17.0376,563685.3327
2009-05-08 15:40:00,31.02,31.39,31.02,31.3,767702.839187521,17.0376,17.2409,17.0376,17.1914,767702.8392
2009-05-08 15:50:00,31.3,31.69,31.05,31.63,1695769.2739310963,17.1914,17.4056,17.0541,17.3727,1695769.2739
2009-05-11 09:30:00,30.35,30.69,29.96,30.53,682190.5510043766,16.6696,16.8564,16.4554,16.7685,682190.551
2009-05-11 09:40:00,30.53,30.59,30.05,30.07,402760.6329255976,16.7685,16.8015,16.5049,16.5158,402760.6329
2009-05-11 09:50:00,30.07,30.33,30.07,30.28,313881.7192234317,16.5158,16.6587,16.5158,16.6312,313881.7192
2009-05-11 10:00:00,30.27,30.43,30.19,30.35,308270.6766917293,16.6257,16.7136,16.5818,16.6696,308270.6767
2009-05-11 10:10:00,30.36,30.37,30.22,30.26,306924.02648412075,16.6751,16.6806,16.5982,16.6202,306924.0265
2009-05-11 10:20:00,30.26,30.66,30.21,30.51,390304.11850521824,16.6202,16.8399,16.5927,16.7575,390304.1185
2009-05-11 10:30:00,30.51,30.65,30.39,30.41,284928.73975984735,16.7575,16.8344,16.6916,16.7026,284928.7398
2009-05-11 10:40:00,30.42,30.61,30.38,30.51,266524.52025586355,16.7081,16.8124,16.6861,16.7575,266524.5203
2009-05-11 10:50:00,30.48,30.58,30.32,30.45,219728.4255414656,16.741,16.796,16.6532,16.7246,219728.4255
2009-05-11 11:00:00,30.45,30.58,30.36,30.49,207047.4694198182,16.7246,16.796,16.6751,16.7465,207047.4694
2009-05-11 11:10:00,30.47,30.64,30.45,30.54,183144.428234766,16.7355,16.8289,16.7246,16.774,183144.4282
2009-05-11 11:20:00,30.54,30.72,30.4,30.64,208057.4570755246,16.774,16.8729,16.6971,16.8289,208057.4571
2009-05-11 11:30:00,30.64,30.71,30.54,30.62,209628.54898440128,16.8289,16.8674,16.774,16.8179,209628.549
2009-05-11 11:40:00,30.61,30.86,30.58,30.75,295140.8371675457,16.8124,16.9498,16.796,16.8893,295140.8372
2009-05-11 11:50:00,30.74,30.85,30.62,30.76,279878.8014813152,16.8838,16.9443,16.8179,16.8948,279878.8015
2009-05-11 12:00:00,30.76,30.76,30.4,30.41,400179.55336101446,16.8948,16.8948,16.6971,16.7026,400179.5534
2009-05-11 12:10:00,30.41,30.46,30.18,30.26,375042.0828189877,16.7026,16.7301,16.5763,16.6202,375042.0828
2009-05-11 12:20:00,30.25,30.41,30.21,30.27,152283.69431040288,16.6147,16.7026,16.5927,16.6257,152283.6943
2009-05-11 12:30:00,30.26,30.38,30.13,30.17,254404.6683873864,16.6202,16.6861,16.5488,16.5708,254404.6684
2009-05-11 12:40:00,30.16,30.27,30.14,30.16,204915.27325777127,16.5653,16.6257,16.5543,16.5653,204915.2733
2009-05-11 12:50:00,30.17,30.18,29.9,29.92,284367.63550667715,16.5708,16.5763,16.4225,16.4335,284367.6355
2009-05-11 13:00:00,29.92,29.92,29.5,29.54,525193.5809673438,16.4335,16.4335,16.2028,16.2247,525193.581
2009-05-11 13:10:00,29.54,29.77,29.5,29.77,347099.0910111098,16.2247,16.3511,16.2028,16.3511,347099.091
2009-05-11 13:20:00,29.78,29.98,29.74,29.92,281113.2308382897,16.3566,16.4664,16.3346,16.4335,281113.2308
2009-05-11 13:30:00,29.93,30.07,29.82,29.96,295701.94142071594,16.439,16.5158,16.3785,16.4554,295701.9414
2009-05-11 13:40:00,29.98,30.07,29.9,30.01,135787.22926719784,16.4664,16.5158,16.4225,16.4829,135787.2293
2009-05-11 13:50:00,30.01,30.07,29.78,29.91,198743.12647289864,16.4829,16.5158,16.3566,16.428,198743.1265
2009-05-11 14:00:00,29.91,29.91,29.76,29.86,358657.83862641675,16.428,16.428,16.3456,16.4005,358657.8386
2009-05-11 14:10:00,29.86,29.91,29.74,29.78,191560.9920323196,16.4005,16.428,16.3346,16.3566,191560.992
2009-05-11 14:20:00,29.76,29.81,29.66,29.78,321176.0745146448,16.3456,16.373,16.2907,16.3566,321176.0745
2009-05-11 14:30:00,29.78,29.89,29.64,29.66,302210.75075749075,16.3566,16.417,16.2797,16.2907,302210.7508
2009-05-11 14:40:00,29.68,29.8,29.64,29.74,379194.2542924475,16.3016,16.3676,16.2797,16.3346,379194.2543
2009-05-11 14:50:00,29.75,29.85,29.59,29.66,342722.477836382,16.3401,16.395,16.2522,16.2907,342722.4778
2009-05-11 15:00:00,29.66,29.66,29.41,29.49,539557.8498485018,16.2907,16.2907,16.1533,16.1973,539557.8498
2009-05-11 15:10:00,29.48,29.55,29.29,29.38,627763.4384468634,16.1918,16.2302,16.0874,16.1369,627763.4384
2009-05-11 15:20:00,29.38,29.41,29.01,29.15,502861.6316911682,16.1369,16.1533,15.9336,16.0105,502861.6317
2009-05-11 15:30:00,29.16,29.22,28.97,28.97,522836.9431040287,16.016,16.049,15.9117,15.9117,522836.9431
2009-05-11 15:40:00,28.98,29.12,28.84,28.93,1071933.5652564245,15.9172,15.9941,15.8403,15.8897,1071933.5653
2009-05-11 15:50:00,28.93,28.94,28.68,28.85,1778139.3782964875,15.8897,15.8952,15.7524,15.8458,1778139.3783
2009-05-12 09:30:00,29.67,29.81,29.01,29.02,518460.3299293008,16.2961,16.373,15.9336,15.9391,518460.3299
2009-05-12 09:40:00,29.02,29.04,28.56,28.8,817416.6760184042,15.9391,15.9501,15.6865,15.8183,817416.676
2009-05-12 09:50:00,28.78,29.18,28.65,29.14,417686.0060599259,15.8073,16.027,15.7359,16.005,417686.0061
2009-05-12 10:00:00,29.14,29.16,28.56,28.7,426551.4532600157,16.005,16.016,15.6865,15.7634,426551.4533
2009-05-12 10:10:00,28.7,28.71,28.31,28.59,450791.15699697,15.7634,15.7689,15.5492,15.703,450791.157
2009-05-12 10:20:00,28.58,28.84,28.41,28.71,360565.5930871956,15.6975,15.8403,15.6041,15.7689,360565.5931
2009-05-12 10:30:00,28.71,28.88,28.68,28.86,276848.838514196,15.7689,15.8622,15.7524,15.8513,276848.8385
2009-05-12 10:40:00,28.86,29.15,28.83,29.15,256312.4228481652,15.8513,16.0105,15.8348,16.0105,256312.4228
2009-05-12 10:50:00,29.15,29.26,29.02,29.18,341263.60677813936,16.0105,16.071,15.9391,16.027,341263.6068
2009-05-12 11:00:00,29.17,29.18,28.92,29.01,168219.05510043766,16.0215,16.027,15.8842,15.9336,168219.0551
2009-05-12 11:10:00,29.01,29.09,28.86,29.03,115250.81360116709,15.9336,15.9776,15.8513,15.9446,115250.8136
2009-05-12 11:20:00,29.03,29.05,28.71,28.74,161261.3623611267,15.9446,15.9556,15.7689,15.7854,161261.3624
2009-05-12 11:30:00,28.74,28.83,28.65,28.68,224217.2595668275,15.7854,15.8348,15.7359,15.7524,224217.2596
2009-05-12 11:40:00,28.68,28.74,28.49,28.51,175176.74783974863,15.7524,15.7854,15.648,15.659,175176.7478
2009-05-12 11:50:00,28.5,28.58,28.44,28.53,228144.9893390192,15.6535,15.6975,15.6206,15.67,228144.9893
2009-05-12 12:00:00,28.54,28.68,28.42,28.44,183929.9741892044,15.6755,15.7524,15.6096,15.6206,183929.9742
2009-05-12 12:10:00,28.44,28.45,28.2,28.24,236000.4488834025,15.6206,15.6261,15.4888,15.5107,236000.4489
2009-05-12 12:20:00,28.26,28.41,28.2,28.37,211087.4200426439,15.5217,15.6041,15.4888,15.5821,211087.42
2009-05-12 12:30:00,28.37,28.37,28.15,28.22,166423.5214902929,15.5821,15.5821,15.4613,15.4997,166423.5215
2009-05-12 12:40:00,28.22,28.24,28.08,28.18,267197.8453596678,15.4997,15.5107,15.4228,15.4778,267197.8454
2009-05-12 12:50:00,28.18,28.18,27.86,27.86,229267.19784535965,15.4778,15.4778,15.302,15.302,229267.1978
2009-05-12 13:00:00,27.86,28.03,27.78,27.91,337784.76040848385,15.302,15.3954,15.2581,15.3295,337784.7604
2009-05-12 13:10:00,27.92,28.15,27.92,28.13,135675.0084165638,15.335,15.4613,15.335,15.4503,135675.0084
2009-05-12 13:20:00,28.13,28.33,28.11,28.16,145887.10582426214,15.4503,15.5602,15.4393,15.4668,145887.1058
2009-05-12 13:30:00,28.16,28.18,28.01,28.13,462911.0088654472,15.4668,15.4778,15.3844,15.4503,462911.0089
2009-05-12 13:40:00,28.14,28.14,27.99,28.07,250589.1594658288,15.4558,15.4558,15.3734,15.4174,250589.1595
2009-05-12 13:50:00,28.07,28.21,28.03,28.1,367411.0649758725,15.4174,15.4942,15.3954,15.4338,367411.065
2009-05-12 14:00:00,28.09,28.29,28.02,28.27,175176.74783974863,15.4283,15.5382,15.3899,15.5272,175176.7478
2009-05-12 14:10:00,28.27,28.59,28.25,28.53,256312.4228481652,15.5272,15.703,15.5162,15.67,256312.4228
2009-05-12 14:20:00,28.53,28.77,28.46,28.48,339355.8523173605,15.67,15.8018,15.6316,15.6425,339355.8523
2009-05-12 14:30:00,28.47,28.82,28.44,28.82,192570.979688026,15.6371,15.8293,15.6206,15.8293,192570.9797
2009-05-12 14:40:00,28.83,28.97,28.73,28.78,284030.972954775,15.8348,15.9117,15.7799,15.8073,284030.973
2009-05-12 14:50:00,28.77,29.27,28.77,29.16,375827.62877342605,15.8018,16.0765,15.8018,16.016,375827.6288
2009-05-12 15:00:00,29.15,29.38,29.15,29.29,282572.10189653235,16.0105,16.1369,16.0105,16.0874,282572.1019
2009-05-12 15:10:00,29.27,29.34,29.01,29.1,306924.02648412075,16.0765,16.1149,15.9336,15.9831,306924.0265
2009-05-12 15:20:00,29.1,29.4,28.96,29.17,387386.376388733,15.9831,16.1479,15.9062,16.0215,387386.3764
2009-05-12 15:30:00,29.17,29.21,28.97,29.0,361463.359892268,16.0215,16.0435,15.9117,15.9282,361463.3599
2009-05-12 15:40:00,29.0,29.06,28.69,28.77,501290.5397822915,15.9282,15.9611,15.7579,15.8018,501290.5398
2009-05-12 15:50:00,28.76,28.76,28.51,28.73,927729.7721916732,15.7963,15.7963,15.659,15.7799,927729.7722
2009-05-13 09:30:00,27.87,28.01,26.98,27.13,725283.3576478509,15.3075,15.3844,14.8187,14.9011,725283.3576
2009-05-13 09:40:00,27.12,27.99,27.09,27.9,575692.9637526652,14.8956,15.3734,14.8791,15.324,575692.9638
2009-05-13 09:50:00,27.9,28.11,27.77,27.8,412523.8469307597,15.324,15.4393,15.2526,15.2691,412523.8469
2009-05-13 10:00:00,27.8,27.97,27.63,27.72,285826.5065649197,15.2691,15.3624,15.1757,15.2251,285826.5066
2009-05-13 10:10:00,27.69,27.98,27.66,27.91,215015.1498148356,15.2086,15.3679,15.1922,15.3295,215015.1498
2009-05-13 10:20:00,27.9,28.11,27.82,28.11,145550.44327236,15.324,15.4393,15.28,15.4393,145550.4433
2009-05-13 10:30:00,28.11,28.16,27.85,27.87,197957.5805184603,15.4393,15.4668,15.2965,15.3075,197957.5805
2009-05-13 10:40:00,27.86,27.86,27.62,27.68,295477.49971944786,15.302,15.302,15.1702,15.2031,295477.4997
2009-05-13 10:50:00,27.69,27.77,27.64,27.65,303445.18011446524,15.2086,15.2526,15.1812,15.1867,303445.1801
2009-05-13 11:00:00,27.66,27.67,27.45,27.45,288856.469532039,15.1922,15.1977,15.0768,15.0768,288856.4695
2009-05-13 11:10:00,27.45,27.74,27.43,27.69,342498.0361351139,15.0768,15.2361,15.0658,15.2086,342498.0361
2009-05-13 11:20:00,27.67,27.7,27.58,27.62,147682.6394344069,15.1977,15.2141,15.1482,15.1702,147682.6394
2009-05-13 11:30:00,27.62,27.7,27.59,27.64,256312.4228481652,15.1702,15.2141,15.1537,15.1812,256312.4228
2009-05-13 11:40:00,27.63,27.83,27.56,27.76,298731.90438783524,15.1757,15.2855,15.1372,15.2471,298731.9044
2009-05-13 11:50:00,27.75,27.83,27.62,27.64,155201.4364268881,15.2416,15.2855,15.1702,15.1812,155201.4364
2009-05-13 12:00:00,27.64,27.74,27.61,27.7,162495.79171810122,15.1812,15.2361,15.1647,15.2141,162495.7917
2009-05-13 12:10:00,27.7,27.94,27.64,27.64,281562.11424082593,15.2141,15.346,15.1812,15.1812,281562.1142
2009-05-13 12:20:00,27.64,27.71,27.57,27.66,146672.65177870047,15.1812,15.2196,15.1427,15.1922,146672.6518
2009-05-13 12:30:00,27.68,27.68,27.51,27.53,181573.3363258893,15.2031,15.2031,15.1098,15.1208,181573.3363
2009-05-13 12:40:00,27.53,27.57,27.4,27.4,215576.25406800583,15.1208,15.1427,15.0494,15.0494,215576.2541
2009-05-13 12:50:00,27.38,27.47,27.24,27.26,210189.6532375716,15.0384,15.0878,14.9615,14.9725,210189.6532
2009-05-13 13:00:00,27.26,27.35,27.12,27.12,193917.6298956346,14.9725,15.0219,14.8956,14.8956,193917.6299
2009-05-13 13:10:00,27.1,27.31,27.09,27.28,233756.0318707216,14.8846,14.9999,14.8791,14.9835,233756.0319
2009-05-13 13:20:00,27.28,27.37,27.14,27.18,267197.8453596678,14.9835,15.0329,14.9066,14.9285,267197.8454
2009-05-13 13:30:00,27.18,27.2,27.01,27.07,426888.1158119178,14.9285,14.9395,14.8352,14.8681,426888.1158
2009-05-13 13:40:00,27.08,27.13,26.91,27.05,318594.9949500617,14.8736,14.9011,14.7802,14.8571,318594.995
2009-05-13 13:50:00,27.05,27.29,27.02,27.13,369206.59858601727,14.8571,14.9889,14.8406,14.9011,369206.5986
2009-05-13 14:00:00,27.13,27.19,26.99,27.04,362810.01009987656,14.9011,14.934,14.8242,14.8516,362810.0101
2009-05-13 14:10:00,27.04,27.04,26.57,26.61,651666.4796319156,14.8516,14.8516,14.5935,14.6155,651666.4796
2009-05-13 14:20:00,26.62,26.82,26.6,26.7,508360.4533722365,14.6209,14.7308,14.61,14.6649,508360.4534
2009-05-13 14:30:00,26.71,26.78,26.58,26.73,328470.4298058579,14.6704,14.7088,14.599,14.6814,328470.4298
2009-05-13 14:40:00,26.72,26.77,26.66,26.69,223880.59701492536,14.6759,14.7033,14.6429,14.6594,223880.597
2009-05-13 14:50:00,26.69,26.76,26.55,26.57,590506.1160363596,14.6594,14.6978,14.5825,14.5935,590506.116
2009-05-13 15:00:00,26.56,26.66,26.22,26.24,654247.5591964987,14.588,14.6429,14.4012,14.4122,654247.5592
2009-05-13 15:10:00,26.24,26.27,25.73,26.12,1103355.403433958,14.4122,14.4287,14.1321,14.3463,1103355.4034
2009-05-13 15:20:00,26.11,26.14,25.59,25.61,1198406.4639209963,14.3408,14.3573,14.0552,14.0662,1198406.4639
2009-05-13 15:30:00,25.59,25.8,25.49,25.62,1214566.2664122994,14.0552,14.1706,14.0003,14.0717,1214566.2664
2009-05-13 15:40:00,25.62,25.67,25.41,25.54,1172371.2265738973,14.0717,14.0992,13.9564,14.0278,1172371.2266
2009-05-13 15:50:00,25.53,25.7,25.43,25.68,1856020.6486365169,14.0223,14.1156,13.9673,14.1047,1856020.6486
2009-05-14 09:30:00,25.53,26.45,25.39,26.2,656716.4179104477,14.0223,14.5276,13.9454,14.3903,656716.4179
2009-05-14 09:40:00,26.2,26.41,25.72,25.82,427561.4409157221,14.3903,14.5056,14.1266,14.1816,427561.4409
2009-05-14 09:50:00,25.79,26.17,25.75,26.06,352261.25014027604,14.1651,14.3738,14.1431,14.3134,352261.2501
2009-05-14 10:00:00,26.07,26.49,26.06,26.24,273145.55044327234,14.3189,14.5495,14.3134,14.4122,273145.5504
2009-05-14 10:10:00,26.25,26.42,26.18,26.2,251262.48456963303,14.4177,14.5111,14.3793,14.3903,251262.4846
2009-05-14 10:20:00,26.2,26.41,26.14,26.22,246773.6505442711,14.3903,14.5056,14.3573,14.4012,246773.6505
2009-05-14 10:30:00,26.22,26.58,26.2,26.23,339916.9565705308,14.4012,14.599,14.3903,14.4067,339916.9566
2009-05-14 10:40:00,26.25,26.45,26.23,26.33,196610.9303108517,14.4177,14.5276,14.4067,14.4617,196610.9303
2009-05-14 10:50:00,26.35,26.55,26.32,26.52,200987.5434855796,14.4727,14.5825,14.4562,14.566,200987.5435
2009-05-14 11:00:00,26.51,26.77,26.48,26.72,263494.55728874425,14.5605,14.7033,14.5441,14.6759,263494.5573
2009-05-14 11:10:00,26.72,26.84,26.7,26.81,447312.31062731455,14.6759,14.7418,14.6649,14.7253,447312.3106
2009-05-14 11:20:00,26.8,26.96,26.68,26.88,326562.6753450791,14.7198,14.8077,14.6539,14.7638,326562.6753
2009-05-14 11:30:00,26.88,26.96,26.81,26.93,294018.62866120524,14.7638,14.8077,14.7253,14.7912,294018.6287
2009-05-14 11:40:00,26.93,26.93,26.65,26.83,257322.4105038716,14.7912,14.7912,14.6374,14.7363,257322.4105
2009-05-14 11:50:00,26.82,26.87,26.77,26.82,183705.53248793623,14.7308,14.7583,14.7033,14.7308,183705.5325
2009-05-14 12:00:00,26.82,27.08,26.82,27.06,320278.30770957243,14.7308,14.8736,14.7308,14.8626,320278.3077
2009-05-14 12:10:00,27.06,27.26,27.06,27.21,325889.3502412748,14.8626,14.9725,14.8626,14.945,325889.3502
2009-05-14 12:20:00,27.21,27.26,27.13,27.17,220401.75064526987,14.945,14.9725,14.9011,14.923,220401.7506
2009-05-14 12:30:00,27.18,27.23,27.15,27.18,218157.3336325889,14.9285,14.956,14.912,14.9285,218157.3336
2009-05-14 12:40:00,27.18,27.27,27.07,27.26,212995.17450342272,14.9285,14.978,14.8681,14.9725,212995.1745
2009-05-14 12:50:00,27.26,27.31,27.15,27.17,290090.8988890136,14.9725,14.9999,14.912,14.923,290090.8989
2009-05-14 13:00:00,27.16,27.22,27.05,27.08,207384.1319717204,14.9175,14.9505,14.8571,14.8736,207384.132
2009-05-14 13:10:00,27.08,27.14,26.91,26.98,160700.25810795644,14.8736,14.9066,14.7802,14.8187,160700.2581
2009-05-14 13:20:00,26.97,26.99,26.77,26.96,122208.50634047804,14.8132,14.8242,14.7033,14.8077,122208.5063
2009-05-14 13:30:00,26.94,27.1,26.92,27.0,148580.40623947929,14.7967,14.8846,14.7857,14.8297,148580.4062
2009-05-14 13:40:00,26.99,27.14,26.96,27.13,145774.8849736281,14.8242,14.9066,14.8077,14.9011,145774.885
2009-05-14 13:50:00,27.13,27.27,27.12,27.13,310402.8728537762,14.9011,14.978,14.8956,14.9011,310402.8729
2009-05-14 14:00:00,27.14,27.36,27.14,27.3,284704.29805857927,14.9066,15.0274,14.9066,14.9944,284704.2981
2009-05-14 14:10:00,27.29,27.37,27.21,27.32,282459.8810458983,14.9889,15.0329,14.945,15.0054,282459.881
2009-05-14 14:20:00,27.32,27.61,27.31,27.41,504993.8278532151,15.0054,15.1647,14.9999,15.0549,504993.8279
2009-05-14 14:30:00,27.41,27.61,27.38,27.61,278868.81382560875,15.0549,15.1647,15.0384,15.1647,278868.8138
2009-05-14 14:40:00,27.61,27.68,27.37,27.45,449893.3901918976,15.1647,15.2031,15.0329,15.0768,449893.3902
2009-05-14 14:50:00,27.45,27.49,27.3,27.46,259230.1649646504,15.0768,15.0988,14.9944,15.0823,259230.165
2009-05-14 15:00:00,27.46,27.54,27.29,27.34,271013.3542812254,15.0823,15.1263,14.9889,15.0164,271013.3543
2009-05-14 15:10:00,27.34,27.46,27.21,27.43,321737.17876781506,15.0164,15.0823,14.945,15.0658,321737.1788
2009-05-14 15:20:00,27.43,27.62,27.27,27.38,693188.1943665133,15.0658,15.1702,14.978,15.0384,693188.1944
2009-05-14 15:30:00,27.39,27.39,26.89,27.0,504544.9444506789,15.0439,15.0439,14.7692,14.8297,504544.9445
2009-05-14 15:40:00,27.0,27.27,26.96,27.17,607227.0227808326,14.8297,14.978,14.8077,14.923,607227.0228
2009-05-14 15:50:00,27.18,27.22,27.05,27.17,869711.5924138705,14.9285,14.9505,14.8571,14.923,869711.5924
2009-05-15 09:30:00,27.7,27.78,26.96,26.98,1486365.1666479632,15.2141,15.2581,14.8077,14.8187,1486365.1666
2009-05-15 09:40:00,27.0,27.36,26.82,27.34,432835.8208955224,14.8297,15.0274,14.7308,15.0164,432835.8209
2009-05-15 09:50:00,27.34,27.35,26.93,27.06,297273.0333295926,15.0164,15.0219,14.7912,14.8626,297273.0333
2009-05-15 10:00:00,27.07,27.09,26.79,27.07,303332.9592638312,14.8681,14.8791,14.7143,14.8681,303332.9593
2009-05-15 10:10:00,27.07,27.14,26.88,27.05,209628.54898440128,14.8681,14.9066,14.7638,14.8571,209628.549
2009-05-15 10:20:00,27.07,27.33,26.99,27.3,293906.4078105712,14.8681,15.0109,14.8242,14.9944,293906.4078
2009-05-15 10:30:00,27.3,27.62,27.2,27.59,326899.3378969812,14.9944,15.1702,14.9395,15.1537,326899.3379
2009-05-15 10:40:00,27.61,27.62,27.26,27.26,643698.7992368982,15.1647,15.1702,14.9725,14.9725,643698.7992
2009-05-15 10:50:00,27.26,27.3,27.14,27.2,259903.4900684547,14.9725,14.9944,14.9066,14.9395,259903.4901
2009-05-15 11:00:00,27.19,27.31,27.05,27.15,256761.30625070137,14.934,14.9999,14.8571,14.912,256761.3063
2009-05-15 11:10:00,27.15,27.19,27.05,27.16,131971.7203456402,14.912,14.934,14.8571,14.9175,131971.7203
2009-05-15 11:20:00,27.16,27.18,27.0,27.05,103130.96173268992,14.9175,14.9285,14.8297,14.8571,103130.9617
2009-05-15 11:30:00,27.06,27.08,26.72,26.74,158455.8410952755,14.8626,14.8736,14.6759,14.6869,158455.8411
2009-05-15 11:40:00,26.75,26.75,26.57,26.59,218157.3336325889,14.6923,14.6923,14.5935,14.6045,218157.3336
2009-05-15 11:50:00,26.58,26.61,26.39,26.42,146784.8726293345,14.599,14.6155,14.4946,14.5111,146784.8726
2009-05-15 12:00:00,26.42,26.67,26.37,26.55,241723.71226573896,14.5111,14.6484,14.4836,14.5825,241723.7123
2009-05-15 12:10:00,26.55,26.66,26.41,26.45,135562.78756592973,14.5825,14.6429,14.5056,14.5276,135562.7876
2009-05-15 12:20:00,26.45,26.67,26.45,26.64,169453.48445741218,14.5276,14.6484,14.5276,14.6319,169453.4845
2009-05-15 12:30:00,26.64,26.73,26.59,26.68,155762.54068005836,14.6319,14.6814,14.6045,14.6539,155762.5407
2009-05-15 12:40:00,26.68,26.71,26.47,26.51,132869.4871507126,14.6539,14.6704,14.5386,14.5605,132869.4872
2009-05-15 12:50:00,26.51,26.63,26.39,26.62,153181.46111547525,14.5605,14.6264,14.4946,14.6209,153181.4611
2009-05-15 13:00:00,26.6,26.79,26.55,26.72,176972.28144989337,14.61,14.7143,14.5825,14.6759,176972.2814
2009-05-15 13:10:00,26.72,26.86,26.62,26.79,156323.64493322858,14.6759,14.7528,14.6209,14.7143,156323.6449
2009-05-15 13:20:00,26.79,26.82,26.62,26.68,125799.5735607676,14.7143,14.7308,14.6209,14.6539,125799.5736
2009-05-15 13:30:00,26.69,26.73,26.63,26.67,113230.83828975425,14.6594,14.6814,14.6264,14.6484,113230.8383
2009-05-15 13:40:00,26.67,26.72,26.56,26.72,128605.09482661878,14.6484,14.6759,14.588,14.6759,128605.0948
2009-05-15 13:50:00,26.72,26.72,26.6,26.68,91235.55156548086,14.6759,14.6759,14.61,14.6539,91235.5516
2009-05-15 14:00:00,26.66,26.72,26.55,26.64,179328.91931320835,14.6429,14.6759,14.5825,14.6319,179328.9193
2009-05-15 14:10:00,26.64,26.8,26.63,26.73,281113.2308382897,14.6319,14.7198,14.6264,14.6814,281113.2308
2009-05-15 14:20:00,26.73,26.82,26.66,26.72,215688.47491863987,14.6814,14.7308,14.6429,14.6759,215688.4749
2009-05-15 14:30:00,26.71,26.73,26.55,26.6,196274.2677589496,14.6704,14.6814,14.5825,14.61,196274.2678
2009-05-15 14:40:00,26.59,26.6,26.31,26.41,279429.918078779,14.6045,14.61,14.4507,14.5056,279429.9181
2009-05-15 14:50:00,26.41,26.53,26.29,26.41,213668.49960722704,14.5056,14.5715,14.4397,14.5056,213668.4996
2009-05-15 15:00:00,26.41,26.41,26.1,26.19,290315.34059028164,14.5056,14.5056,14.3353,14.3848,290315.3406
2009-05-15 15:10:00,26.19,26.31,26.11,26.2,406239.47929525306,14.3848,14.4507,14.3408,14.3903,406239.4793
2009-05-15 15:20:00,26.2,26.55,26.17,26.49,351026.8207833015,14.3903,14.5825,14.3738,14.5495,351026.8208
2009-05-15 15:30:00,26.5,26.56,26.2,26.23,560430.9280664347,14.555,14.588,14.3903,14.4067,560430.9281
2009-05-15 15:40:00,26.23,26.49,26.16,26.3,629671.1929076422,14.4067,14.5495,14.3683,14.4452,629671.1929
2009-05-15 15:50:00,26.31,26.36,26.14,26.25,1069240.2648412075,14.4507,14.4781,14.3573,14.4177,1069240.2648
2009-05-18 09:30:00,26.77,27.04,26.55,26.74,566266.4122994052,14.7033,14.8516,14.5825,14.6869,566266.4123
2009-05-18 09:40:00,26.79,26.96,26.62,26.85,365503.3105150937,14.7143,14.8077,14.6209,14.7473,365503.3105
2009-05-18 09:50:00,26.85,26.96,26.69,26.82,269778.9249242509,14.7473,14.8077,14.6594,14.7308,269778.9249
2009-05-18 10:00:00,26.83,26.98,26.74,26.85,545168.8923802042,14.7363,14.8187,14.6869,14.7473,545168.8924
2009-05-18 10:10:00,26.86,27.04,26.79,27.0,304791.83032207383,14.7528,14.8516,14.7143,14.8297,304791.8303
2009-05-18 10:20:00,27.0,27.11,26.96,26.97,327123.77959824936,14.8297,14.8901,14.8077,14.8132,327123.7796
2009-05-18 10:30:00,26.98,27.04,26.74,26.74,250252.4969139266,14.8187,14.8516,14.6869,14.6869,250252.4969
2009-05-18 10:40:00,26.75,27.04,26.69,26.98,295365.2788688138,14.6923,14.8516,14.6594,14.8187,295365.2789
2009-05-18 10:50:00,27.01,27.01,26.89,26.96,246773.6505442711,14.8352,14.8352,14.7692,14.8077,246773.6505
2009-05-18 11:00:00,26.96,27.07,26.94,26.96,375827.62877342605,14.8077,14.8681,14.7967,14.8077,375827.6288
2009-05-18 11:10:00,26.95,26.99,26.91,26.96,116036.35955560542,14.8022,14.8242,14.7802,14.8077,116036.3596
2009-05-18 11:20:00,26.96,27.04,26.92,26.97,158680.2827965436,14.8077,14.8516,14.7857,14.8132,158680.2828
2009-05-18 11:30:00,26.97,27.03,26.89,26.92,172034.5640219953,14.8132,14.8461,14.7692,14.7857,172034.564
2009-05-18 11:40:00,26.93,26.96,26.85,26.95,165974.6380877567,14.7912,14.8077,14.7473,14.8022,165974.6381
2009-05-18 11:50:00,26.95,26.99,26.9,26.94,126921.78206710806,14.8022,14.8242,14.7747,14.7967,126921.7821
2009-05-18 12:00:00,26.93,27.0,26.92,26.96,165637.97553585455,14.7912,14.8297,14.7857,14.8077,165637.9755
2009-05-18 12:10:00,26.96,27.03,26.95,26.97,218830.6587363932,14.8077,14.8461,14.8022,14.8132,218830.6587
2009-05-18 12:20:00,26.97,27.09,26.94,27.09,290315.34059028164,14.8132,14.8791,14.7967,14.8791,290315.3406
2009-05-18 12:30:00,27.08,27.25,27.07,27.25,218381.77533385705,14.8736,14.967,14.8681,14.967,218381.7753
2009-05-18 12:40:00,27.25,27.4,27.19,27.38,295253.0580181798,14.967,15.0494,14.934,15.0384,295253.058
2009-05-18 12:50:00,27.38,27.4,27.15,27.21,203793.0647514308,15.0384,15.0494,14.912,14.945,203793.0648
2009-05-18 13:00:00,27.21,27.21,27.07,27.13,119627.42677589496,14.945,14.945,14.8681,14.9011,119627.4268
2009-05-18 13:10:00,27.13,27.14,27.05,27.1,150151.49814835595,14.9011,14.9066,14.8571,14.8846,150151.4981
2009-05-18 13:20:00,27.1,27.18,27.05,27.1,82482.32521602513,14.8846,14.9285,14.8571,14.8846,82482.3252
2009-05-18 13:30:00,27.11,27.22,27.06,27.13,97407.69835035349,14.8901,14.9505,14.8626,14.9011,97407.6984
2009-05-18 13:40:00,27.15,27.18,27.09,27.13,114128.6050948266,14.912,14.9285,14.8791,14.9011,114128.6051
2009-05-18 13:50:00,27.13,27.21,27.08,27.08,99427.67366176636,14.9011,14.945,14.8736,14.8736,99427.6737
2009-05-18 14:00:00,27.1,27.18,27.07,27.17,124901.8067556952,14.8846,14.9285,14.8681,14.923,124901.8068
2009-05-18 14:10:00,27.17,27.22,27.04,27.09,243631.46672651777,14.923,14.9505,14.8516,14.8791,243631.4667
2009-05-18 14:20:00,27.09,27.15,27.05,27.09,96397.71069464706,14.8791,14.912,14.8571,14.8791,96397.7107
2009-05-18 14:30:00,27.09,27.2,27.09,27.18,155089.21557625406,14.8791,14.9395,14.8791,14.9285,155089.2156
2009-05-18 14:40:00,27.18,27.31,27.15,27.31,276512.1759622937,14.9285,14.9999,14.912,14.9999,276512.176
2009-05-18 14:50:00,27.31,27.62,27.3,27.62,543148.9170687913,14.9999,15.1702,14.9944,15.1702,543148.9171
2009-05-18 15:00:00,27.62,27.68,27.49,27.59,617102.4576366289,15.1702,15.2031,15.0988,15.1537,617102.4576
2009-05-18 15:10:00,27.58,27.62,27.49,27.58,267871.1704634721,15.1482,15.1702,15.0988,15.1482,267871.1705
2009-05-18 15:20:00,27.57,27.62,27.53,27.62,275277.74660531926,15.1427,15.1702,15.1208,15.1702,275277.7466
2009-05-18 15:30:00,27.62,27.93,27.57,27.93,560879.811468971,15.1702,15.3405,15.1427,15.3405,560879.8115
2009-05-18 15:40:00,27.92,28.03,27.7,27.95,938839.636404444,15.335,15.3954,15.2141,15.3514,938839.6364
2009-05-18 15:50:00,27.95,28.01,27.82,27.91,2086297.8341375827,15.3514,15.3844,15.28,15.3295,2086297.8341
2009-05-19 09:30:00,27.58,27.85,27.27,27.57,394119.6274267759,15.1482,15.2965,14.978,15.1427,394119.6274
2009-05-19 09:40:00,27.59,27.61,27.38,27.51,184042.1950398384,15.1537,15.1647,15.0384,15.1098,184042.195
2009-05-19 09:50:00,27.53,27.61,27.25,27.49,223207.27191112103,15.1208,15.1647,14.967,15.0988,223207.2719
2009-05-19 10:00:00,27.48,27.87,27.47,27.86,372124.3407025025,15.0933,15.3075,15.0878,15.302,372124.3407
2009-05-19 10:10:00,27.85,27.95,27.75,27.82,320166.0868589384,15.2965,15.3514,15.2416,15.28,320166.0869
2009-05-19 10:20:00,27.83,28.12,27.61,28.08,345976.88250476937,15.2855,15.4448,15.1647,15.4228,345976.8825
2009-05-19 10:30:00,28.06,28.4,28.06,28.27,358433.39692514867,15.4119,15.5986,15.4119,15.5272,358433.3969
2009-05-19 10:40:00,28.27,28.38,28.19,28.27,256536.8645494333,15.5272,15.5876,15.4833,15.5272,256536.8645
2009-05-19 10:50:00,28.27,28.48,28.19,28.43,232409.381663113,15.5272,15.6425,15.4833,15.6151,232409.3817
2009-05-19 11:00:00,28.44,28.52,28.28,28.36,474245.314779486,15.6206,15.6645,15.5327,15.5766,474245.3148
2009-05-19 11:10:00,28.37,28.42,28.2,28.29,196498.7094602177,15.5821,15.6096,15.4888,15.5382,196498.7095
2009-05-19 11:20:00,28.29,28.42,28.25,28.4,159241.38704971384,15.5382,15.6096,15.5162,15.5986,159241.387
2009-05-19 11:30:00,28.4,28.58,28.36,28.52,185837.72864998315,15.5986,15.6975,15.5766,15.6645,185837.7286
2009-05-19 11:40:00,28.52,28.7,28.49,28.6,135226.1250140276,15.6645,15.7634,15.648,15.7085,135226.125
2009-05-19 11:50:00,28.6,28.61,28.3,28.33,263943.4406912804,15.7085,15.7139,15.5437,15.5602,263943.4407
2009-05-19 12:00:00,28.35,28.35,28.22,28.27,157894.73684210525,15.5711,15.5711,15.4997,15.5272,157894.7368
2009-05-19 12:10:00,28.29,28.47,28.27,28.44,303445.18011446524,15.5382,15.6371,15.5272,15.6206,303445.1801
2009-05-19 12:20:00,28.43,28.43,28.29,28.33,253731.34328358207,15.6151,15.6151,15.5382,15.5602,253731.3433
2009-05-19 12:30:00,28.33,28.34,28.06,28.19,157670.29514083714,15.5602,15.5657,15.4119,15.4833,157670.2951
2009-05-19 12:40:00,28.19,28.27,28.13,28.21,77656.82863876107,15.4833,15.5272,15.4503,15.4942,77656.8286
2009-05-19 12:50:00,28.21,28.22,28.07,28.08,117383.009763214,15.4942,15.4997,15.4174,15.4228,117383.0098
2009-05-19 13:00:00,28.06,28.3,28.06,28.3,146111.54752553024,15.4119,15.5437,15.4119,15.5437,146111.5475
2009-05-19 13:10:00,28.29,28.3,28.19,28.24,165750.1963864886,15.5382,15.5437,15.4833,15.5107,165750.1964
2009-05-19 13:20:00,28.24,28.38,28.2,28.21,159465.82875098192,15.5107,15.5876,15.4888,15.4942,159465.8288
2009-05-19 13:30:00,28.21,28.32,28.1,28.27,195488.72180451127,15.4942,15.5547,15.4338,15.5272,195488.7218
2009-05-19 13:40:00,28.31,28.34,28.11,28.2,219279.5421389294,15.5492,15.5657,15.4393,15.4888,219279.5421
2009-05-19 13:50:00,28.2,28.29,28.07,28.15,187969.92481203008,15.4888,15.5382,15.4174,15.4613,187969.9248
2009-05-19 14:00:00,28.16,28.19,27.84,27.94,358994.5011783189,15.4668,15.4833,15.291,15.346,358994.5012
2009-05-19 14:10:00,27.94,28.03,27.86,28.01,185276.62439681293,15.346,15.3954,15.302,15.3844,185276.6244
2009-05-19 14:20:00,28.0,28.25,28.0,28.2,218381.77533385705,15.3789,15.5162,15.3789,15.4888,218381.7753
2009-05-19 14:30:00,28.19,28.29,28.16,28.27,169565.70530804622,15.4833,15.5382,15.4668,15.5272,169565.7053
2009-05-19 14:40:00,28.27,28.43,28.27,28.41,285377.6231623836,15.5272,15.6151,15.5272,15.6041,285377.6232
2009-05-19 14:50:00,28.41,28.43,28.33,28.38,332622.6012793177,15.6041,15.6151,15.5602,15.5876,332622.6013
2009-05-19 15:00:00,28.38,28.63,28.37,28.6,343844.68634272245,15.5876,15.7249,15.5821,15.7085,343844.6863
2009-05-19 15:10:00,28.59,28.62,28.5,28.61,252833.5764785097,15.703,15.7194,15.6535,15.7139,252833.5765
2009-05-19 15:20:00,28.61,28.76,28.55,28.74,229828.3020985299,15.7139,15.7963,15.681,15.7854,229828.3021
2009-05-19 15:30:00,28.74,28.75,28.52,28.65,625855.6839860845,15.7854,15.7908,15.6645,15.7359,625855.684
2009-05-19 15:40:00,28.66,28.71,28.29,28.29,635731.1188418808,15.7414,15.7689,15.5382,15.5382,635731.1188
2009-05-19 15:50:00,28.3,28.35,27.93,28.08,1079901.245651442,15.5437,15.5711,15.3405,15.4228,1079901.2457
2009-05-20 09:30:00,28.73,28.96,28.32,28.82,434070.2502524969,15.7799,15.9062,15.5547,15.8293,434070.2503
2009-05-20 09:40:00,28.84,29.14,28.83,29.13,237795.9824935473,15.8403,16.005,15.8348,15.9996,237795.9825
2009-05-20 09:50:00,29.11,29.32,28.96,29.09,284928.73975984735,15.9886,16.1039,15.9062,15.9776,284928.7398
2009-05-20 10:00:00,29.09,29.22,28.92,28.99,210638.5366401077,15.9776,16.049,15.8842,15.9227,210638.5366
2009-05-20 10:10:00,28.99,28.99,28.76,28.84,357872.2926719784,15.9227,15.9227,15.7963,15.8403,357872.2927
2009-05-20 10:20:00,28.83,29.24,28.83,29.04,314442.8234766019,15.8348,16.06,15.8348,15.9501,314442.8235
2009-05-20 10:30:00,29.01,29.17,28.93,29.14,168667.93850297385,15.9336,16.0215,15.8897,16.005,168667.9385
2009-05-20 10:40:00,29.16,29.18,28.84,28.89,212434.0702502525,16.016,16.027,15.8403,15.8677,212434.0703
2009-05-20 10:50:00,28.89,28.94,28.6,28.67,416676.0184042195,15.8677,15.8952,15.7085,15.7469,416676.0184
2009-05-20 11:00:00,28.67,28.74,28.56,28.6,257995.7356076759,15.7469,15.7854,15.6865,15.7085,257995.7356
2009-05-20 11:10:00,28.6,28.6,28.3,28.34,226237.2348782404,15.7085,15.7085,15.5437,15.5657,226237.2349
2009-05-20 11:20:00,28.35,28.38,28.13,28.32,188082.1456626641,15.5711,15.5876,15.4503,15.5547,188082.1457
2009-05-20 11:30:00,28.33,28.59,28.32,28.57,157894.73684210525,15.5602,15.703,15.5547,15.692,157894.7368
2009-05-20 11:40:00,28.56,28.57,28.35,28.39,160812.4789585905,15.6865,15.692,15.5711,15.5931,160812.479
2009-05-20 11:50:00,28.4,28.44,27.86,27.9,338682.5272135563,15.5986,15.6206,15.302,15.324,338682.5272
2009-05-20 12:00:00,27.89,28.13,27.85,27.89,258781.28156211425,15.3185,15.4503,15.2965,15.3185,258781.2816
2009-05-20 12:10:00,27.89,28.28,27.87,28.27,301986.3090562226,15.3185,15.5327,15.3075,15.5272,301986.3091
2009-05-20 12:20:00,28.27,28.27,27.94,27.95,173044.5516777017,15.5272,15.5272,15.346,15.3514,173044.5517
2009-05-20 12:30:00,27.95,28.0,27.79,27.86,136348.3335203681,15.3514,15.3789,15.2636,15.302,136348.3335
2009-05-20 12:40:00,27.85,28.06,27.8,27.92,146223.76837616428,15.2965,15.4119,15.2691,15.335,146223.7684
2009-05-20 12:50:00,27.93,27.99,27.77,27.82,128605.09482661878,15.3405,15.3734,15.2526,15.28,128605.0948
2009-05-20 13:00:00,27.8,27.94,27.7,27.78,185613.28694871507,15.2691,15.346,15.2141,15.2581,185613.2869
2009-05-20 13:10:00,27.77,27.85,27.67,27.75,184378.85759174053,15.2526,15.2965,15.1977,15.2416,184378.8576
2009-05-20 13:20:00,27.75,28.0,27.67,27.97,114801.9301986309,15.2416,15.3789,15.1977,15.3624,114801.9302
2009-05-20 13:30:00,27.95,28.11,27.9,28.02,147682.6394344069,15.3514,15.4393,15.324,15.3899,147682.6394
2009-05-20 13:40:00,28.01,28.23,28.0,28.21,240601.50375939847,15.3844,15.5052,15.3789,15.4942,240601.5038
2009-05-20 13:50:00,28.2,28.22,28.08,28.09,81696.7792615868,15.4888,15.4997,15.4228,15.4283,81696.7793
2009-05-20 14:00:00,28.09,28.1,27.81,27.96,250252.4969139266,15.4283,15.4338,15.2746,15.3569,250252.4969
2009-05-20 14:10:00,27.95,28.03,27.73,28.03,242958.14162271348,15.3514,15.3954,15.2306,15.3954,242958.1416
2009-05-20 14:20:00,28.03,28.03,27.85,27.86,155874.7615306924,15.3954,15.3954,15.2965,15.302,155874.7615
2009-05-20 14:30:00,27.86,27.89,27.65,27.75,325328.2459881045,15.302,15.3185,15.1867,15.2416,325328.246
2009-05-20 14:40:00,27.75,27.88,27.67,27.72,200426.43923240932,15.2416,15.313,15.1977,15.2251,200426.4392
2009-05-20 14:50:00,27.73,27.78,27.62,27.71,257434.6313545057,15.2306,15.2581,15.1702,15.2196,257434.6314
2009-05-20 15:00:00,27.71,27.76,27.45,27.45,362024.4641454382,15.2196,15.2471,15.0768,15.0768,362024.4641
2009-05-20 15:10:00,27.45,27.45,27.2,27.32,309392.8851980698,15.0768,15.0768,14.9395,15.0054,309392.8852
2009-05-20 15:20:00,27.31,27.31,27.08,27.14,364829.9854112894,14.9999,14.9999,14.8736,14.9066,364829.9854
2009-05-20 15:30:00,27.14,27.29,27.03,27.17,424868.140500505,14.9066,14.9889,14.8461,14.923,424868.1405
2009-05-20 15:40:00,27.18,27.21,26.96,27.12,550892.1557625406,14.9285,14.945,14.8077,14.8956,550892.1558
2009-05-20 15:50:00,27.13,27.23,27.01,27.18,758612.9502861631,14.9011,14.956,14.8352,14.9285,758612.9503
2009-05-21 09:30:00,26.39,27.37,26.39,26.8,576702.9514083717,14.4946,15.0329,14.4946,14.7198,576702.9514
2009-05-21 09:40:00,26.81,27.03,26.67,26.96,390079.67680395016,14.7253,14.8461,14.6484,14.8077,390079.6768
2009-05-21 09:50:00,26.97,27.1,26.73,26.73,266973.4036583997,14.8132,14.8846,14.6814,14.6814,266973.4037
2009-05-21 10:00:00,26.74,27.47,26.65,27.43,455728.8744248681,14.6869,15.0878,14.6374,15.0658,455728.8744
2009-05-21 10:10:00,27.44,27.44,27.08,27.13,321512.7370665469,15.0713,15.0713,14.8736,14.9011,321512.7371
2009-05-21 10:20:00,27.13,27.21,26.87,26.87,302435.19245875883,14.9011,14.945,14.7583,14.7583,302435.1925
2009-05-21 10:30:00,26.86,26.88,26.73,26.78,251599.1471215352,14.7528,14.7638,14.6814,14.7088,251599.1471
2009-05-21 10:40:00,26.78,26.94,26.72,26.84,135675.0084165638,14.7088,14.7967,14.6759,14.7418,135675.0084
2009-05-21 10:50:00,26.84,26.85,26.63,26.65,114240.82594546066,14.7418,14.7473,14.6264,14.6374,114240.8259
2009-05-21 11:00:00,26.65,26.76,26.61,26.61,123667.37739872068,14.6374,14.6978,14.6155,14.6155,123667.3774
2009-05-21 11:10:00,26.6,26.72,26.59,26.67,202109.7519919201,14.61,14.6759,14.6045,14.6484,202109.752
2009-05-21 11:20:00,26.68,26.82,26.64,26.68,117046.34721131186,14.6539,14.7308,14.6319,14.6539,117046.3472
2009-05-21 11:30:00,26.67,26.84,26.62,26.82,147121.53518123666,14.6484,14.7418,14.6209,14.7308,147121.5352
2009-05-21 11:40:00,26.82,26.93,26.78,26.84,84502.300527438,14.7308,14.7912,14.7088,14.7418,84502.3005
2009-05-21 11:50:00,26.84,27.19,26.8,27.19,235327.12377959825,14.7418,14.934,14.7198,14.934,235327.1238
2009-05-21 12:00:00,27.18,27.22,26.95,26.96,131186.17439120187,14.9285,14.9505,14.8022,14.8077,131186.1744
2009-05-21 12:10:00,26.96,26.98,26.84,26.92,137133.87947480642,14.8077,14.8187,14.7418,14.7857,137133.8795
2009-05-21 12:20:00,26.91,26.99,26.89,26.97,65649.19762091797,14.7802,14.8242,14.7692,14.8132,65649.1976
2009-05-21 12:30:00,26.96,27.19,26.93,27.04,76759.0618336887,14.8077,14.934,14.7912,14.8516,76759.0618
2009-05-21 12:40:00,27.04,27.09,26.91,27.09,78442.3745931994,14.8516,14.8791,14.7802,14.8791,78442.3746
2009-05-21 12:50:00,27.09,27.13,26.93,27.11,79227.92054763775,14.8791,14.9011,14.7912,14.8901,79227.9205
2009-05-21 13:00:00,27.12,27.24,27.04,27.05,85287.84648187633,14.8956,14.9615,14.8516,14.8571,85287.8465
2009-05-21 13:10:00,27.05,27.11,26.81,26.81,81696.7792615868,14.8571,14.8901,14.7253,14.7253,81696.7793
2009-05-21 13:20:00,26.81,26.92,26.72,26.77,94714.39793513634,14.7253,14.7857,14.6759,14.7033,94714.3979
2009-05-21 13:30:00,26.79,26.86,26.68,26.72,104140.94938839636,14.7143,14.7528,14.6539,14.6759,104140.9494
2009-05-21 13:40:00,26.72,26.83,26.68,26.79,101896.5323757154,14.6759,14.7363,14.6539,14.7143,101896.5324
2009-05-21 13:50:00,26.79,26.79,26.62,26.72,132532.82459881046,14.7143,14.7143,14.6209,14.6759,132532.8246
2009-05-21 14:00:00,26.71,26.78,26.47,26.55,162832.45427000336,14.6704,14.7088,14.5386,14.5825,162832.4543
2009-05-21 14:10:00,26.55,26.61,26.43,26.55,121871.8437885759,14.5825,14.6155,14.5166,14.5825,121871.8438
2009-05-21 14:20:00,26.55,26.58,26.42,26.55,152171.4734597688,14.5825,14.599,14.5111,14.5825,152171.4735
2009-05-21 14:30:00,26.55,26.67,26.42,26.55,128268.43227471664,14.5825,14.6484,14.5111,14.5825,128268.4323
2009-05-21 14:40:00,26.55,26.57,26.43,26.52,170351.25126248455,14.5825,14.5935,14.5166,14.566,170351.2513
2009-05-21 14:50:00,26.5,26.69,26.48,26.69,108742.00426439232,14.555,14.6594,14.5441,14.6594,108742.0043
2009-05-21 15:00:00,26.69,26.74,26.55,26.56,118056.33486701827,14.6594,14.6869,14.5825,14.588,118056.3349
2009-05-21 15:10:00,26.58,26.7,26.47,26.62,206374.1443160139,14.599,14.6649,14.5386,14.6209,206374.1443
2009-05-21 15:20:00,26.62,26.65,26.45,26.54,263270.1155874761,14.6209,14.6374,14.5276,14.577,263270.1156
2009-05-21 15:30:00,26.54,26.86,26.54,26.73,322747.16642352147,14.577,14.7528,14.577,14.6814,322747.1664
2009-05-21 15:40:00,26.74,26.93,26.61,26.72,311637.3022107508,14.6869,14.7912,14.6155,14.6759,311637.3022
2009-05-21 15:50:00,26.73,27.07,26.66,27.0,637077.7690494894,14.6814,14.8681,14.6429,14.8297,637077.769
2009-05-22 09:30:00,27.25,27.45,26.72,26.9,342722.477836382,14.967,15.0768,14.6759,14.7747,342722.4778
2009-05-22 09:40:00,26.9,27.18,26.58,26.89,216810.68342498035,14.7747,14.9285,14.599,14.7692,216810.6834
2009-05-22 09:50:00,26.88,27.04,26.76,26.8,317023.90304118505,14.7638,14.8516,14.6978,14.7198,317023.903
2009-05-22 10:00:00,26.81,27.13,26.74,27.08,113791.94254292447,14.7253,14.9011,14.6869,14.8736,113791.9425
2009-05-22 10:10:00,27.08,27.18,27.02,27.14,212882.95365278868,14.8736,14.9285,14.8406,14.9066,212882.9537
2009-05-22 10:20:00,27.15,27.31,27.01,27.18,208506.34047806085,14.912,14.9999,14.8352,14.9285,208506.3405
2009-05-22 10:30:00,27.16,27.41,27.12,27.37,166086.85893839074,14.9175,15.0549,14.8956,15.0329,166086.8589
2009-05-22 10:40:00,27.37,27.61,27.37,27.52,145438.22242172595,15.0329,15.1647,15.0329,15.1153,145438.2224
2009-05-22 10:50:00,27.51,27.62,27.37,27.39,82594.54606665918,15.1098,15.1702,15.0329,15.0439,82594.5461
2009-05-22 11:00:00,27.4,27.4,27.29,27.35,176186.73549545504,15.0494,15.0494,14.9889,15.0219,176186.7355
2009-05-22 11:10:00,27.35,27.42,27.21,27.23,75749.07417798227,15.0219,15.0603,14.945,14.956,75749.0742
2009-05-22 11:20:00,27.23,27.26,27.13,27.18,94377.7353832342,14.956,14.9725,14.9011,14.9285,94377.7354
2009-05-22 11:30:00,27.18,27.26,27.12,27.17,82706.76691729322,14.9285,14.9725,14.8956,14.923,82706.7669
2009-05-22 11:40:00,27.17,27.21,27.13,27.15,67444.73123106273,14.923,14.945,14.9011,14.912,67444.7312
2009-05-22 11:50:00,27.15,27.18,26.98,27.13,71372.4610032544,14.912,14.9285,14.8187,14.9011,71372.461
2009-05-22 12:00:00,27.13,27.3,27.1,27.29,89888.90135787228,14.9011,14.9944,14.8846,14.9889,89888.9014
2009-05-22 12:10:00,27.29,27.37,27.18,27.24,62955.897205700814,14.9889,15.0329,14.9285,14.9615,62955.8972
2009-05-22 12:20:00,27.23,27.28,27.16,27.23,58691.504881607,14.956,14.9835,14.9175,14.956,58691.5049
2009-05-22 12:30:00,27.23,27.25,27.06,27.21,70474.69419818201,14.956,14.967,14.8626,14.945,70474.6942
2009-05-22 12:40:00,27.21,27.28,27.1,27.11,126472.89866457188,14.945,14.9835,14.8846,14.8901,126472.8987
2009-05-22 12:50:00,27.11,27.29,27.11,27.26,59589.271686679385,14.8901,14.9889,14.8901,14.9725,59589.2717
2009-05-22 13:00:00,27.25,27.36,27.21,27.29,66434.7435753563,14.967,15.0274,14.945,14.9889,66434.7436
2009-05-22 13:10:00,27.29,27.31,27.21,27.31,82033.44181348894,14.9889,14.9999,14.945,14.9999,82033.4418
2009-05-22 13:20:00,27.3,27.45,27.29,27.31,107732.01660868588,14.9944,15.0768,14.9889,14.9999,107732.0166
2009-05-22 13:30:00,27.32,27.37,27.16,27.3,105038.71619346876,15.0054,15.0329,14.9175,14.9944,105038.7162
2009-05-22 13:40:00,27.29,27.35,27.25,27.27,66098.08102345416,14.9889,15.0219,14.967,14.978,66098.081
2009-05-22 13:50:00,27.28,27.38,27.25,27.37,94714.39793513634,14.9835,15.0384,14.967,15.0329,94714.3979
2009-05-22 14:00:00,27.38,27.44,27.29,27.29,92133.31837055324,15.0384,15.0713,14.9889,14.9889,92133.3184
2009-05-22 14:10:00,27.29,27.3,27.14,27.21,149590.39389518573,14.9889,14.9944,14.9066,14.945,149590.3939
2009-05-22 14:20:00,27.21,27.27,27.18,27.21,73055.77376276512,14.945,14.978,14.9285,14.945,73055.7738
2009-05-22 14:30:00,27.2,27.26,27.18,27.24,64751.43081584558,14.9395,14.9725,14.9285,14.9615,64751.4308
2009-05-22 14:40:00,27.25,27.36,27.23,27.29,90001.12220850633,14.967,15.0274,14.956,14.9889,90001.1222
2009-05-22 14:50:00,27.27,27.37,27.24,27.33,77320.16608685894,14.978,15.0329,14.9615,15.0109,77320.1661
2009-05-22 15:00:00,27.34,27.34,27.21,27.34,84165.63797553585,15.0164,15.0164,14.945,15.0164,84165.638
2009-05-22 15:10:00,27.33,27.5,27.22,27.25,169902.36785994837,15.0109,15.1043,14.9505,14.967,169902.3679
2009-05-22 15:20:00,27.24,27.31,27.18,27.24,144652.67646728762,14.9615,14.9999,14.9285,14.9615,144652.6765
2009-05-22 15:30:00,27.24,27.4,27.22,27.33,128717.31567725285,14.9615,15.0494,14.9505,15.0109,128717.3157
2009-05-22 15:40:00,27.32,27.36,27.06,27.09,286050.94826618786,15.0054,15.0274,14.8626,14.8791,286050.9483
2009-05-22 15:50:00,27.09,27.11,26.81,26.95,569857.4795196947,14.8791,14.8901,14.7253,14.8022,569857.4795
2009-05-26 09:30:00,26.58,26.83,26.31,26.35,311749.5230613848,14.599,14.7363,14.4507,14.4727,311749.5231
2009-05-26 09:40:00,26.35,26.53,26.32,26.34,262596.7904836719,14.4727,14.5715,14.4562,14.4672,262596.7905
2009-05-26 09:50:00,26.36,26.47,26.24,26.44,217259.5668275165,14.4781,14.5386,14.4122,14.5221,217259.5668
2009-05-26 10:00:00,26.45,26.78,26.44,26.51,521602.51374705415,14.5276,14.7088,14.5221,14.5605,521602.5137
2009-05-26 10:10:00,26.53,26.88,26.52,26.83,446077.88127034,14.5715,14.7638,14.566,14.7363,446077.8813
2009-05-26 10:20:00,26.82,26.85,26.64,26.66,328694.871507126,14.7308,14.7473,14.6319,14.6429,328694.8715
2009-05-26 10:30:00,26.66,26.93,26.66,26.88,228144.9893390192,14.6429,14.7912,14.6429,14.7638,228144.9893
2009-05-26 10:40:00,26.93,26.99,26.82,26.82,177421.16485242956,14.7912,14.8242,14.7308,14.7308,177421.1649
2009-05-26 10:50:00,26.81,26.92,26.79,26.85,172146.78487262933,14.7253,14.7857,14.7143,14.7473,172146.7849
2009-05-26 11:00:00,26.83,26.91,26.8,26.83,133991.69565705306,14.7363,14.7802,14.7198,14.7363,133991.6957
2009-05-26 11:10:00,26.83,26.93,26.83,26.92,235327.12377959825,14.7363,14.7912,14.7363,14.7857,235327.1238
2009-05-26 11:20:00,26.91,27.06,26.89,27.05,197396.47626529008,14.7802,14.8626,14.7692,14.8571,197396.4763
2009-05-26 11:30:00,27.04,27.05,26.96,27.0,121422.96038603972,14.8516,14.8571,14.8077,14.8297,121422.9604
2009-05-26 11:40:00,27.01,27.03,26.96,26.99,124116.26080125688,14.8352,14.8461,14.8077,14.8242,124116.2608
2009-05-26 11:50:00,26.98,27.02,26.95,26.96,108517.56256312424,14.8187,14.8406,14.8022,14.8077,108517.5626
2009-05-26 12:00:00,26.96,27.01,26.91,27.01,121310.73953540568,14.8077,14.8352,14.7802,14.8352,121310.7395
2009-05-26 12:10:00,27.01,27.04,26.96,27.03,185837.72864998315,14.8352,14.8516,14.8077,14.8461,185837.7286
2009-05-26 12:20:00,27.02,27.27,27.02,27.21,189204.3541690046,14.8406,14.978,14.8406,14.945,189204.3542
2009-05-26 12:30:00,27.21,27.24,27.04,27.08,119739.647626529,14.945,14.9615,14.8516,14.8736,119739.6476
2009-05-26 12:40:00,27.08,27.11,26.93,27.1,160812.4789585905,14.8736,14.8901,14.7912,14.8846,160812.479
2009-05-26 12:50:00,27.1,27.11,27.05,27.08,216025.137470542,14.8846,14.8901,14.8571,14.8736,216025.1375
2009-05-26 13:00:00,27.08,27.18,27.05,27.13,181012.2320727191,14.8736,14.9285,14.8571,14.9011,181012.2321
2009-05-26 13:10:00,27.12,27.13,27.04,27.06,135113.90416339354,14.8956,14.9011,14.8516,14.8626,135113.9042
2009-05-26 13:20:00,27.07,27.09,26.95,27.04,121535.18123667376,14.8681,14.8791,14.8022,14.8516,121535.1812
2009-05-26 13:30:00,27.04,27.12,26.99,27.08,162720.23341936932,14.8516,14.8956,14.8242,14.8736,162720.2334
2009-05-26 13:40:00,27.07,27.13,27.04,27.04,183817.7533385703,14.8681,14.9011,14.8516,14.8516,183817.7533
2009-05-26 13:50:00,27.04,27.12,27.04,27.09,100100.99876557064,14.8516,14.8956,14.8516,14.8791,100100.9988
2009-05-26 14:00:00,27.09,27.19,27.07,27.09,162832.45427000336,14.8791,14.934,14.8681,14.8791,162832.4543
2009-05-26 14:10:00,27.09,27.13,26.99,27.13,177870.04825496578,14.8791,14.9011,14.8242,14.9011,177870.0483
2009-05-26 14:20:00,27.13,27.14,27.04,27.1,130737.29098866569,14.9011,14.9066,14.8516,14.8846,130737.291
2009-05-26 14:30:00,27.1,27.14,27.09,27.13,157109.19088766692,14.8846,14.9066,14.8791,14.9011,157109.1909
2009-05-26 14:40:00,27.13,27.25,27.13,27.15,164066.88362697788,14.9011,14.967,14.9011,14.912,164066.8836
2009-05-26 14:50:00,27.14,27.17,26.94,27.0,218606.2170351252,14.9066,14.923,14.7967,14.8297,218606.217
2009-05-26 15:00:00,27.0,27.13,27.0,27.09,188531.0290652003,14.8297,14.9011,14.8297,14.8791,188531.0291
2009-05-26 15:10:00,27.09,27.14,26.9,26.92,316462.7987880148,14.8791,14.9066,14.7747,14.7857,316462.7988
2009-05-26 15:20:00,26.92,27.05,26.91,26.97,337672.5395578498,14.7857,14.8571,14.7802,14.8132,337672.5396
2009-05-26 15:30:00,26.97,27.21,26.94,27.2,306699.5847828526,14.8132,14.945,14.7967,14.9395,306699.5848
2009-05-26 15:40:00,27.2,27.25,27.04,27.18,496577.2640556615,14.9395,14.967,14.8516,14.9285,496577.2641
2009-05-26 15:50:00,27.18,27.41,27.12,27.32,884075.8612950286,14.9285,15.0549,14.8956,15.0054,884075.8613
2009-05-27 09:30:00,27.93,28.0,27.54,27.6,423521.4902928964,15.3405,15.3789,15.1263,15.1592,423521.4903
2009-05-27 09:40:00,27.61,27.78,27.6,27.62,326787.1170463472,15.1647,15.2581,15.1592,15.1702,326787.117
2009-05-27 09:50:00,27.62,27.74,27.61,27.72,136684.9960722702,15.1702,15.2361,15.1647,15.2251,136684.9961
2009-05-27 10:00:00,27.72,27.81,27.45,27.54,366737.7398720682,15.2251,15.2746,15.0768,15.1263,366737.7399
2009-05-27 10:10:00,27.55,27.79,27.52,27.71,243519.24587588373,15.1317,15.2636,15.1153,15.2196,243519.2459
2009-05-27 10:20:00,27.72,27.77,27.62,27.67,240713.7246100325,15.2251,15.2526,15.1702,15.1977,240713.7246
2009-05-27 10:30:00,27.68,27.74,27.58,27.58,178767.81506003815,15.2031,15.2361,15.1482,15.1482,178767.8151
2009-05-27 10:40:00,27.58,27.67,27.54,27.61,222309.5051060487,15.1482,15.1977,15.1263,15.1647,222309.5051
2009-05-27 10:50:00,27.62,27.64,27.58,27.62,237571.5407922792,15.1702,15.1812,15.1482,15.1702,237571.5408
2009-05-27 11:00:00,27.62,27.72,27.59,27.72,200763.1017843116,15.1702,15.2251,15.1537,15.2251,200763.1018
2009-05-27 11:10:00,27.72,27.83,27.69,27.8,256985.74795196948,15.2251,15.2855,15.2086,15.2691,256985.748
2009-05-27 11:20:00,27.8,28.05,27.72,27.97,283582.0895522388,15.2691,15.4064,15.2251,15.3624,283582.0896
2009-05-27 11:30:00,27.96,28.05,27.61,27.96,211087.4200426439,15.3569,15.4064,15.1647,15.3569,211087.42
2009-05-27 11:40:00,27.95,27.99,27.83,27.86,113006.39658848614,15.3514,15.3734,15.2855,15.302,113006.3966
2009-05-27 11:50:00,27.87,27.98,27.84,27.97,97183.2566490854,15.3075,15.3679,15.291,15.3624,97183.2566
2009-05-27 12:00:00,27.97,27.99,27.84,27.97,176186.73549545504,15.3624,15.3734,15.291,15.3624,176186.7355
2009-05-27 12:10:00,27.98,28.03,27.91,27.96,161934.68746493096,15.3679,15.3954,15.3295,15.3569,161934.6875
2009-05-27 12:20:00,27.97,27.98,27.87,27.9,122208.50634047804,15.3624,15.3679,15.3075,15.324,122208.5063
2009-05-27 12:30:00,27.91,27.96,27.79,27.8,101223.20727191112,15.3295,15.3569,15.2636,15.2691,101223.2073
2009-05-27 12:40:00,27.8,27.87,27.7,27.77,97744.36090225563,15.2691,15.3075,15.2141,15.2526,97744.3609
2009-05-27 12:50:00,27.77,27.79,27.59,27.71,105150.9370441028,15.2526,15.2636,15.1537,15.2196,105150.937
2009-05-27 13:00:00,27.72,27.84,27.67,27.77,103804.2868364942,15.2251,15.291,15.1977,15.2526,103804.2868
2009-05-27 13:10:00,27.78,27.83,27.75,27.8,58803.72573224104,15.2581,15.2855,15.2416,15.2691,58803.7257
2009-05-27 13:20:00,27.81,27.86,27.76,27.82,103018.74088205588,15.2746,15.302,15.2471,15.28,103018.7409
2009-05-27 13:30:00,27.83,27.83,27.52,27.54,177757.8274043317,15.2855,15.2855,15.1153,15.1263,177757.8274
2009-05-27 13:40:00,27.54,27.58,27.44,27.44,152283.69431040288,15.1263,15.1482,15.0713,15.0713,152283.6943
2009-05-27 13:50:00,27.44,27.45,27.21,27.37,258107.95645831,15.0713,15.0768,14.945,15.0329,258107.9565
2009-05-27 14:00:00,27.37,27.37,26.94,27.04,176074.514644821,15.0329,15.0329,14.7967,14.8516,176074.5146
2009-05-27 14:10:00,27.04,27.14,26.96,27.05,154415.89047244977,14.8516,14.9066,14.8077,14.8571,154415.8905
2009-05-27 14:20:00,27.04,27.04,26.75,26.95,170800.13466502074,14.8516,14.8516,14.6923,14.8022,170800.1347
2009-05-27 14:30:00,26.95,27.07,26.87,27.05,115250.81360116709,14.8022,14.8681,14.7583,14.8571,115250.8136
2009-05-27 14:40:00,27.06,27.22,26.96,27.13,149365.95219391762,14.8626,14.9505,14.8077,14.9011,149365.9522
2009-05-27 14:50:00,27.13,27.16,26.97,26.99,126921.78206710806,14.9011,14.9175,14.8132,14.8242,126921.7821
2009-05-27 15:00:00,27.0,27.06,26.95,26.99,97632.14005162158,14.8297,14.8626,14.8022,14.8242,97632.1401
2009-05-27 15:10:00,26.98,26.99,26.69,26.71,338794.7480641903,14.8187,14.8242,14.6594,14.6704,338794.7481
2009-05-27 15:20:00,26.71,26.79,26.47,26.55,376164.2913253282,14.6704,14.7143,14.5386,14.5825,376164.2913
2009-05-27 15:30:00,26.56,26.66,26.42,26.44,324879.3625855684,14.588,14.6429,14.5111,14.5221,324879.3626
2009-05-27 15:40:00,26.44,26.85,26.43,26.65,439456.8510829312,14.5221,14.7473,14.5166,14.6374,439456.8511
2009-05-27 15:50:00,26.65,26.71,26.36,26.41,894175.7378520928,14.6374,14.6704,14.4781,14.5056,894175.7379
2009-05-28 09:30:00,26.64,27.23,26.64,27.23,295365.2788688138,14.6319,14.956,14.6319,14.956,295365.2789
2009-05-28 09:40:00,27.22,27.41,27.04,27.29,276961.05936483,14.9505,15.0549,14.8516,14.9889,276961.0594
2009-05-28 09:50:00,27.29,27.48,27.21,27.38,219279.5421389294,14.9889,15.0933,14.945,15.0384,219279.5421
2009-05-28 10:00:00,27.38,27.4,26.58,26.7,398720.68230277183,15.0384,15.0494,14.599,14.6649,398720.6823
2009-05-28 10:10:00,26.7,26.77,26.48,26.72,229154.9769947256,14.6649,14.7033,14.5441,14.6759,229154.977
2009-05-28 10:20:00,26.72,26.72,26.45,26.47,146897.09347996858,14.6759,14.6759,14.5276,14.5386,146897.0935
2009-05-28 10:30:00,26.46,26.78,26.46,26.71,179665.58186511052,14.5331,14.7088,14.5331,14.6704,179665.5819
2009-05-28 10:40:00,26.71,26.82,26.64,26.8,184491.0784423746,14.6704,14.7308,14.6319,14.7198,184491.0784
2009-05-28 10:50:00,26.8,26.89,26.73,26.88,147009.31433060262,14.7198,14.7692,14.6814,14.7638,147009.3143
2009-05-28 11:00:00,26.87,27.13,26.86,27.06,129278.41993042309,14.7583,14.9011,14.7528,14.8626,129278.4199
2009-05-28 11:10:00,27.06,27.2,26.98,27.05,129278.41993042309,14.8626,14.9395,14.8187,14.8571,129278.4199
2009-05-28 11:20:00,27.04,27.22,27.0,27.13,84277.8588261699,14.8516,14.9505,14.8297,14.9011,84277.8588
2009-05-28 11:30:00,27.13,27.2,27.09,27.09,47581.64066883627,14.9011,14.9395,14.8791,14.8791,47581.6407
2009-05-28 11:40:00,27.09,27.22,27.03,27.22,51060.48703849175,14.8791,14.9505,14.8461,14.9505,51060.487
2009-05-28 11:50:00,27.22,27.31,27.18,27.27,79452.36224890585,14.9505,14.9999,14.9285,14.978,79452.3622
2009-05-28 12:00:00,27.28,27.32,26.98,27.01,92582.20177308944,14.9835,15.0054,14.8187,14.8352,92582.2018
2009-05-28 12:10:00,26.99,27.09,26.85,26.85,73616.87801593536,14.8242,14.8791,14.7473,14.7473,73616.878
2009-05-28 12:20:00,26.84,26.84,26.71,26.74,205700.8192122096,14.7418,14.7418,14.6704,14.6869,205700.8192
2009-05-28 12:30:00,26.73,26.85,26.72,26.78,50948.2661878577,14.6814,14.7473,14.6759,14.7088,50948.2662
2009-05-28 12:40:00,26.79,26.84,26.69,26.75,83155.65031982942,14.7143,14.7418,14.6594,14.6923,83155.6503
2009-05-28 12:50:00,26.75,26.78,26.62,26.75,143081.58455841095,14.6923,14.7088,14.6209,14.6923,143081.5846
2009-05-28 13:00:00,26.76,27.04,26.68,26.87,136909.43777353832,14.6978,14.8516,14.6539,14.7583,136909.4378
2009-05-28 13:10:00,26.87,27.23,26.87,27.21,156772.52833576477,14.7583,14.956,14.7583,14.945,156772.5283
2009-05-28 13:20:00,27.21,27.27,27.04,27.07,128380.65312535068,14.945,14.978,14.8516,14.8681,128380.6531
2009-05-28 13:30:00,27.08,27.32,27.02,27.25,145774.8849736281,14.8736,15.0054,14.8406,14.967,145774.885
2009-05-28 13:40:00,27.26,27.3,27.16,27.22,91347.77241611492,14.9725,14.9944,14.9175,14.9505,91347.7724
2009-05-28 13:50:00,27.22,27.27,27.02,27.21,105263.15789473684,14.9505,14.978,14.8406,14.945,105263.1579
2009-05-28 14:00:00,27.21,27.29,27.17,27.21,133542.81225451687,14.945,14.9889,14.923,14.945,133542.8123
2009-05-28 14:10:00,27.21,27.42,27.19,27.38,202446.41454382223,14.945,15.0603,14.934,15.0384,202446.4145
2009-05-28 14:20:00,27.38,27.62,27.35,27.52,145999.32667489618,15.0384,15.1702,15.0219,15.1153,145999.3267
2009-05-28 14:30:00,27.53,27.62,27.47,27.49,147009.31433060262,15.1208,15.1702,15.0878,15.0988,147009.3143
2009-05-28 14:40:00,27.48,27.55,27.42,27.49,161036.9206598586,15.0933,15.1317,15.0603,15.0988,161036.9207
2009-05-28 14:50:00,27.49,27.62,27.42,27.54,207608.5736729884,15.0988,15.1702,15.0603,15.1263,207608.5737
2009-05-28 15:00:00,27.54,27.62,27.49,27.56,128605.09482661878,15.1263,15.1702,15.0988,15.1372,128605.0948
2009-05-28 15:10:00,27.55,27.56,27.36,27.49,187408.82055885985,15.1317,15.1372,15.0274,15.0988,187408.8206
2009-05-28 15:20:00,27.49,27.53,27.35,27.53,182583.32398159572,15.0988,15.1208,15.0219,15.1208,182583.324
2009-05-28 15:30:00,27.52,27.62,27.47,27.6,271125.57513185946,15.1153,15.1702,15.0878,15.1592,271125.5751
2009-05-28 15:40:00,27.6,27.62,27.43,27.54,277522.1636180002,15.1592,15.1702,15.0658,15.1263,277522.1636
2009-05-28 15:50:00,27.55,27.77,27.5,27.66,911345.527999102,15.1317,15.2526,15.1043,15.1922,911345.528
2009-05-29 09:30:00,27.94,28.07,27.37,27.47,369767.7028391875,15.346,15.4174,15.0329,15.0878,369767.7028
2009-05-29 09:40:00,27.49,27.71,27.37,27.41,299293.0086410055,15.0988,15.2196,15.0329,15.0549,299293.0086
2009-05-29 09:50:00,27.4,27.4,27.01,27.02,306475.14308158454,15.0494,15.0494,14.8352,14.8406,306475.1431
2009-05-29 10:00:00,27.04,27.29,26.97,27.2,381326.4504544945,14.8516,14.9889,14.8132,14.9395,381326.4505
2009-05-29 10:10:00,27.2,27.37,27.13,27.34,254965.7726405566,14.9395,15.0329,14.9011,15.0164,254965.7726
2009-05-29 10:20:00,27.34,27.62,27.31,27.62,294691.9537650096,15.0164,15.1702,14.9999,15.1702,294691.9538
2009-05-29 10:30:00,27.62,27.62,27.37,27.5,176298.9563460891,15.1702,15.1702,15.0329,15.1043,176298.9563
2009-05-29 10:40:00,27.49,27.49,27.15,27.24,166423.5214902929,15.0988,15.0988,14.912,14.9615,166423.5215
2009-05-29 10:50:00,27.26,27.34,27.2,27.3,100437.66131747278,14.9725,15.0164,14.9395,14.9944,100437.6613
2009-05-29 11:00:00,27.31,27.33,27.18,27.21,122208.50634047804,14.9999,15.0109,14.9285,14.945,122208.5063
2009-05-29 11:10:00,27.21,27.24,27.14,27.21,62731.45550443272,14.945,14.9615,14.9066,14.945,62731.4555
2009-05-29 11:20:00,27.21,27.42,27.2,27.21,99764.33621366847,14.945,15.0603,14.9395,14.945,99764.3362
2009-05-29 11:30:00,27.23,27.29,27.17,27.23,97295.47749971945,14.956,14.9889,14.923,14.956,97295.4775
2009-05-29 11:40:00,27.23,27.41,27.22,27.39,87868.92604645943,14.956,15.0549,14.9505,15.0439,87868.926
2009-05-29 11:50:00,27.38,27.43,27.22,27.24,107283.1332061497,15.0384,15.0658,14.9505,14.9615,107283.1332
2009-05-29 12:00:00,27.25,27.35,27.25,27.31,104028.7285377623,14.967,15.0219,14.967,14.9999,104028.7285
2009-05-29 12:10:00,27.31,27.37,27.29,27.34,104702.0536415666,14.9999,15.0329,14.9889,15.0164,104702.0536
2009-05-29 12:20:00,27.34,27.37,27.28,27.3,102233.19492761754,15.0164,15.0329,14.9835,14.9944,102233.1949
2009-05-29 12:30:00,27.3,27.37,27.28,27.31,87420.04264392324,14.9944,15.0329,14.9835,14.9999,87420.0426
2009-05-29 12:40:00,27.29,27.35,27.24,27.3,81135.67500841655,14.9889,15.0219,14.9615,14.9944,81135.675
2009-05-29 12:50:00,27.32,27.43,27.29,27.38,44888.34025361912,15.0054,15.0658,14.9889,15.0384,44888.3403
2009-05-29 13:00:00,27.38,27.45,27.37,27.41,58467.0631803389,15.0384,15.0768,15.0329,15.0549,58467.0632
2009-05-29 13:10:00,27.41,27.46,27.39,27.42,37369.54326113792,15.0549,15.0823,15.0439,15.0603,37369.5433
2009-05-29 13:20:00,27.43,27.48,27.4,27.46,42531.70239030412,15.0658,15.0933,15.0494,15.0823,42531.7024
2009-05-29 13:30:00,27.45,27.61,27.45,27.56,79676.80395017394,15.0768,15.1647,15.0768,15.1372,79676.804
2009-05-29 13:40:00,27.57,27.63,27.54,27.54,76646.84098305464,15.1427,15.1757,15.1263,15.1263,76646.841
2009-05-29 13:50:00,27.54,27.56,27.45,27.54,71148.0193019863,15.1263,15.1372,15.0768,15.1263,71148.0193
2009-05-29 14:00:00,27.55,27.62,27.49,27.6,133318.3705532488,15.1317,15.1702,15.0988,15.1592,133318.3706
2009-05-29 14:10:00,27.6,27.64,27.6,27.64,134552.79991022332,15.1592,15.1812,15.1592,15.1812,134552.7999
2009-05-29 14:20:00,27.62,27.65,27.5,27.58,121871.8437885759,15.1702,15.1867,15.1043,15.1482,121871.8438
2009-05-29 14:30:00,27.59,27.61,27.5,27.51,90225.56390977444,15.1537,15.1647,15.1043,15.1098,90225.5639
2009-05-29 14:40:00,27.51,27.53,27.45,27.5,153518.1236673774,15.1098,15.1208,15.0768,15.1043,153518.1237
2009-05-29 14:50:00,27.5,27.61,27.4,27.59,170126.80956121648,15.1043,15.1647,15.0494,15.1537,170126.8096
2009-05-29 15:00:00,27.6,27.7,27.56,27.69,228369.43104028728,15.1592,15.2141,15.1372,15.2086,228369.431
2009-05-29 15:10:00,27.7,27.76,27.61,27.76,240264.8412074964,15.2141,15.2471,15.1647,15.2471,240264.8412
2009-05-29 15:20:00,27.76,27.85,27.69,27.78,253619.12243294803,15.2471,15.2965,15.2086,15.2581,253619.1224
2009-05-29 15:30:00,27.78,27.79,27.61,27.75,430254.7413309393,15.2581,15.2636,15.1647,15.2416,430254.7413
2009-05-29 15:40:00,27.75,28.0,27.71,27.95,488048.4794074739,15.2416,15.3789,15.2196,15.3514,488048.4794
2009-05-29 15:50:00,27.95,28.24,27.93,28.07,1421501.5149814836,15.3514,15.5107,15.3405,15.4174,1421501.515
2009-06-01 09:30:00,28.46,28.77,28.13,28.28,333520.36808439007,15.6316,15.8018,15.4503,15.5327,333520.3681
2009-06-01 09:40:00,28.28,28.72,28.25,28.47,230164.96465043203,15.5327,15.7744,15.5162,15.6371,230164.9647
2009-06-01 09:50:00,28.48,28.59,28.4,28.4,432723.6000448883,15.6425,15.703,15.5986,15.5986,432723.6
2009-06-01 10:00:00,28.41,28.69,28.34,28.37,455953.3161261362,15.6041,15.7579,15.5657,15.5821,455953.3161
2009-06-01 10:10:00,28.38,28.66,28.34,28.64,216810.68342498035,15.5876,15.7414,15.5657,15.7304,216810.6834
2009-06-01 10:20:00,28.64,28.72,28.44,28.49,200314.2183817753,15.7304,15.7744,15.6206,15.648,200314.2184
2009-06-01 10:30:00,28.5,28.65,28.43,28.62,194478.73414880483,15.6535,15.7359,15.6151,15.7194,194478.7341
2009-06-01 10:40:00,28.62,28.65,28.27,28.29,214117.3830097632,15.7194,15.7359,15.5272,15.5382,214117.383
2009-06-01 10:50:00,28.29,28.36,28.16,28.23,332622.6012793177,15.5382,15.5766,15.4668,15.5052,332622.6013
2009-06-01 11:00:00,28.23,28.27,28.19,28.19,169004.601054876,15.5052,15.5272,15.4833,15.4833,169004.6011
2009-06-01 11:10:00,28.2,28.28,28.2,28.26,83267.87117046346,15.4888,15.5327,15.4888,15.5217,83267.8712
2009-06-01 11:20:00,28.25,28.41,28.23,28.36,123555.15654808664,15.5162,15.6041,15.5052,15.5766,123555.1565
2009-06-01 11:30:00,28.35,28.4,28.2,28.36,101110.98642127706,15.5711,15.5986,15.4888,15.5766,101110.9864
2009-06-01 11:40:00,28.36,28.38,28.34,28.35,73055.77376276512,15.5766,15.5876,15.5657,15.5711,73055.7738
2009-06-01 11:50:00,28.35,28.46,28.27,28.4,77881.27034002918,15.5711,15.6316,15.5272,15.5986,77881.2703
2009-06-01 12:00:00,28.4,28.43,28.32,28.35,59364.829985411285,15.5986,15.6151,15.5547,15.5711,59364.83
2009-06-01 12:10:00,28.36,28.47,28.36,28.47,69128.04399057344,15.5766,15.6371,15.5766,15.6371,69128.044
2009-06-01 12:20:00,28.46,28.59,28.46,28.56,117270.78891257996,15.6316,15.703,15.6316,15.6865,117270.7889
2009-06-01 12:30:00,28.56,28.62,28.5,28.51,146448.2100774324,15.6865,15.7194,15.6535,15.659,146448.2101
2009-06-01 12:40:00,28.52,28.55,28.5,28.55,122657.38974301424,15.6645,15.681,15.6535,15.681,122657.3897
2009-06-01 12:50:00,28.54,28.55,28.29,28.37,168331.2759510717,15.6755,15.681,15.5382,15.5821,168331.276
2009-06-01 13:00:00,28.36,28.41,28.29,28.34,112445.2923353159,15.5766,15.6041,15.5382,15.5657,112445.2923
2009-06-01 13:10:00,28.34,28.39,28.3,28.33,103692.06598586016,15.5657,15.5931,15.5437,15.5602,103692.066
2009-06-01 13:20:00,28.33,28.38,28.32,28.37,73729.0988665694,15.5602,15.5876,15.5547,15.5821,73729.0989
2009-06-01 13:30:00,28.37,28.38,28.31,28.37,95275.50218830658,15.5821,15.5876,15.5492,15.5821,95275.5022
2009-06-01 13:40:00,28.38,28.41,28.34,28.39,186174.3912018853,15.5876,15.6041,15.5657,15.5931,186174.3912
2009-06-01 13:50:00,28.39,28.52,28.35,28.44,152957.01941420714,15.5931,15.6645,15.5711,15.6206,152957.0194
2009-06-01 14:00:00,28.44,28.54,28.44,28.45,205700.8192122096,15.6206,15.6755,15.6206,15.6261,205700.8192
2009-06-01 14:10:00,28.45,28.52,28.36,28.36,194254.29244753675,15.6261,15.6645,15.5766,15.5766,194254.2924
2009-06-01 14:20:00,28.37,28.38,28.27,28.3,206486.365166648,15.5821,15.5876,15.5272,15.5437,206486.3652
2009-06-01 14:30:00,28.29,28.31,28.1,28.23,181461.1154752553,15.5382,15.5492,15.4338,15.5052,181461.1155
2009-06-01 14:40:00,28.24,28.24,27.96,28.02,250476.9386151947,15.5107,15.5107,15.3569,15.3899,250476.9386
2009-06-01 14:50:00,28.03,28.04,27.77,27.86,284143.193805409,15.3954,15.4009,15.2526,15.302,284143.1938
2009-06-01 15:00:00,27.86,27.99,27.86,27.9,158119.17854337336,15.302,15.3734,15.302,15.324,158119.1785
2009-06-01 15:10:00,27.9,27.92,27.68,27.73,227022.7808326787,15.324,15.335,15.2031,15.2306,227022.7808
2009-06-01 15:20:00,27.72,28.03,27.72,28.02,283469.8687016047,15.2251,15.3954,15.2251,15.3899,283469.8687
2009-06-01 15:30:00,28.03,28.19,27.94,28.11,427224.77836382,15.3954,15.4833,15.346,15.4393,427224.7784
2009-06-01 15:40:00,28.11,28.34,28.05,28.2,453933.34081472334,15.4393,15.5657,15.4064,15.4888,453933.3408
2009-06-01 15:50:00,28.2,28.45,27.94,28.12,1248793.6258556838,15.4888,15.6261,15.346,15.4448,1248793.6259
2009-06-02 09:30:00,27.91,28.55,27.91,28.52,350577.93738076533,15.3295,15.681,15.3295,15.6645,350577.9374
2009-06-02 09:40:00,28.53,28.64,28.21,28.37,206374.1443160139,15.67,15.7304,15.4942,15.5821,206374.1443
2009-06-02 09:50:00,28.37,28.52,28.31,28.39,178094.48995623385,15.5821,15.6645,15.5492,15.5931,178094.49
2009-06-02 10:00:00,28.39,28.74,28.39,28.74,383907.53001907753,15.5931,15.7854,15.5931,15.7854,383907.53
2009-06-02 10:10:00,28.73,28.81,28.54,28.76,369879.9236898216,15.7799,15.8238,15.6755,15.7963,369879.9237
2009-06-02 10:20:00,28.76,28.96,28.74,28.91,262821.23218494,15.7963,15.9062,15.7854,15.8787,262821.2322
2009-06-02 10:30:00,28.91,29.17,28.74,28.77,231287.1731567725,15.8787,16.0215,15.7854,15.8018,231287.1732
2009-06-02 10:40:00,28.76,28.81,28.64,28.72,161149.14151049263,15.7963,15.8238,15.7304,15.7744,161149.1415
2009-06-02 10:50:00,28.73,28.76,28.51,28.69,223431.7136123892,15.7799,15.7963,15.659,15.7579,223431.7136
2009-06-02 11:00:00,28.69,28.76,28.61,28.67,143306.02625967903,15.7579,15.7963,15.7139,15.7469,143306.0263
2009-06-02 11:10:00,28.64,28.73,28.54,28.72,106609.8081023454,15.7304,15.7799,15.6755,15.7744,106609.8081
2009-06-02 11:20:00,28.72,28.75,28.5,28.5,132757.26630007854,15.7744,15.7908,15.6535,15.6535,132757.2663
2009-06-02 11:30:00,28.5,28.6,28.45,28.53,265626.7534507911,15.6535,15.7085,15.6261,15.67,265626.7535
2009-06-02 11:40:00,28.52,28.71,28.52,28.62,138817.19223431713,15.6645,15.7689,15.6645,15.7194,138817.1922
2009-06-02 11:50:00,28.63,28.74,28.61,28.66,99315.4528111323,15.7249,15.7854,15.7139,15.7414,99315.4528
2009-06-02 12:00:00,28.67,28.76,28.67,28.73,106722.02895297944,15.7469,15.7963,15.7469,15.7799,106722.029
2009-06-02 12:10:00,28.72,28.87,28.69,28.85,77320.16608685894,15.7744,15.8568,15.7579,15.8458,77320.1661
2009-06-02 12:20:00,28.85,28.86,28.56,28.58,134777.2416114914,15.8458,15.8513,15.6865,15.6975,134777.2416
2009-06-02 12:30:00,28.59,28.69,28.58,28.68,57905.95892716866,15.703,15.7579,15.6975,15.7524,57905.9589
2009-06-02 12:40:00,28.68,28.68,28.57,28.65,53641.56660307485,15.7524,15.7524,15.692,15.7359,53641.5666
2009-06-02 12:50:00,28.65,28.76,28.61,28.68,86185.6132869487,15.7359,15.7963,15.7139,15.7524,86185.6133
2009-06-02 13:00:00,28.68,28.71,28.62,28.64,68791.3814386713,15.7524,15.7689,15.7194,15.7304,68791.3814
2009-06-02 13:10:00,28.64,28.67,28.56,28.6,101447.6489731792,15.7304,15.7469,15.6865,15.7085,101447.649
2009-06-02 13:20:00,28.61,28.76,28.6,28.75,117495.23061384803,15.7139,15.7963,15.7085,15.7908,117495.2306
2009-06-02 13:30:00,28.74,28.76,28.62,28.67,110537.53787453708,15.7854,15.7963,15.7194,15.7469,110537.5379
2009-06-02 13:40:00,28.66,28.8,28.64,28.68,179328.91931320835,15.7414,15.8183,15.7304,15.7524,179328.9193
2009-06-02 13:50:00,28.68,28.74,28.59,28.7,106946.47065424756,15.7524,15.7854,15.703,15.7634,106946.4707
2009-06-02 14:00:00,28.7,28.72,28.53,28.7,139153.85478621928,15.7634,15.7744,15.67,15.7634,139153.8548
2009-06-02 14:10:00,28.69,28.86,28.65,28.84,195376.50095387723,15.7579,15.8513,15.7359,15.8403,195376.501
2009-06-02 14:20:00,28.84,28.92,28.72,28.73,125575.13185949948,15.8403,15.8842,15.7744,15.7799,125575.1319
2009-06-02 14:30:00,28.74,28.81,28.66,28.71,109415.3293681966,15.7854,15.8238,15.7414,15.7689,109415.3294
2009-06-02 14:40:00,28.7,28.85,28.68,28.76,174391.2018853103,15.7634,15.8458,15.7524,15.7963,174391.2019
2009-06-02 14:50:00,28.75,28.85,28.7,28.75,138817.19223431713,15.7908,15.8458,15.7634,15.7908,138817.1922
2009-06-02 15:00:00,28.73,28.96,28.73,28.91,289529.7946358433,15.7799,15.9062,15.7799,15.8787,289529.7946
2009-06-02 15:10:00,28.91,28.95,28.76,28.84,260240.15262035685,15.8787,15.9007,15.7963,15.8403,260240.1526
2009-06-02 15:20:00,28.83,28.91,28.72,28.76,317023.90304118505,15.8348,15.8787,15.7744,15.7963,317023.903
2009-06-02 15:30:00,28.76,28.9,28.67,28.81,312310.62731455505,15.7963,15.8732,15.7469,15.8238,312310.6273
2009-06-02 15:40:00,28.82,28.84,28.64,28.74,476265.29009089887,15.8293,15.8403,15.7304,15.7854,476265.2901
2009-06-02 15:50:00,28.75,28.78,28.41,28.5,760408.4838963079,15.7908,15.8073,15.6041,15.6535,760408.4839
2009-06-03 09:30:00,28.07,28.16,27.45,27.51,428795.8702726967,15.4174,15.4668,15.0768,15.1098,428795.8703
2009-06-03 09:40:00,27.51,27.62,27.27,27.36,308719.5600942655,15.1098,15.1702,14.978,15.0274,308719.5601
2009-06-03 09:50:00,27.36,27.39,26.97,26.97,463247.6714173493,15.0274,15.0439,14.8132,14.8132,463247.6714
2009-06-03 10:00:00,26.97,27.18,26.94,27.06,362697.7892492425,14.8132,14.9285,14.7967,14.8626,362697.7892
2009-06-03 10:10:00,27.06,27.28,26.93,26.94,333520.36808439007,14.8626,14.9835,14.7912,14.7967,333520.3681
2009-06-03 10:20:00,26.93,27.12,26.81,27.09,250813.60116709684,14.7912,14.8956,14.7253,14.8791,250813.6012
2009-06-03 10:30:00,27.09,27.19,26.99,27.13,150937.0441027943,14.8791,14.934,14.8242,14.9011,150937.0441
2009-06-03 10:40:00,27.15,27.23,27.04,27.12,109864.2127707328,14.912,14.956,14.8516,14.8956,109864.2128
2009-06-03 10:50:00,27.11,27.22,27.11,27.15,127146.22376837616,14.8901,14.9505,14.8901,14.912,127146.2238
2009-06-03 11:00:00,27.14,27.15,26.92,26.97,155538.09897879025,14.9066,14.912,14.7857,14.8132,155538.099
2009-06-03 11:10:00,26.96,27.0,26.82,26.87,224890.5846706318,14.8077,14.8297,14.7308,14.7583,224890.5847
2009-06-03 11:20:00,26.87,27.22,26.87,26.93,382111.9964089328,14.7583,14.9505,14.7583,14.7912,382111.9964
2009-06-03 11:30:00,26.93,27.03,26.89,27.01,160139.1538547862,14.7912,14.8461,14.7692,14.8352,160139.1539
2009-06-03 11:40:00,27.01,27.07,26.92,26.94,129166.19907978902,14.8352,14.8681,14.7857,14.7967,129166.1991
2009-06-03 11:50:00,26.96,26.96,26.86,26.95,112108.62978341377,14.8077,14.8077,14.7528,14.8022,112108.6298
2009-06-03 12:00:00,26.95,27.05,26.89,27.05,144764.89731792166,14.8022,14.8571,14.7692,14.8571,144764.8973
2009-06-03 12:10:00,27.04,27.24,27.03,27.23,246324.7671417349,14.8516,14.9615,14.8461,14.956,246324.7671
2009-06-03 12:20:00,27.23,27.31,27.04,27.05,241948.15396700703,14.956,14.9999,14.8516,14.8571,241948.154
2009-06-03 12:30:00,27.04,27.11,26.93,26.96,155425.8781281562,14.8516,14.8901,14.7912,14.8077,155425.8781
2009-06-03 12:40:00,26.96,27.0,26.88,26.9,129951.74503422737,14.8077,14.8297,14.7638,14.7747,129951.745
2009-06-03 12:50:00,26.89,26.96,26.83,26.88,141622.71350016832,14.7692,14.8077,14.7363,14.7638,141622.7135
2009-06-03 13:00:00,26.88,26.91,26.87,26.88,92806.64347435754,14.7638,14.7802,14.7583,14.7638,92806.6435
2009-06-03 13:10:00,26.88,26.9,26.82,26.83,118954.10167209066,14.7638,14.7747,14.7308,14.7363,118954.1017
2009-06-03 13:20:00,26.83,26.87,26.73,26.76,192683.20053866008,14.7363,14.7583,14.6814,14.6978,192683.2005
2009-06-03 13:30:00,26.76,26.77,26.68,26.73,179890.02356637863,14.6978,14.7033,14.6539,14.6814,179890.0236
2009-06-03 13:40:00,26.73,26.73,26.63,26.64,157670.29514083714,14.6814,14.6814,14.6264,14.6319,157670.2951
2009-06-03 13:50:00,26.64,26.64,26.55,26.63,175850.0729435529,14.6319,14.6319,14.5825,14.6264,175850.0729
2009-06-03 14:00:00,26.63,26.7,26.6,26.63,131635.05779373806,14.6264,14.6649,14.61,14.6264,131635.0578
2009-06-03 14:10:00,26.63,26.63,26.55,26.58,237122.657389743,14.6264,14.6264,14.5825,14.599,237122.6574
2009-06-03 14:20:00,26.58,26.58,26.46,26.49,257546.8522051397,14.599,14.599,14.5331,14.5495,257546.8522
2009-06-03 14:30:00,26.49,26.51,26.42,26.46,209404.1072831332,14.5495,14.5605,14.5111,14.5331,209404.1073
2009-06-03 14:40:00,26.46,26.48,26.39,26.45,206149.7026147458,14.5331,14.5441,14.4946,14.5276,206149.7026
2009-06-03 14:50:00,26.46,26.7,26.43,26.6,262821.23218494,14.5331,14.6649,14.5166,14.61,262821.2322
2009-06-03 15:00:00,26.62,26.73,26.57,26.71,285714.2857142857,14.6209,14.6814,14.5935,14.6704,285714.2857
2009-06-03 15:10:00,26.7,26.77,26.66,26.66,248681.40500504992,14.6649,14.7033,14.6429,14.6429,248681.405
2009-06-03 15:20:00,26.66,26.79,26.58,26.6,364942.2062619234,14.6429,14.7143,14.599,14.61,364942.2063
2009-06-03 15:30:00,26.6,26.63,26.52,26.55,275053.3049040512,14.61,14.6264,14.566,14.5825,275053.3049
2009-06-03 15:40:00,26.55,26.81,26.55,26.78,527774.6605319268,14.5825,14.7253,14.5825,14.7088,527774.6605
2009-06-03 15:50:00,26.78,27.02,26.75,26.97,785770.3961396026,14.7088,14.8406,14.6923,14.8132,785770.3961
2009-06-04 09:30:00,27.19,27.7,27.13,27.25,301312.9839524183,14.934,15.2141,14.9011,14.967,301312.984
2009-06-04 09:40:00,27.25,27.38,27.11,27.33,191673.21288295364,14.967,15.0384,14.8901,15.0109,191673.2129
2009-06-04 09:50:00,27.33,27.57,27.26,27.56,218830.6587363932,15.0109,15.1427,14.9725,15.1372,218830.6587
2009-06-04 10:00:00,27.55,27.72,27.47,27.62,317136.1238918191,15.1317,15.2251,15.0878,15.1702,317136.1239
2009-06-04 10:10:00,27.62,27.62,27.45,27.53,146897.09347996858,15.1702,15.1702,15.0768,15.1208,146897.0935
2009-06-04 10:20:00,27.52,27.67,27.52,27.63,113343.05914038829,15.1153,15.1977,15.1153,15.1757,113343.0591
2009-06-04 10:30:00,27.64,27.8,27.56,27.8,111098.64212770732,15.1812,15.2691,15.1372,15.2691,111098.6421
2009-06-04 10:40:00,27.79,27.81,27.65,27.78,111210.86297834136,15.2636,15.2746,15.1867,15.2581,111210.863
2009-06-04 10:50:00,27.78,28.2,27.78,28.16,234541.5778251599,15.2581,15.4888,15.2581,15.4668,234541.5778
2009-06-04 11:00:00,28.16,28.2,28.08,28.15,123330.71484681852,15.4668,15.4888,15.4228,15.4613,123330.7148
2009-06-04 11:10:00,28.15,28.17,28.01,28.05,93704.41027942993,15.4613,15.4723,15.3844,15.4064,93704.4103
2009-06-04 11:20:00,28.04,28.1,27.87,27.9,102345.4157782516,15.4009,15.4338,15.3075,15.324,102345.4158
2009-06-04 11:30:00,27.9,27.97,27.82,27.85,88430.03029962967,15.324,15.3624,15.28,15.2965,88430.0303
2009-06-04 11:40:00,27.85,27.9,27.81,27.82,75300.19077544607,15.2965,15.324,15.2746,15.28,75300.1908
2009-06-04 11:50:00,27.82,27.9,27.81,27.85,67669.17293233082,15.28,15.324,15.2746,15.2965,67669.1729
2009-06-04 12:00:00,27.86,27.94,27.8,27.89,130288.4075861295,15.302,15.346,15.2691,15.3185,130288.4076
2009-06-04 12:10:00,27.88,27.96,27.84,27.93,88878.91370216585,15.313,15.3569,15.291,15.3405,88878.9137
2009-06-04 12:20:00,27.93,28.01,27.88,28.0,98866.56940859611,15.3405,15.3844,15.313,15.3789,98866.5694
2009-06-04 12:30:00,28.01,28.01,27.88,27.91,70474.69419818201,15.3844,15.3844,15.313,15.3295,70474.6942
2009-06-04 12:40:00,27.92,28.11,27.91,27.99,113006.39658848614,15.335,15.4393,15.3295,15.3734,113006.3966
2009-06-04 12:50:00,28.0,28.03,27.94,28.03,51509.37044102794,15.3789,15.3954,15.346,15.3954,51509.3704
2009-06-04 13:00:00,28.01,28.12,28.01,28.09,77544.60778812703,15.3844,15.4448,15.3844,15.4283,77544.6078
2009-06-04 13:10:00,28.1,28.21,28.01,28.18,110537.53787453708,15.4338,15.4942,15.3844,15.4778,110537.5379
2009-06-04 13:20:00,28.18,28.2,28.14,28.18,82370.10436539109,15.4778,15.4888,15.4558,15.4778,82370.1044
2009-06-04 13:30:00,28.18,28.32,28.18,28.32,133542.81225451687,15.4778,15.5547,15.4778,15.5547,133542.8123
2009-06-04 13:40:00,28.32,28.33,28.13,28.29,181797.77802715744,15.5547,15.5602,15.4503,15.5382,181797.778
2009-06-04 13:50:00,28.29,28.38,28.27,28.28,256873.5271013354,15.5382,15.5876,15.5272,15.5327,256873.5271
2009-06-04 14:00:00,28.28,28.41,28.2,28.37,143642.68881158117,15.5327,15.6041,15.4888,15.5821,143642.6888
2009-06-04 14:10:00,28.36,28.41,28.26,28.3,103355.40343395802,15.5766,15.6041,15.5217,15.5437,103355.4034
2009-06-04 14:20:00,28.31,28.33,28.24,28.32,115587.47615306923,15.5492,15.5602,15.5107,15.5547,115587.4762
2009-06-04 14:30:00,28.32,28.34,28.11,28.19,153518.1236673774,15.5547,15.5657,15.4393,15.4833,153518.1237
2009-06-04 14:40:00,28.19,28.29,28.08,28.28,225451.688923802,15.4833,15.5382,15.4228,15.5327,225451.6889
2009-06-04 14:50:00,28.28,28.31,28.16,28.24,161822.46661429692,15.5327,15.5492,15.4668,15.5107,161822.4666
2009-06-04 15:00:00,28.24,28.27,27.97,27.98,194703.17585007293,15.5107,15.5272,15.3624,15.3679,194703.1759
2009-06-04 15:10:00,27.98,28.06,27.94,28.04,194366.5132981708,15.3679,15.4119,15.346,15.4009,194366.5133
2009-06-04 15:20:00,28.01,28.06,27.96,28.04,205476.3775109416,15.3844,15.4119,15.3569,15.4009,205476.3775
2009-06-04 15:30:00,28.05,28.06,27.94,27.99,303445.18011446524,15.4064,15.4119,15.346,15.3734,303445.1801
2009-06-04 15:40:00,28.0,28.02,27.8,27.97,525642.4643698799,15.3789,15.3899,15.2691,15.3624,525642.4644
2009-06-04 15:50:00,27.97,28.52,27.96,28.29,1878577.03961396,15.3624,15.6645,15.3569,15.5382,1878577.0396
2009-06-05 09:30:00,29.49,29.49,28.84,29.06,591852.766243968,16.1973,16.1973,15.8403,15.9611,591852.7662
2009-06-05 09:40:00,29.03,29.17,28.78,28.78,565480.8663449668,15.9446,16.0215,15.8073,15.8073,565480.8663
2009-06-05 09:50:00,28.79,28.8,28.61,28.65,499270.5644708787,15.8128,15.8183,15.7139,15.7359,499270.5645
2009-06-05 10:00:00,28.65,28.72,28.2,28.2,469307.5973515879,15.7359,15.7744,15.4888,15.4888,469307.5974
2009-06-05 10:10:00,28.21,28.42,28.14,28.27,338682.5272135563,15.4942,15.6096,15.4558,15.5272,338682.5272
2009-06-05 10:20:00,28.25,28.54,28.22,28.53,350465.7165301313,15.5162,15.6755,15.4997,15.67,350465.7165
2009-06-05 10:30:00,28.53,28.53,28.3,28.37,217259.5668275165,15.67,15.67,15.5437,15.5821,217259.5668
2009-06-05 10:40:00,28.36,28.57,28.35,28.38,206823.0277185501,15.5766,15.692,15.5711,15.5876,206823.0277
2009-06-05 10:50:00,28.37,28.47,28.29,28.46,161149.14151049263,15.5821,15.6371,15.5382,15.6316,161149.1415
2009-06-05 11:00:00,28.46,28.59,28.35,28.36,263831.2198406464,15.6316,15.703,15.5711,15.5766,263831.2198
2009-06-05 11:10:00,28.37,28.38,28.27,28.32,110761.97957580518,15.5821,15.5876,15.5272,15.5547,110761.9796
2009-06-05 11:20:00,28.33,28.37,28.28,28.35,117383.009763214,15.5602,15.5821,15.5327,15.5711,117383.0098
2009-06-05 11:30:00,28.35,28.4,28.25,28.3,120188.5310290652,15.5711,15.5986,15.5162,15.5437,120188.531
2009-06-05 11:40:00,28.28,28.42,28.23,28.25,119851.86847716304,15.5327,15.6096,15.5052,15.5162,119851.8685
2009-06-05 11:50:00,28.26,28.35,28.16,28.29,132196.1620469083,15.5217,15.5711,15.4668,15.5382,132196.162
2009-06-05 12:00:00,28.29,28.33,28.22,28.27,115924.13870497138,15.5382,15.5602,15.4997,15.5272,115924.1387
2009-06-05 12:10:00,28.26,28.33,28.2,28.27,88878.91370216585,15.5217,15.5602,15.4888,15.5272,88878.9137
2009-06-05 12:20:00,28.27,28.35,28.22,28.3,136460.55437100213,15.5272,15.5711,15.4997,15.5437,136460.5544
2009-06-05 12:30:00,28.29,28.32,28.23,28.32,117158.5680619459,15.5382,15.5547,15.5052,15.5547,117158.5681
2009-06-05 12:40:00,28.32,28.35,28.27,28.29,59813.71338794748,15.5547,15.5711,15.5272,15.5382,59813.7134
2009-06-05 12:50:00,28.28,28.3,28.22,28.27,63292.55975760296,15.5327,15.5437,15.4997,15.5272,63292.5598
2009-06-05 13:00:00,28.27,28.29,28.14,28.22,121759.62293794188,15.5272,15.5382,15.4558,15.4997,121759.6229
2009-06-05 13:10:00,28.22,28.23,28.1,28.17,123779.59824935472,15.4997,15.5052,15.4338,15.4723,123779.5982
2009-06-05 13:20:00,28.15,28.16,28.01,28.04,106609.8081023454,15.4613,15.4668,15.3844,15.4009,106609.8081
2009-06-05 13:30:00,28.04,28.09,27.92,27.94,85848.95073504657,15.4009,15.4283,15.335,15.346,85848.9507
2009-06-05 13:40:00,27.94,28.16,27.94,28.11,310178.4311525081,15.346,15.4668,15.346,15.4393,310178.4312
2009-06-05 13:50:00,28.11,28.14,27.95,28.03,84277.8588261699,15.4393,15.4558,15.3514,15.3954,84277.8588
2009-06-05 14:00:00,28.03,28.08,27.85,27.89,143642.68881158117,15.3954,15.4228,15.2965,15.3185,143642.6888
2009-06-05 14:10:00,27.88,27.9,27.71,27.72,176411.17719672315,15.313,15.324,15.2196,15.2251,176411.1772
2009-06-05 14:20:00,27.71,27.86,27.64,27.77,157221.41173830096,15.2196,15.302,15.1812,15.2526,157221.4117
2009-06-05 14:30:00,27.77,27.79,27.64,27.72,211424.08259454605,15.2526,15.2636,15.1812,15.2251,211424.0826
2009-06-05 14:40:00,27.72,27.86,27.7,27.85,188082.1456626641,15.2251,15.302,15.2141,15.2965,188082.1457
2009-06-05 14:50:00,27.84,27.93,27.81,27.82,142296.0386039726,15.291,15.3405,15.2746,15.28,142296.0386
2009-06-05 15:00:00,27.82,28.05,27.76,27.94,336774.77275277744,15.28,15.4064,15.2471,15.346,336774.7728
2009-06-05 15:10:00,27.94,28.01,27.91,28.01,292447.53675232857,15.346,15.3844,15.3295,15.3844,292447.5368
2009-06-05 15:20:00,28.01,28.09,27.99,28.04,191897.6545842217,15.3844,15.4283,15.3734,15.4009,191897.6546
2009-06-05 15:30:00,28.03,28.19,27.97,28.16,308382.8975423634,15.3954,15.4833,15.3624,15.4668,308382.8975
2009-06-05 15:40:00,28.14,28.27,27.98,28.05,390865.2227583885,15.4558,15.5272,15.3679,15.4064,390865.2228
2009-06-05 15:50:00,28.05,28.18,27.95,28.04,581977.3313881719,15.4064,15.4778,15.3514,15.4009,581977.3314
2009-06-08 09:30:00,28.62,29.09,28.22,28.22,1132532.8245988104,15.7194,15.9776,15.4997,15.4997,1132532.8246
2009-06-08 09:40:00,28.2,28.38,27.95,28.0,470990.9101110986,15.4888,15.5876,15.3514,15.3789,470990.9101
2009-06-08 09:50:00,27.99,28.4,27.98,28.29,466277.6343844686,15.3734,15.5986,15.3679,15.5382,466277.6344
2009-06-08 10:00:00,28.29,28.52,28.19,28.47,407361.6878015935,15.5382,15.6645,15.4833,15.6371,407361.6878
2009-06-08 10:10:00,28.48,28.5,28.24,28.34,315003.9277297722,15.6425,15.6535,15.5107,15.5657,315003.9277
2009-06-08 10:20:00,28.33,28.58,28.29,28.5,225115.02637189988,15.5602,15.6975,15.5382,15.6535,225115.0264
2009-06-08 10:30:00,28.5,28.56,28.45,28.55,278307.70957243856,15.6535,15.6865,15.6261,15.681,278307.7096
2009-06-08 10:40:00,28.55,28.92,28.53,28.89,364268.8811581192,15.681,15.8842,15.67,15.8677,364268.8812
2009-06-08 10:50:00,28.88,29.01,28.7,28.71,306924.02648412075,15.8622,15.9336,15.7634,15.7689,306924.0265
2009-06-08 11:00:00,28.72,28.73,28.53,28.53,381775.3338570306,15.7744,15.7799,15.67,15.67,381775.3339
2009-06-08 11:10:00,28.53,28.61,28.51,28.6,225339.468073168,15.67,15.7139,15.659,15.7085,225339.4681
2009-06-08 11:20:00,28.6,28.75,28.58,28.64,209852.99068566936,15.7085,15.7908,15.6975,15.7304,209852.9907
2009-06-08 11:30:00,28.63,28.78,28.61,28.78,165750.1963864886,15.7249,15.8073,15.7139,15.8073,165750.1964
2009-06-08 11:40:00,28.78,28.92,28.76,28.84,295701.94142071594,15.8073,15.8842,15.7963,15.8403,295701.9414
2009-06-08 11:50:00,28.83,28.93,28.77,28.91,177421.16485242956,15.8348,15.8897,15.8018,15.8787,177421.1649
2009-06-08 12:00:00,28.9,28.95,28.78,28.78,220850.6340478061,15.8732,15.9007,15.8073,15.8073,220850.634
2009-06-08 12:10:00,28.78,28.79,28.51,28.6,268544.4955672764,15.8073,15.8128,15.659,15.7085,268544.4956
2009-06-08 12:20:00,28.6,28.7,28.56,28.64,152395.91516103692,15.7085,15.7634,15.6865,15.7304,152395.9152
2009-06-08 12:30:00,28.63,28.7,28.59,28.67,169565.70530804622,15.7249,15.7634,15.703,15.7469,169565.7053
2009-06-08 12:40:00,28.67,28.79,28.65,28.77,173830.09763214004,15.7469,15.8128,15.7359,15.8018,173830.0976
2009-06-08 12:50:00,28.76,28.83,28.68,28.82,190326.56267534508,15.7963,15.8348,15.7524,15.8293,190326.5627
2009-06-08 13:00:00,28.82,28.92,28.81,28.9,138704.9713836831,15.8293,15.8842,15.8238,15.8732,138704.9714
2009-06-08 13:10:00,28.9,28.92,28.79,28.91,158231.3993940074,15.8732,15.8842,15.8128,15.8787,158231.3994
2009-06-08 13:20:00,28.91,28.96,28.77,28.84,181236.6737739872,15.8787,15.9062,15.8018,15.8403,181236.6738
2009-06-08 13:30:00,28.85,28.87,28.67,28.75,143530.4679609471,15.8458,15.8568,15.7469,15.7908,143530.468
2009-06-08 13:40:00,28.74,28.81,28.63,28.79,181797.77802715744,15.7854,15.8238,15.7249,15.8128,181797.778
2009-06-08 13:50:00,28.79,28.84,28.72,28.76,112333.07148468184,15.8128,15.8403,15.7744,15.7963,112333.0715
2009-06-08 14:00:00,28.76,28.77,28.68,28.69,91684.43496801706,15.7963,15.8018,15.7524,15.7579,91684.435
2009-06-08 14:10:00,28.69,28.72,28.64,28.68,96846.59409718325,15.7579,15.7744,15.7304,15.7524,96846.5941
2009-06-08 14:20:00,28.68,28.76,28.66,28.76,165862.41723712266,15.7524,15.7963,15.7414,15.7963,165862.4172
2009-06-08 14:30:00,28.76,28.89,28.76,28.86,122994.0522949164,15.7963,15.8677,15.7963,15.8513,122994.0523
2009-06-08 14:40:00,28.88,28.89,28.79,28.86,198069.8013690944,15.8622,15.8677,15.8128,15.8513,198069.8014
2009-06-08 14:50:00,28.88,28.91,28.78,28.88,183032.207384132,15.8622,15.8787,15.8073,15.8622,183032.2074
2009-06-08 15:00:00,28.88,29.0,28.85,29.0,291325.3282459881,15.8622,15.9282,15.8458,15.9282,291325.3282
2009-06-08 15:10:00,28.98,29.18,28.97,29.17,397822.91549769946,15.9172,16.027,15.9117,16.0215,397822.9155
2009-06-08 15:20:00,29.17,29.36,29.09,29.33,493435.0802379082,16.0215,16.1259,15.9776,16.1094,493435.0802
2009-06-08 15:30:00,29.33,29.57,29.28,29.3,861182.8077656828,16.1094,16.2412,16.0819,16.0929,861182.8078
2009-06-08 15:40:00,29.31,29.36,29.22,29.28,517001.4588710582,16.0984,16.1259,16.049,16.0819,517001.4589
2009-06-08 15:50:00,29.27,29.32,29.15,29.17,643362.1366849961,16.0765,16.1039,16.0105,16.0215,643362.1367
2009-06-09 09:30:00,29.21,29.31,28.53,28.76,459095.4999438896,16.0435,16.0984,15.67,15.7963,459095.4999
2009-06-09 09:40:00,28.77,29.1,28.69,29.04,292223.0950510605,15.8018,15.9831,15.7579,15.9501,292223.0951
2009-06-09 09:50:00,29.04,29.04,28.69,28.8,366064.41476826393,15.9501,15.9501,15.7579,15.8183,366064.4148
2009-06-09 10:00:00,28.79,28.9,28.73,28.84,407810.5712041297,15.8128,15.8732,15.7799,15.8403,407810.5712
2009-06-09 10:10:00,28.84,28.93,28.75,28.92,296038.6039726181,15.8403,15.8897,15.7908,15.8842,296038.604
2009-06-09 10:20:00,28.92,29.07,28.84,29.05,326562.6753450791,15.8842,15.9666,15.8403,15.9556,326562.6753
2009-06-09 10:30:00,29.05,29.08,28.88,28.9,247446.9756480754,15.9556,15.9721,15.8622,15.8732,247446.9756
2009-06-09 10:40:00,28.88,28.99,28.84,28.86,328807.09235776006,15.8622,15.9227,15.8403,15.8513,328807.0924
2009-06-09 10:50:00,28.85,28.88,28.81,28.83,239591.5161036921,15.8458,15.8622,15.8238,15.8348,239591.5161
2009-06-09 11:00:00,28.82,28.84,28.68,28.74,209291.8864324992,15.8293,15.8403,15.7524,15.7854,209291.8864
2009-06-09 11:10:00,28.74,28.89,28.73,28.89,104028.7285377623,15.7854,15.8677,15.7799,15.8677,104028.7285
2009-06-09 11:20:00,28.87,29.03,28.84,29.01,117046.34721131186,15.8568,15.9446,15.8403,15.9336,117046.3472
2009-06-09 11:30:00,29.01,29.09,29.01,29.08,123891.81909998876,15.9336,15.9776,15.9336,15.9721,123891.8191
2009-06-09 11:40:00,29.07,29.2,29.07,29.19,155089.21557625406,15.9666,16.038,15.9666,16.0325,155089.2156
2009-06-09 11:50:00,29.19,29.21,29.01,29.03,183256.64908540004,16.0325,16.0435,15.9336,15.9446,183256.6491
2009-06-09 12:00:00,29.04,29.22,29.03,29.19,141622.71350016832,15.9501,16.049,15.9446,16.0325,141622.7135
2009-06-09 12:10:00,29.2,29.31,29.2,29.3,135675.0084165638,16.038,16.0984,16.038,16.0929,135675.0084
2009-06-09 12:20:00,29.29,29.45,29.29,29.42,122994.0522949164,16.0874,16.1753,16.0874,16.1588,122994.0523
2009-06-09 12:30:00,29.42,29.43,29.27,29.33,100437.66131747278,16.1588,16.1643,16.0765,16.1094,100437.6613
2009-06-09 12:40:00,29.33,29.36,29.21,29.35,111435.30467960949,16.1094,16.1259,16.0435,16.1204,111435.3047
2009-06-09 12:50:00,29.36,29.41,29.34,29.4,89215.576254068,16.1259,16.1533,16.1149,16.1479,89215.5763
2009-06-09 13:00:00,29.4,29.42,29.27,29.34,122657.38974301424,16.1479,16.1588,16.0765,16.1149,122657.3897
2009-06-09 13:10:00,29.34,29.34,29.18,29.21,116485.24295814162,16.1149,16.1149,16.027,16.0435,116485.243
2009-06-09 13:20:00,29.23,29.34,29.2,29.32,97407.69835035349,16.0545,16.1149,16.038,16.1039,97407.6984
2009-06-09 13:30:00,29.32,29.34,29.2,29.28,106385.36640107732,16.1039,16.1149,16.038,16.0819,106385.3664
2009-06-09 13:40:00,29.28,29.32,29.18,29.25,95163.28133767254,16.0819,16.1039,16.027,16.0655,95163.2813
2009-06-09 13:50:00,29.25,29.35,29.23,29.32,116148.58040623947,16.0655,16.1204,16.0545,16.1039,116148.5804
2009-06-09 14:00:00,29.33,29.4,29.31,29.33,148019.30198630906,16.1094,16.1479,16.0984,16.1094,148019.302
2009-06-09 14:10:00,29.33,29.38,29.3,29.38,139939.4007406576,16.1094,16.1369,16.0929,16.1369,139939.4007
2009-06-09 14:20:00,29.38,29.39,29.28,29.39,137358.3211760745,16.1369,16.1424,16.0819,16.1424,137358.3212
2009-06-09 14:30:00,29.39,29.48,29.39,29.43,171473.45976882504,16.1424,16.1918,16.1424,16.1643,171473.4598
2009-06-09 14:40:00,29.43,29.5,29.35,29.37,246773.6505442711,16.1643,16.2028,16.1204,16.1314,246773.6505
2009-06-09 14:50:00,29.37,29.48,29.31,29.47,161036.9206598586,16.1314,16.1918,16.0984,16.1863,161036.9207
2009-06-09 15:00:00,29.48,29.55,29.48,29.5,165637.97553585455,16.1918,16.2302,16.1918,16.2028,165637.9755
2009-06-09 15:10:00,29.5,29.52,29.38,29.49,189541.0167209068,16.2028,16.2138,16.1369,16.1973,189541.0167
2009-06-09 15:20:00,29.48,29.48,29.42,29.42,207945.23622489057,16.1918,16.1918,16.1588,16.1588,207945.2362
2009-06-09 15:30:00,29.42,29.52,29.35,29.49,279542.13892941305,16.1588,16.2138,16.1204,16.1973,279542.1389
2009-06-09 15:40:00,29.49,29.5,29.34,29.5,346313.5450566715,16.1973,16.2028,16.1149,16.2028,346313.5451
2009-06-09 15:50:00,29.5,29.51,29.33,29.36,571765.2339804736,16.2028,16.2083,16.1094,16.1259,571765.234
2009-06-10 09:30:00,29.78,29.96,29.52,29.79,430142.5204803052,16.3566,16.4554,16.2138,16.3621,430142.5205
2009-06-10 09:40:00,29.79,29.94,29.71,29.75,183368.8699360341,16.3621,16.4444,16.3181,16.3401,183368.8699
2009-06-10 09:50:00,29.74,30.02,29.7,29.99,163393.5585231736,16.3346,16.4884,16.3126,16.4719,163393.5585
2009-06-10 10:00:00,29.99,30.0,29.74,29.81,194366.5132981708,16.4719,16.4774,16.3346,16.373,194366.5133
2009-06-10 10:10:00,29.79,29.9,29.74,29.79,156884.7491863988,16.3621,16.4225,16.3346,16.3621,156884.7492
2009-06-10 10:20:00,29.78,29.85,29.74,29.82,128941.75737852092,16.3566,16.395,16.3346,16.3785,128941.7574
2009-06-10 10:30:00,29.83,29.83,29.61,29.61,134552.79991022332,16.384,16.384,16.2632,16.2632,134552.7999
2009-06-10 10:40:00,29.61,29.73,29.54,29.55,148243.74368757714,16.2632,16.3291,16.2247,16.2302,148243.7437
2009-06-10 10:50:00,29.56,29.64,29.5,29.62,160475.81640668836,16.2357,16.2797,16.2028,16.2687,160475.8164
2009-06-10 11:00:00,29.61,29.63,29.5,29.52,105936.48299854112,16.2632,16.2742,16.2028,16.2138,105936.483
2009-06-10 11:10:00,29.5,29.65,29.44,29.64,97744.36090225563,16.2028,16.2852,16.1698,16.2797,97744.3609
2009-06-10 11:20:00,29.64,29.74,29.63,29.74,117158.5680619459,16.2797,16.3346,16.2742,16.3346,117158.5681
2009-06-10 11:30:00,29.74,29.75,29.68,29.71,83267.87117046346,16.3346,16.3401,16.3016,16.3181,83267.8712
2009-06-10 11:40:00,29.71,29.74,29.66,29.72,66546.96442599034,16.3181,16.3346,16.2907,16.3236,66546.9644
2009-06-10 11:50:00,29.73,29.78,29.71,29.77,43317.24834474245,16.3291,16.3566,16.3181,16.3511,43317.2483
2009-06-10 12:00:00,29.78,29.81,29.69,29.69,71148.0193019863,16.3566,16.373,16.3071,16.3071,71148.0193
2009-06-10 12:10:00,29.69,29.71,29.63,29.69,84726.74222870609,16.3071,16.3181,16.2742,16.3071,84726.7422
2009-06-10 12:20:00,29.69,29.7,29.5,29.58,143081.58455841095,16.3071,16.3126,16.2028,16.2467,143081.5846
2009-06-10 12:30:00,29.57,29.62,29.55,29.57,78891.2579957356,16.2412,16.2687,16.2302,16.2412,78891.258
2009-06-10 12:40:00,29.58,29.59,29.51,29.58,65985.8601728201,16.2467,16.2522,16.2083,16.2467,65985.8602
2009-06-10 12:50:00,29.58,29.59,29.35,29.36,175401.1895410167,16.2467,16.2522,16.1204,16.1259,175401.1895
2009-06-10 13:00:00,29.35,29.47,29.03,29.05,284592.0772079452,16.1204,16.1863,15.9446,15.9556,284592.0772
2009-06-10 13:10:00,29.05,29.1,28.93,28.93,170912.3555156548,15.9556,15.9831,15.8897,15.8897,170912.3555
2009-06-10 13:20:00,28.93,28.95,28.71,28.76,237234.87824037703,15.8897,15.9007,15.7689,15.7963,237234.8782
2009-06-10 13:30:00,28.76,28.77,28.53,28.67,285265.4023117495,15.7963,15.8018,15.67,15.7469,285265.4023
2009-06-10 13:40:00,28.66,28.76,28.65,28.67,150937.0441027943,15.7414,15.7963,15.7359,15.7469,150937.0441
2009-06-10 13:50:00,28.67,28.87,28.67,28.84,131859.49949500617,15.7469,15.8568,15.7469,15.8403,131859.4995
2009-06-10 14:00:00,28.84,28.85,28.66,28.74,168780.1593536079,15.8403,15.8458,15.7414,15.7854,168780.1594
2009-06-10 14:10:00,28.75,28.9,28.75,28.84,82594.54606665918,15.7908,15.8732,15.7908,15.8403,82594.5461
2009-06-10 14:20:00,28.84,28.92,28.72,28.74,175625.6312422848,15.8403,15.8842,15.7744,15.7854,175625.6312
2009-06-10 14:30:00,28.74,28.8,28.62,28.7,234204.91527325776,15.7854,15.8183,15.7194,15.7634,234204.9153
2009-06-10 14:40:00,28.71,28.83,28.67,28.83,112669.734036584,15.7689,15.8348,15.7469,15.8348,112669.734
2009-06-10 14:50:00,28.83,28.89,28.73,28.84,219055.1004376613,15.8348,15.8677,15.7799,15.8403,219055.1004
2009-06-10 15:00:00,28.86,28.88,28.71,28.72,177870.04825496578,15.8513,15.8622,15.7689,15.7744,177870.0483
2009-06-10 15:10:00,28.73,28.8,28.66,28.68,230950.5106048704,15.7799,15.8183,15.7414,15.7524,230950.5106
2009-06-10 15:20:00,28.69,28.72,28.63,28.67,287622.0401750645,15.7579,15.7744,15.7249,15.7469,287622.0402
2009-06-10 15:30:00,28.67,28.87,28.65,28.84,404892.82908764447,15.7469,15.8568,15.7359,15.8403,404892.8291
2009-06-10 15:40:00,28.82,28.83,28.7,28.76,479744.1364605543,15.8293,15.8348,15.7634,15.7963,479744.1365
2009-06-10 15:50:00,28.76,28.78,28.72,28.77,1023117.4952306136,15.7963,15.8073,15.7744,15.8018,1023117.4952
2009-06-11 09:30:00,28.81,29.04,28.52,28.75,270901.1334305914,15.8238,15.9501,15.6645,15.7908,270901.1334
2009-06-11 09:40:00,28.75,29.14,28.7,29.08,238132.64504544943,15.7908,16.005,15.7634,15.9721,238132.645
2009-06-11 09:50:00,29.08,29.13,28.91,28.99,217596.22937941868,15.9721,15.9996,15.8787,15.9227,217596.2294
2009-06-11 10:00:00,29.0,29.05,28.81,28.98,164515.76702951407,15.9282,15.9556,15.8238,15.9172,164515.767
2009-06-11 10:10:00,28.98,29.01,28.79,28.85,184827.7409942768,15.9172,15.9336,15.8128,15.8458,184827.741
2009-06-11 10:20:00,28.84,28.94,28.76,28.79,95275.50218830658,15.8403,15.8952,15.7963,15.8128,95275.5022
2009-06-11 10:30:00,28.77,28.84,28.69,28.77,114577.4884973628,15.8018,15.8403,15.7579,15.8018,114577.4885
2009-06-11 10:40:00,28.77,28.82,28.74,28.78,73729.0988665694,15.8018,15.8293,15.7854,15.8073,73729.0989
2009-06-11 10:50:00,28.79,28.79,28.61,28.61,58803.72573224104,15.8128,15.8128,15.7139,15.7139,58803.7257
2009-06-11 11:00:00,28.62,28.76,28.6,28.72,95612.16474020873,15.7194,15.7963,15.7085,15.7744,95612.1647
2009-06-11 11:10:00,28.73,28.83,28.72,28.81,231287.1731567725,15.7799,15.8348,15.7744,15.8238,231287.1732
2009-06-11 11:20:00,28.81,28.83,28.77,28.81,111323.08382897542,15.8238,15.8348,15.8018,15.8238,111323.0838
2009-06-11 11:30:00,28.8,28.81,28.52,28.54,276961.05936483,15.8183,15.8238,15.6645,15.6755,276961.0594
2009-06-11 11:40:00,28.54,28.61,28.4,28.42,217371.78767815052,15.6755,15.7139,15.5986,15.6096,217371.7877
2009-06-11 11:50:00,28.41,28.54,28.41,28.46,138480.52968241498,15.6041,15.6755,15.6041,15.6316,138480.5297
2009-06-11 12:00:00,28.46,28.52,28.37,28.44,110986.42127707328,15.6316,15.6645,15.5821,15.6206,110986.4213
2009-06-11 12:10:00,28.44,28.52,28.41,28.44,178992.25676130623,15.6206,15.6645,15.6041,15.6206,178992.2568
2009-06-11 12:20:00,28.44,28.52,28.44,28.51,139602.73818875547,15.6206,15.6645,15.6206,15.659,139602.7382
2009-06-11 12:30:00,28.51,28.6,28.46,28.52,108629.78341375828,15.659,15.7085,15.6316,15.6645,108629.7834
2009-06-11 12:40:00,28.52,28.52,28.41,28.41,85512.28818314442,15.6645,15.6645,15.6041,15.6041,85512.2882
2009-06-11 12:50:00,28.41,28.44,28.29,28.35,199865.33497923912,15.6041,15.6206,15.5382,15.5711,199865.335
2009-06-11 13:00:00,28.37,28.45,28.28,28.38,194927.61755134104,15.5821,15.6261,15.5327,15.5876,194927.6176
2009-06-11 13:10:00,28.38,28.4,28.23,28.26,215351.8123667377,15.5876,15.5986,15.5052,15.5217,215351.8124
2009-06-11 13:20:00,28.26,28.39,28.22,28.39,359780.04713275726,15.5217,15.5931,15.4997,15.5931,359780.0471
2009-06-11 13:30:00,28.39,28.46,28.38,28.44,225676.13062507013,15.5931,15.6316,15.5876,15.6206,225676.1306
2009-06-11 13:40:00,28.44,28.53,28.4,28.5,275389.9674559533,15.6206,15.67,15.5986,15.6535,275389.9675
2009-06-11 13:50:00,28.49,28.53,28.44,28.52,160139.1538547862,15.648,15.67,15.6206,15.6645,160139.1539
2009-06-11 14:00:00,28.51,28.52,28.45,28.5,195488.72180451127,15.659,15.6645,15.6261,15.6535,195488.7218
2009-06-11 14:10:00,28.5,28.79,28.5,28.76,471439.7935136348,15.6535,15.8128,15.6535,15.7963,471439.7935
2009-06-11 14:20:00,28.76,28.95,28.75,28.94,312871.73156772525,15.7963,15.9007,15.7908,15.8952,312871.7316
2009-06-11 14:30:00,28.94,29.02,28.6,28.65,288407.58612950286,15.8952,15.9391,15.7085,15.7359,288407.5861
2009-06-11 14:40:00,28.64,28.71,28.59,28.63,120861.85613286948,15.7304,15.7689,15.703,15.7249,120861.8561
2009-06-11 14:50:00,28.63,28.84,28.59,28.78,122432.94804174616,15.7249,15.8403,15.703,15.8073,122432.948
2009-06-11 15:00:00,28.79,28.84,28.66,28.76,146111.54752553024,15.8128,15.8403,15.7414,15.7963,146111.5475
2009-06-11 15:10:00,28.76,28.81,28.66,28.76,209852.99068566936,15.7963,15.8238,15.7414,15.7963,209852.9907
2009-06-11 15:20:00,28.76,28.81,28.62,28.65,282796.5435978005,15.7963,15.8238,15.7194,15.7359,282796.5436
2009-06-11 15:30:00,28.65,28.67,28.52,28.61,310178.4311525081,15.7359,15.7469,15.6645,15.7139,310178.4312
2009-06-11 15:40:00,28.62,28.73,28.54,28.66,207833.01537425653,15.7194,15.7799,15.6755,15.7414,207833.0154
2009-06-11 15:50:00,28.67,28.68,28.44,28.53,488721.80451127817,15.7469,15.7524,15.6206,15.67,488721.8045
2009-06-12 09:30:00,28.47,28.6,28.07,28.08,355403.4339580294,15.6371,15.7085,15.4174,15.4228,355403.434
2009-06-12 09:40:00,28.09,28.14,27.85,27.87,285602.06486365164,15.4283,15.4558,15.2965,15.3075,285602.0649
2009-06-12 09:50:00,27.86,27.98,27.86,27.87,160026.93300415218,15.302,15.3679,15.302,15.3075,160026.933
2009-06-12 10:00:00,27.87,28.0,27.8,27.95,137133.87947480642,15.3075,15.3789,15.2691,15.3514,137133.8795
2009-06-12 10:10:00,27.95,27.98,27.86,27.89,132532.82459881046,15.3514,15.3679,15.302,15.3185,132532.8246
2009-06-12 10:20:00,27.89,27.91,27.82,27.86,152508.13601167095,15.3185,15.3295,15.28,15.302,152508.136
2009-06-12 10:30:00,27.85,27.94,27.84,27.84,120749.63528223544,15.2965,15.346,15.291,15.291,120749.6353
2009-06-12 10:40:00,27.84,27.94,27.84,27.87,109527.55021883066,15.291,15.346,15.291,15.3075,109527.5502
2009-06-12 10:50:00,27.86,27.94,27.84,27.85,102345.4157782516,15.302,15.346,15.291,15.2965,102345.4158
2009-06-12 11:00:00,27.86,27.87,27.83,27.83,103243.18258332396,15.302,15.3075,15.2855,15.2855,103243.1826
2009-06-12 11:10:00,27.83,27.86,27.83,27.84,88093.36774772752,15.2855,15.302,15.2855,15.291,88093.3677
2009-06-12 11:20:00,27.84,27.86,27.8,27.84,86971.15924138704,15.291,15.302,15.2691,15.291,86971.1592
2009-06-12 11:30:00,27.83,27.84,27.8,27.8,66210.3018740882,15.2855,15.291,15.2691,15.2691,66210.3019
2009-06-12 11:40:00,27.81,27.81,27.72,27.79,56222.64616765795,15.2746,15.2746,15.2251,15.2636,56222.6462
2009-06-12 11:50:00,27.79,27.8,27.62,27.65,163281.33767253955,15.2636,15.2691,15.1702,15.1867,163281.3377
2009-06-12 12:00:00,27.65,27.69,27.62,27.67,60374.81764111772,15.1867,15.2086,15.1702,15.1977,60374.8176
2009-06-12 12:10:00,27.67,27.75,27.54,27.54,151610.36920659858,15.1977,15.2416,15.1263,15.1263,151610.3692
2009-06-12 12:20:00,27.53,27.55,27.36,27.4,266636.7411064976,15.1208,15.1317,15.0274,15.0494,266636.7411
2009-06-12 12:30:00,27.4,27.4,27.27,27.35,134216.13735832117,15.0494,15.0494,14.978,15.0219,134216.1374
2009-06-12 12:40:00,27.34,27.48,27.34,27.48,77095.72438559085,15.0164,15.0933,15.0164,15.0933,77095.7244
2009-06-12 12:50:00,27.48,27.55,27.31,27.34,187296.59970822572,15.0933,15.1317,14.9999,15.0164,187296.5997
2009-06-12 13:00:00,27.34,27.36,27.18,27.2,266973.4036583997,15.0164,15.0274,14.9285,14.9395,266973.4037
2009-06-12 13:10:00,27.18,27.29,27.18,27.25,93928.851980698,14.9285,14.9889,14.9285,14.967,93928.852
2009-06-12 13:20:00,27.25,27.25,27.18,27.18,147682.6394344069,14.967,14.967,14.9285,14.9285,147682.6394
2009-06-12 13:30:00,27.2,27.37,27.18,27.37,111210.86297834136,14.9395,15.0329,14.9285,15.0329,111210.863
2009-06-12 13:40:00,27.37,27.42,27.35,27.4,79901.24565144203,15.0329,15.0603,15.0219,15.0494,79901.2457
2009-06-12 13:50:00,27.41,27.47,27.37,27.4,102794.29918078778,15.0549,15.0878,15.0329,15.0494,102794.2992
2009-06-12 14:00:00,27.4,27.42,27.29,27.32,177533.38570306363,15.0494,15.0603,14.9889,15.0054,177533.3857
2009-06-12 14:10:00,27.31,27.36,27.29,27.36,59140.38828414319,14.9999,15.0274,14.9889,15.0274,59140.3883
2009-06-12 14:20:00,27.36,27.36,27.26,27.29,86634.4966894849,15.0274,15.0274,14.9725,14.9889,86634.4967
2009-06-12 14:30:00,27.29,27.42,27.29,27.41,167209.06744473122,14.9889,15.0603,14.9889,15.0549,167209.0674
2009-06-12 14:40:00,27.41,27.52,27.4,27.45,289866.4571877455,15.0549,15.1153,15.0494,15.0768,289866.4572
2009-06-12 14:50:00,27.44,27.51,27.4,27.43,102457.63662888564,15.0713,15.1098,15.0494,15.0658,102457.6366
2009-06-12 15:00:00,27.44,27.53,27.43,27.5,167545.72999663337,15.0713,15.1208,15.0658,15.1043,167545.73
2009-06-12 15:10:00,27.49,27.52,27.48,27.49,129278.41993042309,15.0988,15.1153,15.0933,15.0988,129278.4199
2009-06-12 15:20:00,27.48,27.52,27.42,27.45,269330.0415217147,15.0933,15.1153,15.0603,15.0768,269330.0415
2009-06-12 15:30:00,27.46,27.48,27.34,27.38,229154.9769947256,15.0823,15.0933,15.0164,15.0384,229154.977
2009-06-12 15:40:00,27.38,27.47,27.38,27.42,253843.5641342161,15.0384,15.0878,15.0384,15.0603,253843.5641
2009-06-12 15:50:00,27.42,27.74,27.42,27.72,740657.6141847154,15.0603,15.2361,15.0603,15.2251,740657.6142
2009-06-15 09:30:00,27.48,27.56,27.18,27.32,275951.0717091236,15.0933,15.1372,14.9285,15.0054,275951.0717
2009-06-15 09:40:00,27.31,27.45,27.27,27.3,188418.80821456623,14.9999,15.0768,14.978,14.9944,188418.8082
2009-06-15 09:50:00,27.3,27.41,27.28,27.29,117607.45146448207,14.9944,15.0549,14.9835,14.9889,117607.4515
2009-06-15 10:00:00,27.29,27.32,27.22,27.24,103692.06598586016,14.9889,15.0054,14.9505,14.9615,103692.066
2009-06-15 10:10:00,27.25,27.25,27.05,27.09,219391.76298956343,14.967,14.967,14.8571,14.8791,219391.763
2009-06-15 10:20:00,27.08,27.24,27.06,27.2,59477.05083604533,14.8736,14.9615,14.8626,14.9395,59477.0508
2009-06-15 10:30:00,27.2,27.21,27.06,27.06,151273.70665469643,14.9395,14.945,14.8626,14.8626,151273.7067
2009-06-15 10:40:00,27.08,27.14,27.04,27.1,144203.79306475143,14.8736,14.9066,14.8516,14.8846,144203.7931
2009-06-15 10:50:00,27.09,27.2,27.06,27.15,85736.72988441252,14.8791,14.9395,14.8626,14.912,85736.7299
2009-06-15 11:00:00,27.16,27.23,27.13,27.13,193132.08394119627,14.9175,14.956,14.9011,14.9011,193132.0839
2009-06-15 11:10:00,27.13,27.15,27.02,27.13,86410.05498821681,14.9011,14.912,14.8406,14.9011,86410.055
2009-06-15 11:20:00,27.13,27.13,26.98,27.06,118168.55571765231,14.9011,14.9011,14.8187,14.8626,118168.5557
2009-06-15 11:30:00,27.06,27.08,26.98,27.04,81360.11670968466,14.8626,14.8736,14.8187,14.8516,81360.1167
2009-06-15 11:40:00,27.04,27.08,27.0,27.05,75300.19077544607,14.8516,14.8736,14.8297,14.8571,75300.1908
2009-06-15 11:50:00,27.05,27.05,26.94,26.94,62282.57210189653,14.8571,14.8571,14.7967,14.7967,62282.5721
2009-06-15 12:00:00,26.94,27.02,26.94,26.95,98417.68600605991,14.7967,14.8406,14.7967,14.8022,98417.686
2009-06-15 12:10:00,26.94,26.97,26.91,26.93,69015.8231399394,14.7967,14.8132,14.7802,14.7912,69015.8231
2009-06-15 12:20:00,26.93,26.96,26.88,26.91,98417.68600605991,14.7912,14.8077,14.7638,14.7802,98417.686
2009-06-15 12:30:00,26.91,27.06,26.91,27.04,52743.79979800247,14.7802,14.8626,14.7802,14.8516,52743.7998
2009-06-15 12:40:00,27.04,27.06,27.0,27.01,37593.984962406015,14.8516,14.8626,14.8297,14.8352,37593.985
2009-06-15 12:50:00,27.03,27.06,26.98,27.01,78666.81629446751,14.8461,14.8626,14.8187,14.8352,78666.8163
2009-06-15 13:00:00,26.99,27.0,26.84,26.85,103467.62428459208,14.8242,14.8297,14.7418,14.7473,103467.6243
2009-06-15 13:10:00,26.85,26.89,26.82,26.82,96846.59409718325,14.7473,14.7692,14.7308,14.7308,96846.5941
2009-06-15 13:20:00,26.82,26.84,26.73,26.76,124452.923353159,14.7308,14.7418,14.6814,14.6978,124452.9234
2009-06-15 13:30:00,26.76,26.76,26.67,26.69,164066.88362697788,14.6978,14.6978,14.6484,14.6594,164066.8836
2009-06-15 13:40:00,26.69,26.72,26.64,26.68,95387.72303894065,14.6594,14.6759,14.6319,14.6539,95387.723
2009-06-15 13:50:00,26.67,26.68,26.58,26.61,92694.42262372348,14.6484,14.6539,14.599,14.6155,92694.4226
2009-06-15 14:00:00,26.6,26.63,26.57,26.63,112333.07148468184,14.61,14.6264,14.5935,14.6264,112333.0715
2009-06-15 14:10:00,26.63,26.64,26.59,26.6,89327.79710470205,14.6264,14.6319,14.6045,14.61,89327.7971
2009-06-15 14:20:00,26.6,26.72,26.59,26.71,106834.24980361352,14.61,14.6759,14.6045,14.6704,106834.2498
2009-06-15 14:30:00,26.7,26.71,26.63,26.65,101110.98642127706,14.6649,14.6704,14.6264,14.6374,101110.9864
2009-06-15 14:40:00,26.64,26.67,26.58,26.64,161822.46661429692,14.6319,14.6484,14.599,14.6319,161822.4666
2009-06-15 14:50:00,26.63,26.68,26.59,26.63,168555.7176523398,14.6264,14.6539,14.6045,14.6264,168555.7177
2009-06-15 15:00:00,26.64,26.66,26.58,26.65,148243.74368757714,14.6319,14.6429,14.599,14.6374,148243.7437
2009-06-15 15:10:00,26.65,26.72,26.64,26.71,158119.17854337336,14.6374,14.6759,14.6319,14.6704,158119.1785
2009-06-15 15:20:00,26.7,26.74,26.64,26.67,188082.1456626641,14.6649,14.6869,14.6319,14.6484,188082.1457
2009-06-15 15:30:00,26.67,26.75,26.65,26.69,250476.9386151947,14.6484,14.6923,14.6374,14.6594,250476.9386
2009-06-15 15:40:00,26.69,26.75,26.64,26.66,349904.61227696104,14.6594,14.6923,14.6319,14.6429,349904.6123
2009-06-15 15:50:00,26.66,26.72,26.63,26.69,698125.9117944114,14.6429,14.6759,14.6264,14.6594,698125.9118
2009-06-16 09:30:00,26.96,27.21,26.78,26.79,217484.00852878465,14.8077,14.945,14.7088,14.7143,217484.0085
2009-06-16 09:40:00,26.79,26.91,26.78,26.83,101223.20727191112,14.7143,14.7802,14.7088,14.7363,101223.2073
2009-06-16 09:50:00,26.83,26.89,26.73,26.74,158119.17854337336,14.7363,14.7692,14.6814,14.6869,158119.1785
2009-06-16 10:00:00,26.75,26.79,26.63,26.67,140949.38839636403,14.6923,14.7143,14.6264,14.6484,140949.3884
2009-06-16 10:10:00,26.65,26.71,26.55,26.64,138592.75053304902,14.6374,14.6704,14.5825,14.6319,138592.7505
2009-06-16 10:20:00,26.64,26.76,26.64,26.73,79340.1413982718,14.6319,14.6978,14.6319,14.6814,79340.1414
2009-06-16 10:30:00,26.73,26.82,26.68,26.79,90898.88901357872,14.6814,14.7308,14.6539,14.7143,90898.889
2009-06-16 10:40:00,26.8,26.8,26.73,26.76,39501.73942318482,14.7198,14.7198,14.6814,14.6978,39501.7394
2009-06-16 10:50:00,26.76,26.82,26.75,26.81,63629.2223095051,14.6978,14.7308,14.6923,14.7253,63629.2223
2009-06-16 11:00:00,26.82,26.96,26.81,26.96,137358.3211760745,14.7308,14.8077,14.7253,14.8077,137358.3212
2009-06-16 11:10:00,26.96,27.02,26.93,27.01,68230.27718550107,14.8077,14.8406,14.7912,14.8352,68230.2772
2009-06-16 11:20:00,27.01,27.03,26.92,27.02,105150.9370441028,14.8352,14.8461,14.7857,14.8406,105150.937
2009-06-16 11:30:00,27.02,27.18,27.02,27.15,211872.96599708224,14.8406,14.9285,14.8406,14.912,211872.966
2009-06-16 11:40:00,27.15,27.25,27.06,27.06,164852.42958141622,14.912,14.967,14.8626,14.8626,164852.4296
2009-06-16 11:50:00,27.06,27.1,26.96,26.99,102794.29918078778,14.8626,14.8846,14.8077,14.8242,102794.2992
2009-06-16 12:00:00,26.98,27.07,26.96,26.97,107844.23745931992,14.8187,14.8681,14.8077,14.8132,107844.2375
2009-06-16 12:10:00,26.96,27.09,26.96,27.04,48142.7449220065,14.8077,14.8791,14.8077,14.8516,48142.7449
2009-06-16 12:20:00,27.05,27.17,27.03,27.16,71596.9027045225,14.8571,14.923,14.8461,14.9175,71596.9027
2009-06-16 12:30:00,27.17,27.17,26.91,26.92,65312.53506901582,14.923,14.923,14.7802,14.7857,65312.5351
2009-06-16 12:40:00,26.92,26.96,26.71,26.72,131971.7203456402,14.7857,14.8077,14.6704,14.6759,131971.7203
2009-06-16 12:50:00,26.72,26.76,26.65,26.73,105599.820446639,14.6759,14.6978,14.6374,14.6814,105599.8204
2009-06-16 13:00:00,26.72,26.72,26.52,26.66,126136.23611266972,14.6759,14.6759,14.566,14.6429,126136.2361
2009-06-16 13:10:00,26.66,26.68,26.55,26.57,55100.43766131747,14.6429,14.6539,14.5825,14.5935,55100.4377
2009-06-16 13:20:00,26.56,26.58,26.47,26.57,104365.39108966444,14.588,14.599,14.5386,14.5935,104365.3911
2009-06-16 13:30:00,26.58,26.59,26.51,26.53,42419.48153967007,14.599,14.6045,14.5605,14.5715,42419.4815
2009-06-16 13:40:00,26.54,26.62,26.49,26.59,73055.77376276512,14.577,14.6209,14.5495,14.6045,73055.7738
2009-06-16 13:50:00,26.59,26.59,26.47,26.53,74739.08652227583,14.6045,14.6045,14.5386,14.5715,74739.0865
2009-06-16 14:00:00,26.51,26.52,26.33,26.34,137919.42542924476,14.5605,14.566,14.4617,14.4672,137919.4254
2009-06-16 14:10:00,26.33,26.45,26.32,26.39,129727.30333295926,14.4617,14.5276,14.4562,14.4946,129727.3033
2009-06-16 14:20:00,26.4,26.41,26.33,26.38,80125.68735271013,14.5001,14.5056,14.4617,14.4891,80125.6874
2009-06-16 14:30:00,26.37,26.55,26.35,26.52,168443.49680170574,14.4836,14.5825,14.4727,14.566,168443.4968
2009-06-16 14:40:00,26.52,26.52,26.35,26.38,117831.8931657502,14.566,14.566,14.4727,14.4891,117831.8932
2009-06-16 14:50:00,26.39,26.39,26.3,26.31,214678.48726293343,14.4946,14.4946,14.4452,14.4507,214678.4873
2009-06-16 15:00:00,26.32,26.35,26.22,26.28,249242.50925822012,14.4562,14.4727,14.4012,14.4342,249242.5093
2009-06-16 15:10:00,26.29,26.37,26.14,26.37,366176.635618898,14.4397,14.4836,14.3573,14.4836,366176.6356
2009-06-16 15:20:00,26.37,26.38,26.1,26.24,247783.63819997755,14.4836,14.4891,14.3353,14.4122,247783.6382
2009-06-16 15:30:00,26.24,26.33,26.24,26.32,223319.4927617552,14.4122,14.4617,14.4122,14.4562,223319.4928
2009-06-16 15:40:00,26.32,26.41,26.27,26.33,315228.36943104025,14.4562,14.5056,14.4287,14.4617,315228.3694
2009-06-16 15:50:00,26.34,26.35,26.14,26.18,511390.4163393558,14.4672,14.4727,14.3573,14.3793,511390.4163
2009-06-17 09:30:00,26.21,26.27,26.02,26.08,322971.60812478955,14.3958,14.4287,14.2914,14.3244,322971.6081
2009-06-17 09:40:00,26.07,26.1,25.7,25.71,352373.4709909101,14.3189,14.3353,14.1156,14.1211,352373.471
2009-06-17 09:50:00,25.72,25.73,25.17,25.21,431601.3915385478,14.1266,14.1321,13.8245,13.8465,431601.3915
2009-06-17 10:00:00,25.21,25.53,25.18,25.51,389630.793401414,13.8465,14.0223,13.83,14.0113,389630.7934
2009-06-17 10:10:00,25.52,25.57,25.28,25.28,262821.23218494,14.0168,14.0442,13.885,13.885,262821.2322
2009-06-17 10:20:00,25.29,25.36,25.14,25.22,356301.20076310175,13.8904,13.9289,13.8081,13.852,356301.2008
2009-06-17 10:30:00,25.22,25.22,25.06,25.12,360341.1513859275,13.852,13.852,13.7641,13.7971,360341.1514
2009-06-17 10:40:00,25.11,25.22,25.09,25.19,215127.37066546964,13.7916,13.852,13.7806,13.8355,215127.3707
2009-06-17 10:50:00,25.2,25.45,25.2,25.37,291325.3282459881,13.841,13.9783,13.841,13.9344,291325.3282
2009-06-17 11:00:00,25.37,25.54,25.35,25.42,158568.06194590955,13.9344,14.0278,13.9234,13.9619,158568.0619
2009-06-17 11:10:00,25.41,25.5,25.27,25.5,122545.1688923802,13.9564,14.0058,13.8795,14.0058,122545.1689
2009-06-17 11:20:00,25.5,25.59,25.49,25.51,139939.4007406576,14.0058,14.0552,14.0003,14.0113,139939.4007
2009-06-17 11:30:00,25.52,25.52,25.39,25.43,224441.7012680956,14.0168,14.0168,13.9454,13.9673,224441.7013
2009-06-17 11:40:00,25.43,25.49,25.39,25.41,168780.1593536079,13.9673,14.0003,13.9454,13.9564,168780.1594
2009-06-17 11:50:00,25.41,25.55,25.36,25.54,201436.4268881158,13.9564,14.0333,13.9289,14.0278,201436.4269
2009-06-17 12:00:00,25.55,25.73,25.55,25.69,133767.25395578498,14.0333,14.1321,14.0333,14.1101,133767.254
2009-06-17 12:10:00,25.71,25.75,25.6,25.73,108517.56256312424,14.1211,14.1431,14.0607,14.1321,108517.5626
2009-06-17 12:20:00,25.73,26.0,25.73,25.93,140837.16754573,14.1321,14.2804,14.1321,14.242,140837.1675
2009-06-17 12:30:00,25.94,25.95,25.84,25.93,102794.29918078778,14.2475,14.253,14.1925,14.242,102794.2992
2009-06-17 12:40:00,25.92,25.93,25.83,25.87,84726.74222870609,14.2365,14.242,14.187,14.209,84726.7422
2009-06-17 12:50:00,25.87,25.9,25.8,25.9,66883.62697789249,14.209,14.2255,14.1706,14.2255,66883.627
2009-06-17 13:00:00,25.89,25.92,25.84,25.88,81696.7792615868,14.22,14.2365,14.1925,14.2145,81696.7793
2009-06-17 13:10:00,25.88,25.99,25.88,25.98,125911.79441140164,14.2145,14.2749,14.2145,14.2694,125911.7944
2009-06-17 13:20:00,25.98,26.09,25.98,26.09,195937.60520704745,14.2694,14.3298,14.2694,14.3298,195937.6052
2009-06-17 13:30:00,26.09,26.23,26.08,26.17,182358.88228032767,14.3298,14.4067,14.3244,14.3738,182358.8823
2009-06-17 13:40:00,26.17,26.36,26.17,26.3,150712.6024015262,14.3738,14.4781,14.3738,14.4452,150712.6024
2009-06-17 13:50:00,26.3,26.31,26.19,26.19,151610.36920659858,14.4452,14.4507,14.3848,14.3848,151610.3692
2009-06-17 14:00:00,26.19,26.35,26.16,26.26,171922.34317136122,14.3848,14.4727,14.3683,14.4232,171922.3432
2009-06-17 14:10:00,26.25,26.3,26.23,26.27,76310.1784311525,14.4177,14.4452,14.4067,14.4287,76310.1784
2009-06-17 14:20:00,26.25,26.41,26.25,26.39,117944.11401638424,14.4177,14.5056,14.4177,14.4946,117944.114
2009-06-17 14:30:00,26.41,26.42,26.32,26.34,132420.6037481764,14.5056,14.5111,14.4562,14.4672,132420.6037
2009-06-17 14:40:00,26.33,26.34,26.14,26.23,189989.90012344293,14.4617,14.4672,14.3573,14.4067,189989.9001
2009-06-17 14:50:00,26.22,26.22,26.05,26.06,287060.93592189427,14.4012,14.4012,14.3079,14.3134,287060.9359
2009-06-17 15:00:00,26.06,26.07,25.94,26.02,235776.00718213443,14.3134,14.3189,14.2475,14.2914,235776.0072
2009-06-17 15:10:00,26.02,26.02,25.9,25.9,207384.1319717204,14.2914,14.2914,14.2255,14.2255,207384.132
2009-06-17 15:20:00,25.91,25.93,25.75,25.76,402648.4120749635,14.231,14.242,14.1431,14.1486,402648.4121
2009-06-17 15:30:00,25.76,25.85,25.7,25.74,386937.4929861968,14.1486,14.198,14.1156,14.1376,386937.493
2009-06-17 15:40:00,25.74,25.96,25.66,25.95,403995.0622825721,14.1376,14.2584,14.0937,14.253,403995.0623
2009-06-17 15:50:00,25.95,25.96,25.82,25.84,857367.2988441252,14.253,14.2584,14.1816,14.1925,857367.2988
2009-06-18 09:30:00,26.0,27.11,25.9,26.6,553922.1187296599,14.2804,14.8901,14.2255,14.61,553922.1187
2009-06-18 09:40:00,26.6,26.89,26.6,26.72,324767.14173493435,14.61,14.7692,14.61,14.6759,324767.1417
2009-06-18 09:50:00,26.72,26.9,26.66,26.88,459319.9416451576,14.6759,14.7747,14.6429,14.7638,459319.9416
2009-06-18 10:00:00,26.87,27.07,26.77,27.05,239367.07440242395,14.7583,14.8681,14.7033,14.8571,239367.0744
2009-06-18 10:10:00,27.05,27.18,26.9,26.96,223768.3761642913,14.8571,14.9285,14.7747,14.8077,223768.3762
2009-06-18 10:20:00,26.96,27.05,26.89,26.96,143081.58455841095,14.8077,14.8571,14.7692,14.8077,143081.5846
2009-06-18 10:30:00,26.95,27.04,26.8,26.9,170575.69296375266,14.8022,14.8516,14.7198,14.7747,170575.693
2009-06-18 10:40:00,26.89,26.91,26.74,26.78,68566.93973740321,14.7692,14.7802,14.6869,14.7088,68566.9397
2009-06-18 10:50:00,26.79,26.9,26.78,26.87,138817.19223431713,14.7143,14.7747,14.7088,14.7583,138817.1922
2009-06-18 11:00:00,26.88,27.0,26.88,26.95,88093.36774772752,14.7638,14.8297,14.7638,14.8022,88093.3677
2009-06-18 11:10:00,26.97,27.08,26.95,27.06,82818.98776792728,14.8132,14.8736,14.8022,14.8626,82818.9878
2009-06-18 11:20:00,27.05,27.3,27.05,27.24,234204.91527325776,14.8571,14.9944,14.8571,14.9615,234204.9153
2009-06-18 11:30:00,27.23,27.24,27.08,27.1,104814.27449220064,14.956,14.9615,14.8736,14.8846,104814.2745
2009-06-18 11:40:00,27.1,27.18,27.0,27.05,98978.79025923015,14.8846,14.9285,14.8297,14.8571,98978.7903
2009-06-18 11:50:00,27.05,27.16,27.04,27.15,54763.77510941533,14.8571,14.9175,14.8516,14.912,54763.7751
2009-06-18 12:00:00,27.15,27.21,27.07,27.08,87307.82179328919,14.912,14.945,14.8681,14.8736,87307.8218
2009-06-18 12:10:00,27.07,27.16,27.06,27.1,76085.7367298844,14.8681,14.9175,14.8626,14.8846,76085.7367
2009-06-18 12:20:00,27.09,27.11,27.04,27.1,88430.03029962967,14.8791,14.8901,14.8516,14.8846,88430.0303
2009-06-18 12:30:00,27.1,27.11,27.07,27.09,63741.44316013915,14.8846,14.8901,14.8681,14.8791,63741.4432
2009-06-18 12:40:00,27.08,27.12,27.05,27.09,75636.85332734822,14.8736,14.8956,14.8571,14.8791,75636.8533
2009-06-18 12:50:00,27.1,27.13,27.08,27.13,67332.51038042868,14.8846,14.9011,14.8736,14.9011,67332.5104
2009-06-18 13:00:00,27.13,27.15,27.08,27.14,150824.82325216025,14.9011,14.912,14.8736,14.9066,150824.8233
2009-06-18 13:10:00,27.13,27.15,27.03,27.07,108629.78341375828,14.9011,14.912,14.8461,14.8681,108629.7834
2009-06-18 13:20:00,27.07,27.11,27.06,27.11,71709.12355515655,14.8681,14.8901,14.8626,14.8901,71709.1236
2009-06-18 13:30:00,27.1,27.11,27.03,27.06,90450.00561104252,14.8846,14.8901,14.8461,14.8626,90450.0056
2009-06-18 13:40:00,27.06,27.17,27.06,27.14,149702.61474581977,14.8626,14.923,14.8626,14.9066,149702.6147
2009-06-18 13:50:00,27.14,27.16,27.01,27.02,78554.59544383346,14.9066,14.9175,14.8352,14.8406,78554.5954
2009-06-18 14:00:00,27.01,27.07,26.93,26.95,111996.4089327797,14.8352,14.8681,14.7912,14.8022,111996.4089
2009-06-18 14:10:00,26.95,26.96,26.84,26.91,98305.46515542587,14.8022,14.8077,14.7418,14.7802,98305.4652
2009-06-18 14:20:00,26.92,26.94,26.81,26.88,91011.10986421276,14.7857,14.7967,14.7253,14.7638,91011.1099
2009-06-18 14:30:00,26.88,26.93,26.82,26.85,115699.69700370327,14.7638,14.7912,14.7308,14.7473,115699.697
2009-06-18 14:40:00,26.86,26.96,26.82,26.88,105375.37874537088,14.7528,14.8077,14.7308,14.7638,105375.3787
2009-06-18 14:50:00,26.88,26.9,26.78,26.82,108966.44596566042,14.7638,14.7747,14.7088,14.7308,108966.446
2009-06-18 15:00:00,26.82,26.91,26.77,26.9,195264.2801032432,14.7308,14.7802,14.7033,14.7747,195264.2801
2009-06-18 15:10:00,26.9,27.04,26.88,26.95,219728.4255414656,14.7747,14.8516,14.7638,14.8022,219728.4255
2009-06-18 15:20:00,26.95,26.96,26.87,26.9,132532.82459881046,14.8022,14.8077,14.7583,14.7747,132532.8246
2009-06-18 15:30:00,26.91,27.04,26.84,26.84,227583.8850858489,14.7802,14.8516,14.7418,14.7418,227583.8851
2009-06-18 15:40:00,26.84,26.84,26.63,26.75,464706.542475592,14.7418,14.7418,14.6264,14.6923,464706.5425
2009-06-18 15:50:00,26.74,27.0,26.6,26.93,839860.8461452137,14.6869,14.8297,14.61,14.7912,839860.8461
2009-06-19 09:30:00,27.35,27.45,27.13,27.33,2109527.5502188304,15.0219,15.0768,14.9011,15.0109,2109527.5502
2009-06-19 09:40:00,27.33,27.33,27.15,27.24,128605.09482661878,15.0109,15.0109,14.912,14.9615,128605.0948
2009-06-19 09:50:00,27.23,27.36,27.18,27.33,147121.53518123666,14.956,15.0274,14.9285,15.0109,147121.5352
2009-06-19 10:00:00,27.34,27.42,27.27,27.29,96285.489844013,15.0164,15.0603,14.978,14.9889,96285.4898
2009-06-19 10:10:00,27.29,27.32,27.18,27.22,109190.88766692852,14.9889,15.0054,14.9285,14.9505,109190.8877
2009-06-19 10:20:00,27.21,27.41,27.15,27.39,99315.4528111323,14.945,15.0549,14.912,15.0439,99315.4528
2009-06-19 10:30:00,27.4,27.58,27.4,27.57,144877.11816855572,15.0494,15.1482,15.0494,15.1427,144877.1182
2009-06-19 10:40:00,27.58,27.65,27.52,27.62,181236.6737739872,15.1482,15.1867,15.1153,15.1702,181236.6738
2009-06-19 10:50:00,27.62,27.78,27.6,27.75,176074.514644821,15.1702,15.2581,15.1592,15.2416,176074.5146
2009-06-19 11:00:00,27.75,27.89,27.74,27.83,154640.33217371788,15.2416,15.3185,15.2361,15.2855,154640.3322
2009-06-19 11:10:00,27.83,27.94,27.73,27.74,160026.93300415218,15.2855,15.346,15.2306,15.2361,160026.933
2009-06-19 11:20:00,27.73,27.75,27.64,27.7,99764.33621366847,15.2306,15.2416,15.1812,15.2141,99764.3362
2009-06-19 11:30:00,27.7,27.74,27.63,27.74,60711.48019301986,15.2141,15.2361,15.1757,15.2361,60711.4802
2009-06-19 11:40:00,27.74,27.78,27.61,27.62,244417.0126809561,15.2361,15.2581,15.1647,15.1702,244417.0127
2009-06-19 11:50:00,27.63,27.63,27.57,27.62,114353.04679609471,15.1757,15.1757,15.1427,15.1702,114353.0468
2009-06-19 12:00:00,27.62,27.7,27.6,27.64,75861.29502861631,15.1702,15.2141,15.1592,15.1812,75861.295
2009-06-19 12:10:00,27.64,27.66,27.58,27.65,92582.20177308944,15.1812,15.1922,15.1482,15.1867,92582.2018
2009-06-19 12:20:00,27.65,27.66,27.53,27.58,169116.82190551003,15.1867,15.1922,15.1208,15.1482,169116.8219
2009-06-19 12:30:00,27.59,27.66,27.52,27.53,122769.61059364828,15.1537,15.1922,15.1153,15.1208,122769.6106
2009-06-19 12:40:00,27.53,27.62,27.53,27.59,101335.42812254516,15.1208,15.1702,15.1208,15.1537,101335.4281
2009-06-19 12:50:00,27.59,27.6,27.53,27.53,69464.70654247559,15.1537,15.1592,15.1208,15.1208,69464.7065
2009-06-19 13:00:00,27.53,27.62,27.53,27.62,88991.13455279991,15.1208,15.1702,15.1208,15.1702,88991.1346
2009-06-19 13:10:00,27.62,27.63,27.61,27.61,116597.46380877566,15.1702,15.1757,15.1647,15.1647,116597.4638
2009-06-19 13:20:00,27.61,27.64,27.59,27.62,105599.820446639,15.1647,15.1812,15.1537,15.1702,105599.8204
2009-06-19 13:30:00,27.62,27.8,27.62,27.74,187633.262260128,15.1702,15.2691,15.1702,15.2361,187633.2623
2009-06-19 13:40:00,27.74,27.76,27.62,27.62,190887.6669285153,15.2361,15.2471,15.1702,15.1702,190887.6669
2009-06-19 13:50:00,27.62,27.7,27.57,27.58,167209.06744473122,15.1702,15.2141,15.1427,15.1482,167209.0674
2009-06-19 14:00:00,27.58,27.6,27.49,27.52,113455.27999102233,15.1482,15.1592,15.0988,15.1153,113455.28
2009-06-19 14:10:00,27.51,27.51,27.41,27.42,112445.2923353159,15.1098,15.1098,15.0549,15.0603,112445.2923
2009-06-19 14:20:00,27.41,27.46,27.32,27.45,94265.51453260017,15.0549,15.0823,15.0054,15.0768,94265.5145
2009-06-19 14:30:00,27.45,27.56,27.42,27.51,115250.81360116709,15.0768,15.1372,15.0603,15.1098,115250.8136
2009-06-19 14:40:00,27.51,27.56,27.5,27.54,77993.49119066322,15.1098,15.1372,15.1043,15.1263,77993.4912
2009-06-19 14:50:00,27.55,27.65,27.51,27.64,131859.49949500617,15.1317,15.1867,15.1098,15.1812,131859.4995
2009-06-19 15:00:00,27.64,27.68,27.61,27.62,211424.08259454605,15.1812,15.2031,15.1647,15.1702,211424.0826
2009-06-19 15:10:00,27.62,27.83,27.62,27.83,238693.7492986197,15.1702,15.2855,15.1702,15.2855,238693.7493
2009-06-19 15:20:00,27.84,27.91,27.76,27.91,287285.37762316235,15.291,15.3295,15.2471,15.3295,287285.3776
2009-06-19 15:30:00,27.91,27.92,27.78,27.82,302322.9716081248,15.3295,15.335,15.2581,15.28,302322.9716
2009-06-19 15:40:00,27.82,27.87,27.67,27.72,403882.84143193805,15.28,15.3075,15.1977,15.2251,403882.8414
2009-06-19 15:50:00,27.72,27.86,27.63,27.8,897542.3633711142,15.2251,15.302,15.1757,15.2691,897542.3634
2009-06-22 09:30:00,27.44,27.61,27.18,27.24,257771.2939064078,15.0713,15.1647,14.9285,14.9615,257771.2939
2009-06-22 09:40:00,27.24,27.26,27.07,27.16,196947.5928627539,14.9615,14.9725,14.8681,14.9175,196947.5929
2009-06-22 09:50:00,27.16,27.28,26.89,26.98,271798.9002356637,14.9175,14.9835,14.7692,14.8187,271798.9002
2009-06-22 10:00:00,26.97,27.21,26.72,26.72,264728.98664571875,14.8132,14.945,14.6759,14.6759,264728.9866
2009-06-22 10:10:00,26.72,26.74,26.62,26.65,217932.89193132083,14.6759,14.6869,14.6209,14.6374,217932.8919
2009-06-22 10:20:00,26.65,26.74,26.59,26.66,182246.66142969363,14.6374,14.6869,14.6045,14.6429,182246.6614
2009-06-22 10:30:00,26.66,26.73,26.5,26.56,259005.7232633824,14.6429,14.6814,14.555,14.588,259005.7233
2009-06-22 10:40:00,26.55,26.59,26.47,26.58,161036.9206598586,14.5825,14.6045,14.5386,14.599,161036.9207
2009-06-22 10:50:00,26.58,26.63,26.52,26.59,117719.67231511614,14.599,14.6264,14.566,14.6045,117719.6723
2009-06-22 11:00:00,26.59,26.6,26.45,26.46,209404.1072831332,14.6045,14.61,14.5276,14.5331,209404.1073
2009-06-22 11:10:00,26.45,26.5,26.35,26.5,237908.20334418133,14.5276,14.555,14.4727,14.555,237908.2033
2009-06-22 11:20:00,26.49,26.56,26.43,26.47,118056.33486701827,14.5495,14.588,14.5166,14.5386,118056.3349
2009-06-22 11:30:00,26.47,26.47,26.29,26.35,147345.97688250476,14.5386,14.5386,14.4397,14.4727,147345.9769
2009-06-22 11:40:00,26.35,26.4,26.19,26.2,178992.25676130623,14.4727,14.5001,14.3848,14.3903,178992.2568
2009-06-22 11:50:00,26.2,26.31,26.14,26.19,263831.2198406464,14.3903,14.4507,14.3573,14.3848,263831.2198
2009-06-22 12:00:00,26.2,26.23,26.1,26.2,210189.6532375716,14.3903,14.4067,14.3353,14.3903,210189.6532
2009-06-22 12:10:00,26.2,26.32,26.2,26.26,131522.83694310402,14.3903,14.4562,14.3903,14.4232,131522.8369
2009-06-22 12:20:00,26.26,26.31,26.23,26.24,105824.26214790708,14.4232,14.4507,14.4067,14.4122,105824.2621
2009-06-22 12:30:00,26.24,26.27,26.17,26.19,119066.32252272472,14.4122,14.4287,14.3738,14.3848,119066.3225
2009-06-22 12:40:00,26.19,26.23,26.15,26.18,104028.7285377623,14.3848,14.4067,14.3628,14.3793,104028.7285
2009-06-22 12:50:00,26.18,26.23,26.15,26.21,95612.16474020873,14.3793,14.4067,14.3628,14.3958,95612.1647
2009-06-22 13:00:00,26.21,26.23,26.19,26.22,74851.30737290988,14.3958,14.4067,14.3848,14.4012,74851.3074
2009-06-22 13:10:00,26.23,26.27,26.1,26.1,203793.0647514308,14.4067,14.4287,14.3353,14.3353,203793.0648
2009-06-22 13:20:00,26.1,26.11,25.95,26.05,160475.81640668836,14.3353,14.3408,14.253,14.3079,160475.8164
2009-06-22 13:30:00,26.05,26.17,26.05,26.16,68342.4980361351,14.3079,14.3738,14.3079,14.3683,68342.498
2009-06-22 13:40:00,26.17,26.21,26.16,26.2,86073.39243631467,14.3738,14.3958,14.3683,14.3903,86073.3924
2009-06-22 13:50:00,26.2,26.21,26.12,26.14,141734.93435080236,14.3903,14.3958,14.3463,14.3573,141734.9344
2009-06-22 14:00:00,26.15,26.18,26.08,26.1,132308.38289754235,14.3628,14.3793,14.3244,14.3353,132308.3829
2009-06-22 14:10:00,26.1,26.17,26.07,26.14,127931.7697228145,14.3353,14.3738,14.3189,14.3573,127931.7697
2009-06-22 14:20:00,26.14,26.17,26.01,26.02,146448.2100774324,14.3573,14.3738,14.2859,14.2914,146448.2101
2009-06-22 14:30:00,26.01,26.05,25.91,26.04,280215.46403321734,14.2859,14.3079,14.231,14.3024,280215.464
2009-06-22 14:40:00,26.04,26.06,25.95,25.96,135787.22926719784,14.3024,14.3134,14.253,14.2584,135787.2293
2009-06-22 14:50:00,25.96,25.98,25.85,25.91,246324.7671417349,14.2584,14.2694,14.198,14.231,246324.7671
2009-06-22 15:00:00,25.92,26.05,25.92,25.97,159016.94534844573,14.2365,14.3079,14.2365,14.2639,159016.9453
2009-06-22 15:10:00,25.98,25.98,25.88,25.98,195152.05925260912,14.2694,14.2694,14.2145,14.2694,195152.0593
2009-06-22 15:20:00,25.98,25.99,25.84,25.85,207496.3528223544,14.2694,14.2749,14.1925,14.198,207496.3528
2009-06-22 15:30:00,25.85,26.03,25.75,25.99,577937.3807653462,14.198,14.2969,14.1431,14.2749,577937.3808
2009-06-22 15:40:00,25.99,25.99,25.81,25.9,326450.45449444506,14.2749,14.2749,14.1761,14.2255,326450.4545
2009-06-22 15:50:00,25.9,25.92,25.67,25.73,943777.353832342,14.2255,14.2365,14.0992,14.1321,943777.3538
2009-06-23 09:30:00,25.88,26.18,25.71,26.06,494557.2887442487,14.2145,14.3793,14.1211,14.3134,494557.2887
2009-06-23 09:40:00,26.06,26.14,25.92,25.95,234429.35697452584,14.3134,14.3573,14.2365,14.253,234429.357
2009-06-23 09:50:00,25.95,26.14,25.94,26.13,265290.090898889,14.253,14.3573,14.2475,14.3518,265290.0909
2009-06-23 10:00:00,26.13,26.15,25.9,25.96,299741.89204354165,14.3518,14.3628,14.2255,14.2584,299741.892
2009-06-23 10:10:00,25.95,25.97,25.73,25.87,277409.9427673662,14.253,14.2639,14.1321,14.209,277409.9428
2009-06-23 10:20:00,25.89,25.9,25.72,25.72,211199.640893278,14.22,14.2255,14.1266,14.1266,211199.6409
2009-06-23 10:30:00,25.73,25.99,25.73,25.98,239703.7369543261,14.1321,14.2749,14.1321,14.2694,239703.737
2009-06-23 10:40:00,25.98,26.04,25.92,26.03,283020.98529906856,14.2694,14.3024,14.2365,14.2969,283020.9853
2009-06-23 10:50:00,26.04,26.04,25.84,25.9,272360.004488834,14.3024,14.3024,14.1925,14.2255,272360.0045
2009-06-23 11:00:00,25.91,25.92,25.74,25.82,193917.6298956346,14.231,14.2365,14.1376,14.1816,193917.6299
2009-06-23 11:10:00,25.82,25.93,25.78,25.92,131747.27864437213,14.1816,14.242,14.1596,14.2365,131747.2786
2009-06-23 11:20:00,25.92,25.97,25.86,25.93,97295.47749971945,14.2365,14.2639,14.2035,14.242,97295.4775
2009-06-23 11:30:00,25.93,26.26,25.92,26.25,149927.05644708787,14.242,14.4232,14.2365,14.4177,149927.0564
2009-06-23 11:40:00,26.24,26.25,26.15,26.17,101223.20727191112,14.4122,14.4177,14.3628,14.3738,101223.2073
2009-06-23 11:50:00,26.18,26.31,26.13,26.28,121086.29783413756,14.3793,14.4507,14.3518,14.4342,121086.2978
2009-06-23 12:00:00,26.28,26.31,26.2,26.21,90450.00561104252,14.4342,14.4507,14.3903,14.3958,90450.0056
2009-06-23 12:10:00,26.2,26.21,26.08,26.09,52294.91639546627,14.3903,14.3958,14.3244,14.3298,52294.9164
2009-06-23 12:20:00,26.08,26.15,26.05,26.1,76646.84098305464,14.3244,14.3628,14.3079,14.3353,76646.841
2009-06-23 12:30:00,26.1,26.31,26.09,26.28,159353.60790034788,14.3353,14.4507,14.3298,14.4342,159353.6079
2009-06-23 12:40:00,26.28,26.29,26.13,26.22,149590.39389518573,14.4342,14.4397,14.3518,14.4012,149590.3939
2009-06-23 12:50:00,26.21,26.23,26.14,26.14,52856.02064863651,14.3958,14.4067,14.3573,14.3573,52856.0206
2009-06-23 13:00:00,26.14,26.26,26.12,26.21,144764.89731792166,14.3573,14.4232,14.3463,14.3958,144764.8973
2009-06-23 13:10:00,26.21,26.27,26.17,26.22,69128.04399057344,14.3958,14.4287,14.3738,14.4012,69128.044
2009-06-23 13:20:00,26.22,26.25,26.09,26.1,76197.95758051846,14.4012,14.4177,14.3298,14.3353,76197.9576
2009-06-23 13:30:00,26.1,26.14,26.1,26.14,43092.80664347435,14.3353,14.3573,14.3353,14.3573,43092.8066
2009-06-23 13:40:00,26.14,26.14,26.06,26.09,49601.61598024913,14.3573,14.3573,14.3134,14.3298,49601.616
2009-06-23 13:50:00,26.09,26.13,25.98,25.98,63965.88486140725,14.3298,14.3518,14.2694,14.2694,63965.8849
2009-06-23 14:00:00,25.98,26.09,25.96,26.07,70699.13589945012,14.2694,14.3298,14.2584,14.3189,70699.1359
2009-06-23 14:10:00,26.08,26.25,26.07,26.23,54651.55425878128,14.3244,14.4177,14.3189,14.4067,54651.5543
2009-06-23 14:20:00,26.23,26.26,26.16,26.16,70025.81079564583,14.4067,14.4232,14.3683,14.3683,70025.8108
2009-06-23 14:30:00,26.16,26.17,25.99,26.0,85624.50903377848,14.3683,14.3738,14.2749,14.2804,85624.509
2009-06-23 14:40:00,26.0,26.06,25.98,26.02,107619.79575805184,14.2804,14.3134,14.2694,14.2914,107619.7958
2009-06-23 14:50:00,26.02,26.06,25.94,25.98,205588.5983615756,14.2914,14.3134,14.2475,14.2694,205588.5984
2009-06-23 15:00:00,25.97,26.0,25.89,25.9,108293.12086185612,14.2639,14.2804,14.22,14.2255,108293.1209
2009-06-23 15:10:00,25.9,26.05,25.87,26.04,117158.5680619459,14.2255,14.3079,14.209,14.3024,117158.5681
2009-06-23 15:20:00,26.03,26.21,26.02,26.2,228144.9893390192,14.2969,14.3958,14.2914,14.3903,228144.9893
2009-06-23 15:30:00,26.2,26.21,26.06,26.09,160026.93300415218,14.3903,14.3958,14.3134,14.3298,160026.933
2009-06-23 15:40:00,26.09,26.2,25.96,26.2,230838.28975423632,14.3298,14.3903,14.2584,14.3903,230838.2898
2009-06-23 15:50:00,26.2,26.23,26.12,26.19,542475.5919649871,14.3903,14.4067,14.3463,14.3848,542475.592
2009-06-24 09:30:00,26.43,26.87,26.42,26.53,199865.33497923912,14.5166,14.7583,14.5111,14.5715,199865.335
2009-06-24 09:40:00,26.52,26.55,26.38,26.52,122320.7271911121,14.566,14.5825,14.4891,14.566,122320.7272
2009-06-24 09:50:00,26.52,26.74,26.48,26.74,126585.11951520592,14.566,14.6869,14.5441,14.6869,126585.1195
2009-06-24 10:00:00,26.73,26.81,26.63,26.78,229042.7561440916,14.6814,14.7253,14.6264,14.7088,229042.7561
2009-06-24 10:10:00,26.78,26.89,26.77,26.88,138592.75053304902,14.7088,14.7692,14.7033,14.7638,138592.7505
2009-06-24 10:20:00,26.88,26.96,26.86,26.94,175625.6312422848,14.7638,14.8077,14.7528,14.7967,175625.6312
2009-06-24 10:30:00,26.94,26.99,26.87,26.94,146223.76837616428,14.7967,14.8242,14.7583,14.7967,146223.7684
2009-06-24 10:40:00,26.95,27.03,26.91,27.01,137021.65862417236,14.8022,14.8461,14.7802,14.8352,137021.6586
2009-06-24 10:50:00,27.02,27.03,26.96,26.97,184491.0784423746,14.8406,14.8461,14.8077,14.8132,184491.0784
2009-06-24 11:00:00,26.97,27.12,26.96,26.99,184266.6367411065,14.8132,14.8956,14.8077,14.8242,184266.6367
2009-06-24 11:10:00,26.99,27.02,26.97,27.0,55661.54191448771,14.8242,14.8406,14.8132,14.8297,55661.5419
2009-06-24 11:20:00,27.0,27.04,26.88,26.88,167321.28829536526,14.8297,14.8516,14.7638,14.7638,167321.2883
2009-06-24 11:30:00,26.89,26.93,26.86,26.92,112781.95488721805,14.7692,14.7912,14.7528,14.7857,112781.9549
2009-06-24 11:40:00,26.93,26.93,26.88,26.89,78330.15374256537,14.7912,14.7912,14.7638,14.7692,78330.1537
2009-06-24 11:50:00,26.89,26.91,26.82,26.88,96846.59409718325,14.7692,14.7802,14.7308,14.7638,96846.5941
2009-06-24 12:00:00,26.88,26.94,26.88,26.94,64078.105712041295,14.7638,14.7967,14.7638,14.7967,64078.1057
2009-06-24 12:10:00,26.94,26.94,26.9,26.91,29177.42116485243,14.7967,14.7967,14.7747,14.7802,29177.4212
2009-06-24 12:20:00,26.91,26.93,26.88,26.92,37369.54326113792,14.7802,14.7912,14.7638,14.7857,37369.5433
2009-06-24 12:30:00,26.93,26.94,26.87,26.9,88991.13455279991,14.7912,14.7967,14.7583,14.7747,88991.1346
2009-06-24 12:40:00,26.89,26.9,26.8,26.81,97071.03579845135,14.7692,14.7747,14.7198,14.7253,97071.0358
2009-06-24 12:50:00,26.81,26.82,26.78,26.78,43990.57344854674,14.7253,14.7308,14.7088,14.7088,43990.5734
2009-06-24 13:00:00,26.79,26.88,26.78,26.88,65649.19762091797,14.7143,14.7638,14.7088,14.7638,65649.1976
2009-06-24 13:10:00,26.87,26.9,26.87,26.89,43205.027494108406,14.7583,14.7747,14.7583,14.7692,43205.0275
2009-06-24 13:20:00,26.89,26.91,26.87,26.91,33217.37178767815,14.7692,14.7802,14.7583,14.7802,33217.3718
2009-06-24 13:30:00,26.9,26.91,26.87,26.91,45000.56110425317,14.7747,14.7802,14.7583,14.7802,45000.5611
2009-06-24 13:40:00,26.9,26.92,26.82,26.82,67893.61463359892,14.7747,14.7857,14.7308,14.7308,67893.6146
2009-06-24 13:50:00,26.83,26.89,26.83,26.86,53192.68320053866,14.7363,14.7692,14.7363,14.7528,53192.6832
2009-06-24 14:00:00,26.85,26.93,26.85,26.87,60487.038491751766,14.7473,14.7912,14.7473,14.7583,60487.0385
2009-06-24 14:10:00,26.87,26.96,26.74,26.81,77656.82863876107,14.7583,14.8077,14.6869,14.7253,77656.8286
2009-06-24 14:20:00,26.8,26.96,26.62,26.69,157670.29514083714,14.7198,14.8077,14.6209,14.6594,157670.2951
2009-06-24 14:30:00,26.7,26.73,26.49,26.54,164740.20873078218,14.6649,14.6814,14.5495,14.577,164740.2087
2009-06-24 14:40:00,26.53,26.74,26.52,26.6,175625.6312422848,14.5715,14.6869,14.566,14.61,175625.6312
2009-06-24 14:50:00,26.61,26.75,26.54,26.55,120300.75187969924,14.6155,14.6923,14.577,14.5825,120300.7519
2009-06-24 15:00:00,26.56,26.68,26.41,26.47,176747.8397486253,14.588,14.6539,14.5056,14.5386,176747.8397
2009-06-24 15:10:00,26.47,26.55,26.39,26.46,163505.77937380766,14.5386,14.5825,14.4946,14.5331,163505.7794
2009-06-24 15:20:00,26.46,26.64,26.42,26.57,168667.93850297385,14.5331,14.6319,14.5111,14.5935,168667.9385
2009-06-24 15:30:00,26.58,26.63,26.48,26.52,181685.55717652332,14.599,14.6264,14.5441,14.566,181685.5572
2009-06-24 15:40:00,26.52,26.62,26.38,26.57,246324.7671417349,14.566,14.6209,14.4891,14.5935,246324.7671
2009-06-24 15:50:00,26.57,26.71,26.5,26.66,481427.4492200651,14.5935,14.6704,14.555,14.6429,481427.4492
2009-06-25 09:30:00,26.54,26.62,26.06,26.2,301312.9839524183,14.577,14.6209,14.3134,14.3903,301312.984
2009-06-25 09:40:00,26.22,26.28,26.06,26.07,219055.1004376613,14.4012,14.4342,14.3134,14.3189,219055.1004
2009-06-25 09:50:00,26.08,26.17,25.98,26.08,336886.9936034115,14.3244,14.3738,14.2694,14.3244,336886.9936
2009-06-25 10:00:00,26.08,26.55,26.06,26.47,270340.0291774211,14.3244,14.5825,14.3134,14.5386,270340.0292
2009-06-25 10:10:00,26.48,26.61,26.4,26.51,192458.758837392,14.5441,14.6155,14.5001,14.5605,192458.7588
2009-06-25 10:20:00,26.52,26.66,26.47,26.53,217932.89193132083,14.566,14.6429,14.5386,14.5715,217932.8919
2009-06-25 10:30:00,26.53,26.55,26.42,26.49,267534.50791157,14.5715,14.5825,14.5111,14.5495,267534.5079
2009-06-25 10:40:00,26.48,26.48,26.22,26.23,205588.5983615756,14.5441,14.5441,14.4012,14.4067,205588.5984
2009-06-25 10:50:00,26.22,26.31,26.14,26.31,177196.72315116148,14.4012,14.4507,14.3573,14.4507,177196.7232
2009-06-25 11:00:00,26.31,26.43,26.27,26.35,119290.7642239928,14.4507,14.5166,14.4287,14.4727,119290.7642
2009-06-25 11:10:00,26.35,26.37,26.32,26.33,80462.34990461227,14.4727,14.4836,14.4562,14.4617,80462.3499
2009-06-25 11:20:00,26.33,26.56,26.32,26.55,121871.8437885759,14.4617,14.588,14.4562,14.5825,121871.8438
2009-06-25 11:30:00,26.55,26.63,26.46,26.47,142857.14285714284,14.5825,14.6264,14.5331,14.5386,142857.1429
2009-06-25 11:40:00,26.47,26.63,26.47,26.62,106048.70384917516,14.5386,14.6264,14.5386,14.6209,106048.7038
2009-06-25 11:50:00,26.61,26.71,26.58,26.68,161149.14151049263,14.6155,14.6704,14.599,14.6539,161149.1415
2009-06-25 12:00:00,26.69,26.73,26.66,26.66,160363.5955560543,14.6594,14.6814,14.6429,14.6429,160363.5956
2009-06-25 12:10:00,26.66,26.66,26.5,26.54,164066.88362697788,14.6429,14.6429,14.555,14.577,164066.8836
2009-06-25 12:20:00,26.55,26.6,26.53,26.55,97744.36090225563,14.5825,14.61,14.5715,14.5825,97744.3609
2009-06-25 12:30:00,26.55,26.56,26.47,26.47,125911.79441140164,14.5825,14.588,14.5386,14.5386,125911.7944
2009-06-25 12:40:00,26.47,26.54,26.47,26.48,83716.75457299966,14.5386,14.577,14.5386,14.5441,83716.7546
2009-06-25 12:50:00,26.48,26.55,26.47,26.55,142744.9220065088,14.5441,14.5825,14.5386,14.5825,142744.922
2009-06-25 13:00:00,26.54,26.81,26.53,26.74,264728.98664571875,14.577,14.7253,14.5715,14.6869,264728.9866
2009-06-25 13:10:00,26.74,26.86,26.68,26.85,144540.45561665358,14.6869,14.7528,14.6539,14.7473,144540.4556
2009-06-25 13:20:00,26.85,26.85,26.68,26.73,128492.87397598474,14.7473,14.7473,14.6539,14.6814,128492.874
2009-06-25 13:30:00,26.72,26.76,26.67,26.72,95612.16474020873,14.6759,14.6978,14.6484,14.6759,95612.1647
2009-06-25 13:40:00,26.72,26.72,26.55,26.55,135338.34586466165,14.6759,14.6759,14.5825,14.5825,135338.3459
2009-06-25 13:50:00,26.55,26.57,26.44,26.47,250589.1594658288,14.5825,14.5935,14.5221,14.5386,250589.1595
2009-06-25 14:00:00,26.47,26.5,26.35,26.35,120749.63528223544,14.5386,14.555,14.4727,14.4727,120749.6353
2009-06-25 14:10:00,26.35,26.44,26.34,26.37,125911.79441140164,14.4727,14.5221,14.4672,14.4836,125911.7944
2009-06-25 14:20:00,26.37,26.39,26.33,26.39,134552.79991022332,14.4836,14.4946,14.4617,14.4946,134552.7999
2009-06-25 14:30:00,26.39,26.43,26.37,26.38,113904.16339355853,14.4946,14.5166,14.4836,14.4891,113904.1634
2009-06-25 14:40:00,26.38,26.46,26.33,26.43,141061.6092469981,14.4891,14.5331,14.4617,14.5166,141061.6092
2009-06-25 14:50:00,26.43,26.52,26.33,26.45,229154.9769947256,14.5166,14.566,14.4617,14.5276,229154.977
2009-06-25 15:00:00,26.44,26.53,26.4,26.51,172932.33082706766,14.5221,14.5715,14.5001,14.5605,172932.3308
2009-06-25 15:10:00,26.51,26.53,26.47,26.5,220177.3089440018,14.5605,14.5715,14.5386,14.555,220177.3089
2009-06-25 15:20:00,26.5,26.52,26.45,26.5,136236.11266973402,14.555,14.566,14.5276,14.555,136236.1127
2009-06-25 15:30:00,26.5,26.55,26.36,26.41,214341.8247110313,14.555,14.5825,14.4781,14.5056,214341.8247
2009-06-25 15:40:00,26.42,26.53,26.41,26.5,343508.0237908203,14.5111,14.5715,14.5056,14.555,343508.0238
2009-06-25 15:50:00,26.5,26.74,26.5,26.72,683873.8637638873,14.555,14.6869,14.555,14.6759,683873.8638
2009-06-26 09:30:00,26.59,26.69,26.47,26.58,169902.36785994837,14.6045,14.6594,14.5386,14.599,169902.3679
2009-06-26 09:40:00,26.59,26.61,26.42,26.42,155313.65727752214,14.6045,14.6155,14.5111,14.5111,155313.6573
2009-06-26 09:50:00,26.42,26.56,26.28,26.52,194029.85074626864,14.5111,14.588,14.4342,14.566,194029.8507
2009-06-26 10:00:00,26.54,26.66,26.45,26.55,205700.8192122096,14.577,14.6429,14.5276,14.5825,205700.8192
2009-06-26 10:10:00,26.55,26.58,26.47,26.55,444170.1268095612,14.5825,14.599,14.5386,14.5825,444170.1268
2009-06-26 10:20:00,26.53,26.57,26.53,26.55,211985.1868477163,14.5715,14.5935,14.5715,14.5825,211985.1868
2009-06-26 10:30:00,26.55,26.56,26.54,26.55,105038.71619346876,14.5825,14.588,14.577,14.5825,105038.7162
2009-06-26 10:40:00,26.55,26.57,26.52,26.55,152059.25260913477,14.5825,14.5935,14.566,14.5825,152059.2526
2009-06-26 10:50:00,26.55,26.56,26.52,26.54,101559.86982381326,14.5825,14.588,14.566,14.577,101559.8698
2009-06-26 11:00:00,26.54,26.55,26.44,26.53,183032.207384132,14.577,14.5825,14.5221,14.5715,183032.2074
2009-06-26 11:10:00,26.53,26.55,26.52,26.54,125575.13185949948,14.5715,14.5825,14.566,14.577,125575.1319
2009-06-26 11:20:00,26.55,26.63,26.53,26.61,137470.54202670854,14.5825,14.6264,14.5715,14.6155,137470.542
2009-06-26 11:30:00,26.6,26.63,26.54,26.55,196610.9303108517,14.61,14.6264,14.577,14.5825,196610.9303
2009-06-26 11:40:00,26.55,26.55,26.39,26.42,185276.62439681293,14.5825,14.5825,14.4946,14.5111,185276.6244
2009-06-26 11:50:00,26.42,26.57,26.42,26.57,132420.6037481764,14.5111,14.5935,14.5111,14.5935,132420.6037
2009-06-26 12:00:00,26.56,26.6,26.55,26.56,152844.7985635731,14.588,14.61,14.5825,14.588,152844.7986
2009-06-26 12:10:00,26.57,26.61,26.56,26.59,223543.9344630232,14.5935,14.6155,14.588,14.6045,223543.9345
2009-06-26 12:20:00,26.59,26.65,26.57,26.63,133767.25395578498,14.6045,14.6374,14.5935,14.6264,133767.254
2009-06-26 12:30:00,26.63,26.63,26.59,26.63,94489.95623386824,14.6264,14.6264,14.6045,14.6264,94489.9562
2009-06-26 12:40:00,26.63,26.67,26.61,26.63,116373.02210750755,14.6264,14.6484,14.6155,14.6264,116373.0221
2009-06-26 12:50:00,26.63,26.64,26.61,26.63,59925.934238581525,14.6264,14.6319,14.6155,14.6264,59925.9342
2009-06-26 13:00:00,26.63,26.64,26.55,26.55,54875.995960049375,14.6264,14.6319,14.5825,14.5825,54875.996
2009-06-26 13:10:00,26.55,26.55,26.52,26.54,37930.64751430816,14.5825,14.5825,14.566,14.577,37930.6475
2009-06-26 13:20:00,26.54,26.6,26.52,26.56,138817.19223431713,14.577,14.61,14.566,14.588,138817.1922
2009-06-26 13:30:00,26.56,26.56,26.45,26.46,143418.2471103131,14.588,14.588,14.5276,14.5331,143418.2471
2009-06-26 13:40:00,26.46,26.54,26.45,26.54,52631.57894736842,14.5331,14.577,14.5276,14.577,52631.5789
2009-06-26 13:50:00,26.54,26.6,26.53,26.55,63629.2223095051,14.577,14.61,14.5715,14.5825,63629.2223
2009-06-26 14:00:00,26.55,26.55,26.47,26.48,76310.1784311525,14.5825,14.5825,14.5386,14.5441,76310.1784
2009-06-26 14:10:00,26.47,26.57,26.47,26.57,78330.15374256537,14.5386,14.5935,14.5386,14.5935,78330.1537
2009-06-26 14:20:00,26.56,26.58,26.55,26.56,49377.17427898103,14.588,14.599,14.5825,14.588,49377.1743
2009-06-26 14:30:00,26.57,26.65,26.56,26.56,115026.371899899,14.5935,14.6374,14.588,14.588,115026.3719
2009-06-26 14:40:00,26.57,26.64,26.54,26.64,72494.66950959488,14.5935,14.6319,14.577,14.6319,72494.6695
2009-06-26 14:50:00,26.63,26.67,26.63,26.66,107956.458309954,14.6264,14.6484,14.6264,14.6429,107956.4583
2009-06-26 15:00:00,26.66,26.7,26.63,26.64,158792.50364717763,14.6429,14.6649,14.6264,14.6319,158792.5036
2009-06-26 15:10:00,26.63,26.64,26.59,26.61,127707.3280215464,14.6264,14.6319,14.6045,14.6155,127707.328
2009-06-26 15:20:00,26.6,26.63,26.6,26.62,158680.2827965436,14.61,14.6264,14.61,14.6209,158680.2828
2009-06-26 15:30:00,26.63,26.63,26.6,26.63,136348.3335203681,14.6264,14.6264,14.61,14.6264,136348.3335
2009-06-26 15:40:00,26.63,26.73,26.63,26.67,596117.1585680619,14.6264,14.6814,14.6264,14.6484,596117.1586
2009-06-26 15:50:00,26.67,26.72,26.5,26.56,640444.3945685108,14.6484,14.6759,14.555,14.588,640444.3946
2009-06-29 09:30:00,26.88,26.98,26.32,26.36,211087.4200426439,14.7638,14.8187,14.4562,14.4781,211087.42
2009-06-29 09:40:00,26.35,26.63,26.31,26.56,211985.1868477163,14.4727,14.6264,14.4507,14.588,211985.1868
2009-06-29 09:50:00,26.56,26.6,26.36,26.44,182583.32398159572,14.588,14.61,14.4781,14.5221,182583.324
2009-06-29 10:00:00,26.43,26.72,26.42,26.7,260801.25687352708,14.5166,14.6759,14.5111,14.6649,260801.2569
2009-06-29 10:10:00,26.7,26.72,26.57,26.63,167321.28829536526,14.6649,14.6759,14.5935,14.6264,167321.2883
2009-06-29 10:20:00,26.63,26.77,26.56,26.74,204017.5064526989,14.6264,14.7033,14.588,14.6869,204017.5065
2009-06-29 10:30:00,26.74,26.89,26.71,26.86,213444.0579059589,14.6869,14.7692,14.6704,14.7528,213444.0579
2009-06-29 10:40:00,26.85,26.89,26.72,26.88,179328.91931320835,14.7473,14.7692,14.6759,14.7638,179328.9193
2009-06-29 10:50:00,26.88,26.89,26.74,26.8,116148.58040623947,14.7638,14.7692,14.6869,14.7198,116148.5804
2009-06-29 11:00:00,26.8,26.84,26.75,26.84,94714.39793513634,14.7198,14.7418,14.6923,14.7418,94714.3979
2009-06-29 11:10:00,26.84,26.88,26.78,26.88,112445.2923353159,14.7418,14.7638,14.7088,14.7638,112445.2923
2009-06-29 11:20:00,26.88,26.88,26.74,26.75,88991.13455279991,14.7638,14.7638,14.6869,14.6923,88991.1346
2009-06-29 11:30:00,26.76,26.77,26.71,26.71,84838.96307934013,14.6978,14.7033,14.6704,14.6704,84838.9631
2009-06-29 11:40:00,26.7,26.84,26.69,26.77,114577.4884973628,14.6649,14.7418,14.6594,14.7033,114577.4885
2009-06-29 11:50:00,26.77,26.78,26.72,26.72,146448.2100774324,14.7033,14.7088,14.6759,14.6759,146448.2101
2009-06-29 12:00:00,26.73,26.73,26.62,26.63,94377.7353832342,14.6814,14.6814,14.6209,14.6264,94377.7354
2009-06-29 12:10:00,26.63,26.72,26.63,26.71,56895.97127146224,14.6264,14.6759,14.6264,14.6704,56895.9713
2009-06-29 12:20:00,26.71,26.73,26.67,26.68,128605.09482661878,14.6704,14.6814,14.6484,14.6539,128605.0948
2009-06-29 12:30:00,26.68,26.71,26.66,26.69,131971.7203456402,14.6539,14.6704,14.6429,14.6594,131971.7203
2009-06-29 12:40:00,26.69,26.73,26.67,26.72,55998.20446638985,14.6594,14.6814,14.6484,14.6759,55998.2045
2009-06-29 12:50:00,26.72,26.76,26.71,26.72,160251.37470542025,14.6759,14.6978,14.6704,14.6759,160251.3747
2009-06-29 13:00:00,26.72,26.73,26.72,26.72,46459.43216249579,14.6759,14.6814,14.6759,14.6759,46459.4322
2009-06-29 13:10:00,26.73,26.82,26.72,26.8,170014.5887105824,14.6814,14.7308,14.6759,14.7198,170014.5887
2009-06-29 13:20:00,26.8,26.8,26.73,26.73,173156.77252833574,14.7198,14.7198,14.6814,14.6814,173156.7725
2009-06-29 13:30:00,26.73,26.85,26.72,26.83,109303.10851756256,14.6814,14.7473,14.6759,14.7363,109303.1085
2009-06-29 13:40:00,26.82,26.83,26.78,26.79,57120.41297273033,14.7308,14.7363,14.7088,14.7143,57120.413
2009-06-29 13:50:00,26.79,26.88,26.78,26.88,156772.52833576477,14.7143,14.7638,14.7088,14.7638,156772.5283
2009-06-29 14:00:00,26.88,26.88,26.76,26.78,156099.20323196048,14.7638,14.7638,14.6978,14.7088,156099.2032
2009-06-29 14:10:00,26.78,26.81,26.73,26.8,110649.75872517114,14.7088,14.7253,14.6814,14.7198,110649.7587
2009-06-29 14:20:00,26.79,26.8,26.74,26.78,55885.9836157558,14.7143,14.7198,14.6869,14.7088,55885.9836
2009-06-29 14:30:00,26.78,26.82,26.76,26.76,86634.4966894849,14.7088,14.7308,14.6978,14.6978,86634.4967
2009-06-29 14:40:00,26.76,26.76,26.73,26.73,100662.10301874088,14.6978,14.6978,14.6814,14.6814,100662.103
2009-06-29 14:50:00,26.74,26.74,26.66,26.7,194366.5132981708,14.6869,14.6869,14.6429,14.6649,194366.5133
2009-06-29 15:00:00,26.71,26.73,26.67,26.68,143867.13051284928,14.6704,14.6814,14.6484,14.6539,143867.1305
2009-06-29 15:10:00,26.68,26.86,26.67,26.81,189092.13331837056,14.6539,14.7528,14.6484,14.7253,189092.1333
2009-06-29 15:20:00,26.82,26.82,26.74,26.74,172595.66827516552,14.7308,14.7308,14.6869,14.6869,172595.6683
2009-06-29 15:30:00,26.74,26.75,26.67,26.72,286612.05251935805,14.6869,14.6923,14.6484,14.6759,286612.0525
2009-06-29 15:40:00,26.72,26.86,26.72,26.77,396476.2652900909,14.6759,14.7528,14.6759,14.7033,396476.2653
2009-06-29 15:50:00,26.77,26.84,26.75,26.78,655930.8719560094,14.7033,14.7418,14.6923,14.7088,655930.872
2009-06-30 09:30:00,26.66,26.84,26.29,26.33,309280.66434743576,14.6429,14.7418,14.4397,14.4617,309280.6643
2009-06-30 09:40:00,26.32,26.37,26.1,26.37,222646.16765795083,14.4562,14.4836,14.3353,14.4836,222646.1677
2009-06-30 09:50:00,26.36,26.43,26.27,26.38,206710.80686791605,14.4781,14.5166,14.4287,14.4891,206710.8069
2009-06-30 10:00:00,26.38,26.38,26.09,26.24,542587.8128156211,14.4891,14.4891,14.3298,14.4122,542587.8128
2009-06-30 10:10:00,26.26,26.29,25.98,25.98,214005.1621591292,14.4232,14.4397,14.2694,14.2694,214005.1622
2009-06-30 10:20:00,25.99,26.2,25.9,26.17,201099.76433621364,14.2749,14.3903,14.2255,14.3738,201099.7643
2009-06-30 10:30:00,26.16,26.16,26.01,26.12,122769.61059364828,14.3683,14.3683,14.2859,14.3463,122769.6106
2009-06-30 10:40:00,26.12,26.2,26.07,26.19,93031.08517562565,14.3463,14.3903,14.3189,14.3848,93031.0852
2009-06-30 10:50:00,26.18,26.23,26.15,26.23,96846.59409718325,14.3793,14.4067,14.3628,14.4067,96846.5941
2009-06-30 11:00:00,26.23,26.34,26.23,26.34,108180.90001122208,14.4067,14.4672,14.4067,14.4672,108180.9
2009-06-30 11:10:00,26.33,26.42,26.3,26.42,109415.3293681966,14.4617,14.5111,14.4452,14.5111,109415.3294
2009-06-30 11:20:00,26.42,26.56,26.39,26.48,164179.10447761192,14.5111,14.588,14.4946,14.5441,164179.1045
2009-06-30 11:30:00,26.48,26.48,26.32,26.33,207496.3528223544,14.5441,14.5441,14.4562,14.4617,207496.3528
2009-06-30 11:40:00,26.34,26.46,26.33,26.45,200201.99753114127,14.4672,14.5331,14.4617,14.5276,200201.9975
2009-06-30 11:50:00,26.46,26.54,26.42,26.51,83043.42946919537,14.5331,14.577,14.5111,14.5605,83043.4295
2009-06-30 12:00:00,26.51,26.57,26.51,26.56,49264.95342834698,14.5605,14.5935,14.5605,14.588,49264.9534
2009-06-30 12:10:00,26.56,26.61,26.49,26.51,75524.63247671416,14.588,14.6155,14.5495,14.5605,75524.6325
2009-06-30 12:20:00,26.5,26.63,26.49,26.62,99315.4528111323,14.555,14.6264,14.5495,14.6209,99315.4528
2009-06-30 12:30:00,26.62,26.67,26.6,26.64,140837.16754573,14.6209,14.6484,14.61,14.6319,140837.1675
2009-06-30 12:40:00,26.64,26.65,26.57,26.57,56110.4253170239,14.6319,14.6374,14.5935,14.5935,56110.4253
2009-06-30 12:50:00,26.58,26.62,26.58,26.59,40175.06452698911,14.599,14.6209,14.599,14.6045,40175.0645
2009-06-30 13:00:00,26.59,26.6,26.53,26.59,79901.24565144203,14.6045,14.61,14.5715,14.6045,79901.2457
2009-06-30 13:10:00,26.59,26.6,26.47,26.49,79564.58309953989,14.6045,14.61,14.5386,14.5495,79564.5831
2009-06-30 13:20:00,26.49,26.61,26.48,26.56,94041.07283133206,14.5495,14.6155,14.5441,14.588,94041.0728
2009-06-30 13:30:00,26.56,26.56,26.51,26.55,45112.781954887214,14.588,14.588,14.5605,14.5825,45112.782
2009-06-30 13:40:00,26.55,26.63,26.54,26.57,75749.07417798227,14.5825,14.6264,14.577,14.5935,75749.0742
2009-06-30 13:50:00,26.58,26.58,26.51,26.53,66546.96442599034,14.599,14.599,14.5605,14.5715,66546.9644
2009-06-30 14:00:00,26.53,26.56,26.47,26.55,133655.03310515094,14.5715,14.588,14.5386,14.5825,133655.0331
2009-06-30 14:10:00,26.55,26.64,26.55,26.63,75075.74907417798,14.5825,14.6319,14.5825,14.6264,75075.7491
2009-06-30 14:20:00,26.63,26.78,26.63,26.72,183032.207384132,14.6264,14.7088,14.6264,14.6759,183032.2074
2009-06-30 14:30:00,26.72,26.86,26.69,26.83,194254.29244753675,14.6759,14.7528,14.6594,14.7363,194254.2924
2009-06-30 14:40:00,26.82,26.84,26.76,26.77,240601.50375939847,14.7308,14.7418,14.6978,14.7033,240601.5038
2009-06-30 14:50:00,26.77,26.83,26.76,26.78,134665.02076085735,14.7033,14.7363,14.6978,14.7088,134665.0208
2009-06-30 15:00:00,26.76,26.77,26.61,26.65,209516.32813376724,14.6978,14.7033,14.6155,14.6374,209516.3281
2009-06-30 15:10:00,26.66,26.67,26.63,26.65,312535.0690158232,14.6429,14.6484,14.6264,14.6374,312535.069
2009-06-30 15:20:00,26.64,26.79,26.64,26.79,273818.87554707663,14.6319,14.7143,14.6319,14.7143,273818.8755
2009-06-30 15:30:00,26.79,26.89,26.78,26.88,261699.02367859948,14.7143,14.7692,14.7088,14.7638,261699.0237
2009-06-30 15:40:00,26.88,26.89,26.8,26.88,394007.4065761418,14.7638,14.7692,14.7198,14.7638,394007.4066
2009-06-30 15:50:00,26.88,26.88,26.7,26.78,732689.933789698,14.7638,14.7638,14.6649,14.7088,732689.9338
2009-07-01 09:30:00,26.8,26.91,26.63,26.8,288968.6903826731,14.7198,14.7802,14.6264,14.7198,288968.6904
2009-07-01 09:40:00,26.82,26.86,26.69,26.72,165525.7546852205,14.7308,14.7528,14.6594,14.6759,165525.7547
2009-07-01 09:50:00,26.72,26.79,26.62,26.63,173717.876781506,14.6759,14.7143,14.6209,14.6264,173717.8768
2009-07-01 10:00:00,26.63,26.63,26.38,26.47,229940.52294916395,14.6264,14.6264,14.4891,14.5386,229940.5229
2009-07-01 10:10:00,26.47,26.47,26.31,26.35,333295.926383122,14.5386,14.5386,14.4507,14.4727,333295.9264
2009-07-01 10:20:00,26.36,26.55,26.36,26.55,274828.86320278305,14.4781,14.5825,14.4781,14.5825,274828.8632
2009-07-01 10:30:00,26.55,26.66,26.49,26.53,184715.52014364267,14.5825,14.6429,14.5495,14.5715,184715.5201
2009-07-01 10:40:00,26.54,26.55,26.45,26.5,176298.9563460891,14.577,14.5825,14.5276,14.555,176298.9563
2009-07-01 10:50:00,26.5,26.62,26.47,26.56,148804.8479407474,14.555,14.6209,14.5386,14.588,148804.8479
2009-07-01 11:00:00,26.58,26.65,26.49,26.54,128717.31567725285,14.599,14.6374,14.5495,14.577,128717.3157
2009-07-01 11:10:00,26.55,26.64,26.54,26.6,83604.53372236561,14.5825,14.6319,14.577,14.61,83604.5337
2009-07-01 11:20:00,26.59,26.6,26.46,26.47,209852.99068566936,14.6045,14.61,14.5331,14.5386,209852.9907
2009-07-01 11:30:00,26.46,26.5,26.43,26.47,155538.09897879025,14.5331,14.555,14.5166,14.5386,155538.099
2009-07-01 11:40:00,26.48,26.53,26.45,26.5,72045.78610705868,14.5441,14.5715,14.5276,14.555,72045.7861
2009-07-01 11:50:00,26.5,26.63,26.49,26.63,75187.96992481203,14.555,14.6264,14.5495,14.6264,75187.9699
2009-07-01 12:00:00,26.62,26.66,26.54,26.61,118280.77656828638,14.6209,14.6429,14.577,14.6155,118280.7766
2009-07-01 12:10:00,26.61,26.72,26.58,26.72,92582.20177308944,14.6155,14.6759,14.599,14.6759,92582.2018
2009-07-01 12:20:00,26.72,26.74,26.63,26.63,120974.07698350352,14.6759,14.6869,14.6264,14.6264,120974.077
2009-07-01 12:30:00,26.63,26.69,26.63,26.69,23005.2743799798,14.6264,14.6594,14.6264,14.6594,23005.2744
2009-07-01 12:40:00,26.69,26.7,26.68,26.69,36583.99730669958,14.6594,14.6649,14.6539,14.6594,36583.9973
2009-07-01 12:50:00,26.69,26.69,26.63,26.63,37930.64751430816,14.6594,14.6594,14.6264,14.6264,37930.6475
2009-07-01 13:00:00,26.63,26.69,26.63,26.69,47469.41981820222,14.6264,14.6594,14.6264,14.6594,47469.4198
2009-07-01 13:10:00,26.68,26.69,26.65,26.66,35686.2305016272,14.6539,14.6594,14.6374,14.6429,35686.2305
2009-07-01 13:20:00,26.66,26.69,26.6,26.64,157558.0742902031,14.6429,14.6594,14.61,14.6319,157558.0743
2009-07-01 13:30:00,26.64,26.65,26.58,26.63,69576.92739310964,14.6319,14.6374,14.599,14.6264,69576.9274
2009-07-01 13:40:00,26.63,26.64,26.6,26.61,52070.47469419818,14.6264,14.6319,14.61,14.6155,52070.4747
2009-07-01 13:50:00,26.62,26.65,26.6,26.63,58354.84232970486,14.6209,14.6374,14.61,14.6264,58354.8423
2009-07-01 14:00:00,26.63,26.63,26.46,26.53,254741.3309392885,14.6264,14.6264,14.5331,14.5715,254741.3309
2009-07-01 14:10:00,26.54,26.55,26.48,26.53,73729.0988665694,14.577,14.5825,14.5441,14.5715,73729.0989
2009-07-01 14:20:00,26.53,26.63,26.52,26.61,182022.21972842552,14.5715,14.6264,14.566,14.6155,182022.2197
2009-07-01 14:30:00,26.59,26.64,26.49,26.51,184939.9618449108,14.6045,14.6319,14.5495,14.5605,184939.9618
2009-07-01 14:40:00,26.5,26.58,26.5,26.53,123779.59824935472,14.555,14.599,14.555,14.5715,123779.5982
2009-07-01 14:50:00,26.54,26.56,26.47,26.55,112669.734036584,14.577,14.588,14.5386,14.5825,112669.734
2009-07-01 15:00:00,26.55,26.61,26.5,26.51,90113.3430591404,14.5825,14.6155,14.555,14.5605,90113.3431
2009-07-01 15:10:00,26.51,26.54,26.48,26.49,100325.44046683871,14.5605,14.577,14.5441,14.5495,100325.4405
2009-07-01 15:20:00,26.49,26.56,26.48,26.51,168892.38020424193,14.5495,14.588,14.5441,14.5605,168892.3802
2009-07-01 15:30:00,26.51,26.56,26.47,26.56,206149.7026147458,14.5605,14.588,14.5386,14.588,206149.7026
2009-07-01 15:40:00,26.55,26.61,26.48,26.54,367411.0649758725,14.5825,14.6155,14.5441,14.577,367411.065
2009-07-01 15:50:00,26.54,26.61,26.47,26.51,639658.8486140724,14.577,14.6155,14.5386,14.5605,639658.8486
2009-07-02 09:30:00,26.28,26.28,25.85,25.91,224441.7012680956,14.4342,14.4342,14.198,14.231,224441.7013
2009-07-02 09:40:00,25.91,25.93,25.8,25.82,201324.2060374817,14.231,14.242,14.1706,14.1816,201324.206
2009-07-02 09:50:00,25.82,25.82,25.66,25.69,287173.1567725283,14.1816,14.1816,14.0937,14.1101,287173.1568
2009-07-02 10:00:00,25.7,25.79,25.55,25.55,285602.06486365164,14.1156,14.1651,14.0333,14.0333,285602.0649
2009-07-02 10:10:00,25.55,25.64,25.48,25.57,291661.99079789023,14.0333,14.0827,13.9948,14.0442,291661.9908
2009-07-02 10:20:00,25.58,25.67,25.54,25.59,128156.2114240826,14.0497,14.0992,14.0278,14.0552,128156.2114
2009-07-02 10:30:00,25.58,25.59,25.45,25.56,245539.22118729656,14.0497,14.0552,13.9783,14.0387,245539.2212
2009-07-02 10:40:00,25.57,25.6,25.51,25.58,173268.9933789698,14.0442,14.0607,14.0113,14.0497,173268.9934
2009-07-02 10:50:00,25.58,25.61,25.49,25.55,88317.80944899561,14.0497,14.0662,14.0003,14.0333,88317.8094
2009-07-02 11:00:00,25.55,25.66,25.55,25.63,120300.75187969924,14.0333,14.0937,14.0333,14.0772,120300.7519
2009-07-02 11:10:00,25.63,25.66,25.62,25.65,116036.35955560542,14.0772,14.0937,14.0717,14.0882,116036.3596
2009-07-02 11:20:00,25.65,25.69,25.54,25.54,167096.84659409718,14.0882,14.1101,14.0278,14.0278,167096.8466
2009-07-02 11:30:00,25.53,25.58,25.51,25.57,100325.44046683871,14.0223,14.0497,14.0113,14.0442,100325.4405
2009-07-02 11:40:00,25.58,25.58,25.49,25.49,108293.12086185612,14.0497,14.0497,14.0003,14.0003,108293.1209
2009-07-02 11:50:00,25.5,25.5,25.4,25.43,165750.1963864886,14.0058,14.0058,13.9509,13.9673,165750.1964
2009-07-02 12:00:00,25.43,25.49,25.41,25.45,72158.00695769273,13.9673,14.0003,13.9564,13.9783,72158.007
2009-07-02 12:10:00,25.45,25.52,25.44,25.51,56447.08786892604,13.9783,14.0168,13.9728,14.0113,56447.0879
2009-07-02 12:20:00,25.51,25.52,25.47,25.49,73729.0988665694,14.0113,14.0168,13.9893,14.0003,73729.0989
2009-07-02 12:30:00,25.48,25.51,25.4,25.42,129727.30333295926,13.9948,14.0113,13.9509,13.9619,129727.3033
2009-07-02 12:40:00,25.42,25.45,25.41,25.44,78105.71204129727,13.9619,13.9783,13.9564,13.9728,78105.712
2009-07-02 12:50:00,25.44,25.47,25.41,25.42,69015.8231399394,13.9728,13.9893,13.9564,13.9619,69015.8231
2009-07-02 13:00:00,25.42,25.47,25.41,25.46,48816.07002581079,13.9619,13.9893,13.9564,13.9838,48816.07
2009-07-02 13:10:00,25.46,25.49,25.41,25.42,58018.17977780271,13.9838,14.0003,13.9564,13.9619,58018.1798
2009-07-02 13:20:00,25.42,25.42,25.4,25.41,72606.89036022892,13.9619,13.9619,13.9509,13.9564,72606.8904
2009-07-02 13:30:00,25.41,25.43,25.4,25.43,109190.88766692852,13.9564,13.9673,13.9509,13.9673,109190.8877
2009-07-02 13:40:00,25.43,25.43,25.37,25.41,152620.356862305,13.9673,13.9673,13.9344,13.9564,152620.3569
2009-07-02 13:50:00,25.41,25.45,25.33,25.43,192234.3171361239,13.9564,13.9783,13.9124,13.9673,192234.3171
2009-07-02 14:00:00,25.42,25.46,25.4,25.4,51958.25384356413,13.9619,13.9838,13.9509,13.9509,51958.2538
2009-07-02 14:10:00,25.4,25.4,25.31,25.33,109190.88766692852,13.9509,13.9509,13.9014,13.9124,109190.8877
2009-07-02 14:20:00,25.33,25.34,25.31,25.32,49040.51172707889,13.9124,13.9179,13.9014,13.9069,49040.5117
2009-07-02 14:30:00,25.32,25.34,25.31,25.33,78554.59544383346,13.9069,13.9179,13.9014,13.9124,78554.5954
2009-07-02 14:40:00,25.33,25.33,25.26,25.26,122320.7271911121,13.9124,13.9124,13.874,13.874,122320.7272
2009-07-02 14:50:00,25.26,25.32,25.23,25.32,95724.38559084278,13.874,13.9069,13.8575,13.9069,95724.3856
2009-07-02 15:00:00,25.32,25.33,25.29,25.32,75749.07417798227,13.9069,13.9124,13.8904,13.9069,75749.0742
2009-07-02 15:10:00,25.32,25.33,25.27,25.33,99876.55706430254,13.9069,13.9124,13.8795,13.9124,99876.5571
2009-07-02 15:20:00,25.33,25.33,25.16,25.18,192795.4213892941,13.9124,13.9124,13.819,13.83,192795.4214
2009-07-02 15:30:00,25.19,25.21,25.08,25.15,219279.5421389294,13.8355,13.8465,13.7751,13.8136,219279.5421
2009-07-02 15:40:00,25.14,25.2,25.08,25.2,253506.901582314,13.8081,13.841,13.7751,13.841,253506.9016
2009-07-02 15:50:00,25.19,25.25,25.01,25.1,821905.5100437661,13.8355,13.8685,13.7367,13.7861,821905.51
2009-07-06 09:30:00,25.11,25.11,24.54,25.08,563573.111884188,13.7916,13.7916,13.4785,13.7751,563573.1119
2009-07-06 09:40:00,25.08,25.28,25.0,25.28,209740.7698350353,13.7751,13.885,13.7312,13.885,209740.7698
2009-07-06 09:50:00,25.28,25.33,25.13,25.24,160475.81640668836,13.885,13.9124,13.8026,13.863,160475.8164
2009-07-06 10:00:00,25.24,25.45,25.14,25.14,199304.2307260689,13.863,13.9783,13.8081,13.8081,199304.2307
2009-07-06 10:10:00,25.14,25.35,25.13,25.2,192346.537986758,13.8081,13.9234,13.8026,13.841,192346.538
2009-07-06 10:20:00,25.2,25.3,25.13,25.16,214005.1621591292,13.841,13.8959,13.8026,13.819,214005.1622
2009-07-06 10:30:00,25.16,25.16,24.86,24.89,369767.7028391875,13.819,13.819,13.6543,13.6708,369767.7028
2009-07-06 10:40:00,24.89,25.08,24.85,25.01,144989.33901918976,13.6708,13.7751,13.6488,13.7367,144989.339
2009-07-06 10:50:00,25.01,25.13,24.94,25.08,117607.45146448207,13.7367,13.8026,13.6982,13.7751,117607.4515
2009-07-06 11:00:00,25.08,25.16,25.08,25.13,70586.91504881607,13.7751,13.819,13.7751,13.8026,70586.915
2009-07-06 11:10:00,25.12,25.28,25.12,25.27,97295.47749971945,13.7971,13.885,13.7971,13.8795,97295.4775
2009-07-06 11:20:00,25.28,25.32,25.19,25.23,65312.53506901582,13.885,13.9069,13.8355,13.8575,65312.5351
2009-07-06 11:30:00,25.23,25.34,25.16,25.27,113006.39658848614,13.8575,13.9179,13.819,13.8795,113006.3966
2009-07-06 11:40:00,25.28,25.38,25.18,25.38,58242.62147907081,13.885,13.9399,13.83,13.9399,58242.6215
2009-07-06 11:50:00,25.38,25.39,25.25,25.28,93704.41027942993,13.9399,13.9454,13.8685,13.885,93704.4103
2009-07-06 12:00:00,25.29,25.32,25.27,25.31,50611.60363595556,13.8904,13.9069,13.8795,13.9014,50611.6036
2009-07-06 12:10:00,25.31,25.38,25.3,25.37,42756.14409157221,13.9014,13.9399,13.8959,13.9344,42756.1441
2009-07-06 12:20:00,25.37,25.4,25.24,25.24,87083.38009202109,13.9344,13.9509,13.863,13.863,87083.3801
2009-07-06 12:30:00,25.24,25.24,25.16,25.16,81809.00011222085,13.863,13.863,13.819,13.819,81809.0001
2009-07-06 12:40:00,25.16,25.16,25.09,25.12,70923.57760071821,13.819,13.819,13.7806,13.7971,70923.5776
2009-07-06 12:50:00,25.12,25.24,25.11,25.24,42082.818987767925,13.7971,13.863,13.7916,13.863,42082.819
2009-07-06 13:00:00,25.22,25.3,25.2,25.27,86297.83413758276,13.852,13.8959,13.841,13.8795,86297.8341
2009-07-06 13:10:00,25.27,25.41,25.25,25.37,143642.68881158117,13.8795,13.9564,13.8685,13.9344,143642.6888
2009-07-06 13:20:00,25.36,25.48,25.35,25.41,100100.99876557064,13.9289,13.9948,13.9234,13.9564,100100.9988
2009-07-06 13:30:00,25.41,25.43,25.36,25.43,70699.13589945012,13.9564,13.9673,13.9289,13.9673,70699.1359
2009-07-06 13:40:00,25.43,25.43,25.34,25.34,70811.35675008416,13.9673,13.9673,13.9179,13.9179,70811.3568
2009-07-06 13:50:00,25.34,25.41,25.34,25.39,54988.21681068342,13.9179,13.9564,13.9179,13.9454,54988.2168
2009-07-06 14:00:00,25.4,25.49,25.39,25.41,88766.69285153181,13.9509,14.0003,13.9454,13.9564,88766.6929
2009-07-06 14:10:00,25.41,25.52,25.4,25.43,82931.20861856133,13.9564,14.0168,13.9509,13.9673,82931.2086
2009-07-06 14:20:00,25.44,25.45,25.33,25.41,120076.31017843114,13.9728,13.9783,13.9124,13.9564,120076.3102
2009-07-06 14:30:00,25.41,25.47,25.34,25.38,76197.95758051846,13.9564,13.9893,13.9179,13.9399,76197.9576
2009-07-06 14:40:00,25.38,25.42,25.3,25.39,91796.6558186511,13.9399,13.9619,13.8959,13.9454,91796.6558
2009-07-06 14:50:00,25.39,25.45,25.33,25.42,106609.8081023454,13.9454,13.9783,13.9124,13.9619,106609.8081
2009-07-06 15:00:00,25.41,25.56,25.41,25.44,172932.33082706766,13.9564,14.0387,13.9564,13.9728,172932.3308
2009-07-06 15:10:00,25.45,25.49,25.4,25.45,143754.90966221524,13.9783,14.0003,13.9509,13.9783,143754.9097
2009-07-06 15:20:00,25.46,25.5,25.41,25.45,141398.27179890024,13.9838,14.0058,13.9564,13.9783,141398.2718
2009-07-06 15:30:00,25.45,25.46,25.31,25.35,236561.5531365728,13.9783,13.9838,13.9014,13.9234,236561.5531
2009-07-06 15:40:00,25.35,25.58,25.33,25.48,324991.58343620243,13.9234,14.0497,13.9124,13.9948,324991.5834
2009-07-06 15:50:00,25.47,25.73,25.45,25.69,664684.0983054651,13.9893,14.1321,13.9783,14.1101,664684.0983
2009-07-07 09:30:00,25.43,25.62,25.19,25.27,232409.381663113,13.9673,14.0717,13.8355,13.8795,232409.3817
2009-07-07 09:40:00,25.27,25.39,25.24,25.26,162046.90831556503,13.8795,13.9454,13.863,13.874,162046.9083
2009-07-07 09:50:00,25.26,25.5,25.24,25.49,336774.77275277744,13.874,14.0058,13.863,14.0003,336774.7728
2009-07-07 10:00:00,25.49,25.49,25.26,25.32,374032.0951632813,14.0003,14.0003,13.874,13.9069,374032.0952
2009-07-07 10:10:00,25.32,25.4,25.18,25.36,182919.98653349795,13.9069,13.9509,13.83,13.9289,182919.9865
2009-07-07 10:20:00,25.35,25.43,25.32,25.37,124116.26080125688,13.9234,13.9673,13.9069,13.9344,124116.2608
2009-07-07 10:30:00,25.39,25.47,25.27,25.3,152059.25260913477,13.9454,13.9893,13.8795,13.8959,152059.2526
2009-07-07 10:40:00,25.29,25.32,25.16,25.22,168219.05510043766,13.8904,13.9069,13.819,13.852,168219.0551
2009-07-07 10:50:00,25.21,25.22,25.05,25.14,162495.79171810122,13.8465,13.852,13.7586,13.8081,162495.7917
2009-07-07 11:00:00,25.14,25.16,25.0,25.12,213780.72045786105,13.8081,13.819,13.7312,13.7971,213780.7205
2009-07-07 11:10:00,25.12,25.17,25.05,25.07,117270.78891257996,13.7971,13.8245,13.7586,13.7696,117270.7889
2009-07-07 11:20:00,25.06,25.07,24.92,24.92,111547.52553024353,13.7641,13.7696,13.6872,13.6872,111547.5255
2009-07-07 11:30:00,24.92,24.94,24.86,24.92,184715.52014364267,13.6872,13.6982,13.6543,13.6872,184715.5201
2009-07-07 11:40:00,24.92,24.93,24.77,24.89,124677.36505442712,13.6872,13.6927,13.6048,13.6708,124677.3651
2009-07-07 11:50:00,24.89,24.95,24.88,24.94,58467.0631803389,13.6708,13.7037,13.6653,13.6982,58467.0632
2009-07-07 12:00:00,24.94,24.98,24.94,24.96,88542.25115026372,13.6982,13.7202,13.6982,13.7092,88542.2512
2009-07-07 12:10:00,24.97,25.0,24.89,24.96,99652.11536303443,13.7147,13.7312,13.6708,13.7092,99652.1154
2009-07-07 12:20:00,24.96,24.96,24.9,24.94,97295.47749971945,13.7092,13.7092,13.6762,13.6982,97295.4775
2009-07-07 12:30:00,24.94,24.97,24.92,24.92,53753.787453708894,13.6982,13.7147,13.6872,13.6872,53753.7875
2009-07-07 12:40:00,24.92,24.94,24.9,24.94,84951.18392997418,13.6872,13.6982,13.6762,13.6982,84951.1839
2009-07-07 12:50:00,24.94,24.96,24.85,24.87,77320.16608685894,13.6982,13.7092,13.6488,13.6598,77320.1661
2009-07-07 13:00:00,24.87,24.89,24.73,24.88,127034.00291774212,13.6598,13.6708,13.5829,13.6653,127034.0029
2009-07-07 13:10:00,24.89,24.96,24.83,24.83,118056.33486701827,13.6708,13.7092,13.6378,13.6378,118056.3349
2009-07-07 13:20:00,24.83,24.89,24.81,24.83,88878.91370216585,13.6378,13.6708,13.6268,13.6378,88878.9137
2009-07-07 13:30:00,24.83,24.96,24.82,24.92,176186.73549545504,13.6378,13.7092,13.6323,13.6872,176186.7355
2009-07-07 13:40:00,24.92,24.98,24.91,24.95,127931.7697228145,13.6872,13.7202,13.6817,13.7037,127931.7697
2009-07-07 13:50:00,24.95,25.04,24.93,25.04,155538.09897879025,13.7037,13.7531,13.6927,13.7531,155538.099
2009-07-07 14:00:00,25.04,25.04,24.82,24.82,145101.5598698238,13.7531,13.7531,13.6323,13.6323,145101.5599
2009-07-07 14:10:00,24.83,24.93,24.77,24.83,87644.48434519133,13.6378,13.6927,13.6048,13.6378,87644.4843
2009-07-07 14:20:00,24.83,24.86,24.77,24.81,109976.43362136684,13.6378,13.6543,13.6048,13.6268,109976.4336
2009-07-07 14:30:00,24.82,24.91,24.77,24.89,123891.81909998876,13.6323,13.6817,13.6048,13.6708,123891.8191
2009-07-07 14:40:00,24.9,24.91,24.77,24.77,116821.90551004375,13.6762,13.6817,13.6048,13.6048,116821.9055
2009-07-07 14:50:00,24.77,24.78,24.62,24.66,255526.87689372685,13.6048,13.6103,13.5225,13.5444,255526.8769
2009-07-07 15:00:00,24.65,24.65,24.51,24.56,219840.64639209965,13.5389,13.5389,13.462,13.4895,219840.6464
2009-07-07 15:10:00,24.56,24.65,24.51,24.55,334305.9140388284,13.4895,13.5389,13.462,13.484,334305.914
2009-07-07 15:20:00,24.55,24.56,24.42,24.54,302322.9716081248,13.484,13.4895,13.4126,13.4785,302322.9716
2009-07-07 15:30:00,24.53,24.55,24.42,24.43,192009.87543485576,13.473,13.484,13.4126,13.4181,192009.8754
2009-07-07 15:40:00,24.43,24.51,24.33,24.4,429356.97452586686,13.4181,13.462,13.3632,13.4016,429356.9745
2009-07-07 15:50:00,24.4,24.43,24.33,24.36,735271.0133542812,13.4016,13.4181,13.3632,13.3796,735271.0134
2009-07-08 09:30:00,24.54,24.82,24.44,24.59,269105.59982044663,13.4785,13.6323,13.4236,13.506,269105.5998
2009-07-08 09:40:00,24.58,24.92,24.58,24.91,223431.7136123892,13.5005,13.6872,13.5005,13.6817,223431.7136
2009-07-08 09:50:00,24.9,24.92,24.73,24.73,161822.46661429692,13.6762,13.6872,13.5829,13.5829,161822.4666
2009-07-08 10:00:00,24.73,24.85,24.64,24.66,223207.27191112103,13.5829,13.6488,13.5334,13.5444,223207.2719
2009-07-08 10:10:00,24.66,24.74,24.63,24.67,165637.97553585455,13.5444,13.5884,13.5279,13.5499,165637.9755
2009-07-08 10:20:00,24.67,24.99,24.57,24.74,514195.93760520703,13.5499,13.7257,13.495,13.5884,514195.9376
2009-07-08 10:30:00,24.74,24.75,24.64,24.64,323083.8289754236,13.5884,13.5939,13.5334,13.5334,323083.829
2009-07-08 10:40:00,24.65,24.73,24.59,24.63,233756.0318707216,13.5389,13.5829,13.506,13.5279,233756.0319
2009-07-08 10:50:00,24.65,24.75,24.6,24.68,159016.94534844573,13.5389,13.5939,13.5115,13.5554,159016.9453
2009-07-08 11:00:00,24.68,24.73,24.61,24.61,220626.192346538,13.5554,13.5829,13.517,13.517,220626.1923
2009-07-08 11:10:00,24.61,24.64,24.51,24.56,200201.99753114127,13.517,13.5334,13.462,13.4895,200201.9975
2009-07-08 11:20:00,24.57,24.57,24.17,24.17,255751.31859499493,13.495,13.495,13.2753,13.2753,255751.3186
2009-07-08 11:30:00,24.18,24.25,24.1,24.14,230277.1855010661,13.2808,13.3192,13.2368,13.2588,230277.1855
2009-07-08 11:40:00,24.14,24.16,24.09,24.11,199753.11412860508,13.2588,13.2698,13.2314,13.2423,199753.1141
2009-07-08 11:50:00,24.1,24.12,23.88,23.95,379306.4751430816,13.2368,13.2478,13.116,13.1545,379306.4751
2009-07-08 12:00:00,23.95,23.99,23.85,23.91,315003.9277297722,13.1545,13.1764,13.0995,13.1325,315003.9277
2009-07-08 12:10:00,23.91,23.91,23.68,23.69,233531.59016945347,13.1325,13.1325,13.0062,13.0117,233531.5902
2009-07-08 12:20:00,23.7,23.7,23.47,23.56,281001.0099876557,13.0171,13.0171,12.8908,12.9403,281001.01
2009-07-08 12:30:00,23.56,23.57,23.4,23.4,237571.5407922792,12.9403,12.9457,12.8524,12.8524,237571.5408
2009-07-08 12:40:00,23.41,23.44,23.36,23.44,357760.0718213444,12.8579,12.8743,12.8304,12.8743,357760.0718
2009-07-08 12:50:00,23.42,23.49,23.17,23.21,594433.8458085512,12.8634,12.9018,12.726,12.748,594433.8458
2009-07-08 13:00:00,23.21,23.61,23.2,23.58,388845.2474469756,12.748,12.9677,12.7425,12.9512,388845.2474
2009-07-08 13:10:00,23.58,23.68,23.57,23.6,183817.7533385703,12.9512,13.0062,12.9457,12.9622,183817.7533
2009-07-08 13:20:00,23.58,23.67,23.5,23.65,311749.5230613848,12.9512,13.0007,12.9073,12.9897,311749.5231
2009-07-08 13:30:00,23.65,23.69,23.64,23.68,164627.9878801481,12.9897,13.0117,12.9842,13.0062,164627.9879
2009-07-08 13:40:00,23.68,23.74,23.61,23.69,143306.02625967903,13.0062,13.0391,12.9677,13.0117,143306.0263
2009-07-08 13:50:00,23.68,23.68,23.49,23.5,162495.79171810122,13.0062,13.0062,12.9018,12.9073,162495.7917
2009-07-08 14:00:00,23.51,23.54,23.38,23.44,230052.743799798,12.9128,12.9293,12.8414,12.8743,230052.7438
2009-07-08 14:10:00,23.44,23.44,23.25,23.3,454718.8867691617,12.8743,12.8743,12.77,12.7974,454718.8868
2009-07-08 14:20:00,23.3,23.44,23.22,23.25,400965.0993154528,12.7974,12.8743,12.7535,12.77,400965.0993
2009-07-08 14:30:00,23.24,23.5,23.24,23.49,327236.0004488834,12.7645,12.9073,12.7645,12.9018,327236.0004
2009-07-08 14:40:00,23.5,23.53,23.34,23.35,138368.30883178097,12.9073,12.9238,12.8194,12.8249,138368.3088
2009-07-08 14:50:00,23.36,23.63,23.35,23.59,201099.76433621364,12.8304,12.9787,12.8249,12.9567,201099.7643
2009-07-08 15:00:00,23.6,23.78,23.54,23.66,245651.44203793065,12.9622,13.0611,12.9293,12.9952,245651.442
2009-07-08 15:10:00,23.66,23.78,23.57,23.67,275951.0717091236,12.9952,13.0611,12.9457,13.0007,275951.0717
2009-07-08 15:20:00,23.68,23.77,23.44,23.45,249691.3926607564,13.0062,13.0556,12.8743,12.8798,249691.3927
2009-07-08 15:30:00,23.45,23.69,23.44,23.67,300078.5545954438,12.8798,13.0117,12.8743,13.0007,300078.5546
2009-07-08 15:40:00,23.67,24.01,23.64,23.94,569408.5961171585,13.0007,13.1874,12.9842,13.149,569408.5961
2009-07-08 15:50:00,23.93,24.05,23.86,23.93,787117.0463472112,13.1435,13.2094,13.105,13.1435,787117.0463
2009-07-09 09:30:00,24.35,24.72,24.32,24.54,209740.7698350353,13.3742,13.5774,13.3577,13.4785,209740.7698
2009-07-09 09:40:00,24.54,24.56,24.2,24.21,189653.2375715408,13.4785,13.4895,13.2918,13.2973,189653.2376
2009-07-09 09:50:00,24.2,24.44,24.2,24.34,158006.9576927393,13.2918,13.4236,13.2918,13.3687,158006.9577
2009-07-09 10:00:00,24.34,24.51,24.33,24.44,206149.7026147458,13.3687,13.462,13.3632,13.4236,206149.7026
2009-07-09 10:10:00,24.43,24.51,24.4,24.44,198967.56817416675,13.4181,13.462,13.4016,13.4236,198967.5682
2009-07-09 10:20:00,24.43,24.5,24.29,24.43,153742.56536864548,13.4181,13.4565,13.3412,13.4181,153742.5654
2009-07-09 10:30:00,24.43,24.45,24.33,24.33,336101.44764897315,13.4181,13.4291,13.3632,13.3632,336101.4476
2009-07-09 10:40:00,24.34,24.45,24.3,24.32,127707.3280215464,13.3687,13.4291,13.3467,13.3577,127707.328
2009-07-09 10:50:00,24.32,24.43,24.31,24.41,85175.62563124228,13.3577,13.4181,13.3522,13.4071,85175.6256
2009-07-09 11:00:00,24.42,24.42,24.21,24.3,136011.67096846594,13.4126,13.4126,13.2973,13.3467,136011.671
2009-07-09 11:10:00,24.29,24.38,24.27,24.34,72158.00695769273,13.3412,13.3906,13.3302,13.3687,72158.007
2009-07-09 11:20:00,24.34,24.42,24.32,24.36,69576.92739310964,13.3687,13.4126,13.3577,13.3796,69576.9274
2009-07-09 11:30:00,24.36,24.4,24.27,24.39,117270.78891257996,13.3796,13.4016,13.3302,13.3961,117270.7889
2009-07-09 11:40:00,24.4,24.45,24.37,24.39,199753.11412860508,13.4016,13.4291,13.3851,13.3961,199753.1141
2009-07-09 11:50:00,24.38,24.41,24.31,24.34,70811.35675008416,13.3906,13.4071,13.3522,13.3687,70811.3568
2009-07-09 12:00:00,24.33,24.41,24.29,24.4,63068.11805633486,13.3632,13.4071,13.3412,13.4016,63068.1181
2009-07-09 12:10:00,24.4,24.42,24.35,24.42,82931.20861856133,13.4016,13.4126,13.3742,13.4126,82931.2086
2009-07-09 12:20:00,24.42,24.59,24.41,24.56,152732.57771293906,13.4126,13.506,13.4071,13.4895,152732.5777
2009-07-09 12:30:00,24.57,24.61,24.51,24.6,53304.90405117271,13.495,13.517,13.462,13.5115,53304.9041
2009-07-09 12:40:00,24.59,24.61,24.52,24.56,39389.518572550776,13.506,13.517,13.4675,13.4895,39389.5186
2009-07-09 12:50:00,24.56,24.59,24.51,24.58,47469.41981820222,13.4895,13.506,13.462,13.5005,47469.4198
2009-07-09 13:00:00,24.58,24.58,24.44,24.56,85848.95073504657,13.5005,13.5005,13.4236,13.4895,85848.9507
2009-07-09 13:10:00,24.56,24.67,24.55,24.66,91572.214117383,13.4895,13.5499,13.484,13.5444,91572.2141
2009-07-09 13:20:00,24.65,24.73,24.65,24.68,141286.05094826617,13.5389,13.5829,13.5389,13.5554,141286.0509
2009-07-09 13:30:00,24.69,24.76,24.68,24.74,118617.43912018852,13.5609,13.5993,13.5554,13.5884,118617.4391
2009-07-09 13:40:00,24.73,24.8,24.71,24.75,131971.7203456402,13.5829,13.6213,13.5719,13.5939,131971.7203
2009-07-09 13:50:00,24.75,24.81,24.71,24.79,88878.91370216585,13.5939,13.6268,13.5719,13.6158,88878.9137
2009-07-09 14:00:00,24.8,24.8,24.75,24.76,55885.9836157558,13.6213,13.6213,13.5939,13.5993,55885.9836
2009-07-09 14:10:00,24.77,24.92,24.76,24.91,130063.9658848614,13.6048,13.6872,13.5993,13.6817,130063.9659
2009-07-09 14:20:00,24.91,24.99,24.87,24.89,180226.6861182808,13.6817,13.7257,13.6598,13.6708,180226.6861
2009-07-09 14:30:00,24.88,24.96,24.83,24.83,107844.23745931992,13.6653,13.7092,13.6378,13.6378,107844.2375
2009-07-09 14:40:00,24.84,24.87,24.75,24.79,149365.95219391762,13.6433,13.6598,13.5939,13.6158,149365.9522
2009-07-09 14:50:00,24.79,24.81,24.66,24.66,151385.92750533047,13.6158,13.6268,13.5444,13.5444,151385.9275
2009-07-09 15:00:00,24.65,24.71,24.62,24.65,162495.79171810122,13.5389,13.5719,13.5225,13.5389,162495.7917
2009-07-09 15:10:00,24.66,24.76,24.64,24.75,143418.2471103131,13.5444,13.5993,13.5334,13.5939,143418.2471
2009-07-09 15:20:00,24.74,24.74,24.65,24.68,257995.7356076759,13.5884,13.5884,13.5389,13.5554,257995.7356
2009-07-09 15:30:00,24.67,24.68,24.52,24.57,240938.16631130065,13.5499,13.5554,13.4675,13.495,240938.1663
2009-07-09 15:40:00,24.58,24.64,24.52,24.61,221187.2965997082,13.5005,13.5334,13.4675,13.517,221187.2966
2009-07-09 15:50:00,24.6,24.63,24.51,24.61,438334.6425765907,13.5115,13.5279,13.462,13.517,438334.6426
2009-07-10 09:30:00,24.4,24.5,23.97,24.09,272808.8878913702,13.4016,13.4565,13.1654,13.2314,272808.8879
2009-07-10 09:40:00,24.08,24.19,24.02,24.19,105038.71619346876,13.2259,13.2863,13.1929,13.2863,105038.7162
2009-07-10 09:50:00,24.19,24.3,24.03,24.1,250252.4969139266,13.2863,13.3467,13.1984,13.2368,250252.4969
2009-07-10 10:00:00,24.11,24.11,23.91,24.03,278644.3721243407,13.2423,13.2423,13.1325,13.1984,278644.3721
2009-07-10 10:10:00,24.07,24.23,24.04,24.08,146223.76837616428,13.2204,13.3082,13.2039,13.2259,146223.7684
2009-07-10 10:20:00,24.08,24.24,24.06,24.24,108742.00426439232,13.2259,13.3137,13.2149,13.3137,108742.0043
2009-07-10 10:30:00,24.24,24.26,24.1,24.1,82370.10436539109,13.3137,13.3247,13.2368,13.2368,82370.1044
2009-07-10 10:40:00,24.1,24.12,24.01,24.03,150600.38155089214,13.2368,13.2478,13.1874,13.1984,150600.3816
2009-07-10 10:50:00,24.03,24.1,23.97,24.08,97295.47749971945,13.1984,13.2368,13.1654,13.2259,97295.4775
2009-07-10 11:00:00,24.07,24.07,23.91,23.95,94826.6187857704,13.2204,13.2204,13.1325,13.1545,94826.6188
2009-07-10 11:10:00,23.95,23.96,23.79,23.82,164740.20873078218,13.1545,13.16,13.0666,13.0831,164740.2087
2009-07-10 11:20:00,23.82,23.86,23.77,23.86,173717.876781506,13.0831,13.105,13.0556,13.105,173717.8768
2009-07-10 11:30:00,23.86,23.93,23.81,23.85,87195.60094265515,13.105,13.1435,13.0776,13.0995,87195.6009
2009-07-10 11:40:00,23.85,23.91,23.84,23.91,65536.97677028392,13.0995,13.1325,13.094,13.1325,65536.9768
2009-07-10 11:50:00,23.91,23.94,23.89,23.92,71821.34440579059,13.1325,13.149,13.1215,13.138,71821.3444
2009-07-10 12:00:00,23.92,24.06,23.91,24.04,65761.41847155201,13.138,13.2149,13.1325,13.2039,65761.4185
2009-07-10 12:10:00,24.05,24.15,24.04,24.15,86073.39243631467,13.2094,13.2643,13.2039,13.2643,86073.3924
2009-07-10 12:20:00,24.15,24.17,24.12,24.16,50387.161934687465,13.2643,13.2753,13.2478,13.2698,50387.1619
2009-07-10 12:30:00,24.17,24.22,24.14,24.22,90898.88901357872,13.2753,13.3028,13.2588,13.3028,90898.889
2009-07-10 12:40:00,24.22,24.4,24.22,24.39,142183.81775333858,13.3028,13.4016,13.3028,13.3961,142183.8178
2009-07-10 12:50:00,24.39,24.42,24.35,24.42,121759.62293794188,13.3961,13.4126,13.3742,13.4126,121759.6229
2009-07-10 13:00:00,24.41,24.49,24.41,24.49,94714.39793513634,13.4071,13.4511,13.4071,13.4511,94714.3979
2009-07-10 13:10:00,24.49,24.52,24.45,24.51,78891.2579957356,13.4511,13.4675,13.4291,13.462,78891.258
2009-07-10 13:20:00,24.51,24.51,24.4,24.41,96622.15239591515,13.462,13.462,13.4016,13.4071,96622.1524
2009-07-10 13:30:00,24.42,24.43,24.37,24.4,73055.77376276512,13.4126,13.4181,13.3851,13.4016,73055.7738
2009-07-10 13:40:00,24.4,24.5,24.4,24.46,64975.87251711368,13.4016,13.4565,13.4016,13.4346,64975.8725
2009-07-10 13:50:00,24.46,24.51,24.45,24.51,67893.61463359892,13.4346,13.462,13.4291,13.462,67893.6146
2009-07-10 14:00:00,24.51,24.51,24.4,24.41,45898.32790932555,13.462,13.462,13.4016,13.4071,45898.3279
2009-07-10 14:10:00,24.41,24.41,24.29,24.39,132196.1620469083,13.4071,13.4071,13.3412,13.3961,132196.162
2009-07-10 14:20:00,24.39,24.4,24.27,24.34,66434.7435753563,13.3961,13.4016,13.3302,13.3687,66434.7436
2009-07-10 14:30:00,24.34,24.37,24.29,24.33,69464.70654247559,13.3687,13.3851,13.3412,13.3632,69464.7065
2009-07-10 14:40:00,24.34,24.39,24.31,24.39,122096.285489844,13.3687,13.3961,13.3522,13.3961,122096.2855
2009-07-10 14:50:00,24.4,24.41,24.33,24.34,128380.65312535068,13.4016,13.4071,13.3632,13.3687,128380.6531
2009-07-10 15:00:00,24.34,24.37,24.27,24.27,151498.14835596454,13.3687,13.3851,13.3302,13.3302,151498.1484
2009-07-10 15:10:00,24.27,24.37,24.27,24.34,107732.01660868588,13.3302,13.3851,13.3302,13.3687,107732.0166
2009-07-10 15:20:00,24.34,24.34,24.19,24.27,190438.78352597912,13.3687,13.3687,13.2863,13.3302,190438.7835
2009-07-10 15:30:00,24.26,24.38,24.25,24.33,140837.16754573,13.3247,13.3906,13.3192,13.3632,140837.1675
2009-07-10 15:40:00,24.33,24.52,24.33,24.51,237795.9824935473,13.3632,13.4675,13.3632,13.462,237795.9825
2009-07-10 15:50:00,24.51,24.51,24.33,24.35,531477.9486028504,13.462,13.462,13.3632,13.3742,531477.9486
2009-07-13 09:30:00,24.81,25.18,24.71,25.08,310290.65200314217,13.6268,13.83,13.5719,13.7751,310290.652
2009-07-13 09:40:00,25.08,25.16,24.97,25.05,165189.09213331837,13.7751,13.819,13.7147,13.7586,165189.0921
2009-07-13 09:50:00,25.05,25.13,24.9,24.96,119178.54337335876,13.7586,13.8026,13.6762,13.7092,119178.5434
2009-07-13 10:00:00,24.92,24.97,24.74,24.81,123555.15654808664,13.6872,13.7147,13.5884,13.6268,123555.1565
2009-07-13 10:10:00,24.83,24.97,24.8,24.95,107619.79575805184,13.6378,13.7147,13.6213,13.7037,107619.7958
2009-07-13 10:20:00,24.96,25.04,24.9,25.04,127819.54887218044,13.7092,13.7531,13.6762,13.7531,127819.5489
2009-07-13 10:30:00,25.03,25.13,24.98,25.08,155874.7615306924,13.7476,13.8026,13.7202,13.7751,155874.7615
2009-07-13 10:40:00,25.08,25.17,25.04,25.15,89440.0179553361,13.7751,13.8245,13.7531,13.8136,89440.018
2009-07-13 10:50:00,25.16,25.37,25.12,25.33,264280.1032431826,13.819,13.9344,13.7971,13.9124,264280.1032
2009-07-13 11:00:00,25.33,25.41,25.33,25.34,187408.82055885985,13.9124,13.9564,13.9124,13.9179,187408.8206
2009-07-13 11:10:00,25.34,25.39,25.29,25.34,94714.39793513634,13.9179,13.9454,13.8904,13.9179,94714.3979
2009-07-13 11:20:00,25.34,25.57,25.33,25.56,206598.586017282,13.9179,14.0442,13.9124,14.0387,206598.586
2009-07-13 11:30:00,25.56,25.8,25.55,25.79,320053.86600830435,14.0387,14.1706,14.0333,14.1651,320053.866
2009-07-13 11:40:00,25.79,25.89,25.73,25.76,139602.73818875547,14.1651,14.22,14.1321,14.1486,139602.7382
2009-07-13 11:50:00,25.77,25.84,25.73,25.8,105375.37874537088,14.1541,14.1925,14.1321,14.1706,105375.3787
2009-07-13 12:00:00,25.8,25.82,25.63,25.64,129390.64078105713,14.1706,14.1816,14.0772,14.0827,129390.6408
2009-07-13 12:10:00,25.64,25.65,25.56,25.64,95051.06048703849,14.0827,14.0882,14.0387,14.0827,95051.0605
2009-07-13 12:20:00,25.64,25.66,25.59,25.64,72158.00695769273,14.0827,14.0937,14.0552,14.0827,72158.007
2009-07-13 12:30:00,25.64,25.65,25.52,25.53,73055.77376276512,14.0827,14.0882,14.0168,14.0223,73055.7738
2009-07-13 12:40:00,25.53,25.61,25.52,25.52,71484.68185388845,14.0223,14.0662,14.0168,14.0168,71484.6819
2009-07-13 12:50:00,25.52,25.58,25.49,25.55,60374.81764111772,14.0168,14.0497,14.0003,14.0333,60374.8176
2009-07-13 13:00:00,25.55,25.77,25.54,25.77,104926.49534283468,14.0333,14.1541,14.0278,14.1541,104926.4953
2009-07-13 13:10:00,25.76,25.76,25.67,25.67,63741.44316013915,14.1486,14.1486,14.0992,14.0992,63741.4432
2009-07-13 13:20:00,25.68,25.73,25.66,25.71,84614.52137807204,14.1047,14.1321,14.0937,14.1211,84614.5214
2009-07-13 13:30:00,25.71,25.72,25.62,25.65,107732.01660868588,14.1211,14.1266,14.0717,14.0882,107732.0166
2009-07-13 13:40:00,25.65,25.72,25.63,25.67,98866.56940859611,14.0882,14.1266,14.0772,14.0992,98866.5694
2009-07-13 13:50:00,25.67,25.7,25.6,25.65,196835.37201211983,14.0992,14.1156,14.0607,14.0882,196835.372
2009-07-13 14:00:00,25.66,25.72,25.62,25.63,73504.65716530131,14.0937,14.1266,14.0717,14.0772,73504.6572
2009-07-13 14:10:00,25.63,25.73,25.63,25.72,102120.9740769835,14.0772,14.1321,14.0772,14.1266,102120.9741
2009-07-13 14:20:00,25.72,25.82,25.71,25.74,102233.19492761754,14.1266,14.1816,14.1211,14.1376,102233.1949
2009-07-13 14:30:00,25.75,25.78,25.7,25.7,98193.24430479182,14.1431,14.1596,14.1156,14.1156,98193.2443
2009-07-13 14:40:00,25.71,25.72,25.66,25.71,98754.34855796206,14.1211,14.1266,14.0937,14.1211,98754.3486
2009-07-13 14:50:00,25.7,25.73,25.61,25.68,105375.37874537088,14.1156,14.1321,14.0662,14.1047,105375.3787
2009-07-13 15:00:00,25.68,25.75,25.68,25.72,109864.2127707328,14.1047,14.1431,14.1047,14.1266,109864.2128
2009-07-13 15:10:00,25.71,25.8,25.71,25.78,163505.77937380766,14.1211,14.1706,14.1211,14.1596,163505.7794
2009-07-13 15:20:00,25.79,25.87,25.75,25.84,246549.20884300303,14.1651,14.209,14.1431,14.1925,246549.2088
2009-07-13 15:30:00,25.83,25.93,25.8,25.91,262372.34878240374,14.187,14.242,14.1706,14.231,262372.3488
2009-07-13 15:40:00,25.92,26.07,25.92,26.06,407586.1295028616,14.2365,14.3189,14.2365,14.3134,407586.1295
2009-07-13 15:50:00,26.06,26.22,26.02,26.17,1070811.356750084,14.3134,14.4012,14.2914,14.3738,1070811.3568
2009-07-14 09:30:00,26.14,26.44,25.93,26.23,290427.5614409157,14.3573,14.5221,14.242,14.4067,290427.5614
2009-07-14 09:40:00,26.24,26.31,26.15,26.24,180900.01122208504,14.4122,14.4507,14.3628,14.4122,180900.0112
2009-07-14 09:50:00,26.28,26.41,26.06,26.1,241050.38716193463,14.4342,14.5056,14.3134,14.3353,241050.3872
2009-07-14 10:00:00,26.09,26.09,25.86,26.01,178992.25676130623,14.3298,14.3298,14.2035,14.2859,178992.2568
2009-07-14 10:10:00,26.01,26.1,25.93,25.98,96622.15239591515,14.2859,14.3353,14.242,14.2694,96622.1524
2009-07-14 10:20:00,25.98,26.07,25.9,26.06,95836.60644147682,14.2694,14.3189,14.2255,14.3134,95836.6064
2009-07-14 10:30:00,26.06,26.08,25.85,25.89,120188.5310290652,14.3134,14.3244,14.198,14.22,120188.531
2009-07-14 10:40:00,25.88,25.99,25.8,25.92,187857.703961396,14.2145,14.2749,14.1706,14.2365,187857.704
2009-07-14 10:50:00,25.92,26.11,25.92,26.06,118617.43912018852,14.2365,14.3408,14.2365,14.3134,118617.4391
2009-07-14 11:00:00,26.07,26.08,25.99,26.04,75861.29502861631,14.3189,14.3244,14.2749,14.3024,75861.295
2009-07-14 11:10:00,26.03,26.14,25.98,26.07,102008.75322634944,14.2969,14.3573,14.2694,14.3189,102008.7532
2009-07-14 11:20:00,26.07,26.24,26.06,26.11,115587.47615306923,14.3189,14.4122,14.3134,14.3408,115587.4762
2009-07-14 11:30:00,26.1,26.18,26.09,26.12,95387.72303894065,14.3353,14.3793,14.3298,14.3463,95387.723
2009-07-14 11:40:00,26.14,26.15,26.1,26.14,64863.65166647963,14.3573,14.3628,14.3353,14.3573,64863.6517
2009-07-14 11:50:00,26.14,26.38,26.14,26.32,125126.2484569633,14.3573,14.4891,14.3573,14.4562,125126.2485
2009-07-14 12:00:00,26.32,26.39,26.29,26.39,53080.46234990461,14.4562,14.4946,14.4397,14.4946,53080.4623
2009-07-14 12:10:00,26.39,26.39,26.18,26.18,80350.12905397822,14.4946,14.4946,14.3793,14.3793,80350.1291
2009-07-14 12:20:00,26.17,26.22,26.1,26.2,102457.63662888564,14.3738,14.4012,14.3353,14.3903,102457.6366
2009-07-14 12:30:00,26.21,26.24,26.14,26.17,36471.776456065534,14.3958,14.4122,14.3573,14.3738,36471.7765
2009-07-14 12:40:00,26.16,26.27,26.14,26.25,51958.25384356413,14.3683,14.4287,14.3573,14.4177,51958.2538
2009-07-14 12:50:00,26.25,26.31,26.25,26.26,73167.99461339916,14.4177,14.4507,14.4177,14.4232,73167.9946
2009-07-14 13:00:00,26.26,26.36,26.22,26.22,66546.96442599034,14.4232,14.4781,14.4012,14.4012,66546.9644
2009-07-14 13:10:00,26.22,26.31,26.22,26.22,71148.0193019863,14.4012,14.4507,14.4012,14.4012,71148.0193
2009-07-14 13:20:00,26.23,26.28,26.19,26.26,48479.40747390865,14.4067,14.4342,14.3848,14.4232,48479.4075
2009-07-14 13:30:00,26.27,26.31,26.25,26.25,43205.027494108406,14.4287,14.4507,14.4177,14.4177,43205.0275
2009-07-14 13:40:00,26.26,26.26,26.21,26.23,45337.22365615532,14.4232,14.4232,14.3958,14.4067,45337.2237
2009-07-14 13:50:00,26.23,26.25,26.14,26.17,70923.57760071821,14.4067,14.4177,14.3573,14.3738,70923.5776
2009-07-14 14:00:00,26.16,26.16,25.98,26.06,132083.94119627427,14.3683,14.3683,14.2694,14.3134,132083.9412
2009-07-14 14:10:00,26.06,26.09,26.04,26.06,82482.32521602513,14.3134,14.3298,14.3024,14.3134,82482.3252
2009-07-14 14:20:00,26.06,26.06,25.95,25.98,88542.25115026372,14.3134,14.3134,14.253,14.2694,88542.2512
2009-07-14 14:30:00,25.97,26.03,25.92,26.0,89327.79710470205,14.2639,14.2969,14.2365,14.2804,89327.7971
2009-07-14 14:40:00,26.01,26.13,25.97,26.06,257771.2939064078,14.2859,14.3518,14.2639,14.3134,257771.2939
2009-07-14 14:50:00,26.06,26.09,26.0,26.02,74626.86567164179,14.3134,14.3298,14.2804,14.2914,74626.8657
2009-07-14 15:00:00,26.02,26.05,25.95,25.96,181461.1154752553,14.2914,14.3079,14.253,14.2584,181461.1155
2009-07-14 15:10:00,25.97,26.03,25.93,25.96,147794.86028504095,14.2639,14.2969,14.242,14.2584,147794.8603
2009-07-14 15:20:00,25.95,26.04,25.9,25.99,193805.40904500056,14.253,14.3024,14.2255,14.2749,193805.409
2009-07-14 15:30:00,25.98,26.09,25.98,26.07,167096.84659409718,14.2694,14.3298,14.2694,14.3189,167096.8466
2009-07-14 15:40:00,26.07,26.14,26.01,26.03,180675.56952081696,14.3189,14.3573,14.2859,14.2969,180675.5695
2009-07-14 15:50:00,26.04,26.08,26.0,26.04,498148.3559645382,14.3024,14.3244,14.2804,14.3024,498148.356
2009-07-15 09:30:00,26.21,26.49,26.21,26.49,274941.0840534171,14.3958,14.5495,14.3958,14.5495,274941.0841
2009-07-15 09:40:00,26.49,26.5,26.25,26.47,186959.93715632363,14.5495,14.555,14.4177,14.5386,186959.9372
2009-07-15 09:50:00,26.48,26.67,26.39,26.63,182022.21972842552,14.5441,14.6484,14.4946,14.6264,182022.2197
2009-07-15 10:00:00,26.63,26.64,26.39,26.47,141622.71350016832,14.6264,14.6319,14.4946,14.5386,141622.7135
2009-07-15 10:10:00,26.47,26.48,26.36,26.42,110874.20042643925,14.5386,14.5441,14.4781,14.5111,110874.2004
2009-07-15 10:20:00,26.42,26.54,26.39,26.52,84053.4171249018,14.5111,14.577,14.4946,14.566,84053.4171
2009-07-15 10:30:00,26.52,26.55,26.42,26.5,75636.85332734822,14.566,14.5825,14.5111,14.555,75636.8533
2009-07-15 10:40:00,26.51,26.51,26.41,26.46,58803.72573224104,14.5605,14.5605,14.5056,14.5331,58803.7257
2009-07-15 10:50:00,26.46,26.48,26.39,26.45,45337.22365615532,14.5331,14.5441,14.4946,14.5276,45337.2237
2009-07-15 11:00:00,26.46,26.5,26.43,26.47,61160.36359555605,14.5331,14.555,14.5166,14.5386,61160.3636
2009-07-15 11:10:00,26.49,26.63,26.48,26.59,87420.04264392324,14.5495,14.6264,14.5441,14.6045,87420.0426
2009-07-15 11:20:00,26.6,26.68,26.6,26.62,78217.93289193131,14.61,14.6539,14.61,14.6209,78217.9329
2009-07-15 11:30:00,26.61,26.73,26.61,26.72,57120.41297273033,14.6155,14.6814,14.6155,14.6759,57120.413
2009-07-15 11:40:00,26.7,26.72,26.65,26.69,70138.03164627988,14.6649,14.6759,14.6374,14.6594,70138.0316
2009-07-15 11:50:00,26.69,26.73,26.67,26.68,66098.08102345416,14.6594,14.6814,14.6484,14.6539,66098.081
2009-07-15 12:00:00,26.68,26.8,26.66,26.8,115699.69700370327,14.6539,14.7198,14.6429,14.7198,115699.697
2009-07-15 12:10:00,26.8,26.91,26.73,26.9,251711.3679721692,14.7198,14.7802,14.6814,14.7747,251711.368
2009-07-15 12:20:00,26.91,26.99,26.87,26.87,136123.89181909998,14.7802,14.8242,14.7583,14.7583,136123.8918
2009-07-15 12:30:00,26.88,27.11,26.88,27.03,216922.9042756144,14.7638,14.8901,14.7638,14.8461,216922.9043
2009-07-15 12:40:00,27.03,27.1,27.0,27.04,97407.69835035349,14.8461,14.8846,14.8297,14.8516,97407.6984
2009-07-15 12:50:00,27.04,27.15,27.04,27.13,123555.15654808664,14.8516,14.912,14.8516,14.9011,123555.1565
2009-07-15 13:00:00,27.13,27.22,27.08,27.19,134889.46246212546,14.9011,14.9505,14.8736,14.934,134889.4625
2009-07-15 13:10:00,27.2,27.2,27.04,27.09,119627.42677589496,14.9395,14.9395,14.8516,14.8791,119627.4268
2009-07-15 13:20:00,27.09,27.21,27.08,27.2,153293.6819661093,14.8791,14.945,14.8736,14.9395,153293.682
2009-07-15 13:30:00,27.21,27.27,27.2,27.26,83492.31287173157,14.945,14.978,14.9395,14.9725,83492.3129
2009-07-15 13:40:00,27.27,27.46,27.26,27.45,191673.21288295364,14.978,15.0823,14.9725,15.0768,191673.2129
2009-07-15 13:50:00,27.44,27.44,27.34,27.4,104814.27449220064,15.0713,15.0713,15.0164,15.0494,104814.2745
2009-07-15 14:00:00,27.4,27.47,27.29,27.34,121535.18123667376,15.0494,15.0878,14.9889,15.0164,121535.1812
2009-07-15 14:10:00,27.33,27.33,27.25,27.3,99764.33621366847,15.0109,15.0109,14.967,14.9944,99764.3362
2009-07-15 14:20:00,27.3,27.45,27.27,27.41,123667.37739872068,14.9944,15.0768,14.978,15.0549,123667.3774
2009-07-15 14:30:00,27.41,27.53,27.4,27.45,181909.99887779148,15.0549,15.1208,15.0494,15.0768,181909.9989
2009-07-15 14:40:00,27.45,27.67,27.42,27.66,190663.22522724725,15.0768,15.1977,15.0603,15.1922,190663.2252
2009-07-15 14:50:00,27.65,27.79,27.6,27.73,220289.52979463583,15.1867,15.2636,15.1592,15.2306,220289.5298
2009-07-15 15:00:00,27.72,27.82,27.67,27.81,268320.0538660083,15.2251,15.28,15.1977,15.2746,268320.0539
2009-07-15 15:10:00,27.83,27.89,27.75,27.76,279878.8014813152,15.2855,15.3185,15.2416,15.2471,279878.8015
2009-07-15 15:20:00,27.76,27.78,27.62,27.63,241611.4914151049,15.2471,15.2581,15.1702,15.1757,241611.4914
2009-07-15 15:30:00,27.63,27.76,27.56,27.73,366288.856469532,15.1757,15.2471,15.1372,15.2306,366288.8565
2009-07-15 15:40:00,27.74,27.85,27.62,27.7,378072.045786107,15.2361,15.2965,15.1702,15.2141,378072.0458
2009-07-15 15:50:00,27.69,27.79,27.48,27.54,1174727.8644372125,15.2086,15.2636,15.0933,15.1263,1174727.8644
2009-07-16 09:30:00,27.26,27.42,27.01,27.4,297385.25418022665,14.9725,15.0603,14.8352,15.0494,297385.2542
2009-07-16 09:40:00,27.41,27.53,27.29,27.36,118841.88082145662,15.0549,15.1208,14.9889,15.0274,118841.8808
2009-07-16 09:50:00,27.36,27.47,27.35,27.46,176186.73549545504,15.0274,15.0878,15.0219,15.0823,176186.7355
2009-07-16 10:00:00,27.45,27.45,27.25,27.26,300976.3214005162,15.0768,15.0768,14.967,14.9725,300976.3214
2009-07-16 10:10:00,27.27,27.32,27.16,27.29,125350.6901582314,14.978,15.0054,14.9175,14.9889,125350.6902
2009-07-16 10:20:00,27.29,27.43,27.29,27.38,163169.1168219055,14.9889,15.0658,14.9889,15.0384,163169.1168
2009-07-16 10:30:00,27.36,27.45,27.32,27.39,190775.4460778813,15.0274,15.0768,15.0054,15.0439,190775.4461
2009-07-16 10:40:00,27.4,27.43,27.31,27.42,87195.60094265515,15.0494,15.0658,14.9999,15.0603,87195.6009
2009-07-16 10:50:00,27.42,27.43,27.34,27.36,72382.44865896083,15.0603,15.0658,15.0164,15.0274,72382.4487
2009-07-16 11:00:00,27.35,27.4,27.35,27.35,73729.0988665694,15.0219,15.0494,15.0219,15.0219,73729.0989
2009-07-16 11:10:00,27.35,27.37,27.27,27.29,112669.734036584,15.0219,15.0329,14.978,14.9889,112669.734
2009-07-16 11:20:00,27.29,27.31,27.24,27.25,51846.032992930086,14.9889,14.9999,14.9615,14.967,51846.033
2009-07-16 11:30:00,27.24,27.25,27.12,27.17,65985.8601728201,14.9615,14.967,14.8956,14.923,65985.8602
2009-07-16 11:40:00,27.18,27.23,27.15,27.17,52631.57894736842,14.9285,14.956,14.912,14.923,52631.5789
2009-07-16 11:50:00,27.17,27.29,27.16,27.27,80686.79160588037,14.923,14.9889,14.9175,14.978,80686.7916
2009-07-16 12:00:00,27.29,27.3,27.22,27.26,36022.89305352934,14.9889,14.9944,14.9505,14.9725,36022.8931
2009-07-16 12:10:00,27.25,27.32,27.24,27.29,41072.8313320615,14.967,15.0054,14.9615,14.9889,41072.8313
2009-07-16 12:20:00,27.29,27.31,27.27,27.31,35910.67220289529,14.9889,14.9999,14.978,14.9999,35910.6722
2009-07-16 12:30:00,27.3,27.37,27.27,27.32,52407.13724610032,14.9944,15.0329,14.978,15.0054,52407.1372
2009-07-16 12:40:00,27.32,27.33,27.27,27.29,35798.45135226125,15.0054,15.0109,14.978,14.9889,35798.4514
2009-07-16 12:50:00,27.29,27.32,27.21,27.22,45898.32790932555,14.9889,15.0054,14.945,14.9505,45898.3279
2009-07-16 13:00:00,27.22,27.3,27.2,27.21,54763.77510941533,14.9505,14.9944,14.9395,14.945,54763.7751
2009-07-16 13:10:00,27.21,27.34,27.21,27.33,74177.98226910559,14.945,15.0164,14.945,15.0109,74177.9823
2009-07-16 13:20:00,27.31,27.35,27.27,27.29,67332.51038042868,14.9999,15.0219,14.978,14.9889,67332.5104
2009-07-16 13:30:00,27.28,27.3,27.22,27.25,45000.56110425317,14.9835,14.9944,14.9505,14.967,45000.5611
2009-07-16 13:40:00,27.26,27.46,27.24,27.45,99091.0111098642,14.9725,15.0823,14.9615,15.0768,99091.0111
2009-07-16 13:50:00,27.45,27.53,27.45,27.47,84951.18392997418,15.0768,15.1208,15.0768,15.0878,84951.1839
2009-07-16 14:00:00,27.48,27.51,27.42,27.46,70474.69419818201,15.0933,15.1098,15.0603,15.0823,70474.6942
2009-07-16 14:10:00,27.46,27.53,27.41,27.52,103916.50768712828,15.0823,15.1208,15.0549,15.1153,103916.5077
2009-07-16 14:20:00,27.52,27.62,27.47,27.58,142969.3637077769,15.1153,15.1702,15.0878,15.1482,142969.3637
2009-07-16 14:30:00,27.58,27.67,27.57,27.67,83828.9754236337,15.1482,15.1977,15.1427,15.1977,83828.9754
2009-07-16 14:40:00,27.67,27.73,27.6,27.69,97968.80260352373,15.1977,15.2306,15.1592,15.2086,97968.8026
2009-07-16 14:50:00,27.7,27.78,27.69,27.75,114016.38424419257,15.2141,15.2581,15.2086,15.2416,114016.3842
2009-07-16 15:00:00,27.75,27.81,27.69,27.75,133206.14970261473,15.2416,15.2746,15.2086,15.2416,133206.1497
2009-07-16 15:10:00,27.75,27.78,27.73,27.74,132645.0454494445,15.2416,15.2581,15.2306,15.2361,132645.0454
2009-07-16 15:20:00,27.74,27.75,27.67,27.74,147570.41858377284,15.2361,15.2416,15.1977,15.2361,147570.4186
2009-07-16 15:30:00,27.74,27.84,27.71,27.79,205027.4941084053,15.2361,15.291,15.2196,15.2636,205027.4941
2009-07-16 15:40:00,27.79,27.91,27.76,27.77,271798.9002356637,15.2636,15.3295,15.2471,15.2526,271798.9002
2009-07-16 15:50:00,27.77,27.81,27.61,27.62,531926.8320053866,15.2526,15.2746,15.1647,15.1702,531926.832
2009-07-17 09:30:00,27.47,27.53,27.08,27.11,953877.2303894064,15.0878,15.1208,14.8736,14.8901,953877.2304
2009-07-17 09:40:00,27.11,27.21,27.04,27.16,193019.86309056223,14.8901,14.945,14.8516,14.9175,193019.8631
2009-07-17 09:50:00,27.16,27.24,27.04,27.22,130400.62843676354,14.9175,14.9615,14.8516,14.9505,130400.6284
2009-07-17 10:00:00,27.21,27.22,26.94,26.98,175288.96869038267,14.945,14.9505,14.7967,14.8187,175288.9687
2009-07-17 10:10:00,26.99,27.08,26.91,27.0,151722.59005723262,14.8242,14.8736,14.7802,14.8297,151722.5901
2009-07-17 10:20:00,27.01,27.15,26.98,27.09,109303.10851756256,14.8352,14.912,14.8187,14.8791,109303.1085
2009-07-17 10:30:00,27.09,27.1,26.99,27.01,60823.70104365391,14.8791,14.8846,14.8242,14.8352,60823.701
2009-07-17 10:40:00,27.01,27.02,26.96,26.96,62394.79295253057,14.8352,14.8406,14.8077,14.8077,62394.793
2009-07-17 10:50:00,26.96,26.98,26.8,26.92,102008.75322634944,14.8077,14.8187,14.7198,14.7857,102008.7532
2009-07-17 11:00:00,26.91,27.0,26.88,26.98,109078.66681629446,14.7802,14.8297,14.7638,14.8187,109078.6668
2009-07-17 11:10:00,26.98,27.01,26.88,26.9,93704.41027942993,14.8187,14.8352,14.7638,14.7747,93704.4103
2009-07-17 11:20:00,26.9,27.04,26.88,27.01,95387.72303894065,14.7747,14.8516,14.7638,14.8352,95387.723
2009-07-17 11:30:00,27.0,27.01,26.88,26.96,60487.038491751766,14.8297,14.8352,14.7638,14.8077,60487.0385
2009-07-17 11:40:00,26.96,26.99,26.91,26.96,58354.84232970486,14.8077,14.8242,14.7802,14.8077,58354.8423
2009-07-17 11:50:00,26.96,26.97,26.9,26.93,47020.53641566603,14.8077,14.8132,14.7747,14.7912,47020.5364
2009-07-17 12:00:00,26.93,27.07,26.91,27.06,88205.58859836157,14.7912,14.8681,14.7802,14.8626,88205.5886
2009-07-17 12:10:00,27.06,27.06,26.99,27.05,45561.66535742341,14.8626,14.8626,14.8242,14.8571,45561.6654
2009-07-17 12:20:00,27.05,27.09,26.96,27.0,95051.06048703849,14.8571,14.8791,14.8077,14.8297,95051.0605
2009-07-17 12:30:00,26.98,27.11,26.94,27.1,112220.8506340478,14.8187,14.8901,14.7967,14.8846,112220.8506
2009-07-17 12:40:00,27.09,27.16,27.09,27.11,96173.26899337897,14.8791,14.9175,14.8791,14.8901,96173.269
2009-07-17 12:50:00,27.12,27.13,27.04,27.07,40062.84367635506,14.8956,14.9011,14.8516,14.8681,40062.8437
2009-07-17 13:00:00,27.06,27.14,27.06,27.13,44663.89855235103,14.8626,14.9066,14.8626,14.9011,44663.8986
2009-07-17 13:10:00,27.13,27.13,27.09,27.13,17955.336101447647,14.9011,14.9011,14.8791,14.9011,17955.3361
2009-07-17 13:20:00,27.13,27.21,27.13,27.2,49601.61598024913,14.9011,14.945,14.9011,14.9395,49601.616
2009-07-17 13:30:00,27.2,27.32,27.19,27.3,90113.3430591404,14.9395,15.0054,14.934,14.9944,90113.3431
2009-07-17 13:40:00,27.31,27.32,27.27,27.32,61721.46784872629,14.9999,15.0054,14.978,15.0054,61721.4678
2009-07-17 13:50:00,27.32,27.37,27.27,27.28,72494.66950959488,15.0054,15.0329,14.978,14.9835,72494.6695
2009-07-17 14:00:00,27.28,27.3,27.24,27.25,53304.90405117271,14.9835,14.9944,14.9615,14.967,53304.9041
2009-07-17 14:10:00,27.24,27.24,27.13,27.13,51621.59129166199,14.9615,14.9615,14.9011,14.9011,51621.5913
2009-07-17 14:20:00,27.13,27.25,27.13,27.23,41970.59813713388,14.9011,14.967,14.9011,14.956,41970.5981
2009-07-17 14:30:00,27.23,27.25,27.19,27.19,72494.66950959488,14.956,14.967,14.934,14.934,72494.6695
2009-07-17 14:40:00,27.19,27.24,27.18,27.2,67556.95208169677,14.934,14.9615,14.9285,14.9395,67556.9521
2009-07-17 14:50:00,27.2,27.21,27.13,27.17,73167.99461339916,14.9395,14.945,14.9011,14.923,73167.9946
2009-07-17 15:00:00,27.17,27.18,27.11,27.12,70586.91504881607,14.923,14.9285,14.8901,14.8956,70586.915
2009-07-17 15:10:00,27.12,27.12,27.06,27.1,62282.57210189653,14.8956,14.8956,14.8626,14.8846,62282.5721
2009-07-17 15:20:00,27.1,27.13,27.09,27.11,61497.02614745819,14.8846,14.9011,14.8791,14.8901,61497.0261
2009-07-17 15:30:00,27.11,27.12,27.02,27.04,126921.78206710806,14.8901,14.8956,14.8406,14.8516,126921.7821
2009-07-17 15:40:00,27.04,27.13,27.04,27.04,186062.1703512513,14.8516,14.9011,14.8516,14.8516,186062.1704
2009-07-17 15:50:00,27.05,27.18,27.04,27.13,385254.1802266861,14.8571,14.9285,14.8516,14.9011,385254.1802
2009-07-20 09:30:00,27.26,27.63,27.21,27.58,330602.6259679048,14.9725,15.1757,14.945,15.1482,330602.626
2009-07-20 09:40:00,27.62,27.64,27.4,27.45,175176.74783974863,15.1702,15.1812,15.0494,15.0768,175176.7478
2009-07-20 09:50:00,27.44,27.51,27.31,27.46,115811.91785433731,15.0713,15.1098,14.9999,15.0823,115811.9179
2009-07-20 10:00:00,27.48,27.58,27.4,27.45,109527.55021883066,15.0933,15.1482,15.0494,15.0768,109527.5502
2009-07-20 10:10:00,27.45,27.54,27.37,27.45,167209.06744473122,15.0768,15.1263,15.0329,15.0768,167209.0674
2009-07-20 10:20:00,27.44,27.45,27.36,27.4,126136.23611266972,15.0713,15.0768,15.0274,15.0494,126136.2361
2009-07-20 10:30:00,27.42,27.44,27.24,27.26,113455.27999102233,15.0603,15.0713,14.9615,14.9725,113455.28
2009-07-20 10:40:00,27.25,27.44,27.23,27.36,129166.19907978902,14.967,15.0713,14.956,15.0274,129166.1991
2009-07-20 10:50:00,27.35,27.45,27.32,27.41,90337.78476040848,15.0219,15.0768,15.0054,15.0549,90337.7848
2009-07-20 11:00:00,27.41,27.41,27.3,27.39,75749.07417798227,15.0549,15.0549,14.9944,15.0439,75749.0742
2009-07-20 11:10:00,27.39,27.47,27.37,27.39,104477.6119402985,15.0439,15.0878,15.0329,15.0439,104477.6119
2009-07-20 11:20:00,27.39,27.49,27.38,27.45,68454.71888676916,15.0439,15.0988,15.0384,15.0768,68454.7189
2009-07-20 11:30:00,27.45,27.48,27.38,27.4,26933.00415217147,15.0768,15.0933,15.0384,15.0494,26933.0042
2009-07-20 11:40:00,27.39,27.41,27.32,27.35,36920.65985860173,15.0439,15.0549,15.0054,15.0219,36920.6599
2009-07-20 11:50:00,27.34,27.37,27.3,27.31,31197.396476265287,15.0164,15.0329,14.9944,14.9999,31197.3965
2009-07-20 12:00:00,27.31,27.44,27.3,27.39,28952.97946358433,14.9999,15.0713,14.9944,15.0439,28952.9795
2009-07-20 12:10:00,27.4,27.47,27.38,27.47,29962.967119290763,15.0494,15.0878,15.0384,15.0878,29962.9671
2009-07-20 12:20:00,27.47,27.5,27.45,27.47,91235.55156548086,15.0878,15.1043,15.0768,15.0878,91235.5516
2009-07-20 12:30:00,27.47,27.48,27.41,27.42,63517.001458871055,15.0878,15.0933,15.0549,15.0603,63517.0015
2009-07-20 12:40:00,27.42,27.46,27.4,27.41,66322.52272472225,15.0603,15.0823,15.0494,15.0549,66322.5227
2009-07-20 12:50:00,27.41,27.46,27.4,27.42,34676.24284592077,15.0549,15.0823,15.0494,15.0603,34676.2428
2009-07-20 13:00:00,27.43,27.46,27.42,27.45,23454.15778251599,15.0658,15.0823,15.0603,15.0768,23454.1578
2009-07-20 13:10:00,27.44,27.45,27.29,27.34,84838.96307934013,15.0713,15.0768,14.9889,15.0164,84838.9631
2009-07-20 13:20:00,27.33,27.43,27.32,27.37,28840.758612950285,15.0109,15.0658,15.0054,15.0329,28840.7586
2009-07-20 13:30:00,27.37,27.42,27.28,27.36,59140.38828414319,15.0329,15.0603,14.9835,15.0274,59140.3883
2009-07-20 13:40:00,27.36,27.43,27.35,27.37,85848.95073504657,15.0274,15.0658,15.0219,15.0329,85848.9507
2009-07-20 13:50:00,27.37,27.42,27.3,27.35,72045.78610705868,15.0329,15.0603,14.9944,15.0219,72045.7861
2009-07-20 14:00:00,27.35,27.41,27.31,27.35,73167.99461339916,15.0219,15.0549,14.9999,15.0219,73167.9946
2009-07-20 14:10:00,27.35,27.42,27.33,27.38,114689.70934799685,15.0219,15.0603,15.0109,15.0384,114689.7093
2009-07-20 14:20:00,27.37,27.38,27.3,27.37,71933.56525642464,15.0329,15.0384,14.9944,15.0329,71933.5653
2009-07-20 14:30:00,27.37,27.4,27.32,27.32,64751.43081584558,15.0329,15.0494,15.0054,15.0054,64751.4308
2009-07-20 14:40:00,27.32,27.4,27.32,27.37,61497.02614745819,15.0054,15.0494,15.0054,15.0329,61497.0261
2009-07-20 14:50:00,27.37,27.38,27.33,27.35,44439.45685108293,15.0329,15.0384,15.0109,15.0219,44439.4569
2009-07-20 15:00:00,27.35,27.45,27.34,27.45,154640.33217371788,15.0219,15.0768,15.0164,15.0768,154640.3322
2009-07-20 15:10:00,27.45,27.53,27.42,27.53,135226.1250140276,15.0768,15.1208,15.0603,15.1208,135226.125
2009-07-20 15:20:00,27.53,27.6,27.51,27.53,139153.85478621928,15.1208,15.1592,15.1098,15.1208,139153.8548
2009-07-20 15:30:00,27.53,27.6,27.47,27.6,184378.85759174053,15.1208,15.1592,15.0878,15.1592,184378.8576
2009-07-20 15:40:00,27.6,27.65,27.57,27.6,253394.68073167992,15.1592,15.1867,15.1427,15.1592,253394.6807
2009-07-20 15:50:00,27.6,27.67,27.55,27.6,429020.3119739648,15.1592,15.1977,15.1317,15.1592,429020.312
2009-07-21 09:30:00,28.14,28.14,27.66,28.06,179665.58186511052,15.4558,15.4558,15.1922,15.4119,179665.5819
2009-07-21 09:40:00,28.06,28.13,27.91,27.99,367298.8441252384,15.4119,15.4503,15.3295,15.3734,367298.8441
2009-07-21 09:50:00,27.99,28.12,27.87,28.11,223656.15531365728,15.3734,15.4448,15.3075,15.4393,223656.1553
2009-07-21 10:00:00,28.11,28.2,27.86,27.89,320390.52856020647,15.4393,15.4888,15.302,15.3185,320390.5286
2009-07-21 10:10:00,27.9,27.97,27.79,27.96,163056.89597127144,15.324,15.3624,15.2636,15.3569,163056.896
2009-07-21 10:20:00,27.96,28.04,27.89,27.99,112894.17573785209,15.3569,15.4009,15.3185,15.3734,112894.1757
2009-07-21 10:30:00,27.99,28.07,27.97,28.03,84726.74222870609,15.3734,15.4174,15.3624,15.3954,84726.7422
2009-07-21 10:40:00,28.03,28.04,27.91,27.94,74065.76141847155,15.3954,15.4009,15.3295,15.346,74065.7614
2009-07-21 10:50:00,27.94,27.94,27.83,27.89,63068.11805633486,15.346,15.346,15.2855,15.3185,63068.1181
2009-07-21 11:00:00,27.9,27.94,27.79,27.86,72382.44865896083,15.324,15.346,15.2636,15.302,72382.4487
2009-07-21 11:10:00,27.86,27.96,27.79,27.94,75636.85332734822,15.302,15.3569,15.2636,15.346,75636.8533
2009-07-21 11:20:00,27.95,28.05,27.95,28.04,62058.13040062843,15.3514,15.4064,15.3514,15.4009,62058.1304
2009-07-21 11:30:00,28.04,28.07,28.01,28.06,45673.886208057454,15.4009,15.4174,15.3844,15.4119,45673.8862
2009-07-21 11:40:00,28.05,28.06,27.95,27.98,71933.56525642464,15.4064,15.4119,15.3514,15.3679,71933.5653
2009-07-21 11:50:00,27.98,28.01,27.85,27.88,120749.63528223544,15.3679,15.3844,15.2965,15.313,120749.6353
2009-07-21 12:00:00,27.87,27.93,27.86,27.91,55212.65851195152,15.3075,15.3405,15.302,15.3295,55212.6585
2009-07-21 12:10:00,27.91,27.91,27.87,27.9,99315.4528111323,15.3295,15.3295,15.3075,15.324,99315.4528
2009-07-21 12:20:00,27.89,27.89,27.81,27.87,66210.3018740882,15.3185,15.3185,15.2746,15.3075,66210.3019
2009-07-21 12:30:00,27.86,27.87,27.77,27.84,177982.2691055998,15.302,15.3075,15.2526,15.291,177982.2691
2009-07-21 12:40:00,27.83,27.86,27.77,27.78,78330.15374256537,15.2855,15.302,15.2526,15.2581,78330.1537
2009-07-21 12:50:00,27.78,27.8,27.69,27.7,91908.87666928516,15.2581,15.2691,15.2086,15.2141,91908.8767
2009-07-21 13:00:00,27.7,27.7,27.55,27.58,126024.01526203568,15.2141,15.2141,15.1317,15.1482,126024.0153
2009-07-21 13:10:00,27.57,27.58,27.53,27.57,90898.88901357872,15.1427,15.1482,15.1208,15.1427,90898.889
2009-07-21 13:20:00,27.57,27.85,27.53,27.58,212209.6285489844,15.1427,15.2965,15.1208,15.1482,212209.6285
2009-07-21 13:30:00,27.58,27.6,27.45,27.53,97744.36090225563,15.1482,15.1592,15.0768,15.1208,97744.3609
2009-07-21 13:40:00,27.53,27.55,27.48,27.48,63741.44316013915,15.1208,15.1317,15.0933,15.0933,63741.4432
2009-07-21 13:50:00,27.49,27.53,27.45,27.52,63292.55975760296,15.0988,15.1208,15.0768,15.1153,63292.5598
2009-07-21 14:00:00,27.52,27.54,27.46,27.5,56895.97127146224,15.1153,15.1263,15.0823,15.1043,56895.9713
2009-07-21 14:10:00,27.5,27.55,27.45,27.47,127482.8863202783,15.1043,15.1317,15.0768,15.0878,127482.8863
2009-07-21 14:20:00,27.47,27.51,27.43,27.45,106834.24980361352,15.0878,15.1098,15.0658,15.0768,106834.2498
2009-07-21 14:30:00,27.44,27.48,27.37,27.45,117944.11401638424,15.0713,15.0933,15.0329,15.0768,117944.114
2009-07-21 14:40:00,27.45,27.47,27.38,27.46,93479.96857816182,15.0768,15.0878,15.0384,15.0823,93479.9686
2009-07-21 14:50:00,27.46,27.54,27.46,27.48,78105.71204129727,15.0823,15.1263,15.0823,15.0933,78105.712
2009-07-21 15:00:00,27.48,27.53,27.41,27.45,115587.47615306923,15.0933,15.1208,15.0549,15.0768,115587.4762
2009-07-21 15:10:00,27.45,27.46,27.37,27.45,103916.50768712828,15.0768,15.0823,15.0329,15.0768,103916.5077
2009-07-21 15:20:00,27.44,27.45,27.38,27.39,159914.7121535181,15.0713,15.0768,15.0384,15.0439,159914.7122
2009-07-21 15:30:00,27.39,27.43,27.33,27.39,182134.4405790596,15.0439,15.0658,15.0109,15.0439,182134.4406
2009-07-21 15:40:00,27.39,27.52,27.38,27.48,224778.36381999776,15.0439,15.1153,15.0384,15.0933,224778.3638
2009-07-21 15:50:00,27.47,27.61,27.45,27.61,427449.22006508807,15.0878,15.1647,15.0768,15.1647,427449.2201
2009-07-22 09:30:00,27.01,27.53,27.0,27.48,219167.3212882953,14.8352,15.1208,14.8297,15.0933,219167.3213
2009-07-22 09:40:00,27.48,27.6,27.37,27.55,92582.20177308944,15.0933,15.1592,15.0329,15.1317,92582.2018
2009-07-22 09:50:00,27.55,27.68,27.45,27.58,165862.41723712266,15.1317,15.2031,15.0768,15.1482,165862.4172
2009-07-22 10:00:00,27.59,27.73,27.53,27.6,150600.38155089214,15.1537,15.2306,15.1208,15.1592,150600.3816
2009-07-22 10:10:00,27.6,27.65,27.46,27.49,106048.70384917516,15.1592,15.1867,15.0823,15.0988,106048.7038
2009-07-22 10:20:00,27.49,27.55,27.38,27.45,89103.35540343395,15.0988,15.1317,15.0384,15.0768,89103.3554
2009-07-22 10:30:00,27.46,27.48,27.38,27.44,51509.37044102794,15.0823,15.0933,15.0384,15.0713,51509.3704
2009-07-22 10:40:00,27.45,27.51,27.36,27.38,84390.07967680394,15.0768,15.1098,15.0274,15.0384,84390.0797
2009-07-22 10:50:00,27.39,27.53,27.39,27.53,64414.76826394344,15.0439,15.1208,15.0439,15.1208,64414.7683
2009-07-22 11:00:00,27.52,27.58,27.45,27.53,105375.37874537088,15.1153,15.1482,15.0768,15.1208,105375.3787
2009-07-22 11:10:00,27.53,27.53,27.45,27.48,102794.29918078778,15.1208,15.1208,15.0768,15.0933,102794.2992
2009-07-22 11:20:00,27.48,27.48,27.36,27.39,77432.38693749298,15.0933,15.0933,15.0274,15.0439,77432.3869
2009-07-22 11:30:00,27.38,27.41,27.27,27.27,148804.8479407474,15.0384,15.0549,14.978,14.978,148804.8479
2009-07-22 11:40:00,27.29,27.3,27.24,27.25,75412.41162608012,14.9889,14.9944,14.9615,14.967,75412.4116
2009-07-22 11:50:00,27.25,27.45,27.25,27.44,32319.604982605768,14.967,15.0768,14.967,15.0713,32319.605
2009-07-22 12:00:00,27.44,27.48,27.41,27.46,24351.92458758837,15.0713,15.0933,15.0549,15.0823,24351.9246
2009-07-22 12:10:00,27.46,27.48,27.4,27.45,29065.20031421838,15.0823,15.0933,15.0494,15.0768,29065.2003
2009-07-22 12:20:00,27.45,27.62,27.45,27.6,215464.03321737176,15.0768,15.1702,15.0768,15.1592,215464.0332
2009-07-22 12:30:00,27.6,27.62,27.52,27.57,99427.67366176636,15.1592,15.1702,15.1153,15.1427,99427.6737
2009-07-22 12:40:00,27.55,27.61,27.52,27.57,65985.8601728201,15.1317,15.1647,15.1153,15.1427,65985.8602
2009-07-22 12:50:00,27.57,27.6,27.45,27.49,112445.2923353159,15.1427,15.1592,15.0768,15.0988,112445.2923
2009-07-22 13:00:00,27.49,27.51,27.43,27.49,62170.35125126248,15.0988,15.1098,15.0658,15.0988,62170.3513
2009-07-22 13:10:00,27.48,27.57,27.45,27.51,83492.31287173157,15.0933,15.1427,15.0768,15.1098,83492.3129
2009-07-22 13:20:00,27.52,27.52,27.38,27.45,57905.95892716866,15.1153,15.1153,15.0384,15.0768,57905.9589
2009-07-22 13:30:00,27.45,27.5,27.35,27.45,84502.300527438,15.0768,15.1043,15.0219,15.0768,84502.3005
2009-07-22 13:40:00,27.45,27.54,27.35,27.5,59925.934238581525,15.0768,15.1263,15.0219,15.1043,59925.9342
2009-07-22 13:50:00,27.51,27.55,27.47,27.54,52407.13724610032,15.1098,15.1317,15.0878,15.1263,52407.1372
2009-07-22 14:00:00,27.55,27.58,27.46,27.49,76534.6201324206,15.1317,15.1482,15.0823,15.0988,76534.6201
2009-07-22 14:10:00,27.49,27.55,27.48,27.53,50050.49938278532,15.0988,15.1317,15.0933,15.1208,50050.4994
2009-07-22 14:20:00,27.53,27.59,27.51,27.58,56671.529570194136,15.1208,15.1537,15.1098,15.1482,56671.5296
2009-07-22 14:30:00,27.57,27.7,27.57,27.66,99203.23196049826,15.1427,15.2141,15.1427,15.1922,99203.232
2009-07-22 14:40:00,27.66,27.71,27.66,27.67,164291.325328246,15.1922,15.2196,15.1922,15.1977,164291.3253
2009-07-22 14:50:00,27.66,27.74,27.66,27.71,66322.52272472225,15.1922,15.2361,15.1922,15.2196,66322.5227
2009-07-22 15:00:00,27.7,27.74,27.62,27.68,75861.29502861631,15.2141,15.2361,15.1702,15.2031,75861.295
2009-07-22 15:10:00,27.68,27.68,27.48,27.6,139041.6339355852,15.2031,15.2031,15.0933,15.1592,139041.6339
2009-07-22 15:20:00,27.6,27.62,27.53,27.6,120974.07698350352,15.1592,15.1702,15.1208,15.1592,120974.077
2009-07-22 15:30:00,27.6,27.67,27.56,27.58,93255.52687689372,15.1592,15.1977,15.1372,15.1482,93255.5269
2009-07-22 15:40:00,27.59,27.66,27.53,27.56,221972.8425541465,15.1537,15.1922,15.1208,15.1372,221972.8426
2009-07-22 15:50:00,27.55,27.62,27.48,27.6,348894.6246212546,15.1317,15.1702,15.0933,15.1592,348894.6246
2009-07-23 09:30:00,27.58,27.83,27.43,27.81,272360.004488834,15.1482,15.2855,15.0658,15.2746,272360.0045
2009-07-23 09:40:00,27.83,27.86,27.66,27.77,173830.09763214004,15.2855,15.302,15.1922,15.2526,173830.0976
2009-07-23 09:50:00,27.78,27.85,27.7,27.82,222646.16765795083,15.2581,15.2965,15.2141,15.28,222646.1677
2009-07-23 10:00:00,27.82,27.92,27.74,27.88,208730.7821793289,15.28,15.335,15.2361,15.313,208730.7822
2009-07-23 10:10:00,27.89,27.94,27.8,27.87,241274.8288632028,15.3185,15.346,15.2691,15.3075,241274.8289
2009-07-23 10:20:00,27.89,28.05,27.89,27.96,206598.586017282,15.3185,15.4064,15.3185,15.3569,206598.586
2009-07-23 10:30:00,27.96,28.27,27.95,28.22,361126.69734036585,15.3569,15.5272,15.3514,15.4997,361126.6973
2009-07-23 10:40:00,28.23,28.28,28.1,28.11,197172.034564022,15.5052,15.5327,15.4338,15.4393,197172.0346
2009-07-23 10:50:00,28.11,28.14,28.02,28.06,135001.6833127595,15.4393,15.4558,15.3899,15.4119,135001.6833
2009-07-23 11:00:00,28.06,28.42,28.04,28.32,453708.89911345526,15.4119,15.6096,15.4009,15.5547,453708.8991
2009-07-23 11:10:00,28.33,28.48,28.33,28.44,621815.7333632589,15.5602,15.6425,15.5602,15.6206,621815.7334
2009-07-23 11:20:00,28.44,28.53,28.43,28.43,385029.738525418,15.6206,15.67,15.6151,15.6151,385029.7385
2009-07-23 11:30:00,28.44,28.52,28.38,28.46,296824.14992705645,15.6206,15.6645,15.5876,15.6316,296824.1499
2009-07-23 11:40:00,28.46,28.62,28.46,28.55,199079.7890248008,15.6316,15.7194,15.6316,15.681,199079.789
2009-07-23 11:50:00,28.55,28.56,28.49,28.49,113343.05914038829,15.681,15.6865,15.648,15.648,113343.0591
2009-07-23 12:00:00,28.5,28.52,28.49,28.52,129727.30333295926,15.6535,15.6645,15.648,15.6645,129727.3033
2009-07-23 12:10:00,28.52,28.52,28.44,28.46,119739.647626529,15.6645,15.6645,15.6206,15.6316,119739.6476
2009-07-23 12:20:00,28.47,28.6,28.4,28.52,204241.948153967,15.6371,15.7085,15.5986,15.6645,204241.9482
2009-07-23 12:30:00,28.52,28.55,28.51,28.51,77881.27034002918,15.6645,15.681,15.659,15.659,77881.2703
2009-07-23 12:40:00,28.51,28.65,28.5,28.62,166199.07978902478,15.659,15.7359,15.6535,15.7194,166199.0798
2009-07-23 12:50:00,28.62,28.68,28.55,28.6,171697.90147009314,15.7194,15.7524,15.681,15.7085,171697.9015
2009-07-23 13:00:00,28.6,28.62,28.49,28.49,106834.24980361352,15.7085,15.7194,15.648,15.648,106834.2498
2009-07-23 13:10:00,28.5,28.5,28.44,28.48,82818.98776792728,15.6535,15.6535,15.6206,15.6425,82818.9878
2009-07-23 13:20:00,28.46,28.53,28.44,28.45,155986.98238132644,15.6316,15.67,15.6206,15.6261,155986.9824
2009-07-23 13:30:00,28.45,28.6,28.43,28.54,141398.27179890024,15.6261,15.7085,15.6151,15.6755,141398.2718
2009-07-23 13:40:00,28.54,28.57,28.44,28.44,69128.04399057344,15.6755,15.692,15.6206,15.6206,69128.044
2009-07-23 13:50:00,28.44,28.5,28.43,28.43,114577.4884973628,15.6206,15.6535,15.6151,15.6151,114577.4885
2009-07-23 14:00:00,28.43,28.46,28.4,28.43,161261.3623611267,15.6151,15.6316,15.5986,15.6151,161261.3624
2009-07-23 14:10:00,28.43,28.5,28.42,28.47,117719.67231511614,15.6151,15.6535,15.6096,15.6371,117719.6723
2009-07-23 14:20:00,28.47,28.53,28.44,28.52,125799.5735607676,15.6371,15.67,15.6206,15.6645,125799.5736
2009-07-23 14:30:00,28.52,28.56,28.47,28.53,273033.3295926383,15.6645,15.6865,15.6371,15.67,273033.3296
2009-07-23 14:40:00,28.53,28.71,28.39,28.71,222982.83020985292,15.67,15.7689,15.5931,15.7689,222982.8302
2009-07-23 14:50:00,28.71,28.87,28.7,28.85,201885.310290652,15.7689,15.8568,15.7634,15.8458,201885.3103
2009-07-23 15:00:00,28.86,28.97,28.85,28.94,443945.6851082931,15.8513,15.9117,15.8458,15.8952,443945.6851
2009-07-23 15:10:00,28.95,29.09,28.94,29.09,494781.7304455168,15.9007,15.9776,15.8952,15.9776,494781.7304
2009-07-23 15:20:00,29.09,29.27,29.07,29.19,631017.8431152508,15.9776,16.0765,15.9666,16.0325,631017.8431
2009-07-23 15:30:00,29.19,29.34,29.1,29.3,551004.3766131747,16.0325,16.1149,15.9831,16.0929,551004.3766
2009-07-23 15:40:00,29.31,29.35,29.12,29.19,624845.6963303782,16.0984,16.1204,15.9941,16.0325,624845.6963
2009-07-23 15:50:00,29.18,29.29,29.17,29.23,1183368.869936034,16.027,16.0874,16.0215,16.0545,1183368.8699
2009-07-24 09:30:00,28.87,29.38,28.87,29.25,311861.74391201884,15.8568,16.1369,15.8568,16.0655,311861.7439
2009-07-24 09:40:00,29.25,29.51,29.22,29.51,198743.12647289864,16.0655,16.2083,16.049,16.2083,198743.1265
2009-07-24 09:50:00,29.51,29.52,29.08,29.15,375715.407922792,16.2083,16.2138,15.9721,16.0105,375715.4079
2009-07-24 10:00:00,29.14,29.35,29.09,29.2,200650.88093367743,16.005,16.1204,15.9776,16.038,200650.8809
2009-07-24 10:10:00,29.18,29.25,28.94,29.0,230950.5106048704,16.027,16.0655,15.8952,15.9282,230950.5106
2009-07-24 10:20:00,29.0,29.1,28.84,29.08,183593.3116373022,15.9282,15.9831,15.8403,15.9721,183593.3116
2009-07-24 10:30:00,29.08,29.16,29.04,29.09,106385.36640107732,15.9721,16.016,15.9501,15.9776,106385.3664
2009-07-24 10:40:00,29.08,29.21,29.08,29.18,79115.6996970037,15.9721,16.0435,15.9721,16.027,79115.6997
2009-07-24 10:50:00,29.17,29.18,28.94,29.01,146111.54752553024,16.0215,16.027,15.8952,15.9336,146111.5475
2009-07-24 11:00:00,29.01,29.11,28.95,29.03,59925.934238581525,15.9336,15.9886,15.9007,15.9446,59925.9342
2009-07-24 11:10:00,29.03,29.06,29.0,29.0,41746.156435865785,15.9446,15.9611,15.9282,15.9282,41746.1564
2009-07-24 11:20:00,29.01,29.1,29.01,29.1,34002.917742116486,15.9336,15.9831,15.9336,15.9831,34002.9177
2009-07-24 11:30:00,29.11,29.3,29.1,29.28,117831.8931657502,15.9886,16.0929,15.9831,16.0819,117831.8932
2009-07-24 11:40:00,29.28,29.36,29.25,29.35,60823.70104365391,16.0819,16.1259,16.0655,16.1204,60823.701
2009-07-24 11:50:00,29.35,29.38,29.3,29.37,114914.15104926495,16.1204,16.1369,16.0929,16.1314,114914.151
2009-07-24 12:00:00,29.37,29.48,29.3,29.48,126697.34036583996,16.1314,16.1918,16.0929,16.1918,126697.3404
2009-07-24 12:10:00,29.49,29.53,29.45,29.45,69352.48569184155,16.1973,16.2193,16.1753,16.1753,69352.4857
2009-07-24 12:20:00,29.44,29.54,29.44,29.51,58130.40062843676,16.1698,16.2247,16.1698,16.2083,58130.4006
2009-07-24 12:30:00,29.5,29.6,29.5,29.6,54314.891706879134,16.2028,16.2577,16.2028,16.2577,54314.8917
2009-07-24 12:40:00,29.6,29.7,29.6,29.63,148917.06879138143,16.2577,16.3126,16.2577,16.2742,148917.0688
2009-07-24 12:50:00,29.63,29.68,29.58,29.63,102008.75322634944,16.2742,16.3016,16.2467,16.2742,102008.7532
2009-07-24 13:00:00,29.63,29.64,29.54,29.59,84614.52137807204,16.2742,16.2797,16.2247,16.2522,84614.5214
2009-07-24 13:10:00,29.59,29.66,29.58,29.66,43317.24834474245,16.2522,16.2907,16.2467,16.2907,43317.2483
2009-07-24 13:20:00,29.66,29.74,29.65,29.73,58018.17977780271,16.2907,16.3346,16.2852,16.3291,58018.1798
2009-07-24 13:30:00,29.72,29.91,29.72,29.91,140949.38839636403,16.3236,16.428,16.3236,16.428,140949.3884
2009-07-24 13:40:00,29.91,29.94,29.89,29.92,110874.20042643925,16.428,16.4444,16.417,16.4335,110874.2004
2009-07-24 13:50:00,29.93,30.01,29.9,29.97,175513.41039165074,16.439,16.4829,16.4225,16.4609,175513.4104
2009-07-24 14:00:00,29.97,30.12,29.96,30.12,155201.4364268881,16.4609,16.5433,16.4554,16.5433,155201.4364
2009-07-24 14:10:00,30.12,30.18,30.06,30.17,168667.93850297385,16.5433,16.5763,16.5104,16.5708,168667.9385
2009-07-24 14:20:00,30.16,30.16,30.03,30.06,184154.41589047245,16.5653,16.5653,16.4939,16.5104,184154.4159
2009-07-24 14:30:00,30.06,30.11,30.04,30.07,81247.89585905061,16.5104,16.5378,16.4994,16.5158,81247.8959
2009-07-24 14:40:00,30.06,30.16,30.05,30.15,95724.38559084278,16.5104,16.5653,16.5049,16.5598,95724.3856
2009-07-24 14:50:00,30.15,30.15,30.02,30.07,87756.70519582537,16.5598,16.5598,16.4884,16.5158,87756.7052
2009-07-24 15:00:00,30.07,30.08,29.99,30.02,83267.87117046346,16.5158,16.5213,16.4719,16.4884,83267.8712
2009-07-24 15:10:00,30.01,30.08,30.01,30.03,121871.8437885759,16.4829,16.5213,16.4829,16.4939,121871.8438
2009-07-24 15:20:00,30.03,30.12,30.02,30.1,147682.6394344069,16.4939,16.5433,16.4884,16.5323,147682.6394
2009-07-24 15:30:00,30.11,30.11,29.99,30.04,155650.3198294243,16.5378,16.5378,16.4719,16.4994,155650.3198
2009-07-24 15:40:00,30.04,30.09,30.01,30.09,164179.10447761192,16.4994,16.5268,16.4829,16.5268,164179.1045
2009-07-24 15:50:00,30.08,30.09,30.02,30.02,342946.9195376501,16.5213,16.5268,16.4884,16.4884,342946.9195
2009-07-27 09:30:00,29.99,30.28,29.85,30.22,235776.00718213443,16.4719,16.6312,16.395,16.5982,235776.0072
2009-07-27 09:40:00,30.23,30.56,30.2,30.53,239479.295253058,16.6037,16.785,16.5873,16.7685,239479.2953
2009-07-27 09:50:00,30.55,30.77,30.48,30.77,213780.72045786105,16.7795,16.9003,16.741,16.9003,213780.7205
2009-07-27 10:00:00,30.77,31.13,30.77,30.95,297609.6958814948,16.9003,17.0981,16.9003,16.9992,297609.6959
2009-07-27 10:10:00,30.96,30.97,30.52,30.54,237347.0990910111,17.0047,17.0102,16.763,16.774,237347.0991
2009-07-27 10:20:00,30.54,30.62,30.48,30.53,196947.5928627539,16.774,16.8179,16.741,16.7685,196947.5929
2009-07-27 10:30:00,30.54,30.55,30.4,30.44,128492.87397598474,16.774,16.7795,16.6971,16.7191,128492.874
2009-07-27 10:40:00,30.45,30.5,30.35,30.41,109639.7710694647,16.7246,16.752,16.6696,16.7026,109639.7711
2009-07-27 10:50:00,30.42,30.42,30.28,30.35,79901.24565144203,16.7081,16.7081,16.6312,16.6696,79901.2457
2009-07-27 11:00:00,30.34,30.44,30.34,30.37,163505.77937380766,16.6641,16.7191,16.6641,16.6806,163505.7794
2009-07-27 11:10:00,30.37,30.39,30.33,30.34,109415.3293681966,16.6806,16.6916,16.6587,16.6641,109415.3294
2009-07-27 11:20:00,30.34,30.42,30.32,30.35,119066.32252272472,16.6641,16.7081,16.6532,16.6696,119066.3225
2009-07-27 11:30:00,30.35,30.39,30.27,30.3,86297.83413758276,16.6696,16.6916,16.6257,16.6422,86297.8341
2009-07-27 11:40:00,30.29,30.29,30.17,30.23,83828.9754236337,16.6367,16.6367,16.5708,16.6037,83828.9754
2009-07-27 11:50:00,30.22,30.24,30.05,30.06,124116.26080125688,16.5982,16.6092,16.5049,16.5104,124116.2608
2009-07-27 12:00:00,30.06,30.1,29.98,30.1,136236.11266973402,16.5104,16.5323,16.4664,16.5323,136236.1127
2009-07-27 12:10:00,30.1,30.22,30.07,30.21,82931.20861856133,16.5323,16.5982,16.5158,16.5927,82931.2086
2009-07-27 12:20:00,30.22,30.24,30.15,30.21,46459.43216249579,16.5982,16.6092,16.5598,16.5927,46459.4322
2009-07-27 12:30:00,30.2,30.32,30.15,30.32,64863.65166647963,16.5873,16.6532,16.5598,16.6532,64863.6517
2009-07-27 12:40:00,30.32,30.38,30.17,30.21,77993.49119066322,16.6532,16.6861,16.5708,16.5927,77993.4912
2009-07-27 12:50:00,30.21,30.27,30.17,30.21,41633.93558523173,16.5927,16.6257,16.5708,16.5927,41633.9356
2009-07-27 13:00:00,30.22,30.31,30.17,30.19,49826.05768151722,16.5982,16.6477,16.5708,16.5818,49826.0577
2009-07-27 13:10:00,30.19,30.21,30.08,30.13,68005.83548423297,16.5818,16.5927,16.5213,16.5488,68005.8355
2009-07-27 13:20:00,30.13,30.15,30.06,30.15,44327.23600044888,16.5488,16.5598,16.5104,16.5598,44327.236
2009-07-27 13:30:00,30.14,30.26,30.11,30.24,37145.10155986982,16.5543,16.6202,16.5378,16.6092,37145.1016
2009-07-27 13:40:00,30.25,30.32,30.21,30.32,68005.83548423297,16.6147,16.6532,16.5927,16.6532,68005.8355
2009-07-27 13:50:00,30.31,30.36,30.27,30.34,49938.27853215127,16.6477,16.6751,16.6257,16.6641,49938.2785
2009-07-27 14:00:00,30.34,30.38,30.29,30.38,101110.98642127706,16.6641,16.6861,16.6367,16.6861,101110.9864
2009-07-27 14:10:00,30.38,30.45,30.38,30.45,65985.8601728201,16.6861,16.7246,16.6861,16.7246,65985.8602
2009-07-27 14:20:00,30.45,30.45,30.3,30.34,70362.47334754797,16.7246,16.7246,16.6422,16.6641,70362.4733
2009-07-27 14:30:00,30.34,30.4,30.31,30.36,52519.35809673437,16.6641,16.6971,16.6477,16.6751,52519.3581
2009-07-27 14:40:00,30.36,30.48,30.34,30.44,78891.2579957356,16.6751,16.741,16.6641,16.7191,78891.258
2009-07-27 14:50:00,30.44,30.49,30.41,30.46,78330.15374256537,16.7191,16.7465,16.7026,16.7301,78330.1537
2009-07-27 15:00:00,30.47,30.5,30.38,30.39,113343.05914038829,16.7355,16.752,16.6861,16.6916,113343.0591
2009-07-27 15:10:00,30.39,30.43,30.32,30.33,121535.18123667376,16.6916,16.7136,16.6532,16.6587,121535.1812
2009-07-27 15:20:00,30.32,30.35,30.3,30.31,74065.76141847155,16.6532,16.6696,16.6422,16.6477,74065.7614
2009-07-27 15:30:00,30.32,30.34,30.17,30.23,114914.15104926495,16.6532,16.6641,16.5708,16.6037,114914.151
2009-07-27 15:40:00,30.24,30.33,30.19,30.24,131522.83694310402,16.6092,16.6587,16.5818,16.6092,131522.8369
2009-07-27 15:50:00,30.24,30.48,30.22,30.42,642464.3698799236,16.6092,16.741,16.5982,16.7081,642464.3699
2009-07-28 09:30:00,29.38,29.7,29.23,29.58,384917.517674784,16.1369,16.3126,16.0545,16.2467,384917.5177
2009-07-28 09:40:00,29.58,29.67,29.48,29.54,243070.3624733476,16.2467,16.2961,16.1918,16.2247,243070.3625
2009-07-28 09:50:00,29.55,29.67,29.51,29.6,245651.44203793065,16.2302,16.2961,16.2083,16.2577,245651.442
2009-07-28 10:00:00,29.6,29.6,29.25,29.27,255077.99349119063,16.2577,16.2577,16.0655,16.0765,255077.9935
2009-07-28 10:10:00,29.28,29.33,28.93,29.07,271125.57513185946,16.0819,16.1094,15.8897,15.9666,271125.5751
2009-07-28 10:20:00,29.07,29.19,29.01,29.04,143081.58455841095,15.9666,16.0325,15.9336,15.9501,143081.5846
2009-07-28 10:30:00,29.04,29.26,29.04,29.25,111098.64212770732,15.9501,16.071,15.9501,16.0655,111098.6421
2009-07-28 10:40:00,29.24,29.44,29.17,29.4,124677.36505442712,16.06,16.1698,16.0215,16.1479,124677.3651
2009-07-28 10:50:00,29.4,29.45,29.35,29.42,75187.96992481203,16.1479,16.1753,16.1204,16.1588,75187.9699
2009-07-28 11:00:00,29.43,29.43,29.22,29.23,107956.458309954,16.1643,16.1643,16.049,16.0545,107956.4583
2009-07-28 11:10:00,29.23,29.32,29.23,29.31,87083.38009202109,16.0545,16.1039,16.0545,16.0984,87083.3801
2009-07-28 11:20:00,29.32,29.33,29.07,29.1,120412.97273033328,16.1039,16.1094,15.9666,15.9831,120412.9727
2009-07-28 11:30:00,29.1,29.12,28.97,29.01,96622.15239591515,15.9831,15.9941,15.9117,15.9336,96622.1524
2009-07-28 11:40:00,29.01,29.14,29.01,29.12,65200.31421838177,15.9336,16.005,15.9336,15.9941,65200.3142
2009-07-28 11:50:00,29.11,29.22,29.1,29.16,70586.91504881607,15.9886,16.049,15.9831,16.016,70586.915
2009-07-28 12:00:00,29.16,29.24,29.14,29.24,51397.14959039389,16.016,16.06,16.005,16.06,51397.1496
2009-07-28 12:10:00,29.24,29.29,29.2,29.25,47132.75726630008,16.06,16.0874,16.038,16.0655,47132.7573
2009-07-28 12:20:00,29.25,29.27,29.15,29.18,36359.55560543149,16.0655,16.0765,16.0105,16.027,36359.5556
2009-07-28 12:30:00,29.18,29.27,29.17,29.25,50162.72023341936,16.027,16.0765,16.0215,16.0655,50162.7202
2009-07-28 12:40:00,29.26,29.27,29.21,29.21,37032.880709235775,16.071,16.0765,16.0435,16.0435,37032.8807
2009-07-28 12:50:00,29.22,29.24,29.18,29.24,32992.93008641005,16.049,16.06,16.027,16.06,32992.9301
2009-07-28 13:00:00,29.24,29.24,29.15,29.2,45898.32790932555,16.06,16.06,16.0105,16.038,45898.3279
2009-07-28 13:10:00,29.2,29.29,29.2,29.25,69801.36909437773,16.038,16.0874,16.038,16.0655,69801.3691
2009-07-28 13:20:00,29.25,29.37,29.25,29.29,94153.2936819661,16.0655,16.1314,16.0655,16.0874,94153.2937
2009-07-28 13:30:00,29.29,29.31,29.19,29.19,71260.24015262035,16.0874,16.0984,16.0325,16.0325,71260.2402
2009-07-28 13:40:00,29.19,29.25,29.16,29.25,30187.40882055886,16.0325,16.0655,16.016,16.0655,30187.4088
2009-07-28 13:50:00,29.25,29.42,29.24,29.39,118954.10167209066,16.0655,16.1588,16.06,16.1424,118954.1017
2009-07-28 14:00:00,29.39,29.45,29.3,29.45,108068.67916058804,16.1424,16.1753,16.0929,16.1753,108068.6792
2009-07-28 14:10:00,29.45,29.5,29.41,29.5,43653.91089664459,16.1753,16.2028,16.1533,16.2028,43653.9109
2009-07-28 14:20:00,29.5,29.58,29.47,29.55,64414.76826394344,16.2028,16.2467,16.1863,16.2302,64414.7683
2009-07-28 14:30:00,29.55,29.7,29.55,29.58,110088.6544720009,16.2302,16.3126,16.2302,16.2467,110088.6545
2009-07-28 14:40:00,29.59,29.64,29.46,29.58,116821.90551004375,16.2522,16.2797,16.1808,16.2467,116821.9055
2009-07-28 14:50:00,29.57,29.59,29.37,29.42,99203.23196049826,16.2412,16.2522,16.1314,16.1588,99203.232
2009-07-28 15:00:00,29.42,29.47,29.37,29.41,64526.98911457748,16.1588,16.1863,16.1314,16.1533,64526.9891
2009-07-28 15:10:00,29.4,29.45,29.34,29.34,114689.70934799685,16.1479,16.1753,16.1149,16.1149,114689.7093
2009-07-28 15:20:00,29.34,29.38,29.25,29.32,143418.2471103131,16.1149,16.1369,16.0655,16.1039,143418.2471
2009-07-28 15:30:00,29.32,29.43,29.3,29.34,215351.8123667377,16.1039,16.1643,16.0929,16.1149,215351.8124
2009-07-28 15:40:00,29.34,29.49,29.33,29.34,351139.0416339356,16.1149,16.1973,16.1094,16.1149,351139.0416
2009-07-28 15:50:00,29.33,29.38,29.24,29.34,836045.3372236561,16.1094,16.1369,16.06,16.1149,836045.3372
2009-07-29 09:30:00,28.83,29.27,28.74,29.21,211985.1868477163,15.8348,16.0765,15.7854,16.0435,211985.1868
2009-07-29 09:40:00,29.2,29.22,28.98,29.0,122208.50634047804,16.038,16.049,15.9172,15.9282,122208.5063
2009-07-29 09:50:00,29.01,29.08,28.84,28.88,132420.6037481764,15.9336,15.9721,15.8403,15.8622,132420.6037
2009-07-29 10:00:00,28.89,28.95,28.71,28.76,163954.66277634384,15.8677,15.9007,15.7689,15.7963,163954.6628
2009-07-29 10:10:00,28.76,28.84,28.63,28.67,179216.69846257434,15.7963,15.8403,15.7249,15.7469,179216.6985
2009-07-29 10:20:00,28.67,28.9,28.66,28.88,114689.70934799685,15.7469,15.8732,15.7414,15.8622,114689.7093
2009-07-29 10:30:00,28.89,28.89,28.75,28.76,88654.47200089776,15.8677,15.8677,15.7908,15.7963,88654.472
2009-07-29 10:40:00,28.75,28.94,28.74,28.93,56671.529570194136,15.7908,15.8952,15.7854,15.8897,56671.5296
2009-07-29 10:50:00,28.93,29.01,28.87,28.91,48591.6283245427,15.8897,15.9336,15.8568,15.8787,48591.6283
2009-07-29 11:00:00,28.92,29.07,28.88,29.04,68791.3814386713,15.8842,15.9666,15.8622,15.9501,68791.3814
2009-07-29 11:10:00,29.03,29.13,29.01,29.11,94153.2936819661,15.9446,15.9996,15.9336,15.9886,94153.2937
2009-07-29 11:20:00,29.13,29.17,29.06,29.1,122432.94804174616,15.9996,16.0215,15.9611,15.9831,122432.948
2009-07-29 11:30:00,29.09,29.13,29.04,29.05,33778.476040848385,15.9776,15.9996,15.9501,15.9556,33778.476
2009-07-29 11:40:00,29.05,29.13,29.0,29.12,50836.04533722365,15.9556,15.9996,15.9282,15.9941,50836.0453
2009-07-29 11:50:00,29.13,29.23,29.08,29.19,53641.56660307485,15.9996,16.0545,15.9721,16.0325,53641.5666
2009-07-29 12:00:00,29.2,29.24,29.17,29.22,51733.81214229604,16.038,16.06,16.0215,16.049,51733.8121
2009-07-29 12:10:00,29.22,29.22,29.15,29.21,33105.1509370441,16.049,16.049,16.0105,16.0435,33105.1509
2009-07-29 12:20:00,29.21,29.24,29.17,29.17,52968.24149927056,16.0435,16.06,16.0215,16.0215,52968.2415
2009-07-29 12:30:00,29.17,29.21,29.13,29.2,73616.87801593536,16.0215,16.0435,15.9996,16.038,73616.878
2009-07-29 12:40:00,29.2,29.21,29.16,29.2,72158.00695769273,16.038,16.0435,16.016,16.038,72158.007
2009-07-29 12:50:00,29.21,29.22,29.1,29.12,67556.95208169677,16.0435,16.049,15.9831,15.9941,67556.9521
2009-07-29 13:00:00,29.12,29.13,28.97,28.97,109976.43362136684,15.9941,15.9996,15.9117,15.9117,109976.4336
2009-07-29 13:10:00,28.97,29.09,28.94,29.05,77095.72438559085,15.9117,15.9776,15.8952,15.9556,77095.7244
2009-07-29 13:20:00,29.05,29.05,28.87,28.94,58915.9465828751,15.9556,15.9556,15.8568,15.8952,58915.9466
2009-07-29 13:30:00,28.93,28.96,28.84,28.93,119627.42677589496,15.8897,15.9062,15.8403,15.8897,119627.4268
2009-07-29 13:40:00,28.93,28.97,28.77,28.8,114128.6050948266,15.8897,15.9117,15.8018,15.8183,114128.6051
2009-07-29 13:50:00,28.81,28.81,28.73,28.79,83043.42946919537,15.8238,15.8238,15.7799,15.8128,83043.4295
2009-07-29 14:00:00,28.8,28.83,28.64,28.66,89888.90135787228,15.8183,15.8348,15.7304,15.7414,89888.9014
2009-07-29 14:10:00,28.66,28.75,28.65,28.7,60823.70104365391,15.7414,15.7908,15.7359,15.7634,60823.701
2009-07-29 14:20:00,28.7,28.79,28.69,28.75,57905.95892716866,15.7634,15.8128,15.7579,15.7908,57905.9589
2009-07-29 14:30:00,28.74,28.82,28.72,28.72,59028.167433509145,15.7854,15.8293,15.7744,15.7744,59028.1674
2009-07-29 14:40:00,28.72,28.72,28.63,28.66,81472.3375603187,15.7744,15.7744,15.7249,15.7414,81472.3376
2009-07-29 14:50:00,28.66,28.67,28.52,28.53,95387.72303894065,15.7414,15.7469,15.6645,15.67,95387.723
2009-07-29 15:00:00,28.52,28.62,28.52,28.56,122320.7271911121,15.6645,15.7194,15.6645,15.6865,122320.7272
2009-07-29 15:10:00,28.57,28.67,28.52,28.57,82257.88351475704,15.692,15.7469,15.6645,15.692,82257.8835
2009-07-29 15:20:00,28.56,28.66,28.55,28.66,61945.90954999439,15.6865,15.7414,15.681,15.7414,61945.9095
2009-07-29 15:30:00,28.65,28.78,28.62,28.77,161598.02491302884,15.7359,15.8073,15.7194,15.8018,161598.0249
2009-07-29 15:40:00,28.76,28.87,28.72,28.74,297497.4750308607,15.7963,15.8568,15.7744,15.7854,297497.475
2009-07-29 15:50:00,28.74,28.81,28.61,28.72,482886.32027830766,15.7854,15.8238,15.7139,15.7744,482886.3203
2009-07-30 09:30:00,29.89,29.99,29.66,29.94,353271.23779598245,16.417,16.4719,16.2907,16.4444,353271.2378
2009-07-30 09:40:00,29.94,30.46,29.94,30.34,413533.8345864661,16.4444,16.7301,16.4444,16.6641,413533.8346
2009-07-30 09:50:00,30.34,30.73,30.32,30.51,399394.0074065761,16.6641,16.8784,16.6532,16.7575,399394.0074
2009-07-30 10:00:00,30.52,30.81,30.52,30.73,313769.4983727976,16.763,16.9223,16.763,16.8784,313769.4984
2009-07-30 10:10:00,30.73,30.76,30.39,30.47,250701.3803164628,16.8784,16.8948,16.6916,16.7355,250701.3803
2009-07-30 10:20:00,30.47,30.52,30.28,30.28,231287.1731567725,16.7355,16.763,16.6312,16.6312,231287.1732
2009-07-30 10:30:00,30.28,30.34,30.21,30.22,206486.365166648,16.6312,16.6641,16.5927,16.5982,206486.3652
2009-07-30 10:40:00,30.23,30.24,30.05,30.09,220177.3089440018,16.6037,16.6092,16.5049,16.5268,220177.3089
2009-07-30 10:50:00,30.08,30.19,30.02,30.19,223656.15531365728,16.5213,16.5818,16.4884,16.5818,223656.1553
2009-07-30 11:00:00,30.18,30.22,29.97,30.05,240938.16631130065,16.5763,16.5982,16.4609,16.5049,240938.1663
2009-07-30 11:10:00,30.03,30.08,29.95,29.96,151610.36920659858,16.4939,16.5213,16.4499,16.4554,151610.3692
2009-07-30 11:20:00,29.95,29.99,29.82,29.83,232072.71911121084,16.4499,16.4719,16.3785,16.384,232072.7191
2009-07-30 11:30:00,29.83,29.91,29.76,29.76,132420.6037481764,16.384,16.428,16.3456,16.3456,132420.6037
2009-07-30 11:40:00,29.77,29.77,29.56,29.63,175513.41039165074,16.3511,16.3511,16.2357,16.2742,175513.4104
2009-07-30 11:50:00,29.63,29.65,29.48,29.53,140500.50499382784,16.2742,16.2852,16.1918,16.2193,140500.505
2009-07-30 12:00:00,29.53,29.68,29.51,29.64,101896.5323757154,16.2193,16.3016,16.2083,16.2797,101896.5324
2009-07-30 12:10:00,29.64,29.66,29.62,29.65,201997.53114128605,16.2797,16.2907,16.2687,16.2852,201997.5311
2009-07-30 12:20:00,29.65,29.66,29.57,29.58,167657.9508472674,16.2852,16.2907,16.2412,16.2467,167657.9508
2009-07-30 12:30:00,29.58,29.77,29.58,29.71,256424.6436987992,16.2467,16.3511,16.2467,16.3181,256424.6437
2009-07-30 12:40:00,29.71,29.72,29.62,29.65,149927.05644708787,16.3181,16.3236,16.2687,16.2852,149927.0564
2009-07-30 12:50:00,29.65,29.66,29.55,29.62,153069.2402648412,16.2852,16.2907,16.2302,16.2687,153069.2403
2009-07-30 13:00:00,29.63,29.84,29.59,29.71,273257.7712939064,16.2742,16.3895,16.2522,16.3181,273257.7713
2009-07-30 13:10:00,29.72,29.73,29.66,29.67,149478.17304455166,16.3236,16.3291,16.2907,16.2961,149478.173
2009-07-30 13:20:00,29.67,29.76,29.67,29.71,230838.28975423632,16.2961,16.3456,16.2961,16.3181,230838.2898
2009-07-30 13:30:00,29.71,29.81,29.7,29.8,125911.79441140164,16.3181,16.373,16.3126,16.3676,125911.7944
2009-07-30 13:40:00,29.8,29.97,29.8,29.94,280439.9057344855,16.3676,16.4609,16.3676,16.4444,280439.9057
2009-07-30 13:50:00,29.93,30.04,29.9,29.91,184715.52014364267,16.439,16.4994,16.4225,16.428,184715.5201
2009-07-30 14:00:00,29.92,29.95,29.91,29.93,171024.57636628885,16.4335,16.4499,16.428,16.439,171024.5764
2009-07-30 14:10:00,29.93,29.98,29.91,29.97,194254.29244753675,16.439,16.4664,16.428,16.4609,194254.2924
2009-07-30 14:20:00,29.97,29.98,29.91,29.93,220513.971495904,16.4609,16.4664,16.428,16.439,220513.9715
2009-07-30 14:30:00,29.92,30.0,29.91,29.97,84165.63797553585,16.4335,16.4774,16.428,16.4609,84165.638
2009-07-30 14:40:00,29.97,29.99,29.9,29.91,128156.2114240826,16.4609,16.4719,16.4225,16.428,128156.2114
2009-07-30 14:50:00,29.91,30.02,29.91,29.98,129839.5241835933,16.428,16.4884,16.428,16.4664,129839.5242
2009-07-30 15:00:00,29.97,30.13,29.97,30.13,226910.55998204465,16.4609,16.5488,16.4609,16.5488,226910.56
2009-07-30 15:10:00,30.13,30.18,30.08,30.12,239591.5161036921,16.5488,16.5763,16.5213,16.5433,239591.5161
2009-07-30 15:20:00,30.12,30.15,30.02,30.07,242397.03736954325,16.5433,16.5598,16.4884,16.5158,242397.0374
2009-07-30 15:30:00,30.07,30.1,29.85,29.86,493996.1844910784,16.5158,16.5323,16.395,16.4005,493996.1845
2009-07-30 15:40:00,29.85,29.93,29.73,29.91,532712.3779598249,16.395,16.439,16.3291,16.428,532712.378
2009-07-30 15:50:00,29.91,29.99,29.81,29.86,909774.4360902256,16.428,16.4719,16.373,16.4005,909774.4361
2009-07-31 09:30:00,30.05,30.71,29.96,30.45,834923.1287173156,16.5049,16.8674,16.4554,16.7246,834923.1287
2009-07-31 09:40:00,30.45,30.79,30.42,30.74,593760.520704747,16.7246,16.9113,16.7081,16.8838,593760.5207
2009-07-31 09:50:00,30.74,30.76,30.32,30.33,538660.0830434294,16.8838,16.8948,16.6532,16.6587,538660.083
2009-07-31 10:00:00,30.34,30.52,30.12,30.5,350690.1582313994,16.6641,16.763,16.5433,16.752,350690.1582
2009-07-31 10:10:00,30.51,30.59,30.38,30.49,201885.310290652,16.7575,16.8015,16.6861,16.7465,201885.3103
2009-07-31 10:20:00,30.52,30.58,30.43,30.48,237795.9824935473,16.763,16.796,16.7136,16.741,237795.9825
2009-07-31 10:30:00,30.47,30.48,30.43,30.45,139490.51733812143,16.7355,16.741,16.7136,16.7246,139490.5173
2009-07-31 10:40:00,30.45,30.59,30.43,30.45,134552.79991022332,16.7246,16.8015,16.7136,16.7246,134552.7999
2009-07-31 10:50:00,30.45,30.45,30.26,30.31,232297.1608124789,16.7246,16.7246,16.6202,16.6477,232297.1608
2009-07-31 11:00:00,30.31,30.32,30.2,30.32,119515.2059252609,16.6477,16.6532,16.5873,16.6532,119515.2059
2009-07-31 11:10:00,30.32,30.48,30.3,30.3,91235.55156548086,16.6532,16.741,16.6422,16.6422,91235.5516
2009-07-31 11:20:00,30.29,30.39,30.26,30.3,77095.72438559085,16.6367,16.6916,16.6202,16.6422,77095.7244
2009-07-31 11:30:00,30.3,30.39,30.23,30.33,83267.87117046346,16.6422,16.6916,16.6037,16.6587,83267.8712
2009-07-31 11:40:00,30.33,30.37,30.28,30.31,43205.027494108406,16.6587,16.6806,16.6312,16.6477,43205.0275
2009-07-31 11:50:00,30.33,30.4,30.29,30.32,49489.39512961508,16.6587,16.6971,16.6367,16.6532,49489.3951
2009-07-31 12:00:00,30.32,30.34,30.15,30.15,97295.47749971945,16.6532,16.6641,16.5598,16.5598,97295.4775
2009-07-31 12:10:00,30.15,30.17,30.03,30.1,99091.0111098642,16.5598,16.5708,16.4939,16.5323,99091.0111
2009-07-31 12:20:00,30.1,30.24,30.08,30.2,91796.6558186511,16.5323,16.6092,16.5213,16.5873,91796.6558
2009-07-31 12:30:00,30.19,30.25,30.13,30.23,65761.41847155201,16.5818,16.6147,16.5488,16.6037,65761.4185
2009-07-31 12:40:00,30.22,30.25,30.15,30.25,49489.39512961508,16.5982,16.6147,16.5598,16.6147,49489.3951
2009-07-31 12:50:00,30.24,30.33,30.21,30.29,59477.05083604533,16.6092,16.6587,16.5927,16.6367,59477.0508
2009-07-31 13:00:00,30.28,30.28,30.2,30.22,46234.990461227695,16.6312,16.6312,16.5873,16.5982,46234.9905
2009-07-31 13:10:00,30.22,30.22,30.11,30.13,100662.10301874088,16.5982,16.5982,16.5378,16.5488,100662.103
2009-07-31 13:20:00,30.13,30.14,30.07,30.1,96734.3732465492,16.5488,16.5543,16.5158,16.5323,96734.3732
2009-07-31 13:30:00,30.1,30.13,30.06,30.07,119178.54337335876,16.5323,16.5488,16.5104,16.5158,119178.5434
2009-07-31 13:40:00,30.08,30.19,30.07,30.09,153854.78621927954,16.5213,16.5818,16.5158,16.5268,153854.7862
2009-07-31 13:50:00,30.1,30.15,30.07,30.15,70586.91504881607,16.5323,16.5598,16.5158,16.5598,70586.915
2009-07-31 14:00:00,30.16,30.24,30.09,30.13,96734.3732465492,16.5653,16.6092,16.5268,16.5488,96734.3732
2009-07-31 14:10:00,30.12,30.3,30.12,30.29,156099.20323196048,16.5433,16.6422,16.5433,16.6367,156099.2032
2009-07-31 14:20:00,30.29,30.3,30.2,30.26,85175.62563124228,16.6367,16.6422,16.5873,16.6202,85175.6256
2009-07-31 14:30:00,30.25,30.32,30.14,30.15,118505.21826955448,16.6147,16.6532,16.5543,16.5598,118505.2183
2009-07-31 14:40:00,30.15,30.16,30.05,30.16,109864.2127707328,16.5598,16.5653,16.5049,16.5653,109864.2128
2009-07-31 14:50:00,30.15,30.18,30.1,30.14,63404.78060823701,16.5598,16.5763,16.5323,16.5543,63404.7806
2009-07-31 15:00:00,30.13,30.17,30.07,30.15,121984.06463920996,16.5488,16.5708,16.5158,16.5598,121984.0646
2009-07-31 15:10:00,30.16,30.32,30.15,30.32,199640.89327797104,16.5653,16.6532,16.5598,16.6532,199640.8933
2009-07-31 15:20:00,30.32,30.41,30.23,30.31,336774.77275277744,16.6532,16.7026,16.6037,16.6477,336774.7728
2009-07-31 15:30:00,30.3,30.33,30.19,30.24,223880.59701492536,16.6422,16.6587,16.5818,16.6092,223880.597
2009-07-31 15:40:00,30.24,30.27,30.14,30.22,307597.35158792505,16.6092,16.6257,16.5543,16.5982,307597.3516
2009-07-31 15:50:00,30.22,30.32,30.07,30.24,661990.797890248,16.5982,16.6532,16.5158,16.6092,661990.7979
2009-08-03 09:30:00,30.88,31.05,30.78,31.05,479744.1364605543,16.9607,17.0541,16.9058,17.0541,479744.1365
2009-08-03 09:40:00,31.05,31.1,30.81,30.98,404780.6082370104,17.0541,17.0816,16.9223,17.0157,404780.6082
2009-08-03 09:50:00,30.97,31.2,30.94,31.16,325664.9085400067,17.0102,17.1365,16.9937,17.1145,325664.9085
2009-08-03 10:00:00,31.15,31.3,31.14,31.27,242621.47907081136,17.109,17.1914,17.1035,17.1749,242621.4791
2009-08-03 10:10:00,31.26,31.34,31.17,31.31,172595.66827516552,17.1695,17.2134,17.12,17.1969,172595.6683
2009-08-03 10:20:00,31.31,31.42,31.26,31.39,160700.25810795644,17.1969,17.2573,17.1695,17.2409,160700.2581
2009-08-03 10:30:00,31.4,31.59,31.4,31.52,208169.67792615868,17.2463,17.3507,17.2463,17.3123,208169.6779
2009-08-03 10:40:00,31.54,31.59,31.46,31.59,137246.10032544046,17.3232,17.3507,17.2793,17.3507,137246.1003
2009-08-03 10:50:00,31.59,31.74,31.55,31.61,290427.5614409157,17.3507,17.4331,17.3287,17.3617,290427.5614
2009-08-03 11:00:00,31.61,31.64,31.52,31.54,169453.48445741218,17.3617,17.3782,17.3123,17.3232,169453.4845
2009-08-03 11:10:00,31.54,31.57,31.49,31.5,188082.1456626641,17.3232,17.3397,17.2958,17.3013,188082.1457
2009-08-03 11:20:00,31.49,31.57,31.45,31.49,111771.9672315116,17.2958,17.3397,17.2738,17.2958,111771.9672
2009-08-03 11:30:00,31.49,31.54,31.43,31.46,72045.78610705868,17.2958,17.3232,17.2628,17.2793,72045.7861
2009-08-03 11:40:00,31.46,31.51,31.43,31.46,114016.38424419257,17.2793,17.3068,17.2628,17.2793,114016.3842
2009-08-03 11:50:00,31.46,31.46,31.42,31.45,65761.41847155201,17.2793,17.2793,17.2573,17.2738,65761.4185
2009-08-03 12:00:00,31.45,31.55,31.43,31.55,76534.6201324206,17.2738,17.3287,17.2628,17.3287,76534.6201
2009-08-03 12:10:00,31.55,31.57,31.5,31.51,92133.31837055324,17.3287,17.3397,17.3013,17.3068,92133.3184
2009-08-03 12:20:00,31.5,31.54,31.48,31.5,51958.25384356413,17.3013,17.3232,17.2903,17.3013,51958.2538
2009-08-03 12:30:00,31.5,31.58,31.44,31.56,153181.46111547525,17.3013,17.3452,17.2683,17.3342,153181.4611
2009-08-03 12:40:00,31.58,31.62,31.51,31.58,116821.90551004375,17.3452,17.3672,17.3068,17.3452,116821.9055
2009-08-03 12:50:00,31.57,31.62,31.56,31.6,45898.32790932555,17.3397,17.3672,17.3342,17.3562,45898.3279
2009-08-03 13:00:00,31.6,31.63,31.57,31.61,84277.8588261699,17.3562,17.3727,17.3397,17.3617,84277.8588
2009-08-03 13:10:00,31.61,31.62,31.54,31.61,53866.00830434294,17.3617,17.3672,17.3232,17.3617,53866.0083
2009-08-03 13:20:00,31.61,31.62,31.59,31.61,47581.64066883627,17.3617,17.3672,17.3507,17.3617,47581.6407
2009-08-03 13:30:00,31.62,31.63,31.6,31.63,71148.0193019863,17.3672,17.3727,17.3562,17.3727,71148.0193
2009-08-03 13:40:00,31.63,31.63,31.58,31.58,72606.89036022892,17.3727,17.3727,17.3452,17.3452,72606.8904
2009-08-03 13:50:00,31.58,31.58,31.52,31.54,83941.19627426776,17.3452,17.3452,17.3123,17.3232,83941.1963
2009-08-03 14:00:00,31.54,31.64,31.53,31.57,168219.05510043766,17.3232,17.3782,17.3177,17.3397,168219.0551
2009-08-03 14:10:00,31.58,31.62,31.57,31.58,92469.9809224554,17.3452,17.3672,17.3397,17.3452,92469.9809
2009-08-03 14:20:00,31.58,31.73,31.57,31.64,214229.60386039724,17.3452,17.4276,17.3397,17.3782,214229.6039
2009-08-03 14:30:00,31.64,31.67,31.62,31.64,199865.33497923912,17.3782,17.3946,17.3672,17.3782,199865.335
2009-08-03 14:40:00,31.64,31.69,31.62,31.63,101447.6489731792,17.3782,17.4056,17.3672,17.3727,101447.649
2009-08-03 14:50:00,31.63,31.64,31.57,31.61,123667.37739872068,17.3727,17.3782,17.3397,17.3617,123667.3774
2009-08-03 15:00:00,31.62,31.68,31.61,31.67,188194.36651329816,17.3672,17.4001,17.3617,17.3946,188194.3665
2009-08-03 15:10:00,31.67,31.69,31.6,31.65,158680.2827965436,17.3946,17.4056,17.3562,17.3837,158680.2828
2009-08-03 15:20:00,31.65,31.77,31.62,31.74,219952.8672427337,17.3837,17.4496,17.3672,17.4331,219952.8672
2009-08-03 15:30:00,31.75,31.75,31.66,31.67,233194.9276175513,17.4386,17.4386,17.3892,17.3946,233194.9276
2009-08-03 15:40:00,31.67,31.7,31.55,31.57,289305.35293457523,17.3946,17.4111,17.3287,17.3397,289305.3529
2009-08-03 15:50:00,31.57,31.82,31.57,31.75,569857.4795196947,17.3397,17.477,17.3397,17.4386,569857.4795
2009-08-04 09:30:00,31.53,31.71,31.46,31.6,212770.73280215464,17.3177,17.4166,17.2793,17.3562,212770.7328
2009-08-04 09:40:00,31.61,31.81,31.61,31.81,166423.5214902929,17.3617,17.4715,17.3617,17.4715,166423.5215
2009-08-04 09:50:00,31.83,31.9,31.72,31.73,221748.4008528785,17.4825,17.521,17.4221,17.4276,221748.4009
2009-08-04 10:00:00,31.74,31.89,31.59,31.6,264616.7657950847,17.4331,17.5155,17.3507,17.3562,264616.7658
2009-08-04 10:10:00,31.6,31.65,31.46,31.46,210750.75749074176,17.3562,17.3837,17.2793,17.2793,210750.7575
2009-08-04 10:20:00,31.46,31.49,31.3,31.41,165525.7546852205,17.2793,17.2958,17.1914,17.2518,165525.7547
2009-08-04 10:30:00,31.4,31.47,31.39,31.4,103243.18258332396,17.2463,17.2848,17.2409,17.2463,103243.1826
2009-08-04 10:40:00,31.39,31.53,31.33,31.5,110200.87532263494,17.2409,17.3177,17.2079,17.3013,110200.8753
2009-08-04 10:50:00,31.52,31.6,31.43,31.58,73729.0988665694,17.3123,17.3562,17.2628,17.3452,73729.0989
2009-08-04 11:00:00,31.58,31.67,31.56,31.63,98642.12770732802,17.3452,17.3946,17.3342,17.3727,98642.1277
2009-08-04 11:10:00,31.62,31.82,31.62,31.7,151049.26495342833,17.3672,17.477,17.3672,17.4111,151049.265
2009-08-04 11:20:00,31.71,31.76,31.59,31.73,94826.6187857704,17.4166,17.4441,17.3507,17.4276,94826.6188
2009-08-04 11:30:00,31.74,31.85,31.63,31.81,137133.87947480642,17.4331,17.4935,17.3727,17.4715,137133.8795
2009-08-04 11:40:00,31.79,31.85,31.69,31.69,84053.4171249018,17.4606,17.4935,17.4056,17.4056,84053.4171
2009-08-04 11:50:00,31.69,31.82,31.63,31.79,113006.39658848614,17.4056,17.477,17.3727,17.4606,113006.3966
2009-08-04 12:00:00,31.77,31.87,31.74,31.86,67669.17293233082,17.4496,17.5045,17.4331,17.499,67669.1729
2009-08-04 12:10:00,31.87,32.06,31.85,32.04,122769.61059364828,17.5045,17.6088,17.4935,17.5979,122769.6106
2009-08-04 12:20:00,32.04,32.12,32.01,32.11,75187.96992481203,17.5979,17.6418,17.5814,17.6363,75187.9699
2009-08-04 12:30:00,32.12,32.24,32.07,32.09,123442.9356974526,17.6418,17.7077,17.6143,17.6253,123442.9357
2009-08-04 12:40:00,32.08,32.23,32.06,32.23,68566.93973740321,17.6198,17.7022,17.6088,17.7022,68566.9397
2009-08-04 12:50:00,32.23,32.35,32.15,32.3,91572.214117383,17.7022,17.7681,17.6583,17.7407,91572.2141
2009-08-04 13:00:00,32.31,32.37,32.22,32.36,88093.36774772752,17.7462,17.7791,17.6967,17.7736,88093.3677
2009-08-04 13:10:00,32.37,32.45,32.36,32.37,89215.576254068,17.7791,17.8231,17.7736,17.7791,89215.5763
2009-08-04 13:20:00,32.36,32.46,32.33,32.39,73280.21546403322,17.7736,17.8285,17.7571,17.7901,73280.2155
2009-08-04 13:30:00,32.37,32.43,32.37,32.37,53080.46234990461,17.7791,17.8121,17.7791,17.7791,53080.4623
2009-08-04 13:40:00,32.37,32.38,32.29,32.3,98529.90685669395,17.7791,17.7846,17.7352,17.7407,98529.9069
2009-08-04 13:50:00,32.29,32.36,32.2,32.25,303108.5175625631,17.7352,17.7736,17.6857,17.7132,303108.5176
2009-08-04 14:00:00,32.25,32.3,32.12,32.3,242621.47907081136,17.7132,17.7407,17.6418,17.7407,242621.4791
2009-08-04 14:10:00,32.29,32.44,32.29,32.39,202109.7519919201,17.7352,17.8176,17.7352,17.7901,202109.752
2009-08-04 14:20:00,32.39,32.53,32.34,32.53,101672.0906744473,17.7901,17.867,17.7626,17.867,101672.0907
2009-08-04 14:30:00,32.53,32.59,32.5,32.56,112669.734036584,17.867,17.9,17.8505,17.8835,112669.734
2009-08-04 14:40:00,32.55,32.56,32.44,32.44,117495.23061384803,17.878,17.8835,17.8176,17.8176,117495.2306
2009-08-04 14:50:00,32.44,32.44,32.32,32.35,139714.9590393895,17.8176,17.8176,17.7517,17.7681,139714.959
2009-08-04 15:00:00,32.35,32.44,32.31,32.4,160363.5955560543,17.7681,17.8176,17.7462,17.7956,160363.5956
2009-08-04 15:10:00,32.39,32.41,32.34,32.4,121871.8437885759,17.7901,17.8011,17.7626,17.7956,121871.8438
2009-08-04 15:20:00,32.41,32.46,32.39,32.42,141847.15520143643,17.8011,17.8285,17.7901,17.8066,141847.1552
2009-08-04 15:30:00,32.41,32.46,32.34,32.36,258107.95645831,17.8011,17.8285,17.7626,17.7736,258107.9565
2009-08-04 15:40:00,32.36,32.57,32.36,32.49,443609.02255639096,17.7736,17.889,17.7736,17.845,443609.0226
2009-08-04 15:50:00,32.49,32.81,32.49,32.7,1062843.6763550667,17.845,18.0208,17.845,17.9604,1062843.6764
2009-08-05 09:30:00,32.84,32.9,32.44,32.65,325889.3502412748,18.0373,18.0702,17.8176,17.9329,325889.3502
2009-08-05 09:40:00,32.65,32.93,32.58,32.64,299854.11289417575,17.9329,18.0867,17.8945,17.9274,299854.1129
2009-08-05 09:50:00,32.65,32.68,32.23,32.4,235214.90292896412,17.9329,17.9494,17.7022,17.7956,235214.9029
2009-08-05 10:00:00,32.4,32.42,32.06,32.19,225451.688923802,17.7956,17.8066,17.6088,17.6803,225451.6889
2009-08-05 10:10:00,32.18,32.2,31.87,31.87,181685.55717652332,17.6748,17.6857,17.5045,17.5045,181685.5572
2009-08-05 10:20:00,31.87,32.05,31.85,32.05,166647.963191561,17.5045,17.6034,17.4935,17.6034,166647.9632
2009-08-05 10:30:00,32.05,32.08,31.98,31.98,102682.07833015372,17.6034,17.6198,17.5649,17.5649,102682.0783
2009-08-05 10:40:00,31.98,32.0,31.87,31.93,105824.26214790708,17.5649,17.5759,17.5045,17.5374,105824.2621
2009-08-05 10:50:00,31.94,32.18,31.87,32.17,111435.30467960949,17.5429,17.6748,17.5045,17.6693,111435.3047
2009-08-05 11:00:00,32.18,32.34,32.15,32.32,197508.6971159241,17.6748,17.7626,17.6583,17.7517,197508.6971
2009-08-05 11:10:00,32.33,32.43,32.26,32.38,135562.78756592973,17.7571,17.8121,17.7187,17.7846,135562.7876
2009-08-05 11:20:00,32.38,32.46,32.36,32.44,83716.75457299966,17.7846,17.8285,17.7736,17.8176,83716.7546
2009-08-05 11:30:00,32.43,32.43,32.28,32.28,77432.38693749298,17.8121,17.8121,17.7297,17.7297,77432.3869
2009-08-05 11:40:00,32.28,32.34,32.2,32.34,52968.24149927056,17.7297,17.7626,17.6857,17.7626,52968.2415
2009-08-05 11:50:00,32.33,32.44,32.32,32.36,108068.67916058804,17.7571,17.8176,17.7517,17.7736,108068.6792
2009-08-05 12:00:00,32.36,32.52,32.34,32.44,86858.938390753,17.7736,17.8615,17.7626,17.8176,86858.9384
2009-08-05 12:10:00,32.43,32.79,32.43,32.79,140276.06329255976,17.8121,18.0098,17.8121,18.0098,140276.0633
2009-08-05 12:20:00,32.79,32.88,32.66,32.68,206823.0277185501,18.0098,18.0592,17.9384,17.9494,206823.0277
2009-08-05 12:30:00,32.67,32.7,32.58,32.59,87644.48434519133,17.9439,17.9604,17.8945,17.9,87644.4843
2009-08-05 12:40:00,32.58,32.68,32.56,32.65,73616.87801593536,17.8945,17.9494,17.8835,17.9329,73616.878
2009-08-05 12:50:00,32.64,32.68,32.47,32.49,75861.29502861631,17.9274,17.9494,17.834,17.845,75861.295
2009-08-05 13:00:00,32.49,32.55,32.38,32.41,88205.58859836157,17.845,17.878,17.7846,17.8011,88205.5886
2009-08-05 13:10:00,32.42,32.52,32.41,32.46,97968.80260352373,17.8066,17.8615,17.8011,17.8285,97968.8026
2009-08-05 13:20:00,32.46,32.58,32.37,32.57,125687.35271013352,17.8285,17.8945,17.7791,17.889,125687.3527
2009-08-05 13:30:00,32.58,32.6,32.49,32.5,81921.22096285489,17.8945,17.9054,17.845,17.8505,81921.221
2009-08-05 13:40:00,32.49,32.65,32.48,32.53,100774.32386937492,17.845,17.9329,17.8395,17.867,100774.3239
2009-08-05 13:50:00,32.53,32.53,32.4,32.41,162944.6751206374,17.867,17.867,17.7956,17.8011,162944.6751
2009-08-05 14:00:00,32.4,32.47,32.34,32.47,93031.08517562565,17.7956,17.834,17.7626,17.834,93031.0852
2009-08-05 14:10:00,32.47,32.53,32.46,32.48,80462.34990461227,17.834,17.867,17.8285,17.8395,80462.3499
2009-08-05 14:20:00,32.49,32.53,32.44,32.45,56671.529570194136,17.845,17.867,17.8176,17.8231,56671.5296
2009-08-05 14:30:00,32.44,32.48,32.36,32.42,97407.69835035349,17.8176,17.8395,17.7736,17.8066,97407.6984
2009-08-05 14:40:00,32.43,32.63,32.37,32.61,216025.137470542,17.8121,17.9219,17.7791,17.9109,216025.1375
2009-08-05 14:50:00,32.62,32.81,32.61,32.79,172259.00572326337,17.9164,18.0208,17.9109,18.0098,172259.0057
2009-08-05 15:00:00,32.8,32.89,32.69,32.81,222085.0634047806,18.0153,18.0647,17.9549,18.0208,222085.0634
2009-08-05 15:10:00,32.81,33.02,32.8,32.98,258556.8398608461,18.0208,18.1361,18.0153,18.1142,258556.8399
2009-08-05 15:20:00,32.98,33.26,32.96,33.26,258220.177308944,18.1142,18.2679,18.1032,18.2679,258220.1773
2009-08-05 15:30:00,33.25,33.25,32.83,32.96,465043.20502749406,18.2625,18.2625,18.0318,18.1032,465043.205
2009-08-05 15:40:00,32.96,33.03,32.77,32.78,350690.1582313994,18.1032,18.1416,17.9988,18.0043,350690.1582
2009-08-05 15:50:00,32.78,33.06,32.77,33.02,739423.184827741,18.0043,18.1581,17.9988,18.1361,739423.1848
2009-08-06 09:30:00,32.55,32.91,31.93,32.34,573672.9884412524,17.878,18.0757,17.5374,17.7626,573672.9884
2009-08-06 09:40:00,32.34,32.44,31.99,32.01,435865.78386264166,17.7626,17.8176,17.5704,17.5814,435865.7839
2009-08-06 09:50:00,32.01,32.12,31.38,31.38,642239.9281786556,17.5814,17.6418,17.2354,17.2354,642239.9282
2009-08-06 10:00:00,31.38,31.7,31.3,31.54,359218.942879587,17.2354,17.4111,17.1914,17.3232,359218.9429
2009-08-06 10:10:00,31.54,31.61,31.05,31.18,349792.391426327,17.3232,17.3617,17.0541,17.1255,349792.3914
2009-08-06 10:20:00,31.19,31.38,31.09,31.36,242621.47907081136,17.131,17.2354,17.0761,17.2244,242621.4791
2009-08-06 10:30:00,31.35,31.61,31.33,31.54,185837.72864998315,17.2189,17.3617,17.2079,17.3232,185837.7286
2009-08-06 10:40:00,31.54,31.82,31.49,31.73,192009.87543485576,17.3232,17.477,17.2958,17.4276,192009.8754
2009-08-06 10:50:00,31.73,31.75,31.56,31.59,228818.31444282347,17.4276,17.4386,17.3342,17.3507,228818.3144
2009-08-06 11:00:00,31.59,31.87,31.53,31.71,272023.3419369319,17.3507,17.5045,17.3177,17.4166,272023.3419
2009-08-06 11:10:00,31.71,31.83,31.65,31.77,93143.30602625968,17.4166,17.4825,17.3837,17.4496,93143.306
2009-08-06 11:20:00,31.77,31.95,31.77,31.9,89327.79710470205,17.4496,17.5484,17.4496,17.521,89327.7971
2009-08-06 11:30:00,31.9,31.94,31.76,31.87,104589.83279093256,17.521,17.5429,17.4441,17.5045,104589.8328
2009-08-06 11:40:00,31.87,31.87,31.74,31.87,94938.83963640445,17.5045,17.5045,17.4331,17.5045,94938.8396
2009-08-06 11:50:00,31.87,31.9,31.68,31.69,190326.56267534508,17.5045,17.521,17.4001,17.4056,190326.5627
2009-08-06 12:00:00,31.69,31.7,31.33,31.33,275951.0717091236,17.4056,17.4111,17.2079,17.2079,275951.0717
2009-08-06 12:10:00,31.34,31.38,31.24,31.34,174727.8644372124,17.2134,17.2354,17.1585,17.2134,174727.8644
2009-08-06 12:20:00,31.35,31.52,31.34,31.39,154864.77387498596,17.2189,17.3123,17.2134,17.2409,154864.7739
2009-08-06 12:30:00,31.39,31.49,31.38,31.43,68791.3814386713,17.2409,17.2958,17.2354,17.2628,68791.3814
2009-08-06 12:40:00,31.43,31.6,31.41,31.58,89776.68050723824,17.2628,17.3562,17.2518,17.3452,89776.6805
2009-08-06 12:50:00,31.58,31.58,31.42,31.48,61384.80529682415,17.3452,17.3452,17.2573,17.2903,61384.8053
2009-08-06 13:00:00,31.49,31.54,31.35,31.35,159914.7121535181,17.2958,17.3232,17.2189,17.2189,159914.7122
2009-08-06 13:10:00,31.34,31.42,31.34,31.37,93367.74772752776,17.2134,17.2573,17.2134,17.2299,93367.7477
2009-08-06 13:20:00,31.38,31.49,31.36,31.46,68230.27718550107,17.2354,17.2958,17.2244,17.2793,68230.2772
2009-08-06 13:30:00,31.46,31.64,31.46,31.61,108629.78341375828,17.2793,17.3782,17.2793,17.3617,108629.7834
2009-08-06 13:40:00,31.61,31.64,31.32,31.39,264841.2074963528,17.3617,17.3782,17.2024,17.2409,264841.2075
2009-08-06 13:50:00,31.38,31.52,31.37,31.46,96173.26899337897,17.2354,17.3123,17.2299,17.2793,96173.269
2009-08-06 14:00:00,31.46,31.47,31.23,31.34,136236.11266973402,17.2793,17.2848,17.153,17.2134,136236.1127
2009-08-06 14:10:00,31.33,31.42,31.3,31.42,107619.79575805184,17.2079,17.2573,17.1914,17.2573,107619.7958
2009-08-06 14:20:00,31.42,31.54,31.36,31.5,150375.93984962406,17.2573,17.3232,17.2244,17.3013,150375.9398
2009-08-06 14:30:00,31.5,31.6,31.42,31.55,121310.73953540568,17.3013,17.3562,17.2573,17.3287,121310.7395
2009-08-06 14:40:00,31.56,31.6,31.49,31.58,149029.28964201547,17.3342,17.3562,17.2958,17.3452,149029.2896
2009-08-06 14:50:00,31.58,31.69,31.53,31.61,170463.4721131186,17.3452,17.4056,17.3177,17.3617,170463.4721
2009-08-06 15:00:00,31.61,31.87,31.6,31.79,258107.95645831,17.3617,17.5045,17.3562,17.4606,258107.9565
2009-08-06 15:10:00,31.79,31.98,31.72,31.94,189316.57501963864,17.4606,17.5649,17.4221,17.5429,189316.575
2009-08-06 15:20:00,31.94,32.02,31.82,31.83,240601.50375939847,17.5429,17.5869,17.477,17.4825,240601.5038
2009-08-06 15:30:00,31.82,31.88,31.62,31.75,263831.2198406464,17.477,17.51,17.3672,17.4386,263831.2198
2009-08-06 15:40:00,31.75,31.79,31.6,31.62,283020.98529906856,17.4386,17.4606,17.3562,17.3672,283020.9853
2009-08-06 15:50:00,31.62,31.71,31.54,31.63,471888.676916171,17.3672,17.4166,17.3232,17.3727,471888.6769
2009-08-07 09:30:00,32.17,32.88,32.15,32.68,543036.6962181573,17.6693,18.0592,17.6583,17.9494,543036.6962
2009-08-07 09:40:00,32.68,32.89,32.67,32.83,233531.59016945347,17.9494,18.0647,17.9439,18.0318,233531.5902
2009-08-07 09:50:00,32.83,33.02,32.81,32.97,189428.79587027268,18.0318,18.1361,18.0208,18.1087,189428.7959
2009-08-07 10:00:00,32.94,32.98,32.66,32.69,236112.66973403652,18.0922,18.1142,17.9384,17.9549,236112.6697
2009-08-07 10:10:00,32.69,32.82,32.55,32.6,189989.90012344293,17.9549,18.0263,17.878,17.9054,189989.9001
2009-08-07 10:20:00,32.6,32.7,32.48,32.63,272808.8878913702,17.9054,17.9604,17.8395,17.9219,272808.8879
2009-08-07 10:30:00,32.64,32.88,32.62,32.78,232521.60251374703,17.9274,18.0592,17.9164,18.0043,232521.6025
2009-08-07 10:40:00,32.79,32.96,32.72,32.94,220850.6340478061,18.0098,18.1032,17.9714,18.0922,220850.634
2009-08-07 10:50:00,32.94,33.13,32.86,33.0,236337.11143530463,18.0922,18.1965,18.0482,18.1251,236337.1114
2009-08-07 11:00:00,33.0,33.17,32.89,32.91,182807.76568286383,18.1251,18.2185,18.0647,18.0757,182807.7657
2009-08-07 11:10:00,32.91,33.06,32.89,33.01,100662.10301874088,18.0757,18.1581,18.0647,18.1306,100662.103
2009-08-07 11:20:00,33.01,33.14,33.01,33.08,99203.23196049826,18.1306,18.202,18.1306,18.1691,99203.232
2009-08-07 11:30:00,33.06,33.14,32.99,33.13,77432.38693749298,18.1581,18.202,18.1196,18.1965,77432.3869
2009-08-07 11:40:00,33.13,33.13,32.9,32.94,122432.94804174616,18.1965,18.1965,18.0702,18.0922,122432.948
2009-08-07 11:50:00,32.94,33.08,32.9,32.91,151610.36920659858,18.0922,18.1691,18.0702,18.0757,151610.3692
2009-08-07 12:00:00,32.93,32.95,32.9,32.92,95275.50218830658,18.0867,18.0977,18.0702,18.0812,95275.5022
2009-08-07 12:10:00,32.91,32.94,32.89,32.93,90786.66816294468,18.0757,18.0922,18.0647,18.0867,90786.6682
2009-08-07 12:20:00,32.94,33.0,32.94,32.94,57681.51722590057,18.0922,18.1251,18.0922,18.0922,57681.5172
2009-08-07 12:30:00,32.94,33.01,32.93,33.0,76310.1784311525,18.0922,18.1306,18.0867,18.1251,76310.1784
2009-08-07 12:40:00,32.99,33.01,32.92,32.92,98081.02345415778,18.1196,18.1306,18.0812,18.0812,98081.0235
2009-08-07 12:50:00,32.93,32.94,32.92,32.92,118280.77656828638,18.0867,18.0922,18.0812,18.0812,118280.7766
2009-08-07 13:00:00,32.93,32.99,32.85,32.86,94489.95623386824,18.0867,18.1196,18.0428,18.0482,94489.9562
2009-08-07 13:10:00,32.86,32.93,32.8,32.84,208281.89877679272,18.0482,18.0867,18.0153,18.0373,208281.8988
2009-08-07 13:20:00,32.84,32.95,32.83,32.94,160251.37470542025,18.0373,18.0977,18.0318,18.0922,160251.3747
2009-08-07 13:30:00,32.94,32.95,32.88,32.91,92694.42262372348,18.0922,18.0977,18.0592,18.0757,92694.4226
2009-08-07 13:40:00,32.89,32.89,32.84,32.86,126809.56121647402,18.0647,18.0647,18.0373,18.0482,126809.5612
2009-08-07 13:50:00,32.86,32.9,32.84,32.89,91235.55156548086,18.0482,18.0702,18.0373,18.0647,91235.5516
2009-08-07 14:00:00,32.9,33.02,32.9,33.02,102682.07833015372,18.0702,18.1361,18.0702,18.1361,102682.0783
2009-08-07 14:10:00,33.02,33.1,33.02,33.06,133093.9288519807,18.1361,18.1801,18.1361,18.1581,133093.9289
2009-08-07 14:20:00,33.06,33.09,32.98,33.0,175176.74783974863,18.1581,18.1746,18.1142,18.1251,175176.7478
2009-08-07 14:30:00,33.0,33.02,32.96,33.0,227359.44338458084,18.1251,18.1361,18.1032,18.1251,227359.4434
2009-08-07 14:40:00,32.99,33.19,32.99,33.18,187408.82055885985,18.1196,18.2295,18.1196,18.224,187408.8206
2009-08-07 14:50:00,33.18,33.28,33.15,33.28,117719.67231511614,18.224,18.2789,18.2075,18.2789,117719.6723
2009-08-07 15:00:00,33.28,33.33,32.87,32.97,310963.97710694646,18.2789,18.3064,18.0537,18.1087,310963.9771
2009-08-07 15:10:00,32.98,32.98,32.75,32.78,237908.20334418133,18.1142,18.1142,17.9878,18.0043,237908.2033
2009-08-07 15:20:00,32.77,32.86,32.66,32.82,302435.19245875883,17.9988,18.0482,17.9384,18.0263,302435.1925
2009-08-07 15:30:00,32.82,32.94,32.73,32.77,224105.03871619343,18.0263,18.0922,17.9768,17.9988,224105.0387
2009-08-07 15:40:00,32.77,32.9,32.75,32.85,221187.2965997082,17.9988,18.0702,17.9878,18.0428,221187.2966
2009-08-07 15:50:00,32.85,32.94,32.76,32.83,571653.0131298394,18.0428,18.0922,17.9933,18.0318,571653.0131
2009-08-10 09:30:00,32.69,32.94,32.57,32.6,135001.6833127595,17.9549,18.0922,17.889,17.9054,135001.6833
2009-08-10 09:40:00,32.6,32.92,32.53,32.62,116485.24295814162,17.9054,18.0812,17.867,17.9164,116485.243
2009-08-10 09:50:00,32.62,32.87,32.62,32.79,90225.56390977444,17.9164,18.0537,17.9164,18.0098,90225.5639
2009-08-10 10:00:00,32.81,32.82,32.7,32.79,90225.56390977444,18.0208,18.0263,17.9604,18.0098,90225.5639
2009-08-10 10:10:00,32.79,32.93,32.74,32.77,141510.49264953428,18.0098,18.0867,17.9823,17.9988,141510.4926
2009-08-10 10:20:00,32.77,32.78,32.67,32.69,120525.19358096732,17.9988,18.0043,17.9439,17.9549,120525.1936
2009-08-10 10:30:00,32.69,32.77,32.69,32.77,56222.64616765795,17.9549,17.9988,17.9549,17.9988,56222.6462
2009-08-10 10:40:00,32.76,32.78,32.7,32.72,51958.25384356413,17.9933,18.0043,17.9604,17.9714,51958.2538
2009-08-10 10:50:00,32.71,32.85,32.7,32.77,77881.27034002918,17.9659,18.0428,17.9604,17.9988,77881.2703
2009-08-10 11:00:00,32.77,32.84,32.75,32.76,58018.17977780271,17.9988,18.0373,17.9878,17.9933,58018.1798
2009-08-10 11:10:00,32.75,32.83,32.69,32.71,53529.3457524408,17.9878,18.0318,17.9549,17.9659,53529.3458
2009-08-10 11:20:00,32.71,32.71,32.67,32.67,50387.161934687465,17.9659,17.9659,17.9439,17.9439,50387.1619
2009-08-10 11:30:00,32.68,32.72,32.66,32.68,39389.518572550776,17.9494,17.9714,17.9384,17.9494,39389.5186
2009-08-10 11:40:00,32.71,32.71,32.54,32.55,73280.21546403322,17.9659,17.9659,17.8725,17.878,73280.2155
2009-08-10 11:50:00,32.55,32.65,32.54,32.63,70138.03164627988,17.878,17.9329,17.8725,17.9219,70138.0316
2009-08-10 12:00:00,32.63,32.72,32.63,32.67,46459.43216249579,17.9219,17.9714,17.9219,17.9439,46459.4322
2009-08-10 12:10:00,32.67,32.72,32.62,32.71,41297.27303332959,17.9439,17.9714,17.9164,17.9659,41297.273
2009-08-10 12:20:00,32.72,32.72,32.6,32.63,78891.2579957356,17.9714,17.9714,17.9054,17.9219,78891.258
2009-08-10 12:30:00,32.61,32.66,32.54,32.6,62394.79295253057,17.9109,17.9384,17.8725,17.9054,62394.793
2009-08-10 12:40:00,32.59,32.61,32.53,32.58,60935.92189428795,17.9,17.9109,17.867,17.8945,60935.9219
2009-08-10 12:50:00,32.57,32.59,32.52,32.52,70811.35675008416,17.889,17.9,17.8615,17.8615,70811.3568
2009-08-10 13:00:00,32.52,32.52,32.3,32.3,124004.0399506228,17.8615,17.8615,17.7407,17.7407,124004.04
2009-08-10 13:10:00,32.3,32.37,32.12,32.17,165189.09213331837,17.7407,17.7791,17.6418,17.6693,165189.0921
2009-08-10 13:20:00,32.17,32.26,31.95,32.07,185052.1826955448,17.6693,17.7187,17.5484,17.6143,185052.1827
2009-08-10 13:30:00,32.06,32.18,31.98,32.1,114240.82594546066,17.6088,17.6748,17.5649,17.6308,114240.8259
2009-08-10 13:40:00,32.12,32.26,32.1,32.2,55437.100213219615,17.6418,17.7187,17.6308,17.6857,55437.1002
2009-08-10 13:50:00,32.18,32.23,32.12,32.13,32431.82583323981,17.6748,17.7022,17.6418,17.6473,32431.8258
2009-08-10 14:00:00,32.12,32.14,31.99,32.11,69801.36909437773,17.6418,17.6528,17.5704,17.6363,69801.3691
2009-08-10 14:10:00,32.1,32.12,31.91,31.95,55885.9836157558,17.6308,17.6418,17.5265,17.5484,55885.9836
2009-08-10 14:20:00,31.95,32.08,31.95,32.07,70250.25249691392,17.5484,17.6198,17.5484,17.6143,70250.2525
2009-08-10 14:30:00,32.08,32.12,32.03,32.1,48703.84917517674,17.6198,17.6418,17.5924,17.6308,48703.8492
2009-08-10 14:40:00,32.09,32.2,32.09,32.14,61609.24699809224,17.6253,17.6857,17.6253,17.6528,61609.247
2009-08-10 14:50:00,32.15,32.24,32.1,32.21,80911.23330714846,17.6583,17.7077,17.6308,17.6912,80911.2333
2009-08-10 15:00:00,32.21,32.31,32.2,32.26,120637.41443160138,17.6912,17.7462,17.6857,17.7187,120637.4144
2009-08-10 15:10:00,32.27,32.28,32.23,32.27,49040.51172707889,17.7242,17.7297,17.7022,17.7242,49040.5117
2009-08-10 15:20:00,32.27,32.34,32.22,32.22,105487.59959600492,17.7242,17.7626,17.6967,17.6967,105487.5996
2009-08-10 15:30:00,32.21,32.27,32.17,32.24,150263.71899899,17.6912,17.7242,17.6693,17.7077,150263.719
2009-08-10 15:40:00,32.23,32.42,32.17,32.41,239142.63270115588,17.7022,17.8066,17.6693,17.8011,239142.6327
2009-08-10 15:50:00,32.41,32.44,32.33,32.4,512288.1831444282,17.8011,17.8176,17.7571,17.7956,512288.1831
2009-08-11 09:30:00,32.28,32.61,32.04,32.24,232521.60251374703,17.7297,17.9109,17.5979,17.7077,232521.6025
2009-08-11 09:40:00,32.24,32.26,31.86,31.87,159578.04960161596,17.7077,17.7187,17.499,17.5045,159578.0496
2009-08-11 09:50:00,31.86,31.88,31.71,31.78,143193.805409045,17.499,17.51,17.4166,17.4551,143193.8054
2009-08-11 10:00:00,31.78,31.79,31.63,31.64,126472.89866457188,17.4551,17.4606,17.3727,17.3782,126472.8987
2009-08-11 10:10:00,31.63,31.74,31.56,31.69,97744.36090225563,17.3727,17.4331,17.3342,17.4056,97744.3609
2009-08-11 10:20:00,31.71,31.71,31.35,31.4,124901.8067556952,17.4166,17.4166,17.2189,17.2463,124901.8068
2009-08-11 10:30:00,31.4,31.51,31.36,31.39,87083.38009202109,17.2463,17.3068,17.2244,17.2409,87083.3801
2009-08-11 10:40:00,31.39,31.4,31.34,31.38,170126.80956121648,17.2409,17.2463,17.2134,17.2354,170126.8096
2009-08-11 10:50:00,31.39,31.54,31.33,31.54,147794.86028504095,17.2409,17.3232,17.2079,17.3232,147794.8603
2009-08-11 11:00:00,31.52,31.62,31.4,31.48,154864.77387498596,17.3123,17.3672,17.2463,17.2903,154864.7739
2009-08-11 11:10:00,31.48,31.5,31.21,31.28,126136.23611266972,17.2903,17.3013,17.142,17.1804,126136.2361
2009-08-11 11:20:00,31.27,31.3,31.19,31.24,176635.61889799123,17.1749,17.1914,17.131,17.1585,176635.6189
2009-08-11 11:30:00,31.24,31.3,31.08,31.1,184603.29929300863,17.1585,17.1914,17.0706,17.0816,184603.2993
2009-08-11 11:40:00,31.09,31.18,31.05,31.15,105038.71619346876,17.0761,17.1255,17.0541,17.109,105038.7162
2009-08-11 11:50:00,31.17,31.24,31.1,31.19,101110.98642127706,17.12,17.1585,17.0816,17.131,101110.9864
2009-08-11 12:00:00,31.19,31.19,31.06,31.09,101559.86982381326,17.131,17.131,17.0596,17.0761,101559.8698
2009-08-11 12:10:00,31.1,31.32,31.09,31.28,134440.57905958928,17.0816,17.2024,17.0761,17.1804,134440.5791
2009-08-11 12:20:00,31.26,31.28,31.12,31.13,88317.80944899561,17.1695,17.1804,17.0926,17.0981,88317.8094
2009-08-11 12:30:00,31.14,31.24,31.13,31.23,62394.79295253057,17.1035,17.1585,17.0981,17.153,62394.793
2009-08-11 12:40:00,31.24,31.24,31.13,31.14,70586.91504881607,17.1585,17.1585,17.0981,17.1035,70586.915
2009-08-11 12:50:00,31.13,31.22,31.13,31.19,68342.4980361351,17.0981,17.1475,17.0981,17.131,68342.498
2009-08-11 13:00:00,31.19,31.31,31.19,31.29,73953.5405678375,17.131,17.1969,17.131,17.1859,73953.5406
2009-08-11 13:10:00,31.28,31.3,31.2,31.24,105375.37874537088,17.1804,17.1914,17.1365,17.1585,105375.3787
2009-08-11 13:20:00,31.24,31.26,31.14,31.17,143754.90966221524,17.1585,17.1695,17.1035,17.12,143754.9097
2009-08-11 13:30:00,31.16,31.25,31.16,31.22,97183.2566490854,17.1145,17.164,17.1145,17.1475,97183.2566
2009-08-11 13:40:00,31.22,31.3,31.22,31.29,50836.04533722365,17.1475,17.1914,17.1475,17.1859,50836.0453
2009-08-11 13:50:00,31.29,31.38,31.29,31.3,90337.78476040848,17.1859,17.2354,17.1859,17.1914,90337.7848
2009-08-11 14:00:00,31.3,31.5,31.3,31.44,106497.58725171136,17.1914,17.3013,17.1914,17.2683,106497.5873
2009-08-11 14:10:00,31.46,31.48,31.28,31.33,135675.0084165638,17.2793,17.2903,17.1804,17.2079,135675.0084
2009-08-11 14:20:00,31.34,31.43,31.25,31.27,88878.91370216585,17.2134,17.2628,17.164,17.1749,88878.9137
2009-08-11 14:30:00,31.28,31.31,31.26,31.29,78442.3745931994,17.1804,17.1969,17.1695,17.1859,78442.3746
2009-08-11 14:40:00,31.29,31.33,31.12,31.13,101335.42812254516,17.1859,17.2079,17.0926,17.0981,101335.4281
2009-08-11 14:50:00,31.14,31.25,31.13,31.24,122657.38974301424,17.1035,17.164,17.0981,17.1585,122657.3897
2009-08-11 15:00:00,31.24,31.32,31.2,31.22,105487.59959600492,17.1585,17.2024,17.1365,17.1475,105487.5996
2009-08-11 15:10:00,31.22,31.28,31.2,31.24,81472.3375603187,17.1475,17.1804,17.1365,17.1585,81472.3376
2009-08-11 15:20:00,31.25,31.3,31.17,31.25,119402.98507462686,17.164,17.1914,17.12,17.164,119402.9851
2009-08-11 15:30:00,31.25,31.26,31.14,31.2,136684.9960722702,17.164,17.1695,17.1035,17.1365,136684.9961
2009-08-11 15:40:00,31.2,31.37,31.2,31.31,280439.9057344855,17.1365,17.2299,17.1365,17.1969,280439.9057
2009-08-11 15:50:00,31.3,31.32,31.01,31.01,868252.7213556279,17.1914,17.2024,17.0321,17.0321,868252.7214
2009-08-12 09:30:00,31.31,31.79,31.1,31.65,302996.2967119291,17.1969,17.4606,17.0816,17.3837,302996.2967
2009-08-12 09:40:00,31.66,31.9,31.55,31.89,239367.07440242395,17.3892,17.521,17.3287,17.5155,239367.0744
2009-08-12 09:50:00,31.89,31.96,31.63,31.7,255975.76029626303,17.5155,17.5539,17.3727,17.4111,255975.7603
2009-08-12 10:00:00,31.71,31.96,31.66,31.69,315003.9277297722,17.4166,17.5539,17.3892,17.4056,315003.9277
2009-08-12 10:10:00,31.7,31.96,31.66,31.92,120749.63528223544,17.4111,17.5539,17.3892,17.532,120749.6353
2009-08-12 10:20:00,31.93,32.02,31.85,31.93,162271.3500168331,17.5374,17.5869,17.4935,17.5374,162271.35
2009-08-12 10:30:00,31.94,31.99,31.85,31.88,184491.0784423746,17.5429,17.5704,17.4935,17.51,184491.0784
2009-08-12 10:40:00,31.89,32.04,31.88,32.03,183256.64908540004,17.5155,17.5979,17.51,17.5924,183256.6491
2009-08-12 10:50:00,32.03,32.09,31.9,31.91,151947.03175850073,17.5924,17.6253,17.521,17.5265,151947.0318
2009-08-12 11:00:00,31.91,32.04,31.86,31.98,115250.81360116709,17.5265,17.5979,17.499,17.5649,115250.8136
2009-08-12 11:10:00,31.98,32.13,31.98,31.98,143979.35136348332,17.5649,17.6473,17.5649,17.5649,143979.3514
2009-08-12 11:20:00,31.99,32.08,31.95,32.07,69689.14824374368,17.5704,17.6198,17.5484,17.6143,69689.1482
2009-08-12 11:30:00,32.08,32.22,32.05,32.21,74177.98226910559,17.6198,17.6967,17.6034,17.6912,74177.9823
2009-08-12 11:40:00,32.21,32.28,32.13,32.23,113904.16339355853,17.6912,17.7297,17.6473,17.7022,113904.1634
2009-08-12 11:50:00,32.25,32.28,32.19,32.26,67781.39378296486,17.7132,17.7297,17.6803,17.7187,67781.3938
2009-08-12 12:00:00,32.26,32.28,32.21,32.25,47132.75726630008,17.7187,17.7297,17.6912,17.7132,47132.7573
2009-08-12 12:10:00,32.25,32.28,32.23,32.23,56671.529570194136,17.7132,17.7297,17.7022,17.7022,56671.5296
2009-08-12 12:20:00,32.23,32.23,32.13,32.22,68118.05633486701,17.7022,17.7022,17.6473,17.6967,68118.0563
2009-08-12 12:30:00,32.23,32.27,32.21,32.27,90001.12220850633,17.7022,17.7242,17.6912,17.7242,90001.1222
2009-08-12 12:40:00,32.28,32.29,32.21,32.28,64751.43081584558,17.7297,17.7352,17.6912,17.7297,64751.4308
2009-08-12 12:50:00,32.28,32.37,32.2,32.32,127707.3280215464,17.7297,17.7791,17.6857,17.7517,127707.328
2009-08-12 13:00:00,32.3,32.32,32.22,32.26,63292.55975760296,17.7407,17.7517,17.6967,17.7187,63292.5598
2009-08-12 13:10:00,32.27,32.33,32.25,32.28,61048.14274492201,17.7242,17.7571,17.7132,17.7297,61048.1427
2009-08-12 13:20:00,32.28,32.37,32.28,32.34,50611.60363595556,17.7297,17.7791,17.7297,17.7626,50611.6036
2009-08-12 13:30:00,32.35,32.35,32.3,32.32,84726.74222870609,17.7681,17.7681,17.7407,17.7517,84726.7422
2009-08-12 13:40:00,32.32,32.36,32.23,32.32,78217.93289193131,17.7517,17.7736,17.7022,17.7517,78217.9329
2009-08-12 13:50:00,32.32,32.33,32.17,32.21,123442.9356974526,17.7517,17.7571,17.6693,17.6912,123442.9357
2009-08-12 14:00:00,32.21,32.25,32.12,32.15,105824.26214790708,17.6912,17.7132,17.6418,17.6583,105824.2621
2009-08-12 14:10:00,32.13,32.34,32.07,32.09,178992.25676130623,17.6473,17.7626,17.6143,17.6253,178992.2568
2009-08-12 14:20:00,32.12,32.27,32.02,32.02,132083.94119627427,17.6418,17.7242,17.5869,17.5869,132083.9412
2009-08-12 14:30:00,32.03,32.09,31.95,32.04,135226.1250140276,17.5924,17.6253,17.5484,17.5979,135226.125
2009-08-12 14:40:00,32.05,32.05,31.87,31.96,301537.42565368646,17.6034,17.6034,17.5045,17.5539,301537.4257
2009-08-12 14:50:00,31.96,32.2,31.88,32.2,372236.56155313656,17.5539,17.6857,17.51,17.6857,372236.5616
2009-08-12 15:00:00,32.19,32.24,32.17,32.22,165301.3129839524,17.6803,17.7077,17.6693,17.6967,165301.313
2009-08-12 15:10:00,32.22,32.34,32.2,32.24,185837.72864998315,17.6967,17.7626,17.6857,17.7077,185837.7286
2009-08-12 15:20:00,32.24,32.3,32.11,32.27,186511.05375378745,17.7077,17.7407,17.6363,17.7242,186511.0538
2009-08-12 15:30:00,32.27,32.36,32.19,32.33,252721.3556278757,17.7242,17.7736,17.6803,17.7571,252721.3556
2009-08-12 15:40:00,32.35,32.35,32.08,32.14,286836.4942206262,17.7681,17.7681,17.6198,17.6528,286836.4942
2009-08-12 15:50:00,32.14,32.18,31.9,32.02,607339.2436314666,17.6528,17.6748,17.521,17.5869,607339.2436
2009-08-13 09:30:00,32.45,32.7,32.23,32.28,188194.36651329816,17.8231,17.9604,17.7022,17.7297,188194.3665
2009-08-13 09:40:00,32.27,32.46,32.22,32.31,149029.28964201547,17.7242,17.8285,17.6967,17.7462,149029.2896
2009-08-13 09:50:00,32.31,32.31,31.97,32.09,165862.41723712266,17.7462,17.7462,17.5594,17.6253,165862.4172
2009-08-13 10:00:00,32.09,32.3,31.92,32.12,151834.81090786666,17.6253,17.7407,17.532,17.6418,151834.8109
2009-08-13 10:10:00,32.11,32.38,32.11,32.36,240601.50375939847,17.6363,17.7846,17.6363,17.7736,240601.5038
2009-08-13 10:20:00,32.36,32.42,32.34,32.41,92918.86432499158,17.7736,17.8066,17.7626,17.8011,92918.8643
2009-08-13 10:30:00,32.4,32.53,32.35,32.5,108517.56256312424,17.7956,17.867,17.7681,17.8505,108517.5626
2009-08-13 10:40:00,32.48,32.53,32.35,32.41,62843.67635506677,17.8395,17.867,17.7681,17.8011,62843.6764
2009-08-13 10:50:00,32.42,32.77,32.17,32.75,355740.09650993155,17.8066,17.9988,17.6693,17.9878,355740.0965
2009-08-13 11:00:00,32.75,32.94,32.73,32.83,227920.5476377511,17.9878,18.0922,17.9768,18.0318,227920.5476
2009-08-13 11:10:00,32.83,32.87,32.68,32.72,93928.851980698,18.0318,18.0537,17.9494,17.9714,93928.852
2009-08-13 11:20:00,32.73,32.93,32.72,32.9,133991.69565705306,17.9768,18.0867,17.9714,18.0702,133991.6957
2009-08-13 11:30:00,32.91,32.91,32.74,32.9,74402.4239703737,18.0757,18.0757,17.9823,18.0702,74402.424
2009-08-13 11:40:00,32.9,32.92,32.83,32.91,39501.73942318482,18.0702,18.0812,18.0318,18.0757,39501.7394
2009-08-13 11:50:00,32.9,32.97,32.87,32.96,83155.65031982942,18.0702,18.1087,18.0537,18.1032,83155.6503
2009-08-13 12:00:00,32.96,33.02,32.91,33.0,82482.32521602513,18.1032,18.1361,18.0757,18.1251,82482.3252
2009-08-13 12:10:00,33.02,33.06,32.99,33.04,74177.98226910559,18.1361,18.1581,18.1196,18.1471,74177.9823
2009-08-13 12:20:00,33.04,33.05,32.88,32.92,78554.59544383346,18.1471,18.1526,18.0592,18.0812,78554.5954
2009-08-13 12:30:00,32.92,32.96,32.9,32.93,60487.038491751766,18.0812,18.1032,18.0702,18.0867,60487.0385
2009-08-13 12:40:00,32.93,32.96,32.88,32.91,53417.124901806754,18.0867,18.1032,18.0592,18.0757,53417.1249
2009-08-13 12:50:00,32.91,32.97,32.88,32.96,42195.03983840197,18.0757,18.1087,18.0592,18.1032,42195.0398
2009-08-13 13:00:00,32.96,33.14,32.94,33.13,120188.5310290652,18.1032,18.202,18.0922,18.1965,120188.531
2009-08-13 13:10:00,33.12,33.14,32.89,32.99,132757.26630007854,18.1911,18.202,18.0647,18.1196,132757.2663
2009-08-13 13:20:00,32.99,33.05,32.94,32.94,68791.3814386713,18.1196,18.1526,18.0922,18.0922,68791.3814
2009-08-13 13:30:00,32.94,33.02,32.94,32.95,71372.4610032544,18.0922,18.1361,18.0922,18.0977,71372.461
2009-08-13 13:40:00,32.95,32.96,32.86,32.91,53978.229154976994,18.0977,18.1032,18.0482,18.0757,53978.2292
2009-08-13 13:50:00,32.92,32.94,32.81,32.87,74402.4239703737,18.0812,18.0922,18.0208,18.0537,74402.424
2009-08-13 14:00:00,32.87,32.88,32.75,32.77,121759.62293794188,18.0537,18.0592,17.9878,17.9988,121759.6229
2009-08-13 14:10:00,32.77,32.77,32.65,32.76,111323.08382897542,17.9988,17.9988,17.9329,17.9933,111323.0838
2009-08-13 14:20:00,32.75,32.83,32.7,32.79,92133.31837055324,17.9878,18.0318,17.9604,18.0098,92133.3184
2009-08-13 14:30:00,32.79,32.96,32.78,32.96,94041.07283133206,18.0098,18.1032,18.0043,18.1032,94041.0728
2009-08-13 14:40:00,32.94,33.02,32.93,32.94,79676.80395017394,18.0922,18.1361,18.0867,18.0922,79676.804
2009-08-13 14:50:00,32.94,33.0,32.89,32.9,58915.9465828751,18.0922,18.1251,18.0647,18.0702,58915.9466
2009-08-13 15:00:00,32.91,33.02,32.89,33.0,76983.50353495679,18.0757,18.1361,18.0647,18.1251,76983.5035
2009-08-13 15:10:00,33.0,33.1,32.98,33.02,122545.1688923802,18.1251,18.1801,18.1142,18.1361,122545.1689
2009-08-13 15:20:00,33.02,33.12,33.02,33.1,101672.0906744473,18.1361,18.1911,18.1361,18.1801,101672.0907
2009-08-13 15:30:00,33.1,33.15,32.99,33.02,129278.41993042309,18.1801,18.2075,18.1196,18.1361,129278.4199
2009-08-13 15:40:00,33.02,33.18,33.02,33.1,202221.97284255413,18.1361,18.224,18.1361,18.1801,202221.9728
2009-08-13 15:50:00,33.1,33.18,33.06,33.18,339468.0731679946,18.1801,18.224,18.1581,18.224,339468.0732
2009-08-14 09:30:00,33.15,33.15,32.55,32.66,281562.11424082593,18.2075,18.2075,17.878,17.9384,281562.1142
2009-08-14 09:40:00,32.65,32.69,32.46,32.58,76983.50353495679,17.9329,17.9549,17.8285,17.8945,76983.5035
2009-08-14 09:50:00,32.6,32.7,32.3,32.44,126136.23611266972,17.9054,17.9604,17.7407,17.8176,126136.2361
2009-08-14 10:00:00,32.39,32.45,32.27,32.36,104926.49534283468,17.7901,17.8231,17.7242,17.7736,104926.4953
2009-08-14 10:10:00,32.37,32.44,32.17,32.32,150600.38155089214,17.7791,17.8176,17.6693,17.7517,150600.3816
2009-08-14 10:20:00,32.31,32.4,32.18,32.22,137246.10032544046,17.7462,17.7956,17.6748,17.6967,137246.1003
2009-08-14 10:30:00,32.22,32.33,32.18,32.31,83604.53372236561,17.6967,17.7571,17.6748,17.7462,83604.5337
2009-08-14 10:40:00,32.3,32.33,32.11,32.21,97295.47749971945,17.7407,17.7571,17.6363,17.6912,97295.4775
2009-08-14 10:50:00,32.21,32.28,32.12,32.28,47693.86151947032,17.6912,17.7297,17.6418,17.7297,47693.8615
2009-08-14 11:00:00,32.28,32.32,32.15,32.16,73841.31971720346,17.7297,17.7517,17.6583,17.6638,73841.3197
2009-08-14 11:10:00,32.16,32.2,32.1,32.13,59364.829985411285,17.6638,17.6857,17.6308,17.6473,59364.83
2009-08-14 11:20:00,32.13,32.22,32.13,32.13,42643.923240938166,17.6473,17.6967,17.6473,17.6473,42643.9232
2009-08-14 11:30:00,32.13,32.2,32.08,32.15,60038.15508921557,17.6473,17.6857,17.6198,17.6583,60038.1551
2009-08-14 11:40:00,32.15,32.22,32.13,32.16,25249.69139266076,17.6583,17.6967,17.6473,17.6638,25249.6914
2009-08-14 11:50:00,32.17,32.17,32.04,32.06,91123.33071484682,17.6693,17.6693,17.5979,17.6088,91123.3307
2009-08-14 12:00:00,32.06,32.08,32.04,32.07,30411.85052182696,17.6088,17.6198,17.5979,17.6143,30411.8505
2009-08-14 12:10:00,32.07,32.08,32.05,32.08,50948.2661878577,17.6143,17.6198,17.6034,17.6198,50948.2662
2009-08-14 12:20:00,32.08,32.08,32.05,32.06,46571.65301312984,17.6198,17.6198,17.6034,17.6088,46571.653
2009-08-14 12:30:00,32.06,32.08,32.03,32.08,25361.9122432948,17.6088,17.6198,17.5924,17.6198,25361.9122
2009-08-14 12:40:00,32.08,32.12,32.04,32.07,53080.46234990461,17.6198,17.6418,17.5979,17.6143,53080.4623
2009-08-14 12:50:00,32.07,32.08,32.06,32.08,47469.41981820222,17.6143,17.6198,17.6088,17.6198,47469.4198
2009-08-14 13:00:00,32.08,32.08,32.06,32.07,45000.56110425317,17.6198,17.6198,17.6088,17.6143,45000.5611
2009-08-14 13:10:00,32.06,32.12,32.04,32.11,106609.8081023454,17.6088,17.6418,17.5979,17.6363,106609.8081
2009-08-14 13:20:00,32.11,32.13,31.99,32.04,93592.18942879589,17.6363,17.6473,17.5704,17.5979,93592.1894
2009-08-14 13:30:00,32.04,32.1,31.95,32.07,95612.16474020873,17.5979,17.6308,17.5484,17.6143,95612.1647
2009-08-14 13:40:00,32.08,32.2,32.08,32.19,75300.19077544607,17.6198,17.6857,17.6198,17.6803,75300.1908
2009-08-14 13:50:00,32.18,32.26,32.16,32.26,69464.70654247559,17.6748,17.7187,17.6638,17.7187,69464.7065
2009-08-14 14:00:00,32.26,32.28,32.14,32.14,72719.11121086297,17.7187,17.7297,17.6528,17.6528,72719.1112
2009-08-14 14:10:00,32.13,32.2,32.11,32.16,55437.100213219615,17.6473,17.6857,17.6363,17.6638,55437.1002
2009-08-14 14:20:00,32.16,32.16,32.08,32.13,56334.867018292,17.6638,17.6638,17.6198,17.6473,56334.867
2009-08-14 14:30:00,32.13,32.2,32.12,32.17,72494.66950959488,17.6473,17.6857,17.6418,17.6693,72494.6695
2009-08-14 14:40:00,32.17,32.29,32.15,32.28,91684.43496801706,17.6693,17.7352,17.6583,17.7297,91684.435
2009-08-14 14:50:00,32.28,32.36,32.28,32.34,113118.61743912018,17.7297,17.7736,17.7297,17.7626,113118.6174
2009-08-14 15:00:00,32.33,32.42,32.32,32.32,92133.31837055324,17.7571,17.8066,17.7517,17.7517,92133.3184
2009-08-14 15:10:00,32.32,32.35,32.24,32.28,80125.68735271013,17.7517,17.7681,17.7077,17.7297,80125.6874
2009-08-14 15:20:00,32.29,32.31,32.25,32.28,105936.48299854112,17.7352,17.7462,17.7132,17.7297,105936.483
2009-08-14 15:30:00,32.27,32.36,32.25,32.34,141173.83009763213,17.7242,17.7736,17.7132,17.7626,141173.8301
2009-08-14 15:40:00,32.35,32.46,32.29,32.29,313657.2775221636,17.7681,17.8285,17.7352,17.7352,313657.2775
2009-08-14 15:50:00,32.29,32.45,32.28,32.44,591628.3245427,17.7352,17.8231,17.7297,17.8176,591628.3245
2009-08-17 09:30:00,31.61,31.79,31.14,31.22,323869.3749298619,17.3617,17.4606,17.1035,17.1475,323869.3749
2009-08-17 09:40:00,31.21,31.28,31.01,31.05,190999.8877791493,17.142,17.1804,17.0321,17.0541,190999.8878
2009-08-17 09:50:00,31.07,31.34,31.06,31.22,228481.6518909213,17.0651,17.2134,17.0596,17.1475,228481.6519
2009-08-17 10:00:00,31.22,31.25,31.14,31.17,159690.27045225003,17.1475,17.164,17.1035,17.12,159690.2705
2009-08-17 10:10:00,31.16,31.17,30.98,31.0,170912.3555156548,17.1145,17.12,17.0157,17.0266,170912.3555
2009-08-17 10:20:00,30.98,31.19,30.97,31.15,171810.12232072718,17.0157,17.131,17.0102,17.109,171810.1223
2009-08-17 10:30:00,31.16,31.16,31.01,31.06,133542.81225451687,17.1145,17.1145,17.0321,17.0596,133542.8123
2009-08-17 10:40:00,31.05,31.06,30.89,30.93,153967.00706991358,17.0541,17.0596,16.9662,16.9882,153967.0071
2009-08-17 10:50:00,30.91,30.99,30.83,30.89,131186.17439120187,16.9772,17.0212,16.9333,16.9662,131186.1744
2009-08-17 11:00:00,30.89,30.95,30.86,30.9,115026.371899899,16.9662,16.9992,16.9498,16.9717,115026.3719
2009-08-17 11:10:00,30.89,30.96,30.85,30.9,101223.20727191112,16.9662,17.0047,16.9443,16.9717,101223.2073
2009-08-17 11:20:00,30.91,31.03,30.86,31.01,152732.57771293906,16.9772,17.0431,16.9498,17.0321,152732.5777
2009-08-17 11:30:00,31.0,31.14,30.99,31.14,62843.67635506677,17.0266,17.1035,17.0212,17.1035,62843.6764
2009-08-17 11:40:00,31.14,31.14,30.97,30.97,65761.41847155201,17.1035,17.1035,17.0102,17.0102,65761.4185
2009-08-17 11:50:00,30.97,31.03,30.89,30.91,107507.5749074178,17.0102,17.0431,16.9662,16.9772,107507.5749
2009-08-17 12:00:00,30.91,30.92,30.76,30.78,118280.77656828638,16.9772,16.9827,16.8948,16.9058,118280.7766
2009-08-17 12:10:00,30.78,30.81,30.76,30.78,85400.06733251037,16.9058,16.9223,16.8948,16.9058,85400.0673
2009-08-17 12:20:00,30.77,30.8,30.74,30.76,102457.63662888564,16.9003,16.9168,16.8838,16.8948,102457.6366
2009-08-17 12:30:00,30.76,30.83,30.74,30.81,109303.10851756256,16.8948,16.9333,16.8838,16.9223,109303.1085
2009-08-17 12:40:00,30.81,30.86,30.81,30.84,115587.47615306923,16.9223,16.9498,16.9223,16.9388,115587.4762
2009-08-17 12:50:00,30.83,30.89,30.81,30.89,61272.5844461901,16.9333,16.9662,16.9223,16.9662,61272.5844
2009-08-17 13:00:00,30.89,30.92,30.81,30.9,122881.83144428236,16.9662,16.9827,16.9223,16.9717,122881.8314
2009-08-17 13:10:00,30.9,30.99,30.89,30.97,117046.34721131186,16.9717,17.0212,16.9662,17.0102,117046.3472
2009-08-17 13:20:00,30.97,30.97,30.93,30.93,86522.27583885085,17.0102,17.0102,16.9882,16.9882,86522.2758
2009-08-17 13:30:00,30.92,30.94,30.87,30.88,134777.2416114914,16.9827,16.9937,16.9552,16.9607,134777.2416
2009-08-17 13:40:00,30.89,30.92,30.81,30.86,118056.33486701827,16.9662,16.9827,16.9223,16.9498,118056.3349
2009-08-17 13:50:00,30.87,30.91,30.81,30.89,104140.94938839636,16.9552,16.9772,16.9223,16.9662,104140.9494
2009-08-17 14:00:00,30.89,30.89,30.77,30.81,93031.08517562565,16.9662,16.9662,16.9003,16.9223,93031.0852
2009-08-17 14:10:00,30.81,30.83,30.77,30.78,107170.91235551564,16.9223,16.9333,16.9003,16.9058,107170.9124
2009-08-17 14:20:00,30.78,30.85,30.75,30.85,157445.85343956907,16.9058,16.9443,16.8893,16.9443,157445.8534
2009-08-17 14:30:00,30.84,30.88,30.78,30.78,121310.73953540568,16.9388,16.9607,16.9058,16.9058,121310.7395
2009-08-17 14:40:00,30.78,30.78,30.71,30.73,122657.38974301424,16.9058,16.9058,16.8674,16.8784,122657.3897
2009-08-17 14:50:00,30.73,30.85,30.72,30.81,125350.6901582314,16.8784,16.9443,16.8729,16.9223,125350.6902
2009-08-17 15:00:00,30.81,30.84,30.79,30.8,169453.48445741218,16.9223,16.9388,16.9113,16.9168,169453.4845
2009-08-17 15:10:00,30.8,30.81,30.76,30.8,127370.66546964426,16.9168,16.9223,16.8948,16.9168,127370.6655
2009-08-17 15:20:00,30.8,30.81,30.63,30.73,244529.2335315901,16.9168,16.9223,16.8234,16.8784,244529.2335
2009-08-17 15:30:00,30.73,30.81,30.71,30.76,226125.01402760632,16.8784,16.9223,16.8674,16.8948,226125.014
2009-08-17 15:40:00,30.76,30.77,30.59,30.64,474469.7564807541,16.8948,16.9003,16.8015,16.8289,474469.7565
2009-08-17 15:50:00,30.65,30.75,30.62,30.67,715295.7019414207,16.8344,16.8893,16.8179,16.8454,715295.7019
2009-08-18 09:30:00,30.69,31.01,30.67,30.89,248456.96330378184,16.8564,17.0321,16.8454,16.9662,248456.9633
2009-08-18 09:40:00,30.89,30.95,30.76,30.9,147345.97688250476,16.9662,16.9992,16.8948,16.9717,147345.9769
2009-08-18 09:50:00,30.89,30.92,30.72,30.83,111771.9672315116,16.9662,16.9827,16.8729,16.9333,111771.9672
2009-08-18 10:00:00,30.84,30.93,30.78,30.91,185052.1826955448,16.9388,16.9882,16.9058,16.9772,185052.1827
2009-08-18 10:10:00,30.9,31.09,30.89,30.98,124004.0399506228,16.9717,17.0761,16.9662,17.0157,124004.04
2009-08-18 10:20:00,30.99,31.04,30.92,30.98,80013.46650207609,17.0212,17.0486,16.9827,17.0157,80013.4665
2009-08-18 10:30:00,30.97,31.01,30.91,30.93,93255.52687689372,17.0102,17.0321,16.9772,16.9882,93255.5269
2009-08-18 10:40:00,30.94,30.97,30.89,30.96,74963.52822354394,16.9937,17.0102,16.9662,17.0047,74963.5282
2009-08-18 10:50:00,30.95,31.0,30.92,30.95,107283.1332061497,16.9992,17.0266,16.9827,16.9992,107283.1332
2009-08-18 11:00:00,30.96,31.12,30.95,31.12,64078.105712041295,17.0047,17.0926,16.9992,17.0926,64078.1057
2009-08-18 11:10:00,31.12,31.15,31.01,31.1,81809.00011222085,17.0926,17.109,17.0321,17.0816,81809.0001
2009-08-18 11:20:00,31.11,31.12,31.05,31.1,40511.72707889126,17.0871,17.0926,17.0541,17.0816,40511.7271
2009-08-18 11:30:00,31.1,31.3,31.08,31.3,89215.576254068,17.0816,17.1914,17.0706,17.1914,89215.5763
2009-08-18 11:40:00,31.3,31.38,31.29,31.29,109639.7710694647,17.1914,17.2354,17.1859,17.1859,109639.7711
2009-08-18 11:50:00,31.28,31.35,31.25,31.34,84277.8588261699,17.1804,17.2189,17.164,17.2134,84277.8588
2009-08-18 12:00:00,31.34,31.52,31.33,31.49,88654.47200089776,17.2134,17.3123,17.2079,17.2958,88654.472
2009-08-18 12:10:00,31.48,31.49,31.37,31.38,65873.63932218606,17.2903,17.2958,17.2299,17.2354,65873.6393
2009-08-18 12:20:00,31.38,31.44,31.38,31.43,60823.70104365391,17.2354,17.2683,17.2354,17.2628,60823.701
2009-08-18 12:30:00,31.43,31.46,31.38,31.4,73504.65716530131,17.2628,17.2793,17.2354,17.2463,73504.6572
2009-08-18 12:40:00,31.39,31.46,31.39,31.41,63180.33890696892,17.2409,17.2793,17.2409,17.2518,63180.3389
2009-08-18 12:50:00,31.42,31.43,31.37,31.38,57120.41297273033,17.2573,17.2628,17.2299,17.2354,57120.413
2009-08-18 13:00:00,31.37,31.43,31.32,31.38,98305.46515542587,17.2299,17.2628,17.2024,17.2354,98305.4652
2009-08-18 13:10:00,31.38,31.38,31.34,31.37,96958.8149478173,17.2354,17.2354,17.2134,17.2299,96958.8149
2009-08-18 13:20:00,31.37,31.44,31.37,31.4,101335.42812254516,17.2299,17.2683,17.2299,17.2463,101335.4281
2009-08-18 13:30:00,31.41,31.43,31.32,31.36,107619.79575805184,17.2518,17.2628,17.2024,17.2244,107619.7958
2009-08-18 13:40:00,31.36,31.39,31.36,31.39,55773.76276512176,17.2244,17.2409,17.2244,17.2409,55773.7628
2009-08-18 13:50:00,31.38,31.39,31.36,31.38,47581.64066883627,17.2354,17.2409,17.2244,17.2354,47581.6407
2009-08-18 14:00:00,31.38,31.45,31.37,31.42,78217.93289193131,17.2354,17.2738,17.2299,17.2573,78217.9329
2009-08-18 14:10:00,31.42,31.49,31.41,31.46,101110.98642127706,17.2573,17.2958,17.2518,17.2793,101110.9864
2009-08-18 14:20:00,31.46,31.54,31.45,31.54,108405.34171249018,17.2793,17.3232,17.2738,17.3232,108405.3417
2009-08-18 14:30:00,31.53,31.56,31.43,31.47,123330.71484681852,17.3177,17.3342,17.2628,17.2848,123330.7148
2009-08-18 14:40:00,31.48,31.55,31.46,31.54,121647.4020873078,17.2903,17.3287,17.2793,17.3232,121647.4021
2009-08-18 14:50:00,31.54,31.61,31.54,31.6,127146.22376837616,17.3232,17.3617,17.3232,17.3562,127146.2238
2009-08-18 15:00:00,31.6,31.68,31.6,31.67,183817.7533385703,17.3562,17.4001,17.3562,17.3946,183817.7533
2009-08-18 15:10:00,31.68,31.76,31.67,31.73,128941.75737852092,17.4001,17.4441,17.3946,17.4276,128941.7574
2009-08-18 15:20:00,31.73,31.78,31.61,31.64,141734.93435080236,17.4276,17.4551,17.3617,17.3782,141734.9344
2009-08-18 15:30:00,31.65,31.65,31.52,31.59,276848.838514196,17.3837,17.3837,17.3123,17.3507,276848.8385
2009-08-18 15:40:00,31.59,31.66,31.59,31.64,267197.8453596678,17.3507,17.3892,17.3507,17.3782,267197.8454
2009-08-18 15:50:00,31.63,31.7,31.52,31.62,506116.0363595556,17.3727,17.4111,17.3123,17.3672,506116.0364
2009-08-19 09:30:00,31.17,31.22,30.91,31.16,469083.1556503198,17.12,17.1475,16.9772,17.1145,469083.1557
2009-08-19 09:40:00,31.17,31.41,31.17,31.37,361014.47648973175,17.12,17.2518,17.12,17.2299,361014.4765
2009-08-19 09:50:00,31.37,31.78,31.35,31.7,345527.99910223315,17.2299,17.4551,17.2189,17.4111,345527.9991
2009-08-19 10:00:00,31.7,31.96,31.7,31.79,204915.27325777127,17.4111,17.5539,17.4111,17.4606,204915.2733
2009-08-19 10:10:00,31.8,31.86,31.67,31.77,187184.3788575917,17.466,17.499,17.3946,17.4496,187184.3789
2009-08-19 10:20:00,31.78,31.81,31.71,31.71,144316.01391538547,17.4551,17.4715,17.4166,17.4166,144316.0139
2009-08-19 10:30:00,31.71,31.84,31.7,31.8,169790.14700931433,17.4166,17.488,17.4111,17.466,169790.147
2009-08-19 10:40:00,31.8,31.88,31.63,31.68,186174.3912018853,17.466,17.51,17.3727,17.4001,186174.3912
2009-08-19 10:50:00,31.69,31.91,31.69,31.89,83716.75457299966,17.4056,17.5265,17.4056,17.5155,83716.7546
2009-08-19 11:00:00,31.9,31.93,31.78,31.79,101447.6489731792,17.521,17.5374,17.4551,17.4606,101447.649
2009-08-19 11:10:00,31.79,31.81,31.71,31.75,131747.27864437213,17.4606,17.4715,17.4166,17.4386,131747.2786
2009-08-19 11:20:00,31.75,31.81,31.68,31.79,73167.99461339916,17.4386,17.4715,17.4001,17.4606,73167.9946
2009-08-19 11:30:00,31.82,31.86,31.73,31.82,111435.30467960949,17.477,17.499,17.4276,17.477,111435.3047
2009-08-19 11:40:00,31.82,31.97,31.81,31.96,84838.96307934013,17.477,17.5594,17.4715,17.5539,84838.9631
2009-08-19 11:50:00,31.96,32.17,31.96,32.06,133991.69565705306,17.5539,17.6693,17.5539,17.6088,133991.6957
2009-08-19 12:00:00,32.07,32.13,31.95,32.13,134665.02076085735,17.6143,17.6473,17.5484,17.6473,134665.0208
2009-08-19 12:10:00,32.13,32.23,32.13,32.22,76646.84098305464,17.6473,17.7022,17.6473,17.6967,76646.841
2009-08-19 12:20:00,32.22,32.24,32.18,32.23,70250.25249691392,17.6967,17.7077,17.6748,17.7022,70250.2525
2009-08-19 12:30:00,32.23,32.36,32.2,32.34,67781.39378296486,17.7022,17.7736,17.6857,17.7626,67781.3938
2009-08-19 12:40:00,32.34,32.4,32.31,32.4,88654.47200089776,17.7626,17.7956,17.7462,17.7956,88654.472
2009-08-19 12:50:00,32.4,32.48,32.3,32.41,133879.47480641902,17.7956,17.8395,17.7407,17.8011,133879.4748
2009-08-19 13:00:00,32.41,32.44,32.38,32.44,108068.67916058804,17.8011,17.8176,17.7846,17.8176,108068.6792
2009-08-19 13:10:00,32.44,32.48,32.32,32.46,237122.657389743,17.8176,17.8395,17.7517,17.8285,237122.6574
2009-08-19 13:20:00,32.44,32.45,32.4,32.41,58130.40062843676,17.8176,17.8231,17.7956,17.8011,58130.4006
2009-08-19 13:30:00,32.41,32.44,32.36,32.41,75861.29502861631,17.8011,17.8176,17.7736,17.8011,75861.295
2009-08-19 13:40:00,32.41,32.43,32.31,32.36,114353.04679609471,17.8011,17.8121,17.7462,17.7736,114353.0468
2009-08-19 13:50:00,32.35,32.36,32.27,32.28,72045.78610705868,17.7681,17.7736,17.7242,17.7297,72045.7861
2009-08-19 14:00:00,32.28,32.3,32.22,32.26,145326.0015710919,17.7297,17.7407,17.6967,17.7187,145326.0016
2009-08-19 14:10:00,32.26,32.34,32.26,32.32,114801.9301986309,17.7187,17.7626,17.7187,17.7517,114801.9302
2009-08-19 14:20:00,32.33,32.36,32.27,32.28,74514.64482100774,17.7571,17.7736,17.7242,17.7297,74514.6448
2009-08-19 14:30:00,32.28,32.31,32.26,32.27,100998.76557064302,17.7297,17.7462,17.7187,17.7242,100998.7656
2009-08-19 14:40:00,32.27,32.36,32.25,32.28,128156.2114240826,17.7242,17.7736,17.7132,17.7297,128156.2114
2009-08-19 14:50:00,32.29,32.38,32.26,32.36,171810.12232072718,17.7352,17.7846,17.7187,17.7736,171810.1223
2009-08-19 15:00:00,32.36,32.36,32.2,32.22,176298.9563460891,17.7736,17.7736,17.6857,17.6967,176298.9563
2009-08-19 15:10:00,32.23,32.28,32.17,32.24,277409.9427673662,17.7022,17.7297,17.6693,17.7077,277409.9428
2009-08-19 15:20:00,32.24,32.28,32.17,32.27,161261.3623611267,17.7077,17.7297,17.6693,17.7242,161261.3624
2009-08-19 15:30:00,32.27,32.37,32.2,32.36,320839.4119627427,17.7242,17.7791,17.6857,17.7736,320839.412
2009-08-19 15:40:00,32.36,32.43,32.3,32.36,387835.2597912692,17.7736,17.8121,17.7407,17.7736,387835.2598
2009-08-19 15:50:00,32.36,32.45,32.34,32.38,666367.4110649758,17.7736,17.8231,17.7626,17.7846,666367.4111
2009-08-20 09:30:00,32.44,33.07,32.34,33.04,377286.4998316687,17.8176,18.1636,17.7626,18.1471,377286.4998
2009-08-20 09:40:00,33.04,33.15,32.91,32.97,217259.5668275165,18.1471,18.2075,18.0757,18.1087,217259.5668
2009-08-20 09:50:00,32.98,33.01,32.81,32.93,148580.40623947929,18.1142,18.1306,18.0208,18.0867,148580.4062
2009-08-20 10:00:00,32.95,33.09,32.93,33.03,151498.14835596454,18.0977,18.1746,18.0867,18.1416,151498.1484
2009-08-20 10:10:00,33.04,33.08,33.02,33.06,106834.24980361352,18.1471,18.1691,18.1361,18.1581,106834.2498
2009-08-20 10:20:00,33.07,33.12,33.03,33.06,114801.9301986309,18.1636,18.1911,18.1416,18.1581,114801.9302
2009-08-20 10:30:00,33.07,33.29,33.06,33.26,190214.341824711,18.1636,18.2844,18.1581,18.2679,190214.3418
2009-08-20 10:40:00,33.26,33.38,33.26,33.36,172146.78487262933,18.2679,18.3339,18.2679,18.3229,172146.7849
2009-08-20 10:50:00,33.35,33.51,33.26,33.45,174054.53933340815,18.3174,18.4053,18.2679,18.3723,174054.5393
2009-08-20 11:00:00,33.44,33.44,33.32,33.32,92694.42262372348,18.3668,18.3668,18.3009,18.3009,92694.4226
2009-08-20 11:10:00,33.32,33.34,33.26,33.26,133991.69565705306,18.3009,18.3119,18.2679,18.2679,133991.6957
2009-08-20 11:20:00,33.27,33.27,33.11,33.15,116709.68465940972,18.2734,18.2734,18.1856,18.2075,116709.6847
2009-08-20 11:30:00,33.17,33.22,33.12,33.22,136011.67096846594,18.2185,18.246,18.1911,18.246,136011.671
2009-08-20 11:40:00,33.2,33.23,33.17,33.18,72494.66950959488,18.235,18.2515,18.2185,18.224,72494.6695
2009-08-20 11:50:00,33.18,33.24,33.12,33.17,72943.55291213107,18.224,18.257,18.1911,18.2185,72943.5529
2009-08-20 12:00:00,33.17,33.29,33.17,33.29,54875.995960049375,18.2185,18.2844,18.2185,18.2844,54875.996
2009-08-20 12:10:00,33.28,33.43,33.28,33.4,180226.6861182808,18.2789,18.3613,18.2789,18.3448,180226.6861
2009-08-20 12:20:00,33.4,33.42,33.34,33.41,52519.35809673437,18.3448,18.3558,18.3119,18.3503,52519.3581
2009-08-20 12:30:00,33.4,33.45,33.4,33.44,66771.40612725844,18.3448,18.3723,18.3448,18.3668,66771.4061
2009-08-20 12:40:00,33.44,33.51,33.42,33.47,81135.67500841655,18.3668,18.4053,18.3558,18.3833,81135.675
2009-08-20 12:50:00,33.48,33.48,33.39,33.39,56783.75042082819,18.3888,18.3888,18.3393,18.3393,56783.7504
2009-08-20 13:00:00,33.39,33.43,33.32,33.39,85063.40478060824,18.3393,18.3613,18.3009,18.3393,85063.4048
2009-08-20 13:10:00,33.39,33.4,33.31,33.33,86634.4966894849,18.3393,18.3448,18.2954,18.3064,86634.4967
2009-08-20 13:20:00,33.33,33.43,33.33,33.43,91572.214117383,18.3064,18.3613,18.3064,18.3613,91572.2141
2009-08-20 13:30:00,33.43,33.43,33.35,33.36,77207.94523622488,18.3613,18.3613,18.3174,18.3229,77207.9452
2009-08-20 13:40:00,33.35,33.37,33.28,33.34,155538.09897879025,18.3174,18.3284,18.2789,18.3119,155538.099
2009-08-20 13:50:00,33.34,33.41,33.33,33.37,68791.3814386713,18.3119,18.3503,18.3064,18.3284,68791.3814
2009-08-20 14:00:00,33.37,33.42,33.36,33.42,95612.16474020873,18.3284,18.3558,18.3229,18.3558,95612.1647
2009-08-20 14:10:00,33.42,33.43,33.38,33.39,69689.14824374368,18.3558,18.3613,18.3339,18.3393,69689.1482
2009-08-20 14:20:00,33.41,33.41,33.28,33.31,90562.22646167658,18.3503,18.3503,18.2789,18.2954,90562.2265
2009-08-20 14:30:00,33.31,33.34,33.25,33.27,91347.77241611492,18.2954,18.3119,18.2625,18.2734,91347.7724
2009-08-20 14:40:00,33.3,33.3,33.18,33.27,107619.79575805184,18.2899,18.2899,18.224,18.2734,107619.7958
2009-08-20 14:50:00,33.27,33.4,33.26,33.37,84165.63797553585,18.2734,18.3448,18.2679,18.3284,84165.638
2009-08-20 15:00:00,33.37,33.51,33.36,33.46,165413.53383458644,18.3284,18.4053,18.3229,18.3778,165413.5338
2009-08-20 15:10:00,33.46,33.48,33.4,33.4,84053.4171249018,18.3778,18.3888,18.3448,18.3448,84053.4171
2009-08-20 15:20:00,33.4,33.56,33.4,33.54,207720.7945236225,18.3448,18.4327,18.3448,18.4217,207720.7945
2009-08-20 15:30:00,33.54,33.59,33.43,33.43,353607.9003478846,18.4217,18.4492,18.3613,18.3613,353607.9003
2009-08-20 15:40:00,33.43,33.51,33.3,33.34,464369.8799236898,18.3613,18.4053,18.2899,18.3119,464369.8799
2009-08-20 15:50:00,33.34,33.45,33.33,33.39,458983.2790932555,18.3119,18.3723,18.3064,18.3393,458983.2791
2009-08-21 09:30:00,33.63,34.08,33.63,33.87,1051060.4870384918,18.4712,18.7183,18.4712,18.603,1051060.487
2009-08-21 09:40:00,33.89,34.08,33.86,33.89,192346.537986758,18.614,18.7183,18.5975,18.614,192346.538
2009-08-21 09:50:00,33.89,34.0,33.8,33.92,185501.066098081,18.614,18.6744,18.5645,18.6304,185501.0661
2009-08-21 10:00:00,33.93,34.45,33.93,34.41,241835.933116373,18.6359,18.9215,18.6359,18.8996,241835.9331
2009-08-21 10:10:00,34.41,34.74,34.41,34.58,207159.69027045224,18.8996,19.0808,18.8996,18.993,207159.6903
2009-08-21 10:20:00,34.59,34.62,34.45,34.49,119290.7642239928,18.9984,19.0149,18.9215,18.9435,119290.7642
2009-08-21 10:30:00,34.49,34.65,34.49,34.58,119739.647626529,18.9435,19.0314,18.9435,18.993,119739.6476
2009-08-21 10:40:00,34.57,34.6,34.45,34.45,95163.28133767254,18.9875,19.0039,18.9215,18.9215,95163.2813
2009-08-21 10:50:00,34.44,34.47,34.31,34.43,151161.4858040624,18.9161,18.9325,18.8447,18.9106,151161.4858
2009-08-21 11:00:00,34.44,34.57,34.43,34.57,135226.1250140276,18.9161,18.9875,18.9106,18.9875,135226.125
2009-08-21 11:10:00,34.55,34.57,34.49,34.49,105038.71619346876,18.9765,18.9875,18.9435,18.9435,105038.7162
2009-08-21 11:20:00,34.49,34.59,34.45,34.58,108405.34171249018,18.9435,18.9984,18.9215,18.993,108405.3417
2009-08-21 11:30:00,34.58,34.79,34.51,34.67,211311.861743912,18.993,19.1083,18.9545,19.0424,211311.8617
2009-08-21 11:40:00,34.67,34.74,34.65,34.74,66771.40612725844,19.0424,19.0808,19.0314,19.0808,66771.4061
2009-08-21 11:50:00,34.74,34.77,34.68,34.7,96285.489844013,19.0808,19.0973,19.0479,19.0589,96285.4898
2009-08-21 12:00:00,34.7,34.7,34.62,34.62,87644.48434519133,19.0589,19.0589,19.0149,19.0149,87644.4843
2009-08-21 12:10:00,34.62,34.72,34.59,34.65,101110.98642127706,19.0149,19.0698,18.9984,19.0314,101110.9864
2009-08-21 12:20:00,34.65,34.65,34.56,34.63,160812.4789585905,19.0314,19.0314,18.982,19.0204,160812.479
2009-08-21 12:30:00,34.63,34.64,34.46,34.46,87756.70519582537,19.0204,19.0259,18.927,18.927,87756.7052
2009-08-21 12:40:00,34.46,34.64,34.46,34.63,61160.36359555605,18.927,19.0259,18.927,19.0204,61160.3636
2009-08-21 12:50:00,34.64,34.64,34.45,34.45,94153.2936819661,19.0259,19.0259,18.9215,18.9215,94153.2937
2009-08-21 13:00:00,34.45,34.46,34.4,34.4,65985.8601728201,18.9215,18.927,18.8941,18.8941,65985.8602
2009-08-21 13:10:00,34.4,34.46,34.38,34.42,73841.31971720346,18.8941,18.927,18.8831,18.9051,73841.3197
2009-08-21 13:20:00,34.42,34.51,34.41,34.48,109976.43362136684,18.9051,18.9545,18.8996,18.938,109976.4336
2009-08-21 13:30:00,34.46,34.47,34.38,34.47,47357.19896756817,18.927,18.9325,18.8831,18.9325,47357.199
2009-08-21 13:40:00,34.47,34.51,34.41,34.42,62843.67635506677,18.9325,18.9545,18.8996,18.9051,62843.6764
2009-08-21 13:50:00,34.42,34.47,34.4,34.46,45561.66535742341,18.9051,18.9325,18.8941,18.927,45561.6654
2009-08-21 14:00:00,34.45,34.53,34.43,34.53,58130.40062843676,18.9215,18.9655,18.9106,18.9655,58130.4006
2009-08-21 14:10:00,34.52,34.62,34.5,34.58,79676.80395017394,18.96,19.0149,18.949,18.993,79676.804
2009-08-21 14:20:00,34.58,34.63,34.54,34.57,49489.39512961508,18.993,19.0204,18.971,18.9875,49489.3951
2009-08-21 14:30:00,34.57,34.58,34.49,34.5,40175.06452698911,18.9875,18.993,18.9435,18.949,40175.0645
2009-08-21 14:40:00,34.51,34.51,34.41,34.41,51172.7078891258,18.9545,18.9545,18.8996,18.8996,51172.7079
2009-08-21 14:50:00,34.41,34.48,34.4,34.47,64414.76826394344,18.8996,18.938,18.8941,18.9325,64414.7683
2009-08-21 15:00:00,34.48,34.61,34.47,34.61,113006.39658848614,18.938,19.0094,18.9325,19.0094,113006.3966
2009-08-21 15:10:00,34.59,34.75,34.55,34.71,136236.11266973402,18.9984,19.0863,18.9765,19.0644,136236.1127
2009-08-21 15:20:00,34.71,34.75,34.65,34.72,106946.47065424756,19.0644,19.0863,19.0314,19.0698,106946.4707
2009-08-21 15:30:00,34.73,34.84,34.69,34.76,253058.01817977772,19.0753,19.1358,19.0534,19.0918,253058.0182
2009-08-21 15:40:00,34.77,34.83,34.71,34.71,389743.014252048,19.0973,19.1303,19.0644,19.0644,389743.0143
2009-08-21 15:50:00,34.73,34.77,34.62,34.7,574234.0926944226,19.0753,19.0973,19.0149,19.0589,574234.0927
2009-08-24 09:30:00,34.95,35.61,34.79,35.6,444282.34766019526,19.1962,19.5587,19.1083,19.5532,444282.3477
2009-08-24 09:40:00,35.61,35.86,35.51,35.65,335877.00594770507,19.5587,19.696,19.5038,19.5806,335877.0059
2009-08-24 09:50:00,35.66,35.71,35.42,35.46,178767.81506003815,19.5861,19.6136,19.4543,19.4763,178767.8151
2009-08-24 10:00:00,35.46,35.61,35.35,35.55,246100.3254404668,19.4763,19.5587,19.4159,19.5257,246100.3254
2009-08-24 10:10:00,35.55,35.56,35.46,35.46,113230.83828975425,19.5257,19.5312,19.4763,19.4763,113230.8383
2009-08-24 10:20:00,35.47,35.55,35.39,35.5,145101.5598698238,19.4818,19.5257,19.4378,19.4983,145101.5599
2009-08-24 10:30:00,35.51,35.6,35.5,35.56,108742.00426439232,19.5038,19.5532,19.4983,19.5312,108742.0043
2009-08-24 10:40:00,35.55,35.64,35.55,35.61,71260.24015262035,19.5257,19.5752,19.5257,19.5587,71260.2402
2009-08-24 10:50:00,35.6,35.62,35.56,35.58,78330.15374256537,19.5532,19.5642,19.5312,19.5422,78330.1537
2009-08-24 11:00:00,35.57,35.63,35.54,35.62,83492.31287173157,19.5367,19.5697,19.5202,19.5642,83492.3129
2009-08-24 11:10:00,35.62,35.62,35.59,35.61,47020.53641566603,19.5642,19.5642,19.5477,19.5587,47020.5364
2009-08-24 11:20:00,35.62,35.62,35.46,35.47,94265.51453260017,19.5642,19.5642,19.4763,19.4818,94265.5145
2009-08-24 11:30:00,35.47,35.52,35.47,35.49,121871.8437885759,19.4818,19.5092,19.4818,19.4928,121871.8438
2009-08-24 11:40:00,35.49,35.63,35.49,35.54,66098.08102345416,19.4928,19.5697,19.4928,19.5202,66098.081
2009-08-24 11:50:00,35.54,35.54,35.44,35.45,61721.46784872629,19.5202,19.5202,19.4653,19.4708,61721.4678
2009-08-24 12:00:00,35.45,35.45,35.39,35.41,48030.524071372456,19.4708,19.4708,19.4378,19.4488,48030.5241
2009-08-24 12:10:00,35.42,35.47,35.41,35.44,41746.156435865785,19.4543,19.4818,19.4488,19.4653,41746.1564
2009-08-24 12:20:00,35.44,35.47,35.43,35.45,61160.36359555605,19.4653,19.4818,19.4598,19.4708,61160.3636
2009-08-24 12:30:00,35.45,35.52,35.45,35.49,89103.35540343395,19.4708,19.5092,19.4708,19.4928,89103.3554
2009-08-24 12:40:00,35.5,35.62,35.49,35.59,111210.86297834136,19.4983,19.5642,19.4928,19.5477,111210.863
2009-08-24 12:50:00,35.59,35.6,35.38,35.38,197172.034564022,19.5477,19.5532,19.4323,19.4323,197172.0346
2009-08-24 13:00:00,35.39,35.39,35.06,35.13,226012.79317697228,19.4378,19.4378,19.2566,19.295,226012.7932
2009-08-24 13:10:00,35.14,35.18,34.98,35.13,209628.54898440128,19.3005,19.3225,19.2126,19.295,209628.549
2009-08-24 13:20:00,35.13,35.18,34.81,34.82,459432.1624957917,19.295,19.3225,19.1193,19.1248,459432.1625
2009-08-24 13:30:00,34.81,34.94,34.76,34.93,168780.1593536079,19.1193,19.1907,19.0918,19.1852,168780.1594
2009-08-24 13:40:00,34.92,35.0,34.82,34.99,89327.79710470205,19.1797,19.2236,19.1248,19.2181,89327.7971
2009-08-24 13:50:00,34.98,35.0,34.87,34.88,73280.21546403322,19.2126,19.2236,19.1522,19.1577,73280.2155
2009-08-24 14:00:00,34.88,34.92,34.82,34.91,66771.40612725844,19.1577,19.1797,19.1248,19.1742,66771.4061
2009-08-24 14:10:00,34.92,35.11,34.9,35.08,154191.4487711817,19.1797,19.2841,19.1687,19.2676,154191.4488
2009-08-24 14:20:00,35.08,35.09,34.91,35.02,89327.79710470205,19.2676,19.2731,19.1742,19.2346,89327.7971
2009-08-24 14:30:00,35.03,35.06,34.96,34.99,87532.26349455728,19.2401,19.2566,19.2017,19.2181,87532.2635
2009-08-24 14:40:00,34.98,34.99,34.9,34.91,59589.271686679385,19.2126,19.2181,19.1687,19.1742,59589.2717
2009-08-24 14:50:00,34.92,34.99,34.9,34.92,84053.4171249018,19.1797,19.2181,19.1687,19.1797,84053.4171
2009-08-24 15:00:00,34.92,34.92,34.44,34.44,315003.9277297722,19.1797,19.1797,18.9161,18.9161,315003.9277
2009-08-24 15:10:00,34.44,34.62,34.42,34.57,224217.2595668275,18.9161,19.0149,18.9051,18.9875,224217.2596
2009-08-24 15:20:00,34.57,34.7,34.38,34.62,332510.38042868365,18.9875,19.0589,18.8831,19.0149,332510.3804
2009-08-24 15:30:00,34.62,34.79,34.57,34.7,218718.4378857592,19.0149,19.1083,18.9875,19.0589,218718.4379
2009-08-24 15:40:00,34.7,34.77,34.57,34.63,224778.36381999776,19.0589,19.0973,18.9875,19.0204,224778.3638
2009-08-24 15:50:00,34.64,34.7,34.55,34.62,381438.6713051285,19.0259,19.0589,18.9765,19.0149,381438.6713
2009-08-25 09:30:00,34.95,35.39,34.81,35.35,241050.38716193463,19.1962,19.4378,19.1193,19.4159,241050.3872
2009-08-25 09:40:00,35.35,35.57,35.19,35.44,229379.4186959937,19.4159,19.5367,19.328,19.4653,229379.4187
2009-08-25 09:50:00,35.47,35.52,35.39,35.42,173717.876781506,19.4818,19.5092,19.4378,19.4543,173717.8768
2009-08-25 10:00:00,35.41,35.72,35.41,35.65,305240.71372461,19.4488,19.6191,19.4488,19.5806,305240.7137
2009-08-25 10:10:00,35.66,35.78,35.2,35.2,244753.67523285825,19.5861,19.652,19.3335,19.3335,244753.6752
2009-08-25 10:20:00,35.2,35.23,34.98,35.01,261362.36112669733,19.3335,19.35,19.2126,19.2291,261362.3611
2009-08-25 10:30:00,35.01,35.15,34.94,34.99,198518.68477163056,19.2291,19.306,19.1907,19.2181,198518.6848
2009-08-25 10:40:00,34.98,35.14,34.98,35.01,98642.12770732802,19.2126,19.3005,19.2126,19.2291,98642.1277
2009-08-25 10:50:00,35.01,35.12,34.98,35.06,216249.57917181007,19.2291,19.2895,19.2126,19.2566,216249.5792
2009-08-25 11:00:00,35.06,35.23,35.04,35.13,170463.4721131186,19.2566,19.35,19.2456,19.295,170463.4721
2009-08-25 11:10:00,35.13,35.24,35.12,35.23,118505.21826955448,19.295,19.3555,19.2895,19.35,118505.2183
2009-08-25 11:20:00,35.23,35.24,35.14,35.19,169453.48445741218,19.35,19.3555,19.3005,19.328,169453.4845
2009-08-25 11:30:00,35.19,35.34,35.15,35.34,137246.10032544046,19.328,19.4104,19.306,19.4104,137246.1003
2009-08-25 11:40:00,35.33,35.34,35.21,35.21,126248.45696330378,19.4049,19.4104,19.339,19.339,126248.457
2009-08-25 11:50:00,35.2,35.23,35.19,35.2,113679.72169229042,19.3335,19.35,19.328,19.3335,113679.7217
2009-08-25 12:00:00,35.21,35.23,35.18,35.21,78779.03714510155,19.339,19.35,19.3225,19.339,78779.0371
2009-08-25 12:10:00,35.22,35.26,35.2,35.24,63629.2223095051,19.3445,19.3664,19.3335,19.3555,63629.2223
2009-08-25 12:20:00,35.24,35.29,35.21,35.25,122208.50634047804,19.3555,19.3829,19.339,19.3609,122208.5063
2009-08-25 12:30:00,35.25,35.34,35.24,35.33,113791.94254292447,19.3609,19.4104,19.3555,19.4049,113791.9425
2009-08-25 12:40:00,35.33,35.4,35.31,35.33,95051.06048703849,19.4049,19.4433,19.3939,19.4049,95051.0605
2009-08-25 12:50:00,35.33,35.34,35.21,35.23,103692.06598586016,19.4049,19.4104,19.339,19.35,103692.066
2009-08-25 13:00:00,35.23,35.26,35.18,35.22,88430.03029962967,19.35,19.3664,19.3225,19.3445,88430.0303
2009-08-25 13:10:00,35.22,35.25,35.16,35.22,84277.8588261699,19.3445,19.3609,19.3115,19.3445,84277.8588
2009-08-25 13:20:00,35.22,35.23,34.93,35.0,177421.16485242956,19.3445,19.35,19.1852,19.2236,177421.1649
2009-08-25 13:30:00,34.99,35.09,34.89,35.07,182246.66142969363,19.2181,19.2731,19.1632,19.2621,182246.6614
2009-08-25 13:40:00,35.06,35.16,35.06,35.16,71035.79845135225,19.2566,19.3115,19.2566,19.3115,71035.7985
2009-08-25 13:50:00,35.15,35.2,35.05,35.11,83043.42946919537,19.306,19.3335,19.2511,19.2841,83043.4295
2009-08-25 14:00:00,35.1,35.19,35.03,35.17,84614.52137807204,19.2786,19.328,19.2401,19.317,84614.5214
2009-08-25 14:10:00,35.17,35.19,35.06,35.17,180563.34867018287,19.317,19.328,19.2566,19.317,180563.3487
2009-08-25 14:20:00,35.16,35.19,35.06,35.07,126809.56121647402,19.3115,19.328,19.2566,19.2621,126809.5612
2009-08-25 14:30:00,35.08,35.1,34.83,34.83,180675.56952081696,19.2676,19.2786,19.1303,19.1303,180675.5695
2009-08-25 14:40:00,34.84,34.88,34.7,34.8,298844.1252384693,19.1358,19.1577,19.0589,19.1138,298844.1252
2009-08-25 14:50:00,34.8,34.83,34.74,34.79,146672.65177870047,19.1138,19.1303,19.0808,19.1083,146672.6518
2009-08-25 15:00:00,34.79,34.97,34.79,34.9,165750.1963864886,19.1083,19.2072,19.1083,19.1687,165750.1964
2009-08-25 15:10:00,34.91,35.06,34.91,35.01,183032.207384132,19.1742,19.2566,19.1742,19.2291,183032.2074
2009-08-25 15:20:00,35.01,35.13,34.99,35.03,199753.11412860508,19.2291,19.295,19.2181,19.2401,199753.1141
2009-08-25 15:30:00,35.03,35.04,34.9,35.04,288070.9235776007,19.2401,19.2456,19.1687,19.2456,288070.9236
2009-08-25 15:40:00,35.04,35.12,34.92,34.97,392772.9772191673,19.2456,19.2895,19.1797,19.2072,392772.9772
2009-08-25 15:50:00,34.97,35.13,34.87,34.92,607675.9061833689,19.2072,19.295,19.1522,19.1797,607675.9062
2009-08-26 09:30:00,34.53,34.57,34.25,34.31,320502.7494108405,18.9655,18.9875,18.8117,18.8447,320502.7494
2009-08-26 09:40:00,34.3,34.46,34.2,34.24,152957.01941420714,18.8392,18.927,18.7842,18.8062,152957.0194
2009-08-26 09:50:00,34.23,34.28,34.01,34.08,220289.52979463583,18.8007,18.8282,18.6799,18.7183,220289.5298
2009-08-26 10:00:00,34.11,34.53,34.08,34.49,320951.6328133767,18.7348,18.9655,18.7183,18.9435,320951.6328
2009-08-26 10:10:00,34.49,34.83,34.47,34.65,260801.25687352708,18.9435,19.1303,18.9325,19.0314,260801.2569
2009-08-26 10:20:00,34.65,34.78,34.32,34.37,250701.3803164628,19.0314,19.1028,18.8501,18.8776,250701.3803
2009-08-26 10:30:00,34.38,34.52,34.26,34.41,348670.1829199865,18.8831,18.96,18.8172,18.8996,348670.1829
2009-08-26 10:40:00,34.41,34.41,34.19,34.33,209965.21153630345,18.8996,18.8996,18.7787,18.8556,209965.2115
2009-08-26 10:50:00,34.34,34.38,34.13,34.18,243743.6875771518,18.8611,18.8831,18.7458,18.7733,243743.6876
2009-08-26 11:00:00,34.18,34.22,34.09,34.12,163393.5585231736,18.7733,18.7952,18.7238,18.7403,163393.5585
2009-08-26 11:10:00,34.11,34.12,33.85,33.92,235439.34463023228,18.7348,18.7403,18.592,18.6304,235439.3446
2009-08-26 11:20:00,33.92,33.92,33.75,33.81,169677.92615868026,18.6304,18.6304,18.5371,18.57,169677.9262
2009-08-26 11:30:00,33.81,33.93,33.75,33.77,113904.16339355853,18.57,18.6359,18.5371,18.5481,113904.1634
2009-08-26 11:40:00,33.78,33.83,33.73,33.8,85400.06733251037,18.5536,18.581,18.5261,18.5645,85400.0673
2009-08-26 11:50:00,33.79,33.89,33.79,33.87,85961.17158568061,18.559,18.614,18.559,18.603,85961.1716
2009-08-26 12:00:00,33.87,33.91,33.8,33.87,86971.15924138704,18.603,18.625,18.5645,18.603,86971.1592
2009-08-26 12:10:00,33.87,34.07,33.87,34.06,96397.71069464706,18.603,18.7128,18.603,18.7073,96397.7107
2009-08-26 12:20:00,34.06,34.16,34.02,34.05,105712.04129727304,18.7073,18.7623,18.6854,18.7019,105712.0413
2009-08-26 12:30:00,34.05,34.05,33.91,33.95,92582.20177308944,18.7019,18.7019,18.625,18.6469,92582.2018
2009-08-26 12:40:00,33.96,33.96,33.81,33.89,66546.96442599034,18.6524,18.6524,18.57,18.614,66546.9644
2009-08-26 12:50:00,33.89,34.0,33.87,34.0,47244.97811693412,18.614,18.6744,18.603,18.6744,47244.9781
2009-08-26 13:00:00,34.0,34.01,33.8,33.83,84390.07967680394,18.6744,18.6799,18.5645,18.581,84390.0797
2009-08-26 13:10:00,33.82,33.86,33.71,33.71,112108.62978341377,18.5755,18.5975,18.5151,18.5151,112108.6298
2009-08-26 13:20:00,33.71,33.82,33.69,33.8,70250.25249691392,18.5151,18.5755,18.5041,18.5645,70250.2525
2009-08-26 13:30:00,33.82,33.95,33.81,33.94,94489.95623386824,18.5755,18.6469,18.57,18.6414,94489.9562
2009-08-26 13:40:00,33.95,33.95,33.84,33.89,65312.53506901582,18.6469,18.6469,18.5865,18.614,65312.5351
2009-08-26 13:50:00,33.89,33.98,33.86,33.98,95948.82729211087,18.614,18.6634,18.5975,18.6634,95948.8273
2009-08-26 14:00:00,33.99,34.0,33.85,33.85,106722.02895297944,18.6689,18.6744,18.592,18.592,106722.029
2009-08-26 14:10:00,33.85,33.85,33.79,33.84,79340.1413982718,18.592,18.592,18.559,18.5865,79340.1414
2009-08-26 14:20:00,33.84,33.91,33.79,33.84,124789.58590506116,18.5865,18.625,18.559,18.5865,124789.5859
2009-08-26 14:30:00,33.84,33.93,33.83,33.87,86185.6132869487,18.5865,18.6359,18.581,18.603,86185.6133
2009-08-26 14:40:00,33.87,34.05,33.84,34.02,115924.13870497138,18.603,18.7019,18.5865,18.6854,115924.1387
2009-08-26 14:50:00,34.03,34.04,33.84,33.86,153293.6819661093,18.6909,18.6964,18.5865,18.5975,153293.682
2009-08-26 15:00:00,33.85,33.92,33.82,33.87,124789.58590506116,18.592,18.6304,18.5755,18.603,124789.5859
2009-08-26 15:10:00,33.88,33.89,33.8,33.89,135450.5667152957,18.6085,18.614,18.5645,18.614,135450.5667
2009-08-26 15:20:00,33.89,34.09,33.88,34.0,157333.63258893503,18.614,18.7238,18.6085,18.6744,157333.6326
2009-08-26 15:30:00,34.0,34.0,33.89,33.96,173717.876781506,18.6744,18.6744,18.614,18.6524,173717.8768
2009-08-26 15:40:00,33.97,34.08,33.93,34.04,272921.10874200426,18.6579,18.7183,18.6359,18.6964,272921.1087
2009-08-26 15:50:00,34.04,34.2,34.02,34.12,586578.3862641678,18.6964,18.7842,18.6854,18.7403,586578.3863
2009-08-27 09:30:00,34.35,34.36,33.51,33.59,348782.4037706206,18.8666,18.8721,18.4053,18.4492,348782.4038
2009-08-27 09:40:00,33.59,33.59,33.17,33.3,355740.09650993155,18.4492,18.4492,18.2185,18.2899,355740.0965
2009-08-27 09:50:00,33.3,33.39,33.22,33.22,176298.9563460891,18.2899,18.3393,18.246,18.246,176298.9563
2009-08-27 10:00:00,33.22,33.23,32.98,32.99,257771.2939064078,18.246,18.2515,18.1142,18.1196,257771.2939
2009-08-27 10:10:00,32.98,33.19,32.97,33.18,168331.2759510717,18.1142,18.2295,18.1087,18.224,168331.276
2009-08-27 10:20:00,33.19,33.31,33.19,33.27,121984.06463920996,18.2295,18.2954,18.2295,18.2734,121984.0646
2009-08-27 10:30:00,33.27,33.43,33.26,33.3,146111.54752553024,18.2734,18.3613,18.2679,18.2899,146111.5475
2009-08-27 10:40:00,33.3,33.41,33.27,33.34,82257.88351475704,18.2899,18.3503,18.2734,18.3119,82257.8835
2009-08-27 10:50:00,33.34,33.41,33.34,33.39,61160.36359555605,18.3119,18.3503,18.3119,18.3393,61160.3636
2009-08-27 11:00:00,33.37,33.5,33.34,33.49,115250.81360116709,18.3284,18.3998,18.3119,18.3943,115250.8136
2009-08-27 11:10:00,33.5,33.5,33.43,33.43,61609.24699809224,18.3998,18.3998,18.3613,18.3613,61609.247
2009-08-27 11:20:00,33.43,33.53,33.37,33.53,96622.15239591515,18.3613,18.4162,18.3284,18.4162,96622.1524
2009-08-27 11:30:00,33.53,33.65,33.51,33.62,138368.30883178097,18.4162,18.4822,18.4053,18.4657,138368.3088
2009-08-27 11:40:00,33.63,33.66,33.57,33.64,118505.21826955448,18.4712,18.4876,18.4382,18.4767,118505.2183
2009-08-27 11:50:00,33.63,33.75,33.62,33.73,112445.2923353159,18.4712,18.5371,18.4657,18.5261,112445.2923
2009-08-27 12:00:00,33.73,33.76,33.58,33.58,113230.83828975425,18.5261,18.5426,18.4437,18.4437,113230.8383
2009-08-27 12:10:00,33.58,33.59,33.41,33.41,141286.05094826617,18.4437,18.4492,18.3503,18.3503,141286.0509
2009-08-27 12:20:00,33.41,33.51,33.41,33.49,204690.8315565032,18.3503,18.4053,18.3503,18.3943,204690.8316
2009-08-27 12:30:00,33.5,33.61,33.49,33.51,144203.79306475143,18.3998,18.4602,18.3943,18.4053,144203.7931
2009-08-27 12:40:00,33.51,33.59,33.46,33.52,103916.50768712828,18.4053,18.4492,18.3778,18.4107,103916.5077
2009-08-27 12:50:00,33.52,33.59,33.47,33.59,101896.5323757154,18.4107,18.4492,18.3833,18.4492,101896.5324
2009-08-27 13:00:00,33.59,33.64,33.56,33.61,62731.45550443272,18.4492,18.4767,18.4327,18.4602,62731.4555
2009-08-27 13:10:00,33.61,33.61,33.43,33.44,92133.31837055324,18.4602,18.4602,18.3613,18.3668,92133.3184
2009-08-27 13:20:00,33.44,33.48,33.44,33.47,83492.31287173157,18.3668,18.3888,18.3668,18.3833,83492.3129
2009-08-27 13:30:00,33.47,33.62,33.45,33.61,92245.5392211873,18.3833,18.4657,18.3723,18.4602,92245.5392
2009-08-27 13:40:00,33.63,33.67,33.58,33.63,86185.6132869487,18.4712,18.4931,18.4437,18.4712,86185.6133
2009-08-27 13:50:00,33.62,33.74,33.6,33.67,94377.7353832342,18.4657,18.5316,18.4547,18.4931,94377.7354
2009-08-27 14:00:00,33.66,33.69,33.63,33.67,118392.99741892042,18.4876,18.5041,18.4712,18.4931,118392.9974
2009-08-27 14:10:00,33.67,33.68,33.51,33.52,125911.79441140164,18.4931,18.4986,18.4053,18.4107,125911.7944
2009-08-27 14:20:00,33.52,33.59,33.52,33.58,100662.10301874088,18.4107,18.4492,18.4107,18.4437,100662.103
2009-08-27 14:30:00,33.57,33.82,33.57,33.82,154079.22792054762,18.4382,18.5755,18.4382,18.5755,154079.2279
2009-08-27 14:40:00,33.82,34.0,33.8,33.93,184603.29929300863,18.5755,18.6744,18.5645,18.6359,184603.2993
2009-08-27 14:50:00,33.93,34.04,33.89,34.03,127595.10717091236,18.6359,18.6964,18.614,18.6909,127595.1072
2009-08-27 15:00:00,34.03,34.06,33.81,33.92,167209.06744473122,18.6909,18.7073,18.57,18.6304,167209.0674
2009-08-27 15:10:00,33.92,34.03,33.92,34.01,114465.26764672875,18.6304,18.6909,18.6304,18.6799,114465.2676
2009-08-27 15:20:00,34.01,34.07,33.77,33.77,202446.41454382223,18.6799,18.7128,18.5481,18.5481,202446.4145
2009-08-27 15:30:00,33.77,33.94,33.77,33.93,184154.41589047245,18.5481,18.6414,18.5481,18.6359,184154.4159
2009-08-27 15:40:00,33.94,33.98,33.85,33.85,285714.2857142857,18.6414,18.6634,18.592,18.592,285714.2857
2009-08-27 15:50:00,33.85,33.95,33.78,33.91,774660.5319268319,18.592,18.6469,18.5536,18.625,774660.5319
2009-08-28 09:30:00,34.33,34.33,33.95,34.0,260576.815172259,18.8556,18.8556,18.6469,18.6744,260576.8152
2009-08-28 09:40:00,33.97,34.08,33.82,33.88,201997.53114128605,18.6579,18.7183,18.5755,18.6085,201997.5311
2009-08-28 09:50:00,33.85,33.95,33.7,33.84,166535.74234092692,18.592,18.6469,18.5096,18.5865,166535.7423
2009-08-28 10:00:00,33.88,33.99,33.83,33.95,152508.13601167095,18.6085,18.6689,18.581,18.6469,152508.136
2009-08-28 10:10:00,33.93,34.04,33.92,33.93,166760.18404219503,18.6359,18.6964,18.6304,18.6359,166760.184
2009-08-28 10:20:00,33.93,33.94,33.69,33.71,190438.78352597912,18.6359,18.6414,18.5041,18.5151,190438.7835
2009-08-28 10:30:00,33.7,33.89,33.67,33.89,119964.0893277971,18.5096,18.614,18.4931,18.614,119964.0893
2009-08-28 10:40:00,33.88,33.95,33.86,33.94,67781.39378296486,18.6085,18.6469,18.5975,18.6414,67781.3938
2009-08-28 10:50:00,33.96,34.0,33.87,33.93,122432.94804174616,18.6524,18.6744,18.603,18.6359,122432.948
2009-08-28 11:00:00,33.94,33.97,33.79,33.91,74065.76141847155,18.6414,18.6579,18.559,18.625,74065.7614
2009-08-28 11:10:00,33.92,34.04,33.9,34.03,84502.300527438,18.6304,18.6964,18.6195,18.6909,84502.3005
2009-08-28 11:20:00,34.04,34.08,33.93,34.0,69128.04399057344,18.6964,18.7183,18.6359,18.6744,69128.044
2009-08-28 11:30:00,34.0,34.05,33.91,33.98,59364.829985411285,18.6744,18.7019,18.625,18.6634,59364.83
2009-08-28 11:40:00,33.98,34.02,33.86,33.93,102682.07833015372,18.6634,18.6854,18.5975,18.6359,102682.0783
2009-08-28 11:50:00,33.94,33.95,33.69,33.79,125126.2484569633,18.6414,18.6469,18.5041,18.559,125126.2485
2009-08-28 12:00:00,33.77,33.95,33.77,33.92,51397.14959039389,18.5481,18.6469,18.5481,18.6304,51397.1496
2009-08-28 12:10:00,33.91,33.95,33.61,33.66,161036.9206598586,18.625,18.6469,18.4602,18.4876,161036.9207
2009-08-28 12:20:00,33.66,33.85,33.59,33.76,148355.96453821118,18.4876,18.592,18.4492,18.5426,148355.9645
2009-08-28 12:30:00,33.75,33.93,33.74,33.91,61160.36359555605,18.5371,18.6359,18.5316,18.625,61160.3636
2009-08-28 12:40:00,33.91,33.91,33.82,33.83,53753.787453708894,18.625,18.625,18.5755,18.581,53753.7875
2009-08-28 12:50:00,33.84,33.84,33.73,33.81,47020.53641566603,18.5865,18.5865,18.5261,18.57,47020.5364
2009-08-28 13:00:00,33.82,33.97,33.82,33.96,76759.0618336887,18.5755,18.6579,18.5755,18.6524,76759.0618
2009-08-28 13:10:00,33.98,34.08,33.94,33.98,164403.54617888003,18.6634,18.7183,18.6414,18.6634,164403.5462
2009-08-28 13:20:00,33.99,34.04,33.94,33.94,79340.1413982718,18.6689,18.6964,18.6414,18.6414,79340.1414
2009-08-28 13:30:00,33.96,34.01,33.95,33.96,43092.80664347435,18.6524,18.6799,18.6469,18.6524,43092.8066
2009-08-28 13:40:00,33.97,34.04,33.93,34.0,80799.01245651442,18.6579,18.6964,18.6359,18.6744,80799.0125
2009-08-28 13:50:00,34.0,34.0,33.94,33.99,74963.52822354394,18.6744,18.6744,18.6414,18.6689,74963.5282
2009-08-28 14:00:00,33.98,33.98,33.92,33.98,128043.99057344854,18.6634,18.6634,18.6304,18.6634,128043.9906
2009-08-28 14:10:00,33.98,34.24,33.98,34.16,128492.87397598474,18.6634,18.8062,18.6634,18.7623,128492.874
2009-08-28 14:20:00,34.16,34.16,34.03,34.13,171922.34317136122,18.7623,18.7623,18.6909,18.7458,171922.3432
2009-08-28 14:30:00,34.13,34.15,34.0,34.1,110425.31702390304,18.7458,18.7568,18.6744,18.7293,110425.317
2009-08-28 14:40:00,34.11,34.15,34.08,34.11,78330.15374256537,18.7348,18.7568,18.7183,18.7348,78330.1537
2009-08-28 14:50:00,34.12,34.19,34.02,34.03,103579.84513522612,18.7403,18.7787,18.6854,18.6909,103579.8451
2009-08-28 15:00:00,34.03,34.05,33.84,33.94,133430.59140388283,18.6909,18.7019,18.5865,18.6414,133430.5914
2009-08-28 15:10:00,33.94,34.03,33.93,34.0,66995.84782852653,18.6414,18.6909,18.6359,18.6744,66995.8478
2009-08-28 15:20:00,34.0,34.08,33.97,33.97,118392.99741892042,18.6744,18.7183,18.6579,18.6579,118392.9974
2009-08-28 15:30:00,33.98,34.04,33.89,33.98,93928.851980698,18.6634,18.6964,18.614,18.6634,93928.852
2009-08-28 15:40:00,33.97,34.0,33.82,33.91,325664.9085400067,18.6579,18.6744,18.5755,18.625,325664.9085
2009-08-28 15:50:00,33.91,34.0,33.85,33.93,352036.808439008,18.625,18.6744,18.592,18.6359,352036.8084
2009-08-31 09:30:00,33.34,33.59,33.22,33.56,194254.29244753675,18.3119,18.4492,18.246,18.4327,194254.2924
2009-08-31 09:40:00,33.57,33.67,33.33,33.57,144764.89731792166,18.4382,18.4931,18.3064,18.4382,144764.8973
2009-08-31 09:50:00,33.57,33.6,33.43,33.59,124677.36505442712,18.4382,18.4547,18.3613,18.4492,124677.3651
2009-08-31 10:00:00,33.59,33.64,33.46,33.61,98193.24430479182,18.4492,18.4767,18.3778,18.4602,98193.2443
2009-08-31 10:10:00,33.62,33.81,33.56,33.81,174391.2018853103,18.4657,18.57,18.4327,18.57,174391.2019
2009-08-31 10:20:00,33.81,33.9,33.6,33.74,149253.73134328358,18.57,18.6195,18.4547,18.5316,149253.7313
2009-08-31 10:30:00,33.73,33.73,33.57,33.61,153181.46111547525,18.5261,18.5261,18.4382,18.4602,153181.4611
2009-08-31 10:40:00,33.61,33.64,33.55,33.6,107170.91235551564,18.4602,18.4767,18.4272,18.4547,107170.9124
2009-08-31 10:50:00,33.6,33.68,33.58,33.66,89552.23880597015,18.4547,18.4986,18.4437,18.4876,89552.2388
2009-08-31 11:00:00,33.66,33.66,33.55,33.6,62507.01380316463,18.4876,18.4876,18.4272,18.4547,62507.0138
2009-08-31 11:10:00,33.6,33.67,33.59,33.61,77095.72438559085,18.4547,18.4931,18.4492,18.4602,77095.7244
2009-08-31 11:20:00,33.64,33.69,33.54,33.56,88317.80944899561,18.4767,18.5041,18.4217,18.4327,88317.8094
2009-08-31 11:30:00,33.56,33.61,33.47,33.61,94602.1770845023,18.4327,18.4602,18.3833,18.4602,94602.1771
2009-08-31 11:40:00,33.61,33.61,33.47,33.51,57793.73807653462,18.4602,18.4602,18.3833,18.4053,57793.7381
2009-08-31 11:50:00,33.51,33.54,33.43,33.48,54651.55425878128,18.4053,18.4217,18.3613,18.3888,54651.5543
2009-08-31 12:00:00,33.48,33.54,33.46,33.51,42307.26068903602,18.3888,18.4217,18.3778,18.4053,42307.2607
2009-08-31 12:10:00,33.5,33.51,33.46,33.48,148804.8479407474,18.3998,18.4053,18.3778,18.3888,148804.8479
2009-08-31 12:20:00,33.49,33.51,33.46,33.46,39501.73942318482,18.3943,18.4053,18.3778,18.3778,39501.7394
2009-08-31 12:30:00,33.47,33.48,33.34,33.41,38828.414319380536,18.3833,18.3888,18.3119,18.3503,38828.4143
2009-08-31 12:40:00,33.42,33.44,33.34,33.4,58467.0631803389,18.3558,18.3668,18.3119,18.3448,58467.0632
2009-08-31 12:50:00,33.4,33.43,33.38,33.41,37481.76411177197,18.3448,18.3613,18.3339,18.3503,37481.7641
2009-08-31 13:00:00,33.42,33.43,33.34,33.38,35461.78880035911,18.3558,18.3613,18.3119,18.3339,35461.7888
2009-08-31 13:10:00,33.38,33.44,33.35,33.42,39389.518572550776,18.3339,18.3668,18.3174,18.3558,39389.5186
2009-08-31 13:20:00,33.42,33.44,33.37,33.41,46683.87386376388,18.3558,18.3668,18.3284,18.3503,46683.8739
2009-08-31 13:30:00,33.42,33.46,33.39,33.43,55212.65851195152,18.3558,18.3778,18.3393,18.3613,55212.6585
2009-08-31 13:40:00,33.43,33.43,33.35,33.35,46571.65301312984,18.3613,18.3613,18.3174,18.3174,46571.653
2009-08-31 13:50:00,33.36,33.4,33.32,33.39,42082.818987767925,18.3229,18.3448,18.3009,18.3393,42082.819
2009-08-31 14:00:00,33.39,33.4,33.22,33.26,57569.29637526653,18.3393,18.3448,18.246,18.2679,57569.2964
2009-08-31 14:10:00,33.26,33.28,33.19,33.23,59589.271686679385,18.2679,18.2789,18.2295,18.2515,59589.2717
2009-08-31 14:20:00,33.22,33.32,33.22,33.3,95051.06048703849,18.246,18.3009,18.246,18.2899,95051.0605
2009-08-31 14:30:00,33.29,33.43,33.29,33.42,92245.5392211873,18.2844,18.3613,18.2844,18.3558,92245.5392
2009-08-31 14:40:00,33.43,33.53,33.42,33.51,78554.59544383346,18.3613,18.4162,18.3558,18.4053,78554.5954
2009-08-31 14:50:00,33.51,33.61,33.5,33.57,121422.96038603972,18.4053,18.4602,18.3998,18.4382,121422.9604
2009-08-31 15:00:00,33.56,33.56,33.45,33.51,81696.7792615868,18.4327,18.4327,18.3723,18.4053,81696.7793
2009-08-31 15:10:00,33.51,33.61,33.47,33.53,110200.87532263494,18.4053,18.4602,18.3833,18.4162,110200.8753
2009-08-31 15:20:00,33.53,33.56,33.33,33.44,228144.9893390192,18.4162,18.4327,18.3064,18.3668,228144.9893
2009-08-31 15:30:00,33.45,33.59,33.44,33.51,127034.00291774212,18.3723,18.4492,18.3668,18.4053,127034.0029
2009-08-31 15:40:00,33.51,33.59,33.48,33.59,224105.03871619343,18.4053,18.4492,18.3888,18.4492,224105.0387
2009-08-31 15:50:00,33.59,33.67,33.57,33.67,380316.462798788,18.4492,18.4931,18.4382,18.4931,380316.4628
2009-09-01 09:30:00,32.85,33.32,32.81,33.11,211985.1868477163,18.0428,18.3009,18.0208,18.1856,211985.1868
2009-09-01 09:40:00,33.1,33.11,32.86,32.89,199640.89327797104,18.1801,18.1856,18.0482,18.0647,199640.8933
2009-09-01 09:50:00,32.89,33.04,32.85,32.88,177870.04825496578,18.0647,18.1471,18.0428,18.0592,177870.0483
2009-09-01 10:00:00,32.94,33.14,32.88,32.99,225788.35147570417,18.0922,18.202,18.0592,18.1196,225788.3515
2009-09-01 10:10:00,33.01,33.05,32.75,32.83,265626.7534507911,18.1306,18.1526,17.9878,18.0318,265626.7535
2009-09-01 10:20:00,32.83,32.94,32.76,32.8,181461.1154752553,18.0318,18.0922,17.9933,18.0153,181461.1155
2009-09-01 10:30:00,32.81,32.83,32.68,32.69,340478.06082370103,18.0208,18.0318,17.9494,17.9549,340478.0608
2009-09-01 10:40:00,32.69,32.8,32.57,32.68,282235.4393446302,17.9549,18.0153,17.889,17.9494,282235.4393
2009-09-01 10:50:00,32.66,32.68,32.37,32.38,245202.55863539444,17.9384,17.9494,17.7791,17.7846,245202.5586
2009-09-01 11:00:00,32.37,32.39,31.98,32.12,417686.0060599259,17.7791,17.7901,17.5649,17.6418,417686.0061
2009-09-01 11:10:00,32.12,32.22,31.95,32.2,255639.0977443609,17.6418,17.6967,17.5484,17.6857,255639.0977
2009-09-01 11:20:00,32.2,32.2,31.9,31.94,171249.01806755696,17.6857,17.6857,17.521,17.5429,171249.0181
2009-09-01 11:30:00,31.94,32.07,31.86,31.96,357872.2926719784,17.5429,17.6143,17.499,17.5539,357872.2927
2009-09-01 11:40:00,31.97,32.2,31.96,32.04,214229.60386039724,17.5594,17.6857,17.5539,17.5979,214229.6039
2009-09-01 11:50:00,32.06,32.07,31.86,31.95,174952.30613848052,17.6088,17.6143,17.499,17.5484,174952.3061
2009-09-01 12:00:00,31.95,32.03,31.89,31.93,159690.27045225003,17.5484,17.5924,17.5155,17.5374,159690.2705
2009-09-01 12:10:00,31.94,32.04,31.9,32.03,189765.4584221748,17.5429,17.5979,17.521,17.5924,189765.4584
2009-09-01 12:20:00,32.04,32.04,31.91,31.96,397149.5903938952,17.5979,17.5979,17.5265,17.5539,397149.5904
2009-09-01 12:30:00,31.97,32.04,31.9,31.95,195488.72180451127,17.5594,17.5979,17.521,17.5484,195488.7218
2009-09-01 12:40:00,31.96,32.05,31.95,32.03,266187.8577039614,17.5539,17.6034,17.5484,17.5924,266187.8577
2009-09-01 12:50:00,32.04,32.05,31.9,31.92,76085.7367298844,17.5979,17.6034,17.521,17.532,76085.7367
2009-09-01 13:00:00,31.92,31.98,31.81,31.87,202558.63539445627,17.532,17.5649,17.4715,17.5045,202558.6354
2009-09-01 13:10:00,31.87,31.87,31.71,31.72,113118.61743912018,17.5045,17.5045,17.4166,17.4221,113118.6174
2009-09-01 13:20:00,31.72,31.78,31.68,31.77,85624.50903377848,17.4221,17.4551,17.4001,17.4496,85624.509
2009-09-01 13:30:00,31.77,31.79,31.64,31.64,125462.91100886544,17.4496,17.4606,17.3782,17.3782,125462.911
2009-09-01 13:40:00,31.64,31.77,31.64,31.73,89552.23880597015,17.3782,17.4496,17.3782,17.4276,89552.2388
2009-09-01 13:50:00,31.73,31.88,31.72,31.84,80013.46650207609,17.4276,17.51,17.4221,17.488,80013.4665
2009-09-01 14:00:00,31.83,31.88,31.63,31.68,107507.5749074178,17.4825,17.51,17.3727,17.4001,107507.5749
2009-09-01 14:10:00,31.67,31.72,31.55,31.62,204690.8315565032,17.3946,17.4221,17.3287,17.3672,204690.8316
2009-09-01 14:20:00,31.62,31.62,31.44,31.52,159016.94534844573,17.3672,17.3672,17.2683,17.3123,159016.9453
2009-09-01 14:30:00,31.52,31.77,31.51,31.73,190214.341824711,17.3123,17.4496,17.3068,17.4276,190214.3418
2009-09-01 14:40:00,31.73,31.74,31.5,31.5,178318.93165750196,17.4276,17.4331,17.3013,17.3013,178318.9317
2009-09-01 14:50:00,31.5,31.65,31.5,31.62,125350.6901582314,17.3013,17.3837,17.3013,17.3672,125350.6902
2009-09-01 15:00:00,31.63,31.67,31.58,31.63,130849.51183929974,17.3727,17.3946,17.3452,17.3727,130849.5118
2009-09-01 15:10:00,31.63,31.67,31.5,31.53,153293.6819661093,17.3727,17.3946,17.3013,17.3177,153293.682
2009-09-01 15:20:00,31.53,31.53,31.23,31.23,459319.9416451576,17.3177,17.3177,17.153,17.153,459319.9416
2009-09-01 15:30:00,31.24,31.33,31.22,31.28,366401.0773201661,17.1585,17.2079,17.1475,17.1804,366401.0773
2009-09-01 15:40:00,31.28,31.29,31.11,31.15,761081.8090001122,17.1804,17.1859,17.0871,17.109,761081.809
2009-09-01 15:50:00,31.15,31.39,31.11,31.18,1277634.384468634,17.109,17.2409,17.0871,17.1255,1277634.3845
2009-09-02 09:30:00,31.18,31.53,30.99,31.02,392436.3146672652,17.1255,17.3177,17.0212,17.0376,392436.3147
2009-09-02 09:40:00,31.0,31.28,30.87,31.19,380765.3462013242,17.0266,17.1804,16.9552,17.131,380765.3462
2009-09-02 09:50:00,31.19,31.51,31.14,31.15,357535.6301200763,17.131,17.3068,17.1035,17.109,357535.6301
2009-09-02 10:00:00,31.16,31.29,30.92,31.23,261923.4653798676,17.1145,17.1859,16.9827,17.153,261923.4654
2009-09-02 10:10:00,31.24,31.42,31.23,31.41,169565.70530804622,17.1585,17.2573,17.153,17.2518,169565.7053
2009-09-02 10:20:00,31.43,31.44,31.14,31.14,143754.90966221524,17.2628,17.2683,17.1035,17.1035,143754.9097
2009-09-02 10:30:00,31.14,31.22,30.96,31.17,174840.08528784648,17.1035,17.1475,17.0047,17.12,174840.0853
2009-09-02 10:40:00,31.17,31.29,31.12,31.25,119739.647626529,17.12,17.1859,17.0926,17.164,119739.6476
2009-09-02 10:50:00,31.25,31.5,31.2,31.49,128043.99057344854,17.164,17.3013,17.1365,17.2958,128043.9906
2009-09-02 11:00:00,31.49,31.5,31.23,31.35,149365.95219391762,17.2958,17.3013,17.153,17.2189,149365.9522
2009-09-02 11:10:00,31.35,31.57,31.35,31.52,112781.95488721805,17.2189,17.3397,17.2189,17.3123,112781.9549
2009-09-02 11:20:00,31.5,31.7,31.5,31.7,131298.39524183594,17.3013,17.4111,17.3013,17.4111,131298.3952
2009-09-02 11:30:00,31.7,31.82,31.65,31.73,123442.9356974526,17.4111,17.477,17.3837,17.4276,123442.9357
2009-09-02 11:40:00,31.73,31.73,31.54,31.66,59364.829985411285,17.4276,17.4276,17.3232,17.3892,59364.83
2009-09-02 11:50:00,31.66,31.77,31.58,31.63,59813.71338794748,17.3892,17.4496,17.3452,17.3727,59813.7134
2009-09-02 12:00:00,31.62,31.66,31.46,31.54,63965.88486140725,17.3672,17.3892,17.2793,17.3232,63965.8849
2009-09-02 12:10:00,31.53,31.59,31.46,31.48,61048.14274492201,17.3177,17.3507,17.2793,17.2903,61048.1427
2009-09-02 12:20:00,31.47,31.72,31.47,31.7,81809.00011222085,17.2848,17.4221,17.2848,17.4111,81809.0001
2009-09-02 12:30:00,31.69,31.75,31.66,31.72,63068.11805633486,17.4056,17.4386,17.3892,17.4221,63068.1181
2009-09-02 12:40:00,31.71,31.74,31.68,31.74,47357.19896756817,17.4166,17.4331,17.4001,17.4331,47357.199
2009-09-02 12:50:00,31.74,31.75,31.63,31.72,58691.504881607,17.4331,17.4386,17.3727,17.4221,58691.5049
2009-09-02 13:00:00,31.72,31.73,31.57,31.6,105375.37874537088,17.4221,17.4276,17.3397,17.3562,105375.3787
2009-09-02 13:10:00,31.6,31.67,31.57,31.61,58803.72573224104,17.3562,17.3946,17.3397,17.3617,58803.7257
2009-09-02 13:20:00,31.61,31.71,31.56,31.64,82370.10436539109,17.3617,17.4166,17.3342,17.3782,82370.1044
2009-09-02 13:30:00,31.65,31.66,31.6,31.61,45898.32790932555,17.3837,17.3892,17.3562,17.3617,45898.3279
2009-09-02 13:40:00,31.62,31.65,31.61,31.64,64078.105712041295,17.3672,17.3837,17.3617,17.3782,64078.1057
2009-09-02 13:50:00,31.64,31.64,31.51,31.52,78554.59544383346,17.3782,17.3782,17.3068,17.3123,78554.5954
2009-09-02 14:00:00,31.53,31.63,31.49,31.59,107732.01660868588,17.3177,17.3727,17.2958,17.3507,107732.0166
2009-09-02 14:10:00,31.58,31.7,31.57,31.63,66995.84782852653,17.3452,17.4111,17.3397,17.3727,66995.8478
2009-09-02 14:20:00,31.63,31.63,31.57,31.59,45561.66535742341,17.3727,17.3727,17.3397,17.3507,45561.6654
2009-09-02 14:30:00,31.6,31.68,31.58,31.61,137133.87947480642,17.3562,17.4001,17.3452,17.3617,137133.8795
2009-09-02 14:40:00,31.62,31.62,31.5,31.54,115475.25530243518,17.3672,17.3672,17.3013,17.3232,115475.2553
2009-09-02 14:50:00,31.54,31.54,31.42,31.42,127146.22376837616,17.3232,17.3232,17.2573,17.2573,127146.2238
2009-09-02 15:00:00,31.42,31.44,31.3,31.39,153405.90281674336,17.2573,17.2683,17.1914,17.2409,153405.9028
2009-09-02 15:10:00,31.39,31.55,31.32,31.51,198518.68477163056,17.2409,17.3287,17.2024,17.3068,198518.6848
2009-09-02 15:20:00,31.51,31.54,31.42,31.43,106609.8081023454,17.3068,17.3232,17.2573,17.2628,106609.8081
2009-09-02 15:30:00,31.42,31.56,31.42,31.55,183032.207384132,17.2573,17.3342,17.2573,17.3287,183032.2074
2009-09-02 15:40:00,31.54,31.54,31.31,31.39,247895.8590506116,17.3232,17.3232,17.1969,17.2409,247895.8591
2009-09-02 15:50:00,31.36,31.45,31.16,31.24,578498.4850185164,17.2244,17.2738,17.1145,17.1585,578498.485
2009-09-03 09:30:00,31.47,32.04,31.47,31.96,240825.94546066652,17.2848,17.5979,17.2848,17.5539,240825.9455
2009-09-03 09:40:00,31.96,31.96,31.76,31.78,128941.75737852092,17.5539,17.5539,17.4441,17.4551,128941.7574
2009-09-03 09:50:00,31.79,31.89,31.71,31.84,140837.16754573,17.4606,17.5155,17.4166,17.488,140837.1675
2009-09-03 10:00:00,31.84,31.95,31.5,31.63,189653.2375715408,17.488,17.5484,17.3013,17.3727,189653.2376
2009-09-03 10:10:00,31.64,31.67,31.35,31.41,148692.62709011332,17.3782,17.3946,17.2189,17.2518,148692.6271
2009-09-03 10:20:00,31.41,31.46,31.23,31.41,146897.09347996858,17.2518,17.2793,17.153,17.2518,146897.0935
2009-09-03 10:30:00,31.41,31.59,31.39,31.53,113230.83828975425,17.2518,17.3507,17.2409,17.3177,113230.8383
2009-09-03 10:40:00,31.54,31.59,31.49,31.52,83380.09202109752,17.3232,17.3507,17.2958,17.3123,83380.092
2009-09-03 10:50:00,31.53,31.62,31.52,31.59,79003.47884636965,17.3177,17.3672,17.3123,17.3507,79003.4788
2009-09-03 11:00:00,31.6,31.87,31.6,31.84,111210.86297834136,17.3562,17.5045,17.3562,17.488,111210.863
2009-09-03 11:10:00,31.84,31.91,31.63,31.63,95387.72303894065,17.488,17.5265,17.3727,17.3727,95387.723
2009-09-03 11:20:00,31.63,31.76,31.59,31.75,107732.01660868588,17.3727,17.4441,17.3507,17.4386,107732.0166
2009-09-03 11:30:00,31.74,31.89,31.72,31.82,84277.8588261699,17.4331,17.5155,17.4221,17.477,84277.8588
2009-09-03 11:40:00,31.81,31.82,31.77,31.8,47132.75726630008,17.4715,17.477,17.4496,17.466,47132.7573
2009-09-03 11:50:00,31.8,31.8,31.69,31.79,80350.12905397822,17.466,17.466,17.4056,17.4606,80350.1291
2009-09-03 12:00:00,31.79,31.83,31.74,31.74,80686.79160588037,17.4606,17.4825,17.4331,17.4331,80686.7916
2009-09-03 12:10:00,31.74,31.77,31.7,31.74,62170.35125126248,17.4331,17.4496,17.4111,17.4331,62170.3513
2009-09-03 12:20:00,31.73,31.76,31.68,31.68,55661.54191448771,17.4276,17.4441,17.4001,17.4001,55661.5419
2009-09-03 12:30:00,31.68,31.68,31.62,31.64,40848.3896307934,17.4001,17.4001,17.3672,17.3782,40848.3896
2009-09-03 12:40:00,31.64,31.69,31.64,31.69,35574.00965099315,17.3782,17.4056,17.3782,17.4056,35574.0097
2009-09-03 12:50:00,31.69,31.72,31.64,31.65,69689.14824374368,17.4056,17.4221,17.3782,17.3837,69689.1482
2009-09-03 13:00:00,31.64,31.73,31.64,31.72,65088.09336774772,17.3782,17.4276,17.3782,17.4221,65088.0934
2009-09-03 13:10:00,31.72,31.78,31.72,31.77,49826.05768151722,17.4221,17.4551,17.4221,17.4496,49826.0577
2009-09-03 13:20:00,31.77,31.83,31.76,31.76,73729.0988665694,17.4496,17.4825,17.4441,17.4441,73729.0989
2009-09-03 13:30:00,31.77,31.82,31.7,31.71,74963.52822354394,17.4496,17.477,17.4111,17.4166,74963.5282
2009-09-03 13:40:00,31.71,31.72,31.63,31.66,43766.13174727864,17.4166,17.4221,17.3727,17.3892,43766.1317
2009-09-03 13:50:00,31.67,31.69,31.63,31.66,49601.61598024913,17.3946,17.4056,17.3727,17.3892,49601.616
2009-09-03 14:00:00,31.65,31.72,31.65,31.67,47132.75726630008,17.3837,17.4221,17.3837,17.3946,47132.7573
2009-09-03 14:10:00,31.67,31.69,31.61,31.62,107732.01660868588,17.3946,17.4056,17.3617,17.3672,107732.0166
2009-09-03 14:20:00,31.62,31.64,31.52,31.64,81696.7792615868,17.3672,17.3782,17.3123,17.3782,81696.7793
2009-09-03 14:30:00,31.64,31.66,31.57,31.58,64751.43081584558,17.3782,17.3892,17.3397,17.3452,64751.4308
2009-09-03 14:40:00,31.58,31.59,31.52,31.54,96285.489844013,17.3452,17.3507,17.3123,17.3232,96285.4898
2009-09-03 14:50:00,31.54,31.56,31.54,31.54,83155.65031982942,17.3232,17.3342,17.3232,17.3232,83155.6503
2009-09-03 15:00:00,31.54,31.77,31.54,31.72,167321.28829536526,17.3232,17.4496,17.3232,17.4221,167321.2883
2009-09-03 15:10:00,31.72,31.75,31.65,31.69,87532.26349455728,17.4221,17.4386,17.3837,17.4056,87532.2635
2009-09-03 15:20:00,31.69,31.74,31.65,31.72,92694.42262372348,17.4056,17.4331,17.3837,17.4221,92694.4226
2009-09-03 15:30:00,31.73,31.89,31.72,31.87,138704.9713836831,17.4276,17.5155,17.4221,17.5045,138704.9714
2009-09-03 15:40:00,31.87,32.07,31.87,32.04,392436.3146672652,17.5045,17.6143,17.5045,17.5979,392436.3147
2009-09-03 15:50:00,32.04,32.23,32.0,32.18,732465.49208843,17.5979,17.7022,17.5759,17.6748,732465.4921
2009-09-04 09:30:00,32.4,32.55,32.13,32.35,129951.74503422737,17.7956,17.878,17.6473,17.7681,129951.745
2009-09-04 09:40:00,32.32,32.41,32.19,32.29,285265.4023117495,17.7517,17.8011,17.6803,17.7352,285265.4023
2009-09-04 09:50:00,32.29,32.29,31.94,32.1,190102.12097407697,17.7352,17.7352,17.5429,17.6308,190102.121
2009-09-04 10:00:00,32.1,32.23,32.08,32.11,84390.07967680394,17.6308,17.7022,17.6198,17.6363,84390.0797
2009-09-04 10:10:00,32.12,32.36,32.09,32.32,119066.32252272472,17.6418,17.7736,17.6253,17.7517,119066.3225
2009-09-04 10:20:00,32.32,32.36,32.15,32.16,61160.36359555605,17.7517,17.7736,17.6583,17.6638,61160.3636
2009-09-04 10:30:00,32.15,32.39,32.12,32.31,143979.35136348332,17.6583,17.7901,17.6418,17.7462,143979.3514
2009-09-04 10:40:00,32.31,32.33,32.22,32.28,85624.50903377848,17.7462,17.7571,17.6967,17.7297,85624.509
2009-09-04 10:50:00,32.28,32.36,32.26,32.33,131186.17439120187,17.7297,17.7736,17.7187,17.7571,131186.1744
2009-09-04 11:00:00,32.34,32.34,32.1,32.1,58018.17977780271,17.7626,17.7626,17.6308,17.6308,58018.1798
2009-09-04 11:10:00,32.1,32.13,32.04,32.04,42307.26068903602,17.6308,17.6473,17.5979,17.5979,42307.2607
2009-09-04 11:20:00,32.04,32.1,31.98,32.03,54875.995960049375,17.5979,17.6308,17.5649,17.5924,54875.996
2009-09-04 11:30:00,32.03,32.13,32.0,32.1,39726.18112445292,17.5924,17.6473,17.5759,17.6308,39726.1811
2009-09-04 11:40:00,32.11,32.12,32.04,32.06,46571.65301312984,17.6363,17.6418,17.5979,17.6088,46571.653
2009-09-04 11:50:00,32.06,32.14,32.05,32.13,33778.476040848385,17.6088,17.6528,17.6034,17.6473,33778.476
2009-09-04 12:00:00,32.13,32.28,32.11,32.22,77993.49119066322,17.6473,17.7297,17.6363,17.6967,77993.4912
2009-09-04 12:10:00,32.22,32.28,32.14,32.18,67108.06867916058,17.6967,17.7297,17.6528,17.6748,67108.0687
2009-09-04 12:20:00,32.19,32.28,32.15,32.15,40399.50622825721,17.6803,17.7297,17.6583,17.6583,40399.5062
2009-09-04 12:30:00,32.16,32.27,32.15,32.2,66659.1852766244,17.6638,17.7242,17.6583,17.6857,66659.1853
2009-09-04 12:40:00,32.19,32.2,32.16,32.18,26596.34160026933,17.6803,17.6857,17.6638,17.6748,26596.3416
2009-09-04 12:50:00,32.18,32.28,32.18,32.28,62507.01380316463,17.6748,17.7297,17.6748,17.7297,62507.0138
2009-09-04 13:00:00,32.28,32.31,32.26,32.29,56334.867018292,17.7297,17.7462,17.7187,17.7352,56334.867
2009-09-04 13:10:00,32.28,32.38,32.28,32.36,55998.20446638985,17.7297,17.7846,17.7297,17.7736,55998.2045
2009-09-04 13:20:00,32.36,32.44,32.36,32.43,71933.56525642464,17.7736,17.8176,17.7736,17.8121,71933.5653
2009-09-04 13:30:00,32.43,32.47,32.38,32.4,69913.58994501177,17.8121,17.834,17.7846,17.7956,69913.5899
2009-09-04 13:40:00,32.39,32.4,32.32,32.33,40623.9479295253,17.7901,17.7956,17.7517,17.7571,40623.9479
2009-09-04 13:50:00,32.33,32.34,32.21,32.25,71933.56525642464,17.7571,17.7626,17.6912,17.7132,71933.5653
2009-09-04 14:00:00,32.25,32.35,32.25,32.34,49601.61598024913,17.7132,17.7681,17.7132,17.7626,49601.616
2009-09-04 14:10:00,32.34,32.4,32.32,32.38,50836.04533722365,17.7626,17.7956,17.7517,17.7846,50836.0453
2009-09-04 14:20:00,32.38,32.39,32.23,32.23,67332.51038042868,17.7846,17.7901,17.7022,17.7022,67332.5104
2009-09-04 14:30:00,32.23,32.33,32.23,32.3,109415.3293681966,17.7022,17.7571,17.7022,17.7407,109415.3294
2009-09-04 14:40:00,32.3,32.36,32.27,32.36,64078.105712041295,17.7407,17.7736,17.7242,17.7736,64078.1057
2009-09-04 14:50:00,32.35,32.41,32.33,32.41,92245.5392211873,17.7681,17.8011,17.7571,17.8011,92245.5392
2009-09-04 15:00:00,32.41,32.43,32.29,32.29,132532.82459881046,17.8011,17.8121,17.7352,17.7352,132532.8246
2009-09-04 15:10:00,32.29,32.35,32.27,32.31,86410.05498821681,17.7352,17.7681,17.7242,17.7462,86410.055
2009-09-04 15:20:00,32.31,32.41,32.31,32.41,88654.47200089776,17.7462,17.8011,17.7462,17.8011,88654.472
2009-09-04 15:30:00,32.4,32.46,32.34,32.46,214902.9289642016,17.7956,17.8285,17.7626,17.8285,214902.929
2009-09-04 15:40:00,32.46,32.57,32.41,32.53,337223.65615531366,17.8285,17.889,17.8011,17.867,337223.6562
2009-09-04 15:50:00,32.52,32.63,32.52,32.61,426102.5698574795,17.8615,17.9219,17.8615,17.9109,426102.5699
2009-09-08 09:30:00,33.37,33.72,33.15,33.42,514644.8210077432,18.3284,18.5206,18.2075,18.3558,514644.821
2009-09-08 09:40:00,33.43,33.55,33.29,33.52,294916.3954662776,18.3613,18.4272,18.2844,18.4107,294916.3955
2009-09-08 09:50:00,33.51,33.64,33.47,33.52,192795.4213892941,18.4053,18.4767,18.3833,18.4107,192795.4214
2009-09-08 10:00:00,33.51,33.59,33.28,33.36,247671.4173493435,18.4053,18.4492,18.2789,18.3229,247671.4173
2009-09-08 10:10:00,33.34,33.53,33.34,33.43,98754.34855796206,18.3119,18.4162,18.3119,18.3613,98754.3486
2009-09-08 10:20:00,33.43,33.62,33.37,33.54,134552.79991022332,18.3613,18.4657,18.3284,18.4217,134552.7999
2009-09-08 10:30:00,33.54,33.69,33.51,33.57,146784.8726293345,18.4217,18.5041,18.4053,18.4382,146784.8726
2009-09-08 10:40:00,33.57,33.58,33.39,33.47,108517.56256312424,18.4382,18.4437,18.3393,18.3833,108517.5626
2009-09-08 10:50:00,33.47,33.51,33.35,33.42,122096.285489844,18.3833,18.4053,18.3174,18.3558,122096.2855
2009-09-08 11:00:00,33.42,33.44,33.34,33.37,214229.60386039724,18.3558,18.3668,18.3119,18.3284,214229.6039
2009-09-08 11:10:00,33.38,33.42,33.36,33.38,103355.40343395802,18.3339,18.3558,18.3229,18.3339,103355.4034
2009-09-08 11:20:00,33.38,33.51,33.38,33.49,131971.7203456402,18.3339,18.4053,18.3339,18.3943,131971.7203
2009-09-08 11:30:00,33.5,33.52,33.34,33.34,87756.70519582537,18.3998,18.4107,18.3119,18.3119,87756.7052
2009-09-08 11:40:00,33.35,33.44,33.35,33.39,150600.38155089214,18.3174,18.3668,18.3174,18.3393,150600.3816
2009-09-08 11:50:00,33.39,33.39,33.3,33.34,72382.44865896083,18.3393,18.3393,18.2899,18.3119,72382.4487
2009-09-08 12:00:00,33.34,33.38,33.28,33.3,47132.75726630008,18.3119,18.3339,18.2789,18.2899,47132.7573
2009-09-08 12:10:00,33.31,33.36,33.3,33.33,66659.1852766244,18.2954,18.3229,18.2899,18.3064,66659.1853
2009-09-08 12:20:00,33.33,33.38,33.26,33.34,53192.68320053866,18.3064,18.3339,18.2679,18.3119,53192.6832
2009-09-08 12:30:00,33.36,33.43,33.34,33.4,32544.04668387386,18.3229,18.3613,18.3119,18.3448,32544.0467
2009-09-08 12:40:00,33.39,33.42,33.37,33.37,34451.80114465267,18.3393,18.3558,18.3284,18.3284,34451.8011
2009-09-08 12:50:00,33.38,33.41,33.37,33.41,35798.45135226125,18.3339,18.3503,18.3284,18.3503,35798.4514
2009-09-08 13:00:00,33.41,33.42,33.34,33.35,32095.16328133767,18.3503,18.3558,18.3119,18.3174,32095.1633
2009-09-08 13:10:00,33.34,33.35,33.22,33.26,121310.73953540568,18.3119,18.3174,18.246,18.2679,121310.7395
2009-09-08 13:20:00,33.26,33.3,33.24,33.29,60935.92189428795,18.2679,18.2899,18.257,18.2844,60935.9219
2009-09-08 13:30:00,33.29,33.3,33.22,33.3,53192.68320053866,18.2844,18.2899,18.246,18.2899,53192.6832
2009-09-08 13:40:00,33.3,33.42,33.3,33.34,52407.13724610032,18.2899,18.3558,18.2899,18.3119,52407.1372
2009-09-08 13:50:00,33.34,33.43,33.33,33.42,59477.05083604533,18.3119,18.3613,18.3064,18.3558,59477.0508
2009-09-08 14:00:00,33.42,33.43,33.34,33.42,94826.6187857704,18.3558,18.3613,18.3119,18.3558,94826.6188
2009-09-08 14:10:00,33.42,33.49,33.41,33.45,84614.52137807204,18.3558,18.3943,18.3503,18.3723,84614.5214
2009-09-08 14:20:00,33.44,33.51,33.41,33.47,63517.001458871055,18.3668,18.4053,18.3503,18.3833,63517.0015
2009-09-08 14:30:00,33.47,33.57,33.4,33.43,125687.35271013352,18.3833,18.4382,18.3448,18.3613,125687.3527
2009-09-08 14:40:00,33.43,33.44,33.35,33.39,139041.6339355852,18.3613,18.3668,18.3174,18.3393,139041.6339
2009-09-08 14:50:00,33.39,33.5,33.37,33.47,125462.91100886544,18.3393,18.3998,18.3284,18.3833,125462.911
2009-09-08 15:00:00,33.46,33.46,33.36,33.37,129839.5241835933,18.3778,18.3778,18.3229,18.3284,129839.5242
2009-09-08 15:10:00,33.37,33.43,33.34,33.37,107058.6915048816,18.3284,18.3613,18.3119,18.3284,107058.6915
2009-09-08 15:20:00,33.36,33.52,33.31,33.51,155986.98238132644,18.3229,18.4107,18.2954,18.4053,155986.9824
2009-09-08 15:30:00,33.51,33.56,33.44,33.54,170014.5887105824,18.4053,18.4327,18.3668,18.4217,170014.5887
2009-09-08 15:40:00,33.54,33.61,33.5,33.51,510268.20783301536,18.4217,18.4602,18.3998,18.4053,510268.2078
2009-09-08 15:50:00,33.52,33.59,33.49,33.59,615419.1448771182,18.4107,18.4492,18.3943,18.4492,615419.1449
2009-09-09 09:30:00,33.55,33.72,33.32,33.51,231062.73145550443,18.4272,18.5206,18.3009,18.4053,231062.7315
2009-09-09 09:40:00,33.47,33.68,33.47,33.61,149702.61474581977,18.3833,18.4986,18.3833,18.4602,149702.6147
2009-09-09 09:50:00,33.61,33.84,33.61,33.66,142520.4803052407,18.4602,18.5865,18.4602,18.4876,142520.4803
2009-09-09 10:00:00,33.67,33.85,33.65,33.81,124452.923353159,18.4931,18.592,18.4822,18.57,124452.9234
2009-09-09 10:10:00,33.83,33.85,33.57,33.58,174391.2018853103,18.581,18.592,18.4382,18.4437,174391.2019
2009-09-09 10:20:00,33.59,33.59,33.43,33.55,148355.96453821118,18.4492,18.4492,18.3613,18.4272,148355.9645
2009-09-09 10:30:00,33.55,33.56,33.42,33.48,96622.15239591515,18.4272,18.4327,18.3558,18.3888,96622.1524
2009-09-09 10:40:00,33.49,33.52,33.34,33.34,73953.5405678375,18.3943,18.4107,18.3119,18.3119,73953.5406
2009-09-09 10:50:00,33.34,33.48,33.33,33.38,43317.24834474245,18.3119,18.3888,18.3064,18.3339,43317.2483
2009-09-09 11:00:00,33.38,33.4,33.31,33.34,67556.95208169677,18.3339,18.3448,18.2954,18.3119,67556.9521
2009-09-09 11:10:00,33.34,33.38,33.29,33.36,45449.44450678936,18.3119,18.3339,18.2844,18.3229,45449.4445
2009-09-09 11:20:00,33.37,33.54,33.37,33.48,66771.40612725844,18.3284,18.4217,18.3284,18.3888,66771.4061
2009-09-09 11:30:00,33.49,33.73,33.49,33.69,80462.34990461227,18.3943,18.5261,18.3943,18.5041,80462.3499
2009-09-09 11:40:00,33.68,33.83,33.66,33.67,98754.34855796206,18.4986,18.581,18.4876,18.4931,98754.3486
2009-09-09 11:50:00,33.67,33.69,33.58,33.61,56334.867018292,18.4931,18.5041,18.4437,18.4602,56334.867
2009-09-09 12:00:00,33.61,33.69,33.59,33.68,30972.9547749972,18.4602,18.5041,18.4492,18.4986,30972.9548
2009-09-09 12:10:00,33.69,33.75,33.69,33.69,40960.61048142744,18.5041,18.5371,18.5041,18.5041,40960.6105
2009-09-09 12:20:00,33.7,33.73,33.67,33.69,73055.77376276512,18.5096,18.5261,18.4931,18.5041,73055.7738
2009-09-09 12:30:00,33.67,33.68,33.63,33.67,37369.54326113792,18.4931,18.4986,18.4712,18.4931,37369.5433
2009-09-09 12:40:00,33.67,33.76,33.67,33.68,56671.529570194136,18.4931,18.5426,18.4931,18.4986,56671.5296
2009-09-09 12:50:00,33.69,33.82,33.68,33.78,80350.12905397822,18.5041,18.5755,18.4986,18.5536,80350.1291
2009-09-09 13:00:00,33.77,33.8,33.7,33.77,75861.29502861631,18.5481,18.5645,18.5096,18.5481,75861.295
2009-09-09 13:10:00,33.76,33.88,33.75,33.84,151947.03175850073,18.5426,18.6085,18.5371,18.5865,151947.0318
2009-09-09 13:20:00,33.86,33.91,33.8,33.82,58579.28403097295,18.5975,18.625,18.5645,18.5755,58579.284
2009-09-09 13:30:00,33.83,33.84,33.75,33.82,68903.60228930535,18.581,18.5865,18.5371,18.5755,68903.6023
2009-09-09 13:40:00,33.81,33.91,33.79,33.86,85400.06733251037,18.57,18.625,18.559,18.5975,85400.0673
2009-09-09 13:50:00,33.86,33.92,33.78,33.92,66322.52272472225,18.5975,18.6304,18.5536,18.6304,66322.5227
2009-09-09 14:00:00,33.91,33.97,33.76,33.77,75300.19077544607,18.625,18.6579,18.5426,18.5481,75300.1908
2009-09-09 14:10:00,33.77,33.77,33.63,33.69,118841.88082145662,18.5481,18.5481,18.4712,18.5041,118841.8808
2009-09-09 14:20:00,33.68,33.69,33.59,33.67,195825.3843564134,18.4986,18.5041,18.4492,18.4931,195825.3844
2009-09-09 14:30:00,33.66,33.7,33.63,33.66,155650.3198294243,18.4876,18.5096,18.4712,18.4876,155650.3198
2009-09-09 14:40:00,33.66,33.67,33.51,33.51,99988.7779149366,18.4876,18.4931,18.4053,18.4053,99988.7779
2009-09-09 14:50:00,33.51,33.51,33.4,33.49,113904.16339355853,18.4053,18.4053,18.3448,18.3943,113904.1634
2009-09-09 15:00:00,33.5,33.56,33.47,33.49,122881.83144428236,18.3998,18.4327,18.3833,18.3943,122881.8314
2009-09-09 15:10:00,33.51,33.67,33.5,33.56,71260.24015262035,18.4053,18.4931,18.3998,18.4327,71260.2402
2009-09-09 15:20:00,33.56,33.61,33.49,33.59,92245.5392211873,18.4327,18.4602,18.3943,18.4492,92245.5392
2009-09-09 15:30:00,33.59,33.66,33.5,33.64,197508.6971159241,18.4492,18.4876,18.3998,18.4767,197508.6971
2009-09-09 15:40:00,33.63,33.84,33.61,33.81,378520.9291886432,18.4712,18.5865,18.4602,18.57,378520.9292
2009-09-09 15:50:00,33.83,33.86,33.75,33.82,530692.402648412,18.581,18.5975,18.5371,18.5755,530692.4026
2009-09-10 09:30:00,33.76,33.81,33.33,33.33,174166.76018404218,18.5426,18.57,18.3064,18.3064,174166.7602
2009-09-10 09:40:00,33.33,33.47,32.9,33.01,177196.72315116148,18.3064,18.3833,18.0702,18.1306,177196.7232
2009-09-10 09:50:00,33.01,33.25,33.01,33.18,144091.57221411736,18.1306,18.2625,18.1306,18.224,144091.5722
2009-09-10 10:00:00,33.18,33.35,33.16,33.33,113791.94254292447,18.224,18.3174,18.213,18.3064,113791.9425
2009-09-10 10:10:00,33.32,33.43,33.2,33.43,186959.93715632363,18.3009,18.3613,18.235,18.3613,186959.9372
2009-09-10 10:20:00,33.43,33.44,33.32,33.37,172483.44742453148,18.3613,18.3668,18.3009,18.3284,172483.4474
2009-09-10 10:30:00,33.38,33.57,33.34,33.55,145438.22242172595,18.3339,18.4382,18.3119,18.4272,145438.2224
2009-09-10 10:40:00,33.56,33.68,33.46,33.68,104702.0536415666,18.4327,18.4986,18.3778,18.4986,104702.0536
2009-09-10 10:50:00,33.67,34.06,33.67,33.92,322634.94557288743,18.4931,18.7073,18.4931,18.6304,322634.9456
2009-09-10 11:00:00,33.93,34.12,33.87,34.08,175850.0729435529,18.6359,18.7403,18.603,18.7183,175850.0729
2009-09-10 11:10:00,34.08,34.12,33.78,33.83,251711.3679721692,18.7183,18.7403,18.5536,18.581,251711.368
2009-09-10 11:20:00,33.83,33.85,33.66,33.71,117046.34721131186,18.581,18.592,18.4876,18.5151,117046.3472
2009-09-10 11:30:00,33.7,33.78,33.67,33.75,80013.46650207609,18.5096,18.5536,18.4931,18.5371,80013.4665
2009-09-10 11:40:00,33.75,33.78,33.65,33.67,71709.12355515655,18.5371,18.5536,18.4822,18.4931,71709.1236
2009-09-10 11:50:00,33.67,33.68,33.45,33.52,125238.46930759736,18.4931,18.4986,18.3723,18.4107,125238.4693
2009-09-10 12:00:00,33.52,33.62,33.49,33.6,77320.16608685894,18.4107,18.4657,18.3943,18.4547,77320.1661
2009-09-10 12:10:00,33.59,33.67,33.59,33.65,76871.28268432274,18.4492,18.4931,18.4492,18.4822,76871.2827
2009-09-10 12:20:00,33.65,33.75,33.65,33.7,74514.64482100774,18.4822,18.5371,18.4822,18.5096,74514.6448
2009-09-10 12:30:00,33.69,33.81,33.69,33.81,69801.36909437773,18.5041,18.57,18.5041,18.57,69801.3691
2009-09-10 12:40:00,33.82,33.92,33.81,33.9,109976.43362136684,18.5755,18.6304,18.57,18.6195,109976.4336
2009-09-10 12:50:00,33.89,33.99,33.86,33.89,83043.42946919537,18.614,18.6689,18.5975,18.614,83043.4295
2009-09-10 13:00:00,33.88,34.07,33.82,34.0,166872.40489282907,18.6085,18.7128,18.5755,18.6744,166872.4049
2009-09-10 13:10:00,34.01,34.08,33.92,33.93,97968.80260352373,18.6799,18.7183,18.6304,18.6359,97968.8026
2009-09-10 13:20:00,33.93,33.98,33.89,33.94,71372.4610032544,18.6359,18.6634,18.614,18.6414,71372.461
2009-09-10 13:30:00,33.94,33.96,33.86,33.92,67669.17293233082,18.6414,18.6524,18.5975,18.6304,67669.1729
2009-09-10 13:40:00,33.92,34.13,33.91,34.11,91011.10986421276,18.6304,18.7458,18.625,18.7348,91011.1099
2009-09-10 13:50:00,34.1,34.25,34.08,34.21,144203.79306475143,18.7293,18.8117,18.7183,18.7897,144203.7931
2009-09-10 14:00:00,34.21,34.3,34.16,34.17,62507.01380316463,18.7897,18.8392,18.7623,18.7678,62507.0138
2009-09-10 14:10:00,34.17,34.19,34.09,34.12,65424.75591964987,18.7678,18.7787,18.7238,18.7403,65424.7559
2009-09-10 14:20:00,34.11,34.26,34.11,34.16,94938.83963640445,18.7348,18.8172,18.7348,18.7623,94938.8396
2009-09-10 14:30:00,34.15,34.24,34.14,34.15,426102.5698574795,18.7568,18.8062,18.7513,18.7568,426102.5699
2009-09-10 14:40:00,34.14,34.21,34.13,34.14,117831.8931657502,18.7513,18.7897,18.7458,18.7513,117831.8932
2009-09-10 14:50:00,34.15,34.27,34.14,34.24,111996.4089327797,18.7568,18.8227,18.7513,18.8062,111996.4089
2009-09-10 15:00:00,34.24,34.24,33.96,34.02,116485.24295814162,18.8062,18.8062,18.6524,18.6854,116485.243
2009-09-10 15:10:00,34.02,34.1,33.95,34.03,128268.43227471664,18.6854,18.7293,18.6469,18.6909,128268.4323
2009-09-10 15:20:00,34.04,34.11,33.98,34.1,116373.02210750755,18.6964,18.7348,18.6634,18.7293,116373.0221
2009-09-10 15:30:00,34.11,34.28,34.1,34.25,233980.47357198969,18.7348,18.8282,18.7293,18.8117,233980.4736
2009-09-10 15:40:00,34.25,34.3,34.2,34.25,261362.36112669733,18.8117,18.8392,18.7842,18.8117,261362.3611
2009-09-10 15:50:00,34.25,34.34,34.24,34.28,479295.25305801816,18.8117,18.8611,18.8062,18.8282,479295.2531
2009-09-11 09:30:00,34.34,34.41,33.85,34.41,265626.7534507911,18.8611,18.8996,18.592,18.8996,265626.7535
2009-09-11 09:40:00,34.4,34.4,33.95,34.01,130849.51183929974,18.8941,18.8941,18.6469,18.6799,130849.5118
2009-09-11 09:50:00,34.03,34.33,33.96,34.24,257546.8522051397,18.6909,18.8556,18.6524,18.8062,257546.8522
2009-09-11 10:00:00,34.23,34.35,33.77,33.96,205700.8192122096,18.8007,18.8666,18.5481,18.6524,205700.8192
2009-09-11 10:10:00,33.96,34.03,33.83,33.95,123555.15654808664,18.6524,18.6909,18.581,18.6469,123555.1565
2009-09-11 10:20:00,33.97,34.2,33.97,34.16,81247.89585905061,18.6579,18.7842,18.6579,18.7623,81247.8959
2009-09-11 10:30:00,34.16,34.29,34.16,34.22,68118.05633486701,18.7623,18.8337,18.7623,18.7952,68118.0563
2009-09-11 10:40:00,34.22,34.38,34.2,34.29,117270.78891257996,18.7952,18.8831,18.7842,18.8337,117270.7889
2009-09-11 10:50:00,34.27,34.37,34.25,34.36,79227.92054763775,18.8227,18.8776,18.8117,18.8721,79227.9205
2009-09-11 11:00:00,34.36,34.44,34.33,34.35,112333.07148468184,18.8721,18.9161,18.8556,18.8666,112333.0715
2009-09-11 11:10:00,34.36,34.42,34.34,34.38,120861.85613286948,18.8721,18.9051,18.8611,18.8831,120861.8561
2009-09-11 11:20:00,34.37,34.39,34.27,34.31,96958.8149478173,18.8776,18.8886,18.8227,18.8447,96958.8149
2009-09-11 11:30:00,34.31,34.36,34.29,34.33,85512.28818314442,18.8447,18.8721,18.8337,18.8556,85512.2882
2009-09-11 11:40:00,34.34,34.34,34.24,34.26,135113.90416339354,18.8611,18.8611,18.8062,18.8172,135113.9042
2009-09-11 11:50:00,34.26,34.31,34.21,34.27,75187.96992481203,18.8172,18.8447,18.7897,18.8227,75187.9699
2009-09-11 12:00:00,34.27,34.29,34.22,34.23,50162.72023341936,18.8227,18.8337,18.7952,18.8007,50162.7202
2009-09-11 12:10:00,34.24,34.3,34.22,34.23,68903.60228930535,18.8062,18.8392,18.7952,18.8007,68903.6023
2009-09-11 12:20:00,34.22,34.24,34.18,34.23,146335.98922679832,18.7952,18.8062,18.7733,18.8007,146335.9892
2009-09-11 12:30:00,34.23,34.25,34.13,34.2,101559.86982381326,18.8007,18.8117,18.7458,18.7842,101559.8698
2009-09-11 12:40:00,34.18,34.21,34.09,34.21,70699.13589945012,18.7733,18.7897,18.7238,18.7897,70699.1359
2009-09-11 12:50:00,34.21,34.29,34.2,34.25,52519.35809673437,18.7897,18.8337,18.7842,18.8117,52519.3581
2009-09-11 13:00:00,34.24,34.25,34.16,34.22,55100.43766131747,18.8062,18.8117,18.7623,18.7952,55100.4377
2009-09-11 13:10:00,34.22,34.27,34.19,34.2,50050.49938278532,18.7952,18.8227,18.7787,18.7842,50050.4994
2009-09-11 13:20:00,34.2,34.24,34.18,34.18,29289.642015486475,18.7842,18.8062,18.7733,18.7733,29289.642
2009-09-11 13:30:00,34.18,34.25,34.17,34.24,42195.03983840197,18.7733,18.8117,18.7678,18.8062,42195.0398
2009-09-11 13:40:00,34.24,34.26,34.18,34.2,59477.05083604533,18.8062,18.8172,18.7733,18.7842,59477.0508
2009-09-11 13:50:00,34.19,34.28,34.14,34.14,81696.7792615868,18.7787,18.8282,18.7513,18.7513,81696.7793
2009-09-11 14:00:00,34.15,34.3,34.14,34.21,80125.68735271013,18.7568,18.8392,18.7513,18.7897,80125.6874
2009-09-11 14:10:00,34.21,34.26,34.18,34.22,50836.04533722365,18.7897,18.8172,18.7733,18.7952,50836.0453
2009-09-11 14:20:00,34.21,34.31,34.21,34.27,49713.83683088318,18.7897,18.8447,18.7897,18.8227,49713.8368
2009-09-11 14:30:00,34.27,34.39,34.27,34.34,58691.504881607,18.8227,18.8886,18.8227,18.8611,58691.5049
2009-09-11 14:40:00,34.33,34.41,34.32,34.4,80350.12905397822,18.8556,18.8996,18.8501,18.8941,80350.1291
2009-09-11 14:50:00,34.41,34.47,34.38,34.44,116821.90551004375,18.8996,18.9325,18.8831,18.9161,116821.9055
2009-09-11 15:00:00,34.43,34.48,34.42,34.47,83716.75457299966,18.9106,18.938,18.9051,18.9325,83716.7546
2009-09-11 15:10:00,34.48,34.55,34.45,34.55,272360.004488834,18.938,18.9765,18.9215,18.9765,272360.0045
2009-09-11 15:20:00,34.55,34.71,34.53,34.71,327572.6630007855,18.9765,19.0644,18.9655,19.0644,327572.663
2009-09-11 15:30:00,34.71,34.72,34.62,34.71,293681.9661093031,19.0644,19.0698,19.0149,19.0644,293681.9661
2009-09-11 15:40:00,34.72,34.85,34.71,34.79,386600.83043429465,19.0698,19.1412,19.0644,19.1083,386600.8304
2009-09-11 15:50:00,34.8,34.81,34.6,34.6,456738.86208057456,19.1138,19.1193,19.0039,19.0039,456738.8621
2009-09-14 09:30:00,34.12,34.12,33.6,33.72,358208.9552238806,18.7403,18.7403,18.4547,18.5206,358208.9552
2009-09-14 09:40:00,33.73,33.94,33.72,33.79,145213.78072045784,18.5261,18.6414,18.5206,18.559,145213.7807
2009-09-14 09:50:00,33.78,33.97,33.74,33.96,92806.64347435754,18.5536,18.6579,18.5316,18.6524,92806.6435
2009-09-14 10:00:00,33.95,34.08,33.9,34.07,138817.19223431713,18.6469,18.7183,18.6195,18.7128,138817.1922
2009-09-14 10:10:00,34.06,34.08,33.84,33.84,265177.87004825496,18.7073,18.7183,18.5865,18.5865,265177.87
2009-09-14 10:20:00,33.85,34.0,33.83,34.0,167321.28829536526,18.592,18.6744,18.581,18.6744,167321.2883
2009-09-14 10:30:00,33.99,34.08,33.97,34.04,54539.33340814723,18.6689,18.7183,18.6579,18.6964,54539.3334
2009-09-14 10:40:00,34.02,34.34,34.01,34.33,240377.0620581304,18.6854,18.8611,18.6799,18.8556,240377.0621
2009-09-14 10:50:00,34.33,34.34,34.12,34.18,218381.77533385705,18.8556,18.8611,18.7403,18.7733,218381.7753
2009-09-14 11:00:00,34.18,34.19,34.05,34.09,96622.15239591515,18.7733,18.7787,18.7019,18.7238,96622.1524
2009-09-14 11:10:00,34.1,34.26,34.08,34.24,91796.6558186511,18.7293,18.8172,18.7183,18.8062,91796.6558
2009-09-14 11:20:00,34.24,34.4,34.24,34.33,84614.52137807204,18.8062,18.8941,18.8062,18.8556,84614.5214
2009-09-14 11:30:00,34.33,34.41,34.33,34.33,60711.48019301986,18.8556,18.8996,18.8556,18.8556,60711.4802
2009-09-14 11:40:00,34.33,34.33,34.21,34.22,104814.27449220064,18.8556,18.8556,18.7897,18.7952,104814.2745
2009-09-14 11:50:00,34.21,34.26,34.16,34.23,80462.34990461227,18.7897,18.8172,18.7623,18.8007,80462.3499
2009-09-14 12:00:00,34.23,34.3,34.22,34.29,39501.73942318482,18.8007,18.8392,18.7952,18.8337,39501.7394
2009-09-14 12:10:00,34.29,34.36,34.28,34.31,75300.19077544607,18.8337,18.8721,18.8282,18.8447,75300.1908
2009-09-14 12:20:00,34.32,34.37,34.27,34.27,54988.21681068342,18.8501,18.8776,18.8227,18.8227,54988.2168
2009-09-14 12:30:00,34.27,34.33,34.19,34.33,69576.92739310964,18.8227,18.8556,18.7787,18.8556,69576.9274
2009-09-14 12:40:00,34.33,34.33,34.24,34.25,56671.529570194136,18.8556,18.8556,18.8062,18.8117,56671.5296
2009-09-14 12:50:00,34.24,34.37,34.23,34.37,75636.85332734822,18.8062,18.8776,18.8007,18.8776,75636.8533
2009-09-14 13:00:00,34.36,34.37,34.28,34.29,37930.64751430816,18.8721,18.8776,18.8282,18.8337,37930.6475
2009-09-14 13:10:00,34.29,34.39,34.29,34.31,55998.20446638985,18.8337,18.8886,18.8337,18.8447,55998.2045
2009-09-14 13:20:00,34.31,34.41,34.3,34.4,63404.78060823701,18.8447,18.8996,18.8392,18.8941,63404.7806
2009-09-14 13:30:00,34.41,34.6,34.39,34.56,102906.52003142184,18.8996,19.0039,18.8886,18.982,102906.52
2009-09-14 13:40:00,34.57,34.65,34.56,34.6,122657.38974301424,18.9875,19.0314,18.982,19.0039,122657.3897
2009-09-14 13:50:00,34.59,34.66,34.57,34.64,91123.33071484682,18.9984,19.0369,18.9875,19.0259,91123.3307
2009-09-14 14:00:00,34.64,34.65,34.57,34.61,72719.11121086297,19.0259,19.0314,18.9875,19.0094,72719.1112
2009-09-14 14:10:00,34.61,34.68,34.6,34.67,69240.26484120749,19.0094,19.0479,19.0039,19.0424,69240.2648
2009-09-14 14:20:00,34.66,34.89,34.65,34.88,128717.31567725285,19.0369,19.1632,19.0314,19.1577,128717.3157
2009-09-14 14:30:00,34.88,34.95,34.87,34.9,152059.25260913477,19.1577,19.1962,19.1522,19.1687,152059.2526
2009-09-14 14:40:00,34.9,35.06,34.9,35.0,135113.90416339354,19.1687,19.2566,19.1687,19.2236,135113.9042
2009-09-14 14:50:00,35.0,35.02,34.87,34.98,228593.87274155536,19.2236,19.2346,19.1522,19.2126,228593.8727
2009-09-14 15:00:00,34.98,35.07,34.97,35.06,172595.66827516552,19.2126,19.2621,19.2072,19.2566,172595.6683
2009-09-14 15:10:00,35.06,35.15,35.06,35.13,177757.8274043317,19.2566,19.306,19.2566,19.295,177757.8274
2009-09-14 15:20:00,35.12,35.13,35.03,35.08,165637.97553585455,19.2895,19.295,19.2401,19.2676,165637.9755
2009-09-14 15:30:00,35.07,35.16,35.07,35.16,212546.29110088653,19.2621,19.3115,19.2621,19.3115,212546.2911
2009-09-14 15:40:00,35.16,35.27,35.13,35.21,437436.87577151833,19.3115,19.3719,19.295,19.339,437436.8758
2009-09-14 15:50:00,35.21,35.27,35.16,35.22,454157.7825159914,19.339,19.3719,19.3115,19.3445,454157.7825
2009-09-15 09:30:00,35.38,35.47,34.71,35.14,405341.7124901807,19.4323,19.4818,19.0644,19.3005,405341.7125
2009-09-15 09:40:00,35.14,35.26,34.98,35.02,177084.50230052744,19.3005,19.3664,19.2126,19.2346,177084.5023
2009-09-15 09:50:00,35.03,35.24,34.78,35.2,207271.91112108628,19.2401,19.3555,19.1028,19.3335,207271.9111
2009-09-15 10:00:00,35.21,35.39,34.95,35.38,235439.34463023228,19.339,19.4378,19.1962,19.4323,235439.3446
2009-09-15 10:10:00,35.39,35.39,35.09,35.31,167433.50914599933,19.4378,19.4378,19.2731,19.3939,167433.5091
2009-09-15 10:20:00,35.31,35.4,35.19,35.33,125350.6901582314,19.3939,19.4433,19.328,19.4049,125350.6902
2009-09-15 10:30:00,35.35,35.4,35.31,35.31,119515.2059252609,19.4159,19.4433,19.3939,19.3939,119515.2059
2009-09-15 10:40:00,35.31,35.47,35.31,35.42,107170.91235551564,19.3939,19.4818,19.3939,19.4543,107170.9124
2009-09-15 10:50:00,35.43,35.53,35.25,35.52,133318.3705532488,19.4598,19.5147,19.3609,19.5092,133318.3706
2009-09-15 11:00:00,35.52,35.57,35.43,35.51,166760.18404219503,19.5092,19.5367,19.4598,19.5038,166760.184
2009-09-15 11:10:00,35.51,35.62,35.47,35.55,152059.25260913477,19.5038,19.5642,19.4818,19.5257,152059.2526
2009-09-15 11:20:00,35.55,35.62,35.47,35.47,103804.2868364942,19.5257,19.5642,19.4818,19.4818,103804.2868
2009-09-15 11:30:00,35.47,35.55,35.42,35.48,69801.36909437773,19.4818,19.5257,19.4543,19.4873,69801.3691
2009-09-15 11:40:00,35.48,35.64,35.45,35.63,92806.64347435754,19.4873,19.5752,19.4708,19.5697,92806.6435
2009-09-15 11:50:00,35.63,35.64,35.54,35.59,74065.76141847155,19.5697,19.5752,19.5202,19.5477,74065.7614
2009-09-15 12:00:00,35.58,35.59,35.43,35.51,70250.25249691392,19.5422,19.5477,19.4598,19.5038,70250.2525
2009-09-15 12:10:00,35.53,35.55,35.47,35.48,41185.052182695545,19.5147,19.5257,19.4818,19.4873,41185.0522
2009-09-15 12:20:00,35.47,35.48,35.4,35.42,43653.91089664459,19.4818,19.4873,19.4433,19.4543,43653.9109
2009-09-15 12:30:00,35.41,35.41,35.24,35.34,181573.3363258893,19.4488,19.4488,19.3555,19.4104,181573.3363
2009-09-15 12:40:00,35.35,35.39,35.3,35.39,75861.29502861631,19.4159,19.4378,19.3884,19.4378,75861.295
2009-09-15 12:50:00,35.39,35.47,35.32,35.35,68118.05633486701,19.4378,19.4818,19.3994,19.4159,68118.0563
2009-09-15 13:00:00,35.35,35.39,35.27,35.29,40511.72707889126,19.4159,19.4378,19.3719,19.3829,40511.7271
2009-09-15 13:10:00,35.3,35.32,35.25,35.28,43317.24834474245,19.3884,19.3994,19.3609,19.3774,43317.2483
2009-09-15 13:20:00,35.29,35.42,35.28,35.38,105263.15789473684,19.3829,19.4543,19.3774,19.4323,105263.1579
2009-09-15 13:30:00,35.38,35.39,35.26,35.31,61721.46784872629,19.4323,19.4378,19.3664,19.3939,61721.4678
2009-09-15 13:40:00,35.32,35.42,35.3,35.42,74065.76141847155,19.3994,19.4543,19.3884,19.4543,74065.7614
2009-09-15 13:50:00,35.42,35.52,35.4,35.52,66546.96442599034,19.4543,19.5092,19.4433,19.5092,66546.9644
2009-09-15 14:00:00,35.51,35.53,35.36,35.41,59925.934238581525,19.5038,19.5147,19.4214,19.4488,59925.9342
2009-09-15 14:10:00,35.41,35.42,35.35,35.38,58803.72573224104,19.4488,19.4543,19.4159,19.4323,58803.7257
2009-09-15 14:20:00,35.38,35.43,35.34,35.36,66546.96442599034,19.4323,19.4598,19.4104,19.4214,66546.9644
2009-09-15 14:30:00,35.37,35.39,35.16,35.18,120300.75187969924,19.4269,19.4378,19.3115,19.3225,120300.7519
2009-09-15 14:40:00,35.17,35.24,35.15,35.23,93816.63113006396,19.317,19.3555,19.306,19.35,93816.6311
2009-09-15 14:50:00,35.23,35.31,35.2,35.24,77769.04948939513,19.35,19.3939,19.3335,19.3555,77769.0495
2009-09-15 15:00:00,35.25,35.26,35.15,35.19,63853.6640107732,19.3609,19.3664,19.306,19.328,63853.664
2009-09-15 15:10:00,35.2,35.24,35.18,35.24,72158.00695769273,19.3335,19.3555,19.3225,19.3555,72158.007
2009-09-15 15:20:00,35.25,35.41,35.23,35.29,106722.02895297944,19.3609,19.4488,19.35,19.3829,106722.029
2009-09-15 15:30:00,35.28,35.3,35.16,35.23,155986.98238132644,19.3774,19.3884,19.3115,19.35,155986.9824
2009-09-15 15:40:00,35.23,35.23,35.04,35.16,245763.6628885647,19.35,19.35,19.2456,19.3115,245763.6629
2009-09-15 15:50:00,35.16,35.2,35.07,35.07,486028.50409606105,19.3115,19.3335,19.2621,19.2621,486028.5041
2009-09-16 09:30:00,35.17,35.55,35.09,35.55,244304.7918303221,19.317,19.5257,19.2731,19.5257,244304.7918
2009-09-16 09:40:00,35.55,35.55,35.24,35.43,138817.19223431713,19.5257,19.5257,19.3555,19.4598,138817.1922
2009-09-16 09:50:00,35.43,35.79,35.4,35.67,227808.32678711705,19.4598,19.6575,19.4433,19.5916,227808.3268
2009-09-16 10:00:00,35.69,35.74,35.46,35.48,158792.50364717763,19.6026,19.6301,19.4763,19.4873,158792.5036
2009-09-16 10:10:00,35.48,35.59,35.32,35.54,113230.83828975425,19.4873,19.5477,19.3994,19.5202,113230.8383
2009-09-16 10:20:00,35.54,35.54,35.35,35.47,61272.5844461901,19.5202,19.5202,19.4159,19.4818,61272.5844
2009-09-16 10:30:00,35.48,35.6,35.45,35.56,71933.56525642464,19.4873,19.5532,19.4708,19.5312,71933.5653
2009-09-16 10:40:00,35.55,35.74,35.54,35.72,134889.46246212546,19.5257,19.6301,19.5202,19.6191,134889.4625
2009-09-16 10:50:00,35.72,35.86,35.72,35.76,73616.87801593536,19.6191,19.696,19.6191,19.6411,73616.878
2009-09-16 11:00:00,35.77,36.09,35.76,36.09,197508.6971159241,19.6466,19.8223,19.6411,19.8223,197508.6971
2009-09-16 11:10:00,36.08,36.49,36.06,36.45,325328.2459881045,19.8168,20.042,19.8058,20.02,325328.246
2009-09-16 11:20:00,36.45,36.51,36.14,36.14,161822.46661429692,20.02,20.053,19.8498,19.8498,161822.4666
2009-09-16 11:30:00,36.15,36.27,36.11,36.17,280664.3474357536,19.8553,19.9212,19.8333,19.8663,280664.3474
2009-09-16 11:40:00,36.16,36.24,36.0,36.07,303781.8426663674,19.8608,19.9047,19.7729,19.8113,303781.8427
2009-09-16 11:50:00,36.07,36.23,36.0,36.21,208506.34047806085,19.8113,19.8992,19.7729,19.8882,208506.3405
2009-09-16 12:00:00,36.21,36.25,36.13,36.16,217484.00852878465,19.8882,19.9102,19.8443,19.8608,217484.0085
2009-09-16 12:10:00,36.17,36.18,36.02,36.07,88878.91370216585,19.8663,19.8717,19.7839,19.8113,88878.9137
2009-09-16 12:20:00,36.07,36.15,36.0,36.03,91796.6558186511,19.8113,19.8553,19.7729,19.7894,91796.6558
2009-09-16 12:30:00,36.04,36.07,35.96,36.06,63965.88486140725,19.7949,19.8113,19.7509,19.8058,63965.8849
2009-09-16 12:40:00,36.07,36.18,36.06,36.14,103355.40343395802,19.8113,19.8717,19.8058,19.8498,103355.4034
2009-09-16 12:50:00,36.14,36.14,36.01,36.12,120974.07698350352,19.8498,19.8498,19.7784,19.8388,120974.077
2009-09-16 13:00:00,36.13,36.25,36.12,36.18,214341.8247110313,19.8443,19.9102,19.8388,19.8717,214341.8247
2009-09-16 13:10:00,36.18,36.36,36.16,36.35,83604.53372236561,19.8717,19.9706,19.8608,19.9651,83604.5337
2009-09-16 13:20:00,36.36,36.6,36.34,36.55,227471.66423521488,19.9706,20.1024,19.9596,20.075,227471.6642
2009-09-16 13:30:00,36.55,36.59,36.29,36.37,165750.1963864886,20.075,20.0969,19.9322,19.9761,165750.1964
2009-09-16 13:40:00,36.37,36.49,36.28,36.28,98417.68600605991,19.9761,20.042,19.9267,19.9267,98417.686
2009-09-16 13:50:00,36.29,36.36,36.27,36.33,69801.36909437773,19.9322,19.9706,19.9212,19.9541,69801.3691
2009-09-16 14:00:00,36.34,36.42,36.31,36.33,130737.29098866569,19.9596,20.0036,19.9431,19.9541,130737.291
2009-09-16 14:10:00,36.34,36.47,36.3,36.31,128043.99057344854,19.9596,20.031,19.9377,19.9431,128043.9906
2009-09-16 14:20:00,36.32,36.36,36.2,36.23,136348.3335203681,19.9486,19.9706,19.8827,19.8992,136348.3335
2009-09-16 14:30:00,36.24,36.3,36.17,36.23,166535.74234092692,19.9047,19.9377,19.8663,19.8992,166535.7423
2009-09-16 14:40:00,36.23,36.32,36.13,36.14,155201.4364268881,19.8992,19.9486,19.8443,19.8498,155201.4364
2009-09-16 14:50:00,36.14,36.29,36.12,36.12,102794.29918078778,19.8498,19.9322,19.8388,19.8388,102794.2992
2009-09-16 15:00:00,36.11,36.18,36.09,36.11,140163.8424419257,19.8333,19.8717,19.8223,19.8333,140163.8424
2009-09-16 15:10:00,36.1,36.2,36.1,36.19,132645.0454494445,19.8278,19.8827,19.8278,19.8772,132645.0454
2009-09-16 15:20:00,36.19,36.21,36.12,36.14,176972.28144989337,19.8772,19.8882,19.8388,19.8498,176972.2814
2009-09-16 15:30:00,36.13,36.3,36.13,36.29,184266.6367411065,19.8443,19.9377,19.8443,19.9322,184266.6367
2009-09-16 15:40:00,36.29,36.31,36.18,36.24,405229.4916395466,19.9322,19.9431,19.8717,19.9047,405229.4916
2009-09-16 15:50:00,36.23,36.44,36.23,36.43,614970.2614745819,19.8992,20.0146,19.8992,20.0091,614970.2615
2009-09-17 09:30:00,35.94,36.13,35.88,36.07,234317.1361238918,19.7399,19.8443,19.707,19.8113,234317.1361
2009-09-17 09:40:00,36.07,36.44,35.93,36.32,267983.3913141061,19.8113,20.0146,19.7344,19.9486,267983.3913
2009-09-17 09:50:00,36.32,36.67,36.24,36.57,218942.87958702724,19.9486,20.1409,19.9047,20.086,218942.8796
2009-09-17 10:00:00,36.59,36.94,36.54,36.78,234878.2403770621,20.0969,20.2892,20.0695,20.2013,234878.2404
2009-09-17 10:10:00,36.79,36.88,36.67,36.67,191224.32948041745,20.2068,20.2562,20.1409,20.1409,191224.3295
2009-09-17 10:20:00,36.67,36.77,36.45,36.49,186511.05375378745,20.1409,20.1958,20.02,20.042,186511.0538
2009-09-17 10:30:00,36.49,36.63,36.45,36.48,215800.6957692739,20.042,20.1189,20.02,20.0365,215800.6958
2009-09-17 10:40:00,36.48,36.54,36.41,36.5,86297.83413758276,20.0365,20.0695,19.9981,20.0475,86297.8341
2009-09-17 10:50:00,36.52,36.54,36.28,36.33,108629.78341375828,20.0585,20.0695,19.9267,19.9541,108629.7834
2009-09-17 11:00:00,36.32,36.44,36.21,36.21,112108.62978341377,19.9486,20.0146,19.8882,19.8882,112108.6298
2009-09-17 11:10:00,36.22,36.31,36.19,36.29,71372.4610032544,19.8937,19.9431,19.8772,19.9322,71372.461
2009-09-17 11:20:00,36.29,36.45,36.29,36.44,61048.14274492201,19.9322,20.02,19.9322,20.0146,61048.1427
2009-09-17 11:30:00,36.44,36.44,36.16,36.16,70362.47334754797,20.0146,20.0146,19.8608,19.8608,70362.4733
2009-09-17 11:40:00,36.17,36.26,36.09,36.12,93928.851980698,19.8663,19.9157,19.8223,19.8388,93928.852
2009-09-17 11:50:00,36.13,36.29,36.04,36.28,117944.11401638424,19.8443,19.9322,19.7949,19.9267,117944.114
2009-09-17 12:00:00,36.27,36.31,36.14,36.21,57905.95892716866,19.9212,19.9431,19.8498,19.8882,57905.9589
2009-09-17 12:10:00,36.2,36.2,35.82,35.82,230950.5106048704,19.8827,19.8827,19.674,19.674,230950.5106
2009-09-17 12:20:00,35.82,35.89,35.73,35.88,153967.00706991358,19.674,19.7125,19.6246,19.707,153967.0071
2009-09-17 12:30:00,35.88,35.9,35.72,35.75,81472.3375603187,19.707,19.718,19.6191,19.6356,81472.3376
2009-09-17 12:40:00,35.75,35.75,35.6,35.67,153181.46111547525,19.6356,19.6356,19.5532,19.5916,153181.4611
2009-09-17 12:50:00,35.68,35.81,35.63,35.67,93367.74772752776,19.5971,19.6685,19.5697,19.5916,93367.7477
2009-09-17 13:00:00,35.66,35.77,35.61,35.72,88317.80944899561,19.5861,19.6466,19.5587,19.6191,88317.8094
2009-09-17 13:10:00,35.72,35.82,35.72,35.8,79676.80395017394,19.6191,19.674,19.6191,19.663,79676.804
2009-09-17 13:20:00,35.79,35.84,35.6,35.64,317023.90304118505,19.6575,19.685,19.5532,19.5752,317023.903
2009-09-17 13:30:00,35.62,35.7,35.56,35.62,99876.55706430254,19.5642,19.6081,19.5312,19.5642,99876.5571
2009-09-17 13:40:00,35.63,35.7,35.58,35.64,273033.3295926383,19.5697,19.6081,19.5422,19.5752,273033.3296
2009-09-17 13:50:00,35.65,35.77,35.63,35.72,198182.0222197284,19.5806,19.6466,19.5697,19.6191,198182.0222
2009-09-17 14:00:00,35.72,35.72,35.61,35.64,169229.04275614407,19.6191,19.6191,19.5587,19.5752,169229.0428
2009-09-17 14:10:00,35.64,35.64,35.56,35.57,107619.79575805184,19.5752,19.5752,19.5312,19.5367,107619.7958
2009-09-17 14:20:00,35.57,35.67,35.55,35.57,491976.2091796656,19.5367,19.5916,19.5257,19.5367,491976.2092
2009-09-17 14:30:00,35.57,35.69,35.57,35.6,88542.25115026372,19.5367,19.6026,19.5367,19.5532,88542.2512
2009-09-17 14:40:00,35.6,35.74,35.6,35.74,196947.5928627539,19.5532,19.6301,19.5532,19.6301,196947.5929
2009-09-17 14:50:00,35.74,35.76,35.64,35.64,222421.7259566828,19.6301,19.6411,19.5752,19.5752,222421.726
2009-09-17 15:00:00,35.64,35.65,35.6,35.64,113118.61743912018,19.5752,19.5806,19.5532,19.5752,113118.6174
2009-09-17 15:10:00,35.64,35.67,35.57,35.61,108517.56256312424,19.5752,19.5916,19.5367,19.5587,108517.5626
2009-09-17 15:20:00,35.6,35.66,35.57,35.6,187745.483110762,19.5532,19.5861,19.5367,19.5532,187745.4831
2009-09-17 15:30:00,35.61,35.63,35.57,35.62,132645.0454494445,19.5587,19.5697,19.5367,19.5642,132645.0454
2009-09-17 15:40:00,35.62,35.64,35.52,35.55,371563.23644933227,19.5642,19.5752,19.5092,19.5257,371563.2364
2009-09-17 15:50:00,35.54,35.69,35.52,35.64,602962.6304567389,19.5202,19.6026,19.5092,19.5752,602962.6305
2009-09-18 09:30:00,35.84,35.9,35.54,35.69,1530916.84434968,19.685,19.718,19.5202,19.6026,1530916.8443
2009-09-18 09:40:00,35.69,35.72,35.49,35.59,236673.7739872068,19.6026,19.6191,19.4928,19.5477,236673.774
2009-09-18 09:50:00,35.57,35.62,35.47,35.5,93367.74772752776,19.5367,19.5642,19.4818,19.4983,93367.7477
2009-09-18 10:00:00,35.49,35.6,35.35,35.47,116260.80125687351,19.4928,19.5532,19.4159,19.4818,116260.8013
2009-09-18 10:10:00,35.47,35.54,35.37,35.39,82594.54606665918,19.4818,19.5202,19.4269,19.4378,82594.5461
2009-09-18 10:20:00,35.39,35.47,35.35,35.4,77881.27034002918,19.4378,19.4818,19.4159,19.4433,77881.2703
2009-09-18 10:30:00,35.39,35.72,35.39,35.64,172820.10997643362,19.4378,19.6191,19.4378,19.5752,172820.11
2009-09-18 10:40:00,35.66,35.72,35.48,35.55,70362.47334754797,19.5861,19.6191,19.4873,19.5257,70362.4733
2009-09-18 10:50:00,35.55,35.64,35.54,35.61,77993.49119066322,19.5257,19.5752,19.5202,19.5587,77993.4912
2009-09-18 11:00:00,35.61,35.64,35.53,35.53,69240.26484120749,19.5587,19.5752,19.5147,19.5147,69240.2648
2009-09-18 11:10:00,35.53,35.58,35.42,35.52,69015.8231399394,19.5147,19.5422,19.4543,19.5092,69015.8231
2009-09-18 11:20:00,35.49,35.49,35.25,35.25,63965.88486140725,19.4928,19.4928,19.3609,19.3609,63965.8849
2009-09-18 11:30:00,35.24,35.31,35.14,35.14,77207.94523622488,19.3555,19.3939,19.3005,19.3005,77207.9452
2009-09-18 11:40:00,35.16,35.29,35.16,35.23,43205.027494108406,19.3115,19.3829,19.3115,19.35,43205.0275
2009-09-18 11:50:00,35.23,35.25,35.07,35.07,48703.84917517674,19.35,19.3609,19.2621,19.2621,48703.8492
2009-09-18 12:00:00,35.06,35.08,34.98,35.06,81023.45415778251,19.2566,19.2676,19.2126,19.2566,81023.4542
2009-09-18 12:10:00,35.06,35.23,35.04,35.2,50836.04533722365,19.2566,19.35,19.2456,19.3335,50836.0453
2009-09-18 12:20:00,35.2,35.22,35.11,35.11,181685.55717652332,19.3335,19.3445,19.2841,19.2841,181685.5572
2009-09-18 12:30:00,35.14,35.23,35.12,35.17,132869.4871507126,19.3005,19.35,19.2895,19.317,132869.4872
2009-09-18 12:40:00,35.19,35.25,35.14,35.24,76983.50353495679,19.328,19.3609,19.3005,19.3555,76983.5035
2009-09-18 12:50:00,35.25,35.36,35.23,35.31,76422.39928178655,19.3609,19.4214,19.35,19.3939,76422.3993
2009-09-18 13:00:00,35.3,35.38,35.29,35.38,48591.6283245427,19.3884,19.4323,19.3829,19.4323,48591.6283
2009-09-18 13:10:00,35.37,35.38,35.18,35.19,88542.25115026372,19.4269,19.4323,19.3225,19.328,88542.2512
2009-09-18 13:20:00,35.19,35.29,35.14,35.29,57457.07552463248,19.328,19.3829,19.3005,19.3829,57457.0755
2009-09-18 13:30:00,35.29,35.3,35.18,35.19,42419.48153967007,19.3829,19.3884,19.3225,19.328,42419.4815
2009-09-18 13:40:00,35.19,35.26,35.14,35.23,128043.99057344854,19.328,19.3664,19.3005,19.35,128043.9906
2009-09-18 13:50:00,35.23,35.23,35.13,35.14,46908.31556503198,19.35,19.35,19.295,19.3005,46908.3156
2009-09-18 14:00:00,35.14,35.19,35.09,35.12,68118.05633486701,19.3005,19.328,19.2731,19.2895,68118.0563
2009-09-18 14:10:00,35.12,35.17,35.03,35.12,124340.70250252496,19.2895,19.317,19.2401,19.2895,124340.7025
2009-09-18 14:20:00,35.13,35.17,35.04,35.06,105487.59959600492,19.295,19.317,19.2456,19.2566,105487.5996
2009-09-18 14:30:00,35.05,35.09,34.96,34.98,105599.820446639,19.2511,19.2731,19.2017,19.2126,105599.8204
2009-09-18 14:40:00,34.98,35.02,34.95,35.01,110200.87532263494,19.2126,19.2346,19.1962,19.2291,110200.8753
2009-09-18 14:50:00,35.0,35.1,34.98,34.99,53753.787453708894,19.2236,19.2786,19.2126,19.2181,53753.7875
2009-09-18 15:00:00,34.99,35.09,34.99,35.03,118505.21826955448,19.2181,19.2731,19.2181,19.2401,118505.2183
2009-09-18 15:10:00,35.03,35.17,35.02,35.14,101447.6489731792,19.2401,19.317,19.2346,19.3005,101447.649
2009-09-18 15:20:00,35.13,35.25,35.13,35.19,389855.2351026821,19.295,19.3609,19.295,19.328,389855.2351
2009-09-18 15:30:00,35.19,35.23,35.1,35.1,139602.73818875547,19.328,19.35,19.2786,19.2786,139602.7382
2009-09-18 15:40:00,35.1,35.12,35.05,35.08,366513.2981708001,19.2786,19.2895,19.2511,19.2676,366513.2982
2009-09-18 15:50:00,35.07,35.12,34.95,35.03,525193.5809673438,19.2621,19.2895,19.1962,19.2401,525193.581
2009-09-21 09:30:00,34.66,34.74,34.16,34.24,308158.45584109524,19.0369,19.0808,18.7623,18.8062,308158.4558
2009-09-21 09:40:00,34.24,34.39,34.13,34.18,204466.3898552351,18.8062,18.8886,18.7458,18.7733,204466.3899
2009-09-21 09:50:00,34.19,34.2,33.8,33.96,230726.06890360228,18.7787,18.7842,18.5645,18.6524,230726.0689
2009-09-21 10:00:00,33.93,33.95,33.83,33.91,245427.0003366625,18.6359,18.6469,18.581,18.625,245427.0003
2009-09-21 10:10:00,33.88,34.1,33.85,33.94,189316.57501963864,18.6085,18.7293,18.592,18.6414,189316.575
2009-09-21 10:20:00,33.95,34.1,33.95,34.03,112557.51318594994,18.6469,18.7293,18.6469,18.6909,112557.5132
2009-09-21 10:30:00,34.02,34.09,33.91,33.98,136123.89181909998,18.6854,18.7238,18.625,18.6634,136123.8918
2009-09-21 10:40:00,33.99,34.13,33.95,34.11,63517.001458871055,18.6689,18.7458,18.6469,18.7348,63517.0015
2009-09-21 10:50:00,34.14,34.17,34.0,34.16,58915.9465828751,18.7513,18.7678,18.6744,18.7623,58915.9466
2009-09-21 11:00:00,34.15,34.17,34.07,34.17,77207.94523622488,18.7568,18.7678,18.7128,18.7678,77207.9452
2009-09-21 11:10:00,34.16,34.29,34.16,34.2,89888.90135787228,18.7623,18.8337,18.7623,18.7842,89888.9014
2009-09-21 11:20:00,34.22,34.22,34.15,34.17,58691.504881607,18.7952,18.7952,18.7568,18.7678,58691.5049
2009-09-21 11:30:00,34.17,34.33,34.17,34.31,62955.897205700814,18.7678,18.8556,18.7678,18.8447,62955.8972
2009-09-21 11:40:00,34.29,34.35,34.27,34.3,55998.20446638985,18.8337,18.8666,18.8227,18.8392,55998.2045
2009-09-21 11:50:00,34.29,34.35,34.29,34.32,60374.81764111772,18.8337,18.8666,18.8337,18.8501,60374.8176
2009-09-21 12:00:00,34.33,34.33,34.29,34.29,35125.12624845696,18.8556,18.8556,18.8337,18.8337,35125.1262
2009-09-21 12:10:00,34.29,34.35,34.21,34.24,61945.90954999439,18.8337,18.8666,18.7897,18.8062,61945.9095
2009-09-21 12:20:00,34.23,34.29,34.23,34.26,37930.64751430816,18.8007,18.8337,18.8007,18.8172,37930.6475
2009-09-21 12:30:00,34.26,34.35,34.25,34.33,29514.08371675457,18.8172,18.8666,18.8117,18.8556,29514.0837
2009-09-21 12:40:00,34.35,34.41,34.26,34.26,60935.92189428795,18.8666,18.8996,18.8172,18.8172,60935.9219
2009-09-21 12:50:00,34.25,34.3,34.22,34.24,52519.35809673437,18.8117,18.8392,18.7952,18.8062,52519.3581
2009-09-21 13:00:00,34.24,34.29,34.24,34.28,61160.36359555605,18.8062,18.8337,18.8062,18.8282,61160.3636
2009-09-21 13:10:00,34.29,34.34,34.29,34.33,67444.73123106273,18.8337,18.8611,18.8337,18.8556,67444.7312
2009-09-21 13:20:00,34.33,34.4,34.33,34.39,58130.40062843676,18.8556,18.8941,18.8556,18.8886,58130.4006
2009-09-21 13:30:00,34.4,34.45,34.36,34.4,67444.73123106273,18.8941,18.9215,18.8721,18.8941,67444.7312
2009-09-21 13:40:00,34.4,34.41,34.36,34.37,56671.529570194136,18.8941,18.8996,18.8721,18.8776,56671.5296
2009-09-21 13:50:00,34.37,34.41,34.32,34.33,49264.95342834698,18.8776,18.8996,18.8501,18.8556,49264.9534
2009-09-21 14:00:00,34.33,34.39,34.24,34.29,97632.14005162158,18.8556,18.8886,18.8062,18.8337,97632.1401
2009-09-21 14:10:00,34.28,34.31,34.23,34.3,118954.10167209066,18.8282,18.8447,18.8007,18.8392,118954.1017
2009-09-21 14:20:00,34.3,34.33,34.26,34.26,88654.47200089776,18.8392,18.8556,18.8172,18.8172,88654.472
2009-09-21 14:30:00,34.27,34.33,34.22,34.24,114465.26764672875,18.8227,18.8556,18.7952,18.8062,114465.2676
2009-09-21 14:40:00,34.24,34.38,34.23,34.36,164403.54617888003,18.8062,18.8831,18.8007,18.8721,164403.5462
2009-09-21 14:50:00,34.37,34.41,34.24,34.24,143306.02625967903,18.8776,18.8996,18.8062,18.8062,143306.0263
2009-09-21 15:00:00,34.24,34.37,34.24,34.33,160812.4789585905,18.8062,18.8776,18.8062,18.8556,160812.479
2009-09-21 15:10:00,34.33,34.43,34.28,34.4,354169.0046010549,18.8556,18.9106,18.8282,18.8941,354169.0046
2009-09-21 15:20:00,34.39,34.42,34.33,34.33,188418.80821456623,18.8886,18.9051,18.8556,18.8556,188418.8082
2009-09-21 15:30:00,34.33,34.33,34.08,34.14,329704.85916283244,18.8556,18.8556,18.7183,18.7513,329704.8592
2009-09-21 15:40:00,34.15,34.19,34.02,34.02,223319.4927617552,18.7568,18.7787,18.6854,18.6854,223319.4928
2009-09-21 15:50:00,34.01,34.13,33.99,34.08,595892.7168667938,18.6799,18.7458,18.6689,18.7183,595892.7169
2009-09-22 09:30:00,34.56,34.74,34.48,34.72,299293.0086410055,18.982,19.0808,18.938,19.0698,299293.0086
2009-09-22 09:40:00,34.71,34.72,34.34,34.41,403209.51632813376,19.0644,19.0698,18.8611,18.8996,403209.5163
2009-09-22 09:50:00,34.41,34.56,34.35,34.39,284143.193805409,18.8996,18.982,18.8666,18.8886,284143.1938
2009-09-22 10:00:00,34.39,34.56,34.26,34.55,137807.2045786107,18.8886,18.982,18.8172,18.9765,137807.2046
2009-09-22 10:10:00,34.55,34.66,34.44,34.54,86858.938390753,18.9765,19.0369,18.9161,18.971,86858.9384
2009-09-22 10:20:00,34.52,34.63,34.4,34.57,124116.26080125688,18.96,19.0204,18.8941,18.9875,124116.2608
2009-09-22 10:30:00,34.57,34.57,34.46,34.56,124340.70250252496,18.9875,18.9875,18.927,18.982,124340.7025
2009-09-22 10:40:00,34.56,34.67,34.56,34.65,61945.90954999439,18.982,19.0424,18.982,19.0314,61945.9095
2009-09-22 10:50:00,34.64,34.69,34.6,34.63,82482.32521602513,19.0259,19.0534,19.0039,19.0204,82482.3252
2009-09-22 11:00:00,34.63,34.67,34.59,34.65,84053.4171249018,19.0204,19.0424,18.9984,19.0314,84053.4171
2009-09-22 11:10:00,34.65,34.77,34.63,34.76,99652.11536303443,19.0314,19.0973,19.0204,19.0918,99652.1154
2009-09-22 11:20:00,34.76,34.79,34.74,34.74,87868.92604645943,19.0918,19.1083,19.0808,19.0808,87868.926
2009-09-22 11:30:00,34.74,34.84,34.74,34.82,131971.7203456402,19.0808,19.1358,19.0808,19.1248,131971.7203
2009-09-22 11:40:00,34.82,34.88,34.81,34.87,102345.4157782516,19.1248,19.1577,19.1193,19.1522,102345.4158
2009-09-22 11:50:00,34.88,34.98,34.87,34.98,92133.31837055324,19.1577,19.2126,19.1522,19.2126,92133.3184
2009-09-22 12:00:00,34.98,35.09,34.97,35.04,171024.57636628885,19.2126,19.2731,19.2072,19.2456,171024.5764
2009-09-22 12:10:00,35.04,35.12,35.0,35.01,98978.79025923015,19.2456,19.2895,19.2236,19.2291,98978.7903
2009-09-22 12:20:00,35.02,35.08,34.95,35.08,106048.70384917516,19.2346,19.2676,19.1962,19.2676,106048.7038
2009-09-22 12:30:00,35.08,35.14,35.04,35.05,98866.56940859611,19.2676,19.3005,19.2456,19.2511,98866.5694
2009-09-22 12:40:00,35.04,35.06,34.99,34.99,54202.67085624509,19.2456,19.2566,19.2181,19.2181,54202.6709
2009-09-22 12:50:00,35.0,35.04,34.92,34.92,58130.40062843676,19.2236,19.2456,19.1797,19.1797,58130.4006
2009-09-22 13:00:00,34.94,35.02,34.92,35.01,92918.86432499158,19.1907,19.2346,19.1797,19.2291,92918.8643
2009-09-22 13:10:00,35.01,35.05,34.83,34.88,103692.06598586016,19.2291,19.2511,19.1303,19.1577,103692.066
2009-09-22 13:20:00,34.88,34.89,34.79,34.84,61272.5844461901,19.1577,19.1632,19.1083,19.1358,61272.5844
2009-09-22 13:30:00,34.85,34.85,34.69,34.69,51509.37044102794,19.1412,19.1412,19.0534,19.0534,51509.3704
2009-09-22 13:40:00,34.69,34.88,34.68,34.87,50162.72023341936,19.0534,19.1577,19.0479,19.1522,50162.7202
2009-09-22 13:50:00,34.88,34.9,34.82,34.82,68454.71888676916,19.1577,19.1687,19.1248,19.1248,68454.7189
2009-09-22 14:00:00,34.82,34.9,34.82,34.85,61384.80529682415,19.1248,19.1687,19.1248,19.1412,61384.8053
2009-09-22 14:10:00,34.84,34.85,34.72,34.72,167321.28829536526,19.1358,19.1412,19.0698,19.0698,167321.2883
2009-09-22 14:20:00,34.73,34.78,34.7,34.76,84390.07967680394,19.0753,19.1028,19.0589,19.0918,84390.0797
2009-09-22 14:30:00,34.76,34.79,34.67,34.71,100325.44046683871,19.0918,19.1083,19.0424,19.0644,100325.4405
2009-09-22 14:40:00,34.72,34.78,34.7,34.73,52407.13724610032,19.0698,19.1028,19.0589,19.0753,52407.1372
2009-09-22 14:50:00,34.73,34.76,34.65,34.71,90562.22646167658,19.0753,19.0918,19.0314,19.0644,90562.2265
2009-09-22 15:00:00,34.72,34.73,34.57,34.62,118280.77656828638,19.0698,19.0753,18.9875,19.0149,118280.7766
2009-09-22 15:10:00,34.61,34.62,34.47,34.53,149478.17304455166,19.0094,19.0149,18.9325,18.9655,149478.173
2009-09-22 15:20:00,34.54,34.65,34.53,34.62,149365.95219391762,18.971,19.0314,18.9655,19.0149,149365.9522
2009-09-22 15:30:00,34.62,34.63,34.53,34.57,141510.49264953428,19.0149,19.0204,18.9655,18.9875,141510.4926
2009-09-22 15:40:00,34.57,34.6,34.45,34.57,418247.11031309614,18.9875,19.0039,18.9215,18.9875,418247.1103
2009-09-22 15:50:00,34.57,34.6,34.48,34.57,835933.1163730221,18.9875,19.0039,18.938,18.9875,835933.1164
2009-09-23 09:30:00,34.4,34.74,34.14,34.41,216698.4625743463,18.8941,19.0808,18.7513,18.8996,216698.4626
2009-09-23 09:40:00,34.41,34.57,34.28,34.57,146335.98922679832,18.8996,18.9875,18.8282,18.9875,146335.9892
2009-09-23 09:50:00,34.58,34.61,34.4,34.42,140388.2841431938,18.993,19.0094,18.8941,18.9051,140388.2841
2009-09-23 10:00:00,34.42,34.59,34.35,34.57,81696.7792615868,18.9051,18.9984,18.8666,18.9875,81696.7793
2009-09-23 10:10:00,34.57,34.6,34.49,34.57,119515.2059252609,18.9875,19.0039,18.9435,18.9875,119515.2059
2009-09-23 10:20:00,34.56,34.57,34.48,34.53,92806.64347435754,18.982,18.9875,18.938,18.9655,92806.6435
2009-09-23 10:30:00,34.51,34.57,34.26,34.28,93255.52687689372,18.9545,18.9875,18.8172,18.8282,93255.5269
2009-09-23 10:40:00,34.3,34.38,34.17,34.23,135113.90416339354,18.8392,18.8831,18.7678,18.8007,135113.9042
2009-09-23 10:50:00,34.23,34.31,34.18,34.3,52856.02064863651,18.8007,18.8447,18.7733,18.8392,52856.0206
2009-09-23 11:00:00,34.29,34.3,34.22,34.25,57008.19212209628,18.8337,18.8392,18.7952,18.8117,57008.1921
2009-09-23 11:10:00,34.24,34.27,34.24,34.25,60935.92189428795,18.8062,18.8227,18.8062,18.8117,60935.9219
2009-09-23 11:20:00,34.25,34.3,34.21,34.29,136011.67096846594,18.8117,18.8392,18.7897,18.8337,136011.671
2009-09-23 11:30:00,34.29,34.45,34.28,34.38,175288.96869038267,18.8337,18.9215,18.8282,18.8831,175288.9687
2009-09-23 11:40:00,34.38,34.44,34.29,34.39,69913.58994501177,18.8831,18.9161,18.8337,18.8886,69913.5899
2009-09-23 11:50:00,34.38,34.54,34.38,34.53,64078.105712041295,18.8831,18.971,18.8831,18.9655,64078.1057
2009-09-23 12:00:00,34.52,34.54,34.48,34.53,72719.11121086297,18.96,18.971,18.938,18.9655,72719.1112
2009-09-23 12:10:00,34.53,34.55,34.49,34.51,49040.51172707889,18.9655,18.9765,18.9435,18.9545,49040.5117
2009-09-23 12:20:00,34.51,34.62,34.49,34.62,47020.53641566603,18.9545,19.0149,18.9435,19.0149,47020.5364
2009-09-23 12:30:00,34.61,34.71,34.53,34.67,154976.99472562002,19.0094,19.0644,18.9655,19.0424,154976.9947
2009-09-23 12:40:00,34.67,34.74,34.67,34.73,35910.67220289529,19.0424,19.0808,19.0424,19.0753,35910.6722
2009-09-23 12:50:00,34.72,34.75,34.68,34.74,31982.942430703624,19.0698,19.0863,19.0479,19.0808,31982.9424
2009-09-23 13:00:00,34.74,34.74,34.65,34.7,47918.30322073841,19.0808,19.0808,19.0314,19.0589,47918.3032
2009-09-23 13:10:00,34.69,34.7,34.59,34.61,90001.12220850633,19.0534,19.0589,18.9984,19.0094,90001.1222
2009-09-23 13:20:00,34.6,34.6,34.52,34.56,45561.66535742341,19.0039,19.0039,18.96,18.982,45561.6654
2009-09-23 13:30:00,34.56,34.6,34.52,34.57,44776.119402985074,18.982,19.0039,18.96,18.9875,44776.1194
2009-09-23 13:40:00,34.57,34.68,34.57,34.66,62058.13040062843,18.9875,19.0479,18.9875,19.0369,62058.1304
2009-09-23 13:50:00,34.67,34.71,34.61,34.65,67444.73123106273,19.0424,19.0644,19.0094,19.0314,67444.7312
2009-09-23 14:00:00,34.65,34.65,34.57,34.59,57681.51722590057,19.0314,19.0314,18.9875,18.9984,57681.5172
2009-09-23 14:10:00,34.59,34.87,34.52,34.74,132083.94119627427,18.9984,19.1522,18.96,19.0808,132083.9412
2009-09-23 14:20:00,34.74,34.86,34.62,34.78,66322.52272472225,19.0808,19.1467,19.0149,19.1028,66322.5227
2009-09-23 14:30:00,34.78,34.9,34.73,34.76,141173.83009763213,19.1028,19.1687,19.0753,19.0918,141173.8301
2009-09-23 14:40:00,34.79,34.82,34.74,34.81,105599.820446639,19.1083,19.1248,19.0808,19.1193,105599.8204
2009-09-23 14:50:00,34.81,34.89,34.61,34.64,177757.8274043317,19.1193,19.1632,19.0094,19.0259,177757.8274
2009-09-23 15:00:00,34.65,34.78,34.65,34.72,169565.70530804622,19.0314,19.1028,19.0314,19.0698,169565.7053
2009-09-23 15:10:00,34.73,34.73,34.44,34.57,186847.7163056896,19.0753,19.0753,18.9161,18.9875,186847.7163
2009-09-23 15:20:00,34.57,34.61,34.38,34.42,181573.3363258893,18.9875,19.0094,18.8831,18.9051,181573.3363
2009-09-23 15:30:00,34.41,34.42,34.16,34.27,260240.15262035685,18.8996,18.9051,18.7623,18.8227,260240.1526
2009-09-23 15:40:00,34.27,34.28,33.84,33.95,628212.3218493996,18.8227,18.8282,18.5865,18.6469,628212.3218
2009-09-23 15:50:00,33.95,33.95,33.58,33.59,1163393.5585231734,18.6469,18.6469,18.4437,18.4492,1163393.5585
2009-09-24 09:30:00,33.58,33.92,33.58,33.75,345640.21995286725,18.4437,18.6304,18.4437,18.5371,345640.22
2009-09-24 09:40:00,33.75,33.84,33.67,33.8,292110.87420042645,18.5371,18.5865,18.4931,18.5645,292110.8742
2009-09-24 09:50:00,33.8,33.82,33.67,33.77,273931.0963977107,18.5645,18.5755,18.4931,18.5481,273931.0964
2009-09-24 10:00:00,33.75,33.78,33.1,33.34,306811.8056334867,18.5371,18.5536,18.1801,18.3119,306811.8056
2009-09-24 10:10:00,33.33,33.43,33.15,33.31,196162.0469083156,18.3064,18.3613,18.2075,18.2954,196162.0469
2009-09-24 10:20:00,33.33,33.51,33.3,33.5,205364.15666030743,18.3064,18.4053,18.2899,18.3998,205364.1567
2009-09-24 10:30:00,33.5,33.51,33.17,33.2,178206.7108068679,18.3998,18.4053,18.2185,18.235,178206.7108
2009-09-24 10:40:00,33.21,33.23,33.1,33.14,190663.22522724725,18.2405,18.2515,18.1801,18.202,190663.2252
2009-09-24 10:50:00,33.14,33.24,33.02,33.15,173156.77252833574,18.202,18.257,18.1361,18.2075,173156.7725
2009-09-24 11:00:00,33.15,33.19,33.09,33.12,104589.83279093256,18.2075,18.2295,18.1746,18.1911,104589.8328
2009-09-24 11:10:00,33.13,33.27,33.13,33.24,109190.88766692852,18.1965,18.2734,18.1965,18.257,109190.8877
2009-09-24 11:20:00,33.24,33.25,33.05,33.16,147009.31433060262,18.257,18.2625,18.1526,18.213,147009.3143
2009-09-24 11:30:00,33.17,33.2,33.06,33.09,101335.42812254516,18.2185,18.235,18.1581,18.1746,101335.4281
2009-09-24 11:40:00,33.09,33.18,33.03,33.17,172595.66827516552,18.1746,18.224,18.1416,18.2185,172595.6683
2009-09-24 11:50:00,33.18,33.18,32.97,33.06,91347.77241611492,18.224,18.224,18.1087,18.1581,91347.7724
2009-09-24 12:00:00,33.07,33.14,33.05,33.14,116934.1263606778,18.1636,18.202,18.1526,18.202,116934.1264
2009-09-24 12:10:00,33.14,33.17,33.1,33.17,83492.31287173157,18.202,18.2185,18.1801,18.2185,83492.3129
2009-09-24 12:20:00,33.17,33.18,33.08,33.12,162495.79171810122,18.2185,18.224,18.1691,18.1911,162495.7917
2009-09-24 12:30:00,33.1,33.13,33.08,33.13,109527.55021883066,18.1801,18.1965,18.1691,18.1965,109527.5502
2009-09-24 12:40:00,33.13,33.14,33.1,33.12,83267.87117046346,18.1965,18.202,18.1801,18.1911,83267.8712
2009-09-24 12:50:00,33.11,33.18,33.08,33.11,263718.99899001233,18.1856,18.224,18.1691,18.1856,263718.999
2009-09-24 13:00:00,33.11,33.17,33.08,33.1,165413.53383458644,18.1856,18.2185,18.1691,18.1801,165413.5338
2009-09-24 13:10:00,33.1,33.14,32.97,32.97,226461.6765795085,18.1801,18.202,18.1087,18.1087,226461.6766
2009-09-24 13:20:00,32.97,33.12,32.97,33.08,144652.67646728762,18.1087,18.1911,18.1087,18.1691,144652.6765
2009-09-24 13:30:00,33.08,33.15,33.02,33.1,98529.90685669395,18.1691,18.2075,18.1361,18.1801,98529.9069
2009-09-24 13:40:00,33.1,33.13,32.94,33.08,144652.67646728762,18.1801,18.1965,18.0922,18.1691,144652.6765
2009-09-24 13:50:00,33.07,33.07,32.89,32.99,153967.00706991358,18.1636,18.1636,18.0647,18.1196,153967.0071
2009-09-24 14:00:00,33.01,33.04,32.89,32.89,84502.300527438,18.1306,18.1471,18.0647,18.0647,84502.3005
2009-09-24 14:10:00,32.91,32.93,32.76,32.89,126697.34036583996,18.0757,18.0867,17.9933,18.0647,126697.3404
2009-09-24 14:20:00,32.88,32.88,32.75,32.76,104365.39108966444,18.0592,18.0592,17.9878,17.9933,104365.3911
2009-09-24 14:30:00,32.77,32.85,32.72,32.84,168106.8342498036,17.9988,18.0428,17.9714,18.0373,168106.8342
2009-09-24 14:40:00,32.84,32.84,32.73,32.79,190775.4460778813,18.0373,18.0373,17.9768,18.0098,190775.4461
2009-09-24 14:50:00,32.8,33.0,32.79,32.98,200763.1017843116,18.0153,18.1251,18.0098,18.1142,200763.1018
2009-09-24 15:00:00,32.98,33.08,32.97,33.02,236000.4488834025,18.1142,18.1691,18.1087,18.1361,236000.4489
2009-09-24 15:10:00,33.02,33.16,32.97,33.06,255863.539445629,18.1361,18.213,18.1087,18.1581,255863.5394
2009-09-24 15:20:00,33.06,33.12,32.97,33.02,179216.69846257434,18.1581,18.1911,18.1087,18.1361,179216.6985
2009-09-24 15:30:00,33.02,33.16,32.97,33.1,332734.82212995173,18.1361,18.213,18.1087,18.1801,332734.8221
2009-09-24 15:40:00,33.1,33.2,33.05,33.12,285938.7274155538,18.1801,18.235,18.1526,18.1911,285938.7274
2009-09-24 15:50:00,33.13,33.19,33.06,33.1,752889.6869038267,18.1965,18.2295,18.1581,18.1801,752889.6869
2009-09-25 09:30:00,32.85,33.07,32.75,32.94,226686.1182807765,18.0428,18.1636,17.9878,18.0922,226686.1183
2009-09-25 09:40:00,32.96,33.28,32.86,33.16,214902.9289642016,18.1032,18.2789,18.0482,18.213,214902.929
2009-09-25 09:50:00,33.16,33.36,33.12,33.2,166535.74234092692,18.213,18.3229,18.1911,18.235,166535.7423
2009-09-25 10:00:00,33.18,33.42,33.03,33.41,134889.46246212546,18.224,18.3558,18.1416,18.3503,134889.4625
2009-09-25 10:10:00,33.41,33.51,33.31,33.39,156548.0866344967,18.3503,18.4053,18.2954,18.3393,156548.0866
2009-09-25 10:20:00,33.39,33.53,33.36,33.51,127931.7697228145,18.3393,18.4162,18.3229,18.4053,127931.7697
2009-09-25 10:30:00,33.51,33.56,33.34,33.34,127034.00291774212,18.4053,18.4327,18.3119,18.3119,127034.0029
2009-09-25 10:40:00,33.34,33.46,33.28,33.31,112445.2923353159,18.3119,18.3778,18.2789,18.2954,112445.2923
2009-09-25 10:50:00,33.31,33.4,33.26,33.28,77432.38693749298,18.2954,18.3448,18.2679,18.2789,77432.3869
2009-09-25 11:00:00,33.28,33.28,33.14,33.21,117046.34721131186,18.2789,18.2789,18.202,18.2405,117046.3472
2009-09-25 11:10:00,33.19,33.29,33.08,33.26,85512.28818314442,18.2295,18.2844,18.1691,18.2679,85512.2882
2009-09-25 11:20:00,33.24,33.31,33.13,33.25,70250.25249691392,18.257,18.2954,18.1965,18.2625,70250.2525
2009-09-25 11:30:00,33.26,33.26,33.14,33.24,42980.58579284031,18.2679,18.2679,18.202,18.257,42980.5858
2009-09-25 11:40:00,33.23,33.31,33.2,33.26,95051.06048703849,18.2515,18.2954,18.235,18.2679,95051.0605
2009-09-25 11:50:00,33.26,33.31,33.13,33.21,83043.42946919537,18.2679,18.2954,18.1965,18.2405,83043.4295
2009-09-25 12:00:00,33.18,33.3,33.17,33.27,73167.99461339916,18.224,18.2899,18.2185,18.2734,73167.9946
2009-09-25 12:10:00,33.26,33.28,33.01,33.11,133206.14970261473,18.2679,18.2789,18.1306,18.1856,133206.1497
2009-09-25 12:20:00,33.1,33.16,33.01,33.01,115587.47615306923,18.1801,18.213,18.1306,18.1306,115587.4762
2009-09-25 12:30:00,33.02,33.19,33.01,33.1,83716.75457299966,18.1361,18.2295,18.1306,18.1801,83716.7546
2009-09-25 12:40:00,33.1,33.14,33.07,33.1,51172.7078891258,18.1801,18.202,18.1636,18.1801,51172.7079
2009-09-25 12:50:00,33.1,33.13,32.98,32.98,54090.45000561104,18.1801,18.1965,18.1142,18.1142,54090.45
2009-09-25 13:00:00,32.99,32.99,32.81,32.82,76871.28268432274,18.1196,18.1196,18.0208,18.0263,76871.2827
2009-09-25 13:10:00,32.81,32.85,32.76,32.77,67220.28952979464,18.0208,18.0428,17.9933,17.9988,67220.2895
2009-09-25 13:20:00,32.77,32.93,32.73,32.91,81247.89585905061,17.9988,18.0867,17.9768,18.0757,81247.8959
2009-09-25 13:30:00,32.9,32.98,32.85,32.89,80911.23330714846,18.0702,18.1142,18.0428,18.0647,80911.2333
2009-09-25 13:40:00,32.9,33.03,32.9,33.01,50948.2661878577,18.0702,18.1416,18.0702,18.1306,50948.2662
2009-09-25 13:50:00,33.0,33.16,32.96,33.16,103018.74088205588,18.1251,18.213,18.1032,18.213,103018.7409
2009-09-25 14:00:00,33.16,33.24,33.08,33.09,83604.53372236561,18.213,18.257,18.1691,18.1746,83604.5337
2009-09-25 14:10:00,33.08,33.15,32.98,33.06,77993.49119066322,18.1691,18.2075,18.1142,18.1581,77993.4912
2009-09-25 14:20:00,33.06,33.08,32.96,32.97,57344.85467399842,18.1581,18.1691,18.1032,18.1087,57344.8547
2009-09-25 14:30:00,32.95,33.01,32.9,32.99,94377.7353832342,18.0977,18.1306,18.0702,18.1196,94377.7354
2009-09-25 14:40:00,32.99,33.02,32.92,32.97,62058.13040062843,18.1196,18.1361,18.0812,18.1087,62058.1304
2009-09-25 14:50:00,32.95,33.16,32.94,33.11,124565.14420379304,18.0977,18.213,18.0922,18.1856,124565.1442
2009-09-25 15:00:00,33.11,33.13,33.02,33.04,92694.42262372348,18.1856,18.1965,18.1361,18.1471,92694.4226
2009-09-25 15:10:00,33.04,33.09,32.97,33.03,99203.23196049826,18.1471,18.1746,18.1087,18.1416,99203.232
2009-09-25 15:20:00,33.02,33.12,33.0,33.06,117944.11401638424,18.1361,18.1911,18.1251,18.1581,117944.114
2009-09-25 15:30:00,33.06,33.09,32.97,33.0,141510.49264953428,18.1581,18.1746,18.1087,18.1251,141510.4926
2009-09-25 15:40:00,32.99,33.0,32.83,32.93,313432.8358208955,18.1196,18.1251,18.0318,18.0867,313432.8358
2009-09-25 15:50:00,32.93,33.02,32.79,32.89,572438.5590842778,18.0867,18.1361,18.0098,18.0647,572438.5591
2009-09-28 09:30:00,33.14,33.33,32.98,33.24,170351.25126248455,18.202,18.3064,18.1142,18.257,170351.2513
2009-09-28 09:40:00,33.26,33.55,32.91,33.55,95275.50218830658,18.2679,18.4272,18.0757,18.4272,95275.5022
2009-09-28 09:50:00,33.55,33.74,33.53,33.73,206486.365166648,18.4272,18.5316,18.4162,18.5261,206486.3652
2009-09-28 10:00:00,33.73,33.91,33.72,33.87,146560.43092806643,18.5261,18.625,18.5206,18.603,146560.4309
2009-09-28 10:10:00,33.86,33.88,33.68,33.74,86410.05498821681,18.5975,18.6085,18.4986,18.5316,86410.055
2009-09-28 10:20:00,33.74,33.78,33.68,33.73,124340.70250252496,18.5316,18.5536,18.4986,18.5261,124340.7025
2009-09-28 10:30:00,33.73,33.87,33.71,33.79,152283.69431040288,18.5261,18.603,18.5151,18.559,152283.6943
2009-09-28 10:40:00,33.81,33.9,33.75,33.78,59364.829985411285,18.57,18.6195,18.5371,18.5536,59364.83
2009-09-28 10:50:00,33.78,33.91,33.77,33.88,61833.68869936034,18.5536,18.625,18.5481,18.6085,61833.6887
2009-09-28 11:00:00,33.89,34.1,33.88,34.07,90225.56390977444,18.614,18.7293,18.6085,18.7128,90225.5639
2009-09-28 11:10:00,34.07,34.09,33.94,33.95,63741.44316013915,18.7128,18.7238,18.6414,18.6469,63741.4432
2009-09-28 11:20:00,33.95,34.08,33.93,34.08,62619.234653798674,18.6469,18.7183,18.6359,18.7183,62619.2347
2009-09-28 11:30:00,34.08,34.15,34.08,34.1,53641.56660307485,18.7183,18.7568,18.7183,18.7293,53641.5666
2009-09-28 11:40:00,34.1,34.24,34.08,34.24,76310.1784311525,18.7293,18.8062,18.7183,18.8062,76310.1784
2009-09-28 11:50:00,34.24,34.27,34.2,34.22,48254.96577264056,18.8062,18.8227,18.7842,18.7952,48254.9658
2009-09-28 12:00:00,34.21,34.31,34.2,34.26,43878.352597912686,18.7897,18.8447,18.7842,18.8172,43878.3526
2009-09-28 12:10:00,34.28,34.3,34.23,34.27,39165.07687128268,18.8282,18.8392,18.8007,18.8227,39165.0769
2009-09-28 12:20:00,34.27,34.29,34.24,34.25,37481.76411177197,18.8227,18.8337,18.8062,18.8117,37481.7641
2009-09-28 12:30:00,34.26,34.26,34.22,34.23,35237.34709909101,18.8172,18.8172,18.7952,18.8007,35237.3471
2009-09-28 12:40:00,34.24,34.31,34.2,34.28,43766.13174727864,18.8062,18.8447,18.7842,18.8282,43766.1317
2009-09-28 12:50:00,34.29,34.3,34.19,34.21,46683.87386376388,18.8337,18.8392,18.7787,18.7897,46683.8739
2009-09-28 13:00:00,34.23,34.25,34.21,34.24,45898.32790932555,18.8007,18.8117,18.7897,18.8062,45898.3279
2009-09-28 13:10:00,34.24,34.28,34.22,34.24,40175.06452698911,18.8062,18.8282,18.7952,18.8062,40175.0645
2009-09-28 13:20:00,34.24,34.35,34.2,34.35,76085.7367298844,18.8062,18.8666,18.7842,18.8666,76085.7367
2009-09-28 13:30:00,34.35,34.41,34.31,34.41,61721.46784872629,18.8666,18.8996,18.8447,18.8996,61721.4678
2009-09-28 13:40:00,34.41,34.53,34.41,34.51,100549.88216810682,18.8996,18.9655,18.8996,18.9545,100549.8822
2009-09-28 13:50:00,34.49,34.53,34.42,34.44,78554.59544383346,18.9435,18.9655,18.9051,18.9161,78554.5954
2009-09-28 14:00:00,34.44,34.51,34.43,34.45,65761.41847155201,18.9161,18.9545,18.9106,18.9215,65761.4185
2009-09-28 14:10:00,34.45,34.52,34.4,34.51,105712.04129727304,18.9215,18.96,18.8941,18.9545,105712.0413
2009-09-28 14:20:00,34.5,34.65,34.49,34.6,116821.90551004375,18.949,19.0314,18.9435,19.0039,116821.9055
2009-09-28 14:30:00,34.6,34.6,34.48,34.52,214229.60386039724,19.0039,19.0039,18.938,18.96,214229.6039
2009-09-28 14:40:00,34.53,34.56,34.49,34.55,117046.34721131186,18.9655,18.982,18.9435,18.9765,117046.3472
2009-09-28 14:50:00,34.54,34.61,34.51,34.52,124228.48165189092,18.971,19.0094,18.9545,18.96,124228.4817
2009-09-28 15:00:00,34.52,34.55,34.43,34.49,197620.91796655816,18.96,18.9765,18.9106,18.9435,197620.918
2009-09-28 15:10:00,34.49,34.49,34.42,34.42,149702.61474581977,18.9435,18.9435,18.9051,18.9051,149702.6147
2009-09-28 15:20:00,34.41,34.53,34.41,34.5,131522.83694310402,18.8996,18.9655,18.8996,18.949,131522.8369
2009-09-28 15:30:00,34.5,34.57,34.43,34.5,174391.2018853103,18.949,18.9875,18.9106,18.949,174391.2019
2009-09-28 15:40:00,34.49,34.5,34.32,34.38,232746.0442150152,18.9435,18.949,18.8501,18.8831,232746.0442
2009-09-28 15:50:00,34.38,34.69,34.38,34.64,618673.5495455055,18.8831,19.0534,18.8831,19.0259,618673.5495
2009-09-29 09:30:00,34.75,34.9,34.53,34.88,128829.53652788688,19.0863,19.1687,18.9655,19.1577,128829.5365
2009-09-29 09:40:00,34.88,35.19,34.87,34.94,169116.82190551003,19.1577,19.328,19.1522,19.1907,169116.8219
2009-09-29 09:50:00,34.98,35.55,34.93,35.36,410840.534171249,19.2126,19.5257,19.1852,19.4214,410840.5342
2009-09-29 10:00:00,35.35,35.37,34.8,35.02,446751.2063741443,19.4159,19.4269,19.1138,19.2346,446751.2064
2009-09-29 10:10:00,35.02,35.23,34.92,35.17,169677.92615868026,19.2346,19.35,19.1797,19.317,169677.9262
2009-09-29 10:20:00,35.17,35.24,35.05,35.09,120188.5310290652,19.317,19.3555,19.2511,19.2731,120188.531
2009-09-29 10:30:00,35.1,35.12,34.94,35.06,93255.52687689372,19.2786,19.2895,19.1907,19.2566,93255.5269
2009-09-29 10:40:00,35.06,35.08,34.56,34.61,301761.86735495453,19.2566,19.2676,18.982,19.0094,301761.8674
2009-09-29 10:50:00,34.61,34.64,34.32,34.35,161822.46661429692,19.0094,19.0259,18.8501,18.8666,161822.4666
2009-09-29 11:00:00,34.35,34.48,34.32,34.46,108405.34171249018,18.8666,18.938,18.8501,18.927,108405.3417
2009-09-29 11:10:00,34.46,34.48,34.33,34.34,76310.1784311525,18.927,18.938,18.8556,18.8611,76310.1784
2009-09-29 11:20:00,34.34,34.5,34.29,34.49,84726.74222870609,18.8611,18.949,18.8337,18.9435,84726.7422
2009-09-29 11:30:00,34.49,34.52,34.33,34.33,61833.68869936034,18.9435,18.96,18.8556,18.8556,61833.6887
2009-09-29 11:40:00,34.33,34.33,33.91,34.05,204690.8315565032,18.8556,18.8556,18.625,18.7019,204690.8316
2009-09-29 11:50:00,34.06,34.06,33.91,34.02,113118.61743912018,18.7073,18.7073,18.625,18.6854,113118.6174
2009-09-29 12:00:00,34.01,34.17,34.0,34.15,77207.94523622488,18.6799,18.7678,18.6744,18.7568,77207.9452
2009-09-29 12:10:00,34.16,34.25,34.09,34.23,47693.86151947032,18.7623,18.8117,18.7238,18.8007,47693.8615
2009-09-29 12:20:00,34.23,34.33,34.16,34.3,95387.72303894065,18.8007,18.8556,18.7623,18.8392,95387.723
2009-09-29 12:30:00,34.3,34.42,34.3,34.41,85175.62563124228,18.8392,18.9051,18.8392,18.8996,85175.6256
2009-09-29 12:40:00,34.41,34.49,34.41,34.44,44102.79429918079,18.8996,18.9435,18.8996,18.9161,44102.7943
2009-09-29 12:50:00,34.43,34.51,34.42,34.5,47020.53641566603,18.9106,18.9545,18.9051,18.949,47020.5364
2009-09-29 13:00:00,34.51,34.61,34.5,34.56,59140.38828414319,18.9545,19.0094,18.949,18.982,59140.3883
2009-09-29 13:10:00,34.55,34.65,34.55,34.57,81696.7792615868,18.9765,19.0314,18.9765,18.9875,81696.7793
2009-09-29 13:20:00,34.59,34.62,34.57,34.59,30524.071372461003,18.9984,19.0149,18.9875,18.9984,30524.0714
2009-09-29 13:30:00,34.59,34.66,34.57,34.63,61272.5844461901,18.9984,19.0369,18.9875,19.0204,61272.5844
2009-09-29 13:40:00,34.64,34.66,34.57,34.63,59589.271686679385,19.0259,19.0369,18.9875,19.0204,59589.2717
2009-09-29 13:50:00,34.63,34.69,34.62,34.66,47020.53641566603,19.0204,19.0534,19.0149,19.0369,47020.5364
2009-09-29 14:00:00,34.66,34.67,34.54,34.56,60374.81764111772,19.0369,19.0424,18.971,18.982,60374.8176
2009-09-29 14:10:00,34.57,34.64,34.55,34.63,84614.52137807204,18.9875,19.0259,18.9765,19.0204,84614.5214
2009-09-29 14:20:00,34.64,34.66,34.57,34.57,55212.65851195152,19.0259,19.0369,18.9875,18.9875,55212.6585
2009-09-29 14:30:00,34.57,34.59,34.33,34.34,98978.79025923015,18.9875,18.9984,18.8556,18.8611,98978.7903
2009-09-29 14:40:00,34.34,34.36,34.29,34.33,82482.32521602513,18.8611,18.8721,18.8337,18.8556,82482.3252
2009-09-29 14:50:00,34.32,34.48,34.32,34.44,88542.25115026372,18.8501,18.938,18.8501,18.9161,88542.2512
2009-09-29 15:00:00,34.44,34.49,34.43,34.44,55437.100213219615,18.9161,18.9435,18.9106,18.9161,55437.1002
2009-09-29 15:10:00,34.43,34.47,34.39,34.42,108180.90001122208,18.9106,18.9325,18.8886,18.9051,108180.9
2009-09-29 15:20:00,34.41,34.52,34.33,34.35,129053.97822915496,18.8996,18.96,18.8556,18.8666,129053.9782
2009-09-29 15:30:00,34.35,34.44,34.33,34.37,131635.05779373806,18.8666,18.9161,18.8556,18.8776,131635.0578
2009-09-29 15:40:00,34.38,34.49,34.33,34.38,199528.67242733692,18.8831,18.9435,18.8556,18.8831,199528.6724
2009-09-29 15:50:00,34.37,34.42,34.29,34.39,413309.39288519806,18.8776,18.9051,18.8337,18.8886,413309.3929
2009-09-30 09:30:00,34.62,35.12,34.41,34.97,227920.5476377511,19.0149,19.2895,18.8996,19.2072,227920.5476
2009-09-30 09:40:00,34.97,34.98,34.17,34.17,232858.2650656492,19.2072,19.2126,18.7678,18.7678,232858.2651
2009-09-30 09:50:00,34.2,34.38,33.99,34.23,284479.8563573112,18.7842,18.8831,18.6689,18.8007,284479.8564
2009-09-30 10:00:00,34.22,34.26,33.97,34.0,270676.6917293233,18.7952,18.8172,18.6579,18.6744,270676.6917
2009-09-30 10:10:00,34.01,34.16,33.95,34.13,124228.48165189092,18.6799,18.7623,18.6469,18.7458,124228.4817
2009-09-30 10:20:00,34.12,34.22,33.93,33.97,130400.62843676354,18.7403,18.7952,18.6359,18.6579,130400.6284
2009-09-30 10:30:00,33.98,34.13,33.89,33.98,125911.79441140164,18.6634,18.7458,18.614,18.6634,125911.7944
2009-09-30 10:40:00,33.99,34.0,33.89,33.92,131522.83694310402,18.6689,18.6744,18.614,18.6304,131522.8369
2009-09-30 10:50:00,33.92,34.0,33.89,33.98,73841.31971720346,18.6304,18.6744,18.614,18.6634,73841.3197
2009-09-30 11:00:00,33.99,34.06,33.9,33.9,110761.97957580518,18.6689,18.7073,18.6195,18.6195,110761.9796
2009-09-30 11:10:00,33.9,34.04,33.87,34.0,71596.9027045225,18.6195,18.6964,18.603,18.6744,71596.9027
2009-09-30 11:20:00,34.0,34.09,33.96,33.97,101672.0906744473,18.6744,18.7238,18.6524,18.6579,101672.0907
2009-09-30 11:30:00,33.96,34.08,33.93,33.95,100998.76557064302,18.6524,18.7183,18.6359,18.6469,100998.7656
2009-09-30 11:40:00,33.96,34.06,33.91,34.01,90113.3430591404,18.6524,18.7073,18.625,18.6799,90113.3431
2009-09-30 11:50:00,34.02,34.06,34.0,34.03,115026.371899899,18.6854,18.7073,18.6744,18.6909,115026.3719
2009-09-30 12:00:00,34.03,34.06,34.0,34.05,73504.65716530131,18.6909,18.7073,18.6744,18.7019,73504.6572
2009-09-30 12:10:00,34.06,34.16,34.01,34.11,86971.15924138704,18.7073,18.7623,18.6799,18.7348,86971.1592
2009-09-30 12:20:00,34.11,34.21,34.08,34.21,96173.26899337897,18.7348,18.7897,18.7183,18.7897,96173.269
2009-09-30 12:30:00,34.2,34.33,34.06,34.2,129166.19907978902,18.7842,18.8556,18.7073,18.7842,129166.1991
2009-09-30 12:40:00,34.2,34.31,34.19,34.2,136797.21692290428,18.7842,18.8447,18.7787,18.7842,136797.2169
2009-09-30 12:50:00,34.2,34.41,34.2,34.33,166872.40489282907,18.7842,18.8996,18.7842,18.8556,166872.4049
2009-09-30 13:00:00,34.33,34.62,34.33,34.55,210414.0949388396,18.8556,19.0149,18.8556,18.9765,210414.0949
2009-09-30 13:10:00,34.55,34.64,34.51,34.58,51733.81214229604,18.9765,19.0259,18.9545,18.993,51733.8121
2009-09-30 13:20:00,34.58,34.64,34.53,34.54,45561.66535742341,18.993,19.0259,18.9655,18.971,45561.6654
2009-09-30 13:30:00,34.53,34.54,34.4,34.42,126024.01526203568,18.9655,18.971,18.8941,18.9051,126024.0153
2009-09-30 13:40:00,34.41,34.46,34.38,34.43,76197.95758051846,18.8996,18.927,18.8831,18.9106,76197.9576
2009-09-30 13:50:00,34.43,34.49,34.41,34.44,96509.93154528111,18.9106,18.9435,18.8996,18.9161,96509.9315
2009-09-30 14:00:00,34.43,34.45,34.36,34.37,88205.58859836157,18.9106,18.9215,18.8721,18.8776,88205.5886
2009-09-30 14:10:00,34.38,34.48,34.35,34.42,202670.8562450904,18.8831,18.938,18.8666,18.9051,202670.8562
2009-09-30 14:20:00,34.43,34.48,34.41,34.43,96285.489844013,18.9106,18.938,18.8996,18.9106,96285.4898
2009-09-30 14:30:00,34.42,34.49,34.37,34.43,154640.33217371788,18.9051,18.9435,18.8776,18.9106,154640.3322
2009-09-30 14:40:00,34.42,34.6,34.42,34.52,145326.0015710919,18.9051,19.0039,18.9051,18.96,145326.0016
2009-09-30 14:50:00,34.52,34.54,34.3,34.31,155874.7615306924,18.96,18.971,18.8392,18.8447,155874.7615
2009-09-30 15:00:00,34.31,34.31,33.94,34.01,287846.4818763326,18.8447,18.8447,18.6414,18.6799,287846.4819
2009-09-30 15:10:00,34.01,34.05,33.8,33.91,230726.06890360228,18.6799,18.7019,18.5645,18.625,230726.0689
2009-09-30 15:20:00,33.92,33.98,33.77,33.81,193580.96734373245,18.6304,18.6634,18.5481,18.57,193580.9673
2009-09-30 15:30:00,33.81,33.98,33.76,33.93,262596.7904836719,18.57,18.6634,18.5426,18.6359,262596.7905
2009-09-30 15:40:00,33.94,34.05,33.87,33.94,412299.4052294916,18.6414,18.7019,18.603,18.6414,412299.4052
2009-09-30 15:50:00,33.96,34.05,33.88,33.92,900011.2220850633,18.6524,18.7019,18.6085,18.6304,900011.2221
2009-10-01 09:30:00,33.84,33.84,33.37,33.37,262933.453035574,18.5865,18.5865,18.3284,18.3284,262933.453
2009-10-01 09:40:00,33.43,33.45,33.23,33.41,353046.7960947144,18.3613,18.3723,18.2515,18.3503,353046.7961
2009-10-01 09:50:00,33.41,33.41,33.1,33.2,187296.59970822572,18.3503,18.3503,18.1801,18.235,187296.5997
2009-10-01 10:00:00,33.21,33.32,32.99,33.19,417012.6809561217,18.2405,18.3009,18.1196,18.2295,417012.681
2009-10-01 10:10:00,33.18,33.41,33.15,33.35,217371.78767815052,18.224,18.3503,18.2075,18.3174,217371.7877
2009-10-01 10:20:00,33.35,33.53,33.25,33.37,194927.61755134104,18.3174,18.4162,18.2625,18.3284,194927.6176
2009-10-01 10:30:00,33.38,33.59,33.32,33.46,164066.88362697788,18.3339,18.4492,18.3009,18.3778,164066.8836
2009-10-01 10:40:00,33.45,33.54,33.28,33.3,119964.0893277971,18.3723,18.4217,18.2789,18.2899,119964.0893
2009-10-01 10:50:00,33.29,33.37,33.19,33.26,133879.47480641902,18.2844,18.3284,18.2295,18.2679,133879.4748
2009-10-01 11:00:00,33.24,33.24,33.1,33.15,179328.91931320835,18.257,18.257,18.1801,18.2075,179328.9193
2009-10-01 11:10:00,33.14,33.25,33.11,33.18,128156.2114240826,18.202,18.2625,18.1856,18.224,128156.2114
2009-10-01 11:20:00,33.19,33.26,33.04,33.13,102120.9740769835,18.2295,18.2679,18.1471,18.1965,102120.9741
2009-10-01 11:30:00,33.13,33.19,33.09,33.14,101110.98642127706,18.1965,18.2295,18.1746,18.202,101110.9864
2009-10-01 11:40:00,33.15,33.23,33.04,33.07,67220.28952979464,18.2075,18.2515,18.1471,18.1636,67220.2895
2009-10-01 11:50:00,33.08,33.18,33.03,33.09,72158.00695769273,18.1691,18.224,18.1416,18.1746,72158.007
2009-10-01 12:00:00,33.1,33.1,32.94,32.95,85624.50903377848,18.1801,18.1801,18.0922,18.0977,85624.509
2009-10-01 12:10:00,32.95,33.05,32.95,33.03,115138.59275053303,18.0977,18.1526,18.0977,18.1416,115138.5928
2009-10-01 12:20:00,33.03,33.11,33.03,33.11,75973.51587925036,18.1416,18.1856,18.1416,18.1856,75973.5159
2009-10-01 12:30:00,33.11,33.17,33.06,33.1,64302.54741330939,18.1856,18.2185,18.1581,18.1801,64302.5474
2009-10-01 12:40:00,33.1,33.1,33.02,33.05,72382.44865896083,18.1801,18.1801,18.1361,18.1526,72382.4487
2009-10-01 12:50:00,33.04,33.1,32.97,33.0,68454.71888676916,18.1471,18.1801,18.1087,18.1251,68454.7189
2009-10-01 13:00:00,33.02,33.06,32.9,32.94,146335.98922679832,18.1361,18.1581,18.0702,18.0922,146335.9892
2009-10-01 13:10:00,32.94,33.03,32.9,32.92,87307.82179328919,18.0922,18.1416,18.0702,18.0812,87307.8218
2009-10-01 13:20:00,32.91,33.0,32.83,32.98,127819.54887218044,18.0757,18.1251,18.0318,18.1142,127819.5489
2009-10-01 13:30:00,32.99,33.0,32.88,32.98,105263.15789473684,18.1196,18.1251,18.0592,18.1142,105263.1579
2009-10-01 13:40:00,32.97,33.12,32.97,33.03,73392.43631466725,18.1087,18.1911,18.1087,18.1416,73392.4363
2009-10-01 13:50:00,33.02,33.03,32.85,32.95,99764.33621366847,18.1361,18.1416,18.0428,18.0977,99764.3362
2009-10-01 14:00:00,32.95,32.96,32.83,32.92,90898.88901357872,18.0977,18.1032,18.0318,18.0812,90898.889
2009-10-01 14:10:00,32.92,32.96,32.86,32.91,127819.54887218044,18.0812,18.1032,18.0482,18.0757,127819.5489
2009-10-01 14:20:00,32.91,32.96,32.83,32.94,100325.44046683871,18.0757,18.1032,18.0318,18.0922,100325.4405
2009-10-01 14:30:00,32.94,32.99,32.84,32.85,154303.66962181573,18.0922,18.1196,18.0373,18.0428,154303.6696
2009-10-01 14:40:00,32.85,32.85,32.75,32.85,134216.13735832117,18.0428,18.0428,17.9878,18.0428,134216.1374
2009-10-01 14:50:00,32.85,32.88,32.69,32.69,148131.5228369431,18.0428,18.0592,17.9549,17.9549,148131.5228
2009-10-01 15:00:00,32.69,32.69,32.46,32.53,192346.537986758,17.9549,17.9549,17.8285,17.867,192346.538
2009-10-01 15:10:00,32.53,32.64,32.49,32.62,182583.32398159572,17.867,17.9274,17.845,17.9164,182583.324
2009-10-01 15:20:00,32.62,32.62,32.38,32.42,208169.67792615868,17.9164,17.9164,17.7846,17.8066,208169.6779
2009-10-01 15:30:00,32.41,32.56,32.39,32.44,294579.7329143755,17.8011,17.8835,17.7901,17.8176,294579.7329
2009-10-01 15:40:00,32.43,32.61,32.42,32.48,426551.4532600157,17.8121,17.9109,17.8066,17.8395,426551.4533
2009-10-01 15:50:00,32.47,32.48,32.09,32.12,1171361.2389181908,17.834,17.8395,17.6253,17.6418,1171361.2389
2009-10-02 09:30:00,31.61,31.61,31.37,31.54,406800.58354842325,17.3617,17.3617,17.2299,17.3232,406800.5835
2009-10-02 09:40:00,31.56,31.59,31.37,31.52,342273.5944338458,17.3342,17.3507,17.2299,17.3123,342273.5944
2009-10-02 09:50:00,31.51,31.67,31.46,31.5,523510.268207833,17.3068,17.3946,17.2793,17.3013,523510.2682
2009-10-02 10:00:00,31.5,31.82,31.42,31.54,351251.2624845696,17.3013,17.477,17.2573,17.3232,351251.2625
2009-10-02 10:10:00,31.54,31.67,31.23,31.28,450005.6110425317,17.3232,17.3946,17.153,17.1804,450005.611
2009-10-02 10:20:00,31.29,31.79,31.29,31.68,427112.557513186,17.1859,17.4606,17.1859,17.4001,427112.5575
2009-10-02 10:30:00,31.68,32.15,31.65,32.12,412074.9635282235,17.4001,17.6583,17.3837,17.6418,412074.9635
2009-10-02 10:40:00,32.11,32.13,31.74,31.74,212995.17450342272,17.6363,17.6473,17.4331,17.4331,212995.1745
2009-10-02 10:50:00,31.75,31.96,31.75,31.91,182695.54483222985,17.4386,17.5539,17.4386,17.5265,182695.5448
2009-10-02 11:00:00,31.92,32.06,31.9,31.95,126809.56121647402,17.532,17.6088,17.521,17.5484,126809.5612
2009-10-02 11:10:00,31.94,32.02,31.87,31.92,204466.3898552351,17.5429,17.5869,17.5045,17.532,204466.3899
2009-10-02 11:20:00,31.93,32.09,31.84,32.05,168443.49680170574,17.5374,17.6253,17.488,17.6034,168443.4968
2009-10-02 11:30:00,32.05,32.2,31.9,31.94,212434.0702502525,17.6034,17.6857,17.521,17.5429,212434.0703
2009-10-02 11:40:00,31.93,31.94,31.75,31.87,231511.61485804064,17.5374,17.5429,17.4386,17.5045,231511.6149
2009-10-02 11:50:00,31.87,31.92,31.71,31.73,144764.89731792166,17.5045,17.532,17.4166,17.4276,144764.8973
2009-10-02 12:00:00,31.73,31.87,31.71,31.77,117158.5680619459,17.4276,17.5045,17.4166,17.4496,117158.5681
2009-10-02 12:10:00,31.77,31.8,31.69,31.77,186959.93715632363,17.4496,17.466,17.4056,17.4496,186959.9372
2009-10-02 12:20:00,31.78,31.79,31.68,31.7,98866.56940859611,17.4551,17.4606,17.4001,17.4111,98866.5694
2009-10-02 12:30:00,31.7,31.76,31.69,31.73,63180.33890696892,17.4111,17.4441,17.4056,17.4276,63180.3389
2009-10-02 12:40:00,31.73,31.85,31.6,31.62,125799.5735607676,17.4276,17.4935,17.3562,17.3672,125799.5736
2009-10-02 12:50:00,31.63,31.73,31.61,31.71,94826.6187857704,17.3727,17.4276,17.3617,17.4166,94826.6188
2009-10-02 13:00:00,31.72,31.77,31.66,31.77,96734.3732465492,17.4221,17.4496,17.3892,17.4496,96734.3732
2009-10-02 13:10:00,31.77,31.93,31.75,31.87,122769.61059364828,17.4496,17.5374,17.4386,17.5045,122769.6106
2009-10-02 13:20:00,31.87,31.96,31.8,31.95,75300.19077544607,17.5045,17.5539,17.466,17.5484,75300.1908
2009-10-02 13:30:00,31.95,31.98,31.92,31.92,86522.27583885085,17.5484,17.5649,17.532,17.532,86522.2758
2009-10-02 13:40:00,31.92,32.01,31.89,31.98,74402.4239703737,17.532,17.5814,17.5155,17.5649,74402.424
2009-10-02 13:50:00,31.99,32.04,31.93,31.95,106497.58725171136,17.5704,17.5979,17.5374,17.5484,106497.5873
2009-10-02 14:00:00,31.95,31.96,31.82,31.84,129615.0824823252,17.5484,17.5539,17.477,17.488,129615.0825
2009-10-02 14:10:00,31.84,31.93,31.79,31.91,92918.86432499158,17.488,17.5374,17.4606,17.5265,92918.8643
2009-10-02 14:20:00,31.91,31.94,31.83,31.87,99315.4528111323,17.5265,17.5429,17.4825,17.5045,99315.4528
2009-10-02 14:30:00,31.88,31.95,31.84,31.89,140837.16754573,17.51,17.5484,17.488,17.5155,140837.1675
2009-10-02 14:40:00,31.9,31.98,31.81,31.95,135001.6833127595,17.521,17.5649,17.4715,17.5484,135001.6833
2009-10-02 14:50:00,31.95,32.04,31.84,31.87,189204.3541690046,17.5484,17.5979,17.488,17.5045,189204.3542
2009-10-02 15:00:00,31.87,31.87,31.75,31.84,148804.8479407474,17.5045,17.5045,17.4386,17.488,148804.8479
2009-10-02 15:10:00,31.85,31.86,31.72,31.73,96061.04814274493,17.4935,17.499,17.4221,17.4276,96061.0481
2009-10-02 15:20:00,31.74,31.82,31.72,31.75,122432.94804174616,17.4331,17.477,17.4221,17.4386,122432.948
2009-10-02 15:30:00,31.75,31.91,31.75,31.87,255751.31859499493,17.4386,17.5265,17.4386,17.5045,255751.3186
2009-10-02 15:40:00,31.87,31.9,31.75,31.75,382336.43811020086,17.5045,17.521,17.4386,17.4386,382336.4381
2009-10-02 15:50:00,31.75,31.79,31.63,31.77,629110.0886544719,17.4386,17.4606,17.3727,17.4496,629110.0887
2009-10-05 09:30:00,32.12,32.21,31.86,31.92,146784.8726293345,17.6418,17.6912,17.499,17.532,146784.8726
2009-10-05 09:40:00,31.94,32.36,31.87,32.27,151722.59005723262,17.5429,17.7736,17.5045,17.7242,151722.5901
2009-10-05 09:50:00,32.28,32.68,32.27,32.55,187969.92481203008,17.7297,17.9494,17.7242,17.878,187969.9248
2009-10-05 10:00:00,32.59,32.69,32.48,32.56,164627.9878801481,17.9,17.9549,17.8395,17.8835,164627.9879
2009-10-05 10:10:00,32.55,32.79,32.53,32.75,197396.47626529008,17.878,18.0098,17.867,17.9878,197396.4763
2009-10-05 10:20:00,32.75,32.82,32.6,32.8,121984.06463920996,17.9878,18.0263,17.9054,18.0153,121984.0646
2009-10-05 10:30:00,32.8,32.92,32.74,32.86,146335.98922679832,18.0153,18.0812,17.9823,18.0482,146335.9892
2009-10-05 10:40:00,32.85,32.85,32.7,32.74,102682.07833015372,18.0428,18.0428,17.9604,17.9823,102682.0783
2009-10-05 10:50:00,32.74,32.83,32.7,32.77,113343.05914038829,17.9823,18.0318,17.9604,17.9988,113343.0591
2009-10-05 11:00:00,32.77,32.95,32.77,32.93,145999.32667489618,17.9988,18.0977,17.9988,18.0867,145999.3267
2009-10-05 11:10:00,32.93,33.0,32.85,32.89,105375.37874537088,18.0867,18.1251,18.0428,18.0647,105375.3787
2009-10-05 11:20:00,32.87,32.96,32.84,32.93,100549.88216810682,18.0537,18.1032,18.0373,18.0867,100549.8822
2009-10-05 11:30:00,32.93,33.0,32.88,32.96,104702.0536415666,18.0867,18.1251,18.0592,18.1032,104702.0536
2009-10-05 11:40:00,32.97,33.0,32.93,32.99,78779.03714510155,18.1087,18.1251,18.0867,18.1196,78779.0371
2009-10-05 11:50:00,32.98,33.19,32.97,33.14,154303.66962181573,18.1142,18.2295,18.1087,18.202,154303.6696
2009-10-05 12:00:00,33.14,33.28,33.14,33.26,132869.4871507126,18.202,18.2789,18.202,18.2679,132869.4872
2009-10-05 12:10:00,33.26,33.26,33.14,33.15,61833.68869936034,18.2679,18.2679,18.202,18.2075,61833.6887
2009-10-05 12:20:00,33.15,33.19,33.06,33.09,214341.8247110313,18.2075,18.2295,18.1581,18.1746,214341.8247
2009-10-05 12:30:00,33.08,33.11,33.01,33.02,54202.67085624509,18.1691,18.1856,18.1306,18.1361,54202.6709
2009-10-05 12:40:00,33.03,33.17,33.02,33.13,232521.60251374703,18.1416,18.2185,18.1361,18.1965,232521.6025
2009-10-05 12:50:00,33.14,33.14,33.05,33.1,63741.44316013915,18.202,18.202,18.1526,18.1801,63741.4432
2009-10-05 13:00:00,33.1,33.13,33.07,33.09,93704.41027942993,18.1801,18.1965,18.1636,18.1746,93704.4103
2009-10-05 13:10:00,33.09,33.1,32.99,33.02,74402.4239703737,18.1746,18.1801,18.1196,18.1361,74402.424
2009-10-05 13:20:00,33.02,33.03,32.99,33.02,58130.40062843676,18.1361,18.1416,18.1196,18.1361,58130.4006
2009-10-05 13:30:00,33.02,33.02,32.91,32.98,80799.01245651442,18.1361,18.1361,18.0757,18.1142,80799.0125
2009-10-05 13:40:00,32.99,33.02,32.95,33.01,181909.99887779148,18.1196,18.1361,18.0977,18.1306,181909.9989
2009-10-05 13:50:00,33.02,33.09,33.01,33.06,122881.83144428236,18.1361,18.1746,18.1306,18.1581,122881.8314
2009-10-05 14:00:00,33.05,33.09,32.98,32.98,95499.94388957469,18.1526,18.1746,18.1142,18.1142,95499.9439
2009-10-05 14:10:00,33.0,33.01,32.92,32.93,97071.03579845135,18.1251,18.1306,18.0812,18.0867,97071.0358
2009-10-05 14:20:00,32.94,32.98,32.88,32.96,90786.66816294468,18.0922,18.1142,18.0592,18.1032,90786.6682
2009-10-05 14:30:00,32.96,33.04,32.96,33.01,143306.02625967903,18.1032,18.1471,18.1032,18.1306,143306.0263
2009-10-05 14:40:00,33.01,33.12,32.97,33.09,186286.6120525193,18.1306,18.1911,18.1087,18.1746,186286.6121
2009-10-05 14:50:00,33.09,33.11,33.02,33.04,293345.30355740094,18.1746,18.1856,18.1361,18.1471,293345.3036
2009-10-05 15:00:00,33.04,33.16,33.04,33.16,163505.77937380766,18.1471,18.213,18.1471,18.213,163505.7794
2009-10-05 15:10:00,33.17,33.19,33.11,33.16,100998.76557064302,18.2185,18.2295,18.1856,18.213,100998.7656
2009-10-05 15:20:00,33.17,33.19,33.12,33.19,190102.12097407697,18.2185,18.2295,18.1911,18.2295,190102.121
2009-10-05 15:30:00,33.19,33.24,33.14,33.17,285265.4023117495,18.2295,18.257,18.202,18.2185,285265.4023
2009-10-05 15:40:00,33.17,33.18,33.02,33.07,311188.41880821454,18.2185,18.224,18.1361,18.1636,311188.4188
2009-10-05 15:50:00,33.08,33.08,32.96,33.07,878240.3770620581,18.1691,18.1691,18.1032,18.1636,878240.3771
2009-10-06 09:30:00,33.47,33.93,33.47,33.84,268993.3789698126,18.3833,18.6359,18.3833,18.5865,268993.379
2009-10-06 09:40:00,33.82,34.15,33.82,34.09,246324.7671417349,18.5755,18.7568,18.5755,18.7238,246324.7671
2009-10-06 09:50:00,34.1,34.33,34.1,34.26,223656.15531365728,18.7293,18.8556,18.7293,18.8172,223656.1553
2009-10-06 10:00:00,34.27,34.31,34.2,34.22,148917.06879138143,18.8227,18.8447,18.7842,18.7952,148917.0688
2009-10-06 10:10:00,34.22,34.26,34.12,34.14,137133.87947480642,18.7952,18.8172,18.7403,18.7513,137133.8795
2009-10-06 10:20:00,34.14,34.18,33.97,34.07,285265.4023117495,18.7513,18.7733,18.6579,18.7128,285265.4023
2009-10-06 10:30:00,34.06,34.15,34.01,34.12,183032.207384132,18.7073,18.7568,18.6799,18.7403,183032.2074
2009-10-06 10:40:00,34.15,34.25,34.13,34.16,107058.6915048816,18.7568,18.8117,18.7458,18.7623,107058.6915
2009-10-06 10:50:00,34.16,34.18,34.07,34.1,70025.81079564583,18.7623,18.7733,18.7128,18.7293,70025.8108
2009-10-06 11:00:00,34.11,34.21,34.03,34.19,110313.096173269,18.7348,18.7897,18.6909,18.7787,110313.0962
2009-10-06 11:10:00,34.19,34.25,34.13,34.15,114016.38424419257,18.7787,18.8117,18.7458,18.7568,114016.3842
2009-10-06 11:20:00,34.16,34.23,34.14,34.16,74963.52822354394,18.7623,18.8007,18.7513,18.7623,74963.5282
2009-10-06 11:30:00,34.16,34.22,34.13,34.17,65985.8601728201,18.7623,18.7952,18.7458,18.7678,65985.8602
2009-10-06 11:40:00,34.17,34.18,34.08,34.1,77881.27034002918,18.7678,18.7733,18.7183,18.7293,77881.2703
2009-10-06 11:50:00,34.11,34.16,34.07,34.16,92133.31837055324,18.7348,18.7623,18.7128,18.7623,92133.3184
2009-10-06 12:00:00,34.15,34.22,34.14,34.14,120974.07698350352,18.7568,18.7952,18.7513,18.7513,120974.077
2009-10-06 12:10:00,34.14,34.17,34.08,34.13,76534.6201324206,18.7513,18.7678,18.7183,18.7458,76534.6201
2009-10-06 12:20:00,34.13,34.15,33.99,34.01,130961.73268993378,18.7458,18.7568,18.6689,18.6799,130961.7327
2009-10-06 12:30:00,34.0,34.04,34.0,34.0,65985.8601728201,18.6744,18.6964,18.6744,18.6744,65985.8602
2009-10-06 12:40:00,34.0,34.04,33.83,33.84,114353.04679609471,18.6744,18.6964,18.581,18.5865,114353.0468
2009-10-06 12:50:00,33.83,33.84,33.73,33.73,115363.03445180114,18.581,18.5865,18.5261,18.5261,115363.0345
2009-10-06 13:00:00,33.72,33.73,33.55,33.58,181124.45292335315,18.5206,18.5261,18.4272,18.4437,181124.4529
2009-10-06 13:10:00,33.57,33.67,33.47,33.64,147233.75603187073,18.4382,18.4931,18.3833,18.4767,147233.756
2009-10-06 13:20:00,33.63,33.67,33.57,33.63,74065.76141847155,18.4712,18.4931,18.4382,18.4712,74065.7614
2009-10-06 13:30:00,33.63,33.64,33.54,33.59,80686.79160588037,18.4712,18.4767,18.4217,18.4492,80686.7916
2009-10-06 13:40:00,33.6,33.6,33.36,33.39,126921.78206710806,18.4547,18.4547,18.3229,18.3393,126921.7821
2009-10-06 13:50:00,33.38,33.39,33.26,33.34,141398.27179890024,18.3339,18.3393,18.2679,18.3119,141398.2718
2009-10-06 14:00:00,33.34,33.34,33.06,33.11,167433.50914599933,18.3119,18.3119,18.1581,18.1856,167433.5091
2009-10-06 14:10:00,33.11,33.18,33.03,33.05,149927.05644708787,18.1856,18.224,18.1416,18.1526,149927.0564
2009-10-06 14:20:00,33.03,33.07,32.78,32.83,238244.86589608347,18.1416,18.1636,18.0043,18.0318,238244.8659
2009-10-06 14:30:00,32.83,33.08,32.77,33.08,178318.93165750196,18.0318,18.1691,17.9988,18.1691,178318.9317
2009-10-06 14:40:00,33.08,33.19,33.03,33.18,120749.63528223544,18.1691,18.2295,18.1416,18.224,120749.6353
2009-10-06 14:50:00,33.18,33.26,33.18,33.24,140949.38839636403,18.224,18.2679,18.224,18.257,140949.3884
2009-10-06 15:00:00,33.23,33.37,33.15,33.35,156772.52833576477,18.2515,18.3284,18.2075,18.3174,156772.5283
2009-10-06 15:10:00,33.35,33.58,33.34,33.51,229828.3020985299,18.3174,18.4437,18.3119,18.4053,229828.3021
2009-10-06 15:20:00,33.51,33.58,33.47,33.5,151834.81090786666,18.4053,18.4437,18.3833,18.3998,151834.8109
2009-10-06 15:30:00,33.51,33.59,33.48,33.49,210862.97834137583,18.4053,18.4492,18.3888,18.3943,210862.9783
2009-10-06 15:40:00,33.49,33.49,33.33,33.34,237795.9824935473,18.3943,18.3943,18.3064,18.3119,237795.9825
2009-10-06 15:50:00,33.34,33.65,33.34,33.61,746044.2150151498,18.3119,18.4822,18.3119,18.4602,746044.215
2009-10-07 09:30:00,33.51,33.65,33.12,33.45,184378.85759174053,18.4053,18.4822,18.1911,18.3723,184378.8576
2009-10-07 09:40:00,33.46,33.58,33.19,33.2,115250.81360116709,18.3778,18.4437,18.2295,18.235,115250.8136
2009-10-07 09:50:00,33.21,33.44,33.2,33.34,141510.49264953428,18.2405,18.3668,18.235,18.3119,141510.4926
2009-10-07 10:00:00,33.33,33.38,33.18,33.35,147009.31433060262,18.3064,18.3339,18.224,18.3174,147009.3143
2009-10-07 10:10:00,33.34,33.4,33.22,33.3,139939.4007406576,18.3119,18.3448,18.246,18.2899,139939.4007
2009-10-07 10:20:00,33.3,33.32,33.19,33.28,187408.82055885985,18.2899,18.3009,18.2295,18.2789,187408.8206
2009-10-07 10:30:00,33.26,33.31,33.15,33.22,149478.17304455166,18.2679,18.2954,18.2075,18.246,149478.173
2009-10-07 10:40:00,33.21,33.33,33.17,33.18,68230.27718550107,18.2405,18.3064,18.2185,18.224,68230.2772
2009-10-07 10:50:00,33.18,33.38,33.16,33.33,86858.938390753,18.224,18.3339,18.213,18.3064,86858.9384
2009-10-07 11:00:00,33.32,33.62,33.32,33.49,173942.31848277408,18.3009,18.4657,18.3009,18.3943,173942.3185
2009-10-07 11:10:00,33.49,33.53,33.34,33.34,180451.12781954888,18.3943,18.4162,18.3119,18.3119,180451.1278
2009-10-07 11:20:00,33.34,33.45,33.32,33.35,115587.47615306923,18.3119,18.3723,18.3009,18.3174,115587.4762
2009-10-07 11:30:00,33.34,33.34,33.18,33.21,95163.28133767254,18.3119,18.3119,18.224,18.2405,95163.2813
2009-10-07 11:40:00,33.21,33.26,33.15,33.26,100213.21961620467,18.2405,18.2679,18.2075,18.2679,100213.2196
2009-10-07 11:50:00,33.26,33.3,33.18,33.18,75412.41162608012,18.2679,18.2899,18.224,18.224,75412.4116
2009-10-07 12:00:00,33.16,33.26,33.16,33.23,37706.20581304006,18.213,18.2679,18.213,18.2515,37706.2058
2009-10-07 12:10:00,33.22,33.34,33.18,33.33,124789.58590506116,18.246,18.3119,18.224,18.3064,124789.5859
2009-10-07 12:20:00,33.33,33.36,33.27,33.34,74963.52822354394,18.3064,18.3229,18.2734,18.3119,74963.5282
2009-10-07 12:30:00,33.34,33.34,33.22,33.29,64190.32656267534,18.3119,18.3119,18.246,18.2844,64190.3266
2009-10-07 12:40:00,33.29,33.34,33.27,33.33,27942.9918078779,18.2844,18.3119,18.2734,18.3064,27942.9918
2009-10-07 12:50:00,33.34,33.4,33.33,33.35,46796.094714397936,18.3119,18.3448,18.3064,18.3174,46796.0947
2009-10-07 13:00:00,33.34,33.36,33.26,33.31,45112.781954887214,18.3119,18.3229,18.2679,18.2954,45112.782
2009-10-07 13:10:00,33.31,33.41,33.29,33.39,81809.00011222085,18.2954,18.3503,18.2844,18.3393,81809.0001
2009-10-07 13:20:00,33.38,33.47,33.35,33.44,110313.096173269,18.3339,18.3833,18.3174,18.3668,110313.0962
2009-10-07 13:30:00,33.45,33.52,33.43,33.51,73392.43631466725,18.3723,18.4107,18.3613,18.4053,73392.4363
2009-10-07 13:40:00,33.52,33.53,33.36,33.43,68005.83548423297,18.4107,18.4162,18.3229,18.3613,68005.8355
2009-10-07 13:50:00,33.43,33.58,33.36,33.55,113679.72169229042,18.3613,18.4437,18.3229,18.4272,113679.7217
2009-10-07 14:00:00,33.56,33.58,33.45,33.51,114240.82594546066,18.4327,18.4437,18.3723,18.4053,114240.8259
2009-10-07 14:10:00,33.51,33.53,33.41,33.46,94377.7353832342,18.4053,18.4162,18.3503,18.3778,94377.7354
2009-10-07 14:20:00,33.46,33.46,33.34,33.4,131522.83694310402,18.3778,18.3778,18.3119,18.3448,131522.8369
2009-10-07 14:30:00,33.4,33.43,33.3,33.34,127819.54887218044,18.3448,18.3613,18.2899,18.3119,127819.5489
2009-10-07 14:40:00,33.34,33.41,33.26,33.28,271125.57513185946,18.3119,18.3503,18.2679,18.2789,271125.5751
2009-10-07 14:50:00,33.28,33.33,33.19,33.2,310178.4311525081,18.2789,18.3064,18.2295,18.235,310178.4312
2009-10-07 15:00:00,33.2,33.23,33.11,33.22,126248.45696330378,18.235,18.2515,18.1856,18.246,126248.457
2009-10-07 15:10:00,33.22,33.29,33.17,33.24,165974.6380877567,18.246,18.2844,18.2185,18.257,165974.6381
2009-10-07 15:20:00,33.25,33.28,33.19,33.24,189428.79587027268,18.2625,18.2789,18.2295,18.257,189428.7959
2009-10-07 15:30:00,33.26,33.32,33.22,33.3,275726.6300078554,18.2679,18.3009,18.246,18.2899,275726.63
2009-10-07 15:40:00,33.31,33.34,33.26,33.27,320614.97026147455,18.2954,18.3119,18.2679,18.2734,320614.9703
2009-10-07 15:50:00,33.27,33.35,33.26,33.33,529682.4149927056,18.2734,18.3174,18.2679,18.3064,529682.415
2009-10-08 09:30:00,33.88,33.94,33.57,33.68,226910.55998204465,18.6085,18.6414,18.4382,18.4986,226910.56
2009-10-08 09:40:00,33.72,33.73,33.46,33.54,189765.4584221748,18.5206,18.5261,18.3778,18.4217,189765.4584
2009-10-08 09:50:00,33.54,33.73,33.51,33.7,222758.38850858487,18.4217,18.5261,18.4053,18.5096,222758.3885
2009-10-08 10:00:00,33.7,34.0,33.59,33.91,246885.8713949052,18.5096,18.6744,18.4492,18.625,246885.8714
2009-10-08 10:10:00,33.88,34.1,33.85,34.02,283806.5312535069,18.6085,18.7293,18.592,18.6854,283806.5313
2009-10-08 10:20:00,34.03,34.12,34.0,34.06,111210.86297834136,18.6909,18.7403,18.6744,18.7073,111210.863
2009-10-08 10:30:00,34.06,34.17,33.99,34.13,180226.6861182808,18.7073,18.7678,18.6689,18.7458,180226.6861
2009-10-08 10:40:00,34.12,34.16,34.08,34.08,148692.62709011332,18.7403,18.7623,18.7183,18.7183,148692.6271
2009-10-08 10:50:00,34.08,34.11,34.03,34.09,76759.0618336887,18.7183,18.7348,18.6909,18.7238,76759.0618
2009-10-08 11:00:00,34.08,34.08,33.94,34.06,130063.9658848614,18.7183,18.7183,18.6414,18.7073,130063.9659
2009-10-08 11:10:00,34.05,34.31,34.05,34.31,192122.09628548985,18.7019,18.8447,18.7019,18.8447,192122.0963
2009-10-08 11:20:00,34.31,34.52,34.3,34.41,243743.6875771518,18.8447,18.96,18.8392,18.8996,243743.6876
2009-10-08 11:30:00,34.43,34.51,34.4,34.44,119739.647626529,18.9106,18.9545,18.8941,18.9161,119739.6476
2009-10-08 11:40:00,34.46,34.47,34.34,34.4,121086.29783413756,18.927,18.9325,18.8611,18.8941,121086.2978
2009-10-08 11:50:00,34.41,34.51,34.39,34.49,158792.50364717763,18.8996,18.9545,18.8886,18.9435,158792.5036
2009-10-08 12:00:00,34.49,34.5,34.45,34.45,179890.02356637863,18.9435,18.949,18.9215,18.9215,179890.0236
2009-10-08 12:10:00,34.45,34.53,34.43,34.44,82257.88351475704,18.9215,18.9655,18.9106,18.9161,82257.8835
2009-10-08 12:20:00,34.46,34.46,34.38,34.4,108293.12086185612,18.927,18.927,18.8831,18.8941,108293.1209
2009-10-08 12:30:00,34.4,34.41,34.23,34.23,120861.85613286948,18.8941,18.8996,18.8007,18.8007,120861.8561
2009-10-08 12:40:00,34.24,34.33,34.22,34.31,133991.69565705306,18.8062,18.8556,18.7952,18.8447,133991.6957
2009-10-08 12:50:00,34.3,34.4,34.29,34.34,107619.79575805184,18.8392,18.8941,18.8337,18.8611,107619.7958
2009-10-08 13:00:00,34.35,34.36,34.22,34.26,111771.9672315116,18.8666,18.8721,18.7952,18.8172,111771.9672
2009-10-08 13:10:00,34.26,34.27,34.16,34.27,127258.4446190102,18.8172,18.8227,18.7623,18.8227,127258.4446
2009-10-08 13:20:00,34.27,34.31,34.23,34.24,83155.65031982942,18.8227,18.8447,18.8007,18.8062,83155.6503
2009-10-08 13:30:00,34.24,34.26,34.06,34.08,162046.90831556503,18.8062,18.8172,18.7073,18.7183,162046.9083
2009-10-08 13:40:00,34.09,34.17,34.07,34.1,186511.05375378745,18.7238,18.7678,18.7128,18.7293,186511.0538
2009-10-08 13:50:00,34.11,34.32,34.08,34.28,114016.38424419257,18.7348,18.8501,18.7183,18.8282,114016.3842
2009-10-08 14:00:00,34.28,34.28,34.17,34.17,157558.0742902031,18.8282,18.8282,18.7678,18.7678,157558.0743
2009-10-08 14:10:00,34.18,34.21,34.01,34.08,257883.51475704185,18.7733,18.7897,18.6799,18.7183,257883.5148
2009-10-08 14:20:00,34.08,34.09,33.95,34.0,163954.66277634384,18.7183,18.7238,18.6469,18.6744,163954.6628
2009-10-08 14:30:00,34.0,34.07,33.98,34.03,165637.97553585455,18.6744,18.7128,18.6634,18.6909,165637.9755
2009-10-08 14:40:00,34.02,34.08,33.92,34.08,177533.38570306363,18.6854,18.7183,18.6304,18.7183,177533.3857
2009-10-08 14:50:00,34.08,34.12,34.0,34.0,236224.89058467065,18.7183,18.7403,18.6744,18.6744,236224.8906
2009-10-08 15:00:00,34.0,34.11,33.99,34.09,237571.5407922792,18.6744,18.7348,18.6689,18.7238,237571.5408
2009-10-08 15:10:00,34.09,34.11,33.87,33.95,282459.8810458983,18.7238,18.7348,18.603,18.6469,282459.881
2009-10-08 15:20:00,33.96,34.08,33.95,34.0,178094.48995623385,18.6524,18.7183,18.6469,18.6744,178094.49
2009-10-08 15:30:00,34.0,34.0,33.84,33.9,378745.3708899113,18.6744,18.6744,18.5865,18.6195,378745.3709
2009-10-08 15:40:00,33.91,34.07,33.89,34.04,381775.3338570306,18.625,18.7128,18.614,18.6964,381775.3339
2009-10-08 15:50:00,34.04,34.07,33.89,33.92,707889.1257995735,18.6964,18.7128,18.614,18.6304,707889.1258
2009-10-09 09:30:00,33.85,34.22,33.7,34.21,193132.08394119627,18.592,18.7952,18.5096,18.7897,193132.0839
2009-10-09 09:40:00,34.21,34.21,33.86,34.11,175737.85209291885,18.7897,18.7897,18.5975,18.7348,175737.8521
2009-10-09 09:50:00,34.11,34.19,34.07,34.16,97519.91920098754,18.7348,18.7787,18.7128,18.7623,97519.9192
2009-10-09 10:00:00,34.16,34.16,34.05,34.14,112669.734036584,18.7623,18.7623,18.7019,18.7513,112669.734
2009-10-09 10:10:00,34.15,34.16,34.04,34.04,91123.33071484682,18.7568,18.7623,18.6964,18.6964,91123.3307
2009-10-09 10:20:00,34.04,34.18,34.0,34.16,89552.23880597015,18.6964,18.7733,18.6744,18.7623,89552.2388
2009-10-09 10:30:00,34.16,34.19,34.05,34.12,166984.62574346314,18.7623,18.7787,18.7019,18.7403,166984.6257
2009-10-09 10:40:00,34.11,34.13,34.01,34.12,94153.2936819661,18.7348,18.7458,18.6799,18.7403,94153.2937
2009-10-09 10:50:00,34.12,34.31,34.11,34.23,125911.79441140164,18.7403,18.8447,18.7348,18.8007,125911.7944
2009-10-09 11:00:00,34.24,34.24,34.11,34.21,93367.74772752776,18.8062,18.8062,18.7348,18.7897,93367.7477
2009-10-09 11:10:00,34.21,34.25,34.15,34.19,68903.60228930535,18.7897,18.8117,18.7568,18.7787,68903.6023
2009-10-09 11:20:00,34.2,34.25,34.17,34.17,69913.58994501177,18.7842,18.8117,18.7678,18.7678,69913.5899
2009-10-09 11:30:00,34.17,34.2,34.08,34.14,48703.84917517674,18.7678,18.7842,18.7183,18.7513,48703.8492
2009-10-09 11:40:00,34.14,34.16,34.02,34.02,40848.3896307934,18.7513,18.7623,18.6854,18.6854,40848.3896
2009-10-09 11:50:00,34.02,34.14,34.01,34.12,52070.47469419818,18.6854,18.7513,18.6799,18.7403,52070.4747
2009-10-09 12:00:00,34.12,34.14,33.93,33.95,89103.35540343395,18.7403,18.7513,18.6359,18.6469,89103.3554
2009-10-09 12:10:00,33.94,34.04,33.93,34.01,73616.87801593536,18.6414,18.6964,18.6359,18.6799,73616.878
2009-10-09 12:20:00,34.01,34.02,33.96,33.98,50836.04533722365,18.6799,18.6854,18.6524,18.6634,50836.0453
2009-10-09 12:30:00,33.98,34.04,33.95,34.03,49040.51172707889,18.6634,18.6964,18.6469,18.6909,49040.5117
2009-10-09 12:40:00,34.04,34.09,34.02,34.07,61721.46784872629,18.6964,18.7238,18.6854,18.7128,61721.4678
2009-10-09 12:50:00,34.08,34.18,34.04,34.18,77769.04948939513,18.7183,18.7733,18.6964,18.7733,77769.0495
2009-10-09 13:00:00,34.18,34.23,34.14,34.15,49152.73257771294,18.7733,18.8007,18.7513,18.7568,49152.7326
2009-10-09 13:10:00,34.16,34.19,34.16,34.16,79115.6996970037,18.7623,18.7787,18.7623,18.7623,79115.6997
2009-10-09 13:20:00,34.16,34.19,34.13,34.15,106609.8081023454,18.7623,18.7787,18.7458,18.7568,106609.8081
2009-10-09 13:30:00,34.14,34.15,34.1,34.13,74514.64482100774,18.7513,18.7568,18.7293,18.7458,74514.6448
2009-10-09 13:40:00,34.13,34.13,34.07,34.13,139490.51733812143,18.7458,18.7458,18.7128,18.7458,139490.5173
2009-10-09 13:50:00,34.14,34.14,34.1,34.11,79003.47884636965,18.7513,18.7513,18.7293,18.7348,79003.4788
2009-10-09 14:00:00,34.12,34.12,34.05,34.08,59140.38828414319,18.7403,18.7403,18.7019,18.7183,59140.3883
2009-10-09 14:10:00,34.08,34.11,34.03,34.09,77095.72438559085,18.7183,18.7348,18.6909,18.7238,77095.7244
2009-10-09 14:20:00,34.08,34.09,34.02,34.06,45786.1070586915,18.7183,18.7238,18.6854,18.7073,45786.1071
2009-10-09 14:30:00,34.07,34.1,34.06,34.09,112333.07148468184,18.7128,18.7293,18.7073,18.7238,112333.0715
2009-10-09 14:40:00,34.1,34.15,34.09,34.12,96734.3732465492,18.7293,18.7568,18.7238,18.7403,96734.3732
2009-10-09 14:50:00,34.13,34.14,34.04,34.11,110200.87532263494,18.7458,18.7513,18.6964,18.7348,110200.8753
2009-10-09 15:00:00,34.11,34.14,34.08,34.1,223768.3761642913,18.7348,18.7513,18.7183,18.7293,223768.3762
2009-10-09 15:10:00,34.1,34.14,34.04,34.08,211311.861743912,18.7293,18.7513,18.6964,18.7183,211311.8617
2009-10-09 15:20:00,34.08,34.08,33.98,34.02,175737.85209291885,18.7183,18.7183,18.6634,18.6854,175737.8521
2009-10-09 15:30:00,34.03,34.05,33.97,34.04,163393.5585231736,18.6909,18.7019,18.6579,18.6964,163393.5585
2009-10-09 15:40:00,34.05,34.1,34.0,34.04,252721.3556278757,18.7019,18.7293,18.6744,18.6964,252721.3556
2009-10-09 15:50:00,34.04,34.13,34.0,34.08,472562.0020199753,18.6964,18.7458,18.6744,18.7183,472562.002
2009-10-12 09:30:00,34.31,34.33,34.08,34.12,158343.62024464144,18.8447,18.8556,18.7183,18.7403,158343.6202
2009-10-12 09:40:00,34.11,34.19,34.08,34.1,103579.84513522612,18.7348,18.7787,18.7183,18.7293,103579.8451
2009-10-12 09:50:00,34.09,34.22,34.08,34.21,318033.89069689147,18.7238,18.7952,18.7183,18.7897,318033.8907
2009-10-12 10:00:00,34.21,34.24,34.16,34.2,133879.47480641902,18.7897,18.8062,18.7623,18.7842,133879.4748
2009-10-12 10:10:00,34.2,34.22,33.97,34.03,193693.1881943665,18.7842,18.7952,18.6579,18.6909,193693.1882
2009-10-12 10:20:00,34.02,34.19,34.01,34.17,68791.3814386713,18.6854,18.7787,18.6799,18.7678,68791.3814
2009-10-12 10:30:00,34.17,34.26,34.12,34.12,50611.60363595556,18.7678,18.8172,18.7403,18.7403,50611.6036
2009-10-12 10:40:00,34.12,34.21,34.04,34.04,53529.3457524408,18.7403,18.7897,18.6964,18.6964,53529.3458
2009-10-12 10:50:00,34.04,34.05,33.97,33.98,65873.63932218606,18.6964,18.7019,18.6579,18.6634,65873.6393
2009-10-12 11:00:00,33.98,34.01,33.89,33.95,89776.68050723824,18.6634,18.6799,18.614,18.6469,89776.6805
2009-10-12 11:10:00,33.96,34.01,33.92,33.92,54875.995960049375,18.6524,18.6799,18.6304,18.6304,54875.996
2009-10-12 11:20:00,33.92,34.0,33.87,33.95,66322.52272472225,18.6304,18.6744,18.603,18.6469,66322.5227
2009-10-12 11:30:00,33.93,34.03,33.88,34.02,49713.83683088318,18.6359,18.6909,18.6085,18.6854,49713.8368
2009-10-12 11:40:00,34.02,34.04,33.99,34.01,33217.37178767815,18.6854,18.6964,18.6689,18.6799,33217.3718
2009-10-12 11:50:00,34.01,34.08,33.99,34.06,46122.76961059365,18.6799,18.7183,18.6689,18.7073,46122.7696
2009-10-12 12:00:00,34.06,34.06,33.99,34.0,73841.31971720346,18.7073,18.7073,18.6689,18.6744,73841.3197
2009-10-12 12:10:00,34.0,34.03,33.92,33.93,177870.04825496578,18.6744,18.6909,18.6304,18.6359,177870.0483
2009-10-12 12:20:00,33.92,33.97,33.88,33.89,50948.2661878577,18.6304,18.6579,18.6085,18.614,50948.2662
2009-10-12 12:30:00,33.89,33.91,33.84,33.84,75524.63247671416,18.614,18.625,18.5865,18.5865,75524.6325
2009-10-12 12:40:00,33.84,33.85,33.71,33.77,95836.60644147682,18.5865,18.592,18.5151,18.5481,95836.6064
2009-10-12 12:50:00,33.77,33.89,33.77,33.84,110649.75872517114,18.5481,18.614,18.5481,18.5865,110649.7587
2009-10-12 13:00:00,33.84,33.9,33.83,33.85,80911.23330714846,18.5865,18.6195,18.581,18.592,80911.2333
2009-10-12 13:10:00,33.86,33.98,33.85,33.96,65088.09336774772,18.5975,18.6634,18.592,18.6524,65088.0934
2009-10-12 13:20:00,33.96,34.02,33.96,34.01,73167.99461339916,18.6524,18.6854,18.6524,18.6799,73167.9946
2009-10-12 13:30:00,34.01,34.02,33.96,33.99,86858.938390753,18.6799,18.6854,18.6524,18.6689,86858.9384
2009-10-12 13:40:00,33.99,34.06,33.98,34.05,71484.68185388845,18.6689,18.7073,18.6634,18.7019,71484.6819
2009-10-12 13:50:00,34.04,34.04,33.98,33.98,50274.94108405341,18.6964,18.6964,18.6634,18.6634,50274.9411
2009-10-12 14:00:00,33.99,34.03,33.95,34.0,90225.56390977444,18.6689,18.6909,18.6469,18.6744,90225.5639
2009-10-12 14:10:00,34.01,34.01,33.84,33.9,120749.63528223544,18.6799,18.6799,18.5865,18.6195,120749.6353
2009-10-12 14:20:00,33.89,33.93,33.79,33.91,192795.4213892941,18.614,18.6359,18.559,18.625,192795.4214
2009-10-12 14:30:00,33.9,33.92,33.79,33.83,106497.58725171136,18.6195,18.6304,18.559,18.581,106497.5873
2009-10-12 14:40:00,33.83,33.88,33.83,33.88,79003.47884636965,18.581,18.6085,18.581,18.6085,79003.4788
2009-10-12 14:50:00,33.88,33.9,33.79,33.87,96285.489844013,18.6085,18.6195,18.559,18.603,96285.4898
2009-10-12 15:00:00,33.88,33.95,33.83,33.86,91684.43496801706,18.6085,18.6469,18.581,18.5975,91684.435
2009-10-12 15:10:00,33.87,33.88,33.78,33.83,77881.27034002918,18.603,18.6085,18.5536,18.581,77881.2703
2009-10-12 15:20:00,33.84,33.86,33.75,33.77,133093.9288519807,18.5865,18.5975,18.5371,18.5481,133093.9289
2009-10-12 15:30:00,33.77,33.83,33.67,33.71,162159.12916619907,18.5481,18.581,18.4931,18.5151,162159.1292
2009-10-12 15:40:00,33.71,33.77,33.66,33.76,218830.6587363932,18.5151,18.5481,18.4876,18.5426,218830.6587
2009-10-12 15:50:00,33.76,33.94,33.74,33.92,414656.04309280665,18.5426,18.6414,18.5316,18.6304,414656.0431
2009-10-13 09:30:00,33.06,33.5,32.99,33.35,312422.8481651891,18.1581,18.3998,18.1196,18.3174,312422.8482
2009-10-13 09:40:00,33.36,33.38,33.18,33.3,224890.5846706318,18.3229,18.3339,18.224,18.2899,224890.5847
2009-10-13 09:50:00,33.31,33.31,33.13,33.19,112333.07148468184,18.2954,18.2954,18.1965,18.2295,112333.0715
2009-10-13 10:00:00,33.19,33.21,33.03,33.12,192458.758837392,18.2295,18.2405,18.1416,18.1911,192458.7588
2009-10-13 10:10:00,33.12,33.29,33.09,33.29,140837.16754573,18.1911,18.2844,18.1746,18.2844,140837.1675
2009-10-13 10:20:00,33.29,33.3,33.13,33.26,88317.80944899561,18.2844,18.2899,18.1965,18.2679,88317.8094
2009-10-13 10:30:00,33.24,33.27,33.15,33.15,81584.55841095276,18.257,18.2734,18.2075,18.2075,81584.5584
2009-10-13 10:40:00,33.15,33.15,33.03,33.1,153293.6819661093,18.2075,18.2075,18.1416,18.1801,153293.682
2009-10-13 10:50:00,33.08,33.24,33.06,33.22,91684.43496801706,18.1691,18.257,18.1581,18.246,91684.435
2009-10-13 11:00:00,33.21,33.31,33.1,33.14,75412.41162608012,18.2405,18.2954,18.1801,18.202,75412.4116
2009-10-13 11:10:00,33.15,33.22,33.14,33.18,38379.53091684435,18.2075,18.246,18.202,18.224,38379.5309
2009-10-13 11:20:00,33.17,33.24,33.08,33.14,59589.271686679385,18.2185,18.257,18.1691,18.202,59589.2717
2009-10-13 11:30:00,33.13,33.18,33.06,33.11,90786.66816294468,18.1965,18.224,18.1581,18.1856,90786.6682
2009-10-13 11:40:00,33.1,33.31,33.1,33.27,92582.20177308944,18.1801,18.2954,18.1801,18.2734,92582.2018
2009-10-13 11:50:00,33.28,33.33,33.23,33.28,82257.88351475704,18.2789,18.3064,18.2515,18.2789,82257.8835
2009-10-13 12:00:00,33.27,33.31,33.23,33.25,100325.44046683871,18.2734,18.2954,18.2515,18.2625,100325.4405
2009-10-13 12:10:00,33.24,33.25,33.1,33.1,129615.0824823252,18.257,18.2625,18.1801,18.1801,129615.0825
2009-10-13 12:20:00,33.1,33.22,33.1,33.21,105487.59959600492,18.1801,18.246,18.1801,18.2405,105487.5996
2009-10-13 12:30:00,33.19,33.23,33.18,33.2,40960.61048142744,18.2295,18.2515,18.224,18.235,40960.6105
2009-10-13 12:40:00,33.19,33.2,33.11,33.14,120525.19358096732,18.2295,18.235,18.1856,18.202,120525.1936
2009-10-13 12:50:00,33.13,33.15,33.06,33.06,61945.90954999439,18.1965,18.2075,18.1581,18.1581,61945.9095
2009-10-13 13:00:00,33.06,33.14,33.06,33.13,46122.76961059365,18.1581,18.202,18.1581,18.1965,46122.7696
2009-10-13 13:10:00,33.14,33.15,33.06,33.08,75749.07417798227,18.202,18.2075,18.1581,18.1691,75749.0742
2009-10-13 13:20:00,33.08,33.09,32.99,33.0,107395.35405678376,18.1691,18.1746,18.1196,18.1251,107395.3541
2009-10-13 13:30:00,33.01,33.02,32.91,32.93,135001.6833127595,18.1306,18.1361,18.0757,18.0867,135001.6833
2009-10-13 13:40:00,32.93,32.94,32.72,32.73,293681.9661093031,18.0867,18.0922,17.9714,17.9768,293681.9661
2009-10-13 13:50:00,32.73,32.88,32.68,32.77,187521.04140949383,17.9768,18.0592,17.9494,17.9988,187521.0414
2009-10-13 14:00:00,32.78,32.79,32.66,32.72,161934.68746493096,18.0043,18.0098,17.9384,17.9714,161934.6875
2009-10-13 14:10:00,32.71,32.73,32.64,32.68,279878.8014813152,17.9659,17.9768,17.9274,17.9494,279878.8015
2009-10-13 14:20:00,32.68,32.83,32.68,32.74,139490.51733812143,17.9494,18.0318,17.9494,17.9823,139490.5173
2009-10-13 14:30:00,32.74,32.83,32.72,32.78,111547.52553024353,17.9823,18.0318,17.9714,18.0043,111547.5255
2009-10-13 14:40:00,32.79,32.99,32.79,32.99,156099.20323196048,18.0098,18.1196,18.0098,18.1196,156099.2032
2009-10-13 14:50:00,33.01,33.01,32.93,33.0,163393.5585231736,18.1306,18.1306,18.0867,18.1251,163393.5585
2009-10-13 15:00:00,33.01,33.16,32.99,33.05,181573.3363258893,18.1306,18.213,18.1196,18.1526,181573.3363
2009-10-13 15:10:00,33.05,33.18,33.03,33.13,172483.44742453148,18.1526,18.224,18.1416,18.1965,172483.4474
2009-10-13 15:20:00,33.14,33.15,33.04,33.05,244529.2335315901,18.202,18.2075,18.1471,18.1526,244529.2335
2009-10-13 15:30:00,33.04,33.1,32.96,33.0,237459.3199416452,18.1471,18.1801,18.1032,18.1251,237459.3199
2009-10-13 15:40:00,33.01,33.11,33.0,33.09,276175.51341039164,18.1306,18.1856,18.1251,18.1746,276175.5134
2009-10-13 15:50:00,33.09,33.1,32.96,33.01,625182.3588822803,18.1746,18.1801,18.1032,18.1306,625182.3589
2009-10-14 09:30:00,33.98,33.98,33.73,33.77,239591.5161036921,18.6634,18.6634,18.5261,18.5481,239591.5161
2009-10-14 09:40:00,33.77,33.79,33.56,33.57,121759.62293794188,18.5481,18.559,18.4327,18.4382,121759.6229
2009-10-14 09:50:00,33.57,33.75,33.54,33.71,151273.70665469643,18.4382,18.5371,18.4217,18.5151,151273.7067
2009-10-14 10:00:00,33.71,33.73,33.55,33.65,173605.65593087196,18.5151,18.5261,18.4272,18.4822,173605.6559
2009-10-14 10:10:00,33.65,33.69,33.5,33.54,195039.83840197508,18.4822,18.5041,18.3998,18.4217,195039.8384
2009-10-14 10:20:00,33.54,33.59,33.45,33.52,173493.4350802379,18.4217,18.4492,18.3723,18.4107,173493.4351
2009-10-14 10:30:00,33.52,33.59,33.48,33.49,121086.29783413756,18.4107,18.4492,18.3888,18.3943,121086.2978
2009-10-14 10:40:00,33.49,33.52,33.46,33.5,80574.57075524631,18.3943,18.4107,18.3778,18.3998,80574.5708
2009-10-14 10:50:00,33.51,33.6,33.47,33.51,100437.66131747278,18.4053,18.4547,18.3833,18.4053,100437.6613
2009-10-14 11:00:00,33.51,33.53,33.41,33.45,111659.74638087756,18.4053,18.4162,18.3503,18.3723,111659.7464
2009-10-14 11:10:00,33.44,33.49,33.44,33.48,80686.79160588037,18.3668,18.3943,18.3668,18.3888,80686.7916
2009-10-14 11:20:00,33.48,33.56,33.44,33.49,113343.05914038829,18.3888,18.4327,18.3668,18.3943,113343.0591
2009-10-14 11:30:00,33.5,33.51,33.44,33.45,183032.207384132,18.3998,18.4053,18.3668,18.3723,183032.2074
2009-10-14 11:40:00,33.46,33.59,33.45,33.58,119851.86847716304,18.3778,18.4492,18.3723,18.4437,119851.8685
2009-10-14 11:50:00,33.59,33.63,33.56,33.61,103355.40343395802,18.4492,18.4712,18.4327,18.4602,103355.4034
2009-10-14 12:00:00,33.6,33.64,33.55,33.61,99203.23196049826,18.4547,18.4767,18.4272,18.4602,99203.232
2009-10-14 12:10:00,33.61,33.69,33.61,33.62,73280.21546403322,18.4602,18.5041,18.4602,18.4657,73280.2155
2009-10-14 12:20:00,33.64,33.67,33.6,33.65,59364.829985411285,18.4767,18.4931,18.4547,18.4822,59364.83
2009-10-14 12:30:00,33.65,33.72,33.63,33.71,95499.94388957469,18.4822,18.5206,18.4712,18.5151,95499.9439
2009-10-14 12:40:00,33.71,33.78,33.71,33.73,75524.63247671416,18.5151,18.5536,18.5151,18.5261,75524.6325
2009-10-14 12:50:00,33.74,33.78,33.7,33.77,69015.8231399394,18.5316,18.5536,18.5096,18.5481,69015.8231
2009-10-14 13:00:00,33.78,33.88,33.77,33.81,185164.4035461789,18.5536,18.6085,18.5481,18.57,185164.4035
2009-10-14 13:10:00,33.81,33.88,33.78,33.83,74290.20311973964,18.57,18.6085,18.5536,18.581,74290.2031
2009-10-14 13:20:00,33.83,33.86,33.72,33.74,135113.90416339354,18.581,18.5975,18.5206,18.5316,135113.9042
2009-10-14 13:30:00,33.75,33.75,33.7,33.75,73167.99461339916,18.5371,18.5371,18.5096,18.5371,73167.9946
2009-10-14 13:40:00,33.75,33.79,33.74,33.77,73280.21546403322,18.5371,18.559,18.5316,18.5481,73280.2155
2009-10-14 13:50:00,33.77,33.81,33.75,33.8,64414.76826394344,18.5481,18.57,18.5371,18.5645,64414.7683
2009-10-14 14:00:00,33.8,33.82,33.71,33.76,139490.51733812143,18.5645,18.5755,18.5151,18.5426,139490.5173
2009-10-14 14:10:00,33.76,33.78,33.68,33.77,110313.096173269,18.5426,18.5536,18.4986,18.5481,110313.0962
2009-10-14 14:20:00,33.76,33.8,33.69,33.7,130849.51183929974,18.5426,18.5645,18.5041,18.5096,130849.5118
2009-10-14 14:30:00,33.7,33.75,33.61,33.63,133093.9288519807,18.5096,18.5371,18.4602,18.4712,133093.9289
2009-10-14 14:40:00,33.64,33.71,33.61,33.7,114465.26764672875,18.4767,18.5151,18.4602,18.5096,114465.2676
2009-10-14 14:50:00,33.69,33.75,33.67,33.75,136348.3335203681,18.5041,18.5371,18.4931,18.5371,136348.3335
2009-10-14 15:00:00,33.75,33.87,33.75,33.87,260576.815172259,18.5371,18.603,18.5371,18.603,260576.8152
2009-10-14 15:10:00,33.87,33.97,33.86,33.96,271125.57513185946,18.603,18.6579,18.5975,18.6524,271125.5751
2009-10-14 15:20:00,33.97,34.07,33.93,34.0,226125.01402760632,18.6579,18.7128,18.6359,18.6744,226125.014
2009-10-14 15:30:00,34.0,34.16,33.99,34.13,394119.6274267759,18.6744,18.7623,18.6689,18.7458,394119.6274
2009-10-14 15:40:00,34.13,34.16,33.95,33.98,446526.7646728762,18.7458,18.7623,18.6469,18.6634,446526.7647
2009-10-14 15:50:00,33.98,34.15,33.98,34.11,808326.7871170463,18.6634,18.7568,18.6634,18.7348,808326.7871
2009-10-15 09:30:00,33.73,34.04,33.55,33.9,229716.08124789584,18.5261,18.6964,18.4272,18.6195,229716.0812
2009-10-15 09:40:00,33.89,33.94,33.62,33.78,161373.58321176074,18.614,18.6414,18.4657,18.5536,161373.5832
2009-10-15 09:50:00,33.78,34.02,33.78,34.02,82706.76691729322,18.5536,18.6854,18.5536,18.6854,82706.7669
2009-10-15 10:00:00,34.03,34.07,33.84,34.02,114128.6050948266,18.6909,18.7128,18.5865,18.6854,114128.6051
2009-10-15 10:10:00,34.03,34.06,33.86,34.01,79227.92054763775,18.6909,18.7073,18.5975,18.6799,79227.9205
2009-10-15 10:20:00,34.02,34.22,34.01,34.11,122096.285489844,18.6854,18.7952,18.6799,18.7348,122096.2855
2009-10-15 10:30:00,34.08,34.1,33.95,33.95,74514.64482100774,18.7183,18.7293,18.6469,18.6469,74514.6448
2009-10-15 10:40:00,33.94,33.99,33.85,33.87,75636.85332734822,18.6414,18.6689,18.592,18.603,75636.8533
2009-10-15 10:50:00,33.86,33.89,33.77,33.87,76534.6201324206,18.5975,18.614,18.5481,18.603,76534.6201
2009-10-15 11:00:00,33.88,33.91,33.82,33.84,55885.9836157558,18.6085,18.625,18.5755,18.5865,55885.9836
2009-10-15 11:10:00,33.84,33.89,33.75,33.75,58130.40062843676,18.5865,18.614,18.5371,18.5371,58130.4006
2009-10-15 11:20:00,33.75,33.76,33.65,33.68,72494.66950959488,18.5371,18.5426,18.4822,18.4986,72494.6695
2009-10-15 11:30:00,33.68,33.76,33.65,33.76,66883.62697789249,18.4986,18.5426,18.4822,18.5426,66883.627
2009-10-15 11:40:00,33.75,33.77,33.69,33.71,43429.4691953765,18.5371,18.5481,18.5041,18.5151,43429.4692
2009-10-15 11:50:00,33.72,33.75,33.67,33.71,42082.818987767925,18.5206,18.5371,18.4931,18.5151,42082.819
2009-10-15 12:00:00,33.72,33.81,33.71,33.79,68005.83548423297,18.5206,18.57,18.5151,18.559,68005.8355
2009-10-15 12:10:00,33.79,33.9,33.79,33.9,90786.66816294468,18.559,18.6195,18.559,18.6195,90786.6682
2009-10-15 12:20:00,33.91,33.92,33.86,33.87,48030.524071372456,18.625,18.6304,18.5975,18.603,48030.5241
2009-10-15 12:30:00,33.87,33.89,33.82,33.84,71933.56525642464,18.603,18.614,18.5755,18.5865,71933.5653
2009-10-15 12:40:00,33.84,33.89,33.76,33.79,54988.21681068342,18.5865,18.614,18.5426,18.559,54988.2168
2009-10-15 12:50:00,33.8,33.81,33.72,33.74,59140.38828414319,18.5645,18.57,18.5206,18.5316,59140.3883
2009-10-15 13:00:00,33.73,33.83,33.73,33.78,77207.94523622488,18.5261,18.581,18.5261,18.5536,77207.9452
2009-10-15 13:10:00,33.78,33.83,33.75,33.81,38491.7517674784,18.5536,18.581,18.5371,18.57,38491.7518
2009-10-15 13:20:00,33.81,33.86,33.8,33.84,33329.5926383122,18.57,18.5975,18.5645,18.5865,33329.5926
2009-10-15 13:30:00,33.84,33.9,33.83,33.86,89888.90135787228,18.5865,18.6195,18.581,18.5975,89888.9014
2009-10-15 13:40:00,33.87,33.92,33.84,33.91,63404.78060823701,18.603,18.6304,18.5865,18.625,63404.7806
2009-10-15 13:50:00,33.91,34.0,33.89,33.96,51172.7078891258,18.625,18.6744,18.614,18.6524,51172.7079
2009-10-15 14:00:00,33.97,34.03,33.95,33.96,49826.05768151722,18.6579,18.6909,18.6469,18.6524,49826.0577
2009-10-15 14:10:00,33.95,34.01,33.92,34.01,85400.06733251037,18.6469,18.6799,18.6304,18.6799,85400.0673
2009-10-15 14:20:00,34.01,34.01,33.92,33.93,137358.3211760745,18.6799,18.6799,18.6304,18.6359,137358.3212
2009-10-15 14:30:00,33.93,34.03,33.92,34.01,110986.42127707328,18.6359,18.6909,18.6304,18.6799,110986.4213
2009-10-15 14:40:00,34.01,34.01,33.96,34.0,41746.156435865785,18.6799,18.6799,18.6524,18.6744,41746.1564
2009-10-15 14:50:00,34.0,34.13,34.0,34.08,82594.54606665918,18.6744,18.7458,18.6744,18.7183,82594.5461
2009-10-15 15:00:00,34.08,34.16,34.08,34.11,110088.6544720009,18.7183,18.7623,18.7183,18.7348,110088.6545
2009-10-15 15:10:00,34.12,34.13,33.99,33.99,120861.85613286948,18.7403,18.7458,18.6689,18.6689,120861.8561
2009-10-15 15:20:00,33.99,34.0,33.89,33.9,102345.4157782516,18.6689,18.6744,18.614,18.6195,102345.4158
2009-10-15 15:30:00,33.9,34.07,33.9,34.06,118954.10167209066,18.6195,18.7128,18.6195,18.7073,118954.1017
2009-10-15 15:40:00,34.06,34.11,34.02,34.1,221972.8425541465,18.7073,18.7348,18.6854,18.7293,221972.8426
2009-10-15 15:50:00,34.1,34.2,34.1,34.17,478509.7071035798,18.7293,18.7842,18.7293,18.7678,478509.7071
2009-10-16 09:30:00,33.45,33.86,33.45,33.52,677365.0544271126,18.3723,18.5975,18.3723,18.4107,677365.0544
2009-10-16 09:40:00,33.52,33.6,33.42,33.59,133767.25395578498,18.4107,18.4547,18.3558,18.4492,133767.254
2009-10-16 09:50:00,33.59,33.62,33.19,33.23,164964.65043205026,18.4492,18.4657,18.2295,18.2515,164964.6504
2009-10-16 10:00:00,33.24,33.33,33.14,33.24,129839.5241835933,18.257,18.3064,18.202,18.257,129839.5242
2009-10-16 10:10:00,33.25,33.26,33.17,33.18,153181.46111547525,18.2625,18.2679,18.2185,18.224,153181.4611
2009-10-16 10:20:00,33.19,33.24,33.16,33.2,137358.3211760745,18.2295,18.257,18.213,18.235,137358.3212
2009-10-16 10:30:00,33.2,33.2,33.16,33.18,84165.63797553585,18.235,18.235,18.213,18.224,84165.638
2009-10-16 10:40:00,33.18,33.25,33.11,33.21,138256.08798114688,18.224,18.2625,18.1856,18.2405,138256.088
2009-10-16 10:50:00,33.22,33.22,33.02,33.06,133879.47480641902,18.246,18.246,18.1361,18.1581,133879.4748
2009-10-16 11:00:00,33.05,33.11,33.01,33.01,238020.4241948154,18.1526,18.1856,18.1306,18.1306,238020.4242
2009-10-16 11:10:00,33.01,33.04,32.97,33.02,147570.41858377284,18.1306,18.1471,18.1087,18.1361,147570.4186
2009-10-16 11:20:00,33.02,33.09,33.01,33.05,267085.62450903375,18.1361,18.1746,18.1306,18.1526,267085.6245
2009-10-16 11:30:00,33.05,33.05,32.95,32.99,142408.25945460665,18.1526,18.1526,18.0977,18.1196,142408.2595
2009-10-16 11:40:00,32.98,33.0,32.88,32.98,182134.4405790596,18.1142,18.1251,18.0592,18.1142,182134.4406
2009-10-16 11:50:00,32.98,33.02,32.97,33.01,67220.28952979464,18.1142,18.1361,18.1087,18.1306,67220.2895
2009-10-16 12:00:00,33.01,33.08,32.96,33.08,59140.38828414319,18.1306,18.1691,18.1032,18.1691,59140.3883
2009-10-16 12:10:00,33.07,33.16,33.07,33.1,96285.489844013,18.1636,18.213,18.1636,18.1801,96285.4898
2009-10-16 12:20:00,33.1,33.18,33.09,33.14,91011.10986421276,18.1801,18.224,18.1746,18.202,91011.1099
2009-10-16 12:30:00,33.13,33.18,33.1,33.1,82033.44181348894,18.1965,18.224,18.1801,18.1801,82033.4418
2009-10-16 12:40:00,33.1,33.14,33.05,33.11,126024.01526203568,18.1801,18.202,18.1526,18.1856,126024.0153
2009-10-16 12:50:00,33.12,33.18,33.09,33.13,94826.6187857704,18.1911,18.224,18.1746,18.1965,94826.6188
2009-10-16 13:00:00,33.13,33.17,33.09,33.13,46122.76961059365,18.1965,18.2185,18.1746,18.1965,46122.7696
2009-10-16 13:10:00,33.13,33.2,33.13,33.2,68118.05633486701,18.1965,18.235,18.1965,18.235,68118.0563
2009-10-16 13:20:00,33.2,33.23,33.15,33.19,106048.70384917516,18.235,18.2515,18.2075,18.2295,106048.7038
2009-10-16 13:30:00,33.18,33.21,33.15,33.17,67444.73123106273,18.224,18.2405,18.2075,18.2185,67444.7312
2009-10-16 13:40:00,33.18,33.32,33.18,33.29,98754.34855796206,18.224,18.3009,18.224,18.2844,98754.3486
2009-10-16 13:50:00,33.29,33.34,33.24,33.25,66771.40612725844,18.2844,18.3119,18.257,18.2625,66771.4061
2009-10-16 14:00:00,33.26,33.26,33.15,33.17,93928.851980698,18.2679,18.2679,18.2075,18.2185,93928.852
2009-10-16 14:10:00,33.17,33.2,33.15,33.17,80911.23330714846,18.2185,18.235,18.2075,18.2185,80911.2333
2009-10-16 14:20:00,33.16,33.23,33.14,33.17,111659.74638087756,18.213,18.2515,18.202,18.2185,111659.7464
2009-10-16 14:30:00,33.17,33.2,33.12,33.17,73280.21546403322,18.2185,18.235,18.1911,18.2185,73280.2155
2009-10-16 14:40:00,33.17,33.24,33.14,33.23,114914.15104926495,18.2185,18.257,18.202,18.2515,114914.151
2009-10-16 14:50:00,33.23,33.27,33.23,33.26,97071.03579845135,18.2515,18.2734,18.2515,18.2679,97071.0358
2009-10-16 15:00:00,33.26,33.35,33.26,33.31,91684.43496801706,18.2679,18.3174,18.2679,18.2954,91684.435
2009-10-16 15:10:00,33.3,33.39,33.28,33.38,202446.41454382223,18.2899,18.3393,18.2789,18.3339,202446.4145
2009-10-16 15:20:00,33.39,33.42,33.36,33.42,165637.97553585455,18.3393,18.3558,18.3229,18.3558,165637.9755
2009-10-16 15:30:00,33.41,33.53,33.37,33.53,158455.8410952755,18.3503,18.4162,18.3284,18.4162,158455.8411
2009-10-16 15:40:00,33.53,33.58,33.35,33.4,276624.39681292785,18.4162,18.4437,18.3174,18.3448,276624.3968
2009-10-16 15:50:00,33.39,33.41,33.21,33.22,815172.2590057232,18.3393,18.3503,18.2405,18.246,815172.259
2009-10-19 09:30:00,33.43,33.7,33.38,33.53,137582.7628773426,18.3613,18.5096,18.3339,18.4162,137582.7629
2009-10-19 09:40:00,33.51,33.75,33.51,33.75,125911.79441140164,18.4053,18.5371,18.4053,18.5371,125911.7944
2009-10-19 09:50:00,33.75,33.97,33.75,33.86,296375.26652452024,18.5371,18.6579,18.5371,18.5975,296375.2665
2009-10-19 10:00:00,33.85,33.92,33.82,33.83,267310.0662103019,18.592,18.6304,18.5755,18.581,267310.0662
2009-10-19 10:10:00,33.84,33.84,33.64,33.65,211424.08259454605,18.5865,18.5865,18.4767,18.4822,211424.0826
2009-10-19 10:20:00,33.65,34.0,33.65,33.94,146560.43092806643,18.4822,18.6744,18.4822,18.6414,146560.4309
2009-10-19 10:30:00,33.95,34.09,33.92,33.96,144091.57221411736,18.6469,18.7238,18.6304,18.6524,144091.5722
2009-10-19 10:40:00,33.96,34.03,33.85,34.03,117607.45146448207,18.6524,18.6909,18.592,18.6909,117607.4515
2009-10-19 10:50:00,34.02,34.16,34.02,34.08,189092.13331837056,18.6854,18.7623,18.6854,18.7183,189092.1333
2009-10-19 11:00:00,34.08,34.13,34.0,34.0,77320.16608685894,18.7183,18.7458,18.6744,18.6744,77320.1661
2009-10-19 11:10:00,34.0,34.13,34.0,34.12,81584.55841095276,18.6744,18.7458,18.6744,18.7403,81584.5584
2009-10-19 11:20:00,34.1,34.29,34.07,34.23,147907.081135675,18.7293,18.8337,18.7128,18.8007,147907.0811
2009-10-19 11:30:00,34.24,34.27,34.14,34.18,91796.6558186511,18.8062,18.8227,18.7513,18.7733,91796.6558
2009-10-19 11:40:00,34.17,34.29,34.17,34.27,76646.84098305464,18.7678,18.8337,18.7678,18.8227,76646.841
2009-10-19 11:50:00,34.25,34.3,34.23,34.25,100886.54472000895,18.8117,18.8392,18.8007,18.8117,100886.5447
2009-10-19 12:00:00,34.25,34.29,34.2,34.21,73280.21546403322,18.8117,18.8337,18.7842,18.7897,73280.2155
2009-10-19 12:10:00,34.22,34.28,34.16,34.27,45898.32790932555,18.7952,18.8282,18.7623,18.8227,45898.3279
2009-10-19 12:20:00,34.26,34.3,34.22,34.25,54427.11255751318,18.8172,18.8392,18.7952,18.8117,54427.1126
2009-10-19 12:30:00,34.26,34.27,34.16,34.17,46683.87386376388,18.8172,18.8227,18.7623,18.7678,46683.8739
2009-10-19 12:40:00,34.17,34.31,34.17,34.29,86410.05498821681,18.7678,18.8447,18.7678,18.8337,86410.055
2009-10-19 12:50:00,34.3,34.31,34.27,34.28,85961.17158568061,18.8392,18.8447,18.8227,18.8282,85961.1716
2009-10-19 13:00:00,34.27,34.28,34.22,34.24,85400.06733251037,18.8227,18.8282,18.7952,18.8062,85400.0673
2009-10-19 13:10:00,34.24,34.26,34.11,34.11,128268.43227471664,18.8062,18.8172,18.7348,18.7348,128268.4323
2009-10-19 13:20:00,34.11,34.16,34.08,34.08,115475.25530243518,18.7348,18.7623,18.7183,18.7183,115475.2553
2009-10-19 13:30:00,34.09,34.19,34.09,34.15,80574.57075524631,18.7238,18.7787,18.7238,18.7568,80574.5708
2009-10-19 13:40:00,34.16,34.17,34.01,34.02,80462.34990461227,18.7623,18.7678,18.6799,18.6854,80462.3499
2009-10-19 13:50:00,34.01,34.08,34.0,34.04,68903.60228930535,18.6799,18.7183,18.6744,18.6964,68903.6023
2009-10-19 14:00:00,34.04,34.09,34.02,34.05,91123.33071484682,18.6964,18.7238,18.6854,18.7019,91123.3307
2009-10-19 14:10:00,34.05,34.15,34.02,34.12,97295.47749971945,18.7019,18.7568,18.6854,18.7403,97295.4775
2009-10-19 14:20:00,34.12,34.16,34.05,34.07,96285.489844013,18.7403,18.7623,18.7019,18.7128,96285.4898
2009-10-19 14:30:00,34.08,34.11,33.93,33.95,110537.53787453708,18.7183,18.7348,18.6359,18.6469,110537.5379
2009-10-19 14:40:00,33.96,33.99,33.88,33.91,82931.20861856133,18.6524,18.6689,18.6085,18.625,82931.2086
2009-10-19 14:50:00,33.91,33.94,33.86,33.87,148243.74368757714,18.625,18.6414,18.5975,18.603,148243.7437
2009-10-19 15:00:00,33.87,33.9,33.79,33.8,118505.21826955448,18.603,18.6195,18.559,18.5645,118505.2183
2009-10-19 15:10:00,33.8,33.81,33.64,33.7,181461.1154752553,18.5645,18.57,18.4767,18.5096,181461.1155
2009-10-19 15:20:00,33.71,33.73,33.61,33.68,178318.93165750196,18.5151,18.5261,18.4602,18.4986,178318.9317
2009-10-19 15:30:00,33.68,33.77,33.68,33.76,207496.3528223544,18.4986,18.5481,18.4986,18.5426,207496.3528
2009-10-19 15:40:00,33.76,33.83,33.75,33.81,314106.1609246998,18.5426,18.581,18.5371,18.57,314106.1609
2009-10-19 15:50:00,33.81,33.85,33.71,33.78,586802.8279654359,18.57,18.592,18.5151,18.5536,586802.828
2009-10-20 09:30:00,33.83,33.83,33.37,33.42,196386.48860958364,18.581,18.581,18.3284,18.3558,196386.4886
2009-10-20 09:40:00,33.39,33.54,33.35,33.5,204466.3898552351,18.3393,18.4217,18.3174,18.3998,204466.3899
2009-10-20 09:50:00,33.51,33.56,33.46,33.51,117944.11401638424,18.4053,18.4327,18.3778,18.4053,117944.114
2009-10-20 10:00:00,33.51,33.56,33.43,33.45,143642.68881158117,18.4053,18.4327,18.3613,18.3723,143642.6888
2009-10-20 10:10:00,33.45,33.51,33.39,33.39,140724.94669509595,18.3723,18.4053,18.3393,18.3393,140724.9467
2009-10-20 10:20:00,33.39,33.43,33.32,33.34,124901.8067556952,18.3393,18.3613,18.3009,18.3119,124901.8068
2009-10-20 10:30:00,33.34,33.35,33.21,33.23,123330.71484681852,18.3119,18.3174,18.2405,18.2515,123330.7148
2009-10-20 10:40:00,33.22,33.22,32.99,33.0,211760.7451464482,18.246,18.246,18.1196,18.1251,211760.7451
2009-10-20 10:50:00,33.0,33.18,32.98,33.18,145438.22242172595,18.1251,18.224,18.1142,18.224,145438.2224
2009-10-20 11:00:00,33.18,33.29,33.12,33.26,112557.51318594994,18.224,18.2844,18.1911,18.2679,112557.5132
2009-10-20 11:10:00,33.27,33.29,33.18,33.19,176411.17719672315,18.2734,18.2844,18.224,18.2295,176411.1772
2009-10-20 11:20:00,33.2,33.28,33.15,33.16,102569.85747951968,18.235,18.2789,18.2075,18.213,102569.8575
2009-10-20 11:30:00,33.15,33.17,33.04,33.06,151161.4858040624,18.2075,18.2185,18.1471,18.1581,151161.4858
2009-10-20 11:40:00,33.07,33.09,32.94,32.98,201997.53114128605,18.1636,18.1746,18.0922,18.1142,201997.5311
2009-10-20 11:50:00,32.98,33.07,32.97,32.99,81360.11670968466,18.1142,18.1636,18.1087,18.1196,81360.1167
2009-10-20 12:00:00,32.99,33.04,32.89,33.0,93928.851980698,18.1196,18.1471,18.0647,18.1251,93928.852
2009-10-20 12:10:00,33.0,33.06,32.93,32.93,53866.00830434294,18.1251,18.1581,18.0867,18.0867,53866.0083
2009-10-20 12:20:00,32.94,32.94,32.88,32.91,43205.027494108406,18.0922,18.0922,18.0592,18.0757,43205.0275
2009-10-20 12:30:00,32.9,32.96,32.87,32.88,135113.90416339354,18.0702,18.1032,18.0537,18.0592,135113.9042
2009-10-20 12:40:00,32.88,32.99,32.88,32.91,63741.44316013915,18.0592,18.1196,18.0592,18.0757,63741.4432
2009-10-20 12:50:00,32.9,32.94,32.88,32.9,49601.61598024913,18.0702,18.0922,18.0592,18.0702,49601.616
2009-10-20 13:00:00,32.89,32.93,32.88,32.92,71260.24015262035,18.0647,18.0867,18.0592,18.0812,71260.2402
2009-10-20 13:10:00,32.92,32.98,32.91,32.97,81809.00011222085,18.0812,18.1142,18.0757,18.1087,81809.0001
2009-10-20 13:20:00,32.98,33.03,32.97,33.02,94041.07283133206,18.1142,18.1416,18.1087,18.1361,94041.0728
2009-10-20 13:30:00,33.02,33.08,33.0,33.03,92469.9809224554,18.1361,18.1691,18.1251,18.1416,92469.9809
2009-10-20 13:40:00,33.02,33.1,33.01,33.08,57232.63382336438,18.1361,18.1801,18.1306,18.1691,57232.6338
2009-10-20 13:50:00,33.07,33.1,32.97,32.99,85736.72988441252,18.1636,18.1801,18.1087,18.1196,85736.7299
2009-10-20 14:00:00,32.98,33.04,32.97,32.98,64863.65166647963,18.1142,18.1471,18.1087,18.1142,64863.6517
2009-10-20 14:10:00,32.98,33.13,32.97,33.11,78105.71204129727,18.1142,18.1965,18.1087,18.1856,78105.712
2009-10-20 14:20:00,33.11,33.11,33.02,33.08,68903.60228930535,18.1856,18.1856,18.1361,18.1691,68903.6023
2009-10-20 14:30:00,33.08,33.14,33.02,33.13,130288.4075861295,18.1691,18.202,18.1361,18.1965,130288.4076
2009-10-20 14:40:00,33.13,33.14,33.05,33.08,87195.60094265515,18.1965,18.202,18.1526,18.1691,87195.6009
2009-10-20 14:50:00,33.08,33.14,33.07,33.11,60599.25934238581,18.1691,18.202,18.1636,18.1856,60599.2593
2009-10-20 15:00:00,33.12,33.14,33.02,33.03,76983.50353495679,18.1911,18.202,18.1361,18.1416,76983.5035
2009-10-20 15:10:00,33.03,33.05,32.98,33.03,88205.58859836157,18.1416,18.1526,18.1142,18.1416,88205.5886
2009-10-20 15:20:00,33.03,33.05,32.96,33.01,94153.2936819661,18.1416,18.1526,18.1032,18.1306,94153.2937
2009-10-20 15:30:00,33.01,33.1,32.98,33.08,156660.30748513073,18.1306,18.1801,18.1142,18.1691,156660.3075
2009-10-20 15:40:00,33.07,33.13,33.04,33.13,196162.0469083156,18.1636,18.1965,18.1471,18.1965,196162.0469
2009-10-20 15:50:00,33.13,33.14,32.97,33.0,647065.4247559196,18.1965,18.202,18.1087,18.1251,647065.4248
2009-10-21 09:30:00,32.91,33.1,32.75,32.94,200650.88093367743,18.0757,18.1801,17.9878,18.0922,200650.8809
2009-10-21 09:40:00,32.92,33.01,32.8,32.87,165076.87128268433,18.0812,18.1306,18.0153,18.0537,165076.8713
2009-10-21 09:50:00,32.89,33.12,32.87,32.94,244192.57097968803,18.0647,18.1911,18.0537,18.0922,244192.571
2009-10-21 10:00:00,32.94,33.07,32.94,32.97,238020.4241948154,18.0922,18.1636,18.0922,18.1087,238020.4242
2009-10-21 10:10:00,32.98,33.18,32.94,33.13,145550.44327236,18.1142,18.224,18.0922,18.1965,145550.4433
2009-10-21 10:20:00,33.13,33.42,33.13,33.42,148468.18538884525,18.1965,18.3558,18.1965,18.3558,148468.1854
2009-10-21 10:30:00,33.42,33.44,33.24,33.24,134552.79991022332,18.3558,18.3668,18.257,18.257,134552.7999
2009-10-21 10:40:00,33.25,33.38,33.24,33.34,96285.489844013,18.2625,18.3339,18.257,18.3119,96285.4898
2009-10-21 10:50:00,33.34,33.47,32.97,33.47,103692.06598586016,18.3119,18.3833,18.1087,18.3833,103692.066
2009-10-21 11:00:00,33.45,33.5,33.43,33.49,102233.19492761754,18.3723,18.3998,18.3613,18.3943,102233.1949
2009-10-21 11:10:00,33.5,33.52,33.24,33.48,119066.32252272472,18.3998,18.4107,18.257,18.3888,119066.3225
2009-10-21 11:20:00,33.47,33.7,33.42,33.66,207496.3528223544,18.3833,18.5096,18.3558,18.4876,207496.3528
2009-10-21 11:30:00,33.67,33.76,33.63,33.75,128380.65312535068,18.4931,18.5426,18.4712,18.5371,128380.6531
2009-10-21 11:40:00,33.75,33.83,33.73,33.78,139153.85478621928,18.5371,18.581,18.5261,18.5536,139153.8548
2009-10-21 11:50:00,33.77,33.77,33.61,33.69,145101.5598698238,18.5481,18.5481,18.4602,18.5041,145101.5599
2009-10-21 12:00:00,33.68,33.77,33.67,33.72,86971.15924138704,18.4986,18.5481,18.4931,18.5206,86971.1592
2009-10-21 12:10:00,33.73,33.75,33.68,33.75,75187.96992481203,18.5261,18.5371,18.4986,18.5371,75187.9699
2009-10-21 12:20:00,33.75,33.76,33.67,33.75,102345.4157782516,18.5371,18.5426,18.4931,18.5371,102345.4158
2009-10-21 12:30:00,33.75,33.84,33.73,33.84,115811.91785433731,18.5371,18.5865,18.5261,18.5865,115811.9179
2009-10-21 12:40:00,33.84,34.0,33.81,33.99,168892.38020424193,18.5865,18.6744,18.57,18.6689,168892.3802
2009-10-21 12:50:00,33.99,34.0,33.93,33.96,93143.30602625968,18.6689,18.6744,18.6359,18.6524,93143.306
2009-10-21 13:00:00,33.96,33.96,33.84,33.84,85736.72988441252,18.6524,18.6524,18.5865,18.5865,85736.7299
2009-10-21 13:10:00,33.84,33.84,33.77,33.79,83604.53372236561,18.5865,18.5865,18.5481,18.559,83604.5337
2009-10-21 13:20:00,33.79,33.84,33.78,33.79,65649.19762091797,18.559,18.5865,18.5536,18.559,65649.1976
2009-10-21 13:30:00,33.79,33.84,33.72,33.79,113791.94254292447,18.559,18.5865,18.5206,18.559,113791.9425
2009-10-21 13:40:00,33.79,33.82,33.76,33.82,61833.68869936034,18.559,18.5755,18.5426,18.5755,61833.6887
2009-10-21 13:50:00,33.82,33.93,33.81,33.9,120076.31017843114,18.5755,18.6359,18.57,18.6195,120076.3102
2009-10-21 14:00:00,33.89,33.93,33.84,33.92,108180.90001122208,18.614,18.6359,18.5865,18.6304,108180.9
2009-10-21 14:10:00,33.92,33.93,33.81,33.83,123667.37739872068,18.6304,18.6359,18.57,18.581,123667.3774
2009-10-21 14:20:00,33.83,33.87,33.79,33.8,97071.03579845135,18.581,18.603,18.559,18.5645,97071.0358
2009-10-21 14:30:00,33.79,33.84,33.69,33.75,190551.0043766132,18.559,18.5865,18.5041,18.5371,190551.0044
2009-10-21 14:40:00,33.75,33.87,33.74,33.84,102233.19492761754,18.5371,18.603,18.5316,18.5865,102233.1949
2009-10-21 14:50:00,33.84,33.91,33.8,33.87,66771.40612725844,18.5865,18.625,18.5645,18.603,66771.4061
2009-10-21 15:00:00,33.87,33.92,33.87,33.89,95275.50218830658,18.603,18.6304,18.603,18.614,95275.5022
2009-10-21 15:10:00,33.9,33.92,33.71,33.72,130625.07013803165,18.6195,18.6304,18.5151,18.5206,130625.0701
2009-10-21 15:20:00,33.72,33.72,33.51,33.59,273594.4338458085,18.5206,18.5206,18.4053,18.4492,273594.4338
2009-10-21 15:30:00,33.6,33.6,33.21,33.29,391650.7687128268,18.4547,18.4547,18.2405,18.2844,391650.7687
2009-10-21 15:40:00,33.29,33.31,33.04,33.07,352710.13354281225,18.2844,18.2954,18.1471,18.1636,352710.1335
2009-10-21 15:50:00,33.07,33.08,32.71,32.72,781618.224666143,18.1636,18.1691,17.9659,17.9714,781618.2247
2009-10-22 09:30:00,33.07,33.4,32.97,33.15,241611.4914151049,18.1636,18.3448,18.1087,18.2075,241611.4914
2009-10-22 09:40:00,33.15,33.28,32.9,32.95,125014.02760632924,18.2075,18.2789,18.0702,18.0977,125014.0276
2009-10-22 09:50:00,32.94,33.18,32.93,33.05,176411.17719672315,18.0922,18.224,18.0867,18.1526,176411.1772
2009-10-22 10:00:00,33.07,33.1,32.81,33.01,138592.75053304902,18.1636,18.1801,18.0208,18.1306,138592.7505
2009-10-22 10:10:00,32.99,33.16,32.91,32.91,100325.44046683871,18.1196,18.213,18.0757,18.0757,100325.4405
2009-10-22 10:20:00,32.92,33.1,32.88,32.91,176074.514644821,18.0812,18.1801,18.0592,18.0757,176074.5146
2009-10-22 10:30:00,32.92,32.94,32.79,32.79,108966.44596566042,18.0812,18.0922,18.0098,18.0098,108966.446
2009-10-22 10:40:00,32.81,32.93,32.75,32.75,85287.84648187633,18.0208,18.0867,17.9878,17.9878,85287.8465
2009-10-22 10:50:00,32.76,33.01,32.75,32.95,208169.67792615868,17.9933,18.1306,17.9878,18.0977,208169.6779
2009-10-22 11:00:00,32.97,33.02,32.8,32.84,94377.7353832342,18.1087,18.1361,18.0153,18.0373,94377.7354
2009-10-22 11:10:00,32.83,32.86,32.76,32.78,86185.6132869487,18.0318,18.0482,17.9933,18.0043,86185.6133
2009-10-22 11:20:00,32.77,32.91,32.72,32.83,127595.10717091236,17.9988,18.0757,17.9714,18.0318,127595.1072
2009-10-22 11:30:00,32.82,32.88,32.77,32.79,81921.22096285489,18.0263,18.0592,17.9988,18.0098,81921.221
2009-10-22 11:40:00,32.8,32.97,32.79,32.93,85512.28818314442,18.0153,18.1087,18.0098,18.0867,85512.2882
2009-10-22 11:50:00,32.93,32.95,32.86,32.93,52519.35809673437,18.0867,18.0977,18.0482,18.0867,52519.3581
2009-10-22 12:00:00,32.92,32.95,32.86,32.9,46010.5487599596,18.0812,18.0977,18.0482,18.0702,46010.5488
2009-10-22 12:10:00,32.92,32.94,32.82,32.84,86297.83413758276,18.0812,18.0922,18.0263,18.0373,86297.8341
2009-10-22 12:20:00,32.84,32.84,32.8,32.82,112669.734036584,18.0373,18.0373,18.0153,18.0263,112669.734
2009-10-22 12:30:00,32.82,32.9,32.8,32.87,112333.07148468184,18.0263,18.0702,18.0153,18.0537,112333.0715
2009-10-22 12:40:00,32.87,32.98,32.86,32.95,115811.91785433731,18.0537,18.1142,18.0482,18.0977,115811.9179
2009-10-22 12:50:00,32.95,33.08,32.95,33.08,104140.94938839636,18.0977,18.1691,18.0977,18.1691,104140.9494
2009-10-22 13:00:00,33.07,33.11,33.06,33.11,51060.48703849175,18.1636,18.1856,18.1581,18.1856,51060.487
2009-10-22 13:10:00,33.12,33.13,33.02,33.04,52743.79979800247,18.1911,18.1965,18.1361,18.1471,52743.7998
2009-10-22 13:20:00,33.05,33.09,33.02,33.07,29177.42116485243,18.1526,18.1746,18.1361,18.1636,29177.4212
2009-10-22 13:30:00,33.06,33.12,33.01,33.09,82706.76691729322,18.1581,18.1911,18.1306,18.1746,82706.7669
2009-10-22 13:40:00,33.09,33.13,33.03,33.05,55549.32106385366,18.1746,18.1965,18.1416,18.1526,55549.3211
2009-10-22 13:50:00,33.06,33.15,33.05,33.14,43205.027494108406,18.1581,18.2075,18.1526,18.202,43205.0275
2009-10-22 14:00:00,33.15,33.3,33.14,33.3,125126.2484569633,18.2075,18.2899,18.202,18.2899,125126.2485
2009-10-22 14:10:00,33.3,33.46,33.3,33.33,136460.55437100213,18.2899,18.3778,18.2899,18.3064,136460.5544
2009-10-22 14:20:00,33.33,33.43,33.33,33.43,177645.60655369767,18.3064,18.3613,18.3064,18.3613,177645.6066
2009-10-22 14:30:00,33.42,33.64,33.42,33.64,116821.90551004375,18.3558,18.4767,18.3558,18.4767,116821.9055
2009-10-22 14:40:00,33.64,33.67,33.59,33.64,97295.47749971945,18.4767,18.4931,18.4492,18.4767,97295.4775
2009-10-22 14:50:00,33.63,33.68,33.62,33.68,110986.42127707328,18.4712,18.4986,18.4657,18.4986,110986.4213
2009-10-22 15:00:00,33.68,33.72,33.63,33.7,132083.94119627427,18.4986,18.5206,18.4712,18.5096,132083.9412
2009-10-22 15:10:00,33.71,33.86,33.67,33.85,143306.02625967903,18.5151,18.5975,18.4931,18.592,143306.0263
2009-10-22 15:20:00,33.85,34.01,33.84,33.99,202670.8562450904,18.592,18.6799,18.5865,18.6689,202670.8562
2009-10-22 15:30:00,33.99,34.0,33.85,33.86,263606.7781393783,18.6689,18.6744,18.592,18.5975,263606.7781
2009-10-22 15:40:00,33.86,33.87,33.76,33.86,485355.1789922568,18.5975,18.603,18.5426,18.5975,485355.179
2009-10-22 15:50:00,33.86,33.94,33.85,33.93,784199.304230726,18.5975,18.6414,18.592,18.6359,784199.3042
2009-10-23 09:30:00,33.98,33.98,33.46,33.71,203007.5187969925,18.6634,18.6634,18.3778,18.5151,203007.5188
2009-10-23 09:40:00,33.69,33.74,33.38,33.49,94489.95623386824,18.5041,18.5316,18.3339,18.3943,94489.9562
2009-10-23 09:50:00,33.49,33.54,33.37,33.45,351026.8207833015,18.3943,18.4217,18.3284,18.3723,351026.8208
2009-10-23 10:00:00,33.43,33.59,33.23,33.29,184603.29929300863,18.3613,18.4492,18.2515,18.2844,184603.2993
2009-10-23 10:10:00,33.28,33.29,33.05,33.15,140388.2841431938,18.2789,18.2844,18.1526,18.2075,140388.2841
2009-10-23 10:20:00,33.15,33.21,33.1,33.16,84165.63797553585,18.2075,18.2405,18.1801,18.213,84165.638
2009-10-23 10:30:00,33.15,33.18,33.03,33.14,207496.3528223544,18.2075,18.224,18.1416,18.202,207496.3528
2009-10-23 10:40:00,33.16,33.18,33.01,33.05,76310.1784311525,18.213,18.224,18.1306,18.1526,76310.1784
2009-10-23 10:50:00,33.05,33.11,32.94,33.01,104702.0536415666,18.1526,18.1856,18.0922,18.1306,104702.0536
2009-10-23 11:00:00,33.01,33.03,32.96,33.03,61609.24699809224,18.1306,18.1416,18.1032,18.1416,61609.247
2009-10-23 11:10:00,33.05,33.05,32.76,32.77,97071.03579845135,18.1526,18.1526,17.9933,17.9988,97071.0358
2009-10-23 11:20:00,32.76,32.91,32.71,32.9,136797.21692290428,17.9933,18.0757,17.9659,18.0702,136797.2169
2009-10-23 11:30:00,32.9,33.01,32.84,33.01,109078.66681629446,18.0702,18.1306,18.0373,18.1306,109078.6668
2009-10-23 11:40:00,33.0,33.08,32.98,33.05,66098.08102345416,18.1251,18.1691,18.1142,18.1526,66098.081
2009-10-23 11:50:00,33.05,33.13,33.0,33.01,71372.4610032544,18.1526,18.1965,18.1251,18.1306,71372.461
2009-10-23 12:00:00,33.01,33.09,33.0,33.07,69128.04399057344,18.1306,18.1746,18.1251,18.1636,69128.044
2009-10-23 12:10:00,33.08,33.09,32.97,32.98,39501.73942318482,18.1691,18.1746,18.1087,18.1142,39501.7394
2009-10-23 12:20:00,32.98,33.07,32.97,33.05,62170.35125126248,18.1142,18.1636,18.1087,18.1526,62170.3513
2009-10-23 12:30:00,33.05,33.21,33.02,33.21,76422.39928178655,18.1526,18.2405,18.1361,18.2405,76422.3993
2009-10-23 12:40:00,33.21,33.37,33.18,33.36,112445.2923353159,18.2405,18.3284,18.224,18.3229,112445.2923
2009-10-23 12:50:00,33.35,33.36,33.19,33.19,56559.30871956009,18.3174,18.3229,18.2295,18.2295,56559.3087
2009-10-23 13:00:00,33.19,33.19,33.08,33.11,87868.92604645943,18.2295,18.2295,18.1691,18.1856,87868.926
2009-10-23 13:10:00,33.1,33.24,33.1,33.15,60038.15508921557,18.1801,18.257,18.1801,18.2075,60038.1551
2009-10-23 13:20:00,33.13,33.13,33.02,33.09,93928.851980698,18.1965,18.1965,18.1361,18.1746,93928.852
2009-10-23 13:30:00,33.08,33.08,32.92,33.03,210638.5366401077,18.1691,18.1691,18.0812,18.1416,210638.5366
2009-10-23 13:40:00,33.03,33.13,33.0,33.04,97856.58175288967,18.1416,18.1965,18.1251,18.1471,97856.5818
2009-10-23 13:50:00,33.05,33.1,33.02,33.02,62282.57210189653,18.1526,18.1801,18.1361,18.1361,62282.5721
2009-10-23 14:00:00,33.02,33.03,32.9,32.98,125575.13185949948,18.1361,18.1416,18.0702,18.1142,125575.1319
2009-10-23 14:10:00,32.99,33.05,32.97,32.99,51060.48703849175,18.1196,18.1526,18.1087,18.1196,51060.487
2009-10-23 14:20:00,32.99,33.1,32.97,32.98,81921.22096285489,18.1196,18.1801,18.1087,18.1142,81921.221
2009-10-23 14:30:00,32.98,33.05,32.93,33.05,68342.4980361351,18.1142,18.1526,18.0867,18.1526,68342.498
2009-10-23 14:40:00,33.05,33.14,32.99,33.03,62507.01380316463,18.1526,18.202,18.1196,18.1416,62507.0138
2009-10-23 14:50:00,33.03,33.04,32.86,32.89,92582.20177308944,18.1416,18.1471,18.0482,18.0647,92582.2018
2009-10-23 15:00:00,32.88,32.99,32.86,32.94,133318.3705532488,18.0592,18.1196,18.0482,18.0922,133318.3706
2009-10-23 15:10:00,32.94,33.03,32.87,32.96,149927.05644708787,18.0922,18.1416,18.0537,18.1032,149927.0564
2009-10-23 15:20:00,32.96,32.97,32.84,32.89,149141.51049264954,18.1032,18.1087,18.0373,18.0647,149141.5105
2009-10-23 15:30:00,32.89,32.91,32.77,32.84,239928.1786555942,18.0647,18.0757,17.9988,18.0373,239928.1787
2009-10-23 15:40:00,32.83,32.87,32.75,32.85,292896.4201548648,18.0318,18.0537,17.9878,18.0428,292896.4202
2009-10-23 15:50:00,32.85,33.02,32.84,32.98,494332.84704298055,18.0428,18.1361,18.0373,18.1142,494332.847
2009-10-26 09:30:00,33.0,33.19,32.85,32.98,270788.91257995734,18.1251,18.2295,18.0428,18.1142,270788.9126
2009-10-26 09:40:00,32.95,33.18,32.84,33.18,217484.00852878465,18.0977,18.224,18.0373,18.224,217484.0085
2009-10-26 09:50:00,33.16,33.43,33.16,33.26,176635.61889799123,18.213,18.3613,18.213,18.2679,176635.6189
2009-10-26 10:00:00,33.26,33.41,33.19,33.29,148692.62709011332,18.2679,18.3503,18.2295,18.2844,148692.6271
2009-10-26 10:10:00,33.31,33.41,33.26,33.35,148580.40623947929,18.2954,18.3503,18.2679,18.3174,148580.4062
2009-10-26 10:20:00,33.35,33.5,33.35,33.41,116485.24295814162,18.3174,18.3998,18.3174,18.3503,116485.243
2009-10-26 10:30:00,33.41,33.43,33.27,33.28,150937.0441027943,18.3503,18.3613,18.2734,18.2789,150937.0441
2009-10-26 10:40:00,33.27,33.33,33.15,33.3,177645.60655369767,18.2734,18.3064,18.2075,18.2899,177645.6066
2009-10-26 10:50:00,33.29,33.39,33.29,33.33,165189.09213331837,18.2844,18.3393,18.2844,18.3064,165189.0921
2009-10-26 11:00:00,33.32,33.41,33.29,33.38,115138.59275053303,18.3009,18.3503,18.2844,18.3339,115138.5928
2009-10-26 11:10:00,33.38,33.52,33.24,33.26,222533.9468073168,18.3339,18.4107,18.257,18.2679,222533.9468
2009-10-26 11:20:00,33.26,33.31,33.18,33.18,174278.98103467622,18.2679,18.2954,18.224,18.224,174278.981
2009-10-26 11:30:00,33.18,33.18,32.68,32.77,371338.7947480642,18.224,18.224,17.9494,17.9988,371338.7947
2009-10-26 11:40:00,32.77,32.85,32.73,32.75,161149.14151049263,17.9988,18.0428,17.9768,17.9878,161149.1415
2009-10-26 11:50:00,32.76,32.81,32.37,32.39,307485.1307372909,17.9933,18.0208,17.7791,17.7901,307485.1307
2009-10-26 12:00:00,32.38,32.47,32.35,32.41,208843.0030299629,17.7846,17.834,17.7681,17.8011,208843.003
2009-10-26 12:10:00,32.41,32.48,32.4,32.44,127034.00291774212,17.8011,17.8395,17.7956,17.8176,127034.0029
2009-10-26 12:20:00,32.44,32.56,32.41,32.53,145999.32667489618,17.8176,17.8835,17.8011,17.867,145999.3267
2009-10-26 12:30:00,32.53,32.72,32.53,32.72,145550.44327236,17.867,17.9714,17.867,17.9714,145550.4433
2009-10-26 12:40:00,32.71,32.73,32.55,32.59,139827.17989002354,17.9659,17.9768,17.878,17.9,139827.1799
2009-10-26 12:50:00,32.58,32.75,32.55,32.72,72719.11121086297,17.8945,17.9878,17.878,17.9714,72719.1112
2009-10-26 13:00:00,32.71,32.74,32.64,32.64,51958.25384356413,17.9659,17.9823,17.9274,17.9274,51958.2538
2009-10-26 13:10:00,32.64,32.66,32.39,32.39,171585.68061945908,17.9274,17.9384,17.7901,17.7901,171585.6806
2009-10-26 13:20:00,32.4,32.42,32.19,32.2,257771.2939064078,17.7956,17.8066,17.6803,17.6857,257771.2939
2009-10-26 13:30:00,32.2,32.33,32.2,32.28,87420.04264392324,17.6857,17.7571,17.6857,17.7297,87420.0426
2009-10-26 13:40:00,32.29,32.4,32.28,32.34,79227.92054763775,17.7352,17.7956,17.7297,17.7626,79227.9205
2009-10-26 13:50:00,32.34,32.36,32.2,32.25,210638.5366401077,17.7626,17.7736,17.6857,17.7132,210638.5366
2009-10-26 14:00:00,32.26,32.27,32.21,32.25,132420.6037481764,17.7187,17.7242,17.6912,17.7132,132420.6037
2009-10-26 14:10:00,32.25,32.25,32.1,32.16,209628.54898440128,17.7132,17.7132,17.6308,17.6638,209628.549
2009-10-26 14:20:00,32.16,32.23,32.14,32.2,103579.84513522612,17.6638,17.7022,17.6528,17.6857,103579.8451
2009-10-26 14:30:00,32.19,32.26,32.08,32.18,163169.1168219055,17.6803,17.7187,17.6198,17.6748,163169.1168
2009-10-26 14:40:00,32.17,32.23,32.08,32.1,145774.8849736281,17.6693,17.7022,17.6198,17.6308,145774.885
2009-10-26 14:50:00,32.11,32.23,32.09,32.17,170575.69296375266,17.6363,17.7022,17.6253,17.6693,170575.693
2009-10-26 15:00:00,32.15,32.21,32.03,32.03,146784.8726293345,17.6583,17.6912,17.5924,17.5924,146784.8726
2009-10-26 15:10:00,32.03,32.03,31.87,31.9,246885.8713949052,17.5924,17.5924,17.5045,17.521,246885.8714
2009-10-26 15:20:00,31.89,31.91,31.8,31.85,182022.21972842552,17.5155,17.5265,17.466,17.4935,182022.2197
2009-10-26 15:30:00,31.85,31.97,31.83,31.92,286612.05251935805,17.4935,17.5594,17.4825,17.532,286612.0525
2009-10-26 15:40:00,31.92,32.26,31.88,32.23,468858.7139490517,17.532,17.7187,17.51,17.7022,468858.7139
2009-10-26 15:50:00,32.23,32.24,32.07,32.11,695432.6113791942,17.7022,17.7077,17.6143,17.6363,695432.6114
2009-10-27 09:30:00,32.28,32.28,32.08,32.11,312871.73156772525,17.7297,17.7297,17.6198,17.6363,312871.7316
2009-10-27 09:40:00,32.11,32.12,31.93,32.09,297497.4750308607,17.6363,17.6418,17.5374,17.6253,297497.475
2009-10-27 09:50:00,32.09,32.3,32.05,32.07,258781.28156211425,17.6253,17.7407,17.6034,17.6143,258781.2816
2009-10-27 10:00:00,32.07,32.07,31.47,31.48,495903.9389518572,17.6143,17.6143,17.2848,17.2903,495903.939
2009-10-27 10:10:00,31.47,31.71,31.47,31.58,287285.37762316235,17.2848,17.4166,17.2848,17.3452,287285.3776
2009-10-27 10:20:00,31.59,31.86,31.47,31.82,239142.63270115588,17.3507,17.499,17.2848,17.477,239142.6327
2009-10-27 10:30:00,31.82,31.83,31.46,31.47,232858.2650656492,17.477,17.4825,17.2793,17.2848,232858.2651
2009-10-27 10:40:00,31.47,31.69,31.46,31.64,316013.9153854786,17.2848,17.4056,17.2793,17.3782,316013.9154
2009-10-27 10:50:00,31.65,31.66,31.42,31.52,139490.51733812143,17.3837,17.3892,17.2573,17.3123,139490.5173
2009-10-27 11:00:00,31.53,31.57,31.37,31.43,282459.8810458983,17.3177,17.3397,17.2299,17.2628,282459.881
2009-10-27 11:10:00,31.43,31.46,31.21,31.45,441589.0472449781,17.2628,17.2793,17.142,17.2738,441589.0472
2009-10-27 11:20:00,31.46,31.69,31.45,31.68,189316.57501963864,17.2793,17.4056,17.2738,17.4001,189316.575
2009-10-27 11:30:00,31.68,31.72,31.59,31.63,178094.48995623385,17.4001,17.4221,17.3507,17.3727,178094.49
2009-10-27 11:40:00,31.63,31.66,31.58,31.63,108966.44596566042,17.3727,17.3892,17.3452,17.3727,108966.446
2009-10-27 11:50:00,31.62,31.71,31.6,31.65,128605.09482661878,17.3672,17.4166,17.3562,17.3837,128605.0948
2009-10-27 12:00:00,31.69,31.84,31.65,31.79,215576.25406800583,17.4056,17.488,17.3837,17.4606,215576.2541
2009-10-27 12:10:00,31.79,31.83,31.74,31.82,251486.9262709011,17.4606,17.4825,17.4331,17.477,251486.9263
2009-10-27 12:20:00,31.82,31.86,31.76,31.77,183368.8699360341,17.477,17.499,17.4441,17.4496,183368.8699
2009-10-27 12:30:00,31.77,31.8,31.69,31.7,136797.21692290428,17.4496,17.466,17.4056,17.4111,136797.2169
2009-10-27 12:40:00,31.7,31.79,31.68,31.75,78554.59544383346,17.4111,17.4606,17.4001,17.4386,78554.5954
2009-10-27 12:50:00,31.75,31.76,31.53,31.54,121647.4020873078,17.4386,17.4441,17.3177,17.3232,121647.4021
2009-10-27 13:00:00,31.55,31.57,31.32,31.33,256312.4228481652,17.3287,17.3397,17.2024,17.2079,256312.4228
2009-10-27 13:10:00,31.33,31.39,31.29,31.3,180338.9069689148,17.2079,17.2409,17.1859,17.1914,180338.907
2009-10-27 13:20:00,31.3,31.36,31.21,31.24,219279.5421389294,17.1914,17.2244,17.142,17.1585,219279.5421
2009-10-27 13:30:00,31.24,31.25,31.12,31.19,213780.72045786105,17.1585,17.164,17.0926,17.131,213780.7205
2009-10-27 13:40:00,31.19,31.3,31.15,31.18,158904.7244978117,17.131,17.1914,17.109,17.1255,158904.7245
2009-10-27 13:50:00,31.18,31.22,31.06,31.12,172595.66827516552,17.1255,17.1475,17.0596,17.0926,172595.6683
2009-10-27 14:00:00,31.13,31.13,30.99,31.09,191560.9920323196,17.0981,17.0981,17.0212,17.0761,191560.992
2009-10-27 14:10:00,31.09,31.35,31.09,31.35,330827.0676691729,17.0761,17.2189,17.0761,17.2189,330827.0677
2009-10-27 14:20:00,31.34,31.45,31.27,31.34,261923.4653798676,17.2134,17.2738,17.1749,17.2134,261923.4654
2009-10-27 14:30:00,31.34,31.38,31.18,31.2,343508.0237908203,17.2134,17.2354,17.1255,17.1365,343508.0238
2009-10-27 14:40:00,31.2,31.22,31.13,31.2,210301.8740882056,17.1365,17.1475,17.0981,17.1365,210301.8741
2009-10-27 14:50:00,31.2,31.63,31.19,31.54,662888.5646953203,17.1365,17.3727,17.131,17.3232,662888.5647
2009-10-27 15:00:00,31.54,31.61,31.4,31.4,410391.6507687128,17.3232,17.3617,17.2463,17.2463,410391.6508
2009-10-27 15:10:00,31.4,31.49,31.29,31.31,416002.6933004152,17.2463,17.2958,17.1859,17.1969,416002.6933
2009-10-27 15:20:00,31.31,31.32,31.11,31.3,398496.24060150376,17.1969,17.2024,17.0871,17.1914,398496.2406
2009-10-27 15:30:00,31.3,31.34,31.1,31.14,456626.6412299405,17.1914,17.2134,17.0816,17.1035,456626.6412
2009-10-27 15:40:00,31.13,31.24,31.11,31.19,581640.6688362698,17.0981,17.1585,17.0871,17.131,581640.6688
2009-10-27 15:50:00,31.19,31.22,31.12,31.16,998204.4663898553,17.131,17.1475,17.0926,17.1145,998204.4664
2009-10-28 09:30:00,30.95,31.38,30.77,31.19,377174.2789810346,16.9992,17.2354,16.9003,17.131,377174.279
2009-10-28 09:40:00,31.19,31.19,31.01,31.03,352261.25014027604,17.131,17.131,17.0321,17.0431,352261.2501
2009-10-28 09:50:00,31.03,31.14,30.71,30.85,360004.48883402534,17.0431,17.1035,16.8674,16.9443,360004.4888
2009-10-28 10:00:00,30.83,30.85,30.52,30.6,503534.9567949725,16.9333,16.9443,16.763,16.8069,503534.9568
2009-10-28 10:10:00,30.6,30.85,30.59,30.74,485691.8415441589,16.8069,16.9443,16.8015,16.8838,485691.8415
2009-10-28 10:20:00,30.74,31.05,30.68,30.76,446302.3229716081,16.8838,17.0541,16.8509,16.8948,446302.323
2009-10-28 10:30:00,30.77,30.86,30.66,30.84,293233.0827067669,16.9003,16.9498,16.8399,16.9388,293233.0827
2009-10-28 10:40:00,30.84,30.86,30.55,30.55,229603.8603972618,16.9388,16.9498,16.7795,16.7795,229603.8604
2009-10-28 10:50:00,30.55,30.56,30.43,30.46,401526.2035686231,16.7795,16.785,16.7136,16.7301,401526.2036
2009-10-28 11:00:00,30.45,30.64,30.39,30.63,157109.19088766692,16.7246,16.8289,16.6916,16.8234,157109.1909
2009-10-28 11:10:00,30.62,30.83,30.61,30.82,140724.94669509595,16.8179,16.9333,16.8124,16.9278,140724.9467
2009-10-28 11:20:00,30.82,30.95,30.68,30.92,158568.06194590955,16.9278,16.9992,16.8509,16.9827,158568.0619
2009-10-28 11:30:00,30.92,30.97,30.8,30.91,166760.18404219503,16.9827,17.0102,16.9168,16.9772,166760.184
2009-10-28 11:40:00,30.91,30.91,30.74,30.81,155201.4364268881,16.9772,16.9772,16.8838,16.9223,155201.4364
2009-10-28 11:50:00,30.81,30.84,30.78,30.83,65985.8601728201,16.9223,16.9388,16.9058,16.9333,65985.8602
2009-10-28 12:00:00,30.83,30.92,30.81,30.89,112894.17573785209,16.9333,16.9827,16.9223,16.9662,112894.1757
2009-10-28 12:10:00,30.89,30.96,30.89,30.93,79340.1413982718,16.9662,17.0047,16.9662,16.9882,79340.1414
2009-10-28 12:20:00,30.93,30.95,30.73,30.82,173156.77252833574,16.9882,16.9992,16.8784,16.9278,173156.7725
2009-10-28 12:30:00,30.82,30.85,30.73,30.73,107058.6915048816,16.9278,16.9443,16.8784,16.8784,107058.6915
2009-10-28 12:40:00,30.73,30.76,30.7,30.73,146111.54752553024,16.8784,16.8948,16.8619,16.8784,146111.5475
2009-10-28 12:50:00,30.73,30.73,30.51,30.62,199640.89327797104,16.8784,16.8784,16.7575,16.8179,199640.8933
2009-10-28 13:00:00,30.61,30.66,30.48,30.65,348445.7412187184,16.8124,16.8399,16.741,16.8344,348445.7412
2009-10-28 13:10:00,30.65,30.83,30.64,30.75,166199.07978902478,16.8344,16.9333,16.8289,16.8893,166199.0798
2009-10-28 13:20:00,30.74,30.75,30.59,30.64,229042.7561440916,16.8838,16.8893,16.8015,16.8289,229042.7561
2009-10-28 13:30:00,30.63,30.73,30.63,30.65,104814.27449220064,16.8234,16.8784,16.8234,16.8344,104814.2745
2009-10-28 13:40:00,30.65,30.8,30.65,30.72,146223.76837616428,16.8344,16.9168,16.8344,16.8729,146223.7684
2009-10-28 13:50:00,30.72,30.73,30.59,30.6,111884.18808214566,16.8729,16.8784,16.8015,16.8069,111884.1881
2009-10-28 14:00:00,30.59,30.68,30.55,30.64,117495.23061384803,16.8015,16.8509,16.7795,16.8289,117495.2306
2009-10-28 14:10:00,30.64,30.69,30.54,30.55,152620.356862305,16.8289,16.8564,16.774,16.7795,152620.3569
2009-10-28 14:20:00,30.55,30.6,30.42,30.48,214454.0455616653,16.7795,16.8069,16.7081,16.741,214454.0456
2009-10-28 14:30:00,30.48,30.56,30.43,30.47,177308.94400179552,16.741,16.785,16.7136,16.7355,177308.944
2009-10-28 14:40:00,30.47,30.58,30.43,30.55,199528.67242733692,16.7355,16.796,16.7136,16.7795,199528.6724
2009-10-28 14:50:00,30.55,30.61,30.51,30.52,183144.428234766,16.7795,16.8124,16.7575,16.763,183144.4282
2009-10-28 15:00:00,30.51,30.59,30.48,30.5,277409.9427673662,16.7575,16.8015,16.741,16.752,277409.9428
2009-10-28 15:10:00,30.5,30.51,30.4,30.48,231062.73145550443,16.752,16.7575,16.6971,16.741,231062.7315
2009-10-28 15:20:00,30.47,30.49,30.39,30.46,297273.0333295926,16.7355,16.7465,16.6916,16.7301,297273.0333
2009-10-28 15:30:00,30.45,30.46,30.28,30.32,345752.4408035013,16.7246,16.7301,16.6312,16.6532,345752.4408
2009-10-28 15:40:00,30.32,30.51,30.31,30.51,441027.9429918079,16.6532,16.7575,16.6477,16.7575,441027.943
2009-10-28 15:50:00,30.5,30.58,30.4,30.48,894849.0629558972,16.752,16.796,16.6971,16.741,894849.063
2009-10-29 09:30:00,31.22,31.71,31.12,31.59,410167.2090674447,17.1475,17.4166,17.0926,17.3507,410167.2091
2009-10-29 09:40:00,31.57,31.65,31.26,31.37,296824.14992705645,17.3397,17.3837,17.1695,17.2299,296824.1499
2009-10-29 09:50:00,31.37,31.43,31.22,31.37,192570.979688026,17.2299,17.2628,17.1475,17.2299,192570.9797
2009-10-29 10:00:00,31.38,31.64,31.27,31.59,168667.93850297385,17.2354,17.3782,17.1749,17.3507,168667.9385
2009-10-29 10:10:00,31.59,31.67,31.46,31.64,160139.1538547862,17.3507,17.3946,17.2793,17.3782,160139.1539
2009-10-29 10:20:00,31.64,31.84,31.63,31.72,182022.21972842552,17.3782,17.488,17.3727,17.4221,182022.2197
2009-10-29 10:30:00,31.72,31.75,31.61,31.65,251935.80967343727,17.4221,17.4386,17.3617,17.3837,251935.8097
2009-10-29 10:40:00,31.66,31.68,31.54,31.66,83043.42946919537,17.3892,17.4001,17.3232,17.3892,83043.4295
2009-10-29 10:50:00,31.66,31.71,31.58,31.7,99203.23196049826,17.3892,17.4166,17.3452,17.4111,99203.232
2009-10-29 11:00:00,31.7,31.82,31.68,31.77,127146.22376837616,17.4111,17.477,17.4001,17.4496,127146.2238
2009-10-29 11:10:00,31.77,31.9,31.76,31.87,154640.33217371788,17.4496,17.521,17.4441,17.5045,154640.3322
2009-10-29 11:20:00,31.87,31.89,31.79,31.85,63853.6640107732,17.5045,17.5155,17.4606,17.4935,63853.664
2009-10-29 11:30:00,31.86,31.97,31.85,31.93,156099.20323196048,17.499,17.5594,17.4935,17.5374,156099.2032
2009-10-29 11:40:00,31.94,31.98,31.79,31.79,116709.68465940972,17.5429,17.5649,17.4606,17.4606,116709.6847
2009-10-29 11:50:00,31.8,31.87,31.75,31.84,113679.72169229042,17.466,17.5045,17.4386,17.488,113679.7217
2009-10-29 12:00:00,31.84,31.94,31.84,31.89,119739.647626529,17.488,17.5429,17.488,17.5155,119739.6476
2009-10-29 12:10:00,31.89,31.99,31.87,31.99,96061.04814274493,17.5155,17.5704,17.5045,17.5704,96061.0481
2009-10-29 12:20:00,31.98,32.29,31.97,32.29,286050.94826618786,17.5649,17.7352,17.5594,17.7352,286050.9483
2009-10-29 12:30:00,32.29,32.4,32.26,32.36,370553.24879362585,17.7352,17.7956,17.7187,17.7736,370553.2488
2009-10-29 12:40:00,32.35,32.47,32.33,32.42,220177.3089440018,17.7681,17.834,17.7571,17.8066,220177.3089
2009-10-29 12:50:00,32.41,32.42,32.17,32.17,126697.34036583996,17.8011,17.8066,17.6693,17.6693,126697.3404
2009-10-29 13:00:00,32.18,32.23,32.09,32.13,116148.58040623947,17.6748,17.7022,17.6253,17.6473,116148.5804
2009-10-29 13:10:00,32.12,32.19,32.09,32.19,65873.63932218606,17.6418,17.6803,17.6253,17.6803,65873.6393
2009-10-29 13:20:00,32.2,32.3,32.19,32.25,102233.19492761754,17.6857,17.7407,17.6803,17.7132,102233.1949
2009-10-29 13:30:00,32.26,32.32,32.22,32.31,120412.97273033328,17.7187,17.7517,17.6967,17.7462,120412.9727
2009-10-29 13:40:00,32.32,32.44,32.28,32.28,297834.13758276287,17.7517,17.8176,17.7297,17.7297,297834.1376
2009-10-29 13:50:00,32.28,32.34,32.25,32.31,163056.89597127144,17.7297,17.7626,17.7132,17.7462,163056.896
2009-10-29 14:00:00,32.32,32.37,32.3,32.36,88542.25115026372,17.7517,17.7791,17.7407,17.7736,88542.2512
2009-10-29 14:10:00,32.36,32.5,32.35,32.44,207271.91112108628,17.7736,17.8505,17.7681,17.8176,207271.9111
2009-10-29 14:20:00,32.44,32.44,32.31,32.33,144877.11816855572,17.8176,17.8176,17.7462,17.7571,144877.1182
2009-10-29 14:30:00,32.34,32.53,32.31,32.52,150824.82325216025,17.7626,17.867,17.7462,17.8615,150824.8233
2009-10-29 14:40:00,32.52,32.69,32.51,32.61,221523.95915161035,17.8615,17.9549,17.856,17.9109,221523.9592
2009-10-29 14:50:00,32.61,32.69,32.61,32.69,134216.13735832117,17.9109,17.9549,17.9109,17.9549,134216.1374
2009-10-29 15:00:00,32.68,32.84,32.65,32.76,303557.4009650993,17.9494,18.0373,17.9329,17.9933,303557.401
2009-10-29 15:10:00,32.76,32.79,32.69,32.71,165750.1963864886,17.9933,18.0098,17.9549,17.9659,165750.1964
2009-10-29 15:20:00,32.7,32.78,32.67,32.73,289305.35293457523,17.9604,18.0043,17.9439,17.9768,289305.3529
2009-10-29 15:30:00,32.74,32.74,32.52,32.57,269666.7040736169,17.9823,17.9823,17.8615,17.889,269666.7041
2009-10-29 15:40:00,32.56,32.58,32.28,32.57,587027.269666704,17.8835,17.8945,17.7297,17.889,587027.2697
2009-10-29 15:50:00,32.58,32.85,32.48,32.77,1132083.9411962742,17.8945,18.0428,17.8395,17.9988,1132083.9412
2009-10-30 09:30:00,31.23,31.66,30.97,31.28,618785.7703961396,17.153,17.3892,17.0102,17.1804,618785.7704
2009-10-30 09:40:00,31.28,31.36,30.83,30.89,783189.3165750196,17.1804,17.2244,16.9333,16.9662,783189.3166
2009-10-30 09:50:00,30.89,31.28,30.83,30.98,570643.0254741331,16.9662,17.1804,16.9333,17.0157,570643.0255
2009-10-30 10:00:00,30.97,31.38,30.96,31.29,598137.1338794748,17.0102,17.2354,17.0047,17.1859,598137.1339
2009-10-30 10:10:00,31.28,31.4,31.06,31.07,466165.41353383457,17.1804,17.2463,17.0596,17.0651,466165.4135
2009-10-30 10:20:00,31.07,31.07,30.81,30.92,386937.4929861968,17.0651,17.0651,16.9223,16.9827,386937.493
2009-10-30 10:30:00,30.92,31.03,30.88,30.94,404668.3873863764,16.9827,17.0431,16.9607,16.9937,404668.3874
2009-10-30 10:40:00,30.93,30.99,30.79,30.86,384805.2968241499,16.9882,17.0212,16.9113,16.9498,384805.2968
2009-10-30 10:50:00,30.87,31.18,30.7,31.11,518684.77163056895,16.9552,17.1255,16.8619,17.0871,518684.7716
2009-10-30 11:00:00,31.1,31.19,30.86,31.1,552463.2476714173,17.0816,17.131,16.9498,17.0816,552463.2477
2009-10-30 11:10:00,31.1,31.41,31.1,31.11,425653.6864549433,17.0816,17.2518,17.0816,17.0871,425653.6865
2009-10-30 11:20:00,31.1,31.21,31.0,31.01,181573.3363258893,17.0816,17.142,17.0266,17.0321,181573.3363
2009-10-30 11:30:00,31.01,31.1,30.8,30.89,310739.5354056784,17.0321,17.0816,16.9168,16.9662,310739.5354
2009-10-30 11:40:00,30.89,30.98,30.72,30.81,303557.4009650993,16.9662,17.0157,16.8729,16.9223,303557.401
2009-10-30 11:50:00,30.81,30.84,30.56,30.73,366401.0773201661,16.9223,16.9388,16.785,16.8784,366401.0773
2009-10-30 12:00:00,30.75,30.92,30.73,30.82,333183.7055324879,16.8893,16.9827,16.8784,16.9278,333183.7055
2009-10-30 12:10:00,30.81,30.86,30.64,30.66,198855.3473235327,16.9223,16.9498,16.8289,16.8399,198855.3473
2009-10-30 12:20:00,30.66,30.73,30.56,30.65,308495.1183929974,16.8399,16.8784,16.785,16.8344,308495.1184
2009-10-30 12:30:00,30.66,30.83,30.65,30.74,266412.29940522945,16.8399,16.9333,16.8344,16.8838,266412.2994
2009-10-30 12:40:00,30.73,30.86,30.43,30.51,322522.7247222534,16.8784,16.9498,16.7136,16.7575,322522.7247
2009-10-30 12:50:00,30.52,30.75,30.51,30.6,392548.5355178992,16.763,16.8893,16.7575,16.8069,392548.5355
2009-10-30 13:00:00,30.61,30.81,30.42,30.74,375603.187072158,16.8124,16.9223,16.7081,16.8838,375603.1871
2009-10-30 13:10:00,30.74,30.82,30.56,30.61,247446.9756480754,16.8838,16.9278,16.785,16.8124,247446.9756
2009-10-30 13:20:00,30.6,30.61,30.28,30.39,230389.40635170013,16.8069,16.8124,16.6312,16.6916,230389.4064
2009-10-30 13:30:00,30.4,30.41,30.15,30.18,231960.4982605768,16.6971,16.7026,16.5598,16.5763,231960.4983
2009-10-30 13:40:00,30.21,30.38,30.17,30.28,215127.37066546964,16.5927,16.6861,16.5708,16.6312,215127.3707
2009-10-30 13:50:00,30.28,30.34,30.21,30.22,161822.46661429692,16.6312,16.6641,16.5927,16.5982,161822.4666
2009-10-30 14:00:00,30.23,30.51,30.14,30.46,198294.24307036249,16.6037,16.7575,16.5543,16.7301,198294.2431
2009-10-30 14:10:00,30.45,30.63,30.45,30.61,354505.667152957,16.7246,16.8234,16.7246,16.8124,354505.6672
2009-10-30 14:20:00,30.62,30.64,30.4,30.44,143642.68881158117,16.8179,16.8289,16.6971,16.7191,143642.6888
2009-10-30 14:30:00,30.43,30.43,30.22,30.31,192009.87543485576,16.7136,16.7136,16.5982,16.6477,192009.8754
2009-10-30 14:40:00,30.31,30.32,30.16,30.2,151273.70665469643,16.6477,16.6532,16.5653,16.5873,151273.7067
2009-10-30 14:50:00,30.19,30.47,30.15,30.43,333632.5889350241,16.5818,16.7355,16.5598,16.7136,333632.5889
2009-10-30 15:00:00,30.43,30.43,30.0,30.03,426327.0115587476,16.7136,16.7136,16.4774,16.4939,426327.0116
2009-10-30 15:10:00,30.04,30.19,30.01,30.05,345303.5574009651,16.4994,16.5818,16.4829,16.5049,345303.5574
2009-10-30 15:20:00,30.05,30.19,29.95,30.07,355852.3173605656,16.5049,16.5818,16.4499,16.5158,355852.3174
2009-10-30 15:30:00,30.06,30.44,30.03,30.38,627314.5550443272,16.5104,16.7191,16.4939,16.6861,627314.555
2009-10-30 15:40:00,30.39,30.58,30.38,30.45,543036.6962181573,16.6916,16.796,16.6861,16.7246,543036.6962
2009-10-30 15:50:00,30.46,30.48,30.24,30.29,1084614.521378072,16.7301,16.741,16.6092,16.6367,1084614.5214
2009-11-02 09:30:00,30.51,30.73,30.42,30.59,345079.115699697,16.7575,16.8784,16.7081,16.8015,345079.1157
2009-11-02 09:40:00,30.58,30.67,30.15,30.16,363034.45180114463,16.796,16.8454,16.5598,16.5653,363034.4518
2009-11-02 09:50:00,30.17,30.34,30.07,30.15,345191.33655033103,16.5708,16.6641,16.5158,16.5598,345191.3366
2009-11-02 10:00:00,30.2,30.4,30.07,30.15,651217.5962293794,16.5873,16.6971,16.5158,16.5598,651217.5962
2009-11-02 10:10:00,30.15,30.57,30.15,30.47,293457.524408035,16.5598,16.7905,16.5598,16.7355,293457.5244
2009-11-02 10:20:00,30.46,30.54,30.39,30.5,370553.24879362585,16.7301,16.774,16.6916,16.752,370553.2488
2009-11-02 10:30:00,30.51,30.73,30.51,30.73,377959.824935473,16.7575,16.8784,16.7575,16.8784,377959.8249
2009-11-02 10:40:00,30.73,30.76,30.53,30.64,202558.63539445627,16.8784,16.8948,16.7685,16.8289,202558.6354
2009-11-02 10:50:00,30.64,30.68,30.5,30.52,177084.50230052744,16.8289,16.8509,16.752,16.763,177084.5023
2009-11-02 11:00:00,30.52,30.57,30.38,30.42,194029.85074626864,16.763,16.7905,16.6861,16.7081,194029.8507
2009-11-02 11:10:00,30.4,30.56,30.36,30.5,91123.33071484682,16.6971,16.785,16.6751,16.752,91123.3307
2009-11-02 11:20:00,30.49,30.62,30.42,30.47,103916.50768712828,16.7465,16.8179,16.7081,16.7355,103916.5077
2009-11-02 11:30:00,30.47,30.49,30.4,30.41,86858.938390753,16.7355,16.7465,16.6971,16.7026,86858.9384
2009-11-02 11:40:00,30.42,30.52,30.41,30.45,76983.50353495679,16.7081,16.763,16.7026,16.7246,76983.5035
2009-11-02 11:50:00,30.46,30.52,30.4,30.42,69801.36909437773,16.7301,16.763,16.6971,16.7081,69801.3691
2009-11-02 12:00:00,30.42,30.49,30.22,30.24,147009.31433060262,16.7081,16.7465,16.5982,16.6092,147009.3143
2009-11-02 12:10:00,30.24,30.24,29.99,30.06,142520.4803052407,16.6092,16.6092,16.4719,16.5104,142520.4803
2009-11-02 12:20:00,30.06,30.12,29.9,29.91,187745.483110762,16.5104,16.5433,16.4225,16.428,187745.4831
2009-11-02 12:30:00,29.91,29.94,29.78,29.83,202334.1936931882,16.428,16.4444,16.3566,16.384,202334.1937
2009-11-02 12:40:00,29.83,29.83,29.52,29.62,263045.67388620804,16.384,16.384,16.2138,16.2687,263045.6739
2009-11-02 12:50:00,29.62,29.62,29.14,29.14,508921.5576254068,16.2687,16.2687,16.005,16.005,508921.5576
2009-11-02 13:00:00,29.13,29.41,29.09,29.39,298058.57928403094,15.9996,16.1533,15.9776,16.1424,298058.5793
2009-11-02 13:10:00,29.4,29.48,29.32,29.45,257883.51475704185,16.1479,16.1918,16.1039,16.1753,257883.5148
2009-11-02 13:20:00,29.44,29.59,29.4,29.59,184715.52014364267,16.1698,16.2522,16.1479,16.2522,184715.5201
2009-11-02 13:30:00,29.59,29.59,29.28,29.31,190326.56267534508,16.2522,16.2522,16.0819,16.0984,190326.5627
2009-11-02 13:40:00,29.29,29.34,29.17,29.2,177308.94400179552,16.0874,16.1149,16.0215,16.038,177308.944
2009-11-02 13:50:00,29.2,29.24,29.02,29.07,230164.96465043203,16.038,16.06,15.9391,15.9666,230164.9647
2009-11-02 14:00:00,29.07,29.23,29.06,29.15,187521.04140949383,15.9666,16.0545,15.9611,16.0105,187521.0414
2009-11-02 14:10:00,29.17,29.45,29.15,29.27,235776.00718213443,16.0215,16.1753,16.0105,16.0765,235776.0072
2009-11-02 14:20:00,29.28,29.65,29.25,29.63,219503.9838401975,16.0819,16.2852,16.0655,16.2742,219503.9838
2009-11-02 14:30:00,29.63,29.65,29.48,29.5,218493.99618449103,16.2742,16.2852,16.1918,16.2028,218493.9962
2009-11-02 14:40:00,29.5,29.67,29.46,29.49,208057.4570755246,16.2028,16.2961,16.1808,16.1973,208057.4571
2009-11-02 14:50:00,29.5,29.59,29.28,29.34,303557.4009650993,16.2028,16.2522,16.0819,16.1149,303557.401
2009-11-02 15:00:00,29.34,29.6,29.31,29.43,492088.4300302996,16.1149,16.2577,16.0984,16.1643,492088.43
2009-11-02 15:10:00,29.42,29.5,29.16,29.17,317360.5655930872,16.1588,16.2028,16.016,16.0215,317360.5656
2009-11-02 15:20:00,29.15,29.27,29.09,29.25,336886.9936034115,16.0105,16.0765,15.9776,16.0655,336886.9936
2009-11-02 15:30:00,29.25,29.57,29.23,29.54,414207.1596902704,16.0655,16.2412,16.0545,16.2247,414207.1597
2009-11-02 15:40:00,29.54,29.67,29.48,29.53,511951.52059252607,16.2247,16.2961,16.1918,16.2193,511951.5206
2009-11-02 15:50:00,29.54,29.66,29.54,29.61,994501.1783189316,16.2247,16.2907,16.2247,16.2632,994501.1783
2009-11-03 09:30:00,29.23,29.23,28.66,29.17,503871.61934687465,16.0545,16.0545,15.7414,16.0215,503871.6193
2009-11-03 09:40:00,29.17,29.51,29.14,29.25,293233.0827067669,16.0215,16.2083,16.005,16.0655,293233.0827
2009-11-03 09:50:00,29.26,29.63,29.25,29.51,200426.43923240932,16.071,16.2742,16.0655,16.2083,200426.4392
2009-11-03 10:00:00,29.51,29.8,29.36,29.74,260127.9317697228,16.2083,16.3676,16.1259,16.3346,260127.9318
2009-11-03 10:10:00,29.75,29.84,29.61,29.64,161822.46661429692,16.3401,16.3895,16.2632,16.2797,161822.4666
2009-11-03 10:20:00,29.65,29.66,29.48,29.53,178655.5942094041,16.2852,16.2907,16.1918,16.2193,178655.5942
2009-11-03 10:30:00,29.52,29.63,29.43,29.46,235214.90292896412,16.2138,16.2742,16.1643,16.1808,235214.9029
2009-11-03 10:40:00,29.45,29.48,29.39,29.41,197172.034564022,16.1753,16.1918,16.1424,16.1533,197172.0346
2009-11-03 10:50:00,29.42,29.45,29.36,29.43,287846.4818763326,16.1588,16.1753,16.1259,16.1643,287846.4819
2009-11-03 11:00:00,29.43,29.55,29.42,29.44,163505.77937380766,16.1643,16.2302,16.1588,16.1698,163505.7794
2009-11-03 11:10:00,29.44,29.53,29.39,29.42,188979.9124677365,16.1698,16.2193,16.1424,16.1588,188979.9125
2009-11-03 11:20:00,29.42,29.46,29.36,29.46,296150.82482325216,16.1588,16.1808,16.1259,16.1808,296150.8248
2009-11-03 11:30:00,29.46,29.47,29.33,29.4,291661.99079789023,16.1808,16.1863,16.1094,16.1479,291661.9908
2009-11-03 11:40:00,29.4,29.58,29.36,29.57,209852.99068566936,16.1479,16.2467,16.1259,16.2412,209852.9907
2009-11-03 11:50:00,29.57,29.67,29.51,29.57,167994.61339916955,16.2412,16.2961,16.2083,16.2412,167994.6134
2009-11-03 12:00:00,29.58,29.64,29.5,29.57,127034.00291774212,16.2467,16.2797,16.2028,16.2412,127034.0029
2009-11-03 12:10:00,29.56,29.59,29.52,29.53,215015.1498148356,16.2357,16.2522,16.2138,16.2193,215015.1498
2009-11-03 12:20:00,29.53,29.58,29.51,29.54,174278.98103467622,16.2193,16.2467,16.2083,16.2247,174278.981
2009-11-03 12:30:00,29.52,29.91,29.52,29.87,225227.247222534,16.2138,16.428,16.2138,16.406,225227.2472
2009-11-03 12:40:00,29.88,29.91,29.71,29.76,182134.4405790596,16.4115,16.428,16.3181,16.3456,182134.4406
2009-11-03 12:50:00,29.75,29.77,29.66,29.74,167882.3925485355,16.3401,16.3511,16.2907,16.3346,167882.3925
2009-11-03 13:00:00,29.74,29.9,29.74,29.9,180675.56952081696,16.3346,16.4225,16.3346,16.4225,180675.5695
2009-11-03 13:10:00,29.9,29.95,29.81,29.89,99988.7779149366,16.4225,16.4499,16.373,16.417,99988.7779
2009-11-03 13:20:00,29.88,29.9,29.79,29.83,77769.04948939513,16.4115,16.4225,16.3621,16.384,77769.0495
2009-11-03 13:30:00,29.82,29.97,29.81,29.91,72943.55291213107,16.3785,16.4609,16.373,16.428,72943.5529
2009-11-03 13:40:00,29.9,29.92,29.75,29.78,71148.0193019863,16.4225,16.4335,16.3401,16.3566,71148.0193
2009-11-03 13:50:00,29.78,29.88,29.73,29.86,147570.41858377284,16.3566,16.4115,16.3291,16.4005,147570.4186
2009-11-03 14:00:00,29.89,30.17,29.89,30.15,165413.53383458644,16.417,16.5708,16.417,16.5598,165413.5338
2009-11-03 14:10:00,30.15,30.2,30.04,30.05,134440.57905958928,16.5598,16.5873,16.4994,16.5049,134440.5791
2009-11-03 14:20:00,30.04,30.08,29.89,29.89,173268.9933789698,16.4994,16.5213,16.417,16.417,173268.9934
2009-11-03 14:30:00,29.89,30.01,29.85,29.86,133655.03310515094,16.417,16.4829,16.395,16.4005,133655.0331
2009-11-03 14:40:00,29.87,29.89,29.76,29.79,119066.32252272472,16.406,16.417,16.3456,16.3621,119066.3225
2009-11-03 14:50:00,29.78,29.78,29.6,29.62,178094.48995623385,16.3566,16.3566,16.2577,16.2687,178094.49
2009-11-03 15:00:00,29.63,29.79,29.6,29.73,184715.52014364267,16.2742,16.3621,16.2577,16.3291,184715.5201
2009-11-03 15:10:00,29.74,29.82,29.71,29.79,169790.14700931433,16.3346,16.3785,16.3181,16.3621,169790.147
2009-11-03 15:20:00,29.79,29.8,29.7,29.71,270340.0291774211,16.3621,16.3676,16.3126,16.3181,270340.0292
2009-11-03 15:30:00,29.71,30.0,29.71,29.85,340029.1774211648,16.3181,16.4774,16.3181,16.395,340029.1774
2009-11-03 15:40:00,29.85,29.89,29.73,29.83,307372.9098866569,16.395,16.417,16.3291,16.384,307372.9099
2009-11-03 15:50:00,29.83,29.87,29.71,29.8,559420.9404107283,16.384,16.406,16.3181,16.3676,559420.9404
2009-11-04 09:30:00,30.7,30.7,30.23,30.4,275726.6300078554,16.8619,16.8619,16.6037,16.6971,275726.63
2009-11-04 09:40:00,30.39,30.56,30.37,30.43,205588.5983615756,16.6916,16.785,16.6806,16.7136,205588.5984
2009-11-04 09:50:00,30.45,30.56,30.39,30.53,176972.28144989337,16.7246,16.785,16.6916,16.7685,176972.2814
2009-11-04 10:00:00,30.55,30.7,30.39,30.69,314218.38177533384,16.7795,16.8619,16.6916,16.8564,314218.3818
2009-11-04 10:10:00,30.68,30.73,30.6,30.64,236112.66973403652,16.8509,16.8784,16.8069,16.8289,236112.6697
2009-11-04 10:20:00,30.63,30.65,30.56,30.64,174727.8644372124,16.8234,16.8344,16.785,16.8289,174727.8644
2009-11-04 10:30:00,30.65,30.65,30.44,30.48,286050.94826618786,16.8344,16.8344,16.7191,16.741,286050.9483
2009-11-04 10:40:00,30.47,30.64,30.46,30.56,103692.06598586016,16.7355,16.8289,16.7301,16.785,103692.066
2009-11-04 10:50:00,30.56,30.56,30.48,30.53,83380.09202109752,16.785,16.785,16.741,16.7685,83380.092
2009-11-04 11:00:00,30.52,30.53,30.4,30.4,110761.97957580518,16.763,16.7685,16.6971,16.6971,110761.9796
2009-11-04 11:10:00,30.41,30.43,30.23,30.25,142632.70115587476,16.7026,16.7136,16.6037,16.6147,142632.7012
2009-11-04 11:20:00,30.25,30.36,30.15,30.15,161934.68746493096,16.6147,16.6751,16.5598,16.5598,161934.6875
2009-11-04 11:30:00,30.15,30.16,30.01,30.15,205925.2609134777,16.5598,16.5653,16.4829,16.5598,205925.2609
2009-11-04 11:40:00,30.15,30.27,30.11,30.25,97856.58175288967,16.5598,16.6257,16.5378,16.6147,97856.5818
2009-11-04 11:50:00,30.25,30.34,30.18,30.27,91011.10986421276,16.6147,16.6641,16.5763,16.6257,91011.1099
2009-11-04 12:00:00,30.26,30.28,30.14,30.2,83716.75457299966,16.6202,16.6312,16.5543,16.5873,83716.7546
2009-11-04 12:10:00,30.19,30.21,30.1,30.13,127595.10717091236,16.5818,16.5927,16.5323,16.5488,127595.1072
2009-11-04 12:20:00,30.13,30.23,30.07,30.19,72831.33206149703,16.5488,16.6037,16.5158,16.5818,72831.3321
2009-11-04 12:30:00,30.18,30.19,30.07,30.11,79901.24565144203,16.5763,16.5818,16.5158,16.5378,79901.2457
2009-11-04 12:40:00,30.12,30.14,30.07,30.09,126248.45696330378,16.5433,16.5543,16.5158,16.5268,126248.457
2009-11-04 12:50:00,30.09,30.17,30.07,30.12,103018.74088205588,16.5268,16.5708,16.5158,16.5433,103018.7409
2009-11-04 13:00:00,30.12,30.19,30.11,30.15,96061.04814274493,16.5433,16.5818,16.5378,16.5598,96061.0481
2009-11-04 13:10:00,30.15,30.24,30.14,30.24,76085.7367298844,16.5598,16.6092,16.5543,16.6092,76085.7367
2009-11-04 13:20:00,30.24,30.3,30.21,30.24,79676.80395017394,16.6092,16.6422,16.5927,16.6092,79676.804
2009-11-04 13:30:00,30.24,30.27,30.17,30.25,94602.1770845023,16.6092,16.6257,16.5708,16.6147,94602.1771
2009-11-04 13:40:00,30.25,30.29,30.23,30.28,44215.01514981483,16.6147,16.6367,16.6037,16.6312,44215.0151
2009-11-04 13:50:00,30.27,30.3,30.2,30.28,114914.15104926495,16.6257,16.6422,16.5873,16.6312,114914.151
2009-11-04 14:00:00,30.27,30.33,30.24,30.33,110200.87532263494,16.6257,16.6587,16.6092,16.6587,110200.8753
2009-11-04 14:10:00,30.33,30.52,30.24,30.26,91011.10986421276,16.6587,16.763,16.6092,16.6202,91011.1099
2009-11-04 14:20:00,30.24,30.49,29.98,29.99,269330.0415217147,16.6092,16.7465,16.4664,16.4719,269330.0415
2009-11-04 14:30:00,29.99,30.4,29.98,30.33,230838.28975423632,16.4719,16.6971,16.4664,16.6587,230838.2898
2009-11-04 14:40:00,30.33,30.57,30.29,30.38,252272.47222533944,16.6587,16.7905,16.6367,16.6861,252272.4722
2009-11-04 14:50:00,30.38,30.39,30.25,30.34,196835.37201211983,16.6861,16.6916,16.6147,16.6641,196835.372
2009-11-04 15:00:00,30.33,30.33,30.15,30.17,202109.7519919201,16.6587,16.6587,16.5598,16.5708,202109.752
2009-11-04 15:10:00,30.17,30.24,30.06,30.16,228818.31444282347,16.5708,16.6092,16.5104,16.5653,228818.3144
2009-11-04 15:20:00,30.15,30.24,30.12,30.15,149141.51049264954,16.5598,16.6092,16.5433,16.5598,149141.5105
2009-11-04 15:30:00,30.15,30.18,29.91,29.97,477163.0568959712,16.5598,16.5763,16.428,16.4609,477163.0569
2009-11-04 15:40:00,29.97,29.99,29.8,29.8,779037.1451015598,16.4609,16.4719,16.3676,16.3676,779037.1451
2009-11-04 15:50:00,29.81,29.84,29.66,29.75,773426.1025698574,16.373,16.3895,16.2907,16.3401,773426.1026
2009-11-05 09:30:00,29.7,29.84,29.37,29.82,334754.7974413646,16.6697,16.7482,16.4844,16.737,334754.7974
2009-11-05 09:40:00,29.82,29.84,29.43,29.62,213331.83705532487,16.737,16.7482,16.5181,16.6248,213331.8371
2009-11-05 09:50:00,29.62,29.88,29.55,29.66,211311.861743912,16.6248,16.7707,16.5855,16.6472,211311.8617
2009-11-05 10:00:00,29.68,29.83,29.52,29.55,385478.6219279542,16.6584,16.7426,16.5686,16.5855,385478.6219
2009-11-05 10:10:00,29.57,29.63,29.21,29.23,461564.3586578386,16.5967,16.6304,16.3946,16.4059,461564.3587
2009-11-05 10:20:00,29.24,29.42,29.24,29.38,168667.93850297385,16.4115,16.5125,16.4115,16.4901,168667.9385
2009-11-05 10:30:00,29.38,29.72,29.37,29.68,265963.4160026933,16.4901,16.6809,16.4844,16.6584,265963.416
2009-11-05 10:40:00,29.68,29.83,29.59,29.8,138480.52968241498,16.6584,16.7426,16.6079,16.7258,138480.5297
2009-11-05 10:50:00,29.8,29.87,29.72,29.78,156099.20323196048,16.7258,16.7651,16.6809,16.7146,156099.2032
2009-11-05 11:00:00,29.78,29.83,29.62,29.67,121086.29783413756,16.7146,16.7426,16.6248,16.6528,121086.2978
2009-11-05 11:10:00,29.67,29.67,29.51,29.63,154079.22792054762,16.6528,16.6528,16.563,16.6304,154079.2279
2009-11-05 11:20:00,29.62,29.78,29.58,29.66,139714.9590393895,16.6248,16.7146,16.6023,16.6472,139714.959
2009-11-05 11:30:00,29.65,29.66,29.51,29.58,104477.6119402985,16.6416,16.6472,16.563,16.6023,104477.6119
2009-11-05 11:40:00,29.58,29.58,29.35,29.41,169565.70530804622,16.6023,16.6023,16.4732,16.5069,169565.7053
2009-11-05 11:50:00,29.41,29.46,29.28,29.34,163730.22107507574,16.5069,16.535,16.4339,16.4676,163730.2211
2009-11-05 12:00:00,29.34,29.5,29.27,29.46,326674.89619571314,16.4676,16.5574,16.4283,16.535,326674.8962
2009-11-05 12:10:00,29.46,29.46,29.32,29.35,109190.88766692852,16.535,16.535,16.4564,16.4732,109190.8877
2009-11-05 12:20:00,29.34,29.47,29.33,29.45,95275.50218830658,16.4676,16.5406,16.462,16.5293,95275.5022
2009-11-05 12:30:00,29.44,29.56,29.41,29.45,67781.39378296486,16.5237,16.5911,16.5069,16.5293,67781.3938
2009-11-05 12:40:00,29.45,29.6,29.42,29.56,93367.74772752776,16.5293,16.6135,16.5125,16.5911,93367.7477
2009-11-05 12:50:00,29.56,29.69,29.54,29.68,117495.23061384803,16.5911,16.664,16.5799,16.6584,117495.2306
2009-11-05 13:00:00,29.68,29.81,29.68,29.74,149927.05644708787,16.6584,16.7314,16.6584,16.6921,149927.0564
2009-11-05 13:10:00,29.75,29.83,29.7,29.81,133655.03310515094,16.6977,16.7426,16.6697,16.7314,133655.0331
2009-11-05 13:20:00,29.81,29.82,29.74,29.75,97519.91920098754,16.7314,16.737,16.6921,16.6977,97519.9192
2009-11-05 13:30:00,29.76,29.89,29.74,29.88,96958.8149478173,16.7033,16.7763,16.6921,16.7707,96958.8149
2009-11-05 13:40:00,29.88,29.96,29.83,29.92,106273.14555044328,16.7707,16.8156,16.7426,16.7931,106273.1456
2009-11-05 13:50:00,29.91,29.91,29.81,29.81,140051.62159129165,16.7875,16.7875,16.7314,16.7314,140051.6216
2009-11-05 14:00:00,29.82,29.87,29.65,29.72,90113.3430591404,16.737,16.7651,16.6416,16.6809,90113.3431
2009-11-05 14:10:00,29.72,29.84,29.71,29.82,119627.42677589496,16.6809,16.7482,16.6753,16.737,119627.4268
2009-11-05 14:20:00,29.82,29.89,29.79,29.83,86185.6132869487,16.737,16.7763,16.7202,16.7426,86185.6133
2009-11-05 14:30:00,29.83,29.87,29.74,29.76,91011.10986421276,16.7426,16.7651,16.6921,16.7033,91011.1099
2009-11-05 14:40:00,29.76,29.92,29.74,29.91,97183.2566490854,16.7033,16.7931,16.6921,16.7875,97183.2566
2009-11-05 14:50:00,29.91,30.03,29.91,29.96,177982.2691055998,16.7875,16.8549,16.7875,16.8156,177982.2691
2009-11-05 15:00:00,29.96,29.96,29.83,29.91,257210.18965323755,16.8156,16.8156,16.7426,16.7875,257210.1897
2009-11-05 15:10:00,29.91,30.08,29.87,30.06,179441.14016384244,16.7875,16.8829,16.7651,16.8717,179441.1402
2009-11-05 15:20:00,30.05,30.08,29.97,30.06,158455.8410952755,16.8661,16.8829,16.8212,16.8717,158455.8411
2009-11-05 15:30:00,30.06,30.06,29.97,30.02,171024.57636628885,16.8717,16.8717,16.8212,16.8493,171024.5764
2009-11-05 15:40:00,30.02,30.06,29.83,29.88,227920.5476377511,16.8493,16.8717,16.7426,16.7707,227920.5476
2009-11-05 15:50:00,29.88,30.14,29.88,30.13,574570.7552463247,16.7707,16.9166,16.7707,16.911,574570.7552
2009-11-06 09:30:00,29.53,30.12,29.27,30.05,292671.97845359665,16.5742,16.9054,16.4283,16.8661,292671.9785
2009-11-06 09:40:00,30.06,30.5,29.97,30.24,352261.25014027604,16.8717,17.1187,16.8212,16.9727,352261.2501
2009-11-06 09:50:00,30.24,30.38,30.1,30.27,119851.86847716304,16.9727,17.0513,16.8942,16.9896,119851.8685
2009-11-06 10:00:00,30.27,30.36,29.92,30.02,187072.15800695767,16.9896,17.0401,16.7931,16.8493,187072.158
2009-11-06 10:10:00,30.03,30.24,30.03,30.24,128268.43227471664,16.8549,16.9727,16.8549,16.9727,128268.4323
2009-11-06 10:20:00,30.24,30.24,29.81,29.82,108629.78341375828,16.9727,16.9727,16.7314,16.737,108629.7834
2009-11-06 10:30:00,29.83,29.93,29.72,29.84,169565.70530804622,16.7426,16.7988,16.6809,16.7482,169565.7053
2009-11-06 10:40:00,29.84,29.85,29.68,29.79,120412.97273033328,16.7482,16.7539,16.6584,16.7202,120412.9727
2009-11-06 10:50:00,29.79,30.01,29.72,29.92,169677.92615868026,16.7202,16.8437,16.6809,16.7931,169677.9262
2009-11-06 11:00:00,29.95,30.01,29.86,30.01,79452.36224890585,16.81,16.8437,16.7595,16.8437,79452.3622
2009-11-06 11:10:00,30.02,30.02,29.83,29.86,50948.2661878577,16.8493,16.8493,16.7426,16.7595,50948.2662
2009-11-06 11:20:00,29.85,29.9,29.74,29.9,54988.21681068342,16.7539,16.7819,16.6921,16.7819,54988.2168
2009-11-06 11:30:00,29.89,29.97,29.85,29.87,43990.57344854674,16.7763,16.8212,16.7539,16.7651,43990.5734
2009-11-06 11:40:00,29.9,30.05,29.9,29.98,48367.1866232746,16.7819,16.8661,16.7819,16.8268,48367.1866
2009-11-06 11:50:00,29.99,30.06,29.95,29.99,44439.45685108293,16.8324,16.8717,16.81,16.8324,44439.4569
2009-11-06 12:00:00,29.99,30.07,29.99,30.06,45000.56110425317,16.8324,16.8773,16.8324,16.8717,45000.5611
2009-11-06 12:10:00,30.07,30.25,30.07,30.17,107956.458309954,16.8773,16.9784,16.8773,16.9335,107956.4583
2009-11-06 12:20:00,30.16,30.25,30.13,30.22,56895.97127146224,16.9278,16.9784,16.911,16.9615,56895.9713
2009-11-06 12:30:00,30.22,30.25,30.09,30.15,60150.37593984962,16.9615,16.9784,16.8886,16.9222,60150.3759
2009-11-06 12:40:00,30.14,30.15,30.04,30.05,70586.91504881607,16.9166,16.9222,16.8605,16.8661,70586.915
2009-11-06 12:50:00,30.05,30.1,30.01,30.03,66322.52272472225,16.8661,16.8942,16.8437,16.8549,66322.5227
2009-11-06 13:00:00,30.04,30.08,29.94,30.05,49377.17427898103,16.8605,16.8829,16.8044,16.8661,49377.1743
2009-11-06 13:10:00,30.04,30.06,29.98,30.05,30972.9547749972,16.8605,16.8717,16.8268,16.8661,30972.9548
2009-11-06 13:20:00,30.04,30.09,29.96,29.99,50723.824486589605,16.8605,16.8886,16.8156,16.8324,50723.8245
2009-11-06 13:30:00,29.99,30.09,29.96,29.99,50499.38278532151,16.8324,16.8886,16.8156,16.8324,50499.3828
2009-11-06 13:40:00,29.99,30.07,29.97,29.98,56110.4253170239,16.8324,16.8773,16.8212,16.8268,56110.4253
2009-11-06 13:50:00,29.99,29.99,29.93,29.95,63517.001458871055,16.8324,16.8324,16.7988,16.81,63517.0015
2009-11-06 14:00:00,29.95,29.99,29.88,29.92,112108.62978341377,16.81,16.8324,16.7707,16.7931,112108.6298
2009-11-06 14:10:00,29.92,29.94,29.9,29.93,37930.64751430816,16.7931,16.8044,16.7819,16.7988,37930.6475
2009-11-06 14:20:00,29.94,30.0,29.91,29.98,113904.16339355853,16.8044,16.838,16.7875,16.8268,113904.1634
2009-11-06 14:30:00,29.98,30.01,29.92,29.95,90113.3430591404,16.8268,16.8437,16.7931,16.81,90113.3431
2009-11-06 14:40:00,29.95,29.98,29.91,29.93,86410.05498821681,16.81,16.8268,16.7875,16.7988,86410.055
2009-11-06 14:50:00,29.93,29.96,29.78,29.81,101896.5323757154,16.7988,16.8156,16.7146,16.7314,101896.5324
2009-11-06 15:00:00,29.81,29.82,29.73,29.78,111547.52553024353,16.7314,16.737,16.6865,16.7146,111547.5255
2009-11-06 15:10:00,29.78,29.83,29.74,29.79,110088.6544720009,16.7146,16.7426,16.6921,16.7202,110088.6545
2009-11-06 15:20:00,29.8,29.88,29.76,29.84,189877.6792728089,16.7258,16.7707,16.7033,16.7482,189877.6793
2009-11-06 15:30:00,29.84,29.98,29.82,29.91,222309.5051060487,16.7482,16.8268,16.737,16.7875,222309.5051
2009-11-06 15:40:00,29.91,29.95,29.85,29.91,385927.5053304904,16.7875,16.81,16.7539,16.7875,385927.5053
2009-11-06 15:50:00,29.91,29.95,29.85,29.88,617888.0035910672,16.7875,16.81,16.7539,16.7707,617888.0036
2009-11-09 09:30:00,30.32,30.48,30.21,30.3,220289.52979463583,17.0176,17.1075,16.9559,17.0064,220289.5298
2009-11-09 09:40:00,30.3,30.41,30.26,30.33,155650.3198294243,17.0064,17.0682,16.984,17.0233,155650.3198
2009-11-09 09:50:00,30.32,30.48,30.3,30.36,140612.7258444619,17.0176,17.1075,17.0064,17.0401,140612.7258
2009-11-09 10:00:00,30.36,30.64,30.36,30.61,180226.6861182808,17.0401,17.1973,17.0401,17.1804,180226.6861
2009-11-09 10:10:00,30.61,30.69,30.5,30.52,142632.70115587476,17.1804,17.2253,17.1187,17.1299,142632.7012
2009-11-09 10:20:00,30.51,30.69,30.51,30.66,180900.01122208504,17.1243,17.2253,17.1243,17.2085,180900.0112
2009-11-09 10:30:00,30.68,30.7,30.59,30.64,85512.28818314442,17.2197,17.2309,17.1692,17.1973,85512.2882
2009-11-09 10:40:00,30.64,30.7,30.63,30.64,39501.73942318482,17.1973,17.2309,17.1916,17.1973,39501.7394
2009-11-09 10:50:00,30.64,30.68,30.57,30.67,100886.54472000895,17.1973,17.2197,17.158,17.2141,100886.5447
2009-11-09 11:00:00,30.68,30.69,30.59,30.62,52519.35809673437,17.2197,17.2253,17.1692,17.186,52519.3581
2009-11-09 11:10:00,30.63,30.74,30.62,30.71,86297.83413758276,17.1916,17.2534,17.186,17.2365,86297.8341
2009-11-09 11:20:00,30.72,30.74,30.67,30.72,81023.45415778251,17.2422,17.2534,17.2141,17.2422,81023.4542
2009-11-09 11:30:00,30.72,30.74,30.7,30.7,57569.29637526653,17.2422,17.2534,17.2309,17.2309,57569.2964
2009-11-09 11:40:00,30.7,30.78,30.66,30.77,82033.44181348894,17.2309,17.2758,17.2085,17.2702,82033.4418
2009-11-09 11:50:00,30.77,30.81,30.7,30.73,53417.124901806754,17.2702,17.2927,17.2309,17.2478,53417.1249
2009-11-09 12:00:00,30.73,30.81,30.71,30.71,57681.51722590057,17.2478,17.2927,17.2365,17.2365,57681.5172
2009-11-09 12:10:00,30.71,30.86,30.7,30.85,61048.14274492201,17.2365,17.3207,17.2309,17.3151,61048.1427
2009-11-09 12:20:00,30.85,30.9,30.81,30.81,58691.504881607,17.3151,17.3432,17.2927,17.2927,58691.5049
2009-11-09 12:30:00,30.82,30.94,30.82,30.93,81360.11670968466,17.2983,17.3656,17.2983,17.36,81360.1167
2009-11-09 12:40:00,30.92,31.0,30.9,30.97,72831.33206149703,17.3544,17.3993,17.3432,17.3825,72831.3321
2009-11-09 12:50:00,30.98,31.07,30.95,31.07,80799.01245651442,17.3881,17.4386,17.3712,17.4386,80799.0125
2009-11-09 13:00:00,31.08,31.1,31.01,31.01,58579.28403097295,17.4442,17.4554,17.4049,17.4049,58579.284
2009-11-09 13:10:00,31.02,31.12,31.0,31.08,119290.7642239928,17.4105,17.4667,17.3993,17.4442,119290.7642
2009-11-09 13:20:00,31.08,31.09,31.03,31.05,45000.56110425317,17.4442,17.4498,17.4161,17.4274,45000.5611
2009-11-09 13:30:00,31.05,31.12,31.0,31.11,67220.28952979464,17.4274,17.4667,17.3993,17.461,67220.2895
2009-11-09 13:40:00,31.1,31.11,31.0,31.01,75300.19077544607,17.4554,17.461,17.3993,17.4049,75300.1908
2009-11-09 13:50:00,31.0,31.04,30.98,31.03,49713.83683088318,17.3993,17.4218,17.3881,17.4161,49713.8368
2009-11-09 14:00:00,31.05,31.05,30.91,30.96,89776.68050723824,17.4274,17.4274,17.3488,17.3769,89776.6805
2009-11-09 14:10:00,30.95,30.97,30.88,30.89,101896.5323757154,17.3712,17.3825,17.332,17.3376,101896.5324
2009-11-09 14:20:00,30.89,30.95,30.87,30.94,98642.12770732802,17.3376,17.3712,17.3263,17.3656,98642.1277
2009-11-09 14:30:00,30.94,31.02,30.93,31.02,74851.30737290988,17.3656,17.4105,17.36,17.4105,74851.3074
2009-11-09 14:40:00,31.01,31.12,31.01,31.1,82706.76691729322,17.4049,17.4667,17.4049,17.4554,82706.7669
2009-11-09 14:50:00,31.1,31.12,31.06,31.08,81696.7792615868,17.4554,17.4667,17.433,17.4442,81696.7793
2009-11-09 15:00:00,31.09,31.11,31.05,31.07,93479.96857816182,17.4498,17.461,17.4274,17.4386,93479.9686
2009-11-09 15:10:00,31.08,31.11,31.03,31.09,123779.59824935472,17.4442,17.461,17.4161,17.4498,123779.5982
2009-11-09 15:20:00,31.09,31.13,31.02,31.05,112445.2923353159,17.4498,17.4723,17.4105,17.4274,112445.2923
2009-11-09 15:30:00,31.05,31.06,30.97,31.04,135899.45011783188,17.4274,17.433,17.3825,17.4218,135899.4501
2009-11-09 15:40:00,31.04,31.19,31.04,31.19,275726.6300078554,17.4218,17.506,17.4218,17.506,275726.63
2009-11-09 15:50:00,31.19,31.3,31.15,31.26,654584.2217484008,17.506,17.5677,17.4835,17.5452,654584.2217
2009-11-10 09:30:00,31.15,31.22,31.02,31.14,180563.34867018287,17.4835,17.5228,17.4105,17.4779,180563.3487
2009-11-10 09:40:00,31.14,31.14,30.96,31.07,89888.90135787228,17.4779,17.4779,17.3769,17.4386,89888.9014
2009-11-10 09:50:00,31.06,31.23,30.97,30.97,91347.77241611492,17.433,17.5284,17.3825,17.3825,91347.7724
2009-11-10 10:00:00,30.97,31.12,30.92,31.12,76646.84098305464,17.3825,17.4667,17.3544,17.4667,76646.841
2009-11-10 10:10:00,31.1,31.21,31.07,31.16,62058.13040062843,17.4554,17.5172,17.4386,17.4891,62058.1304
2009-11-10 10:20:00,31.16,31.16,31.06,31.15,50948.2661878577,17.4891,17.4891,17.433,17.4835,50948.2662
2009-11-10 10:30:00,31.15,31.24,31.06,31.06,83716.75457299966,17.4835,17.534,17.433,17.433,83716.7546
2009-11-10 10:40:00,31.06,31.14,30.94,30.96,67220.28952979464,17.433,17.4779,17.3656,17.3769,67220.2895
2009-11-10 10:50:00,30.96,30.97,30.78,30.81,142296.0386039726,17.3769,17.3825,17.2758,17.2927,142296.0386
2009-11-10 11:00:00,30.82,30.97,30.76,30.79,61160.36359555605,17.2983,17.3825,17.2646,17.2814,61160.3636
2009-11-10 11:10:00,30.8,30.87,30.8,30.82,83604.53372236561,17.2871,17.3263,17.2871,17.2983,83604.5337
2009-11-10 11:20:00,30.83,30.85,30.77,30.83,64302.54741330939,17.3039,17.3151,17.2702,17.3039,64302.5474
2009-11-10 11:30:00,30.82,31.01,30.8,30.97,81135.67500841655,17.2983,17.4049,17.2871,17.3825,81135.675
2009-11-10 11:40:00,30.97,31.05,30.95,31.03,32431.82583323981,17.3825,17.4274,17.3712,17.4161,32431.8258
2009-11-10 11:50:00,31.02,31.04,30.99,30.99,115026.371899899,17.4105,17.4218,17.3937,17.3937,115026.3719
2009-11-10 12:00:00,30.99,30.99,30.82,30.84,258556.8398608461,17.3937,17.3937,17.2983,17.3095,258556.8399
2009-11-10 12:10:00,30.82,30.85,30.77,30.84,62731.45550443272,17.2983,17.3151,17.2702,17.3095,62731.4555
2009-11-10 12:20:00,30.83,30.85,30.65,30.65,152059.25260913477,17.3039,17.3151,17.2029,17.2029,152059.2526
2009-11-10 12:30:00,30.65,30.76,30.65,30.68,96958.8149478173,17.2029,17.2646,17.2029,17.2197,96958.8149
2009-11-10 12:40:00,30.68,30.77,30.67,30.76,101784.31152508136,17.2197,17.2702,17.2141,17.2646,101784.3115
2009-11-10 12:50:00,30.76,30.9,30.75,30.89,142857.14285714284,17.2646,17.3432,17.259,17.3376,142857.1429
2009-11-10 13:00:00,30.89,30.93,30.81,30.87,144877.11816855572,17.3376,17.36,17.2927,17.3263,144877.1182
2009-11-10 13:10:00,30.86,30.92,30.81,30.88,55100.43766131747,17.3207,17.3544,17.2927,17.332,55100.4377
2009-11-10 13:20:00,30.88,30.91,30.81,30.87,50836.04533722365,17.332,17.3488,17.2927,17.3263,50836.0453
2009-11-10 13:30:00,30.86,30.97,30.84,30.9,46796.094714397936,17.3207,17.3825,17.3095,17.3432,46796.0947
2009-11-10 13:40:00,30.9,30.93,30.87,30.93,70362.47334754797,17.3432,17.36,17.3263,17.36,70362.4733
2009-11-10 13:50:00,30.92,30.95,30.88,30.93,96734.3732465492,17.3544,17.3712,17.332,17.36,96734.3732
2009-11-10 14:00:00,30.94,31.07,30.9,31.06,99988.7779149366,17.3656,17.4386,17.3432,17.433,99988.7779
2009-11-10 14:10:00,31.04,31.05,30.95,30.95,41409.49388396364,17.4218,17.4274,17.3712,17.3712,41409.4939
2009-11-10 14:20:00,30.95,31.05,30.94,31.03,84614.52137807204,17.3712,17.4274,17.3656,17.4161,84614.5214
2009-11-10 14:30:00,31.03,31.16,31.01,31.12,140949.38839636403,17.4161,17.4891,17.4049,17.4667,140949.3884
2009-11-10 14:40:00,31.12,31.14,31.06,31.13,73729.0988665694,17.4667,17.4779,17.433,17.4723,73729.0989
2009-11-10 14:50:00,31.13,31.18,31.07,31.14,78779.03714510155,17.4723,17.5003,17.4386,17.4779,78779.0371
2009-11-10 15:00:00,31.14,31.14,31.04,31.05,78891.2579957356,17.4779,17.4779,17.4218,17.4274,78891.258
2009-11-10 15:10:00,31.06,31.21,31.05,31.14,170800.13466502074,17.433,17.5172,17.4274,17.4779,170800.1347
2009-11-10 15:20:00,31.14,31.14,31.05,31.09,104253.1702390304,17.4779,17.4779,17.4274,17.4498,104253.1702
2009-11-10 15:30:00,31.08,31.09,30.97,30.99,128380.65312535068,17.4442,17.4498,17.3825,17.3937,128380.6531
2009-11-10 15:40:00,30.99,30.99,30.84,30.89,136348.3335203681,17.3937,17.3937,17.3095,17.3376,136348.3335
2009-11-10 15:50:00,30.89,30.97,30.86,30.97,331724.8344742453,17.3376,17.3825,17.3207,17.3825,331724.8345
2009-11-11 09:30:00,31.22,31.46,31.14,31.38,242621.47907081136,17.5228,17.6575,17.4779,17.6126,242621.4791
2009-11-11 09:40:00,31.41,31.48,31.28,31.45,231062.73145550443,17.6294,17.6687,17.5565,17.6519,231062.7315
2009-11-11 09:50:00,31.44,31.54,31.34,31.45,166535.74234092692,17.6463,17.7024,17.5901,17.6519,166535.7423
2009-11-11 10:00:00,31.46,31.72,31.46,31.65,163842.44192570978,17.6575,17.8034,17.6575,17.7641,163842.4419
2009-11-11 10:10:00,31.67,31.87,31.66,31.75,233194.9276175513,17.7754,17.8876,17.7697,17.8203,233194.9276
2009-11-11 10:20:00,31.75,31.86,31.71,31.74,107619.79575805184,17.8203,17.882,17.7978,17.8146,107619.7958
2009-11-11 10:30:00,31.73,31.79,31.64,31.73,121535.18123667376,17.809,17.8427,17.7585,17.809,121535.1812
2009-11-11 10:40:00,31.73,31.81,31.6,31.67,239030.4118505218,17.809,17.8539,17.7361,17.7754,239030.4119
2009-11-11 10:50:00,31.66,31.67,31.42,31.59,207496.3528223544,17.7697,17.7754,17.635,17.7305,207496.3528
2009-11-11 11:00:00,31.59,31.68,31.46,31.47,113679.72169229042,17.7305,17.781,17.6575,17.6631,113679.7217
2009-11-11 11:10:00,31.48,31.58,31.39,31.58,117495.23061384803,17.6687,17.7248,17.6182,17.7248,117495.2306
2009-11-11 11:20:00,31.56,31.62,31.48,31.6,68118.05633486701,17.7136,17.7473,17.6687,17.7361,68118.0563
2009-11-11 11:30:00,31.59,31.75,31.55,31.7,107844.23745931992,17.7305,17.8203,17.708,17.7922,107844.2375
2009-11-11 11:40:00,31.7,31.72,31.64,31.67,73392.43631466725,17.7922,17.8034,17.7585,17.7754,73392.4363
2009-11-11 11:50:00,31.67,31.71,31.47,31.63,237683.76164291325,17.7754,17.7978,17.6631,17.7529,237683.7616
2009-11-11 12:00:00,31.63,31.71,31.47,31.54,129390.64078105713,17.7529,17.7978,17.6631,17.7024,129390.6408
2009-11-11 12:10:00,31.55,31.63,31.54,31.58,64526.98911457748,17.708,17.7529,17.7024,17.7248,64526.9891
2009-11-11 12:20:00,31.59,31.63,31.56,31.62,60935.92189428795,17.7305,17.7529,17.7136,17.7473,60935.9219
2009-11-11 12:30:00,31.63,31.75,31.61,31.65,48367.1866232746,17.7529,17.8203,17.7417,17.7641,48367.1866
2009-11-11 12:40:00,31.63,31.64,31.51,31.51,69240.26484120749,17.7529,17.7585,17.6856,17.6856,69240.2648
2009-11-11 12:50:00,31.52,31.6,31.51,31.55,66995.84782852653,17.6912,17.7361,17.6856,17.708,66995.8478
2009-11-11 13:00:00,31.55,31.59,31.5,31.59,88766.69285153181,17.708,17.7305,17.6799,17.7305,88766.6929
2009-11-11 13:10:00,31.59,31.6,31.48,31.5,78330.15374256537,17.7305,17.7361,17.6687,17.6799,78330.1537
2009-11-11 13:20:00,31.49,31.57,31.49,31.53,64751.43081584558,17.6743,17.7192,17.6743,17.6968,64751.4308
2009-11-11 13:30:00,31.53,31.54,31.37,31.38,63180.33890696892,17.6968,17.7024,17.607,17.6126,63180.3389
2009-11-11 13:40:00,31.38,31.43,31.31,31.33,122994.0522949164,17.6126,17.6407,17.5733,17.5845,122994.0523
2009-11-11 13:50:00,31.32,31.45,31.31,31.4,131186.17439120187,17.5789,17.6519,17.5733,17.6238,131186.1744
2009-11-11 14:00:00,31.4,31.51,31.38,31.47,86858.938390753,17.6238,17.6856,17.6126,17.6631,86858.9384
2009-11-11 14:10:00,31.48,31.5,31.39,31.45,116260.80125687351,17.6687,17.6799,17.6182,17.6519,116260.8013
2009-11-11 14:20:00,31.46,31.5,31.4,31.5,91796.6558186511,17.6575,17.6799,17.6238,17.6799,91796.6558
2009-11-11 14:30:00,31.49,31.64,31.49,31.63,105936.48299854112,17.6743,17.7585,17.6743,17.7529,105936.483
2009-11-11 14:40:00,31.63,31.66,31.55,31.65,101896.5323757154,17.7529,17.7697,17.708,17.7641,101896.5324
2009-11-11 14:50:00,31.65,31.76,31.65,31.72,122769.61059364828,17.7641,17.8259,17.7641,17.8034,122769.6106
2009-11-11 15:00:00,31.71,31.73,31.65,31.65,121310.73953540568,17.7978,17.809,17.7641,17.7641,121310.7395
2009-11-11 15:10:00,31.65,31.66,31.56,31.64,169116.82190551003,17.7641,17.7697,17.7136,17.7585,169116.8219
2009-11-11 15:20:00,31.63,31.69,31.61,31.68,128156.2114240826,17.7529,17.7866,17.7417,17.781,128156.2114
2009-11-11 15:30:00,31.68,31.76,31.56,31.62,192683.20053866008,17.781,17.8259,17.7136,17.7473,192683.2005
2009-11-11 15:40:00,31.63,31.63,31.5,31.61,270788.91257995734,17.7529,17.7529,17.6799,17.7417,270788.9126
2009-11-11 15:50:00,31.61,31.65,31.54,31.65,553473.2353271238,17.7417,17.7641,17.7024,17.7641,553473.2353
2009-11-12 09:30:00,31.58,31.58,30.92,31.01,321063.8536640108,17.7248,17.7248,17.3544,17.4049,321063.8537
2009-11-12 09:40:00,31.0,31.15,30.95,31.14,163730.22107507574,17.3993,17.4835,17.3712,17.4779,163730.2211
2009-11-12 09:50:00,31.14,31.43,31.11,31.31,170575.69296375266,17.4779,17.6407,17.461,17.5733,170575.693
2009-11-12 10:00:00,31.32,31.43,31.11,31.14,238693.7492986197,17.5789,17.6407,17.461,17.4779,238693.7493
2009-11-12 10:10:00,31.14,31.19,31.06,31.08,78330.15374256537,17.4779,17.506,17.433,17.4442,78330.1537
2009-11-12 10:20:00,31.08,31.22,31.05,31.14,73504.65716530131,17.4442,17.5228,17.4274,17.4779,73504.6572
2009-11-12 10:30:00,31.13,31.23,31.07,31.13,112220.8506340478,17.4723,17.5284,17.4386,17.4723,112220.8506
2009-11-12 10:40:00,31.14,31.26,31.12,31.18,59925.934238581525,17.4779,17.5452,17.4667,17.5003,59925.9342
2009-11-12 10:50:00,31.18,31.35,31.12,31.19,137133.87947480642,17.5003,17.5958,17.4667,17.506,137133.8795
2009-11-12 11:00:00,31.18,31.22,31.08,31.1,74177.98226910559,17.5003,17.5228,17.4442,17.4554,74177.9823
2009-11-12 11:10:00,31.11,31.22,31.1,31.21,222421.7259566828,17.461,17.5228,17.4554,17.5172,222421.726
2009-11-12 11:20:00,31.2,31.23,31.14,31.19,146335.98922679832,17.5116,17.5284,17.4779,17.506,146335.9892
2009-11-12 11:30:00,31.18,31.18,31.05,31.1,116821.90551004375,17.5003,17.5003,17.4274,17.4554,116821.9055
2009-11-12 11:40:00,31.08,31.22,31.04,31.18,49826.05768151722,17.4442,17.5228,17.4218,17.5003,49826.0577
2009-11-12 11:50:00,31.19,31.2,31.09,31.15,74065.76141847155,17.506,17.5116,17.4498,17.4835,74065.7614
2009-11-12 12:00:00,31.15,31.25,31.13,31.24,40511.72707889126,17.4835,17.5396,17.4723,17.534,40511.7271
2009-11-12 12:10:00,31.24,31.25,31.14,31.17,64302.54741330939,17.534,17.5396,17.4779,17.4947,64302.5474
2009-11-12 12:20:00,31.16,31.19,31.1,31.16,67220.28952979464,17.4891,17.506,17.4554,17.4891,67220.2895
2009-11-12 12:30:00,31.16,31.16,31.01,31.05,83492.31287173157,17.4891,17.4891,17.4049,17.4274,83492.3129
2009-11-12 12:40:00,31.05,31.13,31.05,31.12,43429.4691953765,17.4274,17.4723,17.4274,17.4667,43429.4692
2009-11-12 12:50:00,31.12,31.22,31.06,31.1,85063.40478060824,17.4667,17.5228,17.433,17.4554,85063.4048
2009-11-12 13:00:00,31.09,31.1,30.94,31.01,107507.5749074178,17.4498,17.4554,17.3656,17.4049,107507.5749
2009-11-12 13:10:00,31.02,31.07,30.94,31.04,68454.71888676916,17.4105,17.4386,17.3656,17.4218,68454.7189
2009-11-12 13:20:00,31.04,31.05,30.97,30.98,45673.886208057454,17.4218,17.4274,17.3825,17.3881,45673.8862
2009-11-12 13:30:00,30.98,31.06,30.97,30.99,46571.65301312984,17.3881,17.433,17.3825,17.3937,46571.653
2009-11-12 13:40:00,30.98,31.12,30.96,31.07,36247.33475479744,17.3881,17.4667,17.3769,17.4386,36247.3348
2009-11-12 13:50:00,31.09,31.09,31.02,31.05,32656.26753450791,17.4498,17.4498,17.4105,17.4274,32656.2675
2009-11-12 14:00:00,31.04,31.07,30.98,31.01,77769.04948939513,17.4218,17.4386,17.3881,17.4049,77769.0495
2009-11-12 14:10:00,31.01,31.06,30.98,30.99,51733.81214229604,17.4049,17.433,17.3881,17.3937,51733.8121
2009-11-12 14:20:00,30.99,31.04,30.94,30.97,46796.094714397936,17.3937,17.4218,17.3656,17.3825,46796.0947
2009-11-12 14:30:00,30.98,31.04,30.94,30.96,50274.94108405341,17.3881,17.4218,17.3656,17.3769,50274.9411
2009-11-12 14:40:00,30.95,30.95,30.81,30.81,83941.19627426776,17.3712,17.3712,17.2927,17.2927,83941.1963
2009-11-12 14:50:00,30.81,30.87,30.8,30.82,60262.59679048367,17.2927,17.3263,17.2871,17.2983,60262.5968
2009-11-12 15:00:00,30.81,30.84,30.65,30.67,198294.24307036249,17.2927,17.3095,17.2029,17.2141,198294.2431
2009-11-12 15:10:00,30.67,30.74,30.63,30.73,134665.02076085735,17.2141,17.2534,17.1916,17.2478,134665.0208
2009-11-12 15:20:00,30.72,30.75,30.65,30.66,71709.12355515655,17.2422,17.259,17.2029,17.2085,71709.1236
2009-11-12 15:30:00,30.67,30.72,30.53,30.59,231174.95230613847,17.2141,17.2422,17.1355,17.1692,231174.9523
2009-11-12 15:40:00,30.6,30.72,30.57,30.63,286163.1691168219,17.1748,17.2422,17.158,17.1916,286163.1691
2009-11-12 15:50:00,30.63,30.67,30.56,30.59,741892.04354169,17.1916,17.2141,17.1524,17.1692,741892.0435
2009-11-13 09:30:00,30.67,30.95,30.62,30.74,201324.2060374817,17.2141,17.3712,17.186,17.2534,201324.206
2009-11-13 09:40:00,30.75,30.78,30.52,30.73,139602.73818875547,17.259,17.2758,17.1299,17.2478,139602.7382
2009-11-13 09:50:00,30.74,30.92,30.48,30.48,210750.75749074176,17.2534,17.3544,17.1075,17.1075,210750.7575
2009-11-13 10:00:00,30.48,30.56,30.39,30.41,262821.23218494,17.1075,17.1524,17.0569,17.0682,262821.2322
2009-11-13 10:10:00,30.41,30.56,30.36,30.48,169790.14700931433,17.0682,17.1524,17.0401,17.1075,169790.147
2009-11-13 10:20:00,30.47,30.5,30.4,30.46,193917.6298956346,17.1018,17.1187,17.0625,17.0962,193917.6299
2009-11-13 10:30:00,30.45,30.55,30.35,30.51,120525.19358096732,17.0906,17.1467,17.0345,17.1243,120525.1936
2009-11-13 10:40:00,30.51,30.66,30.49,30.55,183368.8699360341,17.1243,17.2085,17.1131,17.1467,183368.8699
2009-11-13 10:50:00,30.55,30.65,30.49,30.5,129278.41993042309,17.1467,17.2029,17.1131,17.1187,129278.4199
2009-11-13 11:00:00,30.5,30.53,30.48,30.5,129053.97822915496,17.1187,17.1355,17.1075,17.1187,129053.9782
2009-11-13 11:10:00,30.5,30.5,30.43,30.45,72494.66950959488,17.1187,17.1187,17.0794,17.0906,72494.6695
2009-11-13 11:20:00,30.47,30.57,30.43,30.55,70699.13589945012,17.1018,17.158,17.0794,17.1467,70699.1359
2009-11-13 11:30:00,30.54,30.58,30.46,30.56,76197.95758051846,17.1411,17.1636,17.0962,17.1524,76197.9576
2009-11-13 11:40:00,30.56,30.56,30.45,30.52,54651.55425878128,17.1524,17.1524,17.0906,17.1299,54651.5543
2009-11-13 11:50:00,30.52,30.56,30.46,30.47,69128.04399057344,17.1299,17.1524,17.0962,17.1018,69128.044
2009-11-13 12:00:00,30.47,30.61,30.47,30.59,55661.54191448771,17.1018,17.1804,17.1018,17.1692,55661.5419
2009-11-13 12:10:00,30.58,30.74,30.57,30.72,143081.58455841095,17.1636,17.2534,17.158,17.2422,143081.5846
2009-11-13 12:20:00,30.72,30.8,30.67,30.73,87756.70519582537,17.2422,17.2871,17.2141,17.2478,87756.7052
2009-11-13 12:30:00,30.73,30.77,30.68,30.68,44663.89855235103,17.2478,17.2702,17.2197,17.2197,44663.8986
2009-11-13 12:40:00,30.68,30.68,30.57,30.6,64302.54741330939,17.2197,17.2197,17.158,17.1748,64302.5474
2009-11-13 12:50:00,30.6,30.69,30.6,30.67,88878.91370216585,17.1748,17.2253,17.1748,17.2141,88878.9137
2009-11-13 13:00:00,30.67,30.7,30.64,30.66,42531.70239030412,17.2141,17.2309,17.1973,17.2085,42531.7024
2009-11-13 13:10:00,30.66,30.68,30.6,30.63,56895.97127146224,17.2085,17.2197,17.1748,17.1916,56895.9713
2009-11-13 13:20:00,30.63,30.7,30.63,30.68,56110.4253170239,17.1916,17.2309,17.1916,17.2197,56110.4253
2009-11-13 13:30:00,30.69,30.7,30.64,30.66,39726.18112445292,17.2253,17.2309,17.1973,17.2085,39726.1811
2009-11-13 13:40:00,30.66,30.72,30.62,30.62,48367.1866232746,17.2085,17.2422,17.186,17.186,48367.1866
2009-11-13 13:50:00,30.63,30.64,30.56,30.56,80350.12905397822,17.1916,17.1973,17.1524,17.1524,80350.1291
2009-11-13 14:00:00,30.57,30.6,30.54,30.59,86185.6132869487,17.158,17.1748,17.1411,17.1692,86185.6133
2009-11-13 14:10:00,30.58,30.67,30.55,30.59,96734.3732465492,17.1636,17.2141,17.1467,17.1692,96734.3732
2009-11-13 14:20:00,30.59,30.6,30.47,30.47,72158.00695769273,17.1692,17.1748,17.1018,17.1018,72158.007
2009-11-13 14:30:00,30.47,30.47,30.3,30.32,109639.7710694647,17.1018,17.1018,17.0064,17.0176,109639.7711
2009-11-13 14:40:00,30.32,30.48,30.3,30.46,153069.2402648412,17.0176,17.1075,17.0064,17.0962,153069.2403
2009-11-13 14:50:00,30.46,30.46,30.3,30.32,114128.6050948266,17.0962,17.0962,17.0064,17.0176,114128.6051
2009-11-13 15:00:00,30.32,30.44,30.29,30.44,167545.72999663337,17.0176,17.085,17.0008,17.085,167545.73
2009-11-13 15:10:00,30.44,30.48,30.38,30.45,89888.90135787228,17.085,17.1075,17.0513,17.0906,89888.9014
2009-11-13 15:20:00,30.45,30.45,30.39,30.4,117495.23061384803,17.0906,17.0906,17.0569,17.0625,117495.2306
2009-11-13 15:30:00,30.4,30.53,30.38,30.42,121310.73953540568,17.0625,17.1355,17.0513,17.0738,121310.7395
2009-11-13 15:40:00,30.43,30.56,30.42,30.48,194703.17585007293,17.0794,17.1524,17.0738,17.1075,194703.1759
2009-11-13 15:50:00,30.48,30.52,30.41,30.5,470093.14330602624,17.1075,17.1299,17.0682,17.1187,470093.1433
2009-11-16 09:30:00,30.81,31.16,30.81,31.14,142071.5969027045,17.2927,17.4891,17.2927,17.4779,142071.5969
2009-11-16 09:40:00,31.07,31.3,31.07,31.28,125687.35271013352,17.4386,17.5677,17.4386,17.5565,125687.3527
2009-11-16 09:50:00,31.3,31.37,31.21,31.27,112781.95488721805,17.5677,17.607,17.5172,17.5509,112781.9549
2009-11-16 10:00:00,31.28,31.38,31.23,31.29,113343.05914038829,17.5565,17.6126,17.5284,17.5621,113343.0591
2009-11-16 10:10:00,31.29,31.39,31.27,31.37,80125.68735271013,17.5621,17.6182,17.5509,17.607,80125.6874
2009-11-16 10:20:00,31.36,31.37,31.27,31.32,45225.00280552126,17.6014,17.607,17.5509,17.5789,45225.0028
2009-11-16 10:30:00,31.32,31.44,31.32,31.43,109303.10851756256,17.5789,17.6463,17.5789,17.6407,109303.1085
2009-11-16 10:40:00,31.43,31.45,31.38,31.45,72606.89036022892,17.6407,17.6519,17.6126,17.6519,72606.8904
2009-11-16 10:50:00,31.45,31.53,31.4,31.53,63180.33890696892,17.6519,17.6968,17.6238,17.6968,63180.3389
2009-11-16 11:00:00,31.54,31.54,31.43,31.45,63629.2223095051,17.7024,17.7024,17.6407,17.6519,63629.2223
2009-11-16 11:10:00,31.46,31.47,31.3,31.35,70025.81079564583,17.6575,17.6631,17.5677,17.5958,70025.8108
2009-11-16 11:20:00,31.35,31.4,31.33,31.38,43317.24834474245,17.5958,17.6238,17.5845,17.6126,43317.2483
2009-11-16 11:30:00,31.38,31.49,31.38,31.4,51284.928739759845,17.6126,17.6743,17.6126,17.6238,51284.9287
2009-11-16 11:40:00,31.4,31.41,31.35,31.37,43878.352597912686,17.6238,17.6294,17.5958,17.607,43878.3526
2009-11-16 11:50:00,31.38,31.38,31.13,31.14,103804.2868364942,17.6126,17.6126,17.4723,17.4779,103804.2868
2009-11-16 12:00:00,31.14,31.3,31.14,31.3,70138.03164627988,17.4779,17.5677,17.4779,17.5677,70138.0316
2009-11-16 12:10:00,31.3,31.4,31.27,31.32,158231.3993940074,17.5677,17.6238,17.5509,17.5789,158231.3994
2009-11-16 12:20:00,31.33,31.38,31.26,31.35,103018.74088205588,17.5845,17.6126,17.5452,17.5958,103018.7409
2009-11-16 12:30:00,31.34,31.4,31.31,31.4,71933.56525642464,17.5901,17.6238,17.5733,17.6238,71933.5653
2009-11-16 12:40:00,31.39,31.5,31.38,31.49,62955.897205700814,17.6182,17.6799,17.6126,17.6743,62955.8972
2009-11-16 12:50:00,31.49,31.55,31.47,31.54,80799.01245651442,17.6743,17.708,17.6631,17.7024,80799.0125
2009-11-16 13:00:00,31.54,31.58,31.51,31.55,90225.56390977444,17.7024,17.7248,17.6856,17.708,90225.5639
2009-11-16 13:10:00,31.55,31.6,31.45,31.46,66995.84782852653,17.708,17.7361,17.6519,17.6575,66995.8478
2009-11-16 13:20:00,31.46,31.46,31.41,31.41,24127.48288632028,17.6575,17.6575,17.6294,17.6294,24127.4829
2009-11-16 13:30:00,31.42,31.58,31.41,31.54,53417.124901806754,17.635,17.7248,17.6294,17.7024,53417.1249
2009-11-16 13:40:00,31.55,31.56,31.47,31.47,59925.934238581525,17.708,17.7136,17.6631,17.6631,59925.9342
2009-11-16 13:50:00,31.48,31.48,31.43,31.48,26484.12074963528,17.6687,17.6687,17.6407,17.6687,26484.1207
2009-11-16 14:00:00,31.49,31.62,31.47,31.6,133430.59140388283,17.6743,17.7473,17.6631,17.7361,133430.5914
2009-11-16 14:10:00,31.61,31.68,31.55,31.67,79227.92054763775,17.7417,17.781,17.708,17.7754,79227.9205
2009-11-16 14:20:00,31.68,31.7,31.6,31.62,84053.4171249018,17.781,17.7922,17.7361,17.7473,84053.4171
2009-11-16 14:30:00,31.62,31.79,31.62,31.77,124565.14420379304,17.7473,17.8427,17.7473,17.8315,124565.1442
2009-11-16 14:40:00,31.77,31.78,31.71,31.71,87868.92604645943,17.8315,17.8371,17.7978,17.7978,87868.926
2009-11-16 14:50:00,31.71,31.76,31.68,31.76,153630.34451801144,17.7978,17.8259,17.781,17.8259,153630.3445
2009-11-16 15:00:00,31.76,31.77,31.69,31.7,95499.94388957469,17.8259,17.8315,17.7866,17.7922,95499.9439
2009-11-16 15:10:00,31.7,31.71,31.33,31.33,189653.2375715408,17.7922,17.7978,17.5845,17.5845,189653.2376
2009-11-16 15:20:00,31.32,31.41,31.21,31.25,169902.36785994837,17.5789,17.6294,17.5172,17.5396,169902.3679
2009-11-16 15:30:00,31.25,31.44,31.23,31.42,225788.35147570417,17.5396,17.6463,17.5284,17.635,225788.3515
2009-11-16 15:40:00,31.43,31.46,31.31,31.41,265065.6491976209,17.6407,17.6575,17.5733,17.6294,265065.6492
2009-11-16 15:50:00,31.41,31.5,31.4,31.42,551341.0391650768,17.6294,17.6799,17.6238,17.635,551341.0392
2009-11-17 09:30:00,31.23,31.27,31.08,31.24,157109.19088766692,17.5284,17.5509,17.4442,17.534,157109.1909
2009-11-17 09:40:00,31.25,31.45,31.23,31.28,152957.01941420714,17.5396,17.6519,17.5284,17.5565,152957.0194
2009-11-17 09:50:00,31.28,31.39,31.19,31.19,134440.57905958928,17.5565,17.6182,17.506,17.506,134440.5791
2009-11-17 10:00:00,31.19,31.28,31.17,31.26,167321.28829536526,17.506,17.5565,17.4947,17.5452,167321.2883
2009-11-17 10:10:00,31.23,31.45,31.23,31.4,82257.88351475704,17.5284,17.6519,17.5284,17.6238,82257.8835
2009-11-17 10:20:00,31.41,31.45,31.34,31.36,84614.52137807204,17.6294,17.6519,17.5901,17.6014,84614.5214
2009-11-17 10:30:00,31.36,31.36,31.27,31.28,92133.31837055324,17.6014,17.6014,17.5509,17.5565,92133.3184
2009-11-17 10:40:00,31.28,31.3,31.2,31.21,100325.44046683871,17.5565,17.5677,17.5116,17.5172,100325.4405
2009-11-17 10:50:00,31.2,31.26,31.19,31.24,66771.40612725844,17.5116,17.5452,17.506,17.534,66771.4061
2009-11-17 11:00:00,31.24,31.32,31.22,31.32,47357.19896756817,17.534,17.5789,17.5228,17.5789,47357.199
2009-11-17 11:10:00,31.32,31.37,31.24,31.28,83941.19627426776,17.5789,17.607,17.534,17.5565,83941.1963
2009-11-17 11:20:00,31.27,31.42,31.26,31.41,55885.9836157558,17.5509,17.635,17.5452,17.6294,55885.9836
2009-11-17 11:30:00,31.41,31.52,31.39,31.51,67332.51038042868,17.6294,17.6912,17.6182,17.6856,67332.5104
2009-11-17 11:40:00,31.5,31.5,31.38,31.4,87981.14689709348,17.6799,17.6799,17.6126,17.6238,87981.1469
2009-11-17 11:50:00,31.4,31.52,31.38,31.5,76310.1784311525,17.6238,17.6912,17.6126,17.6799,76310.1784
2009-11-17 12:00:00,31.49,31.54,31.46,31.53,44663.89855235103,17.6743,17.7024,17.6575,17.6968,44663.8986
2009-11-17 12:10:00,31.54,31.63,31.54,31.56,64414.76826394344,17.7024,17.7529,17.7024,17.7136,64414.7683
2009-11-17 12:20:00,31.57,31.69,31.56,31.64,81135.67500841655,17.7192,17.7866,17.7136,17.7585,81135.675
2009-11-17 12:30:00,31.64,31.76,31.63,31.74,66659.1852766244,17.7585,17.8259,17.7529,17.8146,66659.1853
2009-11-17 12:40:00,31.74,31.74,31.66,31.66,50274.94108405341,17.8146,17.8146,17.7697,17.7697,50274.9411
2009-11-17 12:50:00,31.66,31.71,31.65,31.7,75524.63247671416,17.7697,17.7978,17.7641,17.7922,75524.6325
2009-11-17 13:00:00,31.7,31.71,31.55,31.59,62394.79295253057,17.7922,17.7978,17.708,17.7305,62394.793
2009-11-17 13:10:00,31.59,31.66,31.56,31.66,47806.08237010436,17.7305,17.7697,17.7136,17.7697,47806.0824
2009-11-17 13:20:00,31.65,31.67,31.61,31.62,56895.97127146224,17.7641,17.7754,17.7417,17.7473,56895.9713
2009-11-17 13:30:00,31.62,31.65,31.59,31.65,41521.714734597685,17.7473,17.7641,17.7305,17.7641,41521.7147
2009-11-17 13:40:00,31.66,31.72,31.64,31.69,102569.85747951968,17.7697,17.8034,17.7585,17.7866,102569.8575
2009-11-17 13:50:00,31.69,31.71,31.63,31.66,56559.30871956009,17.7866,17.7978,17.7529,17.7697,56559.3087
2009-11-17 14:00:00,31.65,31.66,31.55,31.55,58018.17977780271,17.7641,17.7697,17.708,17.708,58018.1798
2009-11-17 14:10:00,31.56,31.6,31.54,31.58,53304.90405117271,17.7136,17.7361,17.7024,17.7248,53304.9041
2009-11-17 14:20:00,31.58,31.58,31.47,31.51,65088.09336774772,17.7248,17.7248,17.6631,17.6856,65088.0934
2009-11-17 14:30:00,31.51,31.52,31.47,31.49,30860.733924363147,17.6856,17.6912,17.6631,17.6743,30860.7339
2009-11-17 14:40:00,31.49,31.53,31.42,31.44,44327.23600044888,17.6743,17.6968,17.635,17.6463,44327.236
2009-11-17 14:50:00,31.44,31.46,31.38,31.41,118505.21826955448,17.6463,17.6575,17.6126,17.6294,118505.2183
2009-11-17 15:00:00,31.4,31.5,31.4,31.47,109527.55021883066,17.6238,17.6799,17.6238,17.6631,109527.5502
2009-11-17 15:10:00,31.47,31.52,31.46,31.49,111098.64212770732,17.6631,17.6912,17.6575,17.6743,111098.6421
2009-11-17 15:20:00,31.49,31.54,31.47,31.51,97071.03579845135,17.6743,17.7024,17.6631,17.6856,97071.0358
2009-11-17 15:30:00,31.51,31.57,31.43,31.46,190214.341824711,17.6856,17.7192,17.6407,17.6575,190214.3418
2009-11-17 15:40:00,31.46,31.74,31.46,31.74,398159.5780496016,17.6575,17.8146,17.6575,17.8146,398159.578
2009-11-17 15:50:00,31.75,31.75,31.65,31.71,777017.169790147,17.8203,17.8203,17.7641,17.7978,777017.1698
2009-11-18 09:30:00,31.7,31.77,31.43,31.69,286836.4942206262,17.7922,17.8315,17.6407,17.7866,286836.4942
2009-11-18 09:40:00,31.68,31.77,31.44,31.46,260913.4777241612,17.781,17.8315,17.6463,17.6575,260913.4777
2009-11-18 09:50:00,31.45,31.5,31.31,31.38,180338.9069689148,17.6519,17.6799,17.5733,17.6126,180338.907
2009-11-18 10:00:00,31.38,31.42,31.32,31.35,131186.17439120187,17.6126,17.635,17.5789,17.5958,131186.1744
2009-11-18 10:10:00,31.34,31.46,31.26,31.46,175401.1895410167,17.5901,17.6575,17.5452,17.6575,175401.1895
2009-11-18 10:20:00,31.45,31.48,31.32,31.36,124677.36505442712,17.6519,17.6687,17.5789,17.6014,124677.3651
2009-11-18 10:30:00,31.37,31.5,31.33,31.5,147009.31433060262,17.607,17.6799,17.5845,17.6799,147009.3143
2009-11-18 10:40:00,31.5,31.59,31.46,31.47,122994.0522949164,17.6799,17.7305,17.6575,17.6631,122994.0523
2009-11-18 10:50:00,31.47,31.47,31.38,31.38,116709.68465940972,17.6631,17.6631,17.6126,17.6126,116709.6847
2009-11-18 11:00:00,31.38,31.49,31.38,31.49,119739.647626529,17.6126,17.6743,17.6126,17.6743,119739.6476
2009-11-18 11:10:00,31.48,31.49,31.4,31.4,115924.13870497138,17.6687,17.6743,17.6238,17.6238,115924.1387
2009-11-18 11:20:00,31.41,31.46,31.38,31.4,68566.93973740321,17.6294,17.6575,17.6126,17.6238,68566.9397
2009-11-18 11:30:00,31.39,31.39,31.28,31.28,173156.77252833574,17.6182,17.6182,17.5565,17.5565,173156.7725
2009-11-18 11:40:00,31.28,31.29,31.22,31.22,198855.3473235327,17.5565,17.5621,17.5228,17.5228,198855.3473
2009-11-18 11:50:00,31.23,31.33,31.22,31.32,148468.18538884525,17.5284,17.5845,17.5228,17.5789,148468.1854
2009-11-18 12:00:00,31.33,31.33,31.22,31.26,73729.0988665694,17.5845,17.5845,17.5228,17.5452,73729.0989
2009-11-18 12:10:00,31.25,31.32,31.22,31.23,73616.87801593536,17.5396,17.5789,17.5228,17.5284,73616.878
2009-11-18 12:20:00,31.23,31.28,31.2,31.27,113006.39658848614,17.5284,17.5565,17.5116,17.5509,113006.3966
2009-11-18 12:30:00,31.28,31.32,31.22,31.31,71821.34440579059,17.5565,17.5789,17.5228,17.5733,71821.3444
2009-11-18 12:40:00,31.3,31.34,31.27,31.28,54090.45000561104,17.5677,17.5901,17.5509,17.5565,54090.45
2009-11-18 12:50:00,31.27,31.28,31.1,31.11,110088.6544720009,17.5509,17.5565,17.4554,17.461,110088.6545
2009-11-18 13:00:00,31.11,31.14,31.05,31.14,86297.83413758276,17.461,17.4779,17.4274,17.4779,86297.8341
2009-11-18 13:10:00,31.14,31.18,31.1,31.11,65536.97677028392,17.4779,17.5003,17.4554,17.461,65536.9768
2009-11-18 13:20:00,31.12,31.14,31.05,31.1,63853.6640107732,17.4667,17.4779,17.4274,17.4554,63853.664
2009-11-18 13:30:00,31.1,31.18,31.1,31.18,73167.99461339916,17.4554,17.5003,17.4554,17.5003,73167.9946
2009-11-18 13:40:00,31.17,31.22,31.1,31.11,75075.74907417798,17.4947,17.5228,17.4554,17.461,75075.7491
2009-11-18 13:50:00,31.12,31.14,31.09,31.09,39950.62282572102,17.4667,17.4779,17.4498,17.4498,39950.6228
2009-11-18 14:00:00,31.09,31.18,31.09,31.13,76197.95758051846,17.4498,17.5003,17.4498,17.4723,76197.9576
2009-11-18 14:10:00,31.13,31.14,31.0,31.0,233082.70676691728,17.4723,17.4779,17.3993,17.3993,233082.7068
2009-11-18 14:20:00,31.01,31.04,30.97,30.97,148243.74368757714,17.4049,17.4218,17.3825,17.3825,148243.7437
2009-11-18 14:30:00,30.97,30.98,30.96,30.98,147907.081135675,17.3825,17.3881,17.3769,17.3881,147907.0811
2009-11-18 14:40:00,30.98,31.03,30.93,30.97,83043.42946919537,17.3881,17.4161,17.36,17.3825,83043.4295
2009-11-18 14:50:00,30.96,30.98,30.89,30.96,88430.03029962967,17.3769,17.3881,17.3376,17.3769,88430.0303
2009-11-18 15:00:00,30.96,30.98,30.89,30.93,163954.66277634384,17.3769,17.3881,17.3376,17.36,163954.6628
2009-11-18 15:10:00,30.92,30.98,30.89,30.91,122881.83144428236,17.3544,17.3881,17.3376,17.3488,122881.8314
2009-11-18 15:20:00,30.91,30.93,30.89,30.9,126136.23611266972,17.3488,17.36,17.3376,17.3432,126136.2361
2009-11-18 15:30:00,30.89,30.97,30.84,30.95,212882.95365278868,17.3376,17.3825,17.3095,17.3712,212882.9537
2009-11-18 15:40:00,30.95,31.05,30.94,31.04,266636.7411064976,17.3712,17.4274,17.3656,17.4218,266636.7411
2009-11-18 15:50:00,31.04,31.13,31.04,31.12,553585.4561777578,17.4218,17.4723,17.4218,17.4667,553585.4562
2009-11-19 09:30:00,30.95,31.24,30.74,30.89,171361.238918191,17.3712,17.534,17.2534,17.3376,171361.2389
2009-11-19 09:40:00,30.89,30.98,30.67,30.75,179441.14016384244,17.3376,17.3881,17.2141,17.259,179441.1402
2009-11-19 09:50:00,30.75,30.78,30.57,30.67,149029.28964201547,17.259,17.2758,17.158,17.2141,149029.2896
2009-11-19 10:00:00,30.67,30.7,30.47,30.52,147121.53518123666,17.2141,17.2309,17.1018,17.1299,147121.5352
2009-11-19 10:10:00,30.53,30.57,30.5,30.51,128605.09482661878,17.1355,17.158,17.1187,17.1243,128605.0948
2009-11-19 10:20:00,30.51,30.67,30.51,30.65,114353.04679609471,17.1243,17.2141,17.1243,17.2029,114353.0468
2009-11-19 10:30:00,30.65,30.68,30.5,30.5,124452.923353159,17.2029,17.2197,17.1187,17.1187,124452.9234
2009-11-19 10:40:00,30.5,30.53,30.3,30.33,137919.42542924476,17.1187,17.1355,17.0064,17.0233,137919.4254
2009-11-19 10:50:00,30.34,30.42,30.3,30.34,109303.10851756256,17.0289,17.0738,17.0064,17.0289,109303.1085
2009-11-19 11:00:00,30.35,30.4,30.3,30.35,135113.90416339354,17.0345,17.0625,17.0064,17.0345,135113.9042
2009-11-19 11:10:00,30.34,30.47,30.34,30.39,48142.7449220065,17.0289,17.1018,17.0289,17.0569,48142.7449
2009-11-19 11:20:00,30.39,30.47,30.34,30.47,41858.37728649983,17.0569,17.1018,17.0289,17.1018,41858.3773
2009-11-19 11:30:00,30.47,30.47,30.35,30.38,43878.352597912686,17.1018,17.1018,17.0345,17.0513,43878.3526
2009-11-19 11:40:00,30.39,30.42,30.35,30.35,59925.934238581525,17.0569,17.0738,17.0345,17.0345,59925.9342
2009-11-19 11:50:00,30.35,30.41,30.34,30.39,57569.29637526653,17.0345,17.0682,17.0289,17.0569,57569.2964
2009-11-19 12:00:00,30.39,30.46,30.37,30.46,132645.0454494445,17.0569,17.0962,17.0457,17.0962,132645.0454
2009-11-19 12:10:00,30.45,30.48,30.42,30.44,69801.36909437773,17.0906,17.1075,17.0738,17.085,69801.3691
2009-11-19 12:20:00,30.44,30.5,30.43,30.49,64863.65166647963,17.085,17.1187,17.0794,17.1131,64863.6517
2009-11-19 12:30:00,30.5,30.58,30.48,30.57,124340.70250252496,17.1187,17.1636,17.1075,17.158,124340.7025
2009-11-19 12:40:00,30.58,30.58,30.56,30.57,95836.60644147682,17.1636,17.1636,17.1524,17.158,95836.6064
2009-11-19 12:50:00,30.57,30.57,30.49,30.56,120188.5310290652,17.158,17.158,17.1131,17.1524,120188.531
2009-11-19 13:00:00,30.56,30.6,30.56,30.57,89327.79710470205,17.1524,17.1748,17.1524,17.158,89327.7971
2009-11-19 13:10:00,30.57,30.58,30.52,30.57,182919.98653349795,17.158,17.1636,17.1299,17.158,182919.9865
2009-11-19 13:20:00,30.57,30.6,30.52,30.58,109639.7710694647,17.158,17.1748,17.1299,17.1636,109639.7711
2009-11-19 13:30:00,30.58,30.65,30.56,30.62,51509.37044102794,17.1636,17.2029,17.1524,17.186,51509.3704
2009-11-19 13:40:00,30.63,30.64,30.58,30.63,78330.15374256537,17.1916,17.1973,17.1636,17.1916,78330.1537
2009-11-19 13:50:00,30.62,30.63,30.57,30.61,65424.75591964987,17.186,17.1916,17.158,17.1804,65424.7559
2009-11-19 14:00:00,30.61,30.62,30.49,30.51,126136.23611266972,17.1804,17.186,17.1131,17.1243,126136.2361
2009-11-19 14:10:00,30.51,30.53,30.45,30.47,155313.65727752214,17.1243,17.1355,17.0906,17.1018,155313.6573
2009-11-19 14:20:00,30.47,30.56,30.46,30.52,137133.87947480642,17.1018,17.1524,17.0962,17.1299,137133.8795
2009-11-19 14:30:00,30.52,30.55,30.5,30.51,163954.66277634384,17.1299,17.1467,17.1187,17.1243,163954.6628
2009-11-19 14:40:00,30.51,30.56,30.49,30.52,268544.4955672764,17.1243,17.1524,17.1131,17.1299,268544.4956
2009-11-19 14:50:00,30.52,30.57,30.52,30.56,187521.04140949383,17.1299,17.158,17.1299,17.1524,187521.0414
2009-11-19 15:00:00,30.56,30.57,30.43,30.47,314330.6026259679,17.1524,17.158,17.0794,17.1018,314330.6026
2009-11-19 15:10:00,30.47,30.5,30.43,30.45,280552.1265851195,17.1018,17.1187,17.0794,17.0906,280552.1266
2009-11-19 15:20:00,30.46,30.47,30.41,30.41,183593.3116373022,17.0962,17.1018,17.0682,17.0682,183593.3116
2009-11-19 15:30:00,30.41,30.45,30.38,30.39,228144.9893390192,17.0682,17.0906,17.0513,17.0569,228144.9893
2009-11-19 15:40:00,30.39,30.56,30.37,30.51,380316.462798788,17.0569,17.1524,17.0457,17.1243,380316.4628
2009-11-19 15:50:00,30.51,30.61,30.44,30.48,882953.6527886881,17.1243,17.1804,17.085,17.1075,882953.6528
2009-11-20 09:30:00,30.31,30.33,30.07,30.24,1022780.8326787116,17.012,17.0233,16.8773,16.9727,1022780.8327
2009-11-20 09:40:00,30.24,30.27,30.08,30.19,275502.18830658734,16.9727,16.9896,16.8829,16.9447,275502.1883
2009-11-20 09:50:00,30.19,30.22,30.12,30.21,135113.90416339354,16.9447,16.9615,16.9054,16.9559,135113.9042
2009-11-20 10:00:00,30.2,30.2,30.03,30.06,331500.3927729772,16.9503,16.9503,16.8549,16.8717,331500.3928
2009-11-20 10:10:00,30.06,30.32,30.02,30.15,177421.16485242956,16.8717,17.0176,16.8493,16.9222,177421.1649
2009-11-20 10:20:00,30.18,30.24,30.01,30.14,167882.3925485355,16.9391,16.9727,16.8437,16.9166,167882.3925
2009-11-20 10:30:00,30.13,30.18,30.05,30.17,111996.4089327797,16.911,16.9391,16.8661,16.9335,111996.4089
2009-11-20 10:40:00,30.16,30.16,30.01,30.08,149702.61474581977,16.9278,16.9278,16.8437,16.8829,149702.6147
2009-11-20 10:50:00,30.08,30.09,29.96,30.05,119739.647626529,16.8829,16.8886,16.8156,16.8661,119739.6476
2009-11-20 11:00:00,30.05,30.17,30.04,30.14,109864.2127707328,16.8661,16.9335,16.8605,16.9166,109864.2128
2009-11-20 11:10:00,30.15,30.19,30.1,30.18,93816.63113006396,16.9222,16.9447,16.8942,16.9391,93816.6311
2009-11-20 11:20:00,30.18,30.19,30.04,30.05,97744.36090225563,16.9391,16.9447,16.8605,16.8661,97744.3609
2009-11-20 11:30:00,30.05,30.07,29.99,30.05,82482.32521602513,16.8661,16.8773,16.8324,16.8661,82482.3252
2009-11-20 11:40:00,30.05,30.08,30.0,30.07,192683.20053866008,16.8661,16.8829,16.838,16.8773,192683.2005
2009-11-20 11:50:00,30.06,30.08,30.02,30.02,156884.7491863988,16.8717,16.8829,16.8493,16.8493,156884.7492
2009-11-20 12:00:00,30.01,30.06,29.98,30.01,160700.25810795644,16.8437,16.8717,16.8268,16.8437,160700.2581
2009-11-20 12:10:00,30.01,30.05,29.98,30.03,96285.489844013,16.8437,16.8661,16.8268,16.8549,96285.4898
2009-11-20 12:20:00,30.03,30.05,29.99,30.01,207159.69027045224,16.8549,16.8661,16.8324,16.8437,207159.6903
2009-11-20 12:30:00,30.0,30.11,29.99,30.1,140051.62159129165,16.838,16.8998,16.8324,16.8942,140051.6216
2009-11-20 12:40:00,30.1,30.11,30.07,30.1,102120.9740769835,16.8942,16.8998,16.8773,16.8942,102120.9741
2009-11-20 12:50:00,30.1,30.12,30.07,30.1,117158.5680619459,16.8942,16.9054,16.8773,16.8942,117158.5681
2009-11-20 13:00:00,30.09,30.15,30.08,30.13,71372.4610032544,16.8886,16.9222,16.8829,16.911,71372.461
2009-11-20 13:10:00,30.13,30.19,30.11,30.15,59813.71338794748,16.911,16.9447,16.8998,16.9222,59813.7134
2009-11-20 13:20:00,30.15,30.18,30.11,30.18,43878.352597912686,16.9222,16.9391,16.8998,16.9391,43878.3526
2009-11-20 13:30:00,30.17,30.19,30.14,30.17,48142.7449220065,16.9335,16.9447,16.9166,16.9335,48142.7449
2009-11-20 13:40:00,30.17,30.26,30.13,30.24,79789.02480080798,16.9335,16.984,16.911,16.9727,79789.0248
2009-11-20 13:50:00,30.24,30.27,30.22,30.24,46234.990461227695,16.9727,16.9896,16.9615,16.9727,46234.9905
2009-11-20 14:00:00,30.24,30.29,30.23,30.27,58915.9465828751,16.9727,17.0008,16.9671,16.9896,58915.9466
2009-11-20 14:10:00,30.27,30.28,30.24,30.26,36359.55560543149,16.9896,16.9952,16.9727,16.984,36359.5556
2009-11-20 14:20:00,30.27,30.32,30.25,30.32,86971.15924138704,16.9896,17.0176,16.9784,17.0176,86971.1592
2009-11-20 14:30:00,30.32,30.38,30.29,30.36,121647.4020873078,17.0176,17.0513,17.0008,17.0401,121647.4021
2009-11-20 14:40:00,30.36,30.36,30.26,30.3,135450.5667152957,17.0401,17.0401,16.984,17.0064,135450.5667
2009-11-20 14:50:00,30.31,30.32,30.29,30.3,69128.04399057344,17.012,17.0176,17.0008,17.0064,69128.044
2009-11-20 15:00:00,30.3,30.32,30.29,30.31,131747.27864437213,17.0064,17.0176,17.0008,17.012,131747.2786
2009-11-20 15:10:00,30.3,30.31,30.27,30.31,200201.99753114127,17.0064,17.012,16.9896,17.012,200201.9975
2009-11-20 15:20:00,30.31,30.32,30.24,30.27,157445.85343956907,17.012,17.0176,16.9727,16.9896,157445.8534
2009-11-20 15:30:00,30.26,30.32,30.26,30.29,218045.11278195487,16.984,17.0176,16.984,17.0008,218045.1128
2009-11-20 15:40:00,30.28,30.33,30.26,30.26,419032.6562675345,16.9952,17.0233,16.984,16.984,419032.6563
2009-11-20 15:50:00,30.26,30.3,30.15,30.23,792391.4263270115,16.984,17.0064,16.9222,16.9671,792391.4263
2009-11-23 09:30:00,30.64,30.85,30.58,30.76,144316.01391538547,17.1973,17.3151,17.1636,17.2646,144316.0139
2009-11-23 09:40:00,30.76,30.8,30.56,30.57,192234.3171361239,17.2646,17.2871,17.1524,17.158,192234.3171
2009-11-23 09:50:00,30.57,30.7,30.54,30.64,149814.8355964538,17.158,17.2309,17.1411,17.1973,149814.8356
2009-11-23 10:00:00,30.65,30.71,30.57,30.65,227135.0016833128,17.2029,17.2365,17.158,17.2029,227135.0017
2009-11-23 10:10:00,30.64,30.7,30.62,30.64,110537.53787453708,17.1973,17.2309,17.186,17.1973,110537.5379
2009-11-23 10:20:00,30.65,30.67,30.57,30.64,148580.40623947929,17.2029,17.2141,17.158,17.1973,148580.4062
2009-11-23 10:30:00,30.64,30.74,30.63,30.69,133991.69565705306,17.1973,17.2534,17.1916,17.2253,133991.6957
2009-11-23 10:40:00,30.7,30.73,30.66,30.72,209965.21153630345,17.2309,17.2478,17.2085,17.2422,209965.2115
2009-11-23 10:50:00,30.72,30.77,30.67,30.71,154191.4487711817,17.2422,17.2702,17.2141,17.2365,154191.4488
2009-11-23 11:00:00,30.72,30.78,30.71,30.76,98305.46515542587,17.2422,17.2758,17.2365,17.2646,98305.4652
2009-11-23 11:10:00,30.75,30.8,30.71,30.75,104702.0536415666,17.259,17.2871,17.2365,17.259,104702.0536
2009-11-23 11:20:00,30.75,30.75,30.69,30.71,86746.71754011895,17.259,17.259,17.2253,17.2365,86746.7175
2009-11-23 11:30:00,30.71,30.8,30.7,30.73,108293.12086185612,17.2365,17.2871,17.2309,17.2478,108293.1209
2009-11-23 11:40:00,30.73,30.81,30.73,30.81,120974.07698350352,17.2478,17.2927,17.2478,17.2927,120974.077
2009-11-23 11:50:00,30.81,30.87,30.78,30.8,128941.75737852092,17.2927,17.3263,17.2758,17.2871,128941.7574
2009-11-23 12:00:00,30.79,30.83,30.75,30.78,177533.38570306363,17.2814,17.3039,17.259,17.2758,177533.3857
2009-11-23 12:10:00,30.79,30.81,30.75,30.78,135226.1250140276,17.2814,17.2927,17.259,17.2758,135226.125
2009-11-23 12:20:00,30.77,30.8,30.7,30.7,93255.52687689372,17.2702,17.2871,17.2309,17.2309,93255.5269
2009-11-23 12:30:00,30.68,30.69,30.6,30.68,77656.82863876107,17.2197,17.2253,17.1748,17.2197,77656.8286
2009-11-23 12:40:00,30.67,30.73,30.62,30.69,42643.923240938166,17.2141,17.2478,17.186,17.2253,42643.9232
2009-11-23 12:50:00,30.69,30.74,30.68,30.72,37930.64751430816,17.2253,17.2534,17.2197,17.2422,37930.6475
2009-11-23 13:00:00,30.72,30.73,30.69,30.7,26596.34160026933,17.2422,17.2478,17.2253,17.2309,26596.3416
2009-11-23 13:10:00,30.72,30.73,30.67,30.7,76871.28268432274,17.2422,17.2478,17.2141,17.2309,76871.2827
2009-11-23 13:20:00,30.71,30.74,30.69,30.72,73055.77376276512,17.2365,17.2534,17.2253,17.2422,73055.7738
2009-11-23 13:30:00,30.71,30.77,30.67,30.75,83043.42946919537,17.2365,17.2702,17.2141,17.259,83043.4295
2009-11-23 13:40:00,30.75,30.76,30.69,30.69,53866.00830434294,17.259,17.2646,17.2253,17.2253,53866.0083
2009-11-23 13:50:00,30.7,30.72,30.64,30.67,57344.85467399842,17.2309,17.2422,17.1973,17.2141,57344.8547
2009-11-23 14:00:00,30.69,30.73,30.64,30.69,55437.100213219615,17.2253,17.2478,17.1973,17.2253,55437.1002
2009-11-23 14:10:00,30.69,30.71,30.64,30.7,67220.28952979464,17.2253,17.2365,17.1973,17.2309,67220.2895
2009-11-23 14:20:00,30.69,30.79,30.68,30.79,58803.72573224104,17.2253,17.2814,17.2197,17.2814,58803.7257
2009-11-23 14:30:00,30.78,30.88,30.77,30.84,130288.4075861295,17.2758,17.332,17.2702,17.3095,130288.4076
2009-11-23 14:40:00,30.84,30.89,30.83,30.88,63292.55975760296,17.3095,17.3376,17.3039,17.332,63292.5598
2009-11-23 14:50:00,30.88,30.89,30.82,30.82,57120.41297273033,17.332,17.3376,17.2983,17.2983,57120.413
2009-11-23 15:00:00,30.83,30.88,30.82,30.84,200314.2183817753,17.3039,17.332,17.2983,17.3095,200314.2184
2009-11-23 15:10:00,30.84,30.84,30.77,30.8,91011.10986421276,17.3095,17.3095,17.2702,17.2871,91011.1099
2009-11-23 15:20:00,30.79,30.8,30.65,30.66,131747.27864437213,17.2814,17.2871,17.2029,17.2085,131747.2786
2009-11-23 15:30:00,30.66,30.67,30.52,30.64,186623.2746044215,17.2085,17.2141,17.1299,17.1973,186623.2746
2009-11-23 15:40:00,30.63,30.7,30.57,30.7,186847.7163056896,17.1916,17.2309,17.158,17.2309,186847.7163
2009-11-23 15:50:00,30.7,30.78,30.68,30.73,489395.12961508246,17.2309,17.2758,17.2197,17.2478,489395.1296
2009-11-24 09:30:00,30.67,30.82,30.64,30.7,117719.67231511614,17.2141,17.2983,17.1973,17.2309,117719.6723
2009-11-24 09:40:00,30.71,30.75,30.41,30.64,126697.34036583996,17.2365,17.259,17.0682,17.1973,126697.3404
2009-11-24 09:50:00,30.6,30.6,30.38,30.52,120974.07698350352,17.1748,17.1748,17.0513,17.1299,120974.077
2009-11-24 10:00:00,30.57,30.75,30.48,30.7,238693.7492986197,17.158,17.259,17.1075,17.2309,238693.7493
2009-11-24 10:10:00,30.72,30.77,30.56,30.73,208730.7821793289,17.2422,17.2702,17.1524,17.2478,208730.7822
2009-11-24 10:20:00,30.72,30.74,30.64,30.64,58803.72573224104,17.2422,17.2534,17.1973,17.1973,58803.7257
2009-11-24 10:30:00,30.63,30.89,30.62,30.88,144316.01391538547,17.1916,17.3376,17.186,17.332,144316.0139
2009-11-24 10:40:00,30.88,30.96,30.81,30.84,167657.9508472674,17.332,17.3769,17.2927,17.3095,167657.9508
2009-11-24 10:50:00,30.85,30.94,30.83,30.88,71260.24015262035,17.3151,17.3656,17.3039,17.332,71260.2402
2009-11-24 11:00:00,30.88,30.89,30.78,30.83,77207.94523622488,17.332,17.3376,17.2758,17.3039,77207.9452
2009-11-24 11:10:00,30.83,30.86,30.74,30.76,54202.67085624509,17.3039,17.3207,17.2534,17.2646,54202.6709
2009-11-24 11:20:00,30.74,30.79,30.64,30.66,83267.87117046346,17.2534,17.2814,17.1973,17.2085,83267.8712
2009-11-24 11:30:00,30.67,30.75,30.64,30.69,58467.0631803389,17.2141,17.259,17.1973,17.2253,58467.0632
2009-11-24 11:40:00,30.69,30.71,30.62,30.71,74177.98226910559,17.2253,17.2365,17.186,17.2365,74177.9823
2009-11-24 11:50:00,30.69,30.73,30.66,30.73,73953.5405678375,17.2253,17.2478,17.2085,17.2478,73953.5406
2009-11-24 12:00:00,30.73,30.74,30.68,30.72,88654.47200089776,17.2478,17.2534,17.2197,17.2422,88654.472
2009-11-24 12:10:00,30.72,30.78,30.72,30.77,74402.4239703737,17.2422,17.2758,17.2422,17.2702,74402.424
2009-11-24 12:20:00,30.76,30.81,30.75,30.8,76534.6201324206,17.2646,17.2927,17.259,17.2871,76534.6201
2009-11-24 12:30:00,30.78,30.88,30.77,30.85,101335.42812254516,17.2758,17.332,17.2702,17.3151,101335.4281
2009-11-24 12:40:00,30.85,30.87,30.75,30.78,85736.72988441252,17.3151,17.3263,17.259,17.2758,85736.7299
2009-11-24 12:50:00,30.78,30.79,30.73,30.74,46571.65301312984,17.2758,17.2814,17.2478,17.2534,46571.653
2009-11-24 13:00:00,30.74,30.78,30.71,30.75,131186.17439120187,17.2534,17.2758,17.2365,17.259,131186.1744
2009-11-24 13:10:00,30.74,30.78,30.71,30.72,103692.06598586016,17.2534,17.2758,17.2365,17.2422,103692.066
2009-11-24 13:20:00,30.72,30.72,30.66,30.67,52070.47469419818,17.2422,17.2422,17.2085,17.2141,52070.4747
2009-11-24 13:30:00,30.67,30.71,30.66,30.7,48479.40747390865,17.2141,17.2365,17.2085,17.2309,48479.4075
2009-11-24 13:40:00,30.69,30.71,30.64,30.64,64863.65166647963,17.2253,17.2365,17.1973,17.1973,64863.6517
2009-11-24 13:50:00,30.64,30.65,30.6,30.64,74290.20311973964,17.1973,17.2029,17.1748,17.1973,74290.2031
2009-11-24 14:00:00,30.64,30.7,30.56,30.65,158006.9576927393,17.1973,17.2309,17.1524,17.2029,158006.9577
2009-11-24 14:10:00,30.64,30.72,30.64,30.71,62619.234653798674,17.1973,17.2422,17.1973,17.2365,62619.2347
2009-11-24 14:20:00,30.71,30.76,30.67,30.68,79676.80395017394,17.2365,17.2646,17.2141,17.2197,79676.804
2009-11-24 14:30:00,30.67,30.72,30.64,30.69,65088.09336774772,17.2141,17.2422,17.1973,17.2253,65088.0934
2009-11-24 14:40:00,30.68,30.83,30.68,30.81,80237.90820334418,17.2197,17.3039,17.2197,17.2927,80237.9082
2009-11-24 14:50:00,30.81,30.81,30.71,30.72,80686.79160588037,17.2927,17.2927,17.2365,17.2422,80686.7916
2009-11-24 15:00:00,30.72,30.72,30.67,30.68,93031.08517562565,17.2422,17.2422,17.2141,17.2197,93031.0852
2009-11-24 15:10:00,30.68,30.7,30.64,30.65,110986.42127707328,17.2197,17.2309,17.1973,17.2029,110986.4213
2009-11-24 15:20:00,30.65,30.72,30.63,30.67,96173.26899337897,17.2029,17.2422,17.1916,17.2141,96173.269
2009-11-24 15:30:00,30.66,30.67,30.61,30.63,122432.94804174616,17.2085,17.2141,17.1804,17.1916,122432.948
2009-11-24 15:40:00,30.62,30.67,30.57,30.67,231174.95230613847,17.186,17.2141,17.158,17.2141,231174.9523
2009-11-24 15:50:00,30.66,30.72,30.64,30.72,355964.53821119963,17.2085,17.2422,17.1973,17.2422,355964.5382
2009-11-25 09:30:00,30.77,30.85,30.63,30.73,155650.3198294243,17.2702,17.3151,17.1916,17.2478,155650.3198
2009-11-25 09:40:00,30.73,30.82,30.66,30.75,97519.91920098754,17.2478,17.2983,17.2085,17.259,97519.9192
2009-11-25 09:50:00,30.75,30.9,30.71,30.89,67556.95208169677,17.259,17.3432,17.2365,17.3376,67556.9521
2009-11-25 10:00:00,30.89,31.05,30.85,30.89,187072.15800695767,17.3376,17.4274,17.3151,17.3376,187072.158
2009-11-25 10:10:00,30.9,30.94,30.79,30.85,125126.2484569633,17.3432,17.3656,17.2814,17.3151,125126.2485
2009-11-25 10:20:00,30.86,30.87,30.7,30.73,166760.18404219503,17.3207,17.3263,17.2309,17.2478,166760.184
2009-11-25 10:30:00,30.75,30.78,30.69,30.74,150375.93984962406,17.259,17.2758,17.2253,17.2534,150375.9398
2009-11-25 10:40:00,30.74,30.77,30.71,30.73,112220.8506340478,17.2534,17.2702,17.2365,17.2478,112220.8506
2009-11-25 10:50:00,30.73,30.76,30.68,30.72,89776.68050723824,17.2478,17.2646,17.2197,17.2422,89776.6805
2009-11-25 11:00:00,30.73,30.78,30.72,30.76,107395.35405678376,17.2478,17.2758,17.2422,17.2646,107395.3541
2009-11-25 11:10:00,30.75,30.89,30.73,30.86,87868.92604645943,17.259,17.3376,17.2478,17.3207,87868.926
2009-11-25 11:20:00,30.87,30.87,30.78,30.84,79452.36224890585,17.3263,17.3263,17.2758,17.3095,79452.3622
2009-11-25 11:30:00,30.85,30.88,30.81,30.84,67669.17293233082,17.3151,17.332,17.2927,17.3095,67669.1729
2009-11-25 11:40:00,30.84,30.86,30.82,30.83,59364.829985411285,17.3095,17.3207,17.2983,17.3039,59364.83
2009-11-25 11:50:00,30.84,30.86,30.81,30.85,52856.02064863651,17.3095,17.3207,17.2927,17.3151,52856.0206
2009-11-25 12:00:00,30.84,30.85,30.81,30.83,106048.70384917516,17.3095,17.3151,17.2927,17.3039,106048.7038
2009-11-25 12:10:00,30.83,30.85,30.81,30.82,68230.27718550107,17.3039,17.3151,17.2927,17.2983,68230.2772
2009-11-25 12:20:00,30.83,30.88,30.82,30.88,47357.19896756817,17.3039,17.332,17.2983,17.332,47357.199
2009-11-25 12:30:00,30.86,30.89,30.83,30.84,58018.17977780271,17.3207,17.3376,17.3039,17.3095,58018.1798
2009-11-25 12:40:00,30.84,30.88,30.82,30.82,58803.72573224104,17.3095,17.332,17.2983,17.2983,58803.7257
2009-11-25 12:50:00,30.83,30.85,30.82,30.84,49377.17427898103,17.3039,17.3151,17.2983,17.3095,49377.1743
2009-11-25 13:00:00,30.83,30.88,30.82,30.85,94826.6187857704,17.3039,17.332,17.2983,17.3151,94826.6188
2009-11-25 13:10:00,30.85,30.88,30.83,30.84,99988.7779149366,17.3151,17.332,17.3039,17.3095,99988.7779
2009-11-25 13:20:00,30.84,30.88,30.81,30.82,121198.51868477162,17.3095,17.332,17.2927,17.2983,121198.5187
2009-11-25 13:30:00,30.81,30.85,30.81,30.83,71596.9027045225,17.2927,17.3151,17.2927,17.3039,71596.9027
2009-11-25 13:40:00,30.83,30.86,30.82,30.85,53080.46234990461,17.3039,17.3207,17.2983,17.3151,53080.4623
2009-11-25 13:50:00,30.85,30.89,30.84,30.88,41409.49388396364,17.3151,17.3376,17.3095,17.332,41409.4939
2009-11-25 14:00:00,30.87,30.88,30.82,30.83,51509.37044102794,17.3263,17.332,17.2983,17.3039,51509.3704
2009-11-25 14:10:00,30.82,30.84,30.81,30.83,108629.78341375828,17.2983,17.3095,17.2927,17.3039,108629.7834
2009-11-25 14:20:00,30.83,30.84,30.81,30.82,90562.22646167658,17.3039,17.3095,17.2927,17.2983,90562.2265
2009-11-25 14:30:00,30.81,30.83,30.71,30.74,172371.2265738974,17.2927,17.3039,17.2365,17.2534,172371.2266
2009-11-25 14:40:00,30.75,30.76,30.73,30.74,128492.87397598474,17.259,17.2646,17.2478,17.2534,128492.874
2009-11-25 14:50:00,30.74,30.76,30.73,30.74,98417.68600605991,17.2534,17.2646,17.2478,17.2534,98417.686
2009-11-25 15:00:00,30.73,30.77,30.72,30.74,133879.47480641902,17.2478,17.2702,17.2422,17.2534,133879.4748
2009-11-25 15:10:00,30.75,30.81,30.74,30.8,156323.64493322858,17.259,17.2927,17.2534,17.2871,156323.6449
2009-11-25 15:20:00,30.8,30.84,30.79,30.81,83941.19627426776,17.2871,17.3095,17.2814,17.2927,83941.1963
2009-11-25 15:30:00,30.81,30.81,30.75,30.77,165525.7546852205,17.2927,17.2927,17.259,17.2702,165525.7547
2009-11-25 15:40:00,30.76,30.81,30.73,30.74,251374.70542026707,17.2646,17.2927,17.2478,17.2534,251374.7054
2009-11-25 15:50:00,30.74,30.84,30.73,30.81,427449.22006508807,17.2534,17.3095,17.2478,17.2927,427449.2201
2009-11-27 09:30:00,29.71,30.15,29.5,30.02,241050.38716193463,16.6753,16.9222,16.5574,16.8493,241050.3872
2009-11-27 09:40:00,30.03,30.1,29.84,29.9,244304.7918303221,16.8549,16.8942,16.7482,16.7819,244304.7918
2009-11-27 09:50:00,29.91,29.96,29.82,29.91,113679.72169229042,16.7875,16.8156,16.737,16.7875,113679.7217
2009-11-27 10:00:00,29.91,30.06,29.87,29.9,121310.73953540568,16.7875,16.8717,16.7651,16.7819,121310.7395
2009-11-27 10:10:00,29.91,29.99,29.9,29.96,108966.44596566042,16.7875,16.8324,16.7819,16.8156,108966.446
2009-11-27 10:20:00,29.96,30.03,29.92,29.96,120861.85613286948,16.8156,16.8549,16.7931,16.8156,120861.8561
2009-11-27 10:30:00,29.96,30.1,29.91,30.08,110200.87532263494,16.8156,16.8942,16.7875,16.8829,110200.8753
2009-11-27 10:40:00,30.08,30.15,30.04,30.07,65873.63932218606,16.8829,16.9222,16.8605,16.8773,65873.6393
2009-11-27 10:50:00,30.07,30.15,30.03,30.15,105712.04129727304,16.8773,16.9222,16.8549,16.9222,105712.0413
2009-11-27 11:00:00,30.15,30.31,30.15,30.23,144091.57221411736,16.9222,17.012,16.9222,16.9671,144091.5722
2009-11-27 11:10:00,30.22,30.25,30.15,30.16,109864.2127707328,16.9615,16.9784,16.9222,16.9278,109864.2128
2009-11-27 11:20:00,30.16,30.16,30.07,30.1,60150.37593984962,16.9278,16.9278,16.8773,16.8942,60150.3759
2009-11-27 11:30:00,30.1,30.12,30.04,30.11,62058.13040062843,16.8942,16.9054,16.8605,16.8998,62058.1304
2009-11-27 11:40:00,30.12,30.2,30.1,30.1,48703.84917517674,16.9054,16.9503,16.8942,16.8942,48703.8492
2009-11-27 11:50:00,30.11,30.15,30.03,30.04,75749.07417798227,16.8998,16.9222,16.8549,16.8605,75749.0742
2009-11-27 12:00:00,30.04,30.08,29.89,29.92,140500.50499382784,16.8605,16.8829,16.7763,16.7931,140500.505
2009-11-27 12:10:00,29.92,29.99,29.87,29.94,77095.72438559085,16.7931,16.8324,16.7651,16.8044,77095.7244
2009-11-27 12:20:00,29.94,29.96,29.87,29.96,83380.09202109752,16.8044,16.8156,16.7651,16.8156,83380.092
2009-11-27 12:30:00,29.96,29.98,29.86,29.91,166199.07978902478,16.8156,16.8268,16.7595,16.7875,166199.0798
2009-11-27 12:40:00,29.91,29.96,29.83,29.94,263606.7781393783,16.7875,16.8156,16.7426,16.8044,263606.7781
2009-11-27 12:50:00,29.94,29.95,29.62,29.64,720457.8610705868,16.8044,16.81,16.6248,16.636,720457.8611
2009-11-30 09:30:00,29.88,29.91,29.46,29.5,275389.9674559533,16.7707,16.7875,16.535,16.5574,275389.9675
2009-11-30 09:40:00,29.5,29.7,29.41,29.62,298619.6835372012,16.5574,16.6697,16.5069,16.6248,298619.6835
2009-11-30 09:50:00,29.61,29.69,29.51,29.66,151049.26495342833,16.6191,16.664,16.563,16.6472,151049.265
2009-11-30 10:00:00,29.66,29.82,29.61,29.8,115699.69700370327,16.6472,16.737,16.6191,16.7258,115699.697
2009-11-30 10:10:00,29.79,29.8,29.65,29.66,136909.43777353832,16.7202,16.7258,16.6416,16.6472,136909.4378
2009-11-30 10:20:00,29.65,29.84,29.64,29.83,143642.68881158117,16.6416,16.7482,16.636,16.7426,143642.6888
2009-11-30 10:30:00,29.83,29.84,29.68,29.69,116373.02210750755,16.7426,16.7482,16.6584,16.664,116373.0221
2009-11-30 10:40:00,29.69,29.75,29.62,29.66,165076.87128268433,16.664,16.6977,16.6248,16.6472,165076.8713
2009-11-30 10:50:00,29.66,29.7,29.54,29.56,92582.20177308944,16.6472,16.6697,16.5799,16.5911,92582.2018
2009-11-30 11:00:00,29.56,29.56,29.41,29.49,244080.350129054,16.5911,16.5911,16.5069,16.5518,244080.3501
2009-11-30 11:10:00,29.48,29.6,29.47,29.6,181797.77802715744,16.5462,16.6135,16.5406,16.6135,181797.778
2009-11-30 11:20:00,29.59,29.63,29.54,29.54,125238.46930759736,16.6079,16.6304,16.5799,16.5799,125238.4693
2009-11-30 11:30:00,29.54,29.62,29.5,29.58,193805.40904500056,16.5799,16.6248,16.5574,16.6023,193805.409
2009-11-30 11:40:00,29.58,29.61,29.53,29.54,177645.60655369767,16.6023,16.6191,16.5742,16.5799,177645.6066
2009-11-30 11:50:00,29.54,29.67,29.49,29.66,166086.85893839074,16.5799,16.6528,16.5518,16.6472,166086.8589
2009-11-30 12:00:00,29.67,29.72,29.59,29.63,83828.9754236337,16.6528,16.6809,16.6079,16.6304,83828.9754
2009-11-30 12:10:00,29.62,29.74,29.59,29.7,89440.0179553361,16.6248,16.6921,16.6079,16.6697,89440.018
2009-11-30 12:20:00,29.7,29.77,29.67,29.76,78442.3745931994,16.6697,16.709,16.6528,16.7033,78442.3746
2009-11-30 12:30:00,29.76,29.77,29.63,29.74,92694.42262372348,16.7033,16.709,16.6304,16.6921,92694.4226
2009-11-30 12:40:00,29.74,29.84,29.72,29.8,97071.03579845135,16.6921,16.7482,16.6809,16.7258,97071.0358
2009-11-30 12:50:00,29.79,29.8,29.74,29.76,107732.01660868588,16.7202,16.7258,16.6921,16.7033,107732.0166
2009-11-30 13:00:00,29.76,29.83,29.74,29.76,129278.41993042309,16.7033,16.7426,16.6921,16.7033,129278.4199
2009-11-30 13:10:00,29.76,29.79,29.72,29.78,157894.73684210525,16.7033,16.7202,16.6809,16.7146,157894.7368
2009-11-30 13:20:00,29.78,29.88,29.74,29.88,134103.91650768713,16.7146,16.7707,16.6921,16.7707,134103.9165
2009-11-30 13:30:00,29.87,29.91,29.83,29.83,109976.43362136684,16.7651,16.7875,16.7426,16.7426,109976.4336
2009-11-30 13:40:00,29.83,29.85,29.8,29.84,99315.4528111323,16.7426,16.7539,16.7258,16.7482,99315.4528
2009-11-30 13:50:00,29.83,29.93,29.83,29.9,135675.0084165638,16.7426,16.7988,16.7426,16.7819,135675.0084
2009-11-30 14:00:00,29.9,29.9,29.78,29.82,102457.63662888564,16.7819,16.7819,16.7146,16.737,102457.6366
2009-11-30 14:10:00,29.81,29.83,29.77,29.8,57344.85467399842,16.7314,16.7426,16.709,16.7258,57344.8547
2009-11-30 14:20:00,29.8,29.82,29.75,29.81,90786.66816294468,16.7258,16.737,16.6977,16.7314,90786.6682
2009-11-30 14:30:00,29.81,29.82,29.77,29.79,74626.86567164179,16.7314,16.737,16.709,16.7202,74626.8657
2009-11-30 14:40:00,29.79,29.81,29.75,29.79,92918.86432499158,16.7202,16.7314,16.6977,16.7202,92918.8643
2009-11-30 14:50:00,29.78,29.79,29.72,29.76,155201.4364268881,16.7146,16.7202,16.6809,16.7033,155201.4364
2009-11-30 15:00:00,29.77,29.91,29.76,29.9,180226.6861182808,16.709,16.7875,16.7033,16.7819,180226.6861
2009-11-30 15:10:00,29.91,30.12,29.89,30.1,425092.58220177307,16.7875,16.9054,16.7763,16.8942,425092.5822
2009-11-30 15:20:00,30.09,30.1,29.98,30.08,343059.1403882841,16.8886,16.8942,16.8268,16.8829,343059.1404
2009-11-30 15:30:00,30.08,30.35,30.07,30.33,534395.6907193356,16.8829,17.0345,16.8773,17.0233,534395.6907
2009-11-30 15:40:00,30.34,30.42,30.3,30.37,502861.6316911682,17.0289,17.0738,17.0064,17.0457,502861.6317
2009-11-30 15:50:00,30.37,30.54,30.35,30.49,798114.6897093479,17.0457,17.1411,17.0345,17.1131,798114.6897
2009-12-01 09:30:00,30.73,30.78,30.53,30.55,222421.7259566828,17.2478,17.2758,17.1355,17.1467,222421.726
2009-12-01 09:40:00,30.55,30.64,30.48,30.56,149253.73134328358,17.1467,17.1973,17.1075,17.1524,149253.7313
2009-12-01 09:50:00,30.56,30.72,30.56,30.71,82482.32521602513,17.1524,17.2422,17.1524,17.2365,82482.3252
2009-12-01 10:00:00,30.7,30.77,30.48,30.5,293345.30355740094,17.2309,17.2702,17.1075,17.1187,293345.3036
2009-12-01 10:10:00,30.49,30.49,30.32,30.36,264055.66154191445,17.1131,17.1131,17.0176,17.0401,264055.6615
2009-12-01 10:20:00,30.36,30.48,30.16,30.42,199528.67242733692,17.0401,17.1075,16.9278,17.0738,199528.6724
2009-12-01 10:30:00,30.41,30.48,30.31,30.34,114801.9301986309,17.0682,17.1075,17.012,17.0289,114801.9302
2009-12-01 10:40:00,30.34,30.44,30.34,30.4,205139.71495903932,17.0289,17.085,17.0289,17.0625,205139.715
2009-12-01 10:50:00,30.39,30.49,30.36,30.49,74851.30737290988,17.0569,17.1131,17.0401,17.1131,74851.3074
2009-12-01 11:00:00,30.5,30.56,30.45,30.5,88878.91370216585,17.1187,17.1524,17.0906,17.1187,88878.9137
2009-12-01 11:10:00,30.5,30.62,30.48,30.62,75187.96992481203,17.1187,17.186,17.1075,17.186,75187.9699
2009-12-01 11:20:00,30.6,30.7,30.6,30.64,101784.31152508136,17.1748,17.2309,17.1748,17.1973,101784.3115
2009-12-01 11:30:00,30.64,30.67,30.6,30.64,71035.79845135225,17.1973,17.2141,17.1748,17.1973,71035.7985
2009-12-01 11:40:00,30.64,30.64,30.55,30.56,80799.01245651442,17.1973,17.1973,17.1467,17.1524,80799.0125
2009-12-01 11:50:00,30.56,30.64,30.56,30.61,75749.07417798227,17.1524,17.1973,17.1524,17.1804,75749.0742
2009-12-01 12:00:00,30.61,30.72,30.61,30.65,116485.24295814162,17.1804,17.2422,17.1804,17.2029,116485.243
2009-12-01 12:10:00,30.65,30.66,30.58,30.6,49601.61598024913,17.2029,17.2085,17.1636,17.1748,49601.616
2009-12-01 12:20:00,30.61,30.62,30.53,30.54,90337.78476040848,17.1804,17.186,17.1355,17.1411,90337.7848
2009-12-01 12:30:00,30.54,30.63,30.53,30.57,66098.08102345416,17.1411,17.1916,17.1355,17.158,66098.081
2009-12-01 12:40:00,30.56,30.61,30.56,30.61,51397.14959039389,17.1524,17.1804,17.1524,17.1804,51397.1496
2009-12-01 12:50:00,30.6,30.64,30.59,30.6,58579.28403097295,17.1748,17.1973,17.1692,17.1748,58579.284
2009-12-01 13:00:00,30.61,30.64,30.57,30.64,59252.60913477724,17.1804,17.1973,17.158,17.1973,59252.6091
2009-12-01 13:10:00,30.64,30.66,30.61,30.65,57793.73807653462,17.1973,17.2085,17.1804,17.2029,57793.7381
2009-12-01 13:20:00,30.67,30.8,30.65,30.77,107283.1332061497,17.2141,17.2871,17.2029,17.2702,107283.1332
2009-12-01 13:30:00,30.78,30.86,30.77,30.81,120861.85613286948,17.2758,17.3207,17.2702,17.2927,120861.8561
2009-12-01 13:40:00,30.81,30.81,30.73,30.8,73392.43631466725,17.2927,17.2927,17.2478,17.2871,73392.4363
2009-12-01 13:50:00,30.79,30.83,30.72,30.73,119402.98507462686,17.2814,17.3039,17.2422,17.2478,119402.9851
2009-12-01 14:00:00,30.72,30.73,30.67,30.67,88878.91370216585,17.2422,17.2478,17.2141,17.2141,88878.9137
2009-12-01 14:10:00,30.67,30.69,30.63,30.63,70923.57760071821,17.2141,17.2253,17.1916,17.1916,70923.5776
2009-12-01 14:20:00,30.64,30.7,30.63,30.67,100437.66131747278,17.1973,17.2309,17.1916,17.2141,100437.6613
2009-12-01 14:30:00,30.66,30.69,30.62,30.64,113904.16339355853,17.2085,17.2253,17.186,17.1973,113904.1634
2009-12-01 14:40:00,30.64,30.65,30.56,30.59,185052.1826955448,17.1973,17.2029,17.1524,17.1692,185052.1827
2009-12-01 14:50:00,30.59,30.6,30.46,30.48,158904.7244978117,17.1692,17.1748,17.0962,17.1075,158904.7245
2009-12-01 15:00:00,30.48,30.49,30.39,30.48,218942.87958702724,17.1075,17.1131,17.0569,17.1075,218942.8796
2009-12-01 15:10:00,30.48,30.48,30.43,30.45,136460.55437100213,17.1075,17.1075,17.0794,17.0906,136460.5544
2009-12-01 15:20:00,30.46,30.47,30.35,30.38,171249.01806755696,17.0962,17.1018,17.0345,17.0513,171249.0181
2009-12-01 15:30:00,30.37,30.37,30.23,30.28,253619.12243294803,17.0457,17.0457,16.9671,16.9952,253619.1224
2009-12-01 15:40:00,30.28,30.49,30.28,30.48,286499.831668724,16.9952,17.1131,16.9952,17.1075,286499.8317
2009-12-01 15:50:00,30.49,30.49,30.41,30.47,422960.38603972615,17.1131,17.1131,17.0682,17.1018,422960.386
2009-12-02 09:30:00,30.36,30.66,30.3,30.48,125014.02760632924,17.0401,17.2085,17.0064,17.1075,125014.0276
2009-12-02 09:40:00,30.49,30.64,30.43,30.64,157445.85343956907,17.1131,17.1973,17.0794,17.1973,157445.8534
2009-12-02 09:50:00,30.62,30.73,30.56,30.7,203456.40219952867,17.186,17.2478,17.1524,17.2309,203456.4022
2009-12-02 10:00:00,30.71,30.84,30.71,30.84,164291.325328246,17.2365,17.3095,17.2365,17.3095,164291.3253
2009-12-02 10:10:00,30.84,31.08,30.84,31.02,251150.26371899896,17.3095,17.4442,17.3095,17.4105,251150.2637
2009-12-02 10:20:00,31.03,31.06,30.96,30.97,166984.62574346314,17.4161,17.433,17.3769,17.3825,166984.6257
2009-12-02 10:30:00,30.97,31.04,30.91,31.03,168219.05510043766,17.3825,17.4218,17.3488,17.4161,168219.0551
2009-12-02 10:40:00,31.03,31.04,30.95,30.97,71596.9027045225,17.4161,17.4218,17.3712,17.3825,71596.9027
2009-12-02 10:50:00,30.99,31.02,30.94,30.97,131073.95354056783,17.3937,17.4105,17.3656,17.3825,131073.9535
2009-12-02 11:00:00,30.97,31.04,30.9,30.94,158792.50364717763,17.3825,17.4218,17.3432,17.3656,158792.5036
2009-12-02 11:10:00,30.94,31.0,30.91,30.96,227696.10593648296,17.3656,17.3993,17.3488,17.3769,227696.1059
2009-12-02 11:20:00,30.96,31.07,30.95,31.02,151049.26495342833,17.3769,17.4386,17.3712,17.4105,151049.265
2009-12-02 11:30:00,31.02,31.05,30.99,31.05,84838.96307934013,17.4105,17.4274,17.3937,17.4274,84838.9631
2009-12-02 11:40:00,31.05,31.2,31.03,31.17,173830.09763214004,17.4274,17.5116,17.4161,17.4947,173830.0976
2009-12-02 11:50:00,31.16,31.22,31.14,31.21,104702.0536415666,17.4891,17.5228,17.4779,17.5172,104702.0536
2009-12-02 12:00:00,31.21,31.22,31.18,31.19,162944.6751206374,17.5172,17.5228,17.5003,17.506,162944.6751
2009-12-02 12:10:00,31.18,31.2,31.14,31.14,236449.3322859388,17.5003,17.5116,17.4779,17.4779,236449.3323
2009-12-02 12:20:00,31.14,31.14,31.02,31.12,166872.40489282907,17.4779,17.4779,17.4105,17.4667,166872.4049
2009-12-02 12:30:00,31.13,31.15,31.09,31.14,97968.80260352373,17.4723,17.4835,17.4498,17.4779,97968.8026
2009-12-02 12:40:00,31.13,31.16,31.1,31.14,102120.9740769835,17.4723,17.4891,17.4554,17.4779,102120.9741
2009-12-02 12:50:00,31.14,31.14,31.05,31.08,65873.63932218606,17.4779,17.4779,17.4274,17.4442,65873.6393
2009-12-02 13:00:00,31.09,31.13,31.05,31.12,74739.08652227583,17.4498,17.4723,17.4274,17.4667,74739.0865
2009-12-02 13:10:00,31.12,31.12,31.08,31.1,63404.78060823701,17.4667,17.4667,17.4442,17.4554,63404.7806
2009-12-02 13:20:00,31.11,31.13,31.05,31.08,47244.97811693412,17.461,17.4723,17.4274,17.4442,47244.9781
2009-12-02 13:30:00,31.07,31.13,31.05,31.11,108966.44596566042,17.4386,17.4723,17.4274,17.461,108966.446
2009-12-02 13:40:00,31.1,31.17,31.09,31.17,104702.0536415666,17.4554,17.4947,17.4498,17.4947,104702.0536
2009-12-02 13:50:00,31.16,31.21,31.13,31.2,95836.60644147682,17.4891,17.5172,17.4723,17.5116,95836.6064
2009-12-02 14:00:00,31.19,31.24,31.09,31.14,154752.55302435192,17.506,17.534,17.4498,17.4779,154752.553
2009-12-02 14:10:00,31.14,31.18,31.09,31.12,97632.14005162158,17.4779,17.5003,17.4498,17.4667,97632.1401
2009-12-02 14:20:00,31.13,31.22,31.13,31.19,137133.87947480642,17.4723,17.5228,17.4723,17.506,137133.8795
2009-12-02 14:30:00,31.19,31.23,31.13,31.22,84165.63797553585,17.506,17.5284,17.4723,17.5228,84165.638
2009-12-02 14:40:00,31.22,31.23,31.17,31.18,88430.03029962967,17.5228,17.5284,17.4947,17.5003,88430.0303
2009-12-02 14:50:00,31.18,31.22,31.17,31.19,154191.4487711817,17.5003,17.5228,17.4947,17.506,154191.4488
2009-12-02 15:00:00,31.2,31.22,31.17,31.19,136572.77522163617,17.5116,17.5228,17.4947,17.506,136572.7752
2009-12-02 15:10:00,31.19,31.25,31.16,31.24,290315.34059028164,17.506,17.5396,17.4891,17.534,290315.3406
2009-12-02 15:20:00,31.25,31.28,31.19,31.2,307148.46818538883,17.5396,17.5565,17.506,17.5116,307148.4682
2009-12-02 15:30:00,31.19,31.24,31.17,31.22,225115.02637189988,17.506,17.534,17.4947,17.5228,225115.0264
2009-12-02 15:40:00,31.22,31.36,31.22,31.33,485130.7372909886,17.5228,17.6014,17.5228,17.5845,485130.7373
2009-12-02 15:50:00,31.33,31.34,31.22,31.27,521602.51374705415,17.5845,17.5901,17.5228,17.5509,521602.5137
2009-12-03 09:30:00,31.48,31.72,31.26,31.64,232409.381663113,17.6687,17.8034,17.5452,17.7585,232409.3817
2009-12-03 09:40:00,31.62,32.03,31.62,31.91,367747.7275277746,17.7473,17.9774,17.7473,17.9101,367747.7275
2009-12-03 09:50:00,31.9,31.93,31.72,31.79,210301.8740882056,17.9045,17.9213,17.8034,17.8427,210301.8741
2009-12-03 10:00:00,31.79,31.8,31.56,31.64,332398.1595780496,17.8427,17.8483,17.7136,17.7585,332398.1596
2009-12-03 10:10:00,31.65,31.69,31.41,31.48,225115.02637189988,17.7641,17.7866,17.6294,17.6687,225115.0264
2009-12-03 10:20:00,31.48,31.6,31.46,31.55,138143.86713051284,17.6687,17.7361,17.6575,17.708,138143.8671
2009-12-03 10:30:00,31.56,31.58,31.08,31.09,342722.477836382,17.7136,17.7248,17.4442,17.4498,342722.4778
2009-12-03 10:40:00,31.09,31.09,30.79,31.08,643474.3575356301,17.4498,17.4498,17.2814,17.4442,643474.3575
2009-12-03 10:50:00,31.08,31.18,31.01,31.1,309280.66434743576,17.4442,17.5003,17.4049,17.4554,309280.6643
2009-12-03 11:00:00,31.12,31.22,31.06,31.08,422735.94433845807,17.4667,17.5228,17.433,17.4442,422735.9443
2009-12-03 11:10:00,31.07,31.07,30.8,30.88,450230.05274379975,17.4386,17.4386,17.2871,17.332,450230.0527
2009-12-03 11:20:00,30.88,30.99,30.84,30.96,203680.84390079675,17.332,17.3937,17.3095,17.3769,203680.8439
2009-12-03 11:30:00,30.96,30.96,30.81,30.81,139714.9590393895,17.3769,17.3769,17.2927,17.2927,139714.959
2009-12-03 11:40:00,30.81,30.89,30.78,30.85,151498.14835596454,17.2927,17.3376,17.2758,17.3151,151498.1484
2009-12-03 11:50:00,30.83,30.85,30.68,30.73,192458.758837392,17.3039,17.3151,17.2197,17.2478,192458.7588
2009-12-03 12:00:00,30.73,30.87,30.72,30.84,170687.9138143867,17.2478,17.3263,17.2422,17.3095,170687.9138
2009-12-03 12:10:00,30.83,31.01,30.82,31.01,200089.77668050723,17.3039,17.4049,17.2983,17.4049,200089.7767
2009-12-03 12:20:00,31.01,31.06,30.9,30.91,190663.22522724725,17.4049,17.433,17.3432,17.3488,190663.2252
2009-12-03 12:30:00,30.9,30.91,30.8,30.81,140276.06329255976,17.3432,17.3488,17.2871,17.2927,140276.0633
2009-12-03 12:40:00,30.82,30.83,30.78,30.79,94377.7353832342,17.2983,17.3039,17.2758,17.2814,94377.7354
2009-12-03 12:50:00,30.78,30.81,30.7,30.71,203568.6230501627,17.2758,17.2927,17.2309,17.2365,203568.6231
2009-12-03 13:00:00,30.71,30.71,30.64,30.69,254404.6683873864,17.2365,17.2365,17.1973,17.2253,254404.6684
2009-12-03 13:10:00,30.7,30.72,30.64,30.65,204915.27325777127,17.2309,17.2422,17.1973,17.2029,204915.2733
2009-12-03 13:20:00,30.65,30.66,30.47,30.48,297160.81247895857,17.2029,17.2085,17.1018,17.1075,297160.8125
2009-12-03 13:30:00,30.48,30.5,30.4,30.47,331500.3927729772,17.1075,17.1187,17.0625,17.1018,331500.3928
2009-12-03 13:40:00,30.46,30.56,30.45,30.52,201773.089440018,17.0962,17.1524,17.0906,17.1299,201773.0894
2009-12-03 13:50:00,30.52,30.54,30.45,30.49,173156.77252833574,17.1299,17.1411,17.0906,17.1131,173156.7725
2009-12-03 14:00:00,30.49,30.51,30.44,30.51,149702.61474581977,17.1131,17.1243,17.085,17.1243,149702.6147
2009-12-03 14:10:00,30.51,30.53,30.48,30.5,431601.3915385478,17.1243,17.1355,17.1075,17.1187,431601.3915
2009-12-03 14:20:00,30.49,30.58,30.49,30.53,197508.6971159241,17.1131,17.1636,17.1131,17.1355,197508.6971
2009-12-03 14:30:00,30.52,30.55,30.48,30.54,181797.77802715744,17.1299,17.1467,17.1075,17.1411,181797.778
2009-12-03 14:40:00,30.53,30.55,30.48,30.51,510604.8703849175,17.1355,17.1467,17.1075,17.1243,510604.8704
2009-12-03 14:50:00,30.52,30.55,30.41,30.42,577825.1599147121,17.1299,17.1467,17.0682,17.0738,577825.1599
2009-12-03 15:00:00,30.42,30.53,30.41,30.53,345191.33655033103,17.0738,17.1355,17.0682,17.1355,345191.3366
2009-12-03 15:10:00,30.53,30.64,30.5,30.52,270003.366625519,17.1355,17.1973,17.1187,17.1299,270003.3666
2009-12-03 15:20:00,30.52,30.56,30.48,30.51,408147.23375603184,17.1299,17.1524,17.1075,17.1243,408147.2338
2009-12-03 15:30:00,30.52,30.59,30.48,30.49,546852.2051397149,17.1299,17.1692,17.1075,17.1131,546852.2051
2009-12-03 15:40:00,30.49,30.54,30.43,30.44,1057681.5172259004,17.1131,17.1411,17.0794,17.085,1057681.5172
2009-12-03 15:50:00,30.44,30.48,30.39,30.44,1101223.207271911,17.085,17.1075,17.0569,17.085,1101223.2073
2009-12-04 09:30:00,31.0,31.3,30.94,31.22,294916.3954662776,17.3993,17.5677,17.3656,17.5228,294916.3955
2009-12-04 09:40:00,31.22,31.46,31.22,31.39,375154.3036696218,17.5228,17.6575,17.5228,17.6182,375154.3037
2009-12-04 09:50:00,31.38,31.4,31.14,31.25,351587.92503647174,17.6126,17.6238,17.4779,17.5396,351587.925
2009-12-04 10:00:00,31.24,31.28,31.01,31.22,170575.69296375266,17.534,17.5565,17.4049,17.5228,170575.693
2009-12-04 10:10:00,31.22,31.29,31.12,31.25,146560.43092806643,17.5228,17.5621,17.4667,17.5396,146560.4309
2009-12-04 10:20:00,31.25,31.27,31.14,31.22,139490.51733812143,17.5396,17.5509,17.4779,17.5228,139490.5173
2009-12-04 10:30:00,31.22,31.23,31.04,31.14,126472.89866457188,17.5228,17.5284,17.4218,17.4779,126472.8987
2009-12-04 10:40:00,31.14,31.14,31.03,31.03,173381.21422960385,17.4779,17.4779,17.4161,17.4161,173381.2142
2009-12-04 10:50:00,31.05,31.13,30.99,31.08,193580.96734373245,17.4274,17.4723,17.3937,17.4442,193580.9673
2009-12-04 11:00:00,31.08,31.22,31.04,31.21,112445.2923353159,17.4442,17.5228,17.4218,17.5172,112445.2923
2009-12-04 11:10:00,31.21,31.26,31.18,31.22,101672.0906744473,17.5172,17.5452,17.5003,17.5228,101672.0907
2009-12-04 11:20:00,31.23,31.24,31.04,31.04,80799.01245651442,17.5284,17.534,17.4218,17.4218,80799.0125
2009-12-04 11:30:00,31.03,31.05,30.84,30.89,250701.3803164628,17.4161,17.4274,17.3095,17.3376,250701.3803
2009-12-04 11:40:00,30.89,30.89,30.55,30.66,278644.3721243407,17.3376,17.3376,17.1467,17.2085,278644.3721
2009-12-04 11:50:00,30.66,30.79,30.56,30.76,158343.62024464144,17.2085,17.2814,17.1524,17.2646,158343.6202
2009-12-04 12:00:00,30.76,30.78,30.67,30.74,86522.27583885085,17.2646,17.2758,17.2141,17.2534,86522.2758
2009-12-04 12:10:00,30.74,30.8,30.52,30.53,158792.50364717763,17.2534,17.2871,17.1299,17.1355,158792.5036
2009-12-04 12:20:00,30.52,30.55,30.48,30.49,99539.8945124004,17.1299,17.1467,17.1075,17.1131,99539.8945
2009-12-04 12:30:00,30.49,30.64,30.48,30.58,161934.68746493096,17.1131,17.1973,17.1075,17.1636,161934.6875
2009-12-04 12:40:00,30.58,30.7,30.55,30.66,163842.44192570978,17.1636,17.2309,17.1467,17.2085,163842.4419
2009-12-04 12:50:00,30.67,30.82,30.67,30.8,132869.4871507126,17.2141,17.2983,17.2141,17.2871,132869.4872
2009-12-04 13:00:00,30.8,30.84,30.76,30.81,53529.3457524408,17.2871,17.3095,17.2646,17.2927,53529.3458
2009-12-04 13:10:00,30.81,30.86,30.73,30.86,167209.06744473122,17.2927,17.3207,17.2478,17.3207,167209.0674
2009-12-04 13:20:00,30.85,30.85,30.75,30.76,139827.17989002354,17.3151,17.3151,17.259,17.2646,139827.1799
2009-12-04 13:30:00,30.76,30.86,30.74,30.86,207384.1319717204,17.2646,17.3207,17.2534,17.3207,207384.132
2009-12-04 13:40:00,30.86,30.91,30.82,30.86,162271.3500168331,17.3207,17.3488,17.2983,17.3207,162271.35
2009-12-04 13:50:00,30.87,30.89,30.67,30.71,260127.9317697228,17.3263,17.3376,17.2141,17.2365,260127.9318
2009-12-04 14:00:00,30.71,30.73,30.61,30.63,120300.75187969924,17.2365,17.2478,17.1804,17.1916,120300.7519
2009-12-04 14:10:00,30.63,30.79,30.62,30.72,167096.84659409718,17.1916,17.2814,17.186,17.2422,167096.8466
2009-12-04 14:20:00,30.73,30.73,30.64,30.71,139378.29648748736,17.2478,17.2478,17.1973,17.2365,139378.2965
2009-12-04 14:30:00,30.71,31.05,30.71,31.0,343508.0237908203,17.2365,17.4274,17.2365,17.3993,343508.0238
2009-12-04 14:40:00,31.0,31.0,30.88,30.89,148917.06879138143,17.3993,17.3993,17.332,17.3376,148917.0688
2009-12-04 14:50:00,30.89,31.1,30.86,31.04,300078.5545954438,17.3376,17.4554,17.3207,17.4218,300078.5546
2009-12-04 15:00:00,31.05,31.15,30.99,31.07,225227.247222534,17.4274,17.4835,17.3937,17.4386,225227.2472
2009-12-04 15:10:00,31.08,31.17,31.05,31.09,182134.4405790596,17.4442,17.4947,17.4274,17.4498,182134.4406
2009-12-04 15:20:00,31.1,31.36,31.09,31.32,371114.35304679605,17.4554,17.6014,17.4498,17.5789,371114.353
2009-12-04 15:30:00,31.33,31.38,31.32,31.32,426551.4532600157,17.5845,17.6126,17.5789,17.5789,426551.4533
2009-12-04 15:40:00,31.33,31.33,31.21,31.3,547862.1927954213,17.5845,17.5845,17.5172,17.5677,547862.1928
2009-12-04 15:50:00,31.3,31.53,31.26,31.47,794411.4016384244,17.5677,17.6968,17.5452,17.6631,794411.4016
2009-12-07 09:30:00,31.8,32.75,31.63,32.01,894175.7378520928,17.8483,18.3815,17.7529,17.9662,894175.7379
2009-12-07 09:40:00,31.99,32.7,31.99,32.67,540904.5000561104,17.955,18.3535,17.955,18.3366,540904.5001
2009-12-07 09:50:00,32.68,32.76,32.59,32.66,594658.2875098193,18.3422,18.3871,18.2917,18.331,594658.2875
2009-12-07 10:00:00,32.66,32.69,32.45,32.48,536752.3285826506,18.331,18.3479,18.2131,18.23,536752.3286
2009-12-07 10:10:00,32.46,32.55,32.39,32.55,299517.4503422736,18.2188,18.2693,18.1795,18.2693,299517.4503
2009-12-07 10:20:00,32.55,32.73,32.51,32.73,422511.50263719,18.2693,18.3703,18.2468,18.3703,422511.5026
2009-12-07 10:30:00,32.72,32.78,32.53,32.54,312310.62731455505,18.3647,18.3984,18.2581,18.2637,312310.6273
2009-12-07 10:40:00,32.55,32.57,32.5,32.53,206261.92346537983,18.2693,18.2805,18.2412,18.2581,206261.9235
2009-12-07 10:50:00,32.53,32.54,32.44,32.45,284143.193805409,18.2581,18.2637,18.2075,18.2131,284143.1938
2009-12-07 11:00:00,32.46,32.52,32.4,32.43,174727.8644372124,18.2188,18.2524,18.1851,18.2019,174727.8644
2009-12-07 11:10:00,32.43,32.46,32.42,32.46,209291.8864324992,18.2019,18.2188,18.1963,18.2188,209291.8864
2009-12-07 11:20:00,32.46,32.46,32.34,32.38,127595.10717091236,18.2188,18.2188,18.1514,18.1739,127595.1072
2009-12-07 11:30:00,32.39,32.44,32.34,32.44,125462.91100886544,18.1795,18.2075,18.1514,18.2075,125462.911
2009-12-07 11:40:00,32.43,32.44,32.35,32.37,138929.41308495117,18.2019,18.2075,18.157,18.1682,138929.4131
2009-12-07 11:50:00,32.37,32.39,32.32,32.38,183256.64908540004,18.1682,18.1795,18.1402,18.1739,183256.6491
2009-12-07 12:00:00,32.38,32.39,32.31,32.34,181461.1154752553,18.1739,18.1795,18.1346,18.1514,181461.1155
2009-12-07 12:10:00,32.34,32.35,32.17,32.18,154191.4487711817,18.1514,18.157,18.056,18.0616,154191.4488
2009-12-07 12:20:00,32.17,32.19,32.16,32.18,155874.7615306924,18.056,18.0672,18.0504,18.0616,155874.7615
2009-12-07 12:30:00,32.17,32.35,32.15,32.32,344069.1280439906,18.056,18.157,18.0448,18.1402,344069.128
2009-12-07 12:40:00,32.31,32.45,32.28,32.34,261699.02367859948,18.1346,18.2131,18.1177,18.1514,261699.0237
2009-12-07 12:50:00,32.35,32.37,32.31,32.36,124340.70250252496,18.157,18.1682,18.1346,18.1626,124340.7025
2009-12-07 13:00:00,32.34,32.36,32.24,32.24,106834.24980361352,18.1514,18.1626,18.0953,18.0953,106834.2498
2009-12-07 13:10:00,32.25,32.3,32.2,32.24,146897.09347996858,18.1009,18.129,18.0728,18.0953,146897.0935
2009-12-07 13:20:00,32.25,32.32,32.21,32.31,107058.6915048816,18.1009,18.1402,18.0784,18.1346,107058.6915
2009-12-07 13:30:00,32.31,32.32,32.2,32.22,108068.67916058804,18.1346,18.1402,18.0728,18.0841,108068.6792
2009-12-07 13:40:00,32.22,32.31,32.2,32.26,70362.47334754797,18.0841,18.1346,18.0728,18.1065,70362.4733
2009-12-07 13:50:00,32.26,32.28,32.22,32.23,232521.60251374703,18.1065,18.1177,18.0841,18.0897,232521.6025
2009-12-07 14:00:00,32.23,32.27,32.21,32.23,141847.15520143643,18.0897,18.1121,18.0784,18.0897,141847.1552
2009-12-07 14:10:00,32.23,32.24,32.15,32.16,128717.31567725285,18.0897,18.0953,18.0448,18.0504,128717.3157
2009-12-07 14:20:00,32.15,32.15,31.91,31.91,427561.4409157221,18.0448,18.0448,17.9101,17.9101,427561.4409
2009-12-07 14:30:00,31.9,31.9,31.71,31.73,276175.51341039164,17.9045,17.9045,17.7978,17.809,276175.5134
2009-12-07 14:40:00,31.73,31.79,31.62,31.65,257546.8522051397,17.809,17.8427,17.7473,17.7641,257546.8522
2009-12-07 14:50:00,31.64,31.76,31.64,31.75,201660.8685893839,17.7585,17.8259,17.7585,17.8203,201660.8686
2009-12-07 15:00:00,31.76,31.78,31.71,31.77,265177.87004825496,17.8259,17.8371,17.7978,17.8315,265177.87
2009-12-07 15:10:00,31.78,31.87,31.77,31.8,289417.5737852093,17.8371,17.8876,17.8315,17.8483,289417.5738
2009-12-07 15:20:00,31.8,31.8,31.62,31.66,311525.0813601167,17.8483,17.8483,17.7473,17.7697,311525.0814
2009-12-07 15:30:00,31.65,31.81,31.64,31.75,311188.41880821454,17.7641,17.8539,17.7585,17.8203,311188.4188
2009-12-07 15:40:00,31.76,31.89,31.75,31.88,499719.4478734149,17.8259,17.8988,17.8203,17.8932,499719.4479
2009-12-07 15:50:00,31.87,31.88,31.79,31.79,704634.7211311861,17.8876,17.8932,17.8427,17.8427,704634.7211
2009-12-08 09:30:00,31.63,31.76,31.28,31.29,318594.9949500617,17.7529,17.8259,17.5565,17.5621,318594.995
2009-12-08 09:40:00,31.29,31.55,31.26,31.5,342498.0361351139,17.5621,17.708,17.5452,17.6799,342498.0361
2009-12-08 09:50:00,31.52,31.77,31.46,31.65,288744.248681405,17.6912,17.8315,17.6575,17.7641,288744.2487
2009-12-08 10:00:00,31.68,31.69,31.48,31.61,228257.2101896532,17.781,17.7866,17.6687,17.7417,228257.2102
2009-12-08 10:10:00,31.62,31.75,31.61,31.75,254292.4475367524,17.7473,17.8203,17.7417,17.8203,254292.4475
2009-12-08 10:20:00,31.74,31.78,31.6,31.71,180451.12781954888,17.8146,17.8371,17.7361,17.7978,180451.1278
2009-12-08 10:30:00,31.71,31.77,31.66,31.72,192458.758837392,17.7978,17.8315,17.7697,17.8034,192458.7588
2009-12-08 10:40:00,31.72,31.79,31.65,31.68,202446.41454382223,17.8034,17.8427,17.7641,17.781,202446.4145
2009-12-08 10:50:00,31.69,31.82,31.64,31.81,264167.88239254855,17.7866,17.8596,17.7585,17.8539,264167.8824
2009-12-08 11:00:00,31.81,31.93,31.79,31.88,187408.82055885985,17.8539,17.9213,17.8427,17.8932,187408.8206
2009-12-08 11:10:00,31.87,31.89,31.82,31.83,232409.381663113,17.8876,17.8988,17.8596,17.8652,232409.3817
2009-12-08 11:20:00,31.83,31.89,31.83,31.87,277297.7219167321,17.8652,17.8988,17.8652,17.8876,277297.7219
2009-12-08 11:30:00,31.86,32.04,31.83,31.97,472786.44372124335,17.882,17.983,17.8652,17.9437,472786.4437
2009-12-08 11:40:00,31.98,32.1,31.97,32.06,231736.0565593087,17.9494,18.0167,17.9437,17.9943,231736.0566
2009-12-08 11:50:00,32.06,32.12,31.93,31.95,218718.4378857592,17.9943,18.0279,17.9213,17.9325,218718.4379
2009-12-08 12:00:00,31.95,32.04,31.93,31.94,158006.9576927393,17.9325,17.983,17.9213,17.9269,158006.9577
2009-12-08 12:10:00,31.94,32.0,31.88,31.88,108405.34171249018,17.9269,17.9606,17.8932,17.8932,108405.3417
2009-12-08 12:20:00,31.88,31.89,31.83,31.87,91347.77241611492,17.8932,17.8988,17.8652,17.8876,91347.7724
2009-12-08 12:30:00,31.87,31.88,31.75,31.77,68454.71888676916,17.8876,17.8932,17.8203,17.8315,68454.7189
2009-12-08 12:40:00,31.78,31.87,31.77,31.87,93143.30602625968,17.8371,17.8876,17.8315,17.8876,93143.306
2009-12-08 12:50:00,31.88,31.91,31.8,31.87,109639.7710694647,17.8932,17.9101,17.8483,17.8876,109639.7711
2009-12-08 13:00:00,31.86,31.89,31.81,31.81,91235.55156548086,17.882,17.8988,17.8539,17.8539,91235.5516
2009-12-08 13:10:00,31.81,31.82,31.71,31.75,109864.2127707328,17.8539,17.8596,17.7978,17.8203,109864.2128
2009-12-08 13:20:00,31.75,31.83,31.72,31.72,118168.55571765231,17.8203,17.8652,17.8034,17.8034,118168.5557
2009-12-08 13:30:00,31.72,31.77,31.7,31.74,108517.56256312424,17.8034,17.8315,17.7922,17.8146,108517.5626
2009-12-08 13:40:00,31.73,31.86,31.73,31.81,111547.52553024353,17.809,17.882,17.809,17.8539,111547.5255
2009-12-08 13:50:00,31.81,31.88,31.79,31.82,148355.96453821118,17.8539,17.8932,17.8427,17.8596,148355.9645
2009-12-08 14:00:00,31.82,31.87,31.74,31.83,87756.70519582537,17.8596,17.8876,17.8146,17.8652,87756.7052
2009-12-08 14:10:00,31.83,31.91,31.79,31.88,208955.223880597,17.8652,17.9101,17.8427,17.8932,208955.2239
2009-12-08 14:20:00,31.89,31.92,31.82,31.87,251599.1471215352,17.8988,17.9157,17.8596,17.8876,251599.1471
2009-12-08 14:30:00,31.87,31.95,31.83,31.94,155538.09897879025,17.8876,17.9325,17.8652,17.9269,155538.099
2009-12-08 14:40:00,31.93,31.96,31.88,31.91,239142.63270115588,17.9213,17.9381,17.8932,17.9101,239142.6327
2009-12-08 14:50:00,31.91,31.99,31.87,31.9,255975.76029626303,17.9101,17.955,17.8876,17.9045,255975.7603
2009-12-08 15:00:00,31.91,31.95,31.87,31.94,199865.33497923912,17.9101,17.9325,17.8876,17.9269,199865.335
2009-12-08 15:10:00,31.93,31.95,31.84,31.86,253843.5641342161,17.9213,17.9325,17.8708,17.882,253843.5641
2009-12-08 15:20:00,31.87,31.96,31.86,31.92,166872.40489282907,17.8876,17.9381,17.882,17.9157,166872.4049
2009-12-08 15:30:00,31.91,31.95,31.87,31.88,272360.004488834,17.9101,17.9325,17.8876,17.8932,272360.0045
2009-12-08 15:40:00,31.88,31.91,31.82,31.89,465267.6467287622,17.8932,17.9101,17.8596,17.8988,465267.6467
2009-12-08 15:50:00,31.89,31.93,31.77,31.91,580294.0186286612,17.8988,17.9213,17.8315,17.9101,580294.0186
2009-12-09 09:30:00,32.03,32.13,31.86,32.01,543822.2421725957,17.9774,18.0335,17.882,17.9662,543822.2422
2009-12-09 09:40:00,32.01,32.05,31.89,31.93,160363.5955560543,17.9662,17.9886,17.8988,17.9213,160363.5956
2009-12-09 09:50:00,31.94,31.97,31.86,31.95,181012.2320727191,17.9269,17.9437,17.882,17.9325,181012.2321
2009-12-09 10:00:00,31.94,31.99,31.93,31.96,147794.86028504095,17.9269,17.955,17.9213,17.9381,147794.8603
2009-12-09 10:10:00,31.97,32.03,31.93,31.98,467175.401189541,17.9437,17.9774,17.9213,17.9494,467175.4012
2009-12-09 10:20:00,31.99,32.02,31.94,31.97,91235.55156548086,17.955,17.9718,17.9269,17.9437,91235.5516
2009-12-09 10:30:00,31.97,32.06,31.9,31.97,202109.7519919201,17.9437,17.9943,17.9045,17.9437,202109.752
2009-12-09 10:40:00,31.98,32.16,31.94,32.13,361238.9181909999,17.9494,18.0504,17.9269,18.0335,361238.9182
2009-12-09 10:50:00,32.14,32.2,31.95,31.96,201548.64773874983,18.0392,18.0728,17.9325,17.9381,201548.6477
2009-12-09 11:00:00,31.96,32.12,31.96,32.08,151610.36920659858,17.9381,18.0279,17.9381,18.0055,151610.3692
2009-12-09 11:10:00,32.08,32.1,32.0,32.02,122432.94804174616,18.0055,18.0167,17.9606,17.9718,122432.948
2009-12-09 11:20:00,32.02,32.04,31.98,32.01,76422.39928178655,17.9718,17.983,17.9494,17.9662,76422.3993
2009-12-09 11:30:00,32.02,32.09,31.99,32.07,132757.26630007854,17.9718,18.0111,17.955,17.9999,132757.2663
2009-12-09 11:40:00,32.07,32.08,32.04,32.04,93479.96857816182,17.9999,18.0055,17.983,17.983,93479.9686
2009-12-09 11:50:00,32.05,32.07,32.01,32.05,69352.48569184155,17.9886,17.9999,17.9662,17.9886,69352.4857
2009-12-09 12:00:00,32.06,32.06,31.98,32.02,97856.58175288967,17.9943,17.9943,17.9494,17.9718,97856.5818
2009-12-09 12:10:00,32.02,32.04,31.95,31.97,101335.42812254516,17.9718,17.983,17.9325,17.9437,101335.4281
2009-12-09 12:20:00,31.97,31.98,31.86,31.94,288519.8069801369,17.9437,17.9494,17.882,17.9269,288519.807
2009-12-09 12:30:00,31.95,31.95,31.92,31.94,107844.23745931992,17.9325,17.9325,17.9157,17.9269,107844.2375
2009-12-09 12:40:00,31.93,31.95,31.83,31.89,155986.98238132644,17.9213,17.9325,17.8652,17.8988,155986.9824
2009-12-09 12:50:00,31.89,31.95,31.88,31.95,69352.48569184155,17.8988,17.9325,17.8932,17.9325,69352.4857
2009-12-09 13:00:00,31.95,31.95,31.86,31.91,157221.41173830096,17.9325,17.9325,17.882,17.9101,157221.4117
2009-12-09 13:10:00,31.91,31.95,31.9,31.95,63741.44316013915,17.9101,17.9325,17.9045,17.9325,63741.4432
2009-12-09 13:20:00,31.95,31.95,31.9,31.91,156996.97003703288,17.9325,17.9325,17.9045,17.9101,156996.97
2009-12-09 13:30:00,31.92,31.93,31.84,31.84,138143.86713051284,17.9157,17.9213,17.8708,17.8708,138143.8671
2009-12-09 13:40:00,31.85,31.85,31.74,31.84,205588.5983615756,17.8764,17.8764,17.8146,17.8708,205588.5984
2009-12-09 13:50:00,31.84,31.89,31.81,31.81,104702.0536415666,17.8708,17.8988,17.8539,17.8539,104702.0536
2009-12-09 14:00:00,31.81,31.95,31.8,31.93,93143.30602625968,17.8539,17.9325,17.8483,17.9213,93143.306
2009-12-09 14:10:00,31.94,31.95,31.85,31.86,180451.12781954888,17.9269,17.9325,17.8764,17.882,180451.1278
2009-12-09 14:20:00,31.87,31.89,31.79,31.81,103018.74088205588,17.8876,17.8988,17.8427,17.8539,103018.7409
2009-12-09 14:30:00,31.82,31.87,31.73,31.86,300078.5545954438,17.8596,17.8876,17.809,17.882,300078.5546
2009-12-09 14:40:00,31.86,31.87,31.81,31.81,122208.50634047804,17.882,17.8876,17.8539,17.8539,122208.5063
2009-12-09 14:50:00,31.82,31.89,31.82,31.85,103355.40343395802,17.8596,17.8988,17.8596,17.8764,103355.4034
2009-12-09 15:00:00,31.86,32.04,31.86,32.01,180002.24441701267,17.882,17.983,17.882,17.9662,180002.2444
2009-12-09 15:10:00,32.01,32.12,32.01,32.06,274267.75894961285,17.9662,18.0279,17.9662,17.9943,274267.7589
2009-12-09 15:20:00,32.06,32.09,31.99,32.04,279205.47637751093,17.9943,18.0111,17.955,17.983,279205.4764
2009-12-09 15:30:00,32.04,32.15,32.04,32.08,247559.19649870944,17.983,18.0448,17.983,18.0055,247559.1965
2009-12-09 15:40:00,32.08,32.17,32.04,32.17,134777.2416114914,18.0055,18.056,17.983,18.056,134777.2416
2009-12-09 15:50:00,32.17,32.17,32.02,32.15,412411.6260801257,18.056,18.056,17.9718,18.0448,412411.6261
2009-12-10 09:30:00,32.23,32.23,31.83,32.06,438671.3051284928,18.0897,18.0897,17.8652,17.9943,438671.3051
2009-12-10 09:40:00,32.06,32.08,31.87,31.98,305689.5971271462,17.9943,18.0055,17.8876,17.9494,305689.5971
2009-12-10 09:50:00,31.97,32.03,31.85,31.88,280327.6848838514,17.9437,17.9774,17.8764,17.8932,280327.6849
2009-12-10 10:00:00,31.9,31.93,31.75,31.8,247446.9756480754,17.9045,17.9213,17.8203,17.8483,247446.9756
2009-12-10 10:10:00,31.8,31.88,31.77,31.82,262709.0113343059,17.8483,17.8932,17.8315,17.8596,262709.0113
2009-12-10 10:20:00,31.81,31.93,31.8,31.87,229828.3020985299,17.8539,17.9213,17.8483,17.8876,229828.3021
2009-12-10 10:30:00,31.88,31.97,31.86,31.89,165301.3129839524,17.8932,17.9437,17.882,17.8988,165301.313
2009-12-10 10:40:00,31.9,31.98,31.88,31.95,166872.40489282907,17.9045,17.9494,17.8932,17.9325,166872.4049
2009-12-10 10:50:00,31.95,32.0,31.94,31.98,180451.12781954888,17.9325,17.9606,17.9269,17.9494,180451.1278
2009-12-10 11:00:00,31.98,31.99,31.87,31.95,192346.537986758,17.9494,17.955,17.8876,17.9325,192346.538
2009-12-10 11:10:00,31.93,31.97,31.87,31.88,151161.4858040624,17.9213,17.9437,17.8876,17.8932,151161.4858
2009-12-10 11:20:00,31.88,31.91,31.81,31.88,183144.428234766,17.8932,17.9101,17.8539,17.8932,183144.4282
2009-12-10 11:30:00,31.88,31.98,31.87,31.94,159465.82875098192,17.8932,17.9494,17.8876,17.9269,159465.8288
2009-12-10 11:40:00,31.94,31.96,31.87,31.89,123330.71484681852,17.9269,17.9381,17.8876,17.8988,123330.7148
2009-12-10 11:50:00,31.89,31.94,31.86,31.87,164852.42958141622,17.8988,17.9269,17.882,17.8876,164852.4296
2009-12-10 12:00:00,31.87,32.03,31.87,31.99,150937.0441027943,17.8876,17.9774,17.8876,17.955,150937.0441
2009-12-10 12:10:00,31.98,32.19,31.92,32.04,384019.7508697116,17.9494,18.0672,17.9157,17.983,384019.7509
2009-12-10 12:20:00,32.03,32.24,31.97,32.11,257546.8522051397,17.9774,18.0953,17.9437,18.0223,257546.8522
2009-12-10 12:30:00,32.1,32.1,32.03,32.08,111996.4089327797,18.0167,18.0167,17.9774,18.0055,111996.4089
2009-12-10 12:40:00,32.08,32.1,32.01,32.01,93928.851980698,18.0055,18.0167,17.9662,17.9662,93928.852
2009-12-10 12:50:00,32.01,32.04,31.98,31.98,79115.6996970037,17.9662,17.983,17.9494,17.9494,79115.6997
2009-12-10 13:00:00,31.99,32.01,31.89,31.92,121984.06463920996,17.955,17.9662,17.8988,17.9157,121984.0646
2009-12-10 13:10:00,31.91,31.94,31.87,31.91,124789.58590506116,17.9101,17.9269,17.8876,17.9101,124789.5859
2009-12-10 13:20:00,31.9,31.93,31.89,31.9,109864.2127707328,17.9045,17.9213,17.8988,17.9045,109864.2128
2009-12-10 13:30:00,31.89,31.96,31.89,31.96,81360.11670968466,17.8988,17.9381,17.8988,17.9381,81360.1167
2009-12-10 13:40:00,31.95,31.99,31.93,31.96,101447.6489731792,17.9325,17.955,17.9213,17.9381,101447.649
2009-12-10 13:50:00,31.98,32.0,31.94,31.99,125126.2484569633,17.9494,17.9606,17.9269,17.955,125126.2485
2009-12-10 14:00:00,31.98,32.07,31.95,31.99,118617.43912018852,17.9494,17.9999,17.9325,17.955,118617.4391
2009-12-10 14:10:00,31.99,32.01,31.94,31.97,89103.35540343395,17.955,17.9662,17.9269,17.9437,89103.3554
2009-12-10 14:20:00,31.98,32.04,31.97,32.0,178431.152508136,17.9494,17.983,17.9437,17.9606,178431.1525
2009-12-10 14:30:00,32.0,32.01,31.94,31.94,104477.6119402985,17.9606,17.9662,17.9269,17.9269,104477.6119
2009-12-10 14:40:00,31.95,31.95,31.92,31.95,128043.99057344854,17.9325,17.9325,17.9157,17.9325,128043.9906
2009-12-10 14:50:00,31.95,31.95,31.92,31.94,97856.58175288967,17.9325,17.9325,17.9157,17.9269,97856.5818
2009-12-10 15:00:00,31.95,31.98,31.93,31.95,195713.16350577932,17.9325,17.9494,17.9213,17.9325,195713.1635
2009-12-10 15:10:00,31.94,32.01,31.94,31.94,197733.13881719223,17.9269,17.9662,17.9269,17.9269,197733.1388
2009-12-10 15:20:00,31.94,31.95,31.83,31.87,243070.3624733476,17.9269,17.9325,17.8652,17.8876,243070.3625
2009-12-10 15:30:00,31.88,32.01,31.87,31.99,388957.46829760965,17.8932,17.9662,17.8876,17.955,388957.4683
2009-12-10 15:40:00,31.99,31.99,31.93,31.96,389743.014252048,17.955,17.955,17.9213,17.9381,389743.0143
2009-12-10 15:50:00,31.95,32.02,31.91,31.99,718662.3274604421,17.9325,17.9718,17.9101,17.955,718662.3275
2009-12-11 09:30:00,31.91,32.26,31.77,32.18,163056.89597127144,17.9101,18.1065,17.8315,18.0616,163056.896
2009-12-11 09:40:00,32.19,32.24,32.1,32.18,172820.10997643362,18.0672,18.0953,18.0167,18.0616,172820.11
2009-12-11 09:50:00,32.19,32.26,32.04,32.08,261923.4653798676,18.0672,18.1065,17.983,18.0055,261923.4654
2009-12-11 10:00:00,32.09,32.12,31.97,32.05,121647.4020873078,18.0111,18.0279,17.9437,17.9886,121647.4021
2009-12-11 10:10:00,32.05,32.09,31.98,32.08,135113.90416339354,17.9886,18.0111,17.9494,18.0055,135113.9042
2009-12-11 10:20:00,32.07,32.12,32.01,32.09,91908.87666928516,17.9999,18.0279,17.9662,18.0111,91908.8767
2009-12-11 10:30:00,32.11,32.12,32.05,32.1,124116.26080125688,18.0223,18.0279,17.9886,18.0167,124116.2608
2009-12-11 10:40:00,32.1,32.15,32.07,32.12,99203.23196049826,18.0167,18.0448,17.9999,18.0279,99203.232
2009-12-11 10:50:00,32.13,32.22,32.11,32.18,49264.95342834698,18.0335,18.0841,18.0223,18.0616,49264.9534
2009-12-11 11:00:00,32.19,32.22,32.08,32.08,154303.66962181573,18.0672,18.0841,18.0055,18.0055,154303.6696
2009-12-11 11:10:00,32.08,32.15,32.07,32.08,83716.75457299966,18.0055,18.0448,17.9999,18.0055,83716.7546
2009-12-11 11:20:00,32.08,32.12,32.04,32.06,136123.89181909998,18.0055,18.0279,17.983,17.9943,136123.8918
2009-12-11 11:30:00,32.05,32.08,32.03,32.06,65088.09336774772,17.9886,18.0055,17.9774,17.9943,65088.0934
2009-12-11 11:40:00,32.06,32.12,32.04,32.11,119066.32252272472,17.9943,18.0279,17.983,18.0223,119066.3225
2009-12-11 11:50:00,32.11,32.15,32.07,32.11,106385.36640107732,18.0223,18.0448,17.9999,18.0223,106385.3664
2009-12-11 12:00:00,32.11,32.24,32.09,32.23,80911.23330714846,18.0223,18.0953,18.0111,18.0897,80911.2333
2009-12-11 12:10:00,32.24,32.31,32.23,32.28,116821.90551004375,18.0953,18.1346,18.0897,18.1177,116821.9055
2009-12-11 12:20:00,32.28,32.31,32.28,32.28,69352.48569184155,18.1177,18.1346,18.1177,18.1177,69352.4857
2009-12-11 12:30:00,32.28,32.31,32.28,32.31,72719.11121086297,18.1177,18.1346,18.1177,18.1346,72719.1112
2009-12-11 12:40:00,32.3,32.31,32.28,32.29,75636.85332734822,18.129,18.1346,18.1177,18.1233,75636.8533
2009-12-11 12:50:00,32.28,32.29,32.24,32.26,56222.64616765795,18.1177,18.1233,18.0953,18.1065,56222.6462
2009-12-11 13:00:00,32.26,32.27,32.16,32.18,74626.86567164179,18.1065,18.1121,18.0504,18.0616,74626.8657
2009-12-11 13:10:00,32.18,32.2,32.13,32.13,85512.28818314442,18.0616,18.0728,18.0335,18.0335,85512.2882
2009-12-11 13:20:00,32.12,32.14,32.08,32.08,95387.72303894065,18.0279,18.0392,18.0055,18.0055,95387.723
2009-12-11 13:30:00,32.08,32.13,32.08,32.1,90001.12220850633,18.0055,18.0335,18.0055,18.0167,90001.1222
2009-12-11 13:40:00,32.1,32.11,32.04,32.07,124228.48165189092,18.0167,18.0223,17.983,17.9999,124228.4817
2009-12-11 13:50:00,32.07,32.11,32.04,32.08,91796.6558186511,17.9999,18.0223,17.983,18.0055,91796.6558
2009-12-11 14:00:00,32.08,32.2,32.07,32.16,118056.33486701827,18.0055,18.0728,17.9999,18.0504,118056.3349
2009-12-11 14:10:00,32.16,32.19,32.12,32.12,90113.3430591404,18.0504,18.0672,18.0279,18.0279,90113.3431
2009-12-11 14:20:00,32.12,32.16,32.09,32.16,61609.24699809224,18.0279,18.0504,18.0111,18.0504,61609.247
2009-12-11 14:30:00,32.16,32.18,32.06,32.06,98642.12770732802,18.0504,18.0616,17.9943,17.9943,98642.1277
2009-12-11 14:40:00,32.06,32.13,32.04,32.08,105150.9370441028,17.9943,18.0335,17.983,18.0055,105150.937
2009-12-11 14:50:00,32.09,32.12,32.08,32.08,103579.84513522612,18.0111,18.0279,18.0055,18.0055,103579.8451
2009-12-11 15:00:00,32.08,32.12,32.07,32.1,98866.56940859611,18.0055,18.0279,17.9999,18.0167,98866.5694
2009-12-11 15:10:00,32.11,32.16,32.1,32.1,111547.52553024353,18.0223,18.0504,18.0167,18.0167,111547.5255
2009-12-11 15:20:00,32.1,32.19,32.08,32.18,92357.76007182134,18.0167,18.0672,18.0055,18.0616,92357.7601
2009-12-11 15:30:00,32.19,32.2,32.14,32.14,172707.88912579956,18.0672,18.0728,18.0392,18.0392,172707.8891
2009-12-11 15:40:00,32.15,32.15,32.06,32.12,200314.2183817753,18.0448,18.0448,17.9943,18.0279,200314.2184
2009-12-11 15:50:00,32.11,32.18,32.06,32.18,351363.48333520367,18.0223,18.0616,17.9943,18.0616,351363.4833
2009-12-14 09:30:00,32.52,32.52,32.08,32.18,258556.8398608461,18.2524,18.2524,18.0055,18.0616,258556.8399
2009-12-14 09:40:00,32.17,32.46,32.14,32.45,179665.58186511052,18.056,18.2188,18.0392,18.2131,179665.5819
2009-12-14 09:50:00,32.44,32.45,32.24,32.3,124340.70250252496,18.2075,18.2131,18.0953,18.129,124340.7025
2009-12-14 10:00:00,32.29,32.3,32.21,32.24,141510.49264953428,18.1233,18.129,18.0784,18.0953,141510.4926
2009-12-14 10:10:00,32.23,32.29,32.2,32.2,182358.88228032767,18.0897,18.1233,18.0728,18.0728,182358.8823
2009-12-14 10:20:00,32.2,32.31,32.19,32.28,115699.69700370327,18.0728,18.1346,18.0672,18.1177,115699.697
2009-12-14 10:30:00,32.29,32.35,32.28,32.28,144203.79306475143,18.1233,18.157,18.1177,18.1177,144203.7931
2009-12-14 10:40:00,32.28,32.33,32.23,32.33,111771.9672315116,18.1177,18.1458,18.0897,18.1458,111771.9672
2009-12-14 10:50:00,32.32,32.5,32.31,32.49,128380.65312535068,18.1402,18.2412,18.1346,18.2356,128380.6531
2009-12-14 11:00:00,32.47,32.56,32.46,32.56,123218.49399618448,18.2244,18.2749,18.2188,18.2749,123218.494
2009-12-14 11:10:00,32.55,32.56,32.52,32.53,61048.14274492201,18.2693,18.2749,18.2524,18.2581,61048.1427
2009-12-14 11:20:00,32.53,32.65,32.53,32.61,121535.18123667376,18.2581,18.3254,18.2581,18.303,121535.1812
2009-12-14 11:30:00,32.61,32.67,32.59,32.67,70138.03164627988,18.303,18.3366,18.2917,18.3366,70138.0316
2009-12-14 11:40:00,32.67,32.69,32.62,32.63,100886.54472000895,18.3366,18.3479,18.3086,18.3142,100886.5447
2009-12-14 11:50:00,32.64,32.65,32.61,32.65,92245.5392211873,18.3198,18.3254,18.303,18.3254,92245.5392
2009-12-14 12:00:00,32.64,32.72,32.63,32.72,57232.63382336438,18.3198,18.3647,18.3142,18.3647,57232.6338
2009-12-14 12:10:00,32.72,32.79,32.69,32.79,98193.24430479182,18.3647,18.404,18.3479,18.404,98193.2443
2009-12-14 12:20:00,32.78,32.84,32.77,32.82,90225.56390977444,18.3984,18.432,18.3928,18.4208,90225.5639
2009-12-14 12:30:00,32.82,32.95,32.81,32.95,162271.3500168331,18.4208,18.4938,18.4152,18.4938,162271.35
2009-12-14 12:40:00,32.95,32.95,32.92,32.94,124228.48165189092,18.4938,18.4938,18.4769,18.4882,124228.4817
2009-12-14 12:50:00,32.94,32.95,32.79,32.79,118280.77656828638,18.4882,18.4938,18.404,18.404,118280.7766
2009-12-14 13:00:00,32.79,32.87,32.78,32.8,88654.47200089776,18.404,18.4489,18.3984,18.4096,88654.472
2009-12-14 13:10:00,32.8,32.81,32.75,32.77,109527.55021883066,18.4096,18.4152,18.3815,18.3928,109527.5502
2009-12-14 13:20:00,32.77,32.79,32.66,32.67,86858.938390753,18.3928,18.404,18.331,18.3366,86858.9384
2009-12-14 13:30:00,32.67,32.69,32.61,32.68,91011.10986421276,18.3366,18.3479,18.303,18.3422,91011.1099
2009-12-14 13:40:00,32.68,32.72,32.66,32.71,167994.61339916955,18.3422,18.3647,18.331,18.3591,167994.6134
2009-12-14 13:50:00,32.71,32.82,32.7,32.8,99988.7779149366,18.3591,18.4208,18.3535,18.4096,99988.7779
2009-12-14 14:00:00,32.8,32.88,32.79,32.86,210975.19919200987,18.4096,18.4545,18.404,18.4433,210975.1992
2009-12-14 14:10:00,32.86,32.9,32.86,32.88,101672.0906744473,18.4433,18.4657,18.4433,18.4545,101672.0907
2009-12-14 14:20:00,32.88,32.91,32.86,32.9,105487.59959600492,18.4545,18.4713,18.4433,18.4657,105487.5996
2009-12-14 14:30:00,32.9,32.92,32.88,32.88,136684.9960722702,18.4657,18.4769,18.4545,18.4545,136684.9961
2009-12-14 14:40:00,32.88,32.9,32.79,32.79,92245.5392211873,18.4545,18.4657,18.404,18.404,92245.5392
2009-12-14 14:50:00,32.79,32.87,32.77,32.86,168331.2759510717,18.404,18.4489,18.3928,18.4433,168331.276
2009-12-14 15:00:00,32.86,32.89,32.8,32.89,129166.19907978902,18.4433,18.4601,18.4096,18.4601,129166.1991
2009-12-14 15:10:00,32.88,32.94,32.88,32.94,150263.71899899,18.4545,18.4882,18.4545,18.4882,150263.719
2009-12-14 15:20:00,32.94,32.94,32.84,32.85,152620.356862305,18.4882,18.4882,18.432,18.4377,152620.3569
2009-12-14 15:30:00,32.85,32.97,32.85,32.97,231062.73145550443,18.4377,18.505,18.4377,18.505,231062.7315
2009-12-14 15:40:00,32.96,33.01,32.96,33.01,315789.4736842105,18.4994,18.5275,18.4994,18.5275,315789.4737
2009-12-14 15:50:00,33.01,33.01,32.92,32.92,660195.2642801033,18.5275,18.5275,18.4769,18.4769,660195.2643
2009-12-15 09:30:00,32.85,33.15,32.69,32.92,193917.6298956346,18.4377,18.606,18.3479,18.4769,193917.6299
2009-12-15 09:40:00,32.93,33.11,32.86,32.86,129615.0824823252,18.4826,18.5836,18.4433,18.4433,129615.0825
2009-12-15 09:50:00,32.86,32.99,32.86,32.96,134328.3582089552,18.4433,18.5162,18.4433,18.4994,134328.3582
2009-12-15 10:00:00,32.94,32.98,32.86,32.88,436875.7715183481,18.4882,18.5106,18.4433,18.4545,436875.7715
2009-12-15 10:10:00,32.88,32.94,32.75,32.88,140276.06329255976,18.4545,18.4882,18.3815,18.4545,140276.0633
2009-12-15 10:20:00,32.89,32.91,32.71,32.77,204690.8315565032,18.4601,18.4713,18.3591,18.3928,204690.8316
2009-12-15 10:30:00,32.77,32.81,32.7,32.8,99091.0111098642,18.3928,18.4152,18.3535,18.4096,99091.0111
2009-12-15 10:40:00,32.8,32.81,32.77,32.8,110425.31702390304,18.4096,18.4152,18.3928,18.4096,110425.317
2009-12-15 10:50:00,32.79,32.81,32.69,32.79,169790.14700931433,18.404,18.4152,18.3479,18.404,169790.147
2009-12-15 11:00:00,32.79,32.85,32.76,32.77,97071.03579845135,18.404,18.4377,18.3871,18.3928,97071.0358
2009-12-15 11:10:00,32.77,32.86,32.74,32.78,116934.1263606778,18.3928,18.4433,18.3759,18.3984,116934.1264
2009-12-15 11:20:00,32.8,32.8,32.73,32.73,64302.54741330939,18.4096,18.4096,18.3703,18.3703,64302.5474
2009-12-15 11:30:00,32.73,32.77,32.68,32.76,72719.11121086297,18.3703,18.3928,18.3422,18.3871,72719.1112
2009-12-15 11:40:00,32.76,32.79,32.69,32.72,99876.55706430254,18.3871,18.404,18.3479,18.3647,99876.5571
2009-12-15 11:50:00,32.72,32.79,32.7,32.76,93367.74772752776,18.3647,18.404,18.3535,18.3871,93367.7477
2009-12-15 12:00:00,32.76,32.84,32.74,32.74,105599.820446639,18.3871,18.432,18.3759,18.3759,105599.8204
2009-12-15 12:10:00,32.75,32.82,32.73,32.81,72719.11121086297,18.3815,18.4208,18.3703,18.4152,72719.1112
2009-12-15 12:20:00,32.8,32.82,32.75,32.8,78330.15374256537,18.4096,18.4208,18.3815,18.4096,78330.1537
2009-12-15 12:30:00,32.77,32.77,32.69,32.69,71709.12355515655,18.3928,18.3928,18.3479,18.3479,71709.1236
2009-12-15 12:40:00,32.69,32.73,32.64,32.72,93255.52687689372,18.3479,18.3703,18.3198,18.3647,93255.5269
2009-12-15 12:50:00,32.73,32.73,32.64,32.69,93704.41027942993,18.3703,18.3703,18.3198,18.3479,93704.4103
2009-12-15 13:00:00,32.69,32.74,32.63,32.73,103130.96173268992,18.3479,18.3759,18.3142,18.3703,103130.9617
2009-12-15 13:10:00,32.73,32.78,32.72,32.77,83043.42946919537,18.3703,18.3984,18.3647,18.3928,83043.4295
2009-12-15 13:20:00,32.77,32.81,32.72,32.73,120749.63528223544,18.3928,18.4152,18.3647,18.3703,120749.6353
2009-12-15 13:30:00,32.72,32.8,32.72,32.74,66098.08102345416,18.3647,18.4096,18.3647,18.3759,66098.081
2009-12-15 13:40:00,32.74,32.84,32.74,32.82,92918.86432499158,18.3759,18.432,18.3759,18.4208,92918.8643
2009-12-15 13:50:00,32.82,32.84,32.69,32.7,176298.9563460891,18.4208,18.432,18.3479,18.3535,176298.9563
2009-12-15 14:00:00,32.7,32.71,32.65,32.65,104253.1702390304,18.3535,18.3591,18.3254,18.3254,104253.1702
2009-12-15 14:10:00,32.66,32.67,32.61,32.63,116485.24295814162,18.331,18.3366,18.303,18.3142,116485.243
2009-12-15 14:20:00,32.64,32.65,32.6,32.63,94826.6187857704,18.3198,18.3254,18.2973,18.3142,94826.6188
2009-12-15 14:30:00,32.62,32.66,32.52,32.53,152844.7985635731,18.3086,18.331,18.2524,18.2581,152844.7986
2009-12-15 14:40:00,32.53,32.6,32.52,32.6,100774.32386937492,18.2581,18.2973,18.2524,18.2973,100774.3239
2009-12-15 14:50:00,32.61,32.61,32.55,32.58,108966.44596566042,18.303,18.303,18.2693,18.2861,108966.446
2009-12-15 15:00:00,32.58,32.68,32.57,32.63,167433.50914599933,18.2861,18.3422,18.2805,18.3142,167433.5091
2009-12-15 15:10:00,32.63,32.66,32.61,32.65,194029.85074626864,18.3142,18.331,18.303,18.3254,194029.8507
2009-12-15 15:20:00,32.65,32.66,32.59,32.6,268320.0538660083,18.3254,18.331,18.2917,18.2973,268320.0539
2009-12-15 15:30:00,32.59,32.64,32.56,32.59,250589.1594658288,18.2917,18.3198,18.2749,18.2917,250589.1595
2009-12-15 15:40:00,32.6,32.6,32.43,32.49,261137.9194254292,18.2973,18.2973,18.2019,18.2356,261137.9194
2009-12-15 15:50:00,32.49,32.57,32.49,32.57,386376.3887330266,18.2356,18.2805,18.2356,18.2805,386376.3887
2009-12-16 09:30:00,32.75,33.02,32.75,32.92,205925.2609134777,18.3815,18.5331,18.3815,18.4769,205925.2609
2009-12-16 09:40:00,32.94,33.05,32.84,32.91,197620.91796655816,18.4882,18.5499,18.432,18.4713,197620.918
2009-12-16 09:50:00,32.91,33.04,32.89,33.0,177421.16485242956,18.4713,18.5443,18.4601,18.5218,177421.1649
2009-12-16 10:00:00,33.0,33.06,32.94,32.97,291998.65334979235,18.5218,18.5555,18.4882,18.505,291998.6533
2009-12-16 10:10:00,32.97,33.12,32.96,33.09,225451.688923802,18.505,18.5892,18.4994,18.5724,225451.6889
2009-12-16 10:20:00,33.1,33.13,33.01,33.09,144091.57221411736,18.578,18.5948,18.5275,18.5724,144091.5722
2009-12-16 10:30:00,33.09,33.15,33.05,33.1,157558.0742902031,18.5724,18.606,18.5499,18.578,157558.0743
2009-12-16 10:40:00,33.1,33.1,33.06,33.07,97968.80260352373,18.578,18.578,18.5555,18.5611,97968.8026
2009-12-16 10:50:00,33.08,33.1,33.01,33.06,159465.82875098192,18.5667,18.578,18.5275,18.5555,159465.8288
2009-12-16 11:00:00,33.06,33.08,33.02,33.08,133655.03310515094,18.5555,18.5667,18.5331,18.5667,133655.0331
2009-12-16 11:10:00,33.08,33.18,33.06,33.1,132645.0454494445,18.5667,18.6229,18.5555,18.578,132645.0454
2009-12-16 11:20:00,33.1,33.17,33.05,33.05,155425.8781281562,18.578,18.6173,18.5499,18.5499,155425.8781
2009-12-16 11:30:00,33.05,33.06,32.96,33.01,92021.0975199192,18.5499,18.5555,18.4994,18.5275,92021.0975
2009-12-16 11:40:00,33.01,33.01,32.94,33.0,99764.33621366847,18.5275,18.5275,18.4882,18.5218,99764.3362
2009-12-16 11:50:00,33.0,33.02,32.94,32.97,80237.90820334418,18.5218,18.5331,18.4882,18.505,80237.9082
2009-12-16 12:00:00,32.97,33.1,32.96,33.09,72494.66950959488,18.505,18.578,18.4994,18.5724,72494.6695
2009-12-16 12:10:00,33.1,33.1,32.96,33.05,83267.87117046346,18.578,18.578,18.4994,18.5499,83267.8712
2009-12-16 12:20:00,33.05,33.07,33.02,33.07,80574.57075524631,18.5499,18.5611,18.5331,18.5611,80574.5708
2009-12-16 12:30:00,33.05,33.07,33.02,33.03,70250.25249691392,18.5499,18.5611,18.5331,18.5387,70250.2525
2009-12-16 12:40:00,33.03,33.06,33.02,33.06,44663.89855235103,18.5387,18.5555,18.5331,18.5555,44663.8986
2009-12-16 12:50:00,33.06,33.06,33.02,33.06,48030.524071372456,18.5555,18.5555,18.5331,18.5555,48030.5241
2009-12-16 13:00:00,33.05,33.06,33.01,33.02,87981.14689709348,18.5499,18.5555,18.5275,18.5331,87981.1469
2009-12-16 13:10:00,33.03,33.04,33.01,33.02,57457.07552463248,18.5387,18.5443,18.5275,18.5331,57457.0755
2009-12-16 13:20:00,33.01,33.02,32.99,33.02,63853.6640107732,18.5275,18.5331,18.5162,18.5331,63853.664
2009-12-16 13:30:00,33.01,33.02,32.95,32.95,54314.891706879134,18.5275,18.5331,18.4938,18.4938,54314.8917
2009-12-16 13:40:00,32.96,33.03,32.95,33.03,57457.07552463248,18.4994,18.5387,18.4938,18.5387,57457.0755
2009-12-16 13:50:00,33.03,33.03,32.99,33.0,66210.3018740882,18.5387,18.5387,18.5162,18.5218,66210.3019
2009-12-16 14:00:00,32.99,33.02,32.96,32.97,89440.0179553361,18.5162,18.5331,18.4994,18.505,89440.018
2009-12-16 14:10:00,32.97,33.02,32.94,33.02,116821.90551004375,18.505,18.5331,18.4882,18.5331,116821.9055
2009-12-16 14:20:00,33.02,33.02,32.84,32.97,147570.41858377284,18.5331,18.5331,18.432,18.505,147570.4186
2009-12-16 14:30:00,32.98,33.0,32.91,32.94,190326.56267534508,18.5106,18.5218,18.4713,18.4882,190326.5627
2009-12-16 14:40:00,32.94,32.95,32.77,32.77,209404.1072831332,18.4882,18.4938,18.3928,18.3928,209404.1073
2009-12-16 14:50:00,32.77,32.77,32.68,32.69,292110.87420042645,18.3928,18.3928,18.3422,18.3479,292110.8742
2009-12-16 15:00:00,32.69,32.74,32.62,32.69,331724.8344742453,18.3479,18.3759,18.3086,18.3479,331724.8345
2009-12-16 15:10:00,32.69,32.72,32.64,32.69,177421.16485242956,18.3479,18.3647,18.3198,18.3479,177421.1649
2009-12-16 15:20:00,32.69,32.7,32.53,32.53,256649.08540006733,18.3479,18.3535,18.2581,18.2581,256649.0854
2009-12-16 15:30:00,32.54,32.66,32.51,32.64,233643.8110200875,18.2637,18.331,18.2468,18.3198,233643.811
2009-12-16 15:40:00,32.64,32.64,32.54,32.59,274941.0840534171,18.3198,18.3198,18.2637,18.2917,274941.0841
2009-12-16 15:50:00,32.6,32.62,32.58,32.6,444394.5685108293,18.2973,18.3086,18.2861,18.2973,444394.5685
2009-12-17 09:30:00,32.17,32.29,32.03,32.08,297946.3584333969,18.056,18.1233,17.9774,18.0055,297946.3584
2009-12-17 09:40:00,32.09,32.37,32.07,32.19,176635.61889799123,18.0111,18.1682,17.9999,18.0672,176635.6189
2009-12-17 09:50:00,32.2,32.2,32.02,32.1,157445.85343956907,18.0728,18.0728,17.9718,18.0167,157445.8534
2009-12-17 10:00:00,32.1,32.23,32.01,32.08,110313.096173269,18.0167,18.0897,17.9662,18.0055,110313.0962
2009-12-17 10:10:00,32.09,32.12,31.97,31.99,78779.03714510155,18.0111,18.0279,17.9437,17.955,78779.0371
2009-12-17 10:20:00,31.99,32.1,31.99,32.0,130625.07013803165,17.955,18.0167,17.955,17.9606,130625.0701
2009-12-17 10:30:00,32.0,32.11,31.95,32.08,132869.4871507126,17.9606,18.0223,17.9325,18.0055,132869.4872
2009-12-17 10:40:00,32.09,32.13,32.05,32.12,72831.33206149703,18.0111,18.0335,17.9886,18.0279,72831.3321
2009-12-17 10:50:00,32.13,32.25,32.12,32.12,118841.88082145662,18.0335,18.1009,18.0279,18.0279,118841.8808
2009-12-17 11:00:00,32.12,32.2,32.08,32.1,123106.27314555044,18.0279,18.0728,18.0055,18.0167,123106.2731
2009-12-17 11:10:00,32.09,32.19,32.09,32.17,72270.22780832679,18.0111,18.0672,18.0111,18.056,72270.2278
2009-12-17 11:20:00,32.17,32.22,32.15,32.2,106834.24980361352,18.056,18.0841,18.0448,18.0728,106834.2498
2009-12-17 11:30:00,32.2,32.2,32.05,32.08,100662.10301874088,18.0728,18.0728,17.9886,18.0055,100662.103
2009-12-17 11:40:00,32.07,32.09,31.96,32.05,72045.78610705868,17.9999,18.0111,17.9381,17.9886,72045.7861
2009-12-17 11:50:00,32.04,32.07,31.99,32.06,74065.76141847155,17.983,17.9999,17.955,17.9943,74065.7614
2009-12-17 12:00:00,32.06,32.08,32.0,32.01,71484.68185388845,17.9943,18.0055,17.9606,17.9662,71484.6819
2009-12-17 12:10:00,32.01,32.02,31.99,32.0,58242.62147907081,17.9662,17.9718,17.955,17.9606,58242.6215
2009-12-17 12:20:00,32.0,32.0,31.94,31.98,49938.27853215127,17.9606,17.9606,17.9269,17.9494,49938.2785
2009-12-17 12:30:00,31.98,32.02,31.97,31.98,63180.33890696892,17.9494,17.9718,17.9437,17.9494,63180.3389
2009-12-17 12:40:00,31.99,31.99,31.88,31.88,80574.57075524631,17.955,17.955,17.8932,17.8932,80574.5708
2009-12-17 12:50:00,31.89,31.95,31.88,31.95,68118.05633486701,17.8988,17.9325,17.8932,17.9325,68118.0563
2009-12-17 13:00:00,31.95,32.0,31.95,31.97,66995.84782852653,17.9325,17.9606,17.9325,17.9437,66995.8478
2009-12-17 13:10:00,31.95,31.99,31.95,31.95,60935.92189428795,17.9325,17.955,17.9325,17.9325,60935.9219
2009-12-17 13:20:00,31.95,31.97,31.94,31.95,52743.79979800247,17.9325,17.9437,17.9269,17.9325,52743.7998
2009-12-17 13:30:00,31.95,31.95,31.91,31.94,86971.15924138704,17.9325,17.9325,17.9101,17.9269,86971.1592
2009-12-17 13:40:00,31.94,31.95,31.81,31.81,86634.4966894849,17.9269,17.9325,17.8539,17.8539,86634.4967
2009-12-17 13:50:00,31.81,31.89,31.78,31.87,92918.86432499158,17.8539,17.8988,17.8371,17.8876,92918.8643
2009-12-17 14:00:00,31.87,31.89,31.86,31.86,62170.35125126248,17.8876,17.8988,17.882,17.882,62170.3513
2009-12-17 14:10:00,31.86,31.87,31.78,31.79,98081.02345415778,17.882,17.8876,17.8371,17.8427,98081.0235
2009-12-17 14:20:00,31.79,31.8,31.77,31.78,90001.12220850633,17.8427,17.8483,17.8315,17.8371,90001.1222
2009-12-17 14:30:00,31.77,31.92,31.77,31.92,96622.15239591515,17.8315,17.9157,17.8315,17.9157,96622.1524
2009-12-17 14:40:00,31.91,31.92,31.87,31.87,124789.58590506116,17.9101,17.9157,17.8876,17.8876,124789.5859
2009-12-17 14:50:00,31.88,31.92,31.85,31.89,75636.85332734822,17.8932,17.9157,17.8764,17.8988,75636.8533
2009-12-17 15:00:00,31.88,31.94,31.87,31.93,85512.28818314442,17.8932,17.9269,17.8876,17.9213,85512.2882
2009-12-17 15:10:00,31.94,31.94,31.83,31.86,138929.41308495117,17.9269,17.9269,17.8652,17.882,138929.4131
2009-12-17 15:20:00,31.85,31.86,31.79,31.79,134328.3582089552,17.8764,17.882,17.8427,17.8427,134328.3582
2009-12-17 15:30:00,31.79,31.88,31.78,31.87,285040.9606104814,17.8427,17.8932,17.8371,17.8876,285040.9606
2009-12-17 15:40:00,31.87,31.9,31.72,31.73,449220.0650880933,17.8876,17.9045,17.8034,17.809,449220.0651
2009-12-17 15:50:00,31.73,31.81,31.69,31.71,684659.4097183256,17.809,17.8539,17.7866,17.7978,684659.4097
2009-12-18 09:30:00,32.09,32.23,31.71,31.88,1451688.9238020424,18.0111,18.0897,17.7978,17.8932,1451688.9238
2009-12-18 09:40:00,31.88,31.97,31.79,31.81,95275.50218830658,17.8932,17.9437,17.8427,17.8539,95275.5022
2009-12-18 09:50:00,31.8,31.91,31.77,31.81,64078.105712041295,17.8483,17.9101,17.8315,17.8539,64078.1057
2009-12-18 10:00:00,31.81,31.84,31.74,31.75,113791.94254292447,17.8539,17.8708,17.8146,17.8203,113791.9425
2009-12-18 10:10:00,31.76,31.81,31.63,31.64,121871.8437885759,17.8259,17.8539,17.7529,17.7585,121871.8438
2009-12-18 10:20:00,31.63,31.69,31.55,31.64,99876.55706430254,17.7529,17.7866,17.708,17.7585,99876.5571
2009-12-18 10:30:00,31.63,31.64,31.5,31.55,91796.6558186511,17.7529,17.7585,17.6799,17.708,91796.6558
2009-12-18 10:40:00,31.55,31.6,31.47,31.55,72606.89036022892,17.708,17.7361,17.6631,17.708,72606.8904
2009-12-18 10:50:00,31.54,31.57,31.49,31.54,52519.35809673437,17.7024,17.7192,17.6743,17.7024,52519.3581
2009-12-18 11:00:00,31.53,31.55,31.46,31.53,81247.89585905061,17.6968,17.708,17.6575,17.6968,81247.8959
2009-12-18 11:10:00,31.54,31.56,31.48,31.55,112108.62978341377,17.7024,17.7136,17.6687,17.708,112108.6298
2009-12-18 11:20:00,31.54,31.55,31.47,31.49,49040.51172707889,17.7024,17.708,17.6631,17.6743,49040.5117
2009-12-18 11:30:00,31.5,31.52,31.45,31.46,39950.62282572102,17.6799,17.6912,17.6519,17.6575,39950.6228
2009-12-18 11:40:00,31.46,31.46,31.39,31.39,72494.66950959488,17.6575,17.6575,17.6182,17.6182,72494.6695
2009-12-18 11:50:00,31.39,31.41,31.25,31.33,141061.6092469981,17.6182,17.6294,17.5396,17.5845,141061.6092
2009-12-18 12:00:00,31.33,31.34,31.29,31.34,51733.81214229604,17.5845,17.5901,17.5621,17.5901,51733.8121
2009-12-18 12:10:00,31.34,31.46,31.32,31.43,88542.25115026372,17.5901,17.6575,17.5789,17.6407,88542.2512
2009-12-18 12:20:00,31.43,31.44,31.38,31.39,59925.934238581525,17.6407,17.6463,17.6126,17.6182,59925.9342
2009-12-18 12:30:00,31.39,31.44,31.38,31.43,49152.73257771294,17.6182,17.6463,17.6126,17.6407,49152.7326
2009-12-18 12:40:00,31.44,31.46,31.41,31.42,80799.01245651442,17.6463,17.6575,17.6294,17.635,80799.0125
2009-12-18 12:50:00,31.42,31.58,31.42,31.58,106609.8081023454,17.635,17.7248,17.635,17.7248,106609.8081
2009-12-18 13:00:00,31.57,31.73,31.57,31.73,94489.95623386824,17.7192,17.809,17.7192,17.809,94489.9562
2009-12-18 13:10:00,31.73,31.77,31.65,31.69,70250.25249691392,17.809,17.8315,17.7641,17.7866,70250.2525
2009-12-18 13:20:00,31.69,31.71,31.63,31.71,55885.9836157558,17.7866,17.7978,17.7529,17.7978,55885.9836
2009-12-18 13:30:00,31.71,31.71,31.54,31.54,98642.12770732802,17.7978,17.7978,17.7024,17.7024,98642.1277
2009-12-18 13:40:00,31.55,31.55,31.5,31.52,98529.90685669395,17.708,17.708,17.6799,17.6912,98529.9069
2009-12-18 13:50:00,31.52,31.53,31.46,31.46,65200.31421838177,17.6912,17.6968,17.6575,17.6575,65200.3142
2009-12-18 14:00:00,31.47,31.47,31.44,31.45,70362.47334754797,17.6631,17.6631,17.6463,17.6519,70362.4733
2009-12-18 14:10:00,31.46,31.46,31.43,31.44,76759.0618336887,17.6575,17.6575,17.6407,17.6463,76759.0618
2009-12-18 14:20:00,31.43,31.44,31.38,31.38,63517.001458871055,17.6407,17.6463,17.6126,17.6126,63517.0015
2009-12-18 14:30:00,31.38,31.39,31.37,31.38,64302.54741330939,17.6126,17.6182,17.607,17.6126,64302.5474
2009-12-18 14:40:00,31.39,31.47,31.38,31.45,82931.20861856133,17.6182,17.6631,17.6126,17.6519,82931.2086
2009-12-18 14:50:00,31.45,31.53,31.41,31.52,171249.01806755696,17.6519,17.6968,17.6294,17.6912,171249.0181
2009-12-18 15:00:00,31.53,31.53,31.49,31.49,177645.60655369767,17.6968,17.6968,17.6743,17.6743,177645.6066
2009-12-18 15:10:00,31.5,31.5,31.46,31.49,174503.42273594433,17.6799,17.6799,17.6575,17.6743,174503.4227
2009-12-18 15:20:00,31.49,31.5,31.43,31.44,299405.22949163953,17.6743,17.6799,17.6407,17.6463,299405.2295
2009-12-18 15:30:00,31.44,31.45,31.41,31.42,141286.05094826617,17.6463,17.6519,17.6294,17.635,141286.0509
2009-12-18 15:40:00,31.42,31.51,31.39,31.46,264616.7657950847,17.635,17.6856,17.6182,17.6575,264616.7658
2009-12-18 15:50:00,31.46,31.62,31.46,31.6,818202.2219728425,17.6575,17.7473,17.6575,17.7361,818202.222
2009-12-21 09:30:00,31.71,31.96,31.71,31.78,272135.5627875659,17.7978,17.9381,17.7978,17.8371,272135.5628
2009-12-21 09:40:00,31.78,31.83,31.7,31.75,151722.59005723262,17.8371,17.8652,17.7922,17.8203,151722.5901
2009-12-21 09:50:00,31.75,31.85,31.67,31.67,105038.71619346876,17.8203,17.8764,17.7754,17.7754,105038.7162
2009-12-21 10:00:00,31.67,31.72,31.63,31.72,171585.68061945908,17.7754,17.8034,17.7529,17.8034,171585.6806
2009-12-21 10:10:00,31.71,31.72,31.63,31.65,128605.09482661878,17.7978,17.8034,17.7529,17.7641,128605.0948
2009-12-21 10:20:00,31.66,31.68,31.61,31.62,121422.96038603972,17.7697,17.781,17.7417,17.7473,121422.9604
2009-12-21 10:30:00,31.62,31.65,31.59,31.64,170912.3555156548,17.7473,17.7641,17.7305,17.7585,170912.3555
2009-12-21 10:40:00,31.64,31.65,31.63,31.65,88654.47200089776,17.7585,17.7641,17.7529,17.7641,88654.472
2009-12-21 10:50:00,31.64,31.65,31.62,31.63,146784.8726293345,17.7585,17.7641,17.7473,17.7529,146784.8726
2009-12-21 11:00:00,31.63,31.63,31.61,31.62,108405.34171249018,17.7529,17.7529,17.7417,17.7473,108405.3417
2009-12-21 11:10:00,31.61,31.63,31.61,31.63,101110.98642127706,17.7417,17.7529,17.7417,17.7529,101110.9864
2009-12-21 11:20:00,31.63,31.63,31.51,31.52,70811.35675008416,17.7529,17.7529,17.6856,17.6912,70811.3568
2009-12-21 11:30:00,31.52,31.54,31.51,31.52,110761.97957580518,17.6912,17.7024,17.6856,17.6912,110761.9796
2009-12-21 11:40:00,31.53,31.53,31.45,31.46,138592.75053304902,17.6968,17.6968,17.6519,17.6575,138592.7505
2009-12-21 11:50:00,31.46,31.46,31.42,31.45,111547.52553024353,17.6575,17.6575,17.635,17.6519,111547.5255
2009-12-21 12:00:00,31.45,31.45,31.36,31.39,181685.55717652332,17.6519,17.6519,17.6014,17.6182,181685.5572
2009-12-21 12:10:00,31.39,31.43,31.37,31.41,239815.9578049601,17.6182,17.6407,17.607,17.6294,239815.9578
2009-12-21 12:20:00,31.41,31.59,31.4,31.55,204017.5064526989,17.6294,17.7305,17.6238,17.708,204017.5065
2009-12-21 12:30:00,31.56,31.62,31.55,31.61,206374.1443160139,17.7136,17.7473,17.708,17.7417,206374.1443
2009-12-21 12:40:00,31.62,31.63,31.61,31.61,200089.77668050723,17.7473,17.7529,17.7417,17.7417,200089.7767
2009-12-21 12:50:00,31.61,31.62,31.54,31.56,242284.8165189092,17.7417,17.7473,17.7024,17.7136,242284.8165
2009-12-21 13:00:00,31.56,31.59,31.54,31.56,67893.61463359892,17.7136,17.7305,17.7024,17.7136,67893.6146
2009-12-21 13:10:00,31.56,31.6,31.55,31.57,86410.05498821681,17.7136,17.7361,17.708,17.7192,86410.055
2009-12-21 13:20:00,31.58,31.59,31.56,31.58,56222.64616765795,17.7248,17.7305,17.7136,17.7248,56222.6462
2009-12-21 13:30:00,31.59,31.59,31.48,31.51,103130.96173268992,17.7305,17.7305,17.6687,17.6856,103130.9617
2009-12-21 13:40:00,31.52,31.55,31.46,31.47,104814.27449220064,17.6912,17.708,17.6575,17.6631,104814.2745
2009-12-21 13:50:00,31.47,31.5,31.43,31.45,166535.74234092692,17.6631,17.6799,17.6407,17.6519,166535.7423
2009-12-21 14:00:00,31.45,31.51,31.43,31.49,132757.26630007854,17.6519,17.6856,17.6407,17.6743,132757.2663
2009-12-21 14:10:00,31.49,31.57,31.49,31.54,108742.00426439232,17.6743,17.7192,17.6743,17.7024,108742.0043
2009-12-21 14:20:00,31.56,31.58,31.54,31.56,98642.12770732802,17.7136,17.7248,17.7024,17.7136,98642.1277
2009-12-21 14:30:00,31.56,31.57,31.53,31.56,48142.7449220065,17.7136,17.7192,17.6968,17.7136,48142.7449
2009-12-21 14:40:00,31.57,31.6,31.56,31.57,105712.04129727304,17.7192,17.7361,17.7136,17.7192,105712.0413
2009-12-21 14:50:00,31.57,31.59,31.54,31.54,87083.38009202109,17.7192,17.7305,17.7024,17.7024,87083.3801
2009-12-21 15:00:00,31.54,31.58,31.54,31.57,144989.33901918976,17.7024,17.7248,17.7024,17.7192,144989.339
2009-12-21 15:10:00,31.58,31.6,31.53,31.53,307821.7932891931,17.7248,17.7361,17.6968,17.6968,307821.7933
2009-12-21 15:20:00,31.53,31.58,31.51,31.54,128605.09482661878,17.6968,17.7248,17.6856,17.7024,128605.0948
2009-12-21 15:30:00,31.54,31.66,31.54,31.66,113679.72169229042,17.7024,17.7697,17.7024,17.7697,113679.7217
2009-12-21 15:40:00,31.65,31.68,31.64,31.67,167096.84659409718,17.7641,17.781,17.7585,17.7754,167096.8466
2009-12-21 15:50:00,31.67,31.68,31.63,31.66,279542.13892941305,17.7754,17.781,17.7529,17.7697,279542.1389
2009-12-22 09:30:00,31.81,31.92,31.68,31.88,244865.8960834923,17.8539,17.9157,17.781,17.8932,244865.8961
2009-12-22 09:40:00,31.87,31.89,31.79,31.81,162944.6751206374,17.8876,17.8988,17.8427,17.8539,162944.6751
2009-12-22 09:50:00,31.79,31.87,31.79,31.86,143081.58455841095,17.8427,17.8876,17.8427,17.882,143081.5846
2009-12-22 10:00:00,31.87,31.98,31.82,31.89,160363.5955560543,17.8876,17.9494,17.8596,17.8988,160363.5956
2009-12-22 10:10:00,31.9,31.93,31.86,31.91,106160.9246998092,17.9045,17.9213,17.882,17.9101,106160.9247
2009-12-22 10:20:00,31.91,31.91,31.82,31.83,100100.99876557064,17.9101,17.9101,17.8596,17.8652,100100.9988
2009-12-22 10:30:00,31.82,31.83,31.67,31.67,141847.15520143643,17.8596,17.8652,17.7754,17.7754,141847.1552
2009-12-22 10:40:00,31.67,31.67,31.56,31.56,150600.38155089214,17.7754,17.7754,17.7136,17.7136,150600.3816
2009-12-22 10:50:00,31.56,31.71,31.54,31.63,65761.41847155201,17.7136,17.7978,17.7024,17.7529,65761.4185
2009-12-22 11:00:00,31.63,31.69,31.62,31.68,103916.50768712828,17.7529,17.7866,17.7473,17.781,103916.5077
2009-12-22 11:10:00,31.68,31.73,31.65,31.71,94714.39793513634,17.781,17.809,17.7641,17.7978,94714.3979
2009-12-22 11:20:00,31.71,31.75,31.69,31.71,83043.42946919537,17.7978,17.8203,17.7866,17.7978,83043.4295
2009-12-22 11:30:00,31.71,31.71,31.63,31.63,63068.11805633486,17.7978,17.7978,17.7529,17.7529,63068.1181
2009-12-22 11:40:00,31.64,31.71,31.63,31.67,118954.10167209066,17.7585,17.7978,17.7529,17.7754,118954.1017
2009-12-22 11:50:00,31.68,31.72,31.64,31.71,57008.19212209628,17.781,17.8034,17.7585,17.7978,57008.1921
2009-12-22 12:00:00,31.72,31.79,31.72,31.79,51284.928739759845,17.8034,17.8427,17.8034,17.8427,51284.9287
2009-12-22 12:10:00,31.79,31.79,31.72,31.74,31534.05902816743,17.8427,17.8427,17.8034,17.8146,31534.059
2009-12-22 12:20:00,31.74,31.77,31.74,31.77,27269.666704073614,17.8146,17.8315,17.8146,17.8315,27269.6667
2009-12-22 12:30:00,31.77,31.81,31.76,31.79,52743.79979800247,17.8315,17.8539,17.8259,17.8427,52743.7998
2009-12-22 12:40:00,31.79,31.79,31.77,31.79,37369.54326113792,17.8427,17.8427,17.8315,17.8427,37369.5433
2009-12-22 12:50:00,31.78,31.79,31.75,31.77,65200.31421838177,17.8371,17.8427,17.8203,17.8315,65200.3142
2009-12-22 13:00:00,31.77,31.79,31.75,31.77,50948.2661878577,17.8315,17.8427,17.8203,17.8315,50948.2662
2009-12-22 13:10:00,31.77,31.81,31.77,31.79,40287.28537762316,17.8315,17.8539,17.8315,17.8427,40287.2854
2009-12-22 13:20:00,31.8,31.8,31.77,31.79,26820.783301537424,17.8483,17.8483,17.8315,17.8427,26820.7833
2009-12-22 13:30:00,31.79,31.8,31.75,31.79,64639.209965211536,17.8427,17.8483,17.8203,17.8427,64639.21
2009-12-22 13:40:00,31.79,31.81,31.76,31.78,68679.16058803725,17.8427,17.8539,17.8259,17.8371,68679.1606
2009-12-22 13:50:00,31.79,31.82,31.74,31.76,110088.6544720009,17.8427,17.8596,17.8146,17.8259,110088.6545
2009-12-22 14:00:00,31.75,31.78,31.71,31.72,100325.44046683871,17.8203,17.8371,17.7978,17.8034,100325.4405
2009-12-22 14:10:00,31.72,31.72,31.64,31.67,72382.44865896083,17.8034,17.8034,17.7585,17.7754,72382.4487
2009-12-22 14:20:00,31.67,31.67,31.6,31.63,89888.90135787228,17.7754,17.7754,17.7361,17.7529,89888.9014
2009-12-22 14:30:00,31.63,31.68,31.63,31.66,107170.91235551564,17.7529,17.781,17.7529,17.7697,107170.9124
2009-12-22 14:40:00,31.66,31.7,31.63,31.65,128829.53652788688,17.7697,17.7922,17.7529,17.7641,128829.5365
2009-12-22 14:50:00,31.65,31.66,31.63,31.63,56783.75042082819,17.7641,17.7697,17.7529,17.7529,56783.7504
2009-12-22 15:00:00,31.63,31.66,31.6,31.6,189877.6792728089,17.7529,17.7697,17.7361,17.7361,189877.6793
2009-12-22 15:10:00,31.6,31.7,31.6,31.63,325328.2459881045,17.7361,17.7922,17.7361,17.7529,325328.246
2009-12-22 15:20:00,31.63,31.67,31.61,31.63,170014.5887105824,17.7529,17.7754,17.7417,17.7529,170014.5887
2009-12-22 15:30:00,31.63,31.67,31.61,31.64,181012.2320727191,17.7529,17.7754,17.7417,17.7585,181012.2321
2009-12-22 15:40:00,31.65,31.71,31.65,31.69,518460.3299293008,17.7641,17.7978,17.7641,17.7866,518460.3299
2009-12-22 15:50:00,31.68,31.77,31.68,31.74,420042.6439232409,17.781,17.8315,17.781,17.8146,420042.6439
2009-12-23 09:30:00,31.86,31.99,31.63,31.78,147458.1977331388,17.882,17.955,17.7529,17.8371,147458.1977
2009-12-23 09:40:00,31.79,31.8,31.71,31.78,74851.30737290988,17.8427,17.8483,17.7978,17.8371,74851.3074
2009-12-23 09:50:00,31.77,31.8,31.72,31.77,81584.55841095276,17.8315,17.8483,17.8034,17.8315,81584.5584
2009-12-23 10:00:00,31.76,31.76,31.53,31.59,143306.02625967903,17.8259,17.8259,17.6968,17.7305,143306.0263
2009-12-23 10:10:00,31.59,31.64,31.54,31.58,65088.09336774772,17.7305,17.7585,17.7024,17.7248,65088.0934
2009-12-23 10:20:00,31.56,31.6,31.42,31.44,131073.95354056783,17.7136,17.7361,17.635,17.6463,131073.9535
2009-12-23 10:30:00,31.45,31.47,31.41,31.46,56447.08786892604,17.6519,17.6631,17.6294,17.6575,56447.0879
2009-12-23 10:40:00,31.46,31.48,31.4,31.41,47918.30322073841,17.6575,17.6687,17.6238,17.6294,47918.3032
2009-12-23 10:50:00,31.41,31.45,31.4,31.41,81921.22096285489,17.6294,17.6519,17.6238,17.6294,81921.221
2009-12-23 11:00:00,31.42,31.42,31.37,31.39,64975.87251711368,17.635,17.635,17.607,17.6182,64975.8725
2009-12-23 11:10:00,31.39,31.42,31.36,31.37,47693.86151947032,17.6182,17.635,17.6014,17.607,47693.8615
2009-12-23 11:20:00,31.38,31.45,31.37,31.38,74626.86567164179,17.6126,17.6519,17.607,17.6126,74626.8657
2009-12-23 11:30:00,31.38,31.52,31.38,31.52,107283.1332061497,17.6126,17.6912,17.6126,17.6912,107283.1332
2009-12-23 11:40:00,31.52,31.57,31.49,31.5,58915.9465828751,17.6912,17.7192,17.6743,17.6799,58915.9466
2009-12-23 11:50:00,31.49,31.58,31.48,31.57,36359.55560543149,17.6743,17.7248,17.6687,17.7192,36359.5556
2009-12-23 12:00:00,31.57,31.61,31.54,31.6,61497.02614745819,17.7192,17.7417,17.7024,17.7361,61497.0261
2009-12-23 12:10:00,31.6,31.63,31.6,31.61,36247.33475479744,17.7361,17.7529,17.7361,17.7417,36247.3348
2009-12-23 12:20:00,31.62,31.64,31.61,31.62,36359.55560543149,17.7473,17.7585,17.7417,17.7473,36359.5556
2009-12-23 12:30:00,31.62,31.64,31.6,31.63,28504.09606104814,17.7473,17.7585,17.7361,17.7529,28504.0961
2009-12-23 12:40:00,31.63,31.67,31.63,31.67,86858.938390753,17.7529,17.7754,17.7529,17.7754,86858.9384
2009-12-23 12:50:00,31.67,31.74,31.67,31.71,38155.08921557625,17.7754,17.8146,17.7754,17.7978,38155.0892
2009-12-23 13:00:00,31.71,31.71,31.63,31.63,65088.09336774772,17.7978,17.7978,17.7529,17.7529,65088.0934
2009-12-23 13:10:00,31.63,31.67,31.62,31.64,49264.95342834698,17.7529,17.7754,17.7473,17.7585,49264.9534
2009-12-23 13:20:00,31.64,31.66,31.63,31.64,39950.62282572102,17.7585,17.7697,17.7529,17.7585,39950.6228
2009-12-23 13:30:00,31.65,31.68,31.63,31.68,44327.23600044888,17.7641,17.781,17.7529,17.781,44327.236
2009-12-23 13:40:00,31.69,31.69,31.64,31.64,54763.77510941533,17.7866,17.7866,17.7585,17.7585,54763.7751
2009-12-23 13:50:00,31.65,31.66,31.64,31.65,44888.34025361912,17.7641,17.7697,17.7585,17.7641,44888.3403
2009-12-23 14:00:00,31.66,31.67,31.64,31.66,42531.70239030412,17.7697,17.7754,17.7585,17.7697,42531.7024
2009-12-23 14:10:00,31.66,31.69,31.63,31.67,72831.33206149703,17.7697,17.7866,17.7529,17.7754,72831.3321
2009-12-23 14:20:00,31.68,31.68,31.64,31.67,54090.45000561104,17.781,17.781,17.7585,17.7754,54090.45
2009-12-23 14:30:00,31.67,31.71,31.64,31.7,42643.923240938166,17.7754,17.7978,17.7585,17.7922,42643.9232
2009-12-23 14:40:00,31.7,31.72,31.68,31.72,35125.12624845696,17.7922,17.8034,17.781,17.8034,35125.1262
2009-12-23 14:50:00,31.71,31.72,31.67,31.69,85175.62563124228,17.7978,17.8034,17.7754,17.7866,85175.6256
2009-12-23 15:00:00,31.69,31.69,31.62,31.63,97183.2566490854,17.7866,17.7866,17.7473,17.7529,97183.2566
2009-12-23 15:10:00,31.63,31.64,31.61,31.62,56447.08786892604,17.7529,17.7585,17.7417,17.7473,56447.0879
2009-12-23 15:20:00,31.61,31.63,31.58,31.59,80574.57075524631,17.7417,17.7529,17.7248,17.7305,80574.5708
2009-12-23 15:30:00,31.58,31.63,31.55,31.63,124452.923353159,17.7248,17.7529,17.708,17.7529,124452.9234
2009-12-23 15:40:00,31.63,31.65,31.59,31.59,118954.10167209066,17.7529,17.7641,17.7305,17.7305,118954.1017
2009-12-23 15:50:00,31.59,31.65,31.57,31.6,248008.07990124563,17.7305,17.7641,17.7192,17.7361,248008.0799
2009-12-24 09:30:00,31.62,31.79,31.54,31.6,131747.27864437213,17.7473,17.8427,17.7024,17.7361,131747.2786
2009-12-24 09:40:00,31.6,31.63,31.54,31.54,40736.16878015935,17.7361,17.7529,17.7024,17.7024,40736.1688
2009-12-24 09:50:00,31.54,31.54,31.48,31.52,90450.00561104252,17.7024,17.7024,17.6687,17.6912,90450.0056
2009-12-24 10:00:00,31.51,31.56,31.51,31.52,92133.31837055324,17.6856,17.7136,17.6856,17.6912,92133.3184
2009-12-24 10:10:00,31.53,31.53,31.35,31.42,165413.53383458644,17.6968,17.6968,17.5958,17.635,165413.5338
2009-12-24 10:20:00,31.42,31.44,31.38,31.4,69464.70654247559,17.635,17.6463,17.6126,17.6238,69464.7065
2009-12-24 10:30:00,31.4,31.42,31.37,31.39,40175.06452698911,17.6238,17.635,17.607,17.6182,40175.0645
2009-12-24 10:40:00,31.38,31.43,31.38,31.39,93031.08517562565,17.6126,17.6407,17.6126,17.6182,93031.0852
2009-12-24 10:50:00,31.39,31.41,31.36,31.37,64302.54741330939,17.6182,17.6294,17.6014,17.607,64302.5474
2009-12-24 11:00:00,31.37,31.37,31.32,31.32,72606.89036022892,17.607,17.607,17.5789,17.5789,72606.8904
2009-12-24 11:10:00,31.32,31.35,31.31,31.32,151947.03175850073,17.5789,17.5958,17.5733,17.5789,151947.0318
2009-12-24 11:20:00,31.32,31.37,31.31,31.34,73392.43631466725,17.5789,17.607,17.5733,17.5901,73392.4363
2009-12-24 11:30:00,31.33,31.37,31.32,31.34,56559.30871956009,17.5845,17.607,17.5789,17.5901,56559.3087
2009-12-24 11:40:00,31.34,31.41,31.33,31.4,29962.967119290763,17.5901,17.6294,17.5845,17.6238,29962.9671
2009-12-24 11:50:00,31.41,31.45,31.39,31.39,45449.44450678936,17.6294,17.6519,17.6182,17.6182,45449.4445
2009-12-24 12:00:00,31.38,31.41,31.35,31.38,47020.53641566603,17.6126,17.6294,17.5958,17.6126,47020.5364
2009-12-24 12:10:00,31.38,31.41,31.38,31.39,33329.5926383122,17.6126,17.6294,17.6126,17.6182,33329.5926
2009-12-24 12:20:00,31.38,31.4,31.36,31.4,100662.10301874088,17.6126,17.6238,17.6014,17.6238,100662.103
2009-12-24 12:30:00,31.4,31.46,31.39,31.45,79452.36224890585,17.6238,17.6575,17.6182,17.6519,79452.3622
2009-12-24 12:40:00,31.45,31.5,31.44,31.49,102008.75322634944,17.6519,17.6799,17.6463,17.6743,102008.7532
2009-12-24 12:50:00,31.49,31.54,31.48,31.52,226461.6765795085,17.6743,17.7024,17.6687,17.6912,226461.6766
2009-12-28 09:30:00,31.81,31.81,31.56,31.77,137919.42542924476,17.8539,17.8539,17.7136,17.8315,137919.4254
2009-12-28 09:40:00,31.77,31.78,31.7,31.71,99315.4528111323,17.8315,17.8371,17.7922,17.7978,99315.4528
2009-12-28 09:50:00,31.7,31.71,31.63,31.63,117046.34721131186,17.7922,17.7978,17.7529,17.7529,117046.3472
2009-12-28 10:00:00,31.63,31.64,31.59,31.61,81809.00011222085,17.7529,17.7585,17.7305,17.7417,81809.0001
2009-12-28 10:10:00,31.62,31.64,31.52,31.54,62843.67635506677,17.7473,17.7585,17.6912,17.7024,62843.6764
2009-12-28 10:20:00,31.54,31.55,31.48,31.48,58691.504881607,17.7024,17.708,17.6687,17.6687,58691.5049
2009-12-28 10:30:00,31.48,31.49,31.43,31.44,25810.795645831,17.6687,17.6743,17.6407,17.6463,25810.7956
2009-12-28 10:40:00,31.43,31.46,31.38,31.4,51621.59129166199,17.6407,17.6575,17.6126,17.6238,51621.5913
2009-12-28 10:50:00,31.4,31.45,31.39,31.45,37032.880709235775,17.6238,17.6519,17.6182,17.6519,37032.8807
2009-12-28 11:00:00,31.45,31.46,31.43,31.46,60935.92189428795,17.6519,17.6575,17.6407,17.6575,60935.9219
2009-12-28 11:10:00,31.46,31.46,31.43,31.46,54314.891706879134,17.6575,17.6575,17.6407,17.6575,54314.8917
2009-12-28 11:20:00,31.46,31.46,31.42,31.46,42082.818987767925,17.6575,17.6575,17.635,17.6575,42082.819
2009-12-28 11:30:00,31.46,31.46,31.44,31.44,22331.94927617552,17.6575,17.6575,17.6463,17.6463,22331.9493
2009-12-28 11:40:00,31.44,31.46,31.43,31.46,32319.604982605768,17.6463,17.6575,17.6407,17.6575,32319.605
2009-12-28 11:50:00,31.46,31.5,31.46,31.49,70923.57760071821,17.6575,17.6799,17.6575,17.6743,70923.5776
2009-12-28 12:00:00,31.47,31.48,31.42,31.45,25474.13309392885,17.6631,17.6687,17.635,17.6519,25474.1331
2009-12-28 12:10:00,31.45,31.64,31.44,31.45,37369.54326113792,17.6519,17.7585,17.6463,17.6519,37369.5433
2009-12-28 12:20:00,31.45,31.46,31.44,31.46,16272.02334193693,17.6519,17.6575,17.6463,17.6575,16272.0233
2009-12-28 12:30:00,31.46,31.46,31.44,31.44,22780.832678711704,17.6575,17.6575,17.6463,17.6463,22780.8327
2009-12-28 12:40:00,31.44,31.45,31.42,31.44,28391.87521041409,17.6463,17.6519,17.635,17.6463,28391.8752
2009-12-28 12:50:00,31.44,31.46,31.43,31.46,35349.56794972506,17.6463,17.6575,17.6407,17.6575,35349.5679
2009-12-28 13:00:00,31.46,31.46,31.4,31.4,81809.00011222085,17.6575,17.6575,17.6238,17.6238,81809.0001
2009-12-28 13:10:00,31.41,31.43,31.4,31.42,36471.776456065534,17.6294,17.6407,17.6238,17.635,36471.7765
2009-12-28 13:20:00,31.43,31.43,31.38,31.38,48254.96577264056,17.6407,17.6407,17.6126,17.6126,48254.9658
2009-12-28 13:30:00,31.38,31.41,31.37,31.38,35686.2305016272,17.6126,17.6294,17.607,17.6126,35686.2305
2009-12-28 13:40:00,31.38,31.38,31.37,31.38,61384.80529682415,17.6126,17.6126,17.607,17.6126,61384.8053
2009-12-28 13:50:00,31.38,31.41,31.38,31.39,33666.25519021434,17.6126,17.6294,17.6126,17.6182,33666.2552
2009-12-28 14:00:00,31.38,31.38,31.29,31.29,83941.19627426776,17.6126,17.6126,17.5621,17.5621,83941.1963
2009-12-28 14:10:00,31.29,31.34,31.25,31.28,106834.24980361352,17.5621,17.5901,17.5396,17.5565,106834.2498
2009-12-28 14:20:00,31.28,31.29,31.25,31.26,53978.229154976994,17.5565,17.5621,17.5396,17.5452,53978.2292
2009-12-28 14:30:00,31.25,31.26,31.24,31.24,66546.96442599034,17.5396,17.5452,17.534,17.534,66546.9644
2009-12-28 14:40:00,31.24,31.26,31.21,31.24,99652.11536303443,17.534,17.5452,17.5172,17.534,99652.1154
2009-12-28 14:50:00,31.24,31.24,31.22,31.22,86522.27583885085,17.534,17.534,17.5228,17.5228,86522.2758
2009-12-28 15:00:00,31.22,31.22,31.18,31.2,141398.27179890024,17.5228,17.5228,17.5003,17.5116,141398.2718
2009-12-28 15:10:00,31.2,31.22,31.2,31.2,57232.63382336438,17.5116,17.5228,17.5116,17.5116,57232.6338
2009-12-28 15:20:00,31.21,31.22,31.17,31.17,188531.0290652003,17.5172,17.5228,17.4947,17.4947,188531.0291
2009-12-28 15:30:00,31.18,31.24,31.17,31.22,183929.9741892044,17.5003,17.534,17.4947,17.5228,183929.9742
2009-12-28 15:40:00,31.22,31.23,31.18,31.21,317921.6698462574,17.5228,17.5284,17.5003,17.5172,317921.6698
2009-12-28 15:50:00,31.21,31.3,31.2,31.29,380204.24194815394,17.5172,17.5677,17.5116,17.5621,380204.2419
2009-12-29 09:30:00,31.48,31.62,31.41,31.5,130737.29098866569,17.6687,17.7473,17.6294,17.6799,130737.291
2009-12-29 09:40:00,31.5,31.5,31.35,31.42,90674.44731231064,17.6799,17.6799,17.5958,17.635,90674.4473
2009-12-29 09:50:00,31.42,31.44,31.35,31.41,63629.2223095051,17.635,17.6463,17.5958,17.6294,63629.2223
2009-12-29 10:00:00,31.42,31.42,31.27,31.29,99315.4528111323,17.635,17.635,17.5509,17.5621,99315.4528
2009-12-29 10:10:00,31.3,31.44,31.3,31.4,238132.64504544943,17.5677,17.6463,17.5677,17.6238,238132.645
2009-12-29 10:20:00,31.4,31.4,31.32,31.36,61609.24699809224,17.6238,17.6238,17.5789,17.6014,61609.247
2009-12-29 10:30:00,31.37,31.39,31.33,31.38,76310.1784311525,17.607,17.6182,17.5845,17.6126,76310.1784
2009-12-29 10:40:00,31.38,31.42,31.33,31.37,196723.1511614858,17.6126,17.635,17.5845,17.607,196723.1512
2009-12-29 10:50:00,31.37,31.39,31.36,31.38,32992.93008641005,17.607,17.6182,17.6014,17.6126,32992.9301
2009-12-29 11:00:00,31.38,31.41,31.35,31.38,129951.74503422737,17.6126,17.6294,17.5958,17.6126,129951.745
2009-12-29 11:10:00,31.38,31.42,31.37,31.41,596117.1585680619,17.6126,17.635,17.607,17.6294,596117.1586
2009-12-29 11:20:00,31.42,31.45,31.38,31.42,80350.12905397822,17.635,17.6519,17.6126,17.635,80350.1291
2009-12-29 11:30:00,31.43,31.51,31.41,31.5,79789.02480080798,17.6407,17.6856,17.6294,17.6799,79789.0248
2009-12-29 11:40:00,31.49,31.54,31.49,31.52,42868.36494220626,17.6743,17.7024,17.6743,17.6912,42868.3649
2009-12-29 11:50:00,31.53,31.56,31.51,31.55,52070.47469419818,17.6968,17.7136,17.6856,17.708,52070.4747
2009-12-29 12:00:00,31.55,31.62,31.55,31.61,67108.06867916058,17.708,17.7473,17.708,17.7417,67108.0687
2009-12-29 12:10:00,31.62,31.62,31.57,31.57,98866.56940859611,17.7473,17.7473,17.7192,17.7192,98866.5694
2009-12-29 12:20:00,31.58,31.6,31.53,31.58,73504.65716530131,17.7248,17.7361,17.6968,17.7248,73504.6572
2009-12-29 12:30:00,31.57,31.57,31.54,31.56,29962.967119290763,17.7192,17.7192,17.7024,17.7136,29962.9671
2009-12-29 12:40:00,31.56,31.59,31.55,31.56,49489.39512961508,17.7136,17.7305,17.708,17.7136,49489.3951
2009-12-29 12:50:00,31.56,31.57,31.54,31.54,42082.818987767925,17.7136,17.7192,17.7024,17.7024,42082.819
2009-12-29 13:00:00,31.54,31.59,31.53,31.59,45000.56110425317,17.7024,17.7305,17.6968,17.7305,45000.5611
2009-12-29 13:10:00,31.59,31.6,31.56,31.57,64975.87251711368,17.7305,17.7361,17.7136,17.7192,64975.8725
2009-12-29 13:20:00,31.56,31.57,31.47,31.49,102008.75322634944,17.7136,17.7192,17.6631,17.6743,102008.7532
2009-12-29 13:30:00,31.48,31.49,31.46,31.48,85736.72988441252,17.6687,17.6743,17.6575,17.6687,85736.7299
2009-12-29 13:40:00,31.49,31.52,31.46,31.48,93255.52687689372,17.6743,17.6912,17.6575,17.6687,93255.5269
2009-12-29 13:50:00,31.48,31.54,31.48,31.48,57008.19212209628,17.6687,17.7024,17.6687,17.6687,57008.1921
2009-12-29 14:00:00,31.49,31.49,31.42,31.44,80574.57075524631,17.6743,17.6743,17.635,17.6463,80574.5708
2009-12-29 14:10:00,31.43,31.46,31.41,31.42,84502.300527438,17.6407,17.6575,17.6294,17.635,84502.3005
2009-12-29 14:20:00,31.42,31.48,31.41,31.45,61272.5844461901,17.635,17.6687,17.6294,17.6519,61272.5844
2009-12-29 14:30:00,31.44,31.45,31.43,31.44,101110.98642127706,17.6463,17.6519,17.6407,17.6463,101110.9864
2009-12-29 14:40:00,31.43,31.48,31.41,31.48,120861.85613286948,17.6407,17.6687,17.6294,17.6687,120861.8561
2009-12-29 14:50:00,31.48,31.48,31.45,31.46,69689.14824374368,17.6687,17.6687,17.6519,17.6575,69689.1482
2009-12-29 15:00:00,31.46,31.52,31.46,31.48,85624.50903377848,17.6575,17.6912,17.6575,17.6687,85624.509
2009-12-29 15:10:00,31.48,31.49,31.46,31.48,69352.48569184155,17.6687,17.6743,17.6575,17.6687,69352.4857
2009-12-29 15:20:00,31.48,31.53,31.46,31.52,97295.47749971945,17.6687,17.6968,17.6575,17.6912,97295.4775
2009-12-29 15:30:00,31.51,31.52,31.44,31.46,83043.42946919537,17.6856,17.6912,17.6463,17.6575,83043.4295
2009-12-29 15:40:00,31.46,31.48,31.45,31.46,178431.152508136,17.6575,17.6687,17.6519,17.6575,178431.1525
2009-12-29 15:50:00,31.46,31.46,31.41,31.41,448771.1816855571,17.6575,17.6575,17.6294,17.6294,448771.1817
2009-12-30 09:30:00,31.17,31.3,31.1,31.29,93367.74772752776,17.4947,17.5677,17.4554,17.5621,93367.7477
2009-12-30 09:40:00,31.29,31.41,31.24,31.36,131747.27864437213,17.5621,17.6294,17.534,17.6014,131747.2786
2009-12-30 09:50:00,31.36,31.44,31.33,31.43,65312.53506901582,17.6014,17.6463,17.5845,17.6407,65312.5351
2009-12-30 10:00:00,31.42,31.54,31.4,31.47,73055.77376276512,17.635,17.7024,17.6238,17.6631,73055.7738
2009-12-30 10:10:00,31.49,31.49,31.43,31.44,26596.34160026933,17.6743,17.6743,17.6407,17.6463,26596.3416
2009-12-30 10:20:00,31.44,31.46,31.41,31.43,27494.10840534171,17.6463,17.6575,17.6294,17.6407,27494.1084
2009-12-30 10:30:00,31.43,31.46,31.41,31.41,27606.32925597576,17.6407,17.6575,17.6294,17.6294,27606.3293
2009-12-30 10:40:00,31.42,31.49,31.39,31.47,31646.27987880148,17.635,17.6743,17.6182,17.6631,31646.2799
2009-12-30 10:50:00,31.48,31.49,31.45,31.46,26820.783301537424,17.6687,17.6743,17.6519,17.6575,26820.7833
2009-12-30 11:00:00,31.46,31.52,31.46,31.5,54539.33340814723,17.6575,17.6912,17.6575,17.6799,54539.3334
2009-12-30 11:10:00,31.5,31.52,31.46,31.46,29177.42116485243,17.6799,17.6912,17.6575,17.6575,29177.4212
2009-12-30 11:20:00,31.46,31.46,31.43,31.43,47806.08237010436,17.6575,17.6575,17.6407,17.6407,47806.0824
2009-12-30 11:30:00,31.43,31.51,31.39,31.48,270003.366625519,17.6407,17.6856,17.6182,17.6687,270003.3666
2009-12-30 11:40:00,31.49,31.49,31.41,31.49,78217.93289193131,17.6743,17.6743,17.6294,17.6743,78217.9329
2009-12-30 11:50:00,31.49,31.51,31.45,31.48,37818.42666367411,17.6743,17.6856,17.6519,17.6687,37818.4267
2009-12-30 12:00:00,31.47,31.52,31.47,31.49,30187.40882055886,17.6631,17.6912,17.6631,17.6743,30187.4088
2009-12-30 12:10:00,31.49,31.51,31.46,31.49,28279.654359780045,17.6743,17.6856,17.6575,17.6743,28279.6544
2009-12-30 12:20:00,31.49,31.49,31.47,31.48,20985.29906856694,17.6743,17.6743,17.6631,17.6687,20985.2991
2009-12-30 12:30:00,31.49,31.49,31.47,31.47,55661.54191448771,17.6743,17.6743,17.6631,17.6631,55661.5419
2009-12-30 12:40:00,31.47,31.48,31.44,31.44,19189.76545842217,17.6631,17.6687,17.6463,17.6463,19189.7655
2009-12-30 12:50:00,31.43,31.47,31.41,31.46,40623.9479295253,17.6407,17.6631,17.6294,17.6575,40623.9479
2009-12-30 13:00:00,31.46,31.5,31.46,31.47,33217.37178767815,17.6575,17.6799,17.6575,17.6631,33217.3718
2009-12-30 13:10:00,31.46,31.46,31.41,31.44,64863.65166647963,17.6575,17.6575,17.6294,17.6463,64863.6517
2009-12-30 13:20:00,31.44,31.46,31.44,31.44,45000.56110425317,17.6463,17.6575,17.6463,17.6463,45000.5611
2009-12-30 13:30:00,31.45,31.45,31.42,31.42,64078.105712041295,17.6519,17.6519,17.635,17.635,64078.1057
2009-12-30 13:40:00,31.42,31.46,31.42,31.46,29514.08371675457,17.635,17.6575,17.635,17.6575,29514.0837
2009-12-30 13:50:00,31.46,31.47,31.46,31.46,38716.19346874649,17.6575,17.6631,17.6575,17.6575,38716.1935
2009-12-30 14:00:00,31.47,31.48,31.43,31.47,103243.18258332396,17.6631,17.6687,17.6407,17.6631,103243.1826
2009-12-30 14:10:00,31.47,31.48,31.46,31.46,34900.68454718887,17.6631,17.6687,17.6575,17.6575,34900.6845
2009-12-30 14:20:00,31.47,31.47,31.45,31.45,47357.19896756817,17.6631,17.6631,17.6519,17.6519,47357.199
2009-12-30 14:30:00,31.46,31.48,31.45,31.46,70586.91504881607,17.6575,17.6687,17.6519,17.6575,70586.915
2009-12-30 14:40:00,31.46,31.48,31.46,31.47,33441.813488946245,17.6575,17.6687,17.6575,17.6631,33441.8135
2009-12-30 14:50:00,31.48,31.51,31.47,31.5,63292.55975760296,17.6687,17.6856,17.6631,17.6799,63292.5598
2009-12-30 15:00:00,31.5,31.51,31.48,31.5,109078.66681629446,17.6799,17.6856,17.6687,17.6799,109078.6668
2009-12-30 15:10:00,31.49,31.53,31.49,31.53,62843.67635506677,17.6743,17.6968,17.6743,17.6968,62843.6764
2009-12-30 15:20:00,31.53,31.54,31.51,31.54,92806.64347435754,17.6968,17.7024,17.6856,17.7024,92806.6435
2009-12-30 15:30:00,31.53,31.59,31.51,31.51,78779.03714510155,17.6968,17.7305,17.6856,17.6856,78779.0371
2009-12-30 15:40:00,31.52,31.6,31.51,31.6,108629.78341375828,17.6912,17.7361,17.6856,17.7361,108629.7834
2009-12-30 15:50:00,31.59,31.6,31.57,31.57,152844.7985635731,17.7305,17.7361,17.7192,17.7192,152844.7986
2009-12-31 09:30:00,31.6,31.76,31.59,31.68,53529.3457524408,17.7361,17.8259,17.7305,17.781,53529.3458
2009-12-31 09:40:00,31.68,31.72,31.62,31.68,43990.57344854674,17.781,17.8034,17.7473,17.781,43990.5734
2009-12-31 09:50:00,31.68,31.74,31.63,31.63,35574.00965099315,17.781,17.8146,17.7529,17.7529,35574.0097
2009-12-31 10:00:00,31.63,31.7,31.62,31.69,47244.97811693412,17.7529,17.7922,17.7473,17.7866,47244.9781
2009-12-31 10:10:00,31.68,31.69,31.64,31.64,49489.39512961508,17.781,17.7866,17.7585,17.7585,49489.3951
2009-12-31 10:20:00,31.64,31.7,31.64,31.69,34002.917742116486,17.7585,17.7922,17.7585,17.7866,34002.9177
2009-12-31 10:30:00,31.68,31.71,31.64,31.66,58915.9465828751,17.781,17.7978,17.7585,17.7697,58915.9466
2009-12-31 10:40:00,31.67,31.72,31.66,31.71,31309.617326899337,17.7754,17.8034,17.7697,17.7978,31309.6173
2009-12-31 10:50:00,31.71,31.71,31.69,31.69,21546.403321737176,17.7978,17.7978,17.7866,17.7866,21546.4033
2009-12-31 11:00:00,31.69,31.7,31.67,31.69,38940.63517001459,17.7866,17.7922,17.7754,17.7866,38940.6352
2009-12-31 11:10:00,31.68,31.7,31.68,31.69,42643.923240938166,17.781,17.7922,17.781,17.7866,42643.9232
2009-12-31 11:20:00,31.68,31.71,31.67,31.7,68454.71888676916,17.781,17.7978,17.7754,17.7922,68454.7189
2009-12-31 11:30:00,31.7,31.71,31.6,31.62,153630.34451801144,17.7922,17.7978,17.7361,17.7473,153630.3445
2009-12-31 11:40:00,31.62,31.65,31.61,31.63,97519.91920098754,17.7473,17.7641,17.7417,17.7529,97519.9192
2009-12-31 11:50:00,31.64,31.66,31.63,31.64,66098.08102345416,17.7585,17.7697,17.7529,17.7585,66098.081
2009-12-31 12:00:00,31.64,31.71,31.64,31.67,72943.55291213107,17.7585,17.7978,17.7585,17.7754,72943.5529
2009-12-31 12:10:00,31.67,31.67,31.63,31.65,41072.8313320615,17.7754,17.7754,17.7529,17.7641,41072.8313
2009-12-31 12:20:00,31.64,31.68,31.63,31.65,38491.7517674784,17.7585,17.781,17.7529,17.7641,38491.7518
2009-12-31 12:30:00,31.66,31.67,31.63,31.66,44776.119402985074,17.7697,17.7754,17.7529,17.7697,44776.1194
2009-12-31 12:40:00,31.66,31.71,31.65,31.71,27269.666704073614,17.7697,17.7978,17.7641,17.7978,27269.6667
2009-12-31 12:50:00,31.71,31.71,31.68,31.69,30524.071372461003,17.7978,17.7978,17.781,17.7866,30524.0714
2009-12-31 13:00:00,31.68,31.72,31.68,31.68,51621.59129166199,17.781,17.8034,17.781,17.781,51621.5913
2009-12-31 13:10:00,31.68,31.71,31.67,31.69,43205.027494108406,17.781,17.7978,17.7754,17.7866,43205.0275
2009-12-31 13:20:00,31.69,31.71,31.68,31.68,29962.967119290763,17.7866,17.7978,17.781,17.781,29962.9671
2009-12-31 13:30:00,31.68,31.71,31.68,31.71,29065.20031421838,17.781,17.7978,17.781,17.7978,29065.2003
2009-12-31 13:40:00,31.71,31.72,31.71,31.72,23117.495230613848,17.7978,17.8034,17.7978,17.8034,23117.4952
2009-12-31 13:50:00,31.72,31.72,31.71,31.71,45112.781954887214,17.8034,17.8034,17.7978,17.7978,45112.782
2009-12-31 14:00:00,31.71,31.74,31.71,31.74,41409.49388396364,17.7978,17.8146,17.7978,17.8146,41409.4939
2009-12-31 14:10:00,31.73,31.73,31.71,31.71,51509.37044102794,17.809,17.809,17.7978,17.7978,51509.3704
2009-12-31 14:20:00,31.72,31.73,31.69,31.7,68791.3814386713,17.8034,17.809,17.7866,17.7922,68791.3814
2009-12-31 14:30:00,31.69,31.71,31.68,31.7,46122.76961059365,17.7866,17.7978,17.781,17.7922,46122.7696
2009-12-31 14:40:00,31.69,31.73,31.68,31.73,49264.95342834698,17.7866,17.809,17.781,17.809,49264.9534
2009-12-31 14:50:00,31.72,31.76,31.72,31.76,66659.1852766244,17.8034,17.8259,17.8034,17.8259,66659.1853
2009-12-31 15:00:00,31.76,31.76,31.7,31.7,43653.91089664459,17.8259,17.8259,17.7922,17.7922,43653.9109
2009-12-31 15:10:00,31.7,31.71,31.68,31.69,45449.44450678936,17.7922,17.7978,17.781,17.7866,45449.4445
2009-12-31 15:20:00,31.69,31.69,31.64,31.67,45561.66535742341,17.7866,17.7866,17.7585,17.7754,45561.6654
2009-12-31 15:30:00,31.66,31.68,31.63,31.65,142071.5969027045,17.7697,17.781,17.7529,17.7641,142071.5969
2009-12-31 15:40:00,31.65,31.65,31.56,31.58,277185.50106609805,17.7641,17.7641,17.7136,17.7248,277185.5011
2009-12-31 15:50:00,31.58,31.59,31.5,31.5,422960.38603972615,17.7248,17.7305,17.6799,17.6799,422960.386
2010-01-04 09:30:00,31.97,31.99,31.6,31.74,338009.202109752,17.9437,17.955,17.7361,17.8146,338009.2021
2010-01-04 09:40:00,31.74,31.86,31.66,31.82,188755.4707664684,17.8146,17.882,17.7697,17.8596,188755.4708
2010-01-04 09:50:00,31.83,31.87,31.79,31.83,321400.5162159129,17.8652,17.8876,17.8427,17.8652,321400.5162
2010-01-04 10:00:00,31.83,31.86,31.71,31.8,133655.03310515094,17.8652,17.882,17.7978,17.8483,133655.0331
2010-01-04 10:10:00,31.79,31.86,31.77,31.78,104589.83279093256,17.8427,17.882,17.8315,17.8371,104589.8328
2010-01-04 10:20:00,31.78,31.81,31.72,31.81,277073.280215464,17.8371,17.8539,17.8034,17.8539,277073.2802
2010-01-04 10:30:00,31.82,31.95,31.81,31.95,241948.15396700703,17.8596,17.9325,17.8539,17.9325,241948.154
2010-01-04 10:40:00,31.94,32.01,31.91,31.99,120749.63528223544,17.9269,17.9662,17.9101,17.955,120749.6353
2010-01-04 10:50:00,31.99,32.04,31.99,32.04,88317.80944899561,17.955,17.983,17.955,17.983,88317.8094
2010-01-04 11:00:00,32.04,32.14,32.04,32.12,88766.69285153181,17.983,18.0392,17.983,18.0279,88766.6929
2010-01-04 11:10:00,32.13,32.2,32.08,32.19,102906.52003142184,18.0335,18.0728,18.0055,18.0672,102906.52
2010-01-04 11:20:00,32.2,32.26,32.17,32.19,59589.271686679385,18.0728,18.1065,18.056,18.0672,59589.2717
2010-01-04 11:30:00,32.19,32.24,32.15,32.15,41746.156435865785,18.0672,18.0953,18.0448,18.0448,41746.1564
2010-01-04 11:40:00,32.15,32.23,32.15,32.19,48142.7449220065,18.0448,18.0897,18.0448,18.0672,48142.7449
2010-01-04 11:50:00,32.19,32.24,32.17,32.18,46683.87386376388,18.0672,18.0953,18.056,18.0616,46683.8739
2010-01-04 12:00:00,32.18,32.26,32.16,32.18,71596.9027045225,18.0616,18.1065,18.0504,18.0616,71596.9027
2010-01-04 12:10:00,32.17,32.22,32.16,32.21,41185.052182695545,18.056,18.0841,18.0504,18.0784,41185.0522
2010-01-04 12:20:00,32.21,32.28,32.21,32.27,51621.59129166199,18.0784,18.1177,18.0784,18.1121,51621.5913
2010-01-04 12:30:00,32.28,32.28,32.21,32.28,35125.12624845696,18.1177,18.1177,18.0784,18.1177,35125.1262
2010-01-04 12:40:00,32.27,32.3,32.27,32.28,69128.04399057344,18.1121,18.129,18.1121,18.1177,69128.044
2010-01-04 12:50:00,32.29,32.33,32.27,32.33,55773.76276512176,18.1233,18.1458,18.1121,18.1458,55773.7628
2010-01-04 13:00:00,32.32,32.33,32.28,32.29,67332.51038042868,18.1402,18.1458,18.1177,18.1233,67332.5104
2010-01-04 13:10:00,32.29,32.29,32.22,32.23,64078.105712041295,18.1233,18.1233,18.0841,18.0897,64078.1057
2010-01-04 13:20:00,32.23,32.27,32.21,32.26,80350.12905397822,18.0897,18.1121,18.0784,18.1065,80350.1291
2010-01-04 13:30:00,32.25,32.27,32.22,32.23,77881.27034002918,18.1009,18.1121,18.0841,18.0897,77881.2703
2010-01-04 13:40:00,32.22,32.27,32.22,32.27,70586.91504881607,18.0841,18.1121,18.0841,18.1121,70586.915
2010-01-04 13:50:00,32.27,32.27,32.23,32.24,110986.42127707328,18.1121,18.1121,18.0897,18.0953,110986.4213
2010-01-04 14:00:00,32.23,32.26,32.23,32.24,60150.37593984962,18.0897,18.1065,18.0897,18.0953,60150.3759
2010-01-04 14:10:00,32.24,32.26,32.2,32.24,116036.35955560542,18.0953,18.1065,18.0728,18.0953,116036.3596
2010-01-04 14:20:00,32.23,32.24,32.2,32.24,70811.35675008416,18.0897,18.0953,18.0728,18.0953,70811.3568
2010-01-04 14:30:00,32.24,32.31,32.23,32.29,73280.21546403322,18.0953,18.1346,18.0897,18.1233,73280.2155
2010-01-04 14:40:00,32.29,32.35,32.28,32.31,157894.73684210525,18.1233,18.157,18.1177,18.1346,157894.7368
2010-01-04 14:50:00,32.3,32.31,32.27,32.27,73392.43631466725,18.129,18.1346,18.1121,18.1121,73392.4363
2010-01-04 15:00:00,32.28,32.33,32.27,32.32,102008.75322634944,18.1177,18.1458,18.1121,18.1402,102008.7532
2010-01-04 15:10:00,32.32,32.34,32.31,32.31,113230.83828975425,18.1402,18.1514,18.1346,18.1346,113230.8383
2010-01-04 15:20:00,32.32,32.34,32.3,32.34,165301.3129839524,18.1402,18.1514,18.129,18.1514,165301.313
2010-01-04 15:30:00,32.34,32.34,32.3,32.3,192234.3171361239,18.1514,18.1514,18.129,18.129,192234.3171
2010-01-04 15:40:00,32.31,32.37,32.24,32.37,234766.019526428,18.1346,18.1682,18.0953,18.1682,234766.0195
2010-01-04 15:50:00,32.37,32.38,32.32,32.34,451576.70295140834,18.1682,18.1739,18.1402,18.1514,451576.703
2010-01-05 09:30:00,32.15,32.44,32.09,32.42,202109.7519919201,18.0448,18.2075,18.0111,18.1963,202109.752
2010-01-05 09:40:00,32.44,32.5,32.37,32.44,162832.45427000336,18.2075,18.2412,18.1682,18.2075,162832.4543
2010-01-05 09:50:00,32.44,32.51,32.34,32.36,157221.41173830096,18.2075,18.2468,18.1514,18.1626,157221.4117
2010-01-05 10:00:00,32.36,32.6,32.32,32.56,281113.2308382897,18.1626,18.2973,18.1402,18.2749,281113.2308
2010-01-05 10:10:00,32.56,32.71,32.56,32.66,168219.05510043766,18.2749,18.3591,18.2749,18.331,168219.0551
2010-01-05 10:20:00,32.66,32.77,32.62,32.74,150375.93984962406,18.331,18.3928,18.3086,18.3759,150375.9398
2010-01-05 10:30:00,32.75,32.77,32.71,32.74,170126.80956121648,18.3815,18.3928,18.3591,18.3759,170126.8096
2010-01-05 10:40:00,32.75,32.83,32.67,32.75,347323.532712378,18.3815,18.4264,18.3366,18.3815,347323.5327
2010-01-05 10:50:00,32.76,32.77,32.75,32.77,86185.6132869487,18.3871,18.3928,18.3815,18.3928,86185.6133
2010-01-05 11:00:00,32.77,32.77,32.75,32.77,191336.5503310515,18.3928,18.3928,18.3815,18.3928,191336.5503
2010-01-05 11:10:00,32.77,32.77,32.72,32.72,156548.0866344967,18.3928,18.3928,18.3647,18.3647,156548.0866
2010-01-05 11:20:00,32.73,32.77,32.71,32.72,108629.78341375828,18.3703,18.3928,18.3591,18.3647,108629.7834
2010-01-05 11:30:00,32.72,32.77,32.69,32.77,109078.66681629446,18.3647,18.3928,18.3479,18.3928,109078.6668
2010-01-05 11:40:00,32.77,32.77,32.7,32.72,51958.25384356413,18.3928,18.3928,18.3535,18.3647,51958.2538
2010-01-05 11:50:00,32.71,32.77,32.71,32.73,60487.038491751766,18.3591,18.3928,18.3591,18.3703,60487.0385
2010-01-05 12:00:00,32.72,32.77,32.69,32.77,58242.62147907081,18.3647,18.3928,18.3479,18.3928,58242.6215
2010-01-05 12:10:00,32.76,32.76,32.65,32.74,73504.65716530131,18.3871,18.3871,18.3254,18.3759,73504.6572
2010-01-05 12:20:00,32.74,32.75,32.71,32.74,64863.65166647963,18.3759,18.3815,18.3591,18.3759,64863.6517
2010-01-05 12:30:00,32.74,32.78,32.72,32.77,92357.76007182134,18.3759,18.3984,18.3647,18.3928,92357.7601
2010-01-05 12:40:00,32.75,32.81,32.75,32.79,101784.31152508136,18.3815,18.4152,18.3815,18.404,101784.3115
2010-01-05 12:50:00,32.79,32.81,32.77,32.81,69464.70654247559,18.404,18.4152,18.3928,18.4152,69464.7065
2010-01-05 13:00:00,32.8,32.85,32.8,32.84,163505.77937380766,18.4096,18.4377,18.4096,18.432,163505.7794
2010-01-05 13:10:00,32.84,32.86,32.84,32.85,77769.04948939513,18.432,18.4433,18.432,18.4377,77769.0495
2010-01-05 13:20:00,32.85,32.86,32.84,32.86,155425.8781281562,18.4377,18.4433,18.432,18.4433,155425.8781
2010-01-05 13:30:00,32.86,32.94,32.85,32.94,177982.2691055998,18.4433,18.4882,18.4377,18.4882,177982.2691
2010-01-05 13:40:00,32.94,33.01,32.94,32.98,196049.8260576815,18.4882,18.5275,18.4882,18.5106,196049.8261
2010-01-05 13:50:00,32.97,33.02,32.96,33.01,94041.07283133206,18.505,18.5331,18.4994,18.5275,94041.0728
2010-01-05 14:00:00,33.01,33.01,32.97,32.97,92918.86432499158,18.5275,18.5275,18.505,18.505,92918.8643
2010-01-05 14:10:00,32.98,32.99,32.81,32.81,104702.0536415666,18.5106,18.5162,18.4152,18.4152,104702.0536
2010-01-05 14:20:00,32.81,32.88,32.81,32.86,109190.88766692852,18.4152,18.4545,18.4152,18.4433,109190.8877
2010-01-05 14:30:00,32.85,32.9,32.85,32.9,79115.6996970037,18.4377,18.4657,18.4377,18.4657,79115.6997
2010-01-05 14:40:00,32.9,32.96,32.87,32.96,122545.1688923802,18.4657,18.4994,18.4489,18.4994,122545.1689
2010-01-05 14:50:00,32.96,32.99,32.94,32.94,85287.84648187633,18.4994,18.5162,18.4882,18.4882,85287.8465
2010-01-05 15:00:00,32.94,33.01,32.91,32.98,115475.25530243518,18.4882,18.5275,18.4713,18.5106,115475.2553
2010-01-05 15:10:00,32.98,33.0,32.97,33.0,83828.9754236337,18.5106,18.5218,18.505,18.5218,83828.9754
2010-01-05 15:20:00,32.99,33.08,32.96,33.07,185725.5077993491,18.5162,18.5667,18.4994,18.5611,185725.5078
2010-01-05 15:30:00,33.07,33.1,33.06,33.1,165076.87128268433,18.5611,18.578,18.5555,18.578,165076.8713
2010-01-05 15:40:00,33.1,33.18,33.1,33.15,339692.5148692627,18.578,18.6229,18.578,18.606,339692.5149
2010-01-05 15:50:00,33.14,33.16,33.07,33.1,449332.2859387274,18.6004,18.6116,18.5611,18.578,449332.2859
2010-01-06 09:30:00,33.08,33.19,32.85,32.89,174840.08528784648,18.5667,18.6285,18.4377,18.4601,174840.0853
2010-01-06 09:40:00,32.89,32.99,32.8,32.96,95163.28133767254,18.4601,18.5162,18.4096,18.4994,95163.2813
2010-01-06 09:50:00,32.99,33.07,32.94,33.0,75300.19077544607,18.5162,18.5611,18.4882,18.5218,75300.1908
2010-01-06 10:00:00,32.99,33.02,32.91,32.98,121422.96038603972,18.5162,18.5331,18.4713,18.5106,121422.9604
2010-01-06 10:10:00,32.99,33.02,32.97,32.97,76983.50353495679,18.5162,18.5331,18.505,18.505,76983.5035
2010-01-06 10:20:00,32.98,33.09,32.97,33.05,96846.59409718325,18.5106,18.5724,18.505,18.5499,96846.5941
2010-01-06 10:30:00,33.04,33.04,32.92,32.92,111323.08382897542,18.5443,18.5443,18.4769,18.4769,111323.0838
2010-01-06 10:40:00,32.92,32.95,32.91,32.95,48479.40747390865,18.4769,18.4938,18.4713,18.4938,48479.4075
2010-01-06 10:50:00,32.94,33.02,32.94,33.02,40511.72707889126,18.4882,18.5331,18.4882,18.5331,40511.7271
2010-01-06 11:00:00,33.02,33.05,33.0,33.04,72606.89036022892,18.5331,18.5499,18.5218,18.5443,72606.8904
2010-01-06 11:10:00,33.03,33.13,33.02,33.1,101447.6489731792,18.5387,18.5948,18.5331,18.578,101447.649
2010-01-06 11:20:00,33.11,33.23,33.07,33.17,151273.70665469643,18.5836,18.6509,18.5611,18.6173,151273.7067
2010-01-06 11:30:00,33.17,33.21,33.14,33.2,84390.07967680394,18.6173,18.6397,18.6004,18.6341,84390.0797
2010-01-06 11:40:00,33.19,33.26,33.16,33.16,84165.63797553585,18.6285,18.6678,18.6116,18.6116,84165.638
2010-01-06 11:50:00,33.16,33.18,33.12,33.18,143979.35136348332,18.6116,18.6229,18.5892,18.6229,143979.3514
2010-01-06 12:00:00,33.18,33.22,33.17,33.18,37593.984962406015,18.6229,18.6453,18.6173,18.6229,37593.985
2010-01-06 12:10:00,33.18,33.18,33.09,33.13,121759.62293794188,18.6229,18.6229,18.5724,18.5948,121759.6229
2010-01-06 12:20:00,33.13,33.17,33.12,33.13,60374.81764111772,18.5948,18.6173,18.5892,18.5948,60374.8176
2010-01-06 12:30:00,33.14,33.14,33.1,33.1,64975.87251711368,18.6004,18.6004,18.578,18.578,64975.8725
2010-01-06 12:40:00,33.1,33.2,33.1,33.18,91011.10986421276,18.578,18.6341,18.578,18.6229,91011.1099
2010-01-06 12:50:00,33.17,33.17,33.13,33.17,53080.46234990461,18.6173,18.6173,18.5948,18.6173,53080.4623
2010-01-06 13:00:00,33.17,33.23,33.12,33.17,71260.24015262035,18.6173,18.6509,18.5892,18.6173,71260.2402
2010-01-06 13:10:00,33.16,33.18,33.16,33.17,70250.25249691392,18.6116,18.6229,18.6116,18.6173,70250.2525
2010-01-06 13:20:00,33.16,33.18,33.14,33.17,43205.027494108406,18.6116,18.6229,18.6004,18.6173,43205.0275
2010-01-06 13:30:00,33.17,33.21,33.16,33.2,70811.35675008416,18.6173,18.6397,18.6116,18.6341,70811.3568
2010-01-06 13:40:00,33.2,33.33,33.2,33.31,159690.27045225003,18.6341,18.7071,18.6341,18.6958,159690.2705
2010-01-06 13:50:00,33.31,33.32,33.24,33.3,63741.44316013915,18.6958,18.7015,18.6566,18.6902,63741.4432
2010-01-06 14:00:00,33.3,33.34,33.23,33.3,75187.96992481203,18.6902,18.7127,18.6509,18.6902,75187.9699
2010-01-06 14:10:00,33.3,33.32,33.26,33.26,86634.4966894849,18.6902,18.7015,18.6678,18.6678,86634.4967
2010-01-06 14:20:00,33.26,33.28,33.24,33.25,103692.06598586016,18.6678,18.679,18.6566,18.6622,103692.066
2010-01-06 14:30:00,33.25,33.27,33.24,33.26,165189.09213331837,18.6622,18.6734,18.6566,18.6678,165189.0921
2010-01-06 14:40:00,33.26,33.36,33.26,33.36,123330.71484681852,18.6678,18.7239,18.6678,18.7239,123330.7148
2010-01-06 14:50:00,33.36,33.43,33.36,33.37,204466.3898552351,18.7239,18.7632,18.7239,18.7295,204466.3899
2010-01-06 15:00:00,33.37,33.37,33.31,33.33,138592.75053304902,18.7295,18.7295,18.6958,18.7071,138592.7505
2010-01-06 15:10:00,33.33,33.42,33.33,33.38,138817.19223431713,18.7071,18.7576,18.7071,18.7351,138817.1922
2010-01-06 15:20:00,33.37,33.43,33.36,33.42,141398.27179890024,18.7295,18.7632,18.7239,18.7576,141398.2718
2010-01-06 15:30:00,33.41,33.51,33.39,33.51,202446.41454382223,18.752,18.8081,18.7407,18.8081,202446.4145
2010-01-06 15:40:00,33.5,33.51,33.38,33.39,274604.42150151497,18.8025,18.8081,18.7351,18.7407,274604.4215
2010-01-06 15:50:00,33.39,33.47,33.33,33.43,492200.6508809336,18.7407,18.7856,18.7071,18.7632,492200.6509
2010-01-07 09:30:00,33.2,33.26,32.99,33.02,206935.24856918416,18.6341,18.6678,18.5162,18.5331,206935.2486
2010-01-07 09:40:00,33.02,33.2,32.99,33.17,149927.05644708787,18.5331,18.6341,18.5162,18.6173,149927.0564
2010-01-07 09:50:00,33.16,33.17,33.1,33.14,169677.92615868026,18.6116,18.6173,18.578,18.6004,169677.9262
2010-01-07 10:00:00,33.14,33.19,33.1,33.13,151049.26495342833,18.6004,18.6285,18.578,18.5948,151049.265
2010-01-07 10:10:00,33.14,33.15,33.1,33.11,108293.12086185612,18.6004,18.606,18.578,18.5836,108293.1209
2010-01-07 10:20:00,33.12,33.19,33.1,33.11,144652.67646728762,18.5892,18.6285,18.578,18.5836,144652.6765
2010-01-07 10:30:00,33.1,33.12,33.06,33.1,144764.89731792166,18.578,18.5892,18.5555,18.578,144764.8973
2010-01-07 10:40:00,33.1,33.29,33.1,33.29,156099.20323196048,18.578,18.6846,18.578,18.6846,156099.2032
2010-01-07 10:50:00,33.29,33.36,33.24,33.3,173717.876781506,18.6846,18.7239,18.6566,18.6902,173717.8768
2010-01-07 11:00:00,33.29,33.57,33.29,33.55,191224.32948041745,18.6846,18.8418,18.6846,18.8305,191224.3295
2010-01-07 11:10:00,33.54,33.73,33.54,33.67,344069.1280439906,18.8249,18.9316,18.8249,18.8979,344069.128
2010-01-07 11:20:00,33.67,33.75,33.64,33.73,184042.1950398384,18.8979,18.9428,18.8811,18.9316,184042.195
2010-01-07 11:30:00,33.73,33.79,33.68,33.72,173381.21422960385,18.9316,18.9652,18.9035,18.926,173381.2142
2010-01-07 11:40:00,33.71,33.75,33.67,33.75,135787.22926719784,18.9203,18.9428,18.8979,18.9428,135787.2293
2010-01-07 11:50:00,33.75,33.75,33.69,33.7,95051.06048703849,18.9428,18.9428,18.9091,18.9147,95051.0605
2010-01-07 12:00:00,33.7,33.7,33.57,33.58,104028.7285377623,18.9147,18.9147,18.8418,18.8474,104028.7285
2010-01-07 12:10:00,33.57,33.64,33.53,33.64,152059.25260913477,18.8418,18.8811,18.8193,18.8811,152059.2526
2010-01-07 12:20:00,33.64,33.73,33.63,33.67,101896.5323757154,18.8811,18.9316,18.8754,18.8979,101896.5324
2010-01-07 12:30:00,33.67,33.79,33.64,33.77,105375.37874537088,18.8979,18.9652,18.8811,18.954,105375.3787
2010-01-07 12:40:00,33.75,33.89,33.75,33.87,163505.77937380766,18.9428,19.0214,18.9428,19.0101,163505.7794
2010-01-07 12:50:00,33.87,33.95,33.87,33.9,120974.07698350352,19.0101,19.0551,19.0101,19.027,120974.077
2010-01-07 13:00:00,33.89,33.93,33.84,33.88,166647.963191561,19.0214,19.0438,18.9933,19.0158,166647.9632
2010-01-07 13:10:00,33.87,33.91,33.84,33.91,80462.34990461227,19.0101,19.0326,18.9933,19.0326,80462.3499
2010-01-07 13:20:00,33.9,33.9,33.86,33.86,33105.1509370441,19.027,19.027,19.0045,19.0045,33105.1509
2010-01-07 13:30:00,33.86,33.87,33.86,33.86,46234.990461227695,19.0045,19.0101,19.0045,19.0045,46234.9905
2010-01-07 13:40:00,33.86,33.87,33.76,33.78,194703.17585007293,19.0045,19.0101,18.9484,18.9596,194703.1759
2010-01-07 13:50:00,33.79,33.87,33.78,33.83,173942.31848277408,18.9652,19.0101,18.9596,18.9877,173942.3185
2010-01-07 14:00:00,33.82,33.85,33.79,33.84,300864.10054988216,18.9821,18.9989,18.9652,18.9933,300864.1005
2010-01-07 14:10:00,33.84,33.9,33.79,33.86,148804.8479407474,18.9933,19.027,18.9652,19.0045,148804.8479
2010-01-07 14:20:00,33.86,33.87,33.81,33.84,74626.86567164179,19.0045,19.0101,18.9765,18.9933,74626.8657
2010-01-07 14:30:00,33.84,33.9,33.84,33.88,64526.98911457748,18.9933,19.027,18.9933,19.0158,64526.9891
2010-01-07 14:40:00,33.87,33.89,33.84,33.88,97856.58175288967,19.0101,19.0214,18.9933,19.0158,97856.5818
2010-01-07 14:50:00,33.89,33.89,33.84,33.89,94377.7353832342,19.0214,19.0214,18.9933,19.0214,94377.7354
2010-01-07 15:00:00,33.88,33.9,33.73,33.88,278532.15127370664,19.0158,19.027,18.9316,19.0158,278532.1513
2010-01-07 15:10:00,33.88,33.88,33.84,33.86,93816.63113006396,19.0158,19.0158,18.9933,19.0045,93816.6311
2010-01-07 15:20:00,33.86,33.92,33.84,33.87,133318.3705532488,19.0045,19.0382,18.9933,19.0101,133318.3706
2010-01-07 15:30:00,33.88,33.96,33.87,33.89,158680.2827965436,19.0158,19.0607,19.0101,19.0214,158680.2828
2010-01-07 15:40:00,33.9,33.96,33.89,33.95,241274.8288632028,19.027,19.0607,19.0214,19.0551,241274.8289
2010-01-07 15:50:00,33.95,33.95,33.84,33.88,369431.0402872853,19.0551,19.0551,18.9933,19.0158,369431.0403
2010-01-08 09:30:00,33.68,33.86,33.53,33.65,258669.06071148012,18.9035,19.0045,18.8193,18.8867,258669.0607
2010-01-08 09:40:00,33.62,33.68,33.58,33.67,184827.7409942768,18.8698,18.9035,18.8474,18.8979,184827.741
2010-01-08 09:50:00,33.67,33.87,33.62,33.86,263494.55728874425,18.8979,19.0101,18.8698,19.0045,263494.5573
2010-01-08 10:00:00,33.86,33.93,33.79,33.81,112781.95488721805,19.0045,19.0438,18.9652,18.9765,112781.9549
2010-01-08 10:10:00,33.81,33.85,33.75,33.82,117944.11401638424,18.9765,18.9989,18.9428,18.9821,117944.114
2010-01-08 10:20:00,33.82,33.92,33.79,33.9,108068.67916058804,18.9821,19.0382,18.9652,19.027,108068.6792
2010-01-08 10:30:00,33.9,33.95,33.85,33.85,60487.038491751766,19.027,19.0551,18.9989,18.9989,60487.0385
2010-01-08 10:40:00,33.85,33.92,33.77,33.79,118841.88082145662,18.9989,19.0382,18.954,18.9652,118841.8808
2010-01-08 10:50:00,33.79,33.85,33.59,33.61,94714.39793513634,18.9652,18.9989,18.853,18.8642,94714.3979
2010-01-08 11:00:00,33.6,33.71,33.6,33.61,64751.43081584558,18.8586,18.9203,18.8586,18.8642,64751.4308
2010-01-08 11:10:00,33.6,33.66,33.59,33.61,84165.63797553585,18.8586,18.8923,18.853,18.8642,84165.638
2010-01-08 11:20:00,33.61,33.63,33.54,33.55,57008.19212209628,18.8642,18.8754,18.8249,18.8305,57008.1921
2010-01-08 11:30:00,33.56,33.58,33.5,33.51,75749.07417798227,18.8362,18.8474,18.8025,18.8081,75749.0742
2010-01-08 11:40:00,33.51,33.53,33.4,33.46,80462.34990461227,18.8081,18.8193,18.7464,18.78,80462.3499
2010-01-08 11:50:00,33.46,33.46,33.36,33.43,95387.72303894065,18.78,18.78,18.7239,18.7632,95387.723
2010-01-08 12:00:00,33.44,33.53,33.43,33.49,77207.94523622488,18.7688,18.8193,18.7632,18.7969,77207.9452
2010-01-08 12:10:00,33.5,33.58,33.44,33.58,69464.70654247559,18.8025,18.8474,18.7688,18.8474,69464.7065
2010-01-08 12:20:00,33.57,33.66,33.56,33.64,113230.83828975425,18.8418,18.8923,18.8362,18.8811,113230.8383
2010-01-08 12:30:00,33.64,33.66,33.62,33.65,66322.52272472225,18.8811,18.8923,18.8698,18.8867,66322.5227
2010-01-08 12:40:00,33.66,33.69,33.64,33.65,86522.27583885085,18.8923,18.9091,18.8811,18.8867,86522.2758
2010-01-08 12:50:00,33.67,33.68,33.62,33.63,74963.52822354394,18.8979,18.9035,18.8698,18.8754,74963.5282
2010-01-08 13:00:00,33.63,33.67,33.63,33.67,67332.51038042868,18.8754,18.8979,18.8754,18.8979,67332.5104
2010-01-08 13:10:00,33.66,33.69,33.63,33.64,57232.63382336438,18.8923,18.9091,18.8754,18.8811,57232.6338
2010-01-08 13:20:00,33.63,33.68,33.63,33.67,63965.88486140725,18.8754,18.9035,18.8754,18.8979,63965.8849
2010-01-08 13:30:00,33.67,33.77,33.65,33.69,76085.7367298844,18.8979,18.954,18.8867,18.9091,76085.7367
2010-01-08 13:40:00,33.69,33.69,33.61,33.65,68903.60228930535,18.9091,18.9091,18.8642,18.8867,68903.6023
2010-01-08 13:50:00,33.65,33.71,33.61,33.64,116260.80125687351,18.8867,18.9203,18.8642,18.8811,116260.8013
2010-01-08 14:00:00,33.65,33.73,33.63,33.69,112108.62978341377,18.8867,18.9316,18.8754,18.9091,112108.6298
2010-01-08 14:10:00,33.7,33.72,33.66,33.67,108742.00426439232,18.9147,18.926,18.8923,18.8979,108742.0043
2010-01-08 14:20:00,33.68,33.75,33.67,33.73,73392.43631466725,18.9035,18.9428,18.8979,18.9316,73392.4363
2010-01-08 14:30:00,33.73,33.83,33.73,33.83,117831.8931657502,18.9316,18.9877,18.9316,18.9877,117831.8932
2010-01-08 14:40:00,33.83,33.83,33.71,33.75,139378.29648748736,18.9877,18.9877,18.9203,18.9428,139378.2965
2010-01-08 14:50:00,33.75,33.84,33.73,33.84,152844.7985635731,18.9428,18.9933,18.9316,18.9933,152844.7986
2010-01-08 15:00:00,33.83,33.86,33.8,33.85,197059.813713388,18.9877,19.0045,18.9709,18.9989,197059.8137
2010-01-08 15:10:00,33.86,33.89,33.84,33.87,217484.00852878465,19.0045,19.0214,18.9933,19.0101,217484.0085
2010-01-08 15:20:00,33.87,33.88,33.82,33.87,198518.68477163056,19.0101,19.0158,18.9821,19.0101,198518.6848
2010-01-08 15:30:00,33.86,33.97,33.84,33.97,217147.3459768825,19.0045,19.0663,18.9933,19.0663,217147.346
2010-01-08 15:40:00,33.97,34.07,33.97,34.02,328358.20895522385,19.0663,19.1224,19.0663,19.0943,328358.209
2010-01-08 15:50:00,34.02,34.1,34.01,34.08,559308.7195600942,19.0943,19.1392,19.0887,19.128,559308.7196
2010-01-11 09:30:00,34.44,34.66,34.05,34.33,275165.5257546852,19.3301,19.4536,19.1112,19.2683,275165.5258
2010-01-11 09:40:00,34.32,34.4,34.2,34.3,147233.75603187073,19.2627,19.3076,19.1954,19.2515,147233.756
2010-01-11 09:50:00,34.3,34.33,34.17,34.24,165413.53383458644,19.2515,19.2683,19.1785,19.2178,165413.5338
2010-01-11 10:00:00,34.25,34.33,34.22,34.3,169790.14700931433,19.2234,19.2683,19.2066,19.2515,169790.147
2010-01-11 10:10:00,34.29,34.57,34.29,34.56,202109.7519919201,19.2459,19.403,19.2459,19.3974,202109.752
2010-01-11 10:20:00,34.57,34.62,34.48,34.56,113567.50084165638,19.403,19.4311,19.3525,19.3974,113567.5008
2010-01-11 10:30:00,34.55,34.57,34.5,34.56,112333.07148468184,19.3918,19.403,19.3637,19.3974,112333.0715
2010-01-11 10:40:00,34.56,34.57,34.5,34.53,124901.8067556952,19.3974,19.403,19.3637,19.3806,124901.8068
2010-01-11 10:50:00,34.52,34.53,34.35,34.41,135675.0084165638,19.375,19.3806,19.2796,19.3132,135675.0084
2010-01-11 11:00:00,34.4,34.47,34.36,34.37,286387.61081809,19.3076,19.3469,19.2852,19.2908,286387.6108
2010-01-11 11:10:00,34.36,34.36,34.21,34.31,179441.14016384244,19.2852,19.2852,19.201,19.2571,179441.1402
2010-01-11 11:20:00,34.32,34.37,34.32,34.32,89103.35540343395,19.2627,19.2908,19.2627,19.2627,89103.3554
2010-01-11 11:30:00,34.32,34.35,34.28,34.3,70923.57760071821,19.2627,19.2796,19.2403,19.2515,70923.5776
2010-01-11 11:40:00,34.3,34.33,34.28,34.3,104140.94938839636,19.2515,19.2683,19.2403,19.2515,104140.9494
2010-01-11 11:50:00,34.3,34.34,34.3,34.33,67893.61463359892,19.2515,19.2739,19.2515,19.2683,67893.6146
2010-01-11 12:00:00,34.33,34.34,34.3,34.31,111210.86297834136,19.2683,19.2739,19.2515,19.2571,111210.863
2010-01-11 12:10:00,34.32,34.32,34.26,34.3,138256.08798114688,19.2627,19.2627,19.229,19.2515,138256.088
2010-01-11 12:20:00,34.32,34.33,34.28,34.28,109976.43362136684,19.2627,19.2683,19.2403,19.2403,109976.4336
2010-01-11 12:30:00,34.29,34.31,34.21,34.31,98193.24430479182,19.2459,19.2571,19.201,19.2571,98193.2443
2010-01-11 12:40:00,34.31,34.33,34.29,34.32,110986.42127707328,19.2571,19.2683,19.2459,19.2627,110986.4213
2010-01-11 12:50:00,34.33,34.36,34.3,34.31,60374.81764111772,19.2683,19.2852,19.2515,19.2571,60374.8176
2010-01-11 13:00:00,34.31,34.33,34.3,34.3,62955.897205700814,19.2571,19.2683,19.2515,19.2515,62955.8972
2010-01-11 13:10:00,34.31,34.35,34.28,34.35,76534.6201324206,19.2571,19.2796,19.2403,19.2796,76534.6201
2010-01-11 13:20:00,34.35,34.42,34.33,34.33,71484.68185388845,19.2796,19.3188,19.2683,19.2683,71484.6819
2010-01-11 13:30:00,34.34,34.37,34.32,34.33,54539.33340814723,19.2739,19.2908,19.2627,19.2683,54539.3334
2010-01-11 13:40:00,34.33,34.36,34.3,34.3,70699.13589945012,19.2683,19.2852,19.2515,19.2515,70699.1359
2010-01-11 13:50:00,34.29,34.33,34.25,34.32,78330.15374256537,19.2459,19.2683,19.2234,19.2627,78330.1537
2010-01-11 14:00:00,34.32,34.41,34.31,34.4,101896.5323757154,19.2627,19.3132,19.2571,19.3076,101896.5324
2010-01-11 14:10:00,34.4,34.47,34.38,34.41,105487.59959600492,19.3076,19.3469,19.2964,19.3132,105487.5996
2010-01-11 14:20:00,34.4,34.43,34.33,34.33,91347.77241611492,19.3076,19.3245,19.2683,19.2683,91347.7724
2010-01-11 14:30:00,34.33,34.35,34.3,34.32,140724.94669509595,19.2683,19.2796,19.2515,19.2627,140724.9467
2010-01-11 14:40:00,34.32,34.39,34.31,34.31,181461.1154752553,19.2627,19.302,19.2571,19.2571,181461.1155
2010-01-11 14:50:00,34.32,34.35,34.3,34.32,139378.29648748736,19.2627,19.2796,19.2515,19.2627,139378.2965
2010-01-11 15:00:00,34.32,34.33,34.24,34.26,411738.3009763214,19.2627,19.2683,19.2178,19.229,411738.301
2010-01-11 15:10:00,34.26,34.27,34.24,34.24,168555.7176523398,19.229,19.2347,19.2178,19.2178,168555.7177
2010-01-11 15:20:00,34.24,34.31,34.22,34.29,365727.75221636175,19.2178,19.2571,19.2066,19.2459,365727.7522
2010-01-11 15:30:00,34.29,34.35,34.28,34.31,193132.08394119627,19.2459,19.2796,19.2403,19.2571,193132.0839
2010-01-11 15:40:00,34.31,34.41,34.3,34.35,388957.46829760965,19.2571,19.3132,19.2515,19.2796,388957.4683
2010-01-11 15:50:00,34.34,34.41,34.29,34.33,567276.3999551117,19.2739,19.3132,19.2459,19.2683,567276.4
2010-01-12 09:30:00,34.75,34.75,34.38,34.53,684098.3054651554,19.5041,19.5041,19.2964,19.3806,684098.3055
2010-01-12 09:40:00,34.53,34.68,34.43,34.65,470878.68926046457,19.3806,19.4648,19.3245,19.4479,470878.6893
2010-01-12 09:50:00,34.65,34.66,34.49,34.58,233868.2527213556,19.4479,19.4536,19.3581,19.4087,233868.2527
2010-01-12 10:00:00,34.57,34.71,34.57,34.65,258107.95645831,19.403,19.4816,19.403,19.4479,258107.9565
2010-01-12 10:10:00,34.65,34.73,34.6,34.6,187745.483110762,19.4479,19.4928,19.4199,19.4199,187745.4831
2010-01-12 10:20:00,34.61,34.66,34.53,34.65,188755.4707664684,19.4255,19.4536,19.3806,19.4479,188755.4708
2010-01-12 10:30:00,34.65,34.74,34.64,34.72,96397.71069464706,19.4479,19.4985,19.4423,19.4872,96397.7107
2010-01-12 10:40:00,34.73,34.77,34.71,34.75,327797.10470205365,19.4928,19.5153,19.4816,19.5041,327797.1047
2010-01-12 10:50:00,34.74,34.82,34.63,34.64,251599.1471215352,19.4985,19.5434,19.4367,19.4423,251599.1471
2010-01-12 11:00:00,34.63,34.74,34.63,34.64,109190.88766692852,19.4367,19.4985,19.4367,19.4423,109190.8877
2010-01-12 11:10:00,34.65,34.82,34.63,34.82,92694.42262372348,19.4479,19.5434,19.4367,19.5434,92694.4226
2010-01-12 11:20:00,34.82,34.91,34.81,34.9,147682.6394344069,19.5434,19.5939,19.5377,19.5883,147682.6394
2010-01-12 11:30:00,34.9,35.03,34.86,34.9,233194.9276175513,19.5883,19.6612,19.5658,19.5883,233194.9276
2010-01-12 11:40:00,34.89,34.93,34.86,34.91,108742.00426439232,19.5826,19.6051,19.5658,19.5939,108742.0043
2010-01-12 11:50:00,34.9,34.91,34.62,34.63,134440.57905958928,19.5883,19.5939,19.4311,19.4367,134440.5791
2010-01-12 12:00:00,34.63,34.72,34.56,34.57,120974.07698350352,19.4367,19.4872,19.3974,19.403,120974.077
2010-01-12 12:10:00,34.57,34.57,34.49,34.52,80799.01245651442,19.403,19.403,19.3581,19.375,80799.0125
2010-01-12 12:20:00,34.52,34.53,34.28,34.32,203905.2856020649,19.375,19.3806,19.2403,19.2627,203905.2856
2010-01-12 12:30:00,34.32,34.35,34.26,34.33,111771.9672315116,19.2627,19.2796,19.229,19.2683,111771.9672
2010-01-12 12:40:00,34.34,34.44,34.29,34.37,65536.97677028392,19.2739,19.3301,19.2459,19.2908,65536.9768
2010-01-12 12:50:00,34.37,34.37,34.24,34.29,90001.12220850633,19.2908,19.2908,19.2178,19.2459,90001.1222
2010-01-12 13:00:00,34.29,34.36,34.2,34.2,80125.68735271013,19.2459,19.2852,19.1954,19.1954,80125.6874
2010-01-12 13:10:00,34.2,34.33,34.2,34.23,62843.67635506677,19.1954,19.2683,19.1954,19.2122,62843.6764
2010-01-12 13:20:00,34.23,34.24,34.17,34.22,53192.68320053866,19.2122,19.2178,19.1785,19.2066,53192.6832
2010-01-12 13:30:00,34.22,34.31,34.21,34.27,66322.52272472225,19.2066,19.2571,19.201,19.2347,66322.5227
2010-01-12 13:40:00,34.27,34.46,34.24,34.46,104702.0536415666,19.2347,19.3413,19.2178,19.3413,104702.0536
2010-01-12 13:50:00,34.46,34.63,34.41,34.63,102794.29918078778,19.3413,19.4367,19.3132,19.4367,102794.2992
2010-01-12 14:00:00,34.63,34.66,34.53,34.54,117831.8931657502,19.4367,19.4536,19.3806,19.3862,117831.8932
2010-01-12 14:10:00,34.53,34.54,34.44,34.49,62507.01380316463,19.3806,19.3862,19.3301,19.3581,62507.0138
2010-01-12 14:20:00,34.49,34.49,34.35,34.42,70362.47334754797,19.3581,19.3581,19.2796,19.3188,70362.4733
2010-01-12 14:30:00,34.44,34.46,34.39,34.42,75075.74907417798,19.3301,19.3413,19.302,19.3188,75075.7491
2010-01-12 14:40:00,34.42,34.49,34.37,34.49,105263.15789473684,19.3188,19.3581,19.2908,19.3581,105263.1579
2010-01-12 14:50:00,34.49,34.55,34.47,34.47,139490.51733812143,19.3581,19.3918,19.3469,19.3469,139490.5173
2010-01-12 15:00:00,34.48,34.51,34.45,34.47,130737.29098866569,19.3525,19.3694,19.3357,19.3469,130737.291
2010-01-12 15:10:00,34.46,34.51,34.42,34.47,78217.93289193131,19.3413,19.3694,19.3188,19.3469,78217.9329
2010-01-12 15:20:00,34.48,34.5,34.41,34.49,122657.38974301424,19.3525,19.3637,19.3132,19.3581,122657.3897
2010-01-12 15:30:00,34.5,34.55,34.25,34.26,275389.9674559533,19.3637,19.3918,19.2234,19.229,275389.9675
2010-01-12 15:40:00,34.26,34.41,34.21,34.39,306026.2596790483,19.229,19.3132,19.201,19.302,306026.2597
2010-01-12 15:50:00,34.4,34.43,34.29,34.33,550779.9349119066,19.3076,19.3245,19.2459,19.2683,550779.9349
2010-01-13 09:30:00,34.39,34.52,34.22,34.49,189765.4584221748,19.302,19.375,19.2066,19.3581,189765.4584
2010-01-13 09:40:00,34.45,34.64,33.99,34.0,225900.5723263382,19.3357,19.4423,19.0775,19.0831,225900.5723
2010-01-13 09:50:00,34.0,34.04,33.86,33.89,262260.1279317697,19.0831,19.1056,19.0045,19.0214,262260.1279
2010-01-13 10:00:00,33.9,33.95,33.82,33.89,263382.3364381102,19.027,19.0551,18.9821,19.0214,263382.3364
2010-01-13 10:10:00,33.89,33.91,33.73,33.79,174615.64358657837,19.0214,19.0326,18.9316,18.9652,174615.6436
2010-01-13 10:20:00,33.78,33.79,33.63,33.7,149365.95219391762,18.9596,18.9652,18.8754,18.9147,149365.9522
2010-01-13 10:30:00,33.7,33.8,33.67,33.75,104140.94938839636,18.9147,18.9709,18.8979,18.9428,104140.9494
2010-01-13 10:40:00,33.75,33.8,33.54,33.57,225115.02637189988,18.9428,18.9709,18.8249,18.8418,225115.0264
2010-01-13 10:50:00,33.57,33.67,33.54,33.65,97968.80260352373,18.8418,18.8979,18.8249,18.8867,97968.8026
2010-01-13 11:00:00,33.66,33.71,33.66,33.68,94938.83963640445,18.8923,18.9203,18.8923,18.9035,94938.8396
2010-01-13 11:10:00,33.69,33.74,33.63,33.72,76983.50353495679,18.9091,18.9372,18.8754,18.926,76983.5035
2010-01-13 11:20:00,33.73,33.93,33.72,33.88,169565.70530804622,18.9316,19.0438,18.926,19.0158,169565.7053
2010-01-13 11:30:00,33.88,33.91,33.86,33.89,131186.17439120187,19.0158,19.0326,19.0045,19.0214,131186.1744
2010-01-13 11:40:00,33.89,33.9,33.82,33.86,118392.99741892042,19.0214,19.027,18.9821,19.0045,118392.9974
2010-01-13 11:50:00,33.86,33.87,33.8,33.81,140949.38839636403,19.0045,19.0101,18.9709,18.9765,140949.3884
2010-01-13 12:00:00,33.81,34.01,33.81,33.93,169677.92615868026,18.9765,19.0887,18.9765,19.0438,169677.9262
2010-01-13 12:10:00,33.92,33.92,33.83,33.9,75187.96992481203,19.0382,19.0382,18.9877,19.027,75187.9699
2010-01-13 12:20:00,33.9,33.95,33.9,33.92,52407.13724610032,19.027,19.0551,19.027,19.0382,52407.1372
2010-01-13 12:30:00,33.92,33.99,33.9,33.96,117046.34721131186,19.0382,19.0775,19.027,19.0607,117046.3472
2010-01-13 12:40:00,33.97,33.97,33.9,33.92,70138.03164627988,19.0663,19.0663,19.027,19.0382,70138.0316
2010-01-13 12:50:00,33.92,33.98,33.9,33.91,57008.19212209628,19.0382,19.0719,19.027,19.0326,57008.1921
2010-01-13 13:00:00,33.9,33.91,33.81,33.85,62507.01380316463,19.027,19.0326,18.9765,18.9989,62507.0138
2010-01-13 13:10:00,33.85,33.86,33.75,33.76,83155.65031982942,18.9989,19.0045,18.9428,18.9484,83155.6503
2010-01-13 13:20:00,33.75,33.76,33.7,33.75,95836.60644147682,18.9428,18.9484,18.9147,18.9428,95836.6064
2010-01-13 13:30:00,33.75,33.8,33.72,33.79,117719.67231511614,18.9428,18.9709,18.926,18.9652,117719.6723
2010-01-13 13:40:00,33.79,33.83,33.79,33.81,69913.58994501177,18.9652,18.9877,18.9652,18.9765,69913.5899
2010-01-13 13:50:00,33.81,33.84,33.72,33.72,99315.4528111323,18.9765,18.9933,18.926,18.926,99315.4528
2010-01-13 14:00:00,33.72,33.79,33.7,33.72,144316.01391538547,18.926,18.9652,18.9147,18.926,144316.0139
2010-01-13 14:10:00,33.71,33.75,33.71,33.73,90898.88901357872,18.9203,18.9428,18.9203,18.9316,90898.889
2010-01-13 14:20:00,33.73,33.75,33.67,33.73,87644.48434519133,18.9316,18.9428,18.8979,18.9316,87644.4843
2010-01-13 14:30:00,33.73,33.79,33.73,33.78,78442.3745931994,18.9316,18.9652,18.9316,18.9596,78442.3746
2010-01-13 14:40:00,33.78,33.8,33.7,33.73,225451.688923802,18.9596,18.9709,18.9147,18.9316,225451.6889
2010-01-13 14:50:00,33.72,33.78,33.72,33.75,198743.12647289864,18.926,18.9596,18.926,18.9428,198743.1265
2010-01-13 15:00:00,33.75,33.76,33.74,33.74,204915.27325777127,18.9428,18.9484,18.9372,18.9372,204915.2733
2010-01-13 15:10:00,33.74,33.75,33.67,33.72,206486.365166648,18.9372,18.9428,18.8979,18.926,206486.3652
2010-01-13 15:20:00,33.72,33.75,33.67,33.67,244192.57097968803,18.926,18.9428,18.8979,18.8979,244192.571
2010-01-13 15:30:00,33.67,33.74,33.65,33.74,321737.17876781506,18.8979,18.9372,18.8867,18.9372,321737.1788
2010-01-13 15:40:00,33.74,33.76,33.65,33.76,519694.75928627537,18.9372,18.9484,18.8867,18.9484,519694.7593
2010-01-13 15:50:00,33.75,33.81,33.75,33.78,772640.5566154191,18.9428,18.9765,18.9428,18.9596,772640.5566
2010-01-14 09:30:00,33.71,33.75,33.4,33.45,227022.7808326787,18.9203,18.9428,18.7464,18.7744,227022.7808
2010-01-14 09:40:00,33.44,33.55,33.39,33.39,122096.285489844,18.7688,18.8305,18.7407,18.7407,122096.2855
2010-01-14 09:50:00,33.39,33.54,33.33,33.46,157894.73684210525,18.7407,18.8249,18.7071,18.78,157894.7368
2010-01-14 10:00:00,33.46,33.57,33.45,33.56,152620.356862305,18.78,18.8418,18.7744,18.8362,152620.3569
2010-01-14 10:10:00,33.55,33.75,33.55,33.69,95051.06048703849,18.8305,18.9428,18.8305,18.9091,95051.0605
2010-01-14 10:20:00,33.69,33.84,33.69,33.84,175737.85209291885,18.9091,18.9933,18.9091,18.9933,175737.8521
2010-01-14 10:30:00,33.84,33.89,33.54,33.59,143193.805409045,18.9933,19.0214,18.8249,18.853,143193.8054
2010-01-14 10:40:00,33.59,33.6,33.5,33.52,61945.90954999439,18.853,18.8586,18.8025,18.8137,61945.9095
2010-01-14 10:50:00,33.51,33.58,33.38,33.39,69464.70654247559,18.8081,18.8474,18.7351,18.7407,69464.7065
2010-01-14 11:00:00,33.4,33.4,33.18,33.25,229154.9769947256,18.7464,18.7464,18.6229,18.6622,229154.977
2010-01-14 11:10:00,33.24,33.25,33.04,33.06,229154.9769947256,18.6566,18.6622,18.5443,18.5555,229154.977
2010-01-14 11:20:00,33.05,33.12,33.03,33.09,160588.0372573224,18.5499,18.5892,18.5387,18.5724,160588.0373
2010-01-14 11:30:00,33.06,33.19,33.06,33.18,196162.0469083156,18.5555,18.6285,18.5555,18.6229,196162.0469
2010-01-14 11:40:00,33.19,33.21,33.16,33.17,70250.25249691392,18.6285,18.6397,18.6116,18.6173,70250.2525
2010-01-14 11:50:00,33.17,33.22,33.15,33.22,61048.14274492201,18.6173,18.6453,18.606,18.6453,61048.1427
2010-01-14 12:00:00,33.22,33.27,33.22,33.25,38379.53091684435,18.6453,18.6734,18.6453,18.6622,38379.5309
2010-01-14 12:10:00,33.25,33.29,33.22,33.26,56110.4253170239,18.6622,18.6846,18.6453,18.6678,56110.4253
2010-01-14 12:20:00,33.27,33.36,33.25,33.35,79340.1413982718,18.6734,18.7239,18.6622,18.7183,79340.1414
2010-01-14 12:30:00,33.35,33.51,33.35,33.43,157670.29514083714,18.7183,18.8081,18.7183,18.7632,157670.2951
2010-01-14 12:40:00,33.43,33.47,33.41,33.47,64975.87251711368,18.7632,18.7856,18.752,18.7856,64975.8725
2010-01-14 12:50:00,33.48,33.55,33.48,33.53,73729.0988665694,18.7913,18.8305,18.7913,18.8193,73729.0989
2010-01-14 13:00:00,33.53,33.62,33.52,33.6,93704.41027942993,18.8193,18.8698,18.8137,18.8586,93704.4103
2010-01-14 13:10:00,33.61,33.75,33.61,33.67,176298.9563460891,18.8642,18.9428,18.8642,18.8979,176298.9563
2010-01-14 13:20:00,33.67,33.78,33.63,33.77,128829.53652788688,18.8979,18.9596,18.8754,18.954,128829.5365
2010-01-14 13:30:00,33.77,34.06,33.76,33.98,286948.71507126023,18.954,19.1168,18.9484,19.0719,286948.7151
2010-01-14 13:40:00,34.01,34.08,34.0,34.03,142969.3637077769,19.0887,19.128,19.0831,19.1,142969.3637
2010-01-14 13:50:00,34.02,34.06,33.96,34.0,96509.93154528111,19.0943,19.1168,19.0607,19.0831,96509.9315
2010-01-14 14:00:00,34.0,34.06,33.92,33.92,79564.58309953989,19.0831,19.1168,19.0382,19.0382,79564.5831
2010-01-14 14:10:00,33.93,33.95,33.75,33.75,206149.7026147458,19.0438,19.0551,18.9428,18.9428,206149.7026
2010-01-14 14:20:00,33.75,33.81,33.72,33.77,81584.55841095276,18.9428,18.9765,18.926,18.954,81584.5584
2010-01-14 14:30:00,33.77,33.84,33.74,33.83,76646.84098305464,18.954,18.9933,18.9372,18.9877,76646.841
2010-01-14 14:40:00,33.83,33.84,33.78,33.8,66771.40612725844,18.9877,18.9933,18.9596,18.9709,66771.4061
2010-01-14 14:50:00,33.79,33.84,33.77,33.81,71260.24015262035,18.9652,18.9933,18.954,18.9765,71260.2402
2010-01-14 15:00:00,33.79,34.06,33.79,34.04,279093.2555268769,18.9652,19.1168,18.9652,19.1056,279093.2555
2010-01-14 15:10:00,34.04,34.05,33.96,33.98,106273.14555044328,19.1056,19.1112,19.0607,19.0719,106273.1456
2010-01-14 15:20:00,33.98,34.14,33.92,33.92,294804.1746156436,19.0719,19.1617,19.0382,19.0382,294804.1746
2010-01-14 15:30:00,33.92,34.02,33.91,33.94,201211.9851868477,19.0382,19.0943,19.0326,19.0494,201211.9852
2010-01-14 15:40:00,33.95,34.25,33.95,34.17,413870.4971383683,19.0551,19.2234,19.0551,19.1785,413870.4971
2010-01-14 15:50:00,34.17,34.2,34.09,34.1,434631.3545056671,19.1785,19.1954,19.1336,19.1392,434631.3545
2010-01-15 09:30:00,33.89,33.89,33.32,33.47,1272023.3419369317,19.0214,19.0214,18.7015,18.7856,1272023.3419
2010-01-15 09:40:00,33.43,33.87,33.43,33.68,227471.66423521488,18.7632,19.0101,18.7632,18.9035,227471.6642
2010-01-15 09:50:00,33.67,33.72,33.43,33.43,285377.6231623836,18.8979,18.926,18.7632,18.7632,285377.6232
2010-01-15 10:00:00,33.43,33.43,33.27,33.3,210750.75749074176,18.7632,18.7632,18.6734,18.6902,210750.7575
2010-01-15 10:10:00,33.3,33.48,33.29,33.44,180787.790371451,18.6902,18.7913,18.6846,18.7688,180787.7904
2010-01-15 10:20:00,33.44,33.48,33.31,33.41,179441.14016384244,18.7688,18.7913,18.6958,18.752,179441.1402
2010-01-15 10:30:00,33.41,33.47,33.36,33.43,174278.98103467622,18.752,18.7856,18.7239,18.7632,174278.981
2010-01-15 10:40:00,33.44,33.51,33.4,33.47,166311.30063965885,18.7688,18.8081,18.7464,18.7856,166311.3006
2010-01-15 10:50:00,33.46,33.47,33.4,33.43,189316.57501963864,18.78,18.7856,18.7464,18.7632,189316.575
2010-01-15 11:00:00,33.41,33.55,33.41,33.53,155650.3198294243,18.752,18.8305,18.752,18.8193,155650.3198
2010-01-15 11:10:00,33.54,33.59,33.51,33.51,112445.2923353159,18.8249,18.853,18.8081,18.8081,112445.2923
2010-01-15 11:20:00,33.51,33.61,33.48,33.56,190551.0043766132,18.8081,18.8642,18.7913,18.8362,190551.0044
2010-01-15 11:30:00,33.55,33.61,33.51,33.59,136797.21692290428,18.8305,18.8642,18.8081,18.853,136797.2169
2010-01-15 11:40:00,33.59,33.67,33.58,33.67,188306.5873639322,18.853,18.8979,18.8474,18.8979,188306.5874
2010-01-15 11:50:00,33.67,33.71,33.65,33.7,135899.45011783188,18.8979,18.9203,18.8867,18.9147,135899.4501
2010-01-15 12:00:00,33.69,33.74,33.68,33.72,195713.16350577932,18.9091,18.9372,18.9035,18.926,195713.1635
2010-01-15 12:10:00,33.71,33.72,33.64,33.65,87981.14689709348,18.9203,18.926,18.8811,18.8867,87981.1469
2010-01-15 12:20:00,33.64,33.64,33.51,33.53,121086.29783413756,18.8811,18.8811,18.8081,18.8193,121086.2978
2010-01-15 12:30:00,33.52,33.53,33.49,33.52,73392.43631466725,18.8137,18.8193,18.7969,18.8137,73392.4363
2010-01-15 12:40:00,33.51,33.54,33.49,33.51,78666.81629446751,18.8081,18.8249,18.7969,18.8081,78666.8163
2010-01-15 12:50:00,33.51,33.55,33.48,33.53,131522.83694310402,18.8081,18.8305,18.7913,18.8193,131522.8369
2010-01-15 13:00:00,33.53,33.6,33.53,33.57,64751.43081584558,18.8193,18.8586,18.8193,18.8418,64751.4308
2010-01-15 13:10:00,33.57,33.58,33.55,33.58,72382.44865896083,18.8418,18.8474,18.8305,18.8474,72382.4487
2010-01-15 13:20:00,33.58,33.58,33.54,33.54,56559.30871956009,18.8474,18.8474,18.8249,18.8249,56559.3087
2010-01-15 13:30:00,33.55,33.6,33.54,33.58,59925.934238581525,18.8305,18.8586,18.8249,18.8474,59925.9342
2010-01-15 13:40:00,33.59,33.64,33.57,33.64,95275.50218830658,18.853,18.8811,18.8418,18.8811,95275.5022
2010-01-15 13:50:00,33.63,33.65,33.51,33.54,90001.12220850633,18.8754,18.8867,18.8081,18.8249,90001.1222
2010-01-15 14:00:00,33.54,33.55,33.51,33.55,58467.0631803389,18.8249,18.8305,18.8081,18.8305,58467.0632
2010-01-15 14:10:00,33.55,33.56,33.52,33.54,41185.052182695545,18.8305,18.8362,18.8137,18.8249,41185.0522
2010-01-15 14:20:00,33.55,33.56,33.52,33.55,82594.54606665918,18.8305,18.8362,18.8137,18.8305,82594.5461
2010-01-15 14:30:00,33.54,33.59,33.52,33.57,171249.01806755696,18.8249,18.853,18.8137,18.8418,171249.0181
2010-01-15 14:40:00,33.57,33.59,33.54,33.55,121984.06463920996,18.8418,18.853,18.8249,18.8305,121984.0646
2010-01-15 14:50:00,33.54,33.62,33.53,33.56,175625.6312422848,18.8249,18.8698,18.8193,18.8362,175625.6312
2010-01-15 15:00:00,33.56,33.67,33.56,33.64,207608.5736729884,18.8362,18.8979,18.8362,18.8811,207608.5737
2010-01-15 15:10:00,33.64,33.67,33.61,33.67,118954.10167209066,18.8811,18.8979,18.8642,18.8979,118954.1017
2010-01-15 15:20:00,33.67,33.67,33.61,33.64,183929.9741892044,18.8979,18.8979,18.8642,18.8811,183929.9742
2010-01-15 15:30:00,33.64,33.7,33.63,33.67,167882.3925485355,18.8811,18.9147,18.8754,18.8979,167882.3925
2010-01-15 15:40:00,33.67,33.67,33.57,33.6,322971.60812478955,18.8979,18.8979,18.8418,18.8586,322971.6081
2010-01-15 15:50:00,33.6,33.76,33.58,33.72,1302659.634160027,18.8586,18.9484,18.8474,18.926,1302659.6342
2010-01-19 09:30:00,33.75,33.85,33.54,33.7,240489.28290876443,18.9428,18.9989,18.8249,18.9147,240489.2829
2010-01-19 09:40:00,33.69,33.96,33.68,33.9,265851.19515205926,18.9091,19.0607,18.9035,19.027,265851.1952
2010-01-19 09:50:00,33.91,33.97,33.85,33.95,146448.2100774324,19.0326,19.0663,18.9989,19.0551,146448.2101
2010-01-19 10:00:00,33.95,34.02,33.95,34.02,166647.963191561,19.0551,19.0943,19.0551,19.0943,166647.9632
2010-01-19 10:10:00,34.03,34.19,33.99,34.12,177084.50230052744,19.1,19.1898,19.0775,19.1505,177084.5023
2010-01-19 10:20:00,34.11,34.31,34.09,34.27,187633.262260128,19.1449,19.2571,19.1336,19.2347,187633.2623
2010-01-19 10:30:00,34.27,34.29,34.16,34.17,183817.7533385703,19.2347,19.2459,19.1729,19.1785,183817.7533
2010-01-19 10:40:00,34.17,34.32,34.17,34.3,94826.6187857704,19.1785,19.2627,19.1785,19.2515,94826.6188
2010-01-19 10:50:00,34.29,34.3,34.2,34.24,95499.94388957469,19.2459,19.2515,19.1954,19.2178,95499.9439
2010-01-19 11:00:00,34.22,34.25,34.16,34.22,65424.75591964987,19.2066,19.2234,19.1729,19.2066,65424.7559
2010-01-19 11:10:00,34.23,34.24,34.2,34.24,63068.11805633486,19.2122,19.2178,19.1954,19.2178,63068.1181
2010-01-19 11:20:00,34.24,34.24,34.05,34.06,63965.88486140725,19.2178,19.2178,19.1112,19.1168,63965.8849
2010-01-19 11:30:00,34.06,34.09,34.03,34.06,91684.43496801706,19.1168,19.1336,19.1,19.1168,91684.435
2010-01-19 11:40:00,34.04,35.92,34.02,35.47,2159016.945348446,19.1056,20.1607,19.0943,19.9082,2159016.9453
2010-01-19 11:50:00,35.47,35.61,34.32,34.57,2078891.257995736,19.9082,19.9868,19.2627,19.403,2078891.258
2010-01-19 12:00:00,34.57,34.65,34.16,34.28,1188418.8082145662,19.403,19.4479,19.1729,19.2403,1188418.8082
2010-01-19 12:10:00,34.28,34.48,34.1,34.47,517674.7839748625,19.2403,19.3525,19.1392,19.3469,517674.784
2010-01-19 12:20:00,34.47,34.57,34.37,34.47,286163.1691168219,19.3469,19.403,19.2908,19.3469,286163.1691
2010-01-19 12:30:00,34.47,34.5,34.38,34.4,146784.8726293345,19.3469,19.3637,19.2964,19.3076,146784.8726
2010-01-19 12:40:00,34.4,34.48,34.38,34.41,110761.97957580518,19.3076,19.3525,19.2964,19.3132,110761.9796
2010-01-19 12:50:00,34.41,34.43,34.3,34.32,223768.3761642913,19.3132,19.3245,19.2515,19.2627,223768.3762
2010-01-19 13:00:00,34.3,34.46,34.29,34.41,348221.2995174504,19.2515,19.3413,19.2459,19.3132,348221.2995
2010-01-19 13:10:00,34.4,34.53,34.4,34.52,263494.55728874425,19.3076,19.3806,19.3076,19.375,263494.5573
2010-01-19 13:20:00,34.53,34.61,34.52,34.6,322410.5038716193,19.3806,19.4255,19.375,19.4199,322410.5039
2010-01-19 13:30:00,34.6,34.64,34.55,34.57,205925.2609134777,19.4199,19.4423,19.3918,19.403,205925.2609
2010-01-19 13:40:00,34.57,34.64,34.56,34.62,289193.1320839412,19.403,19.4423,19.3974,19.4311,289193.1321
2010-01-19 13:50:00,34.62,34.62,34.57,34.62,115363.03445180114,19.4311,19.4311,19.403,19.4311,115363.0345
2010-01-19 14:00:00,34.6,34.63,34.55,34.59,450791.15699697,19.4199,19.4367,19.3918,19.4143,450791.157
2010-01-19 14:10:00,34.6,34.69,34.59,34.62,221860.6217035125,19.4199,19.4704,19.4143,19.4311,221860.6217
2010-01-19 14:20:00,34.62,34.68,34.56,34.57,205027.4941084053,19.4311,19.4648,19.3974,19.403,205027.4941
2010-01-19 14:30:00,34.57,34.6,34.57,34.58,318370.5532487936,19.403,19.4199,19.403,19.4087,318370.5532
2010-01-19 14:40:00,34.58,34.59,34.45,34.49,234204.91527325776,19.4087,19.4143,19.3357,19.3581,234204.9153
2010-01-19 14:50:00,34.49,34.68,34.49,34.65,657053.0804623498,19.3581,19.4648,19.3581,19.4479,657053.0805
2010-01-19 15:00:00,34.65,34.82,34.65,34.77,668275.1655257547,19.4479,19.5434,19.4479,19.5153,668275.1655
2010-01-19 15:10:00,34.77,34.88,34.75,34.8,375154.3036696218,19.5153,19.577,19.5041,19.5321,375154.3037
2010-01-19 15:20:00,34.79,35.02,34.78,34.97,339468.0731679946,19.5265,19.6556,19.5209,19.6275,339468.0732
2010-01-19 15:30:00,34.97,34.98,34.89,34.94,429581.416227135,19.6275,19.6332,19.5826,19.6107,429581.4162
2010-01-19 15:40:00,34.92,35.05,34.91,35.05,655818.6511053754,19.5995,19.6724,19.5939,19.6724,655818.6511
2010-01-19 15:50:00,35.05,35.14,34.98,35.07,1355291.2131073952,19.6724,19.723,19.6332,19.6837,1355291.2131
2010-01-20 09:30:00,34.7,34.75,34.4,34.56,494220.6261923465,19.476,19.5041,19.3076,19.3974,494220.6262
2010-01-20 09:40:00,34.56,34.65,34.33,34.46,261474.58197733137,19.3974,19.4479,19.2683,19.3413,261474.582
2010-01-20 09:50:00,34.46,34.65,34.31,34.31,528560.2064863652,19.3413,19.4479,19.2571,19.2571,528560.2065
2010-01-20 10:00:00,34.32,34.37,34.17,34.22,288519.8069801369,19.2627,19.2908,19.1785,19.2066,288519.807
2010-01-20 10:10:00,34.22,34.36,34.2,34.33,204803.05240713723,19.2066,19.2852,19.1954,19.2683,204803.0524
2010-01-20 10:20:00,34.32,34.42,34.28,34.33,150375.93984962406,19.2627,19.3188,19.2403,19.2683,150375.9398
2010-01-20 10:30:00,34.33,34.38,34.17,34.25,262821.23218494,19.2683,19.2964,19.1785,19.2234,262821.2322
2010-01-20 10:40:00,34.25,34.32,34.09,34.09,112781.95488721805,19.2234,19.2627,19.1336,19.1336,112781.9549
2010-01-20 10:50:00,34.09,34.19,34.09,34.11,149141.51049264954,19.1336,19.1898,19.1336,19.1449,149141.5105
2010-01-20 11:00:00,34.11,34.12,33.86,33.86,262372.34878240374,19.1449,19.1505,19.0045,19.0045,262372.3488
2010-01-20 11:10:00,33.86,33.97,33.86,33.87,157782.5159914712,19.0045,19.0663,19.0045,19.0101,157782.516
2010-01-20 11:20:00,33.86,34.09,33.86,34.08,207945.23622489057,19.0045,19.1336,19.0045,19.128,207945.2362
2010-01-20 11:30:00,34.09,34.09,34.0,34.03,84390.07967680394,19.1336,19.1336,19.0831,19.1,84390.0797
2010-01-20 11:40:00,34.03,34.22,34.0,34.06,79340.1413982718,19.1,19.2066,19.0831,19.1168,79340.1414
2010-01-20 11:50:00,34.04,34.06,33.94,34.0,74626.86567164179,19.1056,19.1168,19.0494,19.0831,74626.8657
2010-01-20 12:00:00,34.0,34.01,33.93,33.96,101110.98642127706,19.0831,19.0887,19.0438,19.0607,101110.9864
2010-01-20 12:10:00,33.96,34.17,33.93,34.15,142183.81775333858,19.0607,19.1785,19.0438,19.1673,142183.8178
2010-01-20 12:20:00,34.16,34.2,34.08,34.18,166984.62574346314,19.1729,19.1954,19.128,19.1841,166984.6257
2010-01-20 12:30:00,34.19,34.22,34.08,34.13,54875.995960049375,19.1898,19.2066,19.128,19.1561,54875.996
2010-01-20 12:40:00,34.13,34.15,34.08,34.1,133430.59140388283,19.1561,19.1673,19.128,19.1392,133430.5914
2010-01-20 12:50:00,34.09,34.12,34.04,34.08,59701.49253731343,19.1336,19.1505,19.1056,19.128,59701.4925
2010-01-20 13:00:00,34.09,34.15,34.05,34.1,61272.5844461901,19.1336,19.1673,19.1112,19.1392,61272.5844
2010-01-20 13:10:00,34.1,34.12,34.07,34.11,75187.96992481203,19.1392,19.1505,19.1224,19.1449,75187.9699
2010-01-20 13:20:00,34.13,34.24,34.12,34.23,74514.64482100774,19.1561,19.2178,19.1505,19.2122,74514.6448
2010-01-20 13:30:00,34.23,34.24,34.16,34.17,140949.38839636403,19.2122,19.2178,19.1729,19.1785,140949.3884
2010-01-20 13:40:00,34.17,34.19,34.16,34.16,62058.13040062843,19.1785,19.1898,19.1729,19.1729,62058.1304
2010-01-20 13:50:00,34.16,34.2,34.16,34.2,77207.94523622488,19.1729,19.1954,19.1729,19.1954,77207.9452
2010-01-20 14:00:00,34.2,34.24,34.17,34.19,84726.74222870609,19.1954,19.2178,19.1785,19.1898,84726.7422
2010-01-20 14:10:00,34.19,34.2,34.11,34.13,125575.13185949948,19.1898,19.1954,19.1449,19.1561,125575.1319
2010-01-20 14:20:00,34.14,34.23,34.13,34.22,74514.64482100774,19.1617,19.2122,19.1561,19.2066,74514.6448
2010-01-20 14:30:00,34.22,34.36,34.19,34.3,263045.67388620804,19.2066,19.2852,19.1898,19.2515,263045.6739
2010-01-20 14:40:00,34.3,34.45,34.29,34.4,185837.72864998315,19.2515,19.3357,19.2459,19.3076,185837.7286
2010-01-20 14:50:00,34.4,34.41,34.33,34.33,154528.1113230838,19.3076,19.3132,19.2683,19.2683,154528.1113
2010-01-20 15:00:00,34.33,34.35,34.3,34.3,186398.8329031534,19.2683,19.2796,19.2515,19.2515,186398.8329
2010-01-20 15:10:00,34.31,34.33,34.28,34.28,152844.7985635731,19.2571,19.2683,19.2403,19.2403,152844.7986
2010-01-20 15:20:00,34.28,34.38,34.28,34.33,164403.54617888003,19.2403,19.2964,19.2403,19.2683,164403.5462
2010-01-20 15:30:00,34.34,34.35,34.29,34.35,218606.2170351252,19.2739,19.2796,19.2459,19.2796,218606.217
2010-01-20 15:40:00,34.35,34.43,34.33,34.42,259117.9441140164,19.2796,19.3245,19.2683,19.3188,259117.9441
2010-01-20 15:50:00,34.43,34.49,34.39,34.48,910447.7611940298,19.3245,19.3581,19.302,19.3525,910447.7612
2010-01-21 09:30:00,33.68,34.23,33.66,34.08,697789.2492425092,18.9035,19.2122,18.8923,19.128,697789.2492
2010-01-21 09:40:00,34.08,34.26,33.94,34.06,364493.32285938726,19.128,19.229,19.0494,19.1168,364493.3229
2010-01-21 09:50:00,34.05,34.15,33.7,33.8,318370.5532487936,19.1112,19.1673,18.9147,18.9709,318370.5532
2010-01-21 10:00:00,33.81,33.85,33.64,33.65,251711.3679721692,18.9765,18.9989,18.8811,18.8867,251711.368
2010-01-21 10:10:00,33.64,33.89,33.64,33.84,227022.7808326787,18.8811,19.0214,18.8811,18.9933,227022.7808
2010-01-21 10:20:00,33.84,33.84,33.58,33.67,409269.4422623724,18.9933,18.9933,18.8474,18.8979,409269.4423
2010-01-21 10:30:00,33.66,33.72,33.43,33.46,554034.339580294,18.8923,18.926,18.7632,18.78,554034.3396
2010-01-21 10:40:00,33.45,33.51,33.26,33.33,500729.43552912126,18.7744,18.8081,18.6678,18.7071,500729.4355
2010-01-21 10:50:00,33.33,33.36,33.19,33.29,297497.4750308607,18.7071,18.7239,18.6285,18.6846,297497.475
2010-01-21 11:00:00,33.29,33.34,33.02,33.06,392324.0938166311,18.6846,18.7127,18.5331,18.5555,392324.0938
2010-01-21 11:10:00,33.08,33.18,33.05,33.18,209404.1072831332,18.5667,18.6229,18.5499,18.6229,209404.1073
2010-01-21 11:20:00,33.18,33.22,33.08,33.19,137582.7628773426,18.6229,18.6453,18.5667,18.6285,137582.7629
2010-01-21 11:30:00,33.19,33.25,32.94,32.96,400067.3325103804,18.6285,18.6622,18.4882,18.4994,400067.3325
2010-01-21 11:40:00,32.96,32.97,32.62,32.69,495230.6138480529,18.4994,18.505,18.3086,18.3479,495230.6138
2010-01-21 11:50:00,32.69,32.98,32.66,32.87,489282.9087644484,18.3479,18.5106,18.331,18.4489,489282.9088
2010-01-21 12:00:00,32.88,33.06,32.84,32.97,292559.7576029626,18.4545,18.5555,18.432,18.505,292559.7576
2010-01-21 12:10:00,32.96,33.09,32.94,32.97,145887.10582426214,18.4994,18.5724,18.4882,18.505,145887.1058
2010-01-21 12:20:00,32.97,33.04,32.93,32.94,184266.6367411065,18.505,18.5443,18.4826,18.4882,184266.6367
2010-01-21 12:30:00,32.94,33.03,32.91,33.01,112445.2923353159,18.4882,18.5387,18.4713,18.5275,112445.2923
2010-01-21 12:40:00,33.0,33.06,32.91,32.91,123667.37739872068,18.5218,18.5555,18.4713,18.4713,123667.3774
2010-01-21 12:50:00,32.92,33.0,32.88,32.94,110088.6544720009,18.4769,18.5218,18.4545,18.4882,110088.6545
2010-01-21 13:00:00,32.93,32.97,32.87,32.91,141959.37605207047,18.4826,18.505,18.4489,18.4713,141959.3761
2010-01-21 13:10:00,32.9,32.93,32.81,32.83,156211.42408259457,18.4657,18.4826,18.4152,18.4264,156211.4241
2010-01-21 13:20:00,32.82,32.95,32.82,32.88,165525.7546852205,18.4208,18.4938,18.4208,18.4545,165525.7547
2010-01-21 13:30:00,32.88,33.06,32.88,32.98,214454.0455616653,18.4545,18.5555,18.4545,18.5106,214454.0456
2010-01-21 13:40:00,32.97,33.06,32.85,33.06,178767.81506003815,18.505,18.5555,18.4377,18.5555,178767.8151
2010-01-21 13:50:00,33.05,33.15,33.04,33.15,114128.6050948266,18.5499,18.606,18.5443,18.606,114128.6051
2010-01-21 14:00:00,33.14,33.21,33.12,33.18,248232.52160251373,18.6004,18.6397,18.5892,18.6229,248232.5216
2010-01-21 14:10:00,33.18,33.27,33.18,33.24,183368.8699360341,18.6229,18.6734,18.6229,18.6566,183368.8699
2010-01-21 14:20:00,33.24,33.48,33.19,33.45,267871.1704634721,18.6566,18.7913,18.6285,18.7744,267871.1705
2010-01-21 14:30:00,33.43,33.55,33.41,33.44,310851.7562563124,18.7632,18.8305,18.752,18.7688,310851.7563
2010-01-21 14:40:00,33.43,33.47,33.32,33.38,170687.9138143867,18.7632,18.7856,18.7015,18.7351,170687.9138
2010-01-21 14:50:00,33.38,33.4,33.24,33.32,141510.49264953428,18.7351,18.7464,18.6566,18.7015,141510.4926
2010-01-21 15:00:00,33.34,33.34,33.12,33.22,209740.7698350353,18.7127,18.7127,18.5892,18.6453,209740.7698
2010-01-21 15:10:00,33.21,33.24,33.1,33.23,227247.2225339468,18.6397,18.6566,18.578,18.6509,227247.2225
2010-01-21 15:20:00,33.22,33.25,33.09,33.15,424082.59454606666,18.6453,18.6622,18.5724,18.606,424082.5945
2010-01-21 15:30:00,33.16,33.24,33.07,33.14,527999.1022331949,18.6116,18.6566,18.5611,18.6004,527999.1022
2010-01-21 15:40:00,33.14,33.43,33.12,33.34,624060.1503759398,18.6004,18.7632,18.5892,18.7127,624060.1504
2010-01-21 15:50:00,33.34,33.35,33.23,33.33,838177.533385703,18.7127,18.7183,18.6509,18.7071,838177.5334
2010-01-22 09:30:00,33.17,33.25,32.44,32.74,602064.8636516664,18.6173,18.6622,18.2075,18.3759,602064.8637
2010-01-22 09:40:00,32.73,32.9,32.37,32.85,380316.462798788,18.3703,18.4657,18.1682,18.4377,380316.4628
2010-01-22 09:50:00,32.83,32.89,32.74,32.75,213107.3953540568,18.4264,18.4601,18.3759,18.3815,213107.3954
2010-01-22 10:00:00,32.75,32.81,32.44,32.53,262596.7904836719,18.3815,18.4152,18.2075,18.2581,262596.7905
2010-01-22 10:10:00,32.53,32.59,32.2,32.21,371338.7947480642,18.2581,18.2917,18.0728,18.0784,371338.7947
2010-01-22 10:20:00,32.2,32.54,32.17,32.53,366176.635618898,18.0728,18.2637,18.056,18.2581,366176.6356
2010-01-22 10:30:00,32.54,32.55,32.44,32.54,307148.46818538883,18.2637,18.2693,18.2075,18.2637,307148.4682
2010-01-22 10:40:00,32.55,32.66,32.55,32.61,277073.280215464,18.2693,18.331,18.2693,18.303,277073.2802
2010-01-22 10:50:00,32.61,32.94,32.58,32.94,182695.54483222985,18.303,18.4882,18.2861,18.4882,182695.5448
2010-01-22 11:00:00,32.94,32.98,32.85,32.87,98978.79025923015,18.4882,18.5106,18.4377,18.4489,98978.7903
2010-01-22 11:10:00,32.85,32.9,32.83,32.86,123442.9356974526,18.4377,18.4657,18.4264,18.4433,123442.9357
2010-01-22 11:20:00,32.86,32.88,32.76,32.79,143530.4679609471,18.4433,18.4545,18.3871,18.404,143530.468
2010-01-22 11:30:00,32.8,32.88,32.77,32.78,175288.96869038267,18.4096,18.4545,18.3928,18.3984,175288.9687
2010-01-22 11:40:00,32.77,32.89,32.77,32.85,125350.6901582314,18.3928,18.4601,18.3928,18.4377,125350.6902
2010-01-22 11:50:00,32.86,32.89,32.78,32.84,77095.72438559085,18.4433,18.4601,18.3984,18.432,77095.7244
2010-01-22 12:00:00,32.85,32.98,32.83,32.9,140276.06329255976,18.4377,18.5106,18.4264,18.4657,140276.0633
2010-01-22 12:10:00,32.9,32.96,32.85,32.94,94602.1770845023,18.4657,18.4994,18.4377,18.4882,94602.1771
2010-01-22 12:20:00,32.92,32.99,32.85,32.94,121198.51868477162,18.4769,18.5162,18.4377,18.4882,121198.5187
2010-01-22 12:30:00,32.95,33.06,32.94,33.04,80350.12905397822,18.4938,18.5555,18.4882,18.5443,80350.1291
2010-01-22 12:40:00,33.04,33.05,32.87,32.88,61384.80529682415,18.5443,18.5499,18.4489,18.4545,61384.8053
2010-01-22 12:50:00,32.88,32.98,32.87,32.96,92245.5392211873,18.4545,18.5106,18.4489,18.4994,92245.5392
2010-01-22 13:00:00,32.96,33.01,32.89,33.0,110986.42127707328,18.4994,18.5275,18.4601,18.5218,110986.4213
2010-01-22 13:10:00,32.99,33.05,32.99,33.04,68342.4980361351,18.5162,18.5499,18.5162,18.5443,68342.498
2010-01-22 13:20:00,33.03,33.08,32.94,32.96,82818.98776792728,18.5387,18.5667,18.4882,18.4994,82818.9878
2010-01-22 13:30:00,32.96,32.97,32.76,32.76,203119.73964762653,18.4994,18.505,18.3871,18.3871,203119.7396
2010-01-22 13:40:00,32.76,32.85,32.73,32.85,133093.9288519807,18.3871,18.4377,18.3703,18.4377,133093.9289
2010-01-22 13:50:00,32.85,32.89,32.72,32.82,147345.97688250476,18.4377,18.4601,18.3647,18.4208,147345.9769
2010-01-22 14:00:00,32.82,32.86,32.79,32.79,108405.34171249018,18.4208,18.4433,18.404,18.404,108405.3417
2010-01-22 14:10:00,32.79,32.96,32.77,32.94,143418.2471103131,18.404,18.4994,18.3928,18.4882,143418.2471
2010-01-22 14:20:00,32.94,32.98,32.88,32.88,104028.7285377623,18.4882,18.5106,18.4545,18.4545,104028.7285
2010-01-22 14:30:00,32.88,32.91,32.76,32.76,222758.38850858487,18.4545,18.4713,18.3871,18.3871,222758.3885
2010-01-22 14:40:00,32.76,32.77,32.61,32.65,267310.0662103019,18.3871,18.3928,18.303,18.3254,267310.0662
2010-01-22 14:50:00,32.65,32.7,32.47,32.47,165301.3129839524,18.3254,18.3535,18.2244,18.2244,165301.313
2010-01-22 15:00:00,32.47,32.56,32.28,32.31,279317.69722814497,18.2244,18.2749,18.1177,18.1346,279317.6972
2010-01-22 15:10:00,32.3,32.3,32.12,32.17,319492.7617551341,18.129,18.129,18.0279,18.056,319492.7618
2010-01-22 15:20:00,32.16,32.27,32.15,32.25,359106.72202895297,18.0504,18.1121,18.0448,18.1009,359106.722
2010-01-22 15:30:00,32.26,32.34,32.18,32.19,357535.6301200763,18.1065,18.1514,18.0616,18.0672,357535.6301
2010-01-22 15:40:00,32.2,32.25,32.08,32.08,473235.3271237796,18.0728,18.1009,18.0055,18.0055,473235.3271
2010-01-22 15:50:00,32.08,32.28,32.06,32.18,782852.6540231175,18.0055,18.1177,17.9943,18.0616,782852.654
2010-01-25 09:30:00,32.64,33.08,32.64,32.89,263943.4406912804,18.3198,18.5667,18.3198,18.4601,263943.4407
2010-01-25 09:40:00,32.89,32.95,32.8,32.84,234317.1361238918,18.4601,18.4938,18.4096,18.432,234317.1361
2010-01-25 09:50:00,32.84,32.94,32.8,32.81,161485.80406239477,18.432,18.4882,18.4096,18.4152,161485.8041
2010-01-25 10:00:00,32.79,33.03,32.67,32.72,265963.4160026933,18.404,18.5387,18.3366,18.3647,265963.416
2010-01-25 10:10:00,32.73,32.77,32.6,32.77,159129.16619907977,18.3703,18.3928,18.2973,18.3928,159129.1662
2010-01-25 10:20:00,32.77,32.82,32.64,32.79,141622.71350016832,18.3928,18.4208,18.3198,18.404,141622.7135
2010-01-25 10:30:00,32.79,32.8,32.45,32.51,242284.8165189092,18.404,18.4096,18.2131,18.2468,242284.8165
2010-01-25 10:40:00,32.49,32.52,32.4,32.44,136236.11266973402,18.2356,18.2524,18.1851,18.2075,136236.1127
2010-01-25 10:50:00,32.44,32.57,32.42,32.45,99652.11536303443,18.2075,18.2805,18.1963,18.2131,99652.1154
2010-01-25 11:00:00,32.44,32.61,32.44,32.61,97856.58175288967,18.2075,18.303,18.2075,18.303,97856.5818
2010-01-25 11:10:00,32.61,32.77,32.54,32.72,73953.5405678375,18.303,18.3928,18.2637,18.3647,73953.5406
2010-01-25 11:20:00,32.72,32.77,32.67,32.67,85287.84648187633,18.3647,18.3928,18.3366,18.3366,85287.8465
2010-01-25 11:30:00,32.67,32.67,32.43,32.44,88654.47200089776,18.3366,18.3366,18.2019,18.2075,88654.472
2010-01-25 11:40:00,32.44,32.48,32.34,32.42,81247.89585905061,18.2075,18.23,18.1514,18.1963,81247.8959
2010-01-25 11:50:00,32.41,32.69,32.41,32.63,82594.54606665918,18.1907,18.3479,18.1907,18.3142,82594.5461
2010-01-25 12:00:00,32.63,32.85,32.63,32.77,80350.12905397822,18.3142,18.4377,18.3142,18.3928,80350.1291
2010-01-25 12:10:00,32.77,32.88,32.75,32.76,87083.38009202109,18.3928,18.4545,18.3815,18.3871,87083.3801
2010-01-25 12:20:00,32.77,32.9,32.75,32.78,69352.48569184155,18.3928,18.4657,18.3815,18.3984,69352.4857
2010-01-25 12:30:00,32.78,32.81,32.7,32.79,42643.923240938166,18.3984,18.4152,18.3535,18.404,42643.9232
2010-01-25 12:40:00,32.78,32.81,32.73,32.79,28391.87521041409,18.3984,18.4152,18.3703,18.404,28391.8752
2010-01-25 12:50:00,32.79,32.85,32.76,32.82,37818.42666367411,18.404,18.4377,18.3871,18.4208,37818.4267
2010-01-25 13:00:00,32.81,32.82,32.7,32.75,49264.95342834698,18.4152,18.4208,18.3535,18.3815,49264.9534
2010-01-25 13:10:00,32.75,32.83,32.73,32.82,37032.880709235775,18.3815,18.4264,18.3703,18.4208,37032.8807
2010-01-25 13:20:00,32.82,32.86,32.77,32.81,54202.67085624509,18.4208,18.4433,18.3928,18.4152,54202.6709
2010-01-25 13:30:00,32.8,32.83,32.73,32.8,96397.71069464706,18.4096,18.4264,18.3703,18.4096,96397.7107
2010-01-25 13:40:00,32.8,32.85,32.77,32.83,50274.94108405341,18.4096,18.4377,18.3928,18.4264,50274.9411
2010-01-25 13:50:00,32.83,32.84,32.77,32.77,40623.9479295253,18.4264,18.432,18.3928,18.3928,40623.9479
2010-01-25 14:00:00,32.77,32.82,32.73,32.76,141286.05094826617,18.3928,18.4208,18.3703,18.3871,141286.0509
2010-01-25 14:10:00,32.76,32.8,32.67,32.71,199304.2307260689,18.3871,18.4096,18.3366,18.3591,199304.2307
2010-01-25 14:20:00,32.71,32.74,32.66,32.73,66546.96442599034,18.3591,18.3759,18.331,18.3703,66546.9644
2010-01-25 14:30:00,32.73,32.73,32.57,32.58,106722.02895297944,18.3703,18.3703,18.2805,18.2861,106722.029
2010-01-25 14:40:00,32.58,32.73,32.57,32.68,93704.41027942993,18.2861,18.3703,18.2805,18.3422,93704.4103
2010-01-25 14:50:00,32.68,32.78,32.66,32.75,92133.31837055324,18.3422,18.3984,18.331,18.3815,92133.3184
2010-01-25 15:00:00,32.75,32.76,32.65,32.69,114689.70934799685,18.3815,18.3871,18.3254,18.3479,114689.7093
2010-01-25 15:10:00,32.69,32.7,32.59,32.62,120525.19358096732,18.3479,18.3535,18.2917,18.3086,120525.1936
2010-01-25 15:20:00,32.62,32.64,32.58,32.6,80462.34990461227,18.3086,18.3198,18.2861,18.2973,80462.3499
2010-01-25 15:30:00,32.6,32.66,32.57,32.65,135562.78756592973,18.2973,18.331,18.2805,18.3254,135562.7876
2010-01-25 15:40:00,32.64,32.65,32.47,32.53,225339.468073168,18.3198,18.3254,18.2244,18.2581,225339.4681
2010-01-25 15:50:00,32.53,32.53,32.42,32.44,361912.2432948042,18.2581,18.2581,18.1963,18.2075,361912.2433
2010-01-26 09:30:00,32.06,32.39,31.96,32.39,187072.15800695767,17.9943,18.1795,17.9381,18.1795,187072.158
2010-01-26 09:40:00,32.38,32.57,32.24,32.44,295589.7205700819,18.1739,18.2805,18.0953,18.2075,295589.7206
2010-01-26 09:50:00,32.42,32.47,32.36,32.46,121647.4020873078,18.1963,18.2244,18.1626,18.2188,121647.4021
2010-01-26 10:00:00,32.46,32.72,32.41,32.69,215688.47491863987,18.2188,18.3647,18.1907,18.3479,215688.4749
2010-01-26 10:10:00,32.69,32.86,32.62,32.71,115363.03445180114,18.3479,18.4433,18.3086,18.3591,115363.0345
2010-01-26 10:20:00,32.7,32.77,32.63,32.69,108293.12086185612,18.3535,18.3928,18.3142,18.3479,108293.1209
2010-01-26 10:30:00,32.7,32.75,32.65,32.65,95836.60644147682,18.3535,18.3815,18.3254,18.3254,95836.6064
2010-01-26 10:40:00,32.64,32.7,32.61,32.64,84165.63797553585,18.3198,18.3535,18.303,18.3198,84165.638
2010-01-26 10:50:00,32.65,32.67,32.53,32.63,83267.87117046346,18.3254,18.3366,18.2581,18.3142,83267.8712
2010-01-26 11:00:00,32.63,32.67,32.56,32.66,85175.62563124228,18.3142,18.3366,18.2749,18.331,85175.6256
2010-01-26 11:10:00,32.66,32.69,32.53,32.55,88542.25115026372,18.331,18.3479,18.2581,18.2693,88542.2512
2010-01-26 11:20:00,32.54,32.66,32.53,32.65,46459.43216249579,18.2637,18.331,18.2581,18.3254,46459.4322
2010-01-26 11:30:00,32.65,32.75,32.62,32.72,61721.46784872629,18.3254,18.3815,18.3086,18.3647,61721.4678
2010-01-26 11:40:00,32.72,32.73,32.62,32.65,41185.052182695545,18.3647,18.3703,18.3086,18.3254,41185.0522
2010-01-26 11:50:00,32.66,32.68,32.58,32.59,57905.95892716866,18.331,18.3422,18.2861,18.2917,57905.9589
2010-01-26 12:00:00,32.6,32.62,32.55,32.58,43429.4691953765,18.2973,18.3086,18.2693,18.2861,43429.4692
2010-01-26 12:10:00,32.58,32.64,32.54,32.62,72270.22780832679,18.2861,18.3198,18.2637,18.3086,72270.2278
2010-01-26 12:20:00,32.63,32.68,32.61,32.65,77993.49119066322,18.3142,18.3422,18.303,18.3254,77993.4912
2010-01-26 12:30:00,32.66,32.71,32.62,32.7,50836.04533722365,18.331,18.3591,18.3086,18.3535,50836.0453
2010-01-26 12:40:00,32.69,32.84,32.69,32.78,121984.06463920996,18.3479,18.432,18.3479,18.3984,121984.0646
2010-01-26 12:50:00,32.77,32.78,32.68,32.69,49152.73257771294,18.3928,18.3984,18.3422,18.3479,49152.7326
2010-01-26 13:00:00,32.69,32.69,32.6,32.6,54202.67085624509,18.3479,18.3479,18.2973,18.2973,54202.6709
2010-01-26 13:10:00,32.61,32.63,32.53,32.54,63517.001458871055,18.303,18.3142,18.2581,18.2637,63517.0015
2010-01-26 13:20:00,32.54,32.55,32.5,32.54,80237.90820334418,18.2637,18.2693,18.2412,18.2637,80237.9082
2010-01-26 13:30:00,32.53,32.6,32.53,32.58,73280.21546403322,18.2581,18.2973,18.2581,18.2861,73280.2155
2010-01-26 13:40:00,32.59,32.65,32.59,32.62,74626.86567164179,18.2917,18.3254,18.2917,18.3086,74626.8657
2010-01-26 13:50:00,32.61,32.63,32.57,32.6,62619.234653798674,18.303,18.3142,18.2805,18.2973,62619.2347
2010-01-26 14:00:00,32.6,32.61,32.46,32.49,101559.86982381326,18.2973,18.303,18.2188,18.2356,101559.8698
2010-01-26 14:10:00,32.49,32.59,32.49,32.5,76983.50353495679,18.2356,18.2917,18.2356,18.2412,76983.5035
2010-01-26 14:20:00,32.5,32.53,32.4,32.41,88991.13455279991,18.2412,18.2581,18.1851,18.1907,88991.1346
2010-01-26 14:30:00,32.42,32.5,32.4,32.44,86410.05498821681,18.1963,18.2412,18.1851,18.2075,86410.055
2010-01-26 14:40:00,32.44,32.47,32.4,32.4,103355.40343395802,18.2075,18.2244,18.1851,18.1851,103355.4034
2010-01-26 14:50:00,32.41,32.44,32.38,32.38,92357.76007182134,18.1907,18.2075,18.1739,18.1739,92357.7601
2010-01-26 15:00:00,32.38,32.39,32.27,32.27,220065.08809336773,18.1739,18.1795,18.1121,18.1121,220065.0881
2010-01-26 15:10:00,32.28,32.28,32.19,32.28,171473.45976882504,18.1177,18.1177,18.0672,18.1177,171473.4598
2010-01-26 15:20:00,32.28,32.28,32.05,32.08,236449.3322859388,18.1177,18.1177,17.9886,18.0055,236449.3323
2010-01-26 15:30:00,32.07,32.12,31.95,32.02,319380.54090450006,17.9999,18.0279,17.9325,17.9718,319380.5409
2010-01-26 15:40:00,32.01,32.01,31.7,31.76,412411.6260801257,17.9662,17.9662,17.7922,17.8259,412411.6261
2010-01-26 15:50:00,31.76,31.88,31.75,31.82,588373.9198743126,17.8259,17.8932,17.8203,17.8596,588373.9199
2010-01-27 09:30:00,31.87,32.18,31.78,32.04,310290.65200314217,17.8876,18.0616,17.8371,17.983,310290.652
2010-01-27 09:40:00,32.04,32.1,31.77,31.79,188755.4707664684,17.983,18.0167,17.8315,17.8427,188755.4708
2010-01-27 09:50:00,31.79,31.86,31.54,31.63,237459.3199416452,17.8427,17.882,17.7024,17.7529,237459.3199
2010-01-27 10:00:00,31.62,31.7,31.52,31.57,310066.2103018741,17.7473,17.7922,17.6912,17.7192,310066.2103
2010-01-27 10:10:00,31.57,31.77,31.5,31.54,353607.9003478846,17.7192,17.8315,17.6799,17.7024,353607.9003
2010-01-27 10:20:00,31.54,31.64,31.51,31.56,116597.46380877566,17.7024,17.7585,17.6856,17.7136,116597.4638
2010-01-27 10:30:00,31.56,31.61,31.47,31.57,148804.8479407474,17.7136,17.7417,17.6631,17.7192,148804.8479
2010-01-27 10:40:00,31.56,31.7,31.51,31.61,140724.94669509595,17.7136,17.7922,17.6856,17.7417,140724.9467
2010-01-27 10:50:00,31.6,31.79,31.59,31.74,122769.61059364828,17.7361,17.8427,17.7305,17.8146,122769.6106
2010-01-27 11:00:00,31.74,31.75,31.61,31.61,62058.13040062843,17.8146,17.8203,17.7417,17.7417,62058.1304
2010-01-27 11:10:00,31.61,31.66,31.52,31.63,130512.8492873976,17.7417,17.7697,17.6912,17.7529,130512.8493
2010-01-27 11:20:00,31.63,31.63,31.52,31.56,74739.08652227583,17.7529,17.7529,17.6912,17.7136,74739.0865
2010-01-27 11:30:00,31.56,31.63,31.54,31.58,64863.65166647963,17.7136,17.7529,17.7024,17.7248,64863.6517
2010-01-27 11:40:00,31.58,31.65,31.54,31.61,82706.76691729322,17.7248,17.7641,17.7024,17.7417,82706.7669
2010-01-27 11:50:00,31.63,31.69,31.6,31.63,63629.2223095051,17.7529,17.7866,17.7361,17.7529,63629.2223
2010-01-27 12:00:00,31.63,31.7,31.61,31.61,63741.44316013915,17.7529,17.7922,17.7417,17.7417,63741.4432
2010-01-27 12:10:00,31.62,31.66,31.53,31.53,136348.3335203681,17.7473,17.7697,17.6968,17.6968,136348.3335
2010-01-27 12:20:00,31.54,31.57,31.52,31.57,100437.66131747278,17.7024,17.7192,17.6912,17.7192,100437.6613
2010-01-27 12:30:00,31.56,31.63,31.54,31.62,67444.73123106273,17.7136,17.7529,17.7024,17.7473,67444.7312
2010-01-27 12:40:00,31.63,31.64,31.58,31.63,41970.59813713388,17.7529,17.7585,17.7248,17.7529,41970.5981
2010-01-27 12:50:00,31.64,31.64,31.54,31.63,91684.43496801706,17.7585,17.7585,17.7024,17.7529,91684.435
2010-01-27 13:00:00,31.64,31.68,31.6,31.61,90898.88901357872,17.7585,17.781,17.7361,17.7417,90898.889
2010-01-27 13:10:00,31.62,31.63,31.56,31.59,75636.85332734822,17.7473,17.7529,17.7136,17.7305,75636.8533
2010-01-27 13:20:00,31.58,31.63,31.56,31.57,31870.72158006957,17.7248,17.7529,17.7136,17.7192,31870.7216
2010-01-27 13:30:00,31.58,31.67,31.58,31.63,64975.87251711368,17.7248,17.7754,17.7248,17.7529,64975.8725
2010-01-27 13:40:00,31.63,31.69,31.61,31.69,62843.67635506677,17.7529,17.7866,17.7417,17.7866,62843.6764
2010-01-27 13:50:00,31.68,31.71,31.61,31.65,65761.41847155201,17.781,17.7978,17.7417,17.7641,65761.4185
2010-01-27 14:00:00,31.64,31.68,31.49,31.49,95612.16474020873,17.7585,17.781,17.6743,17.6743,95612.1647
2010-01-27 14:10:00,31.5,31.69,31.47,31.66,172595.66827516552,17.6799,17.7866,17.6631,17.7697,172595.6683
2010-01-27 14:20:00,31.68,31.8,31.63,31.72,212434.0702502525,17.781,17.8483,17.7529,17.8034,212434.0703
2010-01-27 14:30:00,31.72,31.88,31.7,31.84,134328.3582089552,17.8034,17.8932,17.7922,17.8708,134328.3582
2010-01-27 14:40:00,31.86,32.07,31.86,32.04,245314.77948602848,17.882,17.9999,17.882,17.983,245314.7795
2010-01-27 14:50:00,32.04,32.24,32.0,32.24,162383.57086746718,17.983,18.0953,17.9606,18.0953,162383.5709
2010-01-27 15:00:00,32.24,32.24,32.04,32.06,164852.42958141622,18.0953,18.0953,17.983,17.9943,164852.4296
2010-01-27 15:10:00,32.05,32.11,31.91,32.05,160139.1538547862,17.9886,18.0223,17.9101,17.9886,160139.1539
2010-01-27 15:20:00,32.06,32.27,32.06,32.26,165413.53383458644,17.9943,18.1121,17.9943,18.1065,165413.5338
2010-01-27 15:30:00,32.28,32.53,32.26,32.51,231960.4982605768,18.1177,18.2581,18.1065,18.2468,231960.4983
2010-01-27 15:40:00,32.51,32.57,32.32,32.34,274716.642352149,18.2468,18.2805,18.1402,18.1514,274716.6424
2010-01-27 15:50:00,32.33,32.44,32.29,32.44,465492.0884300303,18.1458,18.2075,18.1233,18.2075,465492.0884
2010-01-28 09:30:00,32.5,32.62,32.08,32.08,209291.8864324992,18.2412,18.3086,18.0055,18.0055,209291.8864
2010-01-28 09:40:00,32.08,32.22,31.79,31.8,173268.9933789698,18.0055,18.0841,17.8427,17.8483,173268.9934
2010-01-28 09:50:00,31.81,32.04,31.8,32.04,156660.30748513073,17.8539,17.983,17.8483,17.983,156660.3075
2010-01-28 10:00:00,32.04,32.06,31.7,31.7,155538.09897879025,17.983,17.9943,17.7922,17.7922,155538.099
2010-01-28 10:10:00,31.7,31.71,31.55,31.66,162608.01256873526,17.7922,17.7978,17.708,17.7697,162608.0126
2010-01-28 10:20:00,31.66,31.79,31.56,31.76,136909.43777353832,17.7697,17.8427,17.7136,17.8259,136909.4378
2010-01-28 10:30:00,31.76,31.89,31.65,31.88,106497.58725171136,17.8259,17.8988,17.7641,17.8932,106497.5873
2010-01-28 10:40:00,31.88,31.9,31.74,31.75,79115.6996970037,17.8932,17.9045,17.8146,17.8203,79115.6997
2010-01-28 10:50:00,31.75,31.91,31.75,31.86,82594.54606665918,17.8203,17.9101,17.8203,17.882,82594.5461
2010-01-28 11:00:00,31.86,31.9,31.71,31.75,79003.47884636965,17.882,17.9045,17.7978,17.8203,79003.4788
2010-01-28 11:10:00,31.72,31.85,31.7,31.85,82706.76691729322,17.8034,17.8764,17.7922,17.8764,82706.7669
2010-01-28 11:20:00,31.86,31.93,31.8,31.88,105599.820446639,17.882,17.9213,17.8483,17.8932,105599.8204
2010-01-28 11:30:00,31.88,31.88,31.64,31.69,156660.30748513073,17.8932,17.8932,17.7585,17.7866,156660.3075
2010-01-28 11:40:00,31.69,31.71,31.63,31.65,81809.00011222085,17.7866,17.7978,17.7529,17.7641,81809.0001
2010-01-28 11:50:00,31.64,31.72,31.57,31.64,56559.30871956009,17.7585,17.8034,17.7192,17.7585,56559.3087
2010-01-28 12:00:00,31.63,31.64,31.53,31.55,49489.39512961508,17.7529,17.7585,17.6968,17.708,49489.3951
2010-01-28 12:10:00,31.57,31.63,31.5,31.53,62955.897205700814,17.7192,17.7529,17.6799,17.6968,62955.8972
2010-01-28 12:20:00,31.53,31.54,31.47,31.54,72494.66950959488,17.6968,17.7024,17.6631,17.7024,72494.6695
2010-01-28 12:30:00,31.54,31.61,31.52,31.61,82145.662664123,17.7024,17.7417,17.6912,17.7417,82145.6627
2010-01-28 12:40:00,31.61,31.73,31.58,31.71,63741.44316013915,17.7417,17.809,17.7248,17.7978,63741.4432
2010-01-28 12:50:00,31.71,31.8,31.71,31.76,74851.30737290988,17.7978,17.8483,17.7978,17.8259,74851.3074
2010-01-28 13:00:00,31.78,31.82,31.74,31.78,182246.66142969363,17.8371,17.8596,17.8146,17.8371,182246.6614
2010-01-28 13:10:00,31.79,31.86,31.79,31.83,83380.09202109752,17.8427,17.882,17.8427,17.8652,83380.092
2010-01-28 13:20:00,31.85,31.92,31.85,31.89,81135.67500841655,17.8764,17.9157,17.8764,17.8988,81135.675
2010-01-28 13:30:00,31.89,32.06,31.87,31.95,151834.81090786666,17.8988,17.9943,17.8876,17.9325,151834.8109
2010-01-28 13:40:00,31.95,32.02,31.93,31.95,49601.61598024913,17.9325,17.9718,17.9213,17.9325,49601.616
2010-01-28 13:50:00,31.95,31.95,31.79,31.79,105936.48299854112,17.9325,17.9325,17.8427,17.8427,105936.483
2010-01-28 14:00:00,31.79,31.84,31.72,31.8,172707.88912579956,17.8427,17.8708,17.8034,17.8483,172707.8891
2010-01-28 14:10:00,31.8,31.8,31.61,31.68,123442.9356974526,17.8483,17.8483,17.7417,17.781,123442.9357
2010-01-28 14:20:00,31.67,31.79,31.65,31.77,52856.02064863651,17.7754,17.8427,17.7641,17.8315,52856.0206
2010-01-28 14:30:00,31.76,31.79,31.71,31.79,108068.67916058804,17.8259,17.8427,17.7978,17.8427,108068.6792
2010-01-28 14:40:00,31.79,31.79,31.7,31.79,148804.8479407474,17.8427,17.8427,17.7922,17.8427,148804.8479
2010-01-28 14:50:00,31.79,31.79,31.69,31.69,105936.48299854112,17.8427,17.8427,17.7866,17.7866,105936.483
2010-01-28 15:00:00,31.69,31.8,31.66,31.76,252160.2513747054,17.7866,17.8483,17.7697,17.8259,252160.2514
2010-01-28 15:10:00,31.75,31.84,31.69,31.77,311861.74391201884,17.8203,17.8708,17.7866,17.8315,311861.7439
2010-01-28 15:20:00,31.76,31.95,31.75,31.82,213331.83705532487,17.8259,17.9325,17.8203,17.8596,213331.8371
2010-01-28 15:30:00,31.82,31.98,31.81,31.98,187969.92481203008,17.8596,17.9494,17.8539,17.9494,187969.9248
2010-01-28 15:40:00,31.99,32.04,31.71,31.75,350353.49567949725,17.955,17.983,17.7978,17.8203,350353.4957
2010-01-28 15:50:00,31.75,31.8,31.7,31.7,412748.2886320278,17.8203,17.8483,17.7922,17.7922,412748.2886
2010-01-29 09:30:00,32.12,32.12,31.71,31.82,229267.19784535965,18.0279,18.0279,17.7978,17.8596,229267.1978
2010-01-29 09:40:00,31.82,32.12,31.69,32.12,204241.948153967,17.8596,18.0279,17.7866,18.0279,204241.9482
2010-01-29 09:50:00,32.12,32.32,32.08,32.24,233307.14846818536,18.0279,18.1402,18.0055,18.0953,233307.1485
2010-01-29 10:00:00,32.25,32.27,32.16,32.22,162832.45427000336,18.1009,18.1121,18.0504,18.0841,162832.4543
2010-01-29 10:10:00,32.19,32.35,32.14,32.34,81135.67500841655,18.0672,18.157,18.0392,18.1514,81135.675
2010-01-29 10:20:00,32.34,32.37,32.21,32.36,154303.66962181573,18.1514,18.1682,18.0784,18.1626,154303.6696
2010-01-29 10:30:00,32.36,32.37,32.27,32.28,88542.25115026372,18.1626,18.1682,18.1121,18.1177,88542.2512
2010-01-29 10:40:00,32.28,32.28,32.19,32.2,93367.74772752776,18.1177,18.1177,18.0672,18.0728,93367.7477
2010-01-29 10:50:00,32.2,32.21,32.0,32.11,173156.77252833574,18.0728,18.0784,17.9606,18.0223,173156.7725
2010-01-29 11:00:00,32.08,32.13,32.01,32.07,72158.00695769273,18.0055,18.0335,17.9662,17.9999,72158.007
2010-01-29 11:10:00,32.06,32.12,31.95,31.95,118505.21826955448,17.9943,18.0279,17.9325,17.9325,118505.2183
2010-01-29 11:20:00,31.96,32.08,31.8,31.87,147458.1977331388,17.9381,18.0055,17.8483,17.8876,147458.1977
2010-01-29 11:30:00,31.87,31.87,31.71,31.8,143867.13051284928,17.8876,17.8876,17.7978,17.8483,143867.1305
2010-01-29 11:40:00,31.79,31.94,31.77,31.83,61048.14274492201,17.8427,17.9269,17.8315,17.8652,61048.1427
2010-01-29 11:50:00,31.83,31.83,31.69,31.69,78442.3745931994,17.8652,17.8652,17.7866,17.7866,78442.3746
2010-01-29 12:00:00,31.69,31.8,31.63,31.78,129166.19907978902,17.7866,17.8483,17.7529,17.8371,129166.1991
2010-01-29 12:10:00,31.77,31.84,31.72,31.75,37930.64751430816,17.8315,17.8708,17.8034,17.8203,37930.6475
2010-01-29 12:20:00,31.75,31.87,31.74,31.81,27381.887554707664,17.8203,17.8876,17.8146,17.8539,27381.8876
2010-01-29 12:30:00,31.81,31.87,31.78,31.85,72045.78610705868,17.8539,17.8876,17.8371,17.8764,72045.7861
2010-01-29 12:40:00,31.84,31.85,31.76,31.85,41970.59813713388,17.8708,17.8764,17.8259,17.8764,41970.5981
2010-01-29 12:50:00,31.85,31.97,31.85,31.9,50387.161934687465,17.8764,17.9437,17.8764,17.9045,50387.1619
2010-01-29 13:00:00,31.9,31.94,31.85,31.87,82931.20861856133,17.9045,17.9269,17.8764,17.8876,82931.2086
2010-01-29 13:10:00,31.87,31.9,31.83,31.86,86858.938390753,17.8876,17.9045,17.8652,17.882,86858.9384
2010-01-29 13:20:00,31.87,31.97,31.87,31.92,64526.98911457748,17.8876,17.9437,17.8876,17.9157,64526.9891
2010-01-29 13:30:00,31.92,32.0,31.87,31.98,81247.89585905061,17.9157,17.9606,17.8876,17.9494,81247.8959
2010-01-29 13:40:00,31.98,31.98,31.86,31.87,90898.88901357872,17.9494,17.9494,17.882,17.8876,90898.889
2010-01-29 13:50:00,31.87,31.9,31.82,31.9,119851.86847716304,17.8876,17.9045,17.8596,17.9045,119851.8685
2010-01-29 14:00:00,31.9,32.0,31.88,31.95,78891.2579957356,17.9045,17.9606,17.8932,17.9325,78891.258
2010-01-29 14:10:00,31.95,32.0,31.9,31.91,97407.69835035349,17.9325,17.9606,17.9045,17.9101,97407.6984
2010-01-29 14:20:00,31.91,31.98,31.9,31.98,89552.23880597015,17.9101,17.9494,17.9045,17.9494,89552.2388
2010-01-29 14:30:00,31.98,32.0,31.77,31.83,120525.19358096732,17.9494,17.9606,17.8315,17.8652,120525.1936
2010-01-29 14:40:00,31.84,31.86,31.74,31.77,99764.33621366847,17.8708,17.882,17.8146,17.8315,99764.3362
2010-01-29 14:50:00,31.76,31.76,31.59,31.69,87307.82179328919,17.8259,17.8259,17.7305,17.7866,87307.8218
2010-01-29 15:00:00,31.69,31.77,31.64,31.64,95724.38559084278,17.7866,17.8315,17.7585,17.7585,95724.3856
2010-01-29 15:10:00,31.63,31.68,31.5,31.58,209067.44473123105,17.7529,17.781,17.6799,17.7248,209067.4447
2010-01-29 15:20:00,31.58,31.61,31.47,31.49,101110.98642127706,17.7248,17.7417,17.6631,17.6743,101110.9864
2010-01-29 15:30:00,31.49,31.64,31.33,31.63,207720.7945236225,17.6743,17.7585,17.5845,17.7529,207720.7945
2010-01-29 15:40:00,31.63,31.67,31.49,31.53,231062.73145550443,17.7529,17.7754,17.6743,17.6968,231062.7315
2010-01-29 15:50:00,31.53,31.66,31.42,31.45,559757.6029626305,17.6968,17.7697,17.635,17.6519,559757.603
2010-02-01 09:30:00,32.17,32.45,31.93,32.27,397374.0320951633,18.056,18.2131,17.9213,18.1121,397374.0321
2010-02-01 09:40:00,32.27,32.38,32.21,32.27,193693.1881943665,18.1121,18.1739,18.0784,18.1121,193693.1882
2010-02-01 09:50:00,32.27,32.34,32.12,32.28,118056.33486701827,18.1121,18.1514,18.0279,18.1177,118056.3349
2010-02-01 10:00:00,32.28,32.49,32.22,32.44,232633.8233643811,18.1177,18.2356,18.0841,18.2075,232633.8234
2010-02-01 10:10:00,32.44,32.72,32.44,32.72,128156.2114240826,18.2075,18.3647,18.2075,18.3647,128156.2114
2010-02-01 10:20:00,32.72,32.78,32.63,32.67,193917.6298956346,18.3647,18.3984,18.3142,18.3366,193917.6299
2010-02-01 10:30:00,32.67,32.69,32.51,32.6,215688.47491863987,18.3366,18.3479,18.2468,18.2973,215688.4749
2010-02-01 10:40:00,32.6,32.6,32.41,32.44,74626.86567164179,18.2973,18.2973,18.1907,18.2075,74626.8657
2010-02-01 10:50:00,32.42,32.5,32.33,32.33,67669.17293233082,18.1963,18.2412,18.1458,18.1458,67669.1729
2010-02-01 11:00:00,32.33,32.41,32.28,32.35,106273.14555044328,18.1458,18.1907,18.1177,18.157,106273.1456
2010-02-01 11:10:00,32.33,32.45,32.3,32.43,146672.65177870047,18.1458,18.2131,18.129,18.2019,146672.6518
2010-02-01 11:20:00,32.44,32.46,32.39,32.41,72719.11121086297,18.2075,18.2188,18.1795,18.1907,72719.1112
2010-02-01 11:30:00,32.41,32.44,32.34,32.44,140500.50499382784,18.1907,18.2075,18.1514,18.2075,140500.505
2010-02-01 11:40:00,32.43,32.44,32.24,32.28,232970.48591628324,18.2019,18.2075,18.0953,18.1177,232970.4859
2010-02-01 11:50:00,32.28,32.33,32.25,32.25,83043.42946919537,18.1177,18.1458,18.1009,18.1009,83043.4295
2010-02-01 12:00:00,32.25,32.33,32.17,32.18,53641.56660307485,18.1009,18.1458,18.056,18.0616,53641.5666
2010-02-01 12:10:00,32.18,32.18,32.1,32.16,79115.6996970037,18.0616,18.0616,18.0167,18.0504,79115.6997
2010-02-01 12:20:00,32.16,32.18,32.07,32.09,45000.56110425317,18.0504,18.0616,17.9999,18.0111,45000.5611
2010-02-01 12:30:00,32.09,32.16,32.04,32.04,40960.61048142744,18.0111,18.0504,17.983,17.983,40960.6105
2010-02-01 12:40:00,32.03,32.2,31.99,32.2,69128.04399057344,17.9774,18.0728,17.955,18.0728,69128.044
2010-02-01 12:50:00,32.2,32.22,32.14,32.21,62282.57210189653,18.0728,18.0841,18.0392,18.0784,62282.5721
2010-02-01 13:00:00,32.21,32.24,32.14,32.22,62058.13040062843,18.0784,18.0953,18.0392,18.0841,62058.1304
2010-02-01 13:10:00,32.21,32.28,32.12,32.21,49152.73257771294,18.0784,18.1177,18.0279,18.0784,49152.7326
2010-02-01 13:20:00,32.22,32.3,32.22,32.26,58242.62147907081,18.0841,18.129,18.0841,18.1065,58242.6215
2010-02-01 13:30:00,32.26,32.28,32.11,32.12,36022.89305352934,18.1065,18.1177,18.0223,18.0279,36022.8931
2010-02-01 13:40:00,32.1,32.16,32.06,32.12,55100.43766131747,18.0167,18.0504,17.9943,18.0279,55100.4377
2010-02-01 13:50:00,32.12,32.19,32.05,32.06,58354.84232970486,18.0279,18.0672,17.9886,17.9943,58354.8423
2010-02-01 14:00:00,32.06,32.11,31.93,31.93,88317.80944899561,17.9943,18.0223,17.9213,17.9213,88317.8094
2010-02-01 14:10:00,31.93,32.02,31.84,31.98,156435.86578386262,17.9213,17.9718,17.8708,17.9494,156435.8658
2010-02-01 14:20:00,31.99,32.03,31.92,31.97,62955.897205700814,17.955,17.9774,17.9157,17.9437,62955.8972
2010-02-01 14:30:00,31.97,32.1,31.97,32.09,83155.65031982942,17.9437,18.0167,17.9437,18.0111,83155.6503
2010-02-01 14:40:00,32.1,32.15,31.95,31.97,116709.68465940972,18.0167,18.0448,17.9325,17.9437,116709.6847
2010-02-01 14:50:00,31.96,32.04,31.93,31.95,85175.62563124228,17.9381,17.983,17.9213,17.9325,85175.6256
2010-02-01 15:00:00,31.95,32.0,31.86,31.87,107395.35405678376,17.9325,17.9606,17.882,17.8876,107395.3541
2010-02-01 15:10:00,31.87,31.88,31.8,31.81,181124.45292335315,17.8876,17.8932,17.8483,17.8539,181124.4529
2010-02-01 15:20:00,31.8,31.88,31.8,31.83,194927.61755134104,17.8483,17.8932,17.8483,17.8652,194927.6176
2010-02-01 15:30:00,31.83,31.88,31.82,31.86,142632.70115587476,17.8652,17.8932,17.8596,17.882,142632.7012
2010-02-01 15:40:00,31.86,31.95,31.85,31.95,183256.64908540004,17.882,17.9325,17.8764,17.9325,183256.6491
2010-02-01 15:50:00,31.95,32.06,31.91,32.02,465155.42587812815,17.9325,17.9943,17.9101,17.9718,465155.4259
2010-02-02 09:30:00,32.52,32.52,31.87,32.04,277185.50106609805,18.2524,18.2524,17.8876,17.983,277185.5011
2010-02-02 09:40:00,32.04,32.05,31.79,31.93,111884.18808214566,17.983,17.9886,17.8427,17.9213,111884.1881
2010-02-02 09:50:00,31.93,32.03,31.79,31.99,141510.49264953428,17.9213,17.9774,17.8427,17.955,141510.4926
2010-02-02 10:00:00,31.97,32.01,31.77,31.9,111659.74638087756,17.9437,17.9662,17.8315,17.9045,111659.7464
2010-02-02 10:10:00,31.91,31.91,31.77,31.8,198406.46392099647,17.9101,17.9101,17.8315,17.8483,198406.4639
2010-02-02 10:20:00,31.81,31.95,31.79,31.91,115699.69700370327,17.8539,17.9325,17.8427,17.9101,115699.697
2010-02-02 10:30:00,31.92,32.08,31.91,32.04,241835.933116373,17.9157,18.0055,17.9101,17.983,241835.9331
2010-02-02 10:40:00,32.04,32.15,32.03,32.04,132645.0454494445,17.983,18.0448,17.9774,17.983,132645.0454
2010-02-02 10:50:00,32.04,32.12,32.0,32.01,117719.67231511614,17.983,18.0279,17.9606,17.9662,117719.6723
2010-02-02 11:00:00,32.01,32.07,31.98,31.99,130961.73268993378,17.9662,17.9999,17.9494,17.955,130961.7327
2010-02-02 11:10:00,31.99,32.02,31.95,31.96,78105.71204129727,17.955,17.9718,17.9325,17.9381,78105.712
2010-02-02 11:20:00,31.96,32.02,31.94,32.01,61048.14274492201,17.9381,17.9718,17.9269,17.9662,61048.1427
2010-02-02 11:30:00,32.01,32.04,31.89,31.98,92133.31837055324,17.9662,17.983,17.8988,17.9494,92133.3184
2010-02-02 11:40:00,31.98,32.0,31.92,31.96,70025.81079564583,17.9494,17.9606,17.9157,17.9381,70025.8108
2010-02-02 11:50:00,31.98,32.04,31.94,32.02,91011.10986421276,17.9494,17.983,17.9269,17.9718,91011.1099
2010-02-02 12:00:00,32.02,32.09,31.97,32.09,140051.62159129165,17.9718,18.0111,17.9437,18.0111,140051.6216
2010-02-02 12:10:00,32.08,32.27,32.08,32.21,93479.96857816182,18.0055,18.1121,18.0055,18.0784,93479.9686
2010-02-02 12:20:00,32.22,32.32,32.2,32.28,92357.76007182134,18.0841,18.1402,18.0728,18.1177,92357.7601
2010-02-02 12:30:00,32.28,32.32,32.23,32.32,69576.92739310964,18.1177,18.1402,18.0897,18.1402,69576.9274
2010-02-02 12:40:00,32.32,32.32,32.19,32.19,66546.96442599034,18.1402,18.1402,18.0672,18.0672,66546.9644
2010-02-02 12:50:00,32.19,32.3,32.15,32.29,40511.72707889126,18.0672,18.129,18.0448,18.1233,40511.7271
2010-02-02 13:00:00,32.29,32.32,32.16,32.17,48703.84917517674,18.1233,18.1402,18.0504,18.056,48703.8492
2010-02-02 13:10:00,32.18,32.21,32.17,32.19,31982.942430703624,18.0616,18.0784,18.056,18.0672,31982.9424
2010-02-02 13:20:00,32.2,32.25,32.17,32.25,55773.76276512176,18.0728,18.1009,18.056,18.1009,55773.7628
2010-02-02 13:30:00,32.25,32.35,32.21,32.35,70250.25249691392,18.1009,18.157,18.0784,18.157,70250.2525
2010-02-02 13:40:00,32.35,32.36,32.28,32.33,64975.87251711368,18.157,18.1626,18.1177,18.1458,64975.8725
2010-02-02 13:50:00,32.33,32.36,32.28,32.3,92469.9809224554,18.1458,18.1626,18.1177,18.129,92469.9809
2010-02-02 14:00:00,32.3,32.38,32.28,32.33,141510.49264953428,18.129,18.1739,18.1177,18.1458,141510.4926
2010-02-02 14:10:00,32.33,32.34,32.19,32.27,138929.41308495117,18.1458,18.1514,18.0672,18.1121,138929.4131
2010-02-02 14:20:00,32.27,32.3,32.24,32.25,54651.55425878128,18.1121,18.129,18.0953,18.1009,54651.5543
2010-02-02 14:30:00,32.25,32.34,32.2,32.28,108742.00426439232,18.1009,18.1514,18.0728,18.1177,108742.0043
2010-02-02 14:40:00,32.28,32.31,32.2,32.24,114353.04679609471,18.1177,18.1346,18.0728,18.0953,114353.0468
2010-02-02 14:50:00,32.23,32.34,32.23,32.34,93255.52687689372,18.0897,18.1514,18.0897,18.1514,93255.5269
2010-02-02 15:00:00,32.33,32.42,32.31,32.42,114016.38424419257,18.1458,18.1963,18.1346,18.1963,114016.3842
2010-02-02 15:10:00,32.42,32.53,32.39,32.53,248569.18415441588,18.1963,18.2581,18.1795,18.2581,248569.1842
2010-02-02 15:20:00,32.52,32.53,32.4,32.45,226349.45572887445,18.2524,18.2581,18.1851,18.2131,226349.4557
2010-02-02 15:30:00,32.46,32.59,32.45,32.59,232970.48591628324,18.2188,18.2917,18.2131,18.2917,232970.4859
2010-02-02 15:40:00,32.59,32.65,32.43,32.44,482774.0994276736,18.2917,18.3254,18.2019,18.2075,482774.0994
2010-02-02 15:50:00,32.45,32.46,32.37,32.43,698125.9117944114,18.2131,18.2188,18.1682,18.2019,698125.9118
2010-02-03 09:30:00,31.54,31.72,31.0,31.38,1353607.9003478845,17.7024,17.8034,17.3993,17.6126,1353607.9003
2010-02-03 09:40:00,31.38,31.53,31.14,31.34,751318.59499495,17.6126,17.6968,17.4779,17.5901,751318.595
2010-02-03 09:50:00,31.34,31.35,31.19,31.28,657726.4055661542,17.5901,17.5958,17.506,17.5565,657726.4056
2010-02-03 10:00:00,31.28,31.37,31.17,31.31,567276.3999551117,17.5565,17.607,17.4947,17.5733,567276.4
2010-02-03 10:10:00,31.31,31.45,31.23,31.31,476938.6151947032,17.5733,17.6519,17.5284,17.5733,476938.6152
2010-02-03 10:20:00,31.32,31.36,31.14,31.16,265851.19515205926,17.5789,17.6014,17.4779,17.4891,265851.1952
2010-02-03 10:30:00,31.15,31.19,30.84,30.97,1109190.8876669283,17.4835,17.506,17.3095,17.3825,1109190.8877
2010-02-03 10:40:00,30.96,31.0,30.86,30.94,259230.1649646504,17.3769,17.3993,17.3207,17.3656,259230.165
2010-02-03 10:50:00,30.95,30.95,30.71,30.77,410728.3133206149,17.3712,17.3712,17.2365,17.2702,410728.3133
2010-02-03 11:00:00,30.77,30.81,30.58,30.72,473123.10627314553,17.2702,17.2927,17.1636,17.2422,473123.1063
2010-02-03 11:10:00,30.72,30.95,30.64,30.89,355852.3173605656,17.2422,17.3712,17.1973,17.3376,355852.3174
2010-02-03 11:20:00,30.89,30.89,30.68,30.73,271686.6793850297,17.3376,17.3376,17.2197,17.2478,271686.6794
2010-02-03 11:30:00,30.73,31.08,30.72,31.06,445853.4395690719,17.2478,17.4442,17.2422,17.433,445853.4396
2010-02-03 11:40:00,31.07,31.14,30.89,31.13,377062.0581304006,17.4386,17.4779,17.3376,17.4723,377062.0581
2010-02-03 11:50:00,31.14,31.16,30.99,31.03,276287.7342610257,17.4779,17.4891,17.3937,17.4161,276287.7343
2010-02-03 12:00:00,31.03,31.18,31.0,31.12,320502.7494108405,17.4161,17.5003,17.3993,17.4667,320502.7494
2010-02-03 12:10:00,31.12,31.22,31.06,31.15,254068.00583548425,17.4667,17.5228,17.433,17.4835,254068.0058
2010-02-03 12:20:00,31.14,31.19,31.08,31.17,158792.50364717763,17.4779,17.506,17.4442,17.4947,158792.5036
2010-02-03 12:30:00,31.17,31.34,31.15,31.27,293681.9661093031,17.4947,17.5901,17.4835,17.5509,293681.9661
2010-02-03 12:40:00,31.27,31.45,31.23,31.44,434406.91280439903,17.5509,17.6519,17.5284,17.6463,434406.9128
2010-02-03 12:50:00,31.43,31.46,31.37,31.38,247334.75479744136,17.6407,17.6575,17.607,17.6126,247334.7548
2010-02-03 13:00:00,31.38,31.54,31.38,31.54,278532.15127370664,17.6126,17.7024,17.6126,17.7024,278532.1513
2010-02-03 13:10:00,31.54,31.63,31.32,31.32,208843.0030299629,17.7024,17.7529,17.5789,17.5789,208843.003
2010-02-03 13:20:00,31.32,31.34,31.22,31.22,218493.99618449103,17.5789,17.5901,17.5228,17.5228,218493.9962
2010-02-03 13:30:00,31.22,31.3,31.22,31.22,136572.77522163617,17.5228,17.5677,17.5228,17.5228,136572.7752
2010-02-03 13:40:00,31.22,31.32,31.2,31.2,126136.23611266972,17.5228,17.5789,17.5116,17.5116,126136.2361
2010-02-03 13:50:00,31.2,31.2,31.11,31.14,189316.57501963864,17.5116,17.5116,17.461,17.4779,189316.575
2010-02-03 14:00:00,31.14,31.14,31.04,31.06,170912.3555156548,17.4779,17.4779,17.4218,17.433,170912.3555
2010-02-03 14:10:00,31.06,31.14,31.04,31.05,130288.4075861295,17.433,17.4779,17.4218,17.4274,130288.4076
2010-02-03 14:20:00,31.05,31.14,31.04,31.11,240713.7246100325,17.4274,17.4779,17.4218,17.461,240713.7246
2010-02-03 14:30:00,31.1,31.22,31.06,31.14,211424.08259454605,17.4554,17.5228,17.433,17.4779,211424.0826
2010-02-03 14:40:00,31.14,31.19,31.09,31.18,208169.67792615868,17.4779,17.506,17.4498,17.5003,208169.6779
2010-02-03 14:50:00,31.19,31.21,31.08,31.15,162495.79171810122,17.506,17.5172,17.4442,17.4835,162495.7917
2010-02-03 15:00:00,31.15,31.32,31.15,31.23,228818.31444282347,17.4835,17.5789,17.4835,17.5284,228818.3144
2010-02-03 15:10:00,31.22,31.24,31.16,31.19,214566.2664122994,17.5228,17.534,17.4891,17.506,214566.2664
2010-02-03 15:20:00,31.19,31.22,31.11,31.16,255077.99349119063,17.506,17.5228,17.461,17.4891,255077.9935
2010-02-03 15:30:00,31.17,31.3,31.16,31.23,302771.85501066095,17.4947,17.5677,17.4891,17.5284,302771.855
2010-02-03 15:40:00,31.23,31.28,31.13,31.18,474469.7564807541,17.5284,17.5565,17.4723,17.5003,474469.7565
2010-02-03 15:50:00,31.18,31.23,30.99,31.04,1197845.3596678262,17.5003,17.5284,17.3937,17.4218,1197845.3597
2010-02-04 09:30:00,31.3,31.3,30.98,31.17,351475.7041858377,17.5677,17.5677,17.3881,17.4947,351475.7042
2010-02-04 09:40:00,31.18,31.3,30.83,30.96,289754.23633711145,17.5003,17.5677,17.3039,17.3769,289754.2363
2010-02-04 09:50:00,30.96,30.97,30.64,30.7,293681.9661093031,17.3769,17.3825,17.1973,17.2309,293681.9661
2010-02-04 10:00:00,30.7,30.78,30.59,30.75,476377.5109415329,17.2309,17.2758,17.1692,17.259,476377.5109
2010-02-04 10:10:00,30.74,31.03,30.72,30.99,381102.0087532263,17.2534,17.4161,17.2422,17.3937,381102.0088
2010-02-04 10:20:00,30.99,31.03,30.85,30.91,240713.7246100325,17.3937,17.4161,17.3151,17.3488,240713.7246
2010-02-04 10:30:00,30.89,31.01,30.84,30.9,238918.19099988777,17.3376,17.4049,17.3095,17.3432,238918.191
2010-02-04 10:40:00,30.89,30.95,30.81,30.94,163842.44192570978,17.3376,17.3712,17.2927,17.3656,163842.4419
2010-02-04 10:50:00,30.94,30.95,30.84,30.84,281674.33509146,17.3656,17.3712,17.3095,17.3095,281674.3351
2010-02-04 11:00:00,30.85,31.09,30.84,31.05,367411.0649758725,17.3151,17.4498,17.3095,17.4274,367411.065
2010-02-04 11:10:00,31.05,31.09,30.98,31.0,313208.3941196274,17.4274,17.4498,17.3881,17.3993,313208.3941
2010-02-04 11:20:00,31.0,31.06,30.96,31.06,244641.4543822242,17.3993,17.433,17.3769,17.433,244641.4544
2010-02-04 11:30:00,31.08,31.09,30.94,30.97,320727.1911121086,17.4442,17.4498,17.3656,17.3825,320727.1911
2010-02-04 11:40:00,30.97,30.97,30.91,30.96,350914.59993266745,17.3825,17.3825,17.3488,17.3769,350914.5999
2010-02-04 11:50:00,30.96,30.97,30.9,30.95,315452.8111323084,17.3769,17.3825,17.3432,17.3712,315452.8111
2010-02-04 12:00:00,30.95,30.96,30.86,30.87,223095.05106048705,17.3712,17.3769,17.3207,17.3263,223095.0511
2010-02-04 12:10:00,30.88,30.89,30.82,30.85,300078.5545954438,17.332,17.3376,17.2983,17.3151,300078.5546
2010-02-04 12:20:00,30.85,30.91,30.84,30.89,216810.68342498035,17.3151,17.3488,17.3095,17.3376,216810.6834
2010-02-04 12:30:00,30.89,30.96,30.88,30.94,131859.49949500617,17.3376,17.3769,17.332,17.3656,131859.4995
2010-02-04 12:40:00,30.94,30.97,30.86,30.86,273818.87554707663,17.3656,17.3825,17.3207,17.3207,273818.8755
2010-02-04 12:50:00,30.87,30.98,30.83,30.96,206149.7026147458,17.3263,17.3881,17.3039,17.3769,206149.7026
2010-02-04 13:00:00,30.96,30.99,30.93,30.94,217147.3459768825,17.3769,17.3937,17.36,17.3656,217147.346
2010-02-04 13:10:00,30.95,30.96,30.86,30.94,146111.54752553024,17.3712,17.3769,17.3207,17.3656,146111.5475
2010-02-04 13:20:00,30.94,30.99,30.89,30.99,133206.14970261473,17.3656,17.3937,17.3376,17.3937,133206.1497
2010-02-04 13:30:00,30.99,31.12,30.98,31.12,189877.6792728089,17.3937,17.4667,17.3881,17.4667,189877.6793
2010-02-04 13:40:00,31.12,31.17,31.04,31.14,471888.676916171,17.4667,17.4947,17.4218,17.4779,471888.6769
2010-02-04 13:50:00,31.14,31.17,31.1,31.12,177870.04825496578,17.4779,17.4947,17.4554,17.4667,177870.0483
2010-02-04 14:00:00,31.12,31.17,31.09,31.13,271013.3542812254,17.4667,17.4947,17.4498,17.4723,271013.3543
2010-02-04 14:10:00,31.13,31.22,31.12,31.22,433845.8085512288,17.4723,17.5228,17.4667,17.5228,433845.8086
2010-02-04 14:20:00,31.21,31.35,31.21,31.25,301761.86735495453,17.5172,17.5958,17.5172,17.5396,301761.8674
2010-02-04 14:30:00,31.24,31.39,31.24,31.37,383458.6466165413,17.534,17.6182,17.534,17.607,383458.6466
2010-02-04 14:40:00,31.38,31.44,31.37,31.43,378969.81259117945,17.6126,17.6463,17.607,17.6407,378969.8126
2010-02-04 14:50:00,31.43,31.51,31.41,31.41,272696.6670407362,17.6407,17.6856,17.6294,17.6294,272696.667
2010-02-04 15:00:00,31.41,31.45,31.3,31.3,420379.3064751431,17.6294,17.6519,17.5677,17.5677,420379.3065
2010-02-04 15:10:00,31.3,31.32,31.26,31.27,346986.8701604758,17.5677,17.5789,17.5452,17.5509,346986.8702
2010-02-04 15:20:00,31.26,31.27,31.17,31.21,387274.1555380989,17.5452,17.5509,17.4947,17.5172,387274.1555
2010-02-04 15:30:00,31.21,31.21,31.05,31.1,587700.5947705084,17.5172,17.5172,17.4274,17.4554,587700.5948
2010-02-04 15:40:00,31.1,31.32,31.1,31.23,711704.6347211312,17.4554,17.5789,17.4554,17.5284,711704.6347
2010-02-04 15:50:00,31.24,31.31,30.95,30.95,1488048.479407474,17.534,17.5733,17.3712,17.3712,1488048.4794
2010-02-05 09:30:00,31.22,31.5,31.02,31.17,498709.4602177084,17.5228,17.6799,17.4105,17.4947,498709.4602
2010-02-05 09:40:00,31.15,31.36,31.07,31.08,326001.57109190885,17.4835,17.6014,17.4386,17.4442,326001.5711
2010-02-05 09:50:00,31.1,31.2,31.04,31.12,220626.192346538,17.4554,17.5116,17.4218,17.4667,220626.1923
2010-02-05 10:00:00,31.12,31.14,30.93,31.04,227135.0016833128,17.4667,17.4779,17.36,17.4218,227135.0017
2010-02-05 10:10:00,31.04,31.04,30.9,30.97,257659.0730557737,17.4218,17.4218,17.3432,17.3825,257659.0731
2010-02-05 10:20:00,30.97,31.1,30.96,30.97,337784.76040848385,17.3825,17.4554,17.3769,17.3825,337784.7604
2010-02-05 10:30:00,30.98,31.17,30.98,31.02,215912.916619908,17.3881,17.4947,17.3881,17.4105,215912.9166
2010-02-05 10:40:00,31.01,31.12,30.96,30.98,238581.5284479856,17.4049,17.4667,17.3769,17.3881,238581.5284
2010-02-05 10:50:00,30.98,31.07,30.95,30.98,161485.80406239477,17.3881,17.4386,17.3712,17.3881,161485.8041
2010-02-05 11:00:00,31.0,31.04,30.97,31.04,143867.13051284928,17.3993,17.4218,17.3825,17.4218,143867.1305
2010-02-05 11:10:00,31.04,31.05,30.99,31.02,97968.80260352373,17.4218,17.4274,17.3937,17.4105,97968.8026
2010-02-05 11:20:00,31.02,31.05,30.89,30.89,295253.0580181798,17.4105,17.4274,17.3376,17.3376,295253.058
2010-02-05 11:30:00,30.9,30.91,30.74,30.78,158455.8410952755,17.3432,17.3488,17.2534,17.2758,158455.8411
2010-02-05 11:40:00,30.78,30.81,30.7,30.74,267983.3913141061,17.2758,17.2927,17.2309,17.2534,267983.3913
2010-02-05 11:50:00,30.73,30.76,30.67,30.73,191560.9920323196,17.2478,17.2646,17.2141,17.2478,191560.992
2010-02-05 12:00:00,30.73,30.76,30.69,30.71,224329.4804174616,17.2478,17.2646,17.2253,17.2365,224329.4804
2010-02-05 12:10:00,30.71,30.81,30.61,30.81,187969.92481203008,17.2365,17.2927,17.1804,17.2927,187969.9248
2010-02-05 12:20:00,30.81,30.88,30.75,30.79,205925.2609134777,17.2927,17.332,17.259,17.2814,205925.2609
2010-02-05 12:30:00,30.78,30.79,30.6,30.6,115026.371899899,17.2758,17.2814,17.1748,17.1748,115026.3719
2010-02-05 12:40:00,30.6,30.66,30.56,30.64,111435.30467960949,17.1748,17.2085,17.1524,17.1973,111435.3047
2010-02-05 12:50:00,30.66,30.66,30.42,30.48,147682.6394344069,17.2085,17.2085,17.0738,17.1075,147682.6394
2010-02-05 13:00:00,30.48,30.52,30.4,30.43,189877.6792728089,17.1075,17.1299,17.0625,17.0794,189877.6793
2010-02-05 13:10:00,30.42,30.45,30.35,30.39,225451.688923802,17.0738,17.0906,17.0345,17.0569,225451.6889
2010-02-05 13:20:00,30.39,30.39,30.28,30.29,248120.3007518797,17.0569,17.0569,16.9952,17.0008,248120.3008
2010-02-05 13:30:00,30.3,30.31,30.07,30.12,249130.2884075861,17.0064,17.012,16.8773,16.9054,249130.2884
2010-02-05 13:40:00,30.12,30.15,30.07,30.15,218942.87958702724,16.9054,16.9222,16.8773,16.9222,218942.8796
2010-02-05 13:50:00,30.14,30.18,29.94,29.95,259679.0483671866,16.9166,16.9391,16.8044,16.81,259679.0484
2010-02-05 14:00:00,29.95,30.15,29.91,30.07,330041.5217147345,16.81,16.9222,16.7875,16.8773,330041.5217
2010-02-05 14:10:00,30.07,30.21,30.04,30.18,288856.469532039,16.8773,16.9559,16.8605,16.9391,288856.4695
2010-02-05 14:20:00,30.19,30.37,30.15,30.37,309617.3268993379,16.9447,17.0457,16.9222,17.0457,309617.3269
2010-02-05 14:30:00,30.37,30.37,30.23,30.24,205251.93580967345,17.0457,17.0457,16.9671,16.9727,205251.9358
2010-02-05 14:40:00,30.24,30.3,30.04,30.29,216361.80002244416,16.9727,17.0064,16.8605,17.0008,216361.8
2010-02-05 14:50:00,30.28,30.39,30.28,30.36,160812.4789585905,16.9952,17.0569,16.9952,17.0401,160812.479
2010-02-05 15:00:00,30.35,30.67,30.34,30.56,688811.5811917854,17.0345,17.2141,17.0289,17.1524,688811.5812
2010-02-05 15:10:00,30.56,30.71,30.47,30.58,357311.1884188082,17.1524,17.2365,17.1018,17.1636,357311.1884
2010-02-05 15:20:00,30.58,30.68,30.52,30.63,338121.42296038603,17.1636,17.2197,17.1299,17.1916,338121.423
2010-02-05 15:30:00,30.62,30.79,30.55,30.62,473796.4313769498,17.186,17.2814,17.1467,17.186,473796.4314
2010-02-05 15:40:00,30.61,30.77,30.56,30.56,481764.1117719672,17.1804,17.2702,17.1524,17.1524,481764.1118
2010-02-05 15:50:00,30.56,30.92,30.56,30.89,888676.9161710246,17.1524,17.3544,17.1524,17.3376,888676.9162
2010-02-08 09:30:00,30.84,30.88,30.57,30.73,191224.32948041745,17.3095,17.332,17.158,17.2478,191224.3295
2010-02-08 09:40:00,30.73,30.73,30.13,30.21,284928.73975984735,17.2478,17.2478,16.911,16.9559,284928.7398
2010-02-08 09:50:00,30.22,30.38,30.2,30.33,165189.09213331837,16.9615,17.0513,16.9503,17.0233,165189.0921
2010-02-08 10:00:00,30.33,30.41,30.11,30.13,324430.4791830322,17.0233,17.0682,16.8998,16.911,324430.4792
2010-02-08 10:10:00,30.13,30.36,30.11,30.23,309056.2226461676,16.911,17.0401,16.8998,16.9671,309056.2226
2010-02-08 10:20:00,30.24,30.35,30.22,30.26,256649.08540006733,16.9727,17.0345,16.9615,16.984,256649.0854
2010-02-08 10:30:00,30.26,30.33,30.23,30.27,341936.93188194366,16.984,17.0233,16.9671,16.9896,341936.9319
2010-02-08 10:40:00,30.29,30.56,30.27,30.52,180114.4652676467,17.0008,17.1524,16.9896,17.1299,180114.4653
2010-02-08 10:50:00,30.52,30.63,30.47,30.61,134777.2416114914,17.1299,17.1916,17.1018,17.1804,134777.2416
2010-02-08 11:00:00,30.62,30.87,30.61,30.81,171810.12232072718,17.186,17.3263,17.1804,17.2927,171810.1223
2010-02-08 11:10:00,30.81,30.83,30.76,30.81,113455.27999102233,17.2927,17.3039,17.2646,17.2927,113455.28
2010-02-08 11:20:00,30.81,30.83,30.73,30.74,112445.2923353159,17.2927,17.3039,17.2478,17.2534,112445.2923
2010-02-08 11:30:00,30.74,30.75,30.61,30.64,87532.26349455728,17.2534,17.259,17.1804,17.1973,87532.2635
2010-02-08 11:40:00,30.64,30.79,30.64,30.77,68342.4980361351,17.1973,17.2814,17.1973,17.2702,68342.498
2010-02-08 11:50:00,30.77,30.79,30.67,30.68,93928.851980698,17.2702,17.2814,17.2141,17.2197,93928.852
2010-02-08 12:00:00,30.68,30.68,30.51,30.57,75524.63247671416,17.2197,17.2197,17.1243,17.158,75524.6325
2010-02-08 12:10:00,30.56,30.64,30.54,30.62,50611.60363595556,17.1524,17.1973,17.1411,17.186,50611.6036
2010-02-08 12:20:00,30.62,30.69,30.56,30.69,83941.19627426776,17.186,17.2253,17.1524,17.2253,83941.1963
2010-02-08 12:30:00,30.7,30.7,30.59,30.62,80125.68735271013,17.2309,17.2309,17.1692,17.186,80125.6874
2010-02-08 12:40:00,30.62,30.64,30.56,30.56,35012.90539782291,17.186,17.1973,17.1524,17.1524,35012.9054
2010-02-08 12:50:00,30.56,30.66,30.56,30.62,42419.48153967007,17.1524,17.2085,17.1524,17.186,42419.4815
2010-02-08 13:00:00,30.61,30.61,30.45,30.45,84390.07967680394,17.1804,17.1804,17.0906,17.0906,84390.0797
2010-02-08 13:10:00,30.45,30.49,30.29,30.34,172932.33082706766,17.0906,17.1131,17.0008,17.0289,172932.3308
2010-02-08 13:20:00,30.36,30.4,30.31,30.39,84838.96307934013,17.0401,17.0625,17.012,17.0569,84838.9631
2010-02-08 13:30:00,30.39,30.4,30.27,30.3,100886.54472000895,17.0569,17.0625,16.9896,17.0064,100886.5447
2010-02-08 13:40:00,30.3,30.31,30.12,30.15,102682.07833015372,17.0064,17.012,16.9054,16.9222,102682.0783
2010-02-08 13:50:00,30.15,30.15,30.07,30.12,173156.77252833574,16.9222,16.9222,16.8773,16.9054,173156.7725
2010-02-08 14:00:00,30.13,30.33,30.12,30.3,161036.9206598586,16.911,17.0233,16.9054,17.0064,161036.9207
2010-02-08 14:10:00,30.3,30.34,30.3,30.32,58018.17977780271,17.0064,17.0289,17.0064,17.0176,58018.1798
2010-02-08 14:20:00,30.33,30.33,30.24,30.24,188979.9124677365,17.0233,17.0233,16.9727,16.9727,188979.9125
2010-02-08 14:30:00,30.23,30.27,30.15,30.16,216137.35832117609,16.9671,16.9896,16.9222,16.9278,216137.3583
2010-02-08 14:40:00,30.15,30.17,30.13,30.15,183593.3116373022,16.9222,16.9335,16.911,16.9222,183593.3116
2010-02-08 14:50:00,30.15,30.26,30.12,30.12,98081.02345415778,16.9222,16.984,16.9054,16.9054,98081.0235
2010-02-08 15:00:00,30.12,30.15,30.03,30.13,141622.71350016832,16.9054,16.9222,16.8549,16.911,141622.7135
2010-02-08 15:10:00,30.13,30.13,29.99,29.99,174278.98103467622,16.911,16.911,16.8324,16.8324,174278.981
2010-02-08 15:20:00,29.99,30.07,29.96,30.07,191336.5503310515,16.8324,16.8773,16.8156,16.8773,191336.5503
2010-02-08 15:30:00,30.07,30.15,30.05,30.1,158006.9576927393,16.8773,16.9222,16.8661,16.8942,158006.9577
2010-02-08 15:40:00,30.1,30.13,30.03,30.04,271125.57513185946,16.8942,16.911,16.8549,16.8605,271125.5751
2010-02-08 15:50:00,30.04,30.06,29.94,29.98,535069.0158231399,16.8605,16.8717,16.8044,16.8268,535069.0158
2010-02-09 09:30:00,30.3,30.68,30.24,30.47,389518.5725507799,17.0064,17.2197,16.9727,17.1018,389518.5726
2010-02-09 09:40:00,30.47,30.52,30.19,30.2,277634.38446863426,17.1018,17.1299,16.9447,16.9503,277634.3845
2010-02-09 09:50:00,30.2,30.33,30.13,30.16,188979.9124677365,16.9503,17.0233,16.911,16.9278,188979.9125
2010-02-09 10:00:00,30.16,30.35,30.08,30.27,334754.7974413646,16.9278,17.0345,16.8829,16.9896,334754.7974
2010-02-09 10:10:00,30.28,30.45,30.26,30.42,105936.48299854112,16.9952,17.0906,16.984,17.0738,105936.483
2010-02-09 10:20:00,30.42,30.42,30.26,30.33,123667.37739872068,17.0738,17.0738,16.984,17.0233,123667.3774
2010-02-09 10:30:00,30.33,30.39,30.25,30.27,144877.11816855572,17.0233,17.0569,16.9784,16.9896,144877.1182
2010-02-09 10:40:00,30.27,30.32,30.16,30.24,292110.87420042645,16.9896,17.0176,16.9278,16.9727,292110.8742
2010-02-09 10:50:00,30.25,30.25,30.02,30.02,335428.12254516885,16.9784,16.9784,16.8493,16.8493,335428.1225
2010-02-09 11:00:00,30.04,30.05,29.76,29.79,271911.12108629785,16.8605,16.8661,16.7033,16.7202,271911.1211
2010-02-09 11:10:00,29.78,29.95,29.76,29.95,222758.38850858487,16.7146,16.81,16.7033,16.81,222758.3885
2010-02-09 11:20:00,29.94,30.02,29.83,29.87,144316.01391538547,16.8044,16.8493,16.7426,16.7651,144316.0139
2010-02-09 11:30:00,29.87,30.26,29.85,30.16,410616.0924699809,16.7651,16.984,16.7539,16.9278,410616.0925
2010-02-09 11:40:00,30.15,30.19,30.07,30.12,246212.54629110088,16.9222,16.9447,16.8773,16.9054,246212.5463
2010-02-09 11:50:00,30.12,30.26,30.07,30.16,230950.5106048704,16.9054,16.984,16.8773,16.9278,230950.5106
2010-02-09 12:00:00,30.16,30.43,30.15,30.4,210975.19919200987,16.9278,17.0794,16.9222,17.0625,210975.1992
2010-02-09 12:10:00,30.4,30.6,30.4,30.53,159690.27045225003,17.0625,17.1748,17.0625,17.1355,159690.2705
2010-02-09 12:20:00,30.55,30.62,29.99,30.27,1384693.075973516,17.1467,17.186,16.8324,16.9896,1384693.076
2010-02-09 12:30:00,30.26,31.46,30.24,31.34,2472674.2228706093,16.984,17.6575,16.9727,17.5901,2472674.2229
2010-02-09 12:40:00,31.32,31.84,30.97,31.7,2141734.934350802,17.5789,17.8708,17.3825,17.7922,2141734.9344
2010-02-09 12:50:00,31.7,31.79,31.52,31.54,750981.9324430479,17.7922,17.8427,17.6912,17.7024,750981.9324
2010-02-09 13:00:00,31.55,31.79,31.54,31.62,585905.0611603636,17.708,17.8427,17.7024,17.7473,585905.0612
2010-02-09 13:10:00,31.61,31.63,31.42,31.47,558747.615306924,17.7417,17.7529,17.635,17.6631,558747.6153
2010-02-09 13:20:00,31.47,31.52,31.28,31.29,265626.7534507911,17.6631,17.6912,17.5565,17.5621,265626.7535
2010-02-09 13:30:00,31.3,31.33,31.17,31.28,238693.7492986197,17.5677,17.5845,17.4947,17.5565,238693.7493
2010-02-09 13:40:00,31.28,31.43,31.21,31.42,188643.2499158344,17.5565,17.6407,17.5172,17.635,188643.2499
2010-02-09 13:50:00,31.42,31.51,31.38,31.46,201660.8685893839,17.635,17.6856,17.6126,17.6575,201660.8686
2010-02-09 14:00:00,31.46,31.49,31.4,31.4,182695.54483222985,17.6575,17.6743,17.6238,17.6238,182695.5448
2010-02-09 14:10:00,31.39,31.4,31.24,31.31,226237.2348782404,17.6182,17.6238,17.534,17.5733,226237.2349
2010-02-09 14:20:00,31.31,31.38,31.27,31.3,184939.9618449108,17.5733,17.6126,17.5509,17.5677,184939.9618
2010-02-09 14:30:00,31.3,31.47,31.3,31.36,211087.4200426439,17.5677,17.6631,17.5677,17.6014,211087.42
2010-02-09 14:40:00,31.37,31.44,31.3,31.31,334979.2391426327,17.607,17.6463,17.5677,17.5733,334979.2391
2010-02-09 14:50:00,31.32,31.38,31.25,31.32,290090.8988890136,17.5789,17.6126,17.5396,17.5789,290090.8989
2010-02-09 15:00:00,31.32,31.42,31.32,31.36,478060.8237010436,17.5789,17.635,17.5789,17.6014,478060.8237
2010-02-09 15:10:00,31.36,31.38,31.3,31.35,372012.1198518685,17.6014,17.6126,17.5677,17.5958,372012.1199
2010-02-09 15:20:00,31.36,31.4,31.3,31.37,612052.5193580966,17.6014,17.6238,17.5677,17.607,612052.5194
2010-02-09 15:30:00,31.38,31.38,31.34,31.36,532039.0528560206,17.6126,17.6126,17.5901,17.6014,532039.0529
2010-02-09 15:40:00,31.36,31.37,31.3,31.35,473123.10627314553,17.6014,17.607,17.5677,17.5958,473123.1063
2010-02-09 15:50:00,31.35,31.36,31.22,31.35,920210.975199192,17.5958,17.6014,17.5228,17.5958,920210.9752
2010-02-10 09:30:00,31.28,31.36,30.97,31.03,347323.532712378,17.5565,17.6014,17.3825,17.4161,347323.5327
2010-02-10 09:40:00,31.02,31.1,30.94,31.07,214229.60386039724,17.4105,17.4554,17.3656,17.4386,214229.6039
2010-02-10 09:50:00,31.07,31.16,31.05,31.13,217035.1251262485,17.4386,17.4891,17.4274,17.4723,217035.1251
2010-02-10 10:00:00,31.13,31.19,30.96,31.09,275277.74660531926,17.4723,17.506,17.3769,17.4498,275277.7466
2010-02-10 10:10:00,31.08,31.09,30.77,30.96,247671.4173493435,17.4442,17.4498,17.2702,17.3769,247671.4173
2010-02-10 10:20:00,30.95,31.05,30.89,31.0,124116.26080125688,17.3712,17.4274,17.3376,17.3993,124116.2608
2010-02-10 10:30:00,31.0,31.2,30.88,31.16,160812.4789585905,17.3993,17.5116,17.332,17.4891,160812.479
2010-02-10 10:40:00,31.17,31.22,31.02,31.02,213556.27875659292,17.4947,17.5228,17.4105,17.4105,213556.2788
2010-02-10 10:50:00,31.02,31.12,30.93,31.08,132645.0454494445,17.4105,17.4667,17.36,17.4442,132645.0454
2010-02-10 11:00:00,31.06,31.06,30.95,31.04,115250.81360116709,17.433,17.433,17.3712,17.4218,115250.8136
2010-02-10 11:10:00,31.04,31.11,31.0,31.01,148580.40623947929,17.4218,17.461,17.3993,17.4049,148580.4062
2010-02-10 11:20:00,31.01,31.22,31.0,31.18,211760.7451464482,17.4049,17.5228,17.3993,17.5003,211760.7451
2010-02-10 11:30:00,31.18,31.29,31.17,31.25,314106.1609246998,17.5003,17.5621,17.4947,17.5396,314106.1609
2010-02-10 11:40:00,31.25,31.3,31.14,31.19,323869.3749298619,17.5396,17.5677,17.4779,17.506,323869.3749
2010-02-10 11:50:00,31.18,31.19,31.05,31.08,76085.7367298844,17.5003,17.506,17.4274,17.4442,76085.7367
2010-02-10 12:00:00,31.11,31.17,31.05,31.13,83380.09202109752,17.461,17.4947,17.4274,17.4723,83380.092
2010-02-10 12:10:00,31.13,31.19,31.05,31.08,71933.56525642464,17.4723,17.506,17.4274,17.4442,71933.5653
2010-02-10 12:20:00,31.08,31.3,31.08,31.24,141061.6092469981,17.4442,17.5677,17.4442,17.534,141061.6092
2010-02-10 12:30:00,31.25,31.31,31.15,31.23,131635.05779373806,17.5396,17.5733,17.4835,17.5284,131635.0578
2010-02-10 12:40:00,31.23,31.23,31.14,31.18,58803.72573224104,17.5284,17.5284,17.4779,17.5003,58803.7257
2010-02-10 12:50:00,31.19,31.22,31.18,31.22,73055.77376276512,17.506,17.5228,17.5003,17.5228,73055.7738
2010-02-10 13:00:00,31.22,31.3,31.22,31.3,113455.27999102233,17.5228,17.5677,17.5228,17.5677,113455.28
2010-02-10 13:10:00,31.29,31.41,31.28,31.36,182134.4405790596,17.5621,17.6294,17.5565,17.6014,182134.4406
2010-02-10 13:20:00,31.36,31.46,31.31,31.39,184939.9618449108,17.6014,17.6575,17.5733,17.6182,184939.9618
2010-02-10 13:30:00,31.39,31.42,31.24,31.38,235888.22803276847,17.6182,17.635,17.534,17.6126,235888.228
2010-02-10 13:40:00,31.38,31.39,31.27,31.27,208169.67792615868,17.6126,17.6182,17.5509,17.5509,208169.6779
2010-02-10 13:50:00,31.26,31.31,31.22,31.27,128380.65312535068,17.5452,17.5733,17.5228,17.5509,128380.6531
2010-02-10 14:00:00,31.26,31.32,31.25,31.3,173044.5516777017,17.5452,17.5789,17.5396,17.5677,173044.5517
2010-02-10 14:10:00,31.3,31.31,31.22,31.28,221748.4008528785,17.5677,17.5733,17.5228,17.5565,221748.4009
2010-02-10 14:20:00,31.27,31.27,31.14,31.16,154528.1113230838,17.5509,17.5509,17.4779,17.4891,154528.1113
2010-02-10 14:30:00,31.17,31.21,31.12,31.21,204017.5064526989,17.4947,17.5172,17.4667,17.5172,204017.5065
2010-02-10 14:40:00,31.21,31.22,31.05,31.1,140837.16754573,17.5172,17.5228,17.4274,17.4554,140837.1675
2010-02-10 14:50:00,31.1,31.16,31.06,31.1,111884.18808214566,17.4554,17.4891,17.433,17.4554,111884.1881
2010-02-10 15:00:00,31.1,31.21,31.1,31.17,158006.9576927393,17.4554,17.5172,17.4554,17.4947,158006.9577
2010-02-10 15:10:00,31.17,31.19,31.07,31.13,126136.23611266972,17.4947,17.506,17.4386,17.4723,126136.2361
2010-02-10 15:20:00,31.13,31.18,31.1,31.14,139714.9590393895,17.4723,17.5003,17.4554,17.4779,139714.959
2010-02-10 15:30:00,31.14,31.14,30.97,31.03,277746.6053192683,17.4779,17.4779,17.3825,17.4161,277746.6053
2010-02-10 15:40:00,31.03,31.15,31.0,31.05,536079.0034788464,17.4161,17.4835,17.3993,17.4274,536079.0035
2010-02-10 15:50:00,31.05,31.13,31.04,31.12,569408.5961171585,17.4274,17.4723,17.4218,17.4667,569408.5961
2010-02-11 09:30:00,30.92,30.94,30.57,30.69,241611.4914151049,17.3544,17.3656,17.158,17.2253,241611.4914
2010-02-11 09:40:00,30.69,30.76,30.61,30.73,251038.0428683649,17.2253,17.2646,17.1804,17.2478,251038.0429
2010-02-11 09:50:00,30.73,30.98,30.72,30.86,186286.6120525193,17.2478,17.3881,17.2422,17.3207,186286.6121
2010-02-11 10:00:00,30.85,30.85,30.68,30.74,111547.52553024353,17.3151,17.3151,17.2197,17.2534,111547.5255
2010-02-11 10:10:00,30.74,30.89,30.7,30.73,114914.15104926495,17.2534,17.3376,17.2309,17.2478,114914.151
2010-02-11 10:20:00,30.72,30.81,30.64,30.8,85624.50903377848,17.2422,17.2927,17.1973,17.2871,85624.509
2010-02-11 10:30:00,30.81,30.81,30.61,30.67,136460.55437100213,17.2927,17.2927,17.1804,17.2141,136460.5544
2010-02-11 10:40:00,30.66,30.79,30.63,30.71,141510.49264953428,17.2085,17.2814,17.1916,17.2365,141510.4926
2010-02-11 10:50:00,30.7,30.71,30.63,30.66,112333.07148468184,17.2309,17.2365,17.1916,17.2085,112333.0715
2010-02-11 11:00:00,30.66,30.79,30.66,30.76,143754.90966221524,17.2085,17.2814,17.2085,17.2646,143754.9097
2010-02-11 11:10:00,30.76,30.88,30.74,30.75,197284.25541465604,17.2646,17.332,17.2534,17.259,197284.2554
2010-02-11 11:20:00,30.75,30.88,30.74,30.84,289080.91123330715,17.259,17.332,17.2534,17.3095,289080.9112
2010-02-11 11:30:00,30.85,30.88,30.81,30.82,115363.03445180114,17.3151,17.332,17.2927,17.2983,115363.0345
2010-02-11 11:40:00,30.83,30.93,30.81,30.91,241050.38716193463,17.3039,17.36,17.2927,17.3488,241050.3872
2010-02-11 11:50:00,30.91,30.94,30.85,30.88,135450.5667152957,17.3488,17.3656,17.3151,17.332,135450.5667
2010-02-11 12:00:00,30.88,30.9,30.84,30.88,99203.23196049826,17.332,17.3432,17.3095,17.332,99203.232
2010-02-11 12:10:00,30.89,30.96,30.85,30.88,138256.08798114688,17.3376,17.3769,17.3151,17.332,138256.088
2010-02-11 12:20:00,30.88,30.93,30.82,30.84,120861.85613286948,17.332,17.36,17.2983,17.3095,120861.8561
2010-02-11 12:30:00,30.84,30.88,30.81,30.85,119066.32252272472,17.3095,17.332,17.2927,17.3151,119066.3225
2010-02-11 12:40:00,30.85,30.89,30.81,30.83,113904.16339355853,17.3151,17.3376,17.2927,17.3039,113904.1634
2010-02-11 12:50:00,30.84,30.87,30.83,30.84,133542.81225451687,17.3095,17.3263,17.3039,17.3095,133542.8123
2010-02-11 13:00:00,30.84,30.86,30.78,30.82,100998.76557064302,17.3095,17.3207,17.2758,17.2983,100998.7656
2010-02-11 13:10:00,30.83,30.85,30.81,30.83,97295.47749971945,17.3039,17.3151,17.2927,17.3039,97295.4775
2010-02-11 13:20:00,30.83,30.89,30.81,30.88,193244.3047918303,17.3039,17.3376,17.2927,17.332,193244.3048
2010-02-11 13:30:00,30.88,30.93,30.86,30.88,256536.8645494333,17.332,17.36,17.3207,17.332,256536.8645
2010-02-11 13:40:00,30.88,30.89,30.81,30.83,154752.55302435192,17.332,17.3376,17.2927,17.3039,154752.553
2010-02-11 13:50:00,30.85,30.86,30.82,30.82,151834.81090786666,17.3151,17.3207,17.2983,17.2983,151834.8109
2010-02-11 14:00:00,30.83,30.87,30.79,30.84,128268.43227471664,17.3039,17.3263,17.2814,17.3095,128268.4323
2010-02-11 14:10:00,30.85,30.86,30.78,30.82,166086.85893839074,17.3151,17.3207,17.2758,17.2983,166086.8589
2010-02-11 14:20:00,30.82,30.83,30.78,30.79,221636.1800022444,17.2983,17.3039,17.2758,17.2814,221636.18
2010-02-11 14:30:00,30.79,30.85,30.75,30.77,244080.350129054,17.2814,17.3151,17.259,17.2702,244080.3501
2010-02-11 14:40:00,30.77,30.81,30.75,30.75,171249.01806755696,17.2702,17.2927,17.259,17.259,171249.0181
2010-02-11 14:50:00,30.75,30.79,30.73,30.76,237347.0990910111,17.259,17.2814,17.2478,17.2646,237347.0991
2010-02-11 15:00:00,30.75,30.82,30.75,30.78,183144.428234766,17.259,17.2983,17.259,17.2758,183144.4282
2010-02-11 15:10:00,30.79,30.8,30.73,30.75,171810.12232072718,17.2814,17.2871,17.2478,17.259,171810.1223
2010-02-11 15:20:00,30.75,30.76,30.65,30.66,221411.7383009763,17.259,17.2646,17.2029,17.2085,221411.7383
2010-02-11 15:30:00,30.66,30.76,30.66,30.7,249242.50925822012,17.2085,17.2646,17.2085,17.2309,249242.5093
2010-02-11 15:40:00,30.69,30.73,30.65,30.67,311525.0813601167,17.2253,17.2478,17.2029,17.2141,311525.0814
2010-02-11 15:50:00,30.66,30.8,30.66,30.76,547413.3093928852,17.2085,17.2871,17.2085,17.2646,547413.3094
2010-02-12 09:30:00,30.4,30.52,30.03,30.12,330939.288519807,17.0625,17.1299,16.8549,16.9054,330939.2885
2010-02-12 09:40:00,30.14,30.27,30.05,30.25,344069.1280439906,16.9166,16.9896,16.8661,16.9784,344069.128
2010-02-12 09:50:00,30.24,30.38,30.17,30.33,160924.69980922455,16.9727,17.0513,16.9335,17.0233,160924.6998
2010-02-12 10:00:00,30.33,30.42,30.21,30.4,187745.483110762,17.0233,17.0738,16.9559,17.0625,187745.4831
2010-02-12 10:10:00,30.41,30.44,30.27,30.28,148580.40623947929,17.0682,17.085,16.9896,16.9952,148580.4062
2010-02-12 10:20:00,30.28,30.31,30.14,30.23,185613.28694871507,16.9952,17.012,16.9166,16.9671,185613.2869
2010-02-12 10:30:00,30.22,30.29,30.1,30.14,123106.27314555044,16.9615,17.0008,16.8942,16.9166,123106.2731
2010-02-12 10:40:00,30.15,30.4,30.14,30.34,109190.88766692852,16.9222,17.0625,16.9166,17.0289,109190.8877
2010-02-12 10:50:00,30.35,30.44,30.33,30.4,109190.88766692852,17.0345,17.085,17.0233,17.0625,109190.8877
2010-02-12 11:00:00,30.38,30.47,30.36,30.46,110874.20042643925,17.0513,17.1018,17.0401,17.0962,110874.2004
2010-02-12 11:10:00,30.46,30.47,30.4,30.41,133093.9288519807,17.0962,17.1018,17.0625,17.0682,133093.9289
2010-02-12 11:20:00,30.41,30.55,30.41,30.55,89215.576254068,17.0682,17.1467,17.0682,17.1467,89215.5763
2010-02-12 11:30:00,30.55,30.62,30.55,30.6,120974.07698350352,17.1467,17.186,17.1467,17.1748,120974.077
2010-02-12 11:40:00,30.61,30.67,30.6,30.64,80350.12905397822,17.1804,17.2141,17.1748,17.1973,80350.1291
2010-02-12 11:50:00,30.64,30.64,30.51,30.52,76310.1784311525,17.1973,17.1973,17.1243,17.1299,76310.1784
2010-02-12 12:00:00,30.51,30.65,30.51,30.65,90450.00561104252,17.1243,17.2029,17.1243,17.2029,90450.0056
2010-02-12 12:10:00,30.65,30.8,30.65,30.75,250028.0552126585,17.2029,17.2871,17.2029,17.259,250028.0552
2010-02-12 12:20:00,30.76,30.78,30.68,30.73,182246.66142969363,17.2646,17.2758,17.2197,17.2478,182246.6614
2010-02-12 12:30:00,30.73,30.75,30.69,30.73,109864.2127707328,17.2478,17.259,17.2253,17.2478,109864.2128
2010-02-12 12:40:00,30.73,30.76,30.72,30.73,85400.06733251037,17.2478,17.2646,17.2422,17.2478,85400.0673
2010-02-12 12:50:00,30.73,30.73,30.64,30.67,57008.19212209628,17.2478,17.2478,17.1973,17.2141,57008.1921
2010-02-12 13:00:00,30.69,30.71,30.65,30.71,57344.85467399842,17.2253,17.2365,17.2029,17.2365,57344.8547
2010-02-12 13:10:00,30.72,30.72,30.5,30.56,123442.9356974526,17.2422,17.2422,17.1187,17.1524,123442.9357
2010-02-12 13:20:00,30.56,30.6,30.47,30.59,109190.88766692852,17.1524,17.1748,17.1018,17.1692,109190.8877
2010-02-12 13:30:00,30.58,30.61,30.52,30.58,115924.13870497138,17.1636,17.1804,17.1299,17.1636,115924.1387
2010-02-12 13:40:00,30.58,30.69,30.58,30.67,67444.73123106273,17.1636,17.2253,17.1636,17.2141,67444.7312
2010-02-12 13:50:00,30.67,30.71,30.64,30.69,69801.36909437773,17.2141,17.2365,17.1973,17.2253,69801.3691
2010-02-12 14:00:00,30.69,30.75,30.68,30.73,77544.60778812703,17.2253,17.259,17.2197,17.2478,77544.6078
2010-02-12 14:10:00,30.72,30.81,30.72,30.75,253955.78498485012,17.2422,17.2927,17.2422,17.259,253955.785
2010-02-12 14:20:00,30.75,30.87,30.74,30.8,261250.1402760633,17.259,17.3263,17.2534,17.2871,261250.1403
2010-02-12 14:30:00,30.79,30.85,30.75,30.82,202221.97284255413,17.2814,17.3151,17.259,17.2983,202221.9728
2010-02-12 14:40:00,30.82,30.85,30.78,30.81,163281.33767253955,17.2983,17.3151,17.2758,17.2927,163281.3377
2010-02-12 14:50:00,30.82,30.87,30.73,30.73,174503.42273594433,17.2983,17.3263,17.2478,17.2478,174503.4227
2010-02-12 15:00:00,30.73,30.8,30.66,30.77,234429.35697452584,17.2478,17.2871,17.2085,17.2702,234429.357
2010-02-12 15:10:00,30.77,30.77,30.65,30.72,215127.37066546964,17.2702,17.2702,17.2029,17.2422,215127.3707
2010-02-12 15:20:00,30.71,30.8,30.7,30.75,148804.8479407474,17.2365,17.2871,17.2309,17.259,148804.8479
2010-02-12 15:30:00,30.75,30.78,30.68,30.72,199192.0098754349,17.259,17.2758,17.2197,17.2422,199192.0099
2010-02-12 15:40:00,30.73,30.91,30.73,30.9,372573.2241050387,17.2478,17.3488,17.2478,17.3432,372573.2241
2010-02-12 15:50:00,30.89,30.93,30.79,30.92,949949.5006172146,17.3376,17.36,17.2814,17.3544,949949.5006
2010-02-16 09:30:00,31.25,31.39,30.95,30.97,315116.1485804062,17.5396,17.6182,17.3712,17.3825,315116.1486
2010-02-16 09:40:00,30.97,31.05,30.84,31.02,183929.9741892044,17.3825,17.4274,17.3095,17.4105,183929.9742
2010-02-16 09:50:00,31.03,31.05,30.88,30.96,113230.83828975425,17.4161,17.4274,17.332,17.3769,113230.8383
2010-02-16 10:00:00,30.96,31.04,30.89,30.89,205251.93580967345,17.3769,17.4218,17.3376,17.3376,205251.9358
2010-02-16 10:10:00,30.89,30.94,30.78,30.82,154528.1113230838,17.3376,17.3656,17.2758,17.2983,154528.1113
2010-02-16 10:20:00,30.81,30.83,30.71,30.78,118954.10167209066,17.2927,17.3039,17.2365,17.2758,118954.1017
2010-02-16 10:30:00,30.78,31.05,30.78,31.05,213107.3953540568,17.2758,17.4274,17.2758,17.4274,213107.3954
2010-02-16 10:40:00,31.05,31.14,31.03,31.05,302771.85501066095,17.4274,17.4779,17.4161,17.4274,302771.855
2010-02-16 10:50:00,31.05,31.06,30.94,31.0,164179.10447761192,17.4274,17.433,17.3656,17.3993,164179.1045
2010-02-16 11:00:00,31.02,31.07,30.9,30.93,88766.69285153181,17.4105,17.4386,17.3432,17.36,88766.6929
2010-02-16 11:10:00,30.93,30.98,30.85,30.97,82370.10436539109,17.36,17.3881,17.3151,17.3825,82370.1044
2010-02-16 11:20:00,30.97,31.08,30.97,31.05,139266.07563685332,17.3825,17.4442,17.3825,17.4274,139266.0756
2010-02-16 11:30:00,31.05,31.09,31.0,31.05,107507.5749074178,17.4274,17.4498,17.3993,17.4274,107507.5749
2010-02-16 11:40:00,31.05,31.09,30.97,30.98,196386.48860958364,17.4274,17.4498,17.3825,17.3881,196386.4886
2010-02-16 11:50:00,30.98,31.06,30.98,31.06,56671.529570194136,17.3881,17.433,17.3881,17.433,56671.5296
2010-02-16 12:00:00,31.06,31.12,31.02,31.11,128829.53652788688,17.433,17.4667,17.4105,17.461,128829.5365
2010-02-16 12:10:00,31.11,31.15,31.09,31.12,145662.66412299406,17.461,17.4835,17.4498,17.4667,145662.6641
2010-02-16 12:20:00,31.12,31.18,31.09,31.09,125014.02760632924,17.4667,17.5003,17.4498,17.4498,125014.0276
2010-02-16 12:30:00,31.09,31.17,31.07,31.14,102345.4157782516,17.4498,17.4947,17.4386,17.4779,102345.4158
2010-02-16 12:40:00,31.14,31.16,31.11,31.15,135787.22926719784,17.4779,17.4891,17.461,17.4835,135787.2293
2010-02-16 12:50:00,31.14,31.16,31.11,31.14,112781.95488721805,17.4779,17.4891,17.461,17.4779,112781.9549
2010-02-16 13:00:00,31.14,31.19,31.12,31.18,131186.17439120187,17.4779,17.506,17.4667,17.5003,131186.1744
2010-02-16 13:10:00,31.18,31.22,31.13,31.17,265402.31174952304,17.5003,17.5228,17.4723,17.4947,265402.3117
2010-02-16 13:20:00,31.18,31.18,31.11,31.17,108180.90001122208,17.5003,17.5003,17.461,17.4947,108180.9
2010-02-16 13:30:00,31.17,31.19,31.09,31.12,187296.59970822572,17.4947,17.506,17.4498,17.4667,187296.5997
2010-02-16 13:40:00,31.12,31.15,31.1,31.15,94041.07283133206,17.4667,17.4835,17.4554,17.4835,94041.0728
2010-02-16 13:50:00,31.15,31.16,31.13,31.14,59028.167433509145,17.4835,17.4891,17.4723,17.4779,59028.1674
2010-02-16 14:00:00,31.14,31.15,31.11,31.12,94377.7353832342,17.4779,17.4835,17.461,17.4667,94377.7354
2010-02-16 14:10:00,31.11,31.14,31.08,31.11,80462.34990461227,17.461,17.4779,17.4442,17.461,80462.3499
2010-02-16 14:20:00,31.1,31.18,31.1,31.14,156435.86578386262,17.4554,17.5003,17.4554,17.4779,156435.8658
2010-02-16 14:30:00,31.14,31.14,31.05,31.07,111659.74638087756,17.4779,17.4779,17.4274,17.4386,111659.7464
2010-02-16 14:40:00,31.05,31.12,31.05,31.07,130961.73268993378,17.4274,17.4667,17.4274,17.4386,130961.7327
2010-02-16 14:50:00,31.07,31.12,31.05,31.07,133430.59140388283,17.4386,17.4667,17.4274,17.4386,133430.5914
2010-02-16 15:00:00,31.07,31.08,31.06,31.08,102233.19492761754,17.4386,17.4442,17.433,17.4442,102233.1949
2010-02-16 15:10:00,31.08,31.11,31.07,31.11,123442.9356974526,17.4442,17.461,17.4386,17.461,123442.9357
2010-02-16 15:20:00,31.11,31.2,31.1,31.17,207608.5736729884,17.461,17.5116,17.4554,17.4947,207608.5737
2010-02-16 15:30:00,31.18,31.23,31.16,31.17,452811.1323083829,17.5003,17.5284,17.4891,17.4947,452811.1323
2010-02-16 15:40:00,31.18,31.23,31.18,31.22,525979.126921782,17.5003,17.5284,17.5003,17.5228,525979.1269
2010-02-16 15:50:00,31.22,31.23,31.17,31.21,874873.7515430367,17.5228,17.5284,17.4947,17.5172,874873.7515
2010-02-17 09:30:00,31.39,31.52,31.14,31.3,227247.2225339468,17.6182,17.6912,17.4779,17.5677,227247.2225
2010-02-17 09:40:00,31.3,31.38,31.24,31.33,273257.7712939064,17.5677,17.6126,17.534,17.5845,273257.7713
2010-02-17 09:50:00,31.32,31.32,31.19,31.22,71260.24015262035,17.5789,17.5789,17.506,17.5228,71260.2402
2010-02-17 10:00:00,31.22,31.28,31.18,31.26,167433.50914599933,17.5228,17.5565,17.5003,17.5452,167433.5091
2010-02-17 10:10:00,31.26,31.35,31.24,31.33,105150.9370441028,17.5452,17.5958,17.534,17.5845,105150.937
2010-02-17 10:20:00,31.33,31.41,31.33,31.4,195825.3843564134,17.5845,17.6294,17.5845,17.6238,195825.3844
2010-02-17 10:30:00,31.4,31.4,31.29,31.33,146784.8726293345,17.6238,17.6238,17.5621,17.5845,146784.8726
2010-02-17 10:40:00,31.33,31.35,31.24,31.28,100886.54472000895,17.5845,17.5958,17.534,17.5565,100886.5447
2010-02-17 10:50:00,31.28,31.3,31.14,31.17,128605.09482661878,17.5565,17.5677,17.4779,17.4947,128605.0948
2010-02-17 11:00:00,31.18,31.18,31.06,31.07,184603.29929300863,17.5003,17.5003,17.433,17.4386,184603.2993
2010-02-17 11:10:00,31.08,31.08,31.02,31.05,226686.1182807765,17.4442,17.4442,17.4105,17.4274,226686.1183
2010-02-17 11:20:00,31.05,31.07,30.97,31.03,184827.7409942768,17.4274,17.4386,17.3825,17.4161,184827.741
2010-02-17 11:30:00,31.02,31.06,30.97,31.06,131747.27864437213,17.4105,17.433,17.3825,17.433,131747.2786
2010-02-17 11:40:00,31.06,31.14,31.05,31.13,159802.49130288407,17.433,17.4779,17.4274,17.4723,159802.4913
2010-02-17 11:50:00,31.13,31.22,31.12,31.2,133318.3705532488,17.4723,17.5228,17.4667,17.5116,133318.3706
2010-02-17 12:00:00,31.2,31.21,31.16,31.19,128717.31567725285,17.5116,17.5172,17.4891,17.506,128717.3157
2010-02-17 12:10:00,31.19,31.24,31.18,31.22,85961.17158568061,17.506,17.534,17.5003,17.5228,85961.1716
2010-02-17 12:20:00,31.21,31.23,31.21,31.22,57232.63382336438,17.5172,17.5284,17.5172,17.5228,57232.6338
2010-02-17 12:30:00,31.22,31.24,31.18,31.19,86858.938390753,17.5228,17.534,17.5003,17.506,86858.9384
2010-02-17 12:40:00,31.19,31.2,31.14,31.14,93928.851980698,17.506,17.5116,17.4779,17.4779,93928.852
2010-02-17 12:50:00,31.14,31.15,31.12,31.14,79901.24565144203,17.4779,17.4835,17.4667,17.4779,79901.2457
2010-02-17 13:00:00,31.14,31.2,31.14,31.19,76197.95758051846,17.4779,17.5116,17.4779,17.506,76197.9576
2010-02-17 13:10:00,31.18,31.19,31.14,31.18,67332.51038042868,17.5003,17.506,17.4779,17.5003,67332.5104
2010-02-17 13:20:00,31.18,31.2,31.15,31.16,46010.5487599596,17.5003,17.5116,17.4835,17.4891,46010.5488
2010-02-17 13:30:00,31.16,31.19,31.1,31.17,76759.0618336887,17.4891,17.506,17.4554,17.4947,76759.0618
2010-02-17 13:40:00,31.18,31.19,31.1,31.11,54763.77510941533,17.5003,17.506,17.4554,17.461,54763.7751
2010-02-17 13:50:00,31.12,31.12,31.0,31.01,151385.92750533047,17.4667,17.4667,17.3993,17.4049,151385.9275
2010-02-17 14:00:00,31.0,31.14,30.95,31.14,205476.3775109416,17.3993,17.4779,17.3712,17.4779,205476.3775
2010-02-17 14:10:00,31.13,31.15,31.04,31.05,75300.19077544607,17.4723,17.4835,17.4218,17.4274,75300.1908
2010-02-17 14:20:00,31.05,31.14,31.01,31.11,77544.60778812703,17.4274,17.4779,17.4049,17.461,77544.6078
2010-02-17 14:30:00,31.11,31.15,31.08,31.14,84614.52137807204,17.461,17.4835,17.4442,17.4779,84614.5214
2010-02-17 14:40:00,31.14,31.14,31.08,31.11,514644.8210077432,17.4779,17.4779,17.4442,17.461,514644.821
2010-02-17 14:50:00,31.11,31.14,31.06,31.13,177533.38570306363,17.461,17.4779,17.433,17.4723,177533.3857
2010-02-17 15:00:00,31.13,31.16,31.11,31.15,200763.1017843116,17.4723,17.4891,17.461,17.4835,200763.1018
2010-02-17 15:10:00,31.16,31.19,31.09,31.09,248793.625855684,17.4891,17.506,17.4498,17.4498,248793.6259
2010-02-17 15:20:00,31.1,31.12,31.05,31.05,190663.22522724725,17.4554,17.4667,17.4274,17.4274,190663.2252
2010-02-17 15:30:00,31.06,31.12,31.05,31.09,146672.65177870047,17.433,17.4667,17.4274,17.4498,146672.6518
2010-02-17 15:40:00,31.09,31.14,31.05,31.08,245314.77948602848,17.4498,17.4779,17.4274,17.4442,245314.7795
2010-02-17 15:50:00,31.08,31.09,31.05,31.05,705644.7087868926,17.4442,17.4498,17.4274,17.4274,705644.7088
2010-02-18 09:30:00,30.96,31.17,30.96,31.0,151385.92750533047,17.3769,17.4947,17.3769,17.3993,151385.9275
2010-02-18 09:40:00,31.01,31.16,30.97,31.06,148692.62709011332,17.4049,17.4891,17.3825,17.433,148692.6271
2010-02-18 09:50:00,31.06,31.19,31.04,31.15,186735.4954550556,17.433,17.506,17.4218,17.4835,186735.4955
2010-02-18 10:00:00,31.15,31.18,31.0,31.09,263157.8947368421,17.4835,17.5003,17.3993,17.4498,263157.8947
2010-02-18 10:10:00,31.09,31.19,31.05,31.07,233531.59016945347,17.4498,17.506,17.4274,17.4386,233531.5902
2010-02-18 10:20:00,31.07,31.1,31.02,31.05,139041.6339355852,17.4386,17.4554,17.4105,17.4274,139041.6339
2010-02-18 10:30:00,31.07,31.14,30.98,31.07,150600.38155089214,17.4386,17.4779,17.3881,17.4386,150600.3816
2010-02-18 10:40:00,31.08,31.1,31.04,31.06,73055.77376276512,17.4442,17.4554,17.4218,17.433,73055.7738
2010-02-18 10:50:00,31.07,31.14,31.05,31.07,156660.30748513073,17.4386,17.4779,17.4274,17.4386,156660.3075
2010-02-18 11:00:00,31.06,31.1,31.05,31.09,111996.4089327797,17.433,17.4554,17.4274,17.4498,111996.4089
2010-02-18 11:10:00,31.09,31.12,31.02,31.05,115475.25530243518,17.4498,17.4667,17.4105,17.4274,115475.2553
2010-02-18 11:20:00,31.05,31.08,31.04,31.05,97071.03579845135,17.4274,17.4442,17.4218,17.4274,97071.0358
2010-02-18 11:30:00,31.06,31.09,31.05,31.08,84165.63797553585,17.433,17.4498,17.4274,17.4442,84165.638
2010-02-18 11:40:00,31.08,31.11,31.05,31.08,61272.5844461901,17.4442,17.461,17.4274,17.4442,61272.5844
2010-02-18 11:50:00,31.08,31.09,31.01,31.03,38940.63517001459,17.4442,17.4498,17.4049,17.4161,38940.6352
2010-02-18 12:00:00,31.03,31.08,31.03,31.08,45673.886208057454,17.4161,17.4442,17.4161,17.4442,45673.8862
2010-02-18 12:10:00,31.09,31.11,31.05,31.07,75075.74907417798,17.4498,17.461,17.4274,17.4386,75075.7491
2010-02-18 12:20:00,31.07,31.11,31.05,31.07,52743.79979800247,17.4386,17.461,17.4274,17.4386,52743.7998
2010-02-18 12:30:00,31.07,31.08,31.05,31.05,42980.58579284031,17.4386,17.4442,17.4274,17.4274,42980.5858
2010-02-18 12:40:00,31.05,31.11,31.05,31.1,85848.95073504657,17.4274,17.461,17.4274,17.4554,85848.9507
2010-02-18 12:50:00,31.1,31.11,31.05,31.06,66771.40612725844,17.4554,17.461,17.4274,17.433,66771.4061
2010-02-18 13:00:00,31.06,31.08,31.05,31.07,71372.4610032544,17.433,17.4442,17.4274,17.4386,71372.461
2010-02-18 13:10:00,31.07,31.08,31.05,31.06,52182.69554483223,17.4386,17.4442,17.4274,17.433,52182.6955
2010-02-18 13:20:00,31.05,31.08,31.05,31.06,153293.6819661093,17.4274,17.4442,17.4274,17.433,153293.682
2010-02-18 13:30:00,31.06,31.08,31.05,31.07,148580.40623947929,17.433,17.4442,17.4274,17.4386,148580.4062
2010-02-18 13:40:00,31.07,31.08,31.05,31.06,95387.72303894065,17.4386,17.4442,17.4274,17.433,95387.723
2010-02-18 13:50:00,31.07,31.12,31.06,31.1,157221.41173830096,17.4386,17.4667,17.433,17.4554,157221.4117
2010-02-18 14:00:00,31.09,31.13,31.07,31.11,114914.15104926495,17.4498,17.4723,17.4386,17.461,114914.151
2010-02-18 14:10:00,31.1,31.16,31.04,31.14,175737.85209291885,17.4554,17.4891,17.4218,17.4779,175737.8521
2010-02-18 14:20:00,31.14,31.2,31.11,31.15,207945.23622489057,17.4779,17.5116,17.461,17.4835,207945.2362
2010-02-18 14:30:00,31.15,31.22,31.14,31.18,223431.7136123892,17.4835,17.5228,17.4779,17.5003,223431.7136
2010-02-18 14:40:00,31.17,31.19,31.1,31.1,235663.7863315004,17.4947,17.506,17.4554,17.4554,235663.7863
2010-02-18 14:50:00,31.11,31.13,31.05,31.08,301200.7631017843,17.461,17.4723,17.4274,17.4442,301200.7631
2010-02-18 15:00:00,31.08,31.11,31.03,31.07,413197.172034564,17.4442,17.461,17.4161,17.4386,413197.172
2010-02-18 15:10:00,31.08,31.11,31.05,31.09,191897.6545842217,17.4442,17.461,17.4274,17.4498,191897.6546
2010-02-18 15:20:00,31.09,31.14,31.06,31.14,681741.6676018403,17.4498,17.4779,17.433,17.4779,681741.6676
2010-02-18 15:30:00,31.14,31.14,31.08,31.1,256536.8645494333,17.4779,17.4779,17.4442,17.4554,256536.8645
2010-02-18 15:40:00,31.1,31.12,31.06,31.07,469756.4807541241,17.4554,17.4667,17.433,17.4386,469756.4808
2010-02-18 15:50:00,31.06,31.1,31.04,31.05,469868.70160475816,17.433,17.4554,17.4218,17.4274,469868.7016
2010-02-19 09:30:00,30.92,31.05,30.81,31.04,851980.6980136909,17.3544,17.4274,17.2927,17.4218,851980.698
2010-02-19 09:40:00,31.03,31.08,30.97,31.07,417237.1226573897,17.4161,17.4442,17.3825,17.4386,417237.1227
2010-02-19 09:50:00,31.06,31.07,30.74,30.74,239367.07440242395,17.433,17.4386,17.2534,17.2534,239367.0744
2010-02-19 10:00:00,30.74,30.87,30.71,30.85,288856.469532039,17.2534,17.3263,17.2365,17.3151,288856.4695
2010-02-19 10:10:00,30.84,30.86,30.76,30.86,161822.46661429692,17.3095,17.3207,17.2646,17.3207,161822.4666
2010-02-19 10:20:00,30.87,31.02,30.86,31.01,173942.31848277408,17.3263,17.4105,17.3207,17.4049,173942.3185
2010-02-19 10:30:00,31.0,31.01,30.93,30.98,159129.16619907977,17.3993,17.4049,17.36,17.3881,159129.1662
2010-02-19 10:40:00,30.99,31.08,30.96,31.07,194254.29244753675,17.3937,17.4442,17.3769,17.4386,194254.2924
2010-02-19 10:50:00,31.06,31.22,31.05,31.19,217708.45023005272,17.433,17.5228,17.4274,17.506,217708.4502
2010-02-19 11:00:00,31.19,31.33,31.15,31.32,166984.62574346314,17.506,17.5845,17.4835,17.5789,166984.6257
2010-02-19 11:10:00,31.32,31.4,31.3,31.3,303445.18011446524,17.5789,17.6238,17.5677,17.5677,303445.1801
2010-02-19 11:20:00,31.31,31.38,31.28,31.32,183705.53248793623,17.5733,17.6126,17.5565,17.5789,183705.5325
2010-02-19 11:30:00,31.32,31.35,31.24,31.34,96397.71069464706,17.5789,17.5958,17.534,17.5901,96397.7107
2010-02-19 11:40:00,31.34,31.36,31.22,31.23,129951.74503422737,17.5901,17.6014,17.5228,17.5284,129951.745
2010-02-19 11:50:00,31.23,31.34,31.23,31.32,93367.74772752776,17.5284,17.5901,17.5284,17.5789,93367.7477
2010-02-19 12:00:00,31.32,31.36,31.18,31.28,267983.3913141061,17.5789,17.6014,17.5003,17.5565,267983.3913
2010-02-19 12:10:00,31.28,31.29,31.18,31.18,236337.11143530463,17.5565,17.5621,17.5003,17.5003,236337.1114
2010-02-19 12:20:00,31.19,31.25,31.18,31.19,198182.0222197284,17.506,17.5396,17.5003,17.506,198182.0222
2010-02-19 12:30:00,31.21,31.22,31.18,31.21,122320.7271911121,17.5172,17.5228,17.5003,17.5172,122320.7272
2010-02-19 12:40:00,31.2,31.23,31.18,31.23,134665.02076085735,17.5116,17.5284,17.5003,17.5284,134665.0208
2010-02-19 12:50:00,31.22,31.29,31.22,31.26,124228.48165189092,17.5228,17.5621,17.5228,17.5452,124228.4817
2010-02-19 13:00:00,31.27,31.28,31.22,31.22,135899.45011783188,17.5509,17.5565,17.5228,17.5228,135899.4501
2010-02-19 13:10:00,31.23,31.23,31.16,31.18,60599.25934238581,17.5284,17.5284,17.4891,17.5003,60599.2593
2010-02-19 13:20:00,31.19,31.23,31.18,31.22,102345.4157782516,17.506,17.5284,17.5003,17.5228,102345.4158
2010-02-19 13:30:00,31.22,31.24,31.2,31.24,98193.24430479182,17.5228,17.534,17.5116,17.534,98193.2443
2010-02-19 13:40:00,31.23,31.27,31.22,31.22,148355.96453821118,17.5284,17.5509,17.5228,17.5228,148355.9645
2010-02-19 13:50:00,31.22,31.22,31.11,31.14,131971.7203456402,17.5228,17.5228,17.461,17.4779,131971.7203
2010-02-19 14:00:00,31.14,31.17,31.12,31.14,130288.4075861295,17.4779,17.4947,17.4667,17.4779,130288.4076
2010-02-19 14:10:00,31.14,31.24,31.14,31.18,414207.1596902704,17.4779,17.534,17.4779,17.5003,414207.1597
2010-02-19 14:20:00,31.18,31.2,31.16,31.19,131747.27864437213,17.5003,17.5116,17.4891,17.506,131747.2786
2010-02-19 14:30:00,31.19,31.22,31.18,31.2,139939.4007406576,17.506,17.5228,17.5003,17.5116,139939.4007
2010-02-19 14:40:00,31.2,31.22,31.16,31.22,105599.820446639,17.5116,17.5228,17.4891,17.5228,105599.8204
2010-02-19 14:50:00,31.21,31.23,31.21,31.22,167770.17169790147,17.5172,17.5284,17.5172,17.5228,167770.1717
2010-02-19 15:00:00,31.22,31.22,31.18,31.22,178655.5942094041,17.5228,17.5228,17.5003,17.5228,178655.5942
2010-02-19 15:10:00,31.22,31.22,31.11,31.12,224778.36381999776,17.5228,17.5228,17.461,17.4667,224778.3638
2010-02-19 15:20:00,31.13,31.15,31.12,31.15,150375.93984962406,17.4723,17.4835,17.4667,17.4835,150375.9398
2010-02-19 15:30:00,31.15,31.22,31.14,31.21,219728.4255414656,17.4835,17.5228,17.4779,17.5172,219728.4255
2010-02-19 15:40:00,31.22,31.32,31.22,31.29,383795.3091684435,17.5228,17.5789,17.5228,17.5621,383795.3092
2010-02-19 15:50:00,31.29,31.3,31.15,31.19,571989.6756817417,17.5621,17.5677,17.4835,17.506,571989.6757
2010-02-22 09:30:00,31.3,31.32,31.14,31.3,255414.6560430928,17.5677,17.5789,17.4779,17.5677,255414.656
2010-02-22 09:40:00,31.3,31.37,31.13,31.16,243519.24587588373,17.5677,17.607,17.4723,17.4891,243519.2459
2010-02-22 09:50:00,31.16,31.26,31.12,31.18,159690.27045225003,17.4891,17.5452,17.4667,17.5003,159690.2705
2010-02-22 10:00:00,31.19,31.21,31.11,31.15,222870.6093592189,17.506,17.5172,17.461,17.4835,222870.6094
2010-02-22 10:10:00,31.16,31.22,31.14,31.16,158006.9576927393,17.4891,17.5228,17.4779,17.4891,158006.9577
2010-02-22 10:20:00,31.16,31.21,31.11,31.12,195039.83840197508,17.4891,17.5172,17.461,17.4667,195039.8384
2010-02-22 10:30:00,31.11,31.22,31.11,31.19,186959.93715632363,17.461,17.5228,17.461,17.506,186959.9372
2010-02-22 10:40:00,31.19,31.26,31.17,31.26,113567.50084165638,17.506,17.5452,17.4947,17.5452,113567.5008
2010-02-22 10:50:00,31.26,31.3,31.22,31.27,247334.75479744136,17.5452,17.5677,17.5228,17.5509,247334.7548
2010-02-22 11:00:00,31.29,31.29,31.17,31.2,101672.0906744473,17.5621,17.5621,17.4947,17.5116,101672.0907
2010-02-22 11:10:00,31.19,31.21,31.11,31.17,84951.18392997418,17.506,17.5172,17.461,17.4947,84951.1839
2010-02-22 11:20:00,31.17,31.24,31.15,31.22,119178.54337335876,17.4947,17.534,17.4835,17.5228,119178.5434
2010-02-22 11:30:00,31.22,31.28,31.19,31.22,155201.4364268881,17.5228,17.5565,17.506,17.5228,155201.4364
2010-02-22 11:40:00,31.22,31.25,31.19,31.25,166535.74234092692,17.5228,17.5396,17.506,17.5396,166535.7423
2010-02-22 11:50:00,31.24,31.25,31.19,31.24,104926.49534283468,17.534,17.5396,17.506,17.534,104926.4953
2010-02-22 12:00:00,31.24,31.31,31.22,31.26,220065.08809336773,17.534,17.5733,17.5228,17.5452,220065.0881
2010-02-22 12:10:00,31.27,31.3,31.25,31.3,121871.8437885759,17.5509,17.5677,17.5396,17.5677,121871.8438
2010-02-22 12:20:00,31.3,31.31,31.28,31.3,85512.28818314442,17.5677,17.5733,17.5565,17.5677,85512.2882
2010-02-22 12:30:00,31.3,31.36,31.29,31.35,108405.34171249018,17.5677,17.6014,17.5621,17.5958,108405.3417
2010-02-22 12:40:00,31.35,31.36,31.28,31.3,86073.39243631467,17.5958,17.6014,17.5565,17.5677,86073.3924
2010-02-22 12:50:00,31.3,31.32,31.28,31.31,71260.24015262035,17.5677,17.5789,17.5565,17.5733,71260.2402
2010-02-22 13:00:00,31.31,31.33,31.28,31.32,65649.19762091797,17.5733,17.5845,17.5565,17.5789,65649.1976
2010-02-22 13:10:00,31.32,31.32,31.22,31.24,66322.52272472225,17.5789,17.5789,17.5228,17.534,66322.5227
2010-02-22 13:20:00,31.24,31.26,31.2,31.22,58579.28403097295,17.534,17.5452,17.5116,17.5228,58579.284
2010-02-22 13:30:00,31.22,31.25,31.2,31.22,82706.76691729322,17.5228,17.5396,17.5116,17.5228,82706.7669
2010-02-22 13:40:00,31.22,31.27,31.21,31.25,108180.90001122208,17.5228,17.5509,17.5172,17.5396,108180.9
2010-02-22 13:50:00,31.25,31.27,31.22,31.25,154640.33217371788,17.5396,17.5509,17.5228,17.5396,154640.3322
2010-02-22 14:00:00,31.25,31.26,31.18,31.22,147233.75603187073,17.5396,17.5452,17.5003,17.5228,147233.756
2010-02-22 14:10:00,31.22,31.26,31.21,31.24,236224.89058467065,17.5228,17.5452,17.5172,17.534,236224.8906
2010-02-22 14:20:00,31.24,31.26,31.22,31.25,55661.54191448771,17.534,17.5452,17.5228,17.5396,55661.5419
2010-02-22 14:30:00,31.25,31.27,31.23,31.26,102794.29918078778,17.5396,17.5509,17.5284,17.5452,102794.2992
2010-02-22 14:40:00,31.26,31.3,31.25,31.3,159914.7121535181,17.5452,17.5677,17.5396,17.5677,159914.7122
2010-02-22 14:50:00,31.3,31.3,31.23,31.24,234766.019526428,17.5677,17.5677,17.5284,17.534,234766.0195
2010-02-22 15:00:00,31.24,31.29,31.22,31.28,290427.5614409157,17.534,17.5621,17.5228,17.5565,290427.5614
2010-02-22 15:10:00,31.28,31.41,31.27,31.39,171473.45976882504,17.5565,17.6294,17.5509,17.6182,171473.4598
2010-02-22 15:20:00,31.4,31.54,31.4,31.54,397037.3695432611,17.6238,17.7024,17.6238,17.7024,397037.3695
2010-02-22 15:30:00,31.54,31.57,31.49,31.57,252609.1347772416,17.7024,17.7192,17.6743,17.7192,252609.1348
2010-02-22 15:40:00,31.56,31.57,31.48,31.49,502973.8525418022,17.7136,17.7192,17.6687,17.6743,502973.8525
2010-02-22 15:50:00,31.5,31.5,31.41,31.43,479519.69475928624,17.6799,17.6799,17.6294,17.6407,479519.6948
2010-02-23 09:30:00,31.38,31.54,31.19,31.22,226237.2348782404,17.6126,17.7024,17.506,17.5228,226237.2349
2010-02-23 09:40:00,31.22,31.3,31.2,31.26,288632.02783077094,17.5228,17.5677,17.5116,17.5452,288632.0278
2010-02-23 09:50:00,31.27,31.31,31.21,31.26,140724.94669509595,17.5509,17.5733,17.5172,17.5452,140724.9467
2010-02-23 10:00:00,31.25,31.3,30.96,31.08,345415.7782515991,17.5396,17.5677,17.3769,17.4442,345415.7783
2010-02-23 10:10:00,31.07,31.07,30.79,30.83,379306.4751430816,17.4386,17.4386,17.2814,17.3039,379306.4751
2010-02-23 10:20:00,30.82,31.01,30.76,31.0,322747.16642352147,17.2983,17.4049,17.2646,17.3993,322747.1664
2010-02-23 10:30:00,31.0,31.03,30.92,31.01,182583.32398159572,17.3993,17.4161,17.3544,17.4049,182583.324
2010-02-23 10:40:00,31.01,31.06,30.96,31.0,151722.59005723262,17.4049,17.433,17.3769,17.3993,151722.5901
2010-02-23 10:50:00,31.0,31.18,30.99,31.16,193356.5256424644,17.3993,17.5003,17.3937,17.4891,193356.5256
2010-02-23 11:00:00,31.15,31.21,31.05,31.08,144877.11816855572,17.4835,17.5172,17.4274,17.4442,144877.1182
2010-02-23 11:10:00,31.09,31.09,31.01,31.05,142071.5969027045,17.4498,17.4498,17.4049,17.4274,142071.5969
2010-02-23 11:20:00,31.06,31.1,31.01,31.02,60150.37593984962,17.433,17.4554,17.4049,17.4105,60150.3759
2010-02-23 11:30:00,31.02,31.05,30.99,31.01,70025.81079564583,17.4105,17.4274,17.3937,17.4049,70025.8108
2010-02-23 11:40:00,31.0,31.05,30.99,31.02,165189.09213331837,17.3993,17.4274,17.3937,17.4105,165189.0921
2010-02-23 11:50:00,31.02,31.05,31.02,31.04,182583.32398159572,17.4105,17.4274,17.4105,17.4218,182583.324
2010-02-23 12:00:00,31.04,31.08,31.0,31.02,149590.39389518573,17.4218,17.4442,17.3993,17.4105,149590.3939
2010-02-23 12:10:00,31.03,31.05,30.99,31.0,162608.01256873526,17.4161,17.4274,17.3937,17.3993,162608.0126
2010-02-23 12:20:00,31.0,31.01,30.94,30.95,203793.0647514308,17.3993,17.4049,17.3656,17.3712,203793.0648
2010-02-23 12:30:00,30.95,30.98,30.94,30.95,115811.91785433731,17.3712,17.3881,17.3656,17.3712,115811.9179
2010-02-23 12:40:00,30.95,30.96,30.89,30.93,143418.2471103131,17.3712,17.3769,17.3376,17.36,143418.2471
2010-02-23 12:50:00,30.93,30.95,30.89,30.9,54202.67085624509,17.36,17.3712,17.3376,17.3432,54202.6709
2010-02-23 13:00:00,30.9,30.95,30.88,30.94,72606.89036022892,17.3432,17.3712,17.332,17.3656,72606.8904
2010-02-23 13:10:00,30.94,30.97,30.89,30.93,69352.48569184155,17.3656,17.3825,17.3376,17.36,69352.4857
2010-02-23 13:20:00,30.93,31.05,30.89,30.99,87981.14689709348,17.36,17.4274,17.3376,17.3937,87981.1469
2010-02-23 13:30:00,30.99,30.99,30.87,30.87,73953.5405678375,17.3937,17.3937,17.3263,17.3263,73953.5406
2010-02-23 13:40:00,30.88,30.89,30.8,30.87,126136.23611266972,17.332,17.3376,17.2871,17.3263,126136.2361
2010-02-23 13:50:00,30.87,30.87,30.74,30.76,98866.56940859611,17.3263,17.3263,17.2534,17.2646,98866.5694
2010-02-23 14:00:00,30.76,30.76,30.63,30.72,234990.4612276961,17.2646,17.2646,17.1916,17.2422,234990.4612
2010-02-23 14:10:00,30.73,30.83,30.72,30.81,102233.19492761754,17.2478,17.3039,17.2422,17.2927,102233.1949
2010-02-23 14:20:00,30.81,30.86,30.79,30.83,111210.86297834136,17.2927,17.3207,17.2814,17.3039,111210.863
2010-02-23 14:30:00,30.83,30.96,30.81,30.9,129727.30333295926,17.3039,17.3769,17.2927,17.3432,129727.3033
2010-02-23 14:40:00,30.9,30.95,30.87,30.89,74514.64482100774,17.3432,17.3712,17.3263,17.3376,74514.6448
2010-02-23 14:50:00,30.9,31.11,30.9,31.07,354617.88800359104,17.3432,17.461,17.3432,17.4386,354617.888
2010-02-23 15:00:00,31.07,31.09,31.02,31.02,196835.37201211983,17.4386,17.4498,17.4105,17.4105,196835.372
2010-02-23 15:10:00,31.02,31.16,31.01,31.14,261362.36112669733,17.4105,17.4891,17.4049,17.4779,261362.3611
2010-02-23 15:20:00,31.14,31.16,31.11,31.12,283245.42700033664,17.4779,17.4891,17.461,17.4667,283245.427
2010-02-23 15:30:00,31.12,31.16,31.04,31.15,547525.5302435192,17.4667,17.4891,17.4218,17.4835,547525.5302
2010-02-23 15:40:00,31.16,31.16,31.07,31.09,453260.0157109191,17.4891,17.4891,17.4386,17.4498,453260.0157
2010-02-23 15:50:00,31.1,31.1,31.01,31.07,782067.1080686791,17.4554,17.4554,17.4049,17.4386,782067.1081
2010-02-24 09:30:00,31.0,31.14,30.86,31.05,254404.6683873864,17.3993,17.4779,17.3207,17.4274,254404.6684
2010-02-24 09:40:00,31.05,31.17,30.98,31.17,156099.20323196048,17.4274,17.4947,17.3881,17.4947,156099.2032
2010-02-24 09:50:00,31.16,31.19,31.07,31.12,139153.85478621928,17.4891,17.506,17.4386,17.4667,139153.8548
2010-02-24 10:00:00,31.1,31.21,31.01,31.03,201997.53114128605,17.4554,17.5172,17.4049,17.4161,201997.5311
2010-02-24 10:10:00,31.05,31.14,31.01,31.12,182134.4405790596,17.4274,17.4779,17.4049,17.4667,182134.4406
2010-02-24 10:20:00,31.12,31.15,31.05,31.1,66546.96442599034,17.4667,17.4835,17.4274,17.4554,66546.9644
2010-02-24 10:30:00,31.11,31.2,31.05,31.2,176523.3980473572,17.461,17.5116,17.4274,17.5116,176523.398
2010-02-24 10:40:00,31.2,31.28,31.16,31.17,416676.0184042195,17.5116,17.5565,17.4891,17.4947,416676.0184
2010-02-24 10:50:00,31.17,31.37,31.17,31.3,330265.9634160027,17.4947,17.607,17.4947,17.5677,330265.9634
2010-02-24 11:00:00,31.3,31.44,31.3,31.4,152395.91516103692,17.5677,17.6463,17.5677,17.6238,152395.9152
2010-02-24 11:10:00,31.4,31.44,31.35,31.39,71372.4610032544,17.6238,17.6463,17.5958,17.6182,71372.461
2010-02-24 11:20:00,31.39,31.43,31.31,31.37,80462.34990461227,17.6182,17.6407,17.5733,17.607,80462.3499
2010-02-24 11:30:00,31.37,31.46,31.34,31.45,76646.84098305464,17.607,17.6575,17.5901,17.6519,76646.841
2010-02-24 11:40:00,31.45,31.5,31.42,31.44,106385.36640107732,17.6519,17.6799,17.635,17.6463,106385.3664
2010-02-24 11:50:00,31.43,31.46,31.39,31.4,44776.119402985074,17.6407,17.6575,17.6182,17.6238,44776.1194
2010-02-24 12:00:00,31.41,31.43,31.35,31.37,62058.13040062843,17.6294,17.6407,17.5958,17.607,62058.1304
2010-02-24 12:10:00,31.37,31.48,31.35,31.48,81584.55841095276,17.607,17.6687,17.5958,17.6687,81584.5584
2010-02-24 12:20:00,31.48,31.55,31.47,31.54,97407.69835035349,17.6687,17.708,17.6631,17.7024,97407.6984
2010-02-24 12:30:00,31.54,31.54,31.52,31.53,77432.38693749298,17.7024,17.7024,17.6912,17.6968,77432.3869
2010-02-24 12:40:00,31.53,31.6,31.52,31.54,139939.4007406576,17.6968,17.7361,17.6912,17.7024,139939.4007
2010-02-24 12:50:00,31.54,31.66,31.54,31.66,157894.73684210525,17.7024,17.7697,17.7024,17.7697,157894.7368
2010-02-24 13:00:00,31.65,31.73,31.6,31.61,279766.5806306812,17.7641,17.809,17.7361,17.7417,279766.5806
2010-02-24 13:10:00,31.61,31.76,31.59,31.72,84614.52137807204,17.7417,17.8259,17.7305,17.8034,84614.5214
2010-02-24 13:20:00,31.71,31.74,31.71,31.71,40623.9479295253,17.7978,17.8146,17.7978,17.7978,40623.9479
2010-02-24 13:30:00,31.71,31.74,31.71,31.72,69464.70654247559,17.7978,17.8146,17.7978,17.8034,69464.7065
2010-02-24 13:40:00,31.71,31.77,31.71,31.74,105712.04129727304,17.7978,17.8315,17.7978,17.8146,105712.0413
2010-02-24 13:50:00,31.75,31.76,31.73,31.74,79564.58309953989,17.8203,17.8259,17.809,17.8146,79564.5831
2010-02-24 14:00:00,31.75,31.75,31.63,31.63,118168.55571765231,17.8203,17.8203,17.7529,17.7529,118168.5557
2010-02-24 14:10:00,31.63,31.67,31.6,31.66,106609.8081023454,17.7529,17.7754,17.7361,17.7697,106609.8081
2010-02-24 14:20:00,31.66,31.66,31.6,31.61,133879.47480641902,17.7697,17.7697,17.7361,17.7417,133879.4748
2010-02-24 14:30:00,31.62,31.62,31.53,31.54,225115.02637189988,17.7473,17.7473,17.6968,17.7024,225115.0264
2010-02-24 14:40:00,31.54,31.62,31.5,31.6,140388.2841431938,17.7024,17.7473,17.6799,17.7361,140388.2841
2010-02-24 14:50:00,31.61,31.63,31.58,31.61,126921.78206710806,17.7417,17.7529,17.7248,17.7417,126921.7821
2010-02-24 15:00:00,31.6,31.66,31.59,31.64,175401.1895410167,17.7361,17.7697,17.7305,17.7585,175401.1895
2010-02-24 15:10:00,31.64,31.68,31.62,31.63,133318.3705532488,17.7585,17.781,17.7473,17.7529,133318.3706
2010-02-24 15:20:00,31.63,31.63,31.6,31.62,163842.44192570978,17.7529,17.7529,17.7361,17.7473,163842.4419
2010-02-24 15:30:00,31.62,31.66,31.57,31.64,235102.6820783301,17.7473,17.7697,17.7192,17.7585,235102.6821
2010-02-24 15:40:00,31.64,31.76,31.63,31.68,296150.82482325216,17.7585,17.8259,17.7529,17.781,296150.8248
2010-02-24 15:50:00,31.68,31.72,31.67,31.71,437661.3174727864,17.781,17.8034,17.7754,17.7978,437661.3175
2010-02-25 09:30:00,31.37,31.4,31.1,31.14,693637.0777690494,17.607,17.6238,17.4554,17.4779,693637.0778
2010-02-25 09:40:00,31.14,31.23,31.03,31.21,627763.4384468634,17.4779,17.5284,17.4161,17.5172,627763.4384
2010-02-25 09:50:00,31.21,31.33,31.21,31.3,255526.87689372685,17.5172,17.5845,17.5172,17.5677,255526.8769
2010-02-25 10:00:00,31.3,31.46,31.23,31.46,328245.9881045898,17.5677,17.6575,17.5284,17.6575,328245.9881
2010-02-25 10:10:00,31.46,31.67,31.44,31.66,488497.3628100101,17.6575,17.7754,17.6463,17.7697,488497.3628
2010-02-25 10:20:00,31.65,31.74,31.48,31.59,403433.9580294018,17.7641,17.8146,17.6687,17.7305,403433.958
2010-02-25 10:30:00,31.58,31.58,31.49,31.55,194703.17585007293,17.7248,17.7248,17.6743,17.708,194703.1759
2010-02-25 10:40:00,31.54,31.56,31.49,31.49,111098.64212770732,17.7024,17.7136,17.6743,17.6743,111098.6421
2010-02-25 10:50:00,31.49,31.58,31.49,31.53,218942.87958702724,17.6743,17.7248,17.6743,17.6968,218942.8796
2010-02-25 11:00:00,31.52,31.54,31.41,31.46,169565.70530804622,17.6912,17.7024,17.6294,17.6575,169565.7053
2010-02-25 11:10:00,31.46,31.47,31.38,31.38,106609.8081023454,17.6575,17.6631,17.6126,17.6126,106609.8081
2010-02-25 11:20:00,31.38,31.44,31.36,31.39,103355.40343395802,17.6126,17.6463,17.6014,17.6182,103355.4034
2010-02-25 11:30:00,31.39,31.44,31.38,31.4,106385.36640107732,17.6182,17.6463,17.6126,17.6238,106385.3664
2010-02-25 11:40:00,31.4,31.42,31.37,31.4,93255.52687689372,17.6238,17.635,17.607,17.6238,93255.5269
2010-02-25 11:50:00,31.4,31.44,31.38,31.44,119290.7642239928,17.6238,17.6463,17.6126,17.6463,119290.7642
2010-02-25 12:00:00,31.44,31.47,31.4,31.46,190887.6669285153,17.6463,17.6631,17.6238,17.6575,190887.6669
2010-02-25 12:10:00,31.46,31.46,31.41,31.41,108293.12086185612,17.6575,17.6575,17.6294,17.6294,108293.1209
2010-02-25 12:20:00,31.42,31.44,31.39,31.43,123891.81909998876,17.635,17.6463,17.6182,17.6407,123891.8191
2010-02-25 12:30:00,31.44,31.48,31.43,31.45,68005.83548423297,17.6463,17.6687,17.6407,17.6519,68005.8355
2010-02-25 12:40:00,31.45,31.51,31.43,31.49,151722.59005723262,17.6519,17.6856,17.6407,17.6743,151722.5901
2010-02-25 12:50:00,31.49,31.53,31.44,31.46,92133.31837055324,17.6743,17.6968,17.6463,17.6575,92133.3184
2010-02-25 13:00:00,31.46,31.53,31.46,31.47,77544.60778812703,17.6575,17.6968,17.6575,17.6631,77544.6078
2010-02-25 13:10:00,31.47,31.5,31.45,31.47,55437.100213219615,17.6631,17.6799,17.6519,17.6631,55437.1002
2010-02-25 13:20:00,31.47,31.48,31.46,31.47,55100.43766131747,17.6631,17.6687,17.6575,17.6631,55100.4377
2010-02-25 13:30:00,31.47,31.5,31.45,31.48,96173.26899337897,17.6631,17.6799,17.6519,17.6687,96173.269
2010-02-25 13:40:00,31.49,31.6,31.48,31.6,119739.647626529,17.6743,17.7361,17.6687,17.7361,119739.6476
2010-02-25 13:50:00,31.6,31.63,31.54,31.54,296936.3707776905,17.7361,17.7529,17.7024,17.7024,296936.3708
2010-02-25 14:00:00,31.54,31.74,31.54,31.64,318931.65750196384,17.7024,17.8146,17.7024,17.7585,318931.6575
2010-02-25 14:10:00,31.64,31.65,31.6,31.6,162159.12916619907,17.7585,17.7641,17.7361,17.7361,162159.1292
2010-02-25 14:20:00,31.6,31.61,31.52,31.54,123442.9356974526,17.7361,17.7417,17.6912,17.7024,123442.9357
2010-02-25 14:30:00,31.54,31.57,31.53,31.54,120637.41443160138,17.7024,17.7192,17.6968,17.7024,120637.4144
2010-02-25 14:40:00,31.54,31.66,31.54,31.63,117944.11401638424,17.7024,17.7697,17.7024,17.7529,117944.114
2010-02-25 14:50:00,31.63,31.7,31.63,31.7,147570.41858377284,17.7529,17.7922,17.7529,17.7922,147570.4186
2010-02-25 15:00:00,31.69,31.83,31.66,31.79,217147.3459768825,17.7866,17.8652,17.7697,17.8427,217147.346
2010-02-25 15:10:00,31.79,31.81,31.72,31.77,266748.9619571316,17.8427,17.8539,17.8034,17.8315,266748.962
2010-02-25 15:20:00,31.78,31.87,31.74,31.86,271686.6793850297,17.8371,17.8876,17.8146,17.882,271686.6794
2010-02-25 15:30:00,31.86,31.93,31.85,31.86,574234.0926944226,17.882,17.9213,17.8764,17.882,574234.0927
2010-02-25 15:40:00,31.86,31.96,31.84,31.87,488497.3628100101,17.882,17.9381,17.8708,17.8876,488497.3628
2010-02-25 15:50:00,31.87,31.96,31.8,31.95,852205.139714959,17.8876,17.9381,17.8483,17.9325,852205.1397
2010-02-26 09:30:00,31.98,31.98,31.63,31.71,245427.0003366625,17.9494,17.9494,17.7529,17.7978,245427.0003
2010-02-26 09:40:00,31.72,31.76,31.55,31.67,188418.80821456623,17.8034,17.8259,17.708,17.7754,188418.8082
2010-02-26 09:50:00,31.67,31.89,31.67,31.83,152395.91516103692,17.7754,17.8988,17.7754,17.8652,152395.9152
2010-02-26 10:00:00,31.8,31.9,31.56,31.73,409381.6631130064,17.8483,17.9045,17.7136,17.809,409381.6631
2010-02-26 10:10:00,31.73,31.81,31.71,31.74,143530.4679609471,17.809,17.8539,17.7978,17.8146,143530.468
2010-02-26 10:20:00,31.74,31.86,31.72,31.85,108068.67916058804,17.8146,17.882,17.8034,17.8764,108068.6792
2010-02-26 10:30:00,31.86,32.12,31.83,32.08,706991.3589945012,17.882,18.0279,17.8652,18.0055,706991.359
2010-02-26 10:40:00,32.09,32.15,32.08,32.1,344293.56974525866,18.0111,18.0448,18.0055,18.0167,344293.5697
2010-02-26 10:50:00,32.1,32.13,31.99,32.0,161822.46661429692,18.0167,18.0335,17.955,17.9606,161822.4666
2010-02-26 11:00:00,31.99,31.99,31.89,31.93,184603.29929300863,17.955,17.955,17.8988,17.9213,184603.2993
2010-02-26 11:10:00,31.93,32.02,31.92,31.98,127707.3280215464,17.9213,17.9718,17.9157,17.9494,127707.328
2010-02-26 11:20:00,31.99,31.99,31.87,31.88,78330.15374256537,17.955,17.955,17.8876,17.8932,78330.1537
2010-02-26 11:30:00,31.88,31.98,31.87,31.94,113679.72169229042,17.8932,17.9494,17.8876,17.9269,113679.7217
2010-02-26 11:40:00,31.94,31.99,31.93,31.97,114465.26764672875,17.9269,17.955,17.9213,17.9437,114465.2676
2010-02-26 11:50:00,31.97,31.99,31.92,31.99,121310.73953540568,17.9437,17.955,17.9157,17.955,121310.7395
2010-02-26 12:00:00,31.99,31.99,31.93,31.97,209628.54898440128,17.955,17.955,17.9213,17.9437,209628.549
2010-02-26 12:10:00,31.97,31.99,31.95,31.97,163842.44192570978,17.9437,17.955,17.9325,17.9437,163842.4419
2010-02-26 12:20:00,31.97,32.05,31.95,32.0,140724.94669509595,17.9437,17.9886,17.9325,17.9606,140724.9467
2010-02-26 12:30:00,32.0,32.08,31.99,32.04,162046.90831556503,17.9606,18.0055,17.955,17.983,162046.9083
2010-02-26 12:40:00,32.04,32.11,32.04,32.09,205813.04006284368,17.983,18.0223,17.983,18.0111,205813.0401
2010-02-26 12:50:00,32.09,32.09,32.05,32.08,178431.152508136,18.0111,18.0111,17.9886,18.0055,178431.1525
2010-02-26 13:00:00,32.08,32.1,32.03,32.07,136236.11266973402,18.0055,18.0167,17.9774,17.9999,136236.1127
2010-02-26 13:10:00,32.06,32.12,32.05,32.09,166423.5214902929,17.9943,18.0279,17.9886,18.0111,166423.5215
2010-02-26 13:20:00,32.08,32.16,32.08,32.16,208955.223880597,18.0055,18.0504,18.0055,18.0504,208955.2239
2010-02-26 13:30:00,32.15,32.28,32.14,32.24,251823.58882280329,18.0448,18.1177,18.0392,18.0953,251823.5888
2010-02-26 13:40:00,32.23,32.33,32.21,32.27,290203.1197396476,18.0897,18.1458,18.0784,18.1121,290203.1197
2010-02-26 13:50:00,32.26,32.36,32.26,32.36,205700.8192122096,18.1065,18.1626,18.1065,18.1626,205700.8192
2010-02-26 14:00:00,32.36,32.38,32.33,32.35,160924.69980922455,18.1626,18.1739,18.1458,18.157,160924.6998
2010-02-26 14:10:00,32.35,32.38,32.29,32.34,249915.83436202444,18.157,18.1739,18.1233,18.1514,249915.8344
2010-02-26 14:20:00,32.34,32.37,32.31,32.34,142632.70115587476,18.1514,18.1682,18.1346,18.1514,142632.7012
2010-02-26 14:30:00,32.34,32.35,32.25,32.26,160700.25810795644,18.1514,18.157,18.1009,18.1065,160700.2581
2010-02-26 14:40:00,32.26,32.39,32.25,32.36,260689.03602289304,18.1065,18.1795,18.1009,18.1626,260689.036
2010-02-26 14:50:00,32.36,32.47,32.32,32.47,269666.7040736169,18.1626,18.2244,18.1402,18.2244,269666.7041
2010-02-26 15:00:00,32.46,32.5,32.38,32.38,480193.01986309054,18.2188,18.2412,18.1739,18.1739,480193.0199
2010-02-26 15:10:00,32.38,32.5,32.36,32.48,436651.32981708,18.1739,18.2412,18.1626,18.23,436651.3298
2010-02-26 15:20:00,32.48,32.61,32.46,32.58,420940.4107283133,18.23,18.303,18.2188,18.2861,420940.4107
2010-02-26 15:30:00,32.57,32.62,32.44,32.47,655594.2094041073,18.2805,18.3086,18.2075,18.2244,655594.2094
2010-02-26 15:40:00,32.47,32.49,32.41,32.43,527999.1022331949,18.2244,18.2356,18.1907,18.2019,527999.1022
2010-02-26 15:50:00,32.43,32.54,32.41,32.44,837616.4291325328,18.2019,18.2637,18.1907,18.2075,837616.4291
2010-03-01 09:30:00,32.53,33.07,32.53,33.02,469083.1556503198,18.2581,18.5611,18.2581,18.5331,469083.1557
2010-03-01 09:40:00,33.02,33.24,32.81,32.81,531814.6111547526,18.5331,18.6566,18.4152,18.4152,531814.6112
2010-03-01 09:50:00,32.81,32.86,32.59,32.63,307372.9098866569,18.4152,18.4433,18.2917,18.3142,307372.9099
2010-03-01 10:00:00,32.61,32.83,32.57,32.8,402985.0746268656,18.303,18.4264,18.2805,18.4096,402985.0746
2010-03-01 10:10:00,32.8,32.9,32.76,32.76,290988.66569408594,18.4096,18.4657,18.3871,18.3871,290988.6657
2010-03-01 10:20:00,32.76,32.77,32.46,32.46,287958.70272696664,18.3871,18.3928,18.2188,18.2188,287958.7027
2010-03-01 10:30:00,32.46,32.54,32.32,32.32,199528.67242733692,18.2188,18.2637,18.1402,18.1402,199528.6724
2010-03-01 10:40:00,32.31,32.44,32.31,32.37,108180.90001122208,18.1346,18.2075,18.1346,18.1682,108180.9
2010-03-01 10:50:00,32.36,32.46,32.36,32.36,55212.65851195152,18.1626,18.2188,18.1626,18.1626,55212.6585
2010-03-01 11:00:00,32.36,32.44,32.36,32.41,92133.31837055324,18.1626,18.2075,18.1626,18.1907,92133.3184
2010-03-01 11:10:00,32.42,32.47,32.38,32.44,200201.99753114127,18.1963,18.2244,18.1739,18.2075,200201.9975
2010-03-01 11:20:00,32.44,32.49,32.43,32.48,101110.98642127706,18.2075,18.2356,18.2019,18.23,101110.9864
2010-03-01 11:30:00,32.49,32.52,32.45,32.48,59028.167433509145,18.2356,18.2524,18.2131,18.23,59028.1674
2010-03-01 11:40:00,32.48,32.53,32.43,32.44,101223.20727191112,18.23,18.2581,18.2019,18.2075,101223.2073
2010-03-01 11:50:00,32.44,32.52,32.44,32.51,52856.02064863651,18.2075,18.2524,18.2075,18.2468,52856.0206
2010-03-01 12:00:00,32.52,32.59,32.48,32.53,112557.51318594994,18.2524,18.2917,18.23,18.2581,112557.5132
2010-03-01 12:10:00,32.53,32.6,32.53,32.59,113455.27999102233,18.2581,18.2973,18.2581,18.2917,113455.28
2010-03-01 12:20:00,32.58,32.58,32.51,32.52,64190.32656267534,18.2861,18.2861,18.2468,18.2524,64190.3266
2010-03-01 12:30:00,32.52,32.52,32.45,32.45,59589.271686679385,18.2524,18.2524,18.2131,18.2131,59589.2717
2010-03-01 12:40:00,32.45,32.48,32.44,32.47,44663.89855235103,18.2131,18.23,18.2075,18.2244,44663.8986
2010-03-01 12:50:00,32.47,32.53,32.46,32.5,108629.78341375828,18.2244,18.2581,18.2188,18.2412,108629.7834
2010-03-01 13:00:00,32.5,32.57,32.45,32.57,65424.75591964987,18.2412,18.2805,18.2131,18.2805,65424.7559
2010-03-01 13:10:00,32.58,32.65,32.56,32.63,103467.62428459208,18.2861,18.3254,18.2749,18.3142,103467.6243
2010-03-01 13:20:00,32.63,32.65,32.6,32.61,74177.98226910559,18.3142,18.3254,18.2973,18.303,74177.9823
2010-03-01 13:30:00,32.61,32.63,32.58,32.61,73055.77376276512,18.303,18.3142,18.2861,18.303,73055.7738
2010-03-01 13:40:00,32.61,32.65,32.6,32.64,36920.65985860173,18.303,18.3254,18.2973,18.3198,36920.6599
2010-03-01 13:50:00,32.64,32.67,32.63,32.65,41297.27303332959,18.3198,18.3366,18.3142,18.3254,41297.273
2010-03-01 14:00:00,32.66,32.66,32.61,32.61,46796.094714397936,18.331,18.331,18.303,18.303,46796.0947
2010-03-01 14:10:00,32.61,32.65,32.59,32.59,73616.87801593536,18.303,18.3254,18.2917,18.2917,73616.878
2010-03-01 14:20:00,32.6,32.62,32.56,32.62,48367.1866232746,18.2973,18.3086,18.2749,18.3086,48367.1866
2010-03-01 14:30:00,32.62,32.62,32.56,32.57,43653.91089664459,18.3086,18.3086,18.2749,18.2805,43653.9109
2010-03-01 14:40:00,32.57,32.61,32.54,32.54,91684.43496801706,18.2805,18.303,18.2637,18.2637,91684.435
2010-03-01 14:50:00,32.54,32.59,32.53,32.57,67556.95208169677,18.2637,18.2917,18.2581,18.2805,67556.9521
2010-03-01 15:00:00,32.58,32.59,32.56,32.58,123330.71484681852,18.2861,18.2917,18.2749,18.2861,123330.7148
2010-03-01 15:10:00,32.57,32.59,32.53,32.53,122994.0522949164,18.2805,18.2917,18.2581,18.2581,122994.0523
2010-03-01 15:20:00,32.53,32.58,32.53,32.53,100774.32386937492,18.2581,18.2861,18.2581,18.2581,100774.3239
2010-03-01 15:30:00,32.54,32.57,32.53,32.55,142183.81775333858,18.2637,18.2805,18.2581,18.2693,142183.8178
2010-03-01 15:40:00,32.54,32.56,32.48,32.54,169902.36785994837,18.2637,18.2749,18.23,18.2637,169902.3679
2010-03-01 15:50:00,32.55,32.6,32.52,32.55,452250.02805521264,18.2693,18.2973,18.2524,18.2693,452250.0281
2010-03-02 09:30:00,32.64,32.85,32.52,32.53,159802.49130288407,18.3198,18.4377,18.2524,18.2581,159802.4913
2010-03-02 09:40:00,32.55,32.65,32.54,32.6,117046.34721131186,18.2693,18.3254,18.2637,18.2973,117046.3472
2010-03-02 09:50:00,32.59,32.6,32.44,32.44,160139.1538547862,18.2917,18.2973,18.2075,18.2075,160139.1539
2010-03-02 10:00:00,32.44,32.49,32.39,32.44,286387.61081809,18.2075,18.2356,18.1795,18.2075,286387.6108
2010-03-02 10:10:00,32.44,32.49,32.4,32.48,169565.70530804622,18.2075,18.2356,18.1851,18.23,169565.7053
2010-03-02 10:20:00,32.48,32.5,32.4,32.43,156211.42408259457,18.23,18.2412,18.1851,18.2019,156211.4241
2010-03-02 10:30:00,32.43,32.61,32.43,32.59,121871.8437885759,18.2019,18.303,18.2019,18.2917,121871.8438
2010-03-02 10:40:00,32.6,32.7,32.6,32.69,144316.01391538547,18.2973,18.3535,18.2973,18.3479,144316.0139
2010-03-02 10:50:00,32.69,32.76,32.69,32.69,106722.02895297944,18.3479,18.3871,18.3479,18.3479,106722.029
2010-03-02 11:00:00,32.69,32.71,32.61,32.63,90898.88901357872,18.3479,18.3591,18.303,18.3142,90898.889
2010-03-02 11:10:00,32.63,32.71,32.61,32.64,110425.31702390304,18.3142,18.3591,18.303,18.3198,110425.317
2010-03-02 11:20:00,32.65,32.76,32.59,32.76,64751.43081584558,18.3254,18.3871,18.2917,18.3871,64751.4308
2010-03-02 11:30:00,32.75,32.78,32.69,32.76,54763.77510941533,18.3815,18.3984,18.3479,18.3871,54763.7751
2010-03-02 11:40:00,32.76,32.76,32.7,32.7,47806.08237010436,18.3871,18.3871,18.3535,18.3535,47806.0824
2010-03-02 11:50:00,32.71,32.74,32.7,32.74,67444.73123106273,18.3591,18.3759,18.3535,18.3759,67444.7312
2010-03-02 12:00:00,32.73,32.8,32.71,32.79,78442.3745931994,18.3703,18.4096,18.3591,18.404,78442.3746
2010-03-02 12:10:00,32.8,32.81,32.76,32.79,67556.95208169677,18.4096,18.4152,18.3871,18.404,67556.9521
2010-03-02 12:20:00,32.79,32.82,32.77,32.79,86522.27583885085,18.404,18.4208,18.3928,18.404,86522.2758
2010-03-02 12:30:00,32.81,32.81,32.72,32.76,59252.60913477724,18.4152,18.4152,18.3647,18.3871,59252.6091
2010-03-02 12:40:00,32.75,32.75,32.66,32.69,100325.44046683871,18.3815,18.3815,18.331,18.3479,100325.4405
2010-03-02 12:50:00,32.68,32.72,32.66,32.71,54875.995960049375,18.3422,18.3647,18.331,18.3591,54875.996
2010-03-02 13:00:00,32.71,32.73,32.68,32.69,20760.85736729884,18.3591,18.3703,18.3422,18.3479,20760.8574
2010-03-02 13:10:00,32.69,32.75,32.68,32.73,45337.22365615532,18.3479,18.3815,18.3422,18.3703,45337.2237
2010-03-02 13:20:00,32.72,32.79,32.7,32.77,85736.72988441252,18.3647,18.404,18.3535,18.3928,85736.7299
2010-03-02 13:30:00,32.77,32.78,32.69,32.69,51621.59129166199,18.3928,18.3984,18.3479,18.3479,51621.5913
2010-03-02 13:40:00,32.69,32.75,32.69,32.74,57569.29637526653,18.3479,18.3815,18.3479,18.3759,57569.2964
2010-03-02 13:50:00,32.74,32.84,32.72,32.81,62058.13040062843,18.3759,18.432,18.3647,18.4152,62058.1304
2010-03-02 14:00:00,32.82,32.84,32.8,32.81,88991.13455279991,18.4208,18.432,18.4096,18.4152,88991.1346
2010-03-02 14:10:00,32.81,32.81,32.72,32.77,107619.79575805184,18.4152,18.4152,18.3647,18.3928,107619.7958
2010-03-02 14:20:00,32.78,32.84,32.77,32.77,97632.14005162158,18.3984,18.432,18.3928,18.3928,97632.1401
2010-03-02 14:30:00,32.77,32.84,32.73,32.83,76983.50353495679,18.3928,18.432,18.3703,18.4264,76983.5035
2010-03-02 14:40:00,32.83,32.89,32.81,32.86,123667.37739872068,18.4264,18.4601,18.4152,18.4433,123667.3774
2010-03-02 14:50:00,32.87,32.88,32.76,32.77,206037.48176411176,18.4489,18.4545,18.3871,18.3928,206037.4818
2010-03-02 15:00:00,32.77,32.89,32.77,32.88,122881.83144428236,18.3928,18.4601,18.3928,18.4545,122881.8314
2010-03-02 15:10:00,32.88,32.89,32.79,32.8,142520.4803052407,18.4545,18.4601,18.404,18.4096,142520.4803
2010-03-02 15:20:00,32.8,32.8,32.72,32.74,211648.52429581416,18.4096,18.4096,18.3647,18.3759,211648.5243
2010-03-02 15:30:00,32.74,32.75,32.68,32.71,171810.12232072718,18.3759,18.3815,18.3422,18.3591,171810.1223
2010-03-02 15:40:00,32.71,32.77,32.69,32.75,241162.6080125688,18.3591,18.3928,18.3479,18.3815,241162.608
2010-03-02 15:50:00,32.75,32.84,32.75,32.76,398384.0197508697,18.3815,18.432,18.3815,18.3871,398384.0198
2010-03-03 09:30:00,32.86,32.89,32.65,32.7,410391.6507687128,18.4433,18.4601,18.3254,18.3535,410391.6508
2010-03-03 09:40:00,32.69,32.81,32.68,32.75,259005.7232633824,18.3479,18.4152,18.3422,18.3815,259005.7233
2010-03-03 09:50:00,32.74,32.84,32.71,32.76,73504.65716530131,18.3759,18.432,18.3591,18.3871,73504.6572
2010-03-03 10:00:00,32.77,32.86,32.65,32.67,128605.09482661878,18.3928,18.4433,18.3254,18.3366,128605.0948
2010-03-03 10:10:00,32.68,32.73,32.63,32.72,103916.50768712828,18.3422,18.3703,18.3142,18.3647,103916.5077
2010-03-03 10:20:00,32.72,32.85,32.72,32.78,92357.76007182134,18.3647,18.4377,18.3647,18.3984,92357.7601
2010-03-03 10:30:00,32.78,32.84,32.71,32.83,123555.15654808664,18.3984,18.432,18.3591,18.4264,123555.1565
2010-03-03 10:40:00,32.83,32.85,32.81,32.85,56222.64616765795,18.4264,18.4377,18.4152,18.4377,56222.6462
2010-03-03 10:50:00,32.85,32.93,32.85,32.9,83716.75457299966,18.4377,18.4826,18.4377,18.4657,83716.7546
2010-03-03 11:00:00,32.91,32.99,32.9,32.93,72045.78610705868,18.4713,18.5162,18.4657,18.4826,72045.7861
2010-03-03 11:10:00,32.93,32.96,32.88,32.93,52743.79979800247,18.4826,18.4994,18.4545,18.4826,52743.7998
2010-03-03 11:20:00,32.93,32.98,32.91,32.95,42980.58579284031,18.4826,18.5106,18.4713,18.4938,42980.5858
2010-03-03 11:30:00,32.95,32.97,32.89,32.92,43205.027494108406,18.4938,18.505,18.4601,18.4769,43205.0275
2010-03-03 11:40:00,32.93,32.94,32.9,32.92,43766.13174727864,18.4826,18.4882,18.4657,18.4769,43766.1317
2010-03-03 11:50:00,32.91,32.92,32.85,32.85,58354.84232970486,18.4713,18.4769,18.4377,18.4377,58354.8423
2010-03-03 12:00:00,32.85,32.89,32.85,32.89,83716.75457299966,18.4377,18.4601,18.4377,18.4601,83716.7546
2010-03-03 12:10:00,32.88,32.95,32.87,32.95,31197.396476265287,18.4545,18.4938,18.4489,18.4938,31197.3965
2010-03-03 12:20:00,32.95,32.97,32.94,32.94,49489.39512961508,18.4938,18.505,18.4882,18.4882,49489.3951
2010-03-03 12:30:00,32.94,32.94,32.86,32.88,55773.76276512176,18.4882,18.4882,18.4433,18.4545,55773.7628
2010-03-03 12:40:00,32.87,32.89,32.84,32.85,42980.58579284031,18.4489,18.4601,18.432,18.4377,42980.5858
2010-03-03 12:50:00,32.84,32.85,32.79,32.81,43653.91089664459,18.432,18.4377,18.404,18.4152,43653.9109
2010-03-03 13:00:00,32.8,32.88,32.8,32.88,60038.15508921557,18.4096,18.4545,18.4096,18.4545,60038.1551
2010-03-03 13:10:00,32.87,32.94,32.84,32.91,56447.08786892604,18.4489,18.4882,18.432,18.4713,56447.0879
2010-03-03 13:20:00,32.92,32.97,32.88,32.88,62058.13040062843,18.4769,18.505,18.4545,18.4545,62058.1304
2010-03-03 13:30:00,32.87,32.92,32.87,32.89,50050.49938278532,18.4489,18.4769,18.4489,18.4601,50050.4994
2010-03-03 13:40:00,32.89,32.9,32.85,32.89,44776.119402985074,18.4601,18.4657,18.4377,18.4601,44776.1194
2010-03-03 13:50:00,32.89,32.9,32.84,32.89,88766.69285153181,18.4601,18.4657,18.432,18.4601,88766.6929
2010-03-03 14:00:00,32.89,32.91,32.84,32.87,78105.71204129727,18.4601,18.4713,18.432,18.4489,78105.712
2010-03-03 14:10:00,32.88,32.88,32.83,32.84,56222.64616765795,18.4545,18.4545,18.4264,18.432,56222.6462
2010-03-03 14:20:00,32.84,32.84,32.78,32.79,82931.20861856133,18.432,18.432,18.3984,18.404,82931.2086
2010-03-03 14:30:00,32.79,32.82,32.77,32.77,64414.76826394344,18.404,18.4208,18.3928,18.3928,64414.7683
2010-03-03 14:40:00,32.77,32.8,32.69,32.7,206486.365166648,18.3928,18.4096,18.3479,18.3535,206486.3652
2010-03-03 14:50:00,32.7,32.82,32.7,32.8,168892.38020424193,18.3535,18.4208,18.3535,18.4096,168892.3802
2010-03-03 15:00:00,32.8,32.81,32.72,32.74,99988.7779149366,18.4096,18.4152,18.3647,18.3759,99988.7779
2010-03-03 15:10:00,32.74,32.81,32.7,32.76,202895.2979463584,18.3759,18.4152,18.3535,18.3871,202895.2979
2010-03-03 15:20:00,32.75,32.77,32.7,32.74,154640.33217371788,18.3815,18.3928,18.3535,18.3759,154640.3322
2010-03-03 15:30:00,32.74,32.83,32.71,32.75,131747.27864437213,18.3759,18.4264,18.3591,18.3815,131747.2786
2010-03-03 15:40:00,32.75,32.85,32.74,32.83,187072.15800695767,18.3815,18.4377,18.3759,18.4264,187072.158
2010-03-03 15:50:00,32.83,32.84,32.75,32.75,210301.8740882056,18.4264,18.432,18.3815,18.3815,210301.8741
2010-03-04 09:30:00,32.91,32.99,32.82,32.95,103355.40343395802,18.4713,18.5162,18.4208,18.4938,103355.4034
2010-03-04 09:40:00,32.96,33.1,32.91,33.1,177196.72315116148,18.4994,18.578,18.4713,18.578,177196.7232
2010-03-04 09:50:00,33.1,33.11,33.04,33.1,77207.94523622488,18.578,18.5836,18.5443,18.578,77207.9452
2010-03-04 10:00:00,33.1,33.16,33.03,33.07,158006.9576927393,18.578,18.6116,18.5387,18.5611,158006.9577
2010-03-04 10:10:00,33.06,33.1,33.01,33.02,158455.8410952755,18.5555,18.578,18.5275,18.5331,158455.8411
2010-03-04 10:20:00,33.02,33.09,33.01,33.05,133318.3705532488,18.5331,18.5724,18.5275,18.5499,133318.3706
2010-03-04 10:30:00,33.05,33.09,32.93,32.94,198743.12647289864,18.5499,18.5724,18.4826,18.4882,198743.1265
2010-03-04 10:40:00,32.95,32.96,32.85,32.95,183593.3116373022,18.4938,18.4994,18.4377,18.4938,183593.3116
2010-03-04 10:50:00,32.94,33.02,32.94,33.01,108293.12086185612,18.4882,18.5331,18.4882,18.5275,108293.1209
2010-03-04 11:00:00,33.01,33.09,33.0,33.09,119739.647626529,18.5275,18.5724,18.5218,18.5724,119739.6476
2010-03-04 11:10:00,33.09,33.17,33.06,33.16,131522.83694310402,18.5724,18.6173,18.5555,18.6116,131522.8369
2010-03-04 11:20:00,33.15,33.24,33.13,33.23,128156.2114240826,18.606,18.6566,18.5948,18.6509,128156.2114
2010-03-04 11:30:00,33.23,33.23,33.1,33.16,97856.58175288967,18.6509,18.6509,18.578,18.6116,97856.5818
2010-03-04 11:40:00,33.16,33.18,33.1,33.14,103130.96173268992,18.6116,18.6229,18.578,18.6004,103130.9617
2010-03-04 11:50:00,33.13,33.19,33.13,33.18,91235.55156548086,18.5948,18.6285,18.5948,18.6229,91235.5516
2010-03-04 12:00:00,33.18,33.19,33.14,33.18,86073.39243631467,18.6229,18.6285,18.6004,18.6229,86073.3924
2010-03-04 12:10:00,33.18,33.19,33.13,33.18,73953.5405678375,18.6229,18.6285,18.5948,18.6229,73953.5406
2010-03-04 12:20:00,33.17,33.23,33.15,33.17,71596.9027045225,18.6173,18.6509,18.606,18.6173,71596.9027
2010-03-04 12:30:00,33.18,33.18,33.13,33.18,62394.79295253057,18.6229,18.6229,18.5948,18.6229,62394.793
2010-03-04 12:40:00,33.18,33.24,33.17,33.23,110537.53787453708,18.6229,18.6566,18.6173,18.6509,110537.5379
2010-03-04 12:50:00,33.24,33.27,33.23,33.26,73167.99461339916,18.6566,18.6734,18.6509,18.6678,73167.9946
2010-03-04 13:00:00,33.26,33.27,33.23,33.26,111098.64212770732,18.6678,18.6734,18.6509,18.6678,111098.6421
2010-03-04 13:10:00,33.26,33.31,33.25,33.25,92582.20177308944,18.6678,18.6958,18.6622,18.6622,92582.2018
2010-03-04 13:20:00,33.25,33.26,33.19,33.23,80911.23330714846,18.6622,18.6678,18.6285,18.6509,80911.2333
2010-03-04 13:30:00,33.23,33.26,33.2,33.26,101110.98642127706,18.6509,18.6678,18.6341,18.6678,101110.9864
2010-03-04 13:40:00,33.26,33.26,33.2,33.2,102345.4157782516,18.6678,18.6678,18.6341,18.6341,102345.4158
2010-03-04 13:50:00,33.2,33.25,33.2,33.22,106946.47065424756,18.6341,18.6622,18.6341,18.6453,106946.4707
2010-03-04 14:00:00,33.22,33.26,33.18,33.22,112557.51318594994,18.6453,18.6678,18.6229,18.6453,112557.5132
2010-03-04 14:10:00,33.22,33.26,33.19,33.26,117831.8931657502,18.6453,18.6678,18.6285,18.6678,117831.8932
2010-03-04 14:20:00,33.26,33.61,33.25,33.51,1037481.764111772,18.6678,18.8642,18.6622,18.8081,1037481.7641
2010-03-04 14:30:00,33.51,33.68,33.44,33.47,442935.69745258667,18.8081,18.9035,18.7688,18.7856,442935.6975
2010-03-04 14:40:00,33.47,33.66,33.46,33.65,368308.8317809449,18.7856,18.8923,18.78,18.8867,368308.8318
2010-03-04 14:50:00,33.65,33.7,33.64,33.67,252833.5764785097,18.8867,18.9147,18.8811,18.8979,252833.5765
2010-03-04 15:00:00,33.67,33.68,33.58,33.59,380540.9045000561,18.8979,18.9035,18.8474,18.853,380540.9045
2010-03-04 15:10:00,33.59,33.69,33.59,33.69,361687.8015935361,18.853,18.9091,18.853,18.9091,361687.8016
2010-03-04 15:20:00,33.68,33.93,33.68,33.93,883851.4195937605,18.9035,19.0438,18.9035,19.0438,883851.4196
2010-03-04 15:30:00,33.92,33.93,33.83,33.92,539557.8498485018,19.0382,19.0438,18.9877,19.0382,539557.8498
2010-03-04 15:40:00,33.92,34.0,33.88,33.96,793850.2973852542,19.0382,19.0831,19.0158,19.0607,793850.2974
2010-03-04 15:50:00,33.97,34.02,33.95,33.98,1308607.339243631,19.0663,19.0943,19.0551,19.0719,1308607.3392
2010-03-05 09:30:00,34.21,34.24,34.02,34.07,293681.9661093031,19.201,19.2178,19.0943,19.1224,293681.9661
2010-03-05 09:40:00,34.07,34.16,33.98,34.13,401413.98271798895,19.1224,19.1729,19.0719,19.1561,401413.9827
2010-03-05 09:50:00,34.13,34.14,34.03,34.13,191560.9920323196,19.1561,19.1617,19.1,19.1561,191560.992
2010-03-05 10:00:00,34.13,34.14,34.08,34.1,164179.10447761192,19.1561,19.1617,19.128,19.1392,164179.1045
2010-03-05 10:10:00,34.11,34.24,34.11,34.24,301088.54225115024,19.1449,19.2178,19.1449,19.2178,301088.5423
2010-03-05 10:20:00,34.24,34.38,34.21,34.37,195039.83840197508,19.2178,19.2964,19.201,19.2908,195039.8384
2010-03-05 10:30:00,34.37,34.4,34.27,34.31,199416.4515767029,19.2908,19.3076,19.2347,19.2571,199416.4516
2010-03-05 10:40:00,34.31,34.39,34.24,34.39,198406.46392099647,19.2571,19.302,19.2178,19.302,198406.4639
2010-03-05 10:50:00,34.4,34.53,34.39,34.51,185052.1826955448,19.3076,19.3806,19.302,19.3694,185052.1827
2010-03-05 11:00:00,34.52,34.57,34.47,34.52,123891.81909998876,19.375,19.403,19.3469,19.375,123891.8191
2010-03-05 11:10:00,34.51,34.52,34.48,34.49,142744.9220065088,19.3694,19.375,19.3525,19.3581,142744.922
2010-03-05 11:20:00,34.5,34.5,34.48,34.48,105487.59959600492,19.3637,19.3637,19.3525,19.3525,105487.5996
2010-03-05 11:30:00,34.49,34.49,34.37,34.38,155425.8781281562,19.3581,19.3581,19.2908,19.2964,155425.8781
2010-03-05 11:40:00,34.37,34.37,34.27,34.33,162832.45427000336,19.2908,19.2908,19.2347,19.2683,162832.4543
2010-03-05 11:50:00,34.33,34.35,34.31,34.33,92357.76007182134,19.2683,19.2796,19.2571,19.2683,92357.7601
2010-03-05 12:00:00,34.33,34.43,34.32,34.42,106497.58725171136,19.2683,19.3245,19.2627,19.3188,106497.5873
2010-03-05 12:10:00,34.41,34.48,34.41,34.41,101672.0906744473,19.3132,19.3525,19.3132,19.3132,101672.0907
2010-03-05 12:20:00,34.4,34.44,34.39,34.39,96061.04814274493,19.3076,19.3301,19.302,19.302,96061.0481
2010-03-05 12:30:00,34.4,34.43,34.38,34.42,88654.47200089776,19.3076,19.3245,19.2964,19.3188,88654.472
2010-03-05 12:40:00,34.42,34.44,34.41,34.41,104702.0536415666,19.3188,19.3301,19.3132,19.3132,104702.0536
2010-03-05 12:50:00,34.41,34.43,34.38,34.38,52182.69554483223,19.3132,19.3245,19.2964,19.2964,52182.6955
2010-03-05 13:00:00,34.37,34.39,34.31,34.33,107170.91235551564,19.2908,19.302,19.2571,19.2683,107170.9124
2010-03-05 13:10:00,34.32,34.39,34.32,34.37,111210.86297834136,19.2627,19.302,19.2627,19.2908,111210.863
2010-03-05 13:20:00,34.37,34.41,34.34,34.34,93255.52687689372,19.2908,19.3132,19.2739,19.2739,93255.5269
2010-03-05 13:30:00,34.35,34.41,34.34,34.4,74963.52822354394,19.2796,19.3132,19.2739,19.3076,74963.5282
2010-03-05 13:40:00,34.4,34.41,34.34,34.38,119964.0893277971,19.3076,19.3132,19.2739,19.2964,119964.0893
2010-03-05 13:50:00,34.37,34.45,34.36,34.44,110649.75872517114,19.2908,19.3357,19.2852,19.3301,110649.7587
2010-03-05 14:00:00,34.45,34.5,34.41,34.46,126024.01526203568,19.3357,19.3637,19.3132,19.3413,126024.0153
2010-03-05 14:10:00,34.46,34.5,34.44,34.49,143979.35136348332,19.3413,19.3637,19.3301,19.3581,143979.3514
2010-03-05 14:20:00,34.5,34.51,34.43,34.44,78330.15374256537,19.3637,19.3694,19.3245,19.3301,78330.1537
2010-03-05 14:30:00,34.44,34.49,34.41,34.49,144540.45561665358,19.3301,19.3581,19.3132,19.3581,144540.4556
2010-03-05 14:40:00,34.5,34.63,34.49,34.59,211985.1868477163,19.3637,19.4367,19.3581,19.4143,211985.1868
2010-03-05 14:50:00,34.58,34.67,34.58,34.65,151049.26495342833,19.4087,19.4592,19.4087,19.4479,151049.265
2010-03-05 15:00:00,34.64,34.79,34.64,34.74,243743.6875771518,19.4423,19.5265,19.4423,19.4985,243743.6876
2010-03-05 15:10:00,34.73,34.74,34.65,34.66,197957.5805184603,19.4928,19.4985,19.4479,19.4536,197957.5805
2010-03-05 15:20:00,34.65,34.7,34.54,34.54,225002.80552126584,19.4479,19.476,19.3862,19.3862,225002.8055
2010-03-05 15:30:00,34.54,34.65,34.52,34.65,226461.6765795085,19.3862,19.4479,19.375,19.4479,226461.6766
2010-03-05 15:40:00,34.65,34.72,34.63,34.66,293906.4078105712,19.4479,19.4872,19.4367,19.4536,293906.4078
2010-03-05 15:50:00,34.66,34.73,34.61,34.67,1215015.1498148355,19.4536,19.4928,19.4255,19.4592,1215015.1498
2010-03-08 09:30:00,36.22,36.39,35.68,35.88,2430254.74133094,20.3291,20.4245,20.026,20.1383,2430254.7413
2010-03-08 09:40:00,35.89,36.14,35.88,36.04,1280103.2431825832,20.1439,20.2842,20.1383,20.2281,1280103.2432
2010-03-08 09:50:00,36.05,36.39,35.99,36.29,1079115.6996970037,20.2337,20.4245,20.2,20.3684,1079115.6997
2010-03-08 10:00:00,36.28,36.54,36.21,36.49,1127258.4446190102,20.3628,20.5087,20.3235,20.4807,1127258.4446
2010-03-08 10:10:00,36.48,36.59,36.19,36.21,826057.6815172258,20.4751,20.5368,20.3123,20.3235,826057.6815
2010-03-08 10:20:00,36.21,36.34,36.17,36.21,412972.7303332959,20.3235,20.3965,20.3011,20.3235,412972.7303
2010-03-08 10:30:00,36.22,36.24,35.88,36.04,990797.890248008,20.3291,20.3404,20.1383,20.2281,990797.8902
2010-03-08 10:40:00,36.04,36.27,36.03,36.22,470542.02670856245,20.2281,20.3572,20.2225,20.3291,470542.0267
2010-03-08 10:50:00,36.22,36.23,36.12,36.14,259679.0483671866,20.3291,20.3347,20.273,20.2842,259679.0484
2010-03-08 11:00:00,36.14,36.33,36.13,36.28,358994.5011783189,20.2842,20.3909,20.2786,20.3628,358994.5012
2010-03-08 11:10:00,36.27,36.33,36.15,36.21,190102.12097407697,20.3572,20.3909,20.2898,20.3235,190102.121
2010-03-08 11:20:00,36.21,36.31,36.2,36.29,589159.465828751,20.3235,20.3796,20.3179,20.3684,589159.4658
2010-03-08 11:30:00,36.29,36.36,36.25,36.26,222870.6093592189,20.3684,20.4077,20.346,20.3516,222870.6094
2010-03-08 11:40:00,36.27,36.27,36.16,36.16,201660.8685893839,20.3572,20.3572,20.2955,20.2955,201660.8686
2010-03-08 11:50:00,36.16,36.23,36.13,36.13,265065.6491976209,20.2955,20.3347,20.2786,20.2786,265065.6492
2010-03-08 12:00:00,36.13,36.13,36.03,36.08,289193.1320839412,20.2786,20.2786,20.2225,20.2506,289193.1321
2010-03-08 12:10:00,36.08,36.16,36.07,36.13,172259.00572326337,20.2506,20.2955,20.2449,20.2786,172259.0057
2010-03-08 12:20:00,36.13,36.13,36.0,36.03,199640.89327797104,20.2786,20.2786,20.2057,20.2225,199640.8933
2010-03-08 12:30:00,36.02,36.13,36.01,36.1,110986.42127707328,20.2169,20.2786,20.2113,20.2618,110986.4213
2010-03-08 12:40:00,36.1,36.1,35.96,36.05,153181.46111547525,20.2618,20.2618,20.1832,20.2337,153181.4611
2010-03-08 12:50:00,36.05,36.13,36.02,36.09,163842.44192570978,20.2337,20.2786,20.2169,20.2562,163842.4419
2010-03-08 13:00:00,36.08,36.16,36.06,36.06,165076.87128268433,20.2506,20.2955,20.2393,20.2393,165076.8713
2010-03-08 13:10:00,36.07,36.11,36.04,36.11,85624.50903377848,20.2449,20.2674,20.2281,20.2674,85624.509
2010-03-08 13:20:00,36.11,36.11,36.03,36.04,181909.99887779148,20.2674,20.2674,20.2225,20.2281,181909.9989
2010-03-08 13:30:00,36.04,36.06,36.0,36.04,103018.74088205588,20.2281,20.2393,20.2057,20.2281,103018.7409
2010-03-08 13:40:00,36.04,36.09,36.0,36.04,144316.01391538547,20.2281,20.2562,20.2057,20.2281,144316.0139
2010-03-08 13:50:00,36.04,36.16,36.04,36.12,110425.31702390304,20.2281,20.2955,20.2281,20.273,110425.317
2010-03-08 14:00:00,36.12,36.14,36.04,36.13,201324.2060374817,20.273,20.2842,20.2281,20.2786,201324.206
2010-03-08 14:10:00,36.13,36.21,36.11,36.18,211985.1868477163,20.2786,20.3235,20.2674,20.3067,211985.1868
2010-03-08 14:20:00,36.18,36.22,36.08,36.13,162720.23341936932,20.3067,20.3291,20.2506,20.2786,162720.2334
2010-03-08 14:30:00,36.12,36.32,36.12,36.3,338233.64381102007,20.273,20.3853,20.273,20.374,338233.6438
2010-03-08 14:40:00,36.29,36.4,36.29,36.37,249691.3926607564,20.3684,20.4302,20.3684,20.4133,249691.3927
2010-03-08 14:50:00,36.37,36.38,36.29,36.32,263606.7781393783,20.4133,20.4189,20.3684,20.3853,263606.7781
2010-03-08 15:00:00,36.31,36.35,36.25,36.3,264953.4283469869,20.3796,20.4021,20.346,20.374,264953.4283
2010-03-08 15:10:00,36.31,36.32,36.22,36.26,177757.8274043317,20.3796,20.3853,20.3291,20.3516,177757.8274
2010-03-08 15:20:00,36.26,36.48,36.26,36.42,329031.53405902814,20.3516,20.4751,20.3516,20.4414,329031.5341
2010-03-08 15:30:00,36.42,36.52,36.42,36.52,400403.99506228254,20.4414,20.4975,20.4414,20.4975,400403.9951
2010-03-08 15:40:00,36.52,36.54,36.47,36.52,547076.6468409831,20.4975,20.5087,20.4694,20.4975,547076.6468
2010-03-08 15:50:00,36.52,36.52,36.4,36.44,875322.6349455728,20.4975,20.4975,20.4302,20.4526,875322.6349
2010-03-09 09:30:00,36.31,36.31,36.13,36.19,644821.0077432387,20.3796,20.3796,20.2786,20.3123,644821.0077
2010-03-09 09:40:00,36.2,36.24,36.07,36.21,416227.1350016833,20.3179,20.3404,20.2449,20.3235,416227.135
2010-03-09 09:50:00,36.2,36.41,36.18,36.41,339916.9565705308,20.3179,20.4358,20.3067,20.4358,339916.9566
2010-03-09 10:00:00,36.41,36.76,36.34,36.76,650656.4919762091,20.4358,20.6322,20.3965,20.6322,650656.492
2010-03-09 10:10:00,36.76,36.85,36.6,36.78,570306.362922231,20.6322,20.6827,20.5424,20.6434,570306.3629
2010-03-09 10:20:00,36.79,36.79,36.52,36.53,323083.8289754236,20.6491,20.6491,20.4975,20.5031,323083.829
2010-03-09 10:30:00,36.53,36.7,36.52,36.67,318370.5532487936,20.5031,20.5985,20.4975,20.5817,318370.5532
2010-03-09 10:40:00,36.67,36.67,36.51,36.53,218942.87958702724,20.5817,20.5817,20.4919,20.5031,218942.8796
2010-03-09 10:50:00,36.53,36.7,36.51,36.69,336438.1102008753,20.5031,20.5985,20.4919,20.5929,336438.1102
2010-03-09 11:00:00,36.69,36.69,36.59,36.64,266075.63685332733,20.5929,20.5929,20.5368,20.5649,266075.6369
2010-03-09 11:10:00,36.64,36.66,36.59,36.59,104365.39108966444,20.5649,20.5761,20.5368,20.5368,104365.3911
2010-03-09 11:20:00,36.58,36.62,36.54,36.61,177421.16485242956,20.5312,20.5536,20.5087,20.548,177421.1649
2010-03-09 11:30:00,36.61,36.7,36.56,36.67,280439.9057344855,20.548,20.5985,20.52,20.5817,280439.9057
2010-03-09 11:40:00,36.68,36.7,36.66,36.7,170575.69296375266,20.5873,20.5985,20.5761,20.5985,170575.693
2010-03-09 11:50:00,36.7,36.77,36.69,36.71,175962.29379418696,20.5985,20.6378,20.5929,20.6042,175962.2938
2010-03-09 12:00:00,36.7,36.7,36.63,36.65,146111.54752553024,20.5985,20.5985,20.5592,20.5705,146111.5475
2010-03-09 12:10:00,36.64,36.78,36.64,36.77,189653.2375715408,20.5649,20.6434,20.5649,20.6378,189653.2376
2010-03-09 12:20:00,36.78,36.83,36.77,36.83,115250.81360116709,20.6434,20.6715,20.6378,20.6715,115250.8136
2010-03-09 12:30:00,36.83,36.83,36.7,36.7,111323.08382897542,20.6715,20.6715,20.5985,20.5985,111323.0838
2010-03-09 12:40:00,36.7,36.7,36.64,36.67,126921.78206710806,20.5985,20.5985,20.5649,20.5817,126921.7821
2010-03-09 12:50:00,36.68,36.8,36.68,36.8,176186.73549545504,20.5873,20.6547,20.5873,20.6547,176186.7355
2010-03-09 13:00:00,36.8,36.9,36.79,36.86,161710.24576366288,20.6547,20.7108,20.6491,20.6883,161710.2458
2010-03-09 13:10:00,36.86,36.98,36.85,36.91,160924.69980922455,20.6883,20.7557,20.6827,20.7164,160924.6998
2010-03-09 13:20:00,36.91,36.91,36.77,36.81,190214.341824711,20.7164,20.7164,20.6378,20.6603,190214.3418
2010-03-09 13:30:00,36.81,36.84,36.78,36.8,181797.77802715744,20.6603,20.6771,20.6434,20.6547,181797.778
2010-03-09 13:40:00,36.8,36.85,36.78,36.82,163281.33767253955,20.6547,20.6827,20.6434,20.6659,163281.3377
2010-03-09 13:50:00,36.83,36.86,36.79,36.84,104140.94938839636,20.6715,20.6883,20.6491,20.6771,104140.9494
2010-03-09 14:00:00,36.84,36.85,36.79,36.81,163842.44192570978,20.6771,20.6827,20.6491,20.6603,163842.4419
2010-03-09 14:10:00,36.81,36.82,36.78,36.78,83043.42946919537,20.6603,20.6659,20.6434,20.6434,83043.4295
2010-03-09 14:20:00,36.78,36.8,36.73,36.79,107283.1332061497,20.6434,20.6547,20.6154,20.6491,107283.1332
2010-03-09 14:30:00,36.78,36.8,36.73,36.75,79901.24565144203,20.6434,20.6547,20.6154,20.6266,79901.2457
2010-03-09 14:40:00,36.76,36.76,36.67,36.69,225563.9097744361,20.6322,20.6322,20.5817,20.5929,225563.9098
2010-03-09 14:50:00,36.68,36.68,36.55,36.58,181573.3363258893,20.5873,20.5873,20.5143,20.5312,181573.3363
2010-03-09 15:00:00,36.58,36.62,36.56,36.58,185388.84524744697,20.5312,20.5536,20.52,20.5312,185388.8452
2010-03-09 15:10:00,36.57,36.58,36.43,36.48,289754.23633711145,20.5256,20.5312,20.447,20.4751,289754.2363
2010-03-09 15:20:00,36.48,36.48,36.35,36.37,306924.02648412075,20.4751,20.4751,20.4021,20.4133,306924.0265
2010-03-09 15:30:00,36.36,36.5,36.33,36.5,286387.61081809,20.4077,20.4863,20.3909,20.4863,286387.6108
2010-03-09 15:40:00,36.5,36.56,36.37,36.38,445292.33531590167,20.4863,20.52,20.4133,20.4189,445292.3353
2010-03-09 15:50:00,36.37,36.48,36.35,36.36,637414.4316013915,20.4133,20.4751,20.4021,20.4077,637414.4316
2010-03-10 09:30:00,36.49,36.62,36.37,36.57,693075.9735158792,20.4807,20.5536,20.4133,20.5256,693075.9735
2010-03-10 09:40:00,36.57,36.84,36.57,36.78,749971.9447873414,20.5256,20.6771,20.5256,20.6434,749971.9448
2010-03-10 09:50:00,36.78,36.79,36.65,36.76,287734.26102569856,20.6434,20.6491,20.5705,20.6322,287734.261
2010-03-10 10:00:00,36.77,36.98,36.69,36.95,571316.3505779373,20.6378,20.7557,20.5929,20.7389,571316.3506
2010-03-10 10:10:00,36.95,37.36,36.95,37.35,641903.2656267534,20.7389,20.969,20.7389,20.9634,641903.2656
2010-03-10 10:20:00,37.36,37.52,37.35,37.45,804062.3947929525,20.969,21.0588,20.9634,21.0195,804062.3948
2010-03-10 10:30:00,37.46,37.6,37.38,37.4,575356.3012007631,21.0251,21.1037,20.9802,20.9914,575356.3012
2010-03-10 10:40:00,37.4,37.47,37.23,37.23,432274.7166423521,20.9914,21.0307,20.896,20.896,432274.7166
2010-03-10 10:50:00,37.23,37.28,37.14,37.19,399618.4491078442,20.896,20.9241,20.8455,20.8736,399618.4491
2010-03-10 11:00:00,37.19,37.28,37.16,37.21,284592.0772079452,20.8736,20.9241,20.8567,20.8848,284592.0772
2010-03-10 11:10:00,37.2,37.22,37.07,37.17,172371.2265738974,20.8792,20.8904,20.8062,20.8623,172371.2266
2010-03-10 11:20:00,37.17,37.25,37.07,37.11,197957.5805184603,20.8623,20.9072,20.8062,20.8287,197957.5805
2010-03-10 11:30:00,37.11,37.18,37.06,37.12,162159.12916619907,20.8287,20.8679,20.8006,20.8343,162159.1292
2010-03-10 11:40:00,37.13,37.13,36.99,36.99,156435.86578386262,20.8399,20.8399,20.7613,20.7613,156435.8658
2010-03-10 11:50:00,37.0,37.05,36.91,37.0,377062.0581304006,20.7669,20.795,20.7164,20.7669,377062.0581
2010-03-10 12:00:00,36.99,37.07,36.91,36.92,250140.2760632925,20.7613,20.8062,20.7164,20.722,250140.2761
2010-03-10 12:10:00,36.92,36.95,36.84,36.95,269891.14577488496,20.722,20.7389,20.6771,20.7389,269891.1458
2010-03-10 12:20:00,36.95,37.03,36.91,36.95,128043.99057344854,20.7389,20.7838,20.7164,20.7389,128043.9906
2010-03-10 12:30:00,36.95,37.02,36.86,37.02,247222.5339468073,20.7389,20.7781,20.6883,20.7781,247222.5339
2010-03-10 12:40:00,37.02,37.16,37.01,37.13,156435.86578386262,20.7781,20.8567,20.7725,20.8399,156435.8658
2010-03-10 12:50:00,37.14,37.15,37.1,37.11,123106.27314555044,20.8455,20.8511,20.823,20.8287,123106.2731
2010-03-10 13:00:00,37.11,37.11,37.0,37.02,186398.8329031534,20.8287,20.8287,20.7669,20.7781,186398.8329
2010-03-10 13:10:00,37.03,37.11,36.99,37.11,71260.24015262035,20.7838,20.8287,20.7613,20.8287,71260.2402
2010-03-10 13:20:00,37.11,37.15,37.06,37.06,103804.2868364942,20.8287,20.8511,20.8006,20.8006,103804.2868
2010-03-10 13:30:00,37.07,37.07,36.99,37.01,61048.14274492201,20.8062,20.8062,20.7613,20.7725,61048.1427
2010-03-10 13:40:00,37.01,37.01,36.97,36.98,74065.76141847155,20.7725,20.7725,20.7501,20.7557,74065.7614
2010-03-10 13:50:00,36.99,37.01,36.92,36.93,128605.09482661878,20.7613,20.7725,20.722,20.7276,128605.0948
2010-03-10 14:00:00,36.93,37.03,36.92,37.03,326001.57109190885,20.7276,20.7838,20.722,20.7838,326001.5711
2010-03-10 14:10:00,37.03,37.15,37.01,37.13,144652.67646728762,20.7838,20.8511,20.7725,20.8399,144652.6765
2010-03-10 14:20:00,37.13,37.15,37.11,37.13,115026.371899899,20.8399,20.8511,20.8287,20.8399,115026.3719
2010-03-10 14:30:00,37.14,37.22,37.1,37.19,214566.2664122994,20.8455,20.8904,20.823,20.8736,214566.2664
2010-03-10 14:40:00,37.19,37.27,37.07,37.26,190775.4460778813,20.8736,20.9185,20.8062,20.9128,190775.4461
2010-03-10 14:50:00,37.26,37.26,37.14,37.16,142857.14285714284,20.9128,20.9128,20.8455,20.8567,142857.1429
2010-03-10 15:00:00,37.17,37.28,37.16,37.26,216249.57917181007,20.8623,20.9241,20.8567,20.9128,216249.5792
2010-03-10 15:10:00,37.27,37.28,37.23,37.24,149702.61474581977,20.9185,20.9241,20.896,20.9016,149702.6147
2010-03-10 15:20:00,37.24,37.26,37.11,37.11,332959.2638312198,20.9016,20.9128,20.8287,20.8287,332959.2638
2010-03-10 15:30:00,37.11,37.15,36.99,37.11,497250.5891594658,20.8287,20.8511,20.7613,20.8287,497250.5892
2010-03-10 15:40:00,37.11,37.23,37.09,37.23,311412.8605094826,20.8287,20.896,20.8174,20.896,311412.8605
2010-03-10 15:50:00,37.23,37.3,37.2,37.23,532151.2737066547,20.896,20.9353,20.8792,20.896,532151.2737
2010-03-11 09:30:00,37.31,37.53,37.16,37.46,507126.024015262,20.9409,21.0644,20.8567,21.0251,507126.024
2010-03-11 09:40:00,37.45,37.76,37.44,37.75,454831.1076197957,21.0195,21.1935,21.0139,21.1879,454831.1076
2010-03-11 09:50:00,37.74,37.85,37.52,37.52,748737.515430367,21.1823,21.244,21.0588,21.0588,748737.5154
2010-03-11 10:00:00,37.52,37.68,37.52,37.53,497250.5891594658,21.0588,21.1486,21.0588,21.0644,497250.5892
2010-03-11 10:10:00,37.54,37.54,37.31,37.31,326113.7919425429,21.07,21.07,20.9409,20.9409,326113.7919
2010-03-11 10:20:00,37.31,37.36,37.22,37.36,223207.27191112103,20.9409,20.969,20.8904,20.969,223207.2719
2010-03-11 10:30:00,37.38,37.45,37.37,37.38,276175.51341039164,20.9802,21.0195,20.9746,20.9802,276175.5134
2010-03-11 10:40:00,37.39,37.44,37.33,37.43,199977.5558298732,20.9858,21.0139,20.9521,21.0083,199977.5558
2010-03-11 10:50:00,37.43,37.55,37.39,37.48,265851.19515205926,21.0083,21.0756,20.9858,21.0363,265851.1952
2010-03-11 11:00:00,37.48,37.49,37.32,37.33,126248.45696330378,21.0363,21.0419,20.9465,20.9521,126248.457
2010-03-11 11:10:00,37.32,37.33,37.13,37.13,173830.09763214004,20.9465,20.9521,20.8399,20.8399,173830.0976
2010-03-11 11:20:00,37.14,37.29,37.13,37.27,83155.65031982942,20.8455,20.9297,20.8399,20.9185,83155.6503
2010-03-11 11:30:00,37.27,37.28,37.05,37.05,70811.35675008416,20.9185,20.9241,20.795,20.795,70811.3568
2010-03-11 11:40:00,37.05,37.07,36.98,37.0,138368.30883178097,20.795,20.8062,20.7557,20.7669,138368.3088
2010-03-11 11:50:00,37.0,37.09,36.94,37.09,138143.86713051284,20.7669,20.8174,20.7332,20.8174,138143.8671
2010-03-11 12:00:00,37.09,37.19,37.07,37.19,271237.79598249355,20.8174,20.8736,20.8062,20.8736,271237.796
2010-03-11 12:10:00,37.19,37.2,37.16,37.18,120412.97273033328,20.8736,20.8792,20.8567,20.8679,120412.9727
2010-03-11 12:20:00,37.18,37.2,37.16,37.19,133093.9288519807,20.8679,20.8792,20.8567,20.8736,133093.9289
2010-03-11 12:30:00,37.19,37.2,37.12,37.19,183817.7533385703,20.8736,20.8792,20.8343,20.8736,183817.7533
2010-03-11 12:40:00,37.19,37.23,37.19,37.2,99091.0111098642,20.8736,20.896,20.8736,20.8792,99091.0111
2010-03-11 12:50:00,37.2,37.22,37.19,37.2,93143.30602625968,20.8792,20.8904,20.8736,20.8792,93143.306
2010-03-11 13:00:00,37.21,37.23,37.16,37.17,121198.51868477162,20.8848,20.896,20.8567,20.8623,121198.5187
2010-03-11 13:10:00,37.17,37.17,37.09,37.1,112669.734036584,20.8623,20.8623,20.8174,20.823,112669.734
2010-03-11 13:20:00,37.1,37.11,37.05,37.05,117719.67231511614,20.823,20.8287,20.795,20.795,117719.6723
2010-03-11 13:30:00,37.05,37.28,37.05,37.27,277297.7219167321,20.795,20.9241,20.795,20.9185,277297.7219
2010-03-11 13:40:00,37.27,37.38,37.24,37.38,227471.66423521488,20.9185,20.9802,20.9016,20.9802,227471.6642
2010-03-11 13:50:00,37.37,37.38,37.35,37.37,132981.70800134665,20.9746,20.9802,20.9634,20.9746,132981.708
2010-03-11 14:00:00,37.38,37.38,37.26,37.27,118168.55571765231,20.9802,20.9802,20.9128,20.9185,118168.5557
2010-03-11 14:10:00,37.26,37.33,37.26,37.31,80462.34990461227,20.9128,20.9521,20.9128,20.9409,80462.3499
2010-03-11 14:20:00,37.31,37.34,37.26,37.29,58130.40062843676,20.9409,20.9578,20.9128,20.9297,58130.4006
2010-03-11 14:30:00,37.3,37.37,37.26,37.34,190663.22522724725,20.9353,20.9746,20.9128,20.9578,190663.2252
2010-03-11 14:40:00,37.33,37.37,37.3,37.34,78442.3745931994,20.9521,20.9746,20.9353,20.9578,78442.3746
2010-03-11 14:50:00,37.33,37.34,37.26,37.26,53080.46234990461,20.9521,20.9578,20.9128,20.9128,53080.4623
2010-03-11 15:00:00,37.26,37.38,37.26,37.37,101110.98642127706,20.9128,20.9802,20.9128,20.9746,101110.9864
2010-03-11 15:10:00,37.37,37.47,37.37,37.44,192234.3171361239,20.9746,21.0307,20.9746,21.0139,192234.3171
2010-03-11 15:20:00,37.44,37.52,37.44,37.52,162383.57086746718,21.0139,21.0588,21.0139,21.0588,162383.5709
2010-03-11 15:30:00,37.52,37.59,37.51,37.58,291774.2116485243,21.0588,21.0981,21.0532,21.0925,291774.2116
2010-03-11 15:40:00,37.58,37.62,37.52,37.6,309617.3268993379,21.0925,21.1149,21.0588,21.1037,309617.3269
2010-03-11 15:50:00,37.6,37.74,37.6,37.7,707440.2423970373,21.1037,21.1823,21.1037,21.1598,707440.2424
2010-03-12 09:30:00,38.01,38.09,37.87,38.09,311749.5230613848,21.3338,21.3787,21.2552,21.3787,311749.5231
2010-03-12 09:40:00,38.09,38.26,38.07,38.12,308607.33924363146,21.3787,21.4741,21.3675,21.3955,308607.3392
2010-03-12 09:50:00,38.12,38.19,38.05,38.12,161598.02491302884,21.3955,21.4348,21.3563,21.3955,161598.0249
2010-03-12 10:00:00,38.12,38.15,37.94,38.03,297273.0333295926,21.3955,21.4124,21.2945,21.345,297273.0333
2010-03-12 10:10:00,38.02,38.06,37.77,37.83,261250.1402760633,21.3394,21.3619,21.1991,21.2328,261250.1403
2010-03-12 10:20:00,37.83,37.86,37.74,37.82,102457.63662888564,21.2328,21.2496,21.1823,21.2272,102457.6366
2010-03-12 10:30:00,37.83,37.93,37.74,37.9,154528.1113230838,21.2328,21.2889,21.1823,21.2721,154528.1113
2010-03-12 10:40:00,37.9,37.92,37.65,37.68,101896.5323757154,21.2721,21.2833,21.1317,21.1486,101896.5324
2010-03-12 10:50:00,37.68,37.76,37.67,37.73,94489.95623386824,21.1486,21.1935,21.143,21.1766,94489.9562
2010-03-12 11:00:00,37.73,37.79,37.69,37.74,90001.12220850633,21.1766,21.2103,21.1542,21.1823,90001.1222
2010-03-12 11:10:00,37.75,37.85,37.72,37.85,88991.13455279991,21.1879,21.244,21.171,21.244,88991.1346
2010-03-12 11:20:00,37.85,37.85,37.68,37.72,100774.32386937492,21.244,21.244,21.1486,21.171,100774.3239
2010-03-12 11:30:00,37.71,37.81,37.68,37.8,121535.18123667376,21.1654,21.2215,21.1486,21.2159,121535.1812
2010-03-12 11:40:00,37.8,37.81,37.73,37.76,67108.06867916058,21.2159,21.2215,21.1766,21.1935,67108.0687
2010-03-12 11:50:00,37.75,37.76,37.68,37.73,89215.576254068,21.1879,21.1935,21.1486,21.1766,89215.5763
2010-03-12 12:00:00,37.72,37.75,37.66,37.68,106160.9246998092,21.171,21.1879,21.1374,21.1486,106160.9247
2010-03-12 12:10:00,37.68,37.71,37.65,37.67,84502.300527438,21.1486,21.1654,21.1317,21.143,84502.3005
2010-03-12 12:20:00,37.66,37.75,37.63,37.71,93816.63113006396,21.1374,21.1879,21.1205,21.1654,93816.6311
2010-03-12 12:30:00,37.69,37.71,37.56,37.58,136123.89181909998,21.1542,21.1654,21.0812,21.0925,136123.8918
2010-03-12 12:40:00,37.58,37.68,37.58,37.65,72494.66950959488,21.0925,21.1486,21.0925,21.1317,72494.6695
2010-03-12 12:50:00,37.66,37.7,37.61,37.7,110874.20042643925,21.1374,21.1598,21.1093,21.1598,110874.2004
2010-03-12 13:00:00,37.7,37.77,37.68,37.76,69128.04399057344,21.1598,21.1991,21.1486,21.1935,69128.044
2010-03-12 13:10:00,37.77,37.84,37.76,37.76,64302.54741330939,21.1991,21.2384,21.1935,21.1935,64302.5474
2010-03-12 13:20:00,37.76,37.79,37.72,37.74,63180.33890696892,21.1935,21.2103,21.171,21.1823,63180.3389
2010-03-12 13:30:00,37.75,37.81,37.72,37.79,48928.29087644485,21.1879,21.2215,21.171,21.2103,48928.2909
2010-03-12 13:40:00,37.79,37.86,37.77,37.81,68679.16058803725,21.2103,21.2496,21.1991,21.2215,68679.1606
2010-03-12 13:50:00,37.8,37.82,37.72,37.76,99091.0111098642,21.2159,21.2272,21.171,21.1935,99091.0111
2010-03-12 14:00:00,37.76,37.77,37.67,37.7,168443.49680170574,21.1935,21.1991,21.143,21.1598,168443.4968
2010-03-12 14:10:00,37.7,37.7,37.65,37.68,75412.41162608012,21.1598,21.1598,21.1317,21.1486,75412.4116
2010-03-12 14:20:00,37.68,37.68,37.54,37.56,115026.371899899,21.1486,21.1486,21.07,21.0812,115026.3719
2010-03-12 14:30:00,37.56,37.58,37.46,37.47,137133.87947480642,21.0812,21.0925,21.0251,21.0307,137133.8795
2010-03-12 14:40:00,37.47,37.53,37.41,37.42,283694.31040287286,21.0307,21.0644,20.997,21.0027,283694.3104
2010-03-12 14:50:00,37.42,37.52,37.38,37.48,134103.91650768713,21.0027,21.0588,20.9802,21.0363,134103.9165
2010-03-12 15:00:00,37.48,37.52,37.44,37.49,122320.7271911121,21.0363,21.0588,21.0139,21.0419,122320.7272
2010-03-12 15:10:00,37.49,37.49,37.35,37.42,192458.758837392,21.0419,21.0419,20.9634,21.0027,192458.7588
2010-03-12 15:20:00,37.43,37.44,37.36,37.39,169565.70530804622,21.0083,21.0139,20.969,20.9858,169565.7053
2010-03-12 15:30:00,37.39,37.5,37.37,37.46,263270.1155874761,20.9858,21.0476,20.9746,21.0251,263270.1156
2010-03-12 15:40:00,37.47,37.61,37.46,37.61,315452.8111323084,21.0307,21.1093,21.0251,21.1093,315452.8111
2010-03-12 15:50:00,37.61,37.61,37.5,37.54,357198.9675681741,21.1093,21.1093,21.0476,21.07,357198.9676
2010-03-15 09:30:00,37.4,37.76,37.4,37.49,214454.0455616653,20.9914,21.1935,20.9914,21.0419,214454.0456
2010-03-15 09:40:00,37.47,37.83,37.45,37.79,117719.67231511614,21.0307,21.2328,21.0195,21.2103,117719.6723
2010-03-15 09:50:00,37.8,37.88,37.6,37.62,125911.79441140164,21.2159,21.2608,21.1037,21.1149,125911.7944
2010-03-15 10:00:00,37.61,37.66,37.52,37.58,126136.23611266972,21.1093,21.1374,21.0588,21.0925,126136.2361
2010-03-15 10:10:00,37.56,37.58,37.5,37.57,229267.19784535965,21.0812,21.0925,21.0476,21.0868,229267.1978
2010-03-15 10:20:00,37.58,37.65,37.54,37.61,111771.9672315116,21.0925,21.1317,21.07,21.1093,111771.9672
2010-03-15 10:30:00,37.63,37.63,37.54,37.57,136236.11266973402,21.1205,21.1205,21.07,21.0868,136236.1127
2010-03-15 10:40:00,37.58,37.6,37.54,37.58,56559.30871956009,21.0925,21.1037,21.07,21.0925,56559.3087
2010-03-15 10:50:00,37.57,37.6,37.54,37.55,77207.94523622488,21.0868,21.1037,21.07,21.0756,77207.9452
2010-03-15 11:00:00,37.56,37.58,37.43,37.45,124116.26080125688,21.0812,21.0925,21.0083,21.0195,124116.2608
2010-03-15 11:10:00,37.45,37.46,37.35,37.37,266748.9619571316,21.0195,21.0251,20.9634,20.9746,266748.962
2010-03-15 11:20:00,37.37,37.38,37.27,37.27,255190.2143418247,20.9746,20.9802,20.9185,20.9185,255190.2143
2010-03-15 11:30:00,37.27,37.28,37.2,37.22,173381.21422960385,20.9185,20.9241,20.8792,20.8904,173381.2142
2010-03-15 11:40:00,37.21,37.26,37.16,37.24,145101.5598698238,20.8848,20.9128,20.8567,20.9016,145101.5599
2010-03-15 11:50:00,37.24,37.25,37.11,37.19,179665.58186511052,20.9016,20.9072,20.8287,20.8736,179665.5819
2010-03-15 12:00:00,37.19,37.19,37.13,37.14,89776.68050723824,20.8736,20.8736,20.8399,20.8455,89776.6805
2010-03-15 12:10:00,37.14,37.22,37.13,37.2,143754.90966221524,20.8455,20.8904,20.8399,20.8792,143754.9097
2010-03-15 12:20:00,37.2,37.2,37.15,37.17,120412.97273033328,20.8792,20.8792,20.8511,20.8623,120412.9727
2010-03-15 12:30:00,37.18,37.24,37.18,37.2,108966.44596566042,20.8679,20.9016,20.8679,20.8792,108966.446
2010-03-15 12:40:00,37.2,37.24,37.19,37.2,132757.26630007854,20.8792,20.9016,20.8736,20.8792,132757.2663
2010-03-15 12:50:00,37.19,37.35,37.19,37.32,126585.11951520592,20.8736,20.9634,20.8736,20.9465,126585.1195
2010-03-15 13:00:00,37.32,37.33,37.25,37.29,75973.51587925036,20.9465,20.9521,20.9072,20.9297,75973.5159
2010-03-15 13:10:00,37.29,37.35,37.28,37.29,108517.56256312424,20.9297,20.9634,20.9241,20.9297,108517.5626
2010-03-15 13:20:00,37.29,37.36,37.28,37.29,74626.86567164179,20.9297,20.969,20.9241,20.9297,74626.8657
2010-03-15 13:30:00,37.3,37.35,37.29,37.33,69240.26484120749,20.9353,20.9634,20.9297,20.9521,69240.2648
2010-03-15 13:40:00,37.33,37.35,37.27,37.28,252496.91392660755,20.9521,20.9634,20.9185,20.9241,252496.9139
2010-03-15 13:50:00,37.28,37.34,37.27,37.32,127819.54887218044,20.9241,20.9578,20.9185,20.9465,127819.5489
2010-03-15 14:00:00,37.33,37.34,37.22,37.24,178880.0359106722,20.9521,20.9578,20.8904,20.9016,178880.0359
2010-03-15 14:10:00,37.24,37.27,37.22,37.25,108180.90001122208,20.9016,20.9185,20.8904,20.9072,108180.9
2010-03-15 14:20:00,37.25,37.3,37.25,37.27,90898.88901357872,20.9072,20.9353,20.9072,20.9185,90898.889
2010-03-15 14:30:00,37.27,37.32,37.24,37.28,213331.83705532487,20.9185,20.9465,20.9016,20.9241,213331.8371
2010-03-15 14:40:00,37.29,37.4,37.26,37.4,143754.90966221524,20.9297,20.9914,20.9128,20.9914,143754.9097
2010-03-15 14:50:00,37.4,37.45,37.4,37.41,80237.90820334418,20.9914,21.0195,20.9914,20.997,80237.9082
2010-03-15 15:00:00,37.43,37.44,37.36,37.43,165413.53383458644,21.0083,21.0139,20.969,21.0083,165413.5338
2010-03-15 15:10:00,37.43,37.57,37.42,37.52,223656.15531365728,21.0083,21.0868,21.0027,21.0588,223656.1553
2010-03-15 15:20:00,37.53,37.57,37.51,37.52,159802.49130288407,21.0644,21.0868,21.0532,21.0588,159802.4913
2010-03-15 15:30:00,37.51,37.52,37.45,37.5,237683.76164291325,21.0532,21.0588,21.0195,21.0476,237683.7616
2010-03-15 15:40:00,37.51,37.79,37.5,37.79,333295.926383122,21.0532,21.2103,21.0476,21.2103,333295.9264
2010-03-15 15:50:00,37.79,37.8,37.63,37.65,340478.06082370103,21.2103,21.2159,21.1205,21.1317,340478.0608
2010-03-16 09:30:00,37.6,37.97,37.6,37.66,128268.43227471664,21.1037,21.3113,21.1037,21.1374,128268.4323
2010-03-16 09:40:00,37.64,37.82,37.61,37.66,126585.11951520592,21.1261,21.2272,21.1093,21.1374,126585.1195
2010-03-16 09:50:00,37.67,37.67,37.52,37.6,110986.42127707328,21.143,21.143,21.0588,21.1037,110986.4213
2010-03-16 10:00:00,37.6,37.72,37.6,37.7,96397.71069464706,21.1037,21.171,21.1037,21.1598,96397.7107
2010-03-16 10:10:00,37.71,37.72,37.58,37.6,231623.83570867463,21.1654,21.171,21.0925,21.1037,231623.8357
2010-03-16 10:20:00,37.6,37.6,37.53,37.58,91235.55156548086,21.1037,21.1037,21.0644,21.0925,91235.5516
2010-03-16 10:30:00,37.58,37.6,37.54,37.54,111547.52553024353,21.0925,21.1037,21.07,21.07,111547.5255
2010-03-16 10:40:00,37.55,37.61,37.54,37.59,80462.34990461227,21.0756,21.1093,21.07,21.0981,80462.3499
2010-03-16 10:50:00,37.59,37.62,37.53,37.6,142744.9220065088,21.0981,21.1149,21.0644,21.1037,142744.922
2010-03-16 11:00:00,37.6,37.73,37.6,37.69,122769.61059364828,21.1037,21.1766,21.1037,21.1542,122769.6106
2010-03-16 11:10:00,37.7,37.76,37.68,37.68,77095.72438559085,21.1598,21.1935,21.1486,21.1486,77095.7244
2010-03-16 11:20:00,37.69,37.79,37.68,37.79,93143.30602625968,21.1542,21.2103,21.1486,21.2103,93143.306
2010-03-16 11:30:00,37.79,37.81,37.68,37.69,85624.50903377848,21.2103,21.2215,21.1486,21.1542,85624.509
2010-03-16 11:40:00,37.7,37.81,37.69,37.78,84951.18392997418,21.1598,21.2215,21.1542,21.2047,84951.1839
2010-03-16 11:50:00,37.77,37.78,37.73,37.77,46122.76961059365,21.1991,21.2047,21.1766,21.1991,46122.7696
2010-03-16 12:00:00,37.77,37.84,37.76,37.84,84390.07967680394,21.1991,21.2384,21.1935,21.2384,84390.0797
2010-03-16 12:10:00,37.84,37.9,37.83,37.89,73616.87801593536,21.2384,21.2721,21.2328,21.2664,73616.878
2010-03-16 12:20:00,37.89,37.89,37.77,37.84,50162.72023341936,21.2664,21.2664,21.1991,21.2384,50162.7202
2010-03-16 12:30:00,37.83,37.85,37.7,37.72,90898.88901357872,21.2328,21.244,21.1598,21.171,90898.889
2010-03-16 12:40:00,37.72,37.78,37.72,37.78,33666.25519021434,21.171,21.2047,21.171,21.2047,33666.2552
2010-03-16 12:50:00,37.78,37.78,37.72,37.76,43541.69004601055,21.2047,21.2047,21.171,21.1935,43541.69
2010-03-16 13:00:00,37.77,37.78,37.72,37.77,42980.58579284031,21.1991,21.2047,21.171,21.1991,42980.5858
2010-03-16 13:10:00,37.77,37.8,37.76,37.77,40511.72707889126,21.1991,21.2159,21.1935,21.1991,40511.7271
2010-03-16 13:20:00,37.76,37.76,37.68,37.71,37145.10155986982,21.1935,21.1935,21.1486,21.1654,37145.1016
2010-03-16 13:30:00,37.69,37.72,37.67,37.72,69576.92739310964,21.1542,21.171,21.143,21.171,69576.9274
2010-03-16 13:40:00,37.72,37.74,37.68,37.68,44663.89855235103,21.171,21.1823,21.1486,21.1486,44663.8986
2010-03-16 13:50:00,37.67,37.74,37.63,37.74,66883.62697789249,21.143,21.1823,21.1205,21.1823,66883.627
2010-03-16 14:00:00,37.73,37.75,37.65,37.65,59925.934238581525,21.1766,21.1879,21.1317,21.1317,59925.9342
2010-03-16 14:10:00,37.65,37.86,37.65,37.85,73167.99461339916,21.1317,21.2496,21.1317,21.244,73167.9946
2010-03-16 14:20:00,37.85,37.98,37.85,37.9,136572.77522163617,21.244,21.317,21.244,21.2721,136572.7752
2010-03-16 14:30:00,37.9,37.91,37.78,37.81,108854.22511502636,21.2721,21.2777,21.2047,21.2215,108854.2251
2010-03-16 14:40:00,37.8,37.82,37.69,37.81,232858.2650656492,21.2159,21.2272,21.1542,21.2215,232858.2651
2010-03-16 14:50:00,37.81,37.95,37.78,37.93,114801.9301986309,21.2215,21.3001,21.2047,21.2889,114801.9302
2010-03-16 15:00:00,37.94,37.97,37.77,37.78,230950.5106048704,21.2945,21.3113,21.1991,21.2047,230950.5106
2010-03-16 15:10:00,37.79,37.88,37.78,37.83,208506.34047806085,21.2103,21.2608,21.2047,21.2328,208506.3405
2010-03-16 15:20:00,37.83,37.91,37.8,37.87,228818.31444282347,21.2328,21.2777,21.2159,21.2552,228818.3144
2010-03-16 15:30:00,37.86,37.9,37.83,37.89,162383.57086746718,21.2496,21.2721,21.2328,21.2664,162383.5709
2010-03-16 15:40:00,37.89,37.99,37.86,37.98,315789.4736842105,21.2664,21.3226,21.2496,21.317,315789.4737
2010-03-16 15:50:00,37.99,38.07,37.98,38.04,655145.326001571,21.3226,21.3675,21.317,21.3506,655145.326
2010-03-17 09:30:00,38.31,38.36,38.21,38.32,370889.911345528,21.5022,21.5302,21.4461,21.5078,370889.9113
2010-03-17 09:40:00,38.34,38.56,38.28,38.49,244753.67523285825,21.519,21.6425,21.4853,21.6032,244753.6752
2010-03-17 09:50:00,38.48,38.5,38.39,38.49,182134.4405790596,21.5976,21.6088,21.5471,21.6032,182134.4406
2010-03-17 10:00:00,38.49,38.62,38.45,38.54,232072.71911121084,21.6032,21.6762,21.5808,21.6313,232072.7191
2010-03-17 10:10:00,38.55,38.68,38.52,38.58,250701.3803164628,21.6369,21.7098,21.62,21.6537,250701.3803
2010-03-17 10:20:00,38.59,38.65,38.52,38.58,140051.62159129165,21.6593,21.693,21.62,21.6537,140051.6216
2010-03-17 10:30:00,38.58,38.64,38.54,38.55,146897.09347996858,21.6537,21.6874,21.6313,21.6369,146897.0935
2010-03-17 10:40:00,38.55,38.62,38.53,38.57,94489.95623386824,21.6369,21.6762,21.6257,21.6481,94489.9562
2010-03-17 10:50:00,38.57,38.59,38.56,38.59,66771.40612725844,21.6481,21.6593,21.6425,21.6593,66771.4061
2010-03-17 11:00:00,38.58,38.62,38.45,38.51,123779.59824935472,21.6537,21.6762,21.5808,21.6144,123779.5982
2010-03-17 11:10:00,38.51,38.71,38.48,38.67,164179.10447761192,21.6144,21.7267,21.5976,21.7042,164179.1045
2010-03-17 11:20:00,38.68,38.84,38.67,38.77,140276.06329255976,21.7098,21.7997,21.7042,21.7604,140276.0633
2010-03-17 11:30:00,38.77,38.88,38.75,38.84,79901.24565144203,21.7604,21.8221,21.7491,21.7997,79901.2457
2010-03-17 11:40:00,38.83,38.84,38.73,38.74,110986.42127707328,21.794,21.7997,21.7379,21.7435,110986.4213
2010-03-17 11:50:00,38.73,38.77,38.69,38.69,131298.39524183594,21.7379,21.7604,21.7155,21.7155,131298.3952
2010-03-17 12:00:00,38.7,38.71,38.66,38.69,208955.223880597,21.7211,21.7267,21.6986,21.7155,208955.2239
2010-03-17 12:10:00,38.7,38.77,38.65,38.74,127258.4446190102,21.7211,21.7604,21.693,21.7435,127258.4446
2010-03-17 12:20:00,38.74,38.79,38.74,38.75,95612.16474020873,21.7435,21.7716,21.7435,21.7491,95612.1647
2010-03-17 12:30:00,38.75,38.78,38.75,38.78,103355.40343395802,21.7491,21.766,21.7491,21.766,103355.4034
2010-03-17 12:40:00,38.78,38.8,38.75,38.75,96061.04814274493,21.766,21.7772,21.7491,21.7491,96061.0481
2010-03-17 12:50:00,38.76,38.76,38.72,38.72,36696.21815733363,21.7548,21.7548,21.7323,21.7323,36696.2182
2010-03-17 13:00:00,38.73,38.73,38.66,38.68,77432.38693749298,21.7379,21.7379,21.6986,21.7098,77432.3869
2010-03-17 13:10:00,38.68,38.68,38.61,38.67,101559.86982381326,21.7098,21.7098,21.6706,21.7042,101559.8698
2010-03-17 13:20:00,38.67,38.76,38.63,38.74,125799.5735607676,21.7042,21.7548,21.6818,21.7435,125799.5736
2010-03-17 13:30:00,38.75,38.81,38.71,38.72,261137.9194254292,21.7491,21.7828,21.7267,21.7323,261137.9194
2010-03-17 13:40:00,38.72,38.76,38.66,38.7,94938.83963640445,21.7323,21.7548,21.6986,21.7211,94938.8396
2010-03-17 13:50:00,38.7,38.7,38.64,38.67,79564.58309953989,21.7211,21.7211,21.6874,21.7042,79564.5831
2010-03-17 14:00:00,38.67,38.67,38.61,38.66,76085.7367298844,21.7042,21.7042,21.6706,21.6986,76085.7367
2010-03-17 14:10:00,38.67,38.68,38.62,38.67,104477.6119402985,21.7042,21.7098,21.6762,21.7042,104477.6119
2010-03-17 14:20:00,38.68,38.69,38.63,38.67,84390.07967680394,21.7098,21.7155,21.6818,21.7042,84390.0797
2010-03-17 14:30:00,38.67,38.68,38.52,38.54,140724.94669509595,21.7042,21.7098,21.62,21.6313,140724.9467
2010-03-17 14:40:00,38.54,38.58,38.51,38.55,99539.8945124004,21.6313,21.6537,21.6144,21.6369,99539.8945
2010-03-17 14:50:00,38.55,38.56,38.34,38.34,178318.93165750196,21.6369,21.6425,21.519,21.519,178318.9317
2010-03-17 15:00:00,38.34,38.53,38.32,38.52,209291.8864324992,21.519,21.6257,21.5078,21.62,209291.8864
2010-03-17 15:10:00,38.52,38.53,38.27,38.32,208730.7821793289,21.62,21.6257,21.4797,21.5078,208730.7822
2010-03-17 15:20:00,38.32,38.33,38.22,38.28,207608.5736729884,21.5078,21.5134,21.4517,21.4853,207608.5737
2010-03-17 15:30:00,38.28,38.34,38.18,38.3,222533.9468073168,21.4853,21.519,21.4292,21.4966,222533.9468
2010-03-17 15:40:00,38.3,38.37,38.24,38.34,267646.728762204,21.4966,21.5359,21.4629,21.519,267646.7288
2010-03-17 15:50:00,38.34,38.35,38.27,38.34,605543.7100213219,21.519,21.5246,21.4797,21.519,605543.71
2010-03-18 09:30:00,38.59,38.59,38.2,38.23,230052.743799798,21.6593,21.6593,21.4404,21.4573,230052.7438
2010-03-18 09:40:00,38.23,38.25,38.1,38.1,212995.17450342272,21.4573,21.4685,21.3843,21.3843,212995.1745
2010-03-18 09:50:00,38.11,38.15,38.01,38.04,171136.7972169229,21.3899,21.4124,21.3338,21.3506,171136.7972
2010-03-18 10:00:00,38.05,38.17,38.04,38.1,224666.1429693637,21.3563,21.4236,21.3506,21.3843,224666.143
2010-03-18 10:10:00,38.1,38.11,37.98,38.04,161598.02491302884,21.3843,21.3899,21.317,21.3506,161598.0249
2010-03-18 10:20:00,38.06,38.1,37.95,38.0,112557.51318594994,21.3619,21.3843,21.3001,21.3282,112557.5132
2010-03-18 10:30:00,38.0,38.05,37.9,38.0,179777.80271574456,21.3282,21.3563,21.2721,21.3282,179777.8027
2010-03-18 10:40:00,38.0,38.01,37.93,37.97,237571.5407922792,21.3282,21.3338,21.2889,21.3113,237571.5408
2010-03-18 10:50:00,37.96,37.97,37.94,37.96,147458.1977331388,21.3057,21.3113,21.2945,21.3057,147458.1977
2010-03-18 11:00:00,37.96,37.99,37.93,37.96,248344.74245314777,21.3057,21.3226,21.2889,21.3057,248344.7425
2010-03-18 11:10:00,37.95,37.99,37.95,37.97,148580.40623947929,21.3001,21.3226,21.3001,21.3113,148580.4062
2010-03-18 11:20:00,37.98,38.0,37.96,37.96,96846.59409718325,21.317,21.3282,21.3057,21.3057,96846.5941
2010-03-18 11:30:00,37.97,38.09,37.97,38.07,166535.74234092692,21.3113,21.3787,21.3113,21.3675,166535.7423
2010-03-18 11:40:00,38.06,38.06,37.87,37.93,164403.54617888003,21.3619,21.3619,21.2552,21.2889,164403.5462
2010-03-18 11:50:00,37.93,37.93,37.87,37.88,62619.234653798674,21.2889,21.2889,21.2552,21.2608,62619.2347
2010-03-18 12:00:00,37.87,37.89,37.82,37.88,203119.73964762653,21.2552,21.2664,21.2272,21.2608,203119.7396
2010-03-18 12:10:00,37.88,37.89,37.81,37.89,188643.2499158344,21.2608,21.2664,21.2215,21.2664,188643.2499
2010-03-18 12:20:00,37.89,37.97,37.87,37.96,115811.91785433731,21.2664,21.3113,21.2552,21.3057,115811.9179
2010-03-18 12:30:00,37.95,37.97,37.93,37.94,88654.47200089776,21.3001,21.3113,21.2889,21.2945,88654.472
2010-03-18 12:40:00,37.94,37.95,37.85,37.85,87420.04264392324,21.2945,21.3001,21.244,21.244,87420.0426
2010-03-18 12:50:00,37.85,37.91,37.84,37.91,32656.26753450791,21.244,21.2777,21.2384,21.2777,32656.2675
2010-03-18 13:00:00,37.92,37.93,37.87,37.88,168780.1593536079,21.2833,21.2889,21.2552,21.2608,168780.1594
2010-03-18 13:10:00,37.88,37.93,37.86,37.88,69352.48569184155,21.2608,21.2889,21.2496,21.2608,69352.4857
2010-03-18 13:20:00,37.88,37.95,37.85,37.93,48367.1866232746,21.2608,21.3001,21.244,21.2889,48367.1866
2010-03-18 13:30:00,37.94,37.98,37.93,37.96,57344.85467399842,21.2945,21.317,21.2889,21.3057,57344.8547
2010-03-18 13:40:00,37.96,37.98,37.91,37.91,49826.05768151722,21.3057,21.317,21.2777,21.2777,49826.0577
2010-03-18 13:50:00,37.91,37.93,37.86,37.93,55100.43766131747,21.2777,21.2889,21.2496,21.2889,55100.4377
2010-03-18 14:00:00,37.93,37.95,37.9,37.9,78666.81629446751,21.2889,21.3001,21.2721,21.2721,78666.8163
2010-03-18 14:10:00,37.91,37.91,37.86,37.86,88542.25115026372,21.2777,21.2777,21.2496,21.2496,88542.2512
2010-03-18 14:20:00,37.88,37.89,37.84,37.89,54427.11255751318,21.2608,21.2664,21.2384,21.2664,54427.1126
2010-03-18 14:30:00,37.89,37.89,37.82,37.83,267422.2870609359,21.2664,21.2664,21.2272,21.2328,267422.2871
2010-03-18 14:40:00,37.83,37.84,37.76,37.77,175401.1895410167,21.2328,21.2384,21.1935,21.1991,175401.1895
2010-03-18 14:50:00,37.78,37.82,37.72,37.72,160139.1538547862,21.2047,21.2272,21.171,21.171,160139.1539
2010-03-18 15:00:00,37.72,37.74,37.64,37.68,272247.7836382,21.171,21.1823,21.1261,21.1486,272247.7836
2010-03-18 15:10:00,37.68,37.75,37.6,37.69,213107.3953540568,21.1486,21.1879,21.1037,21.1542,213107.3954
2010-03-18 15:20:00,37.7,37.86,37.69,37.86,369094.3777353832,21.1598,21.2496,21.1542,21.2496,369094.3777
2010-03-18 15:30:00,37.86,37.93,37.85,37.88,271125.57513185946,21.2496,21.2889,21.244,21.2608,271125.5751
2010-03-18 15:40:00,37.88,37.92,37.86,37.91,360116.7096846594,21.2608,21.2833,21.2496,21.2777,360116.7097
2010-03-18 15:50:00,37.91,37.94,37.83,37.84,911569.9697003704,21.2777,21.2945,21.2328,21.2384,911569.9697
2010-03-19 09:30:00,38.03,38.13,37.66,37.73,1663449.6689484906,21.345,21.4012,21.1374,21.1766,1663449.6689
2010-03-19 09:40:00,37.73,37.94,37.72,37.91,243855.90842778588,21.1766,21.2945,21.171,21.2777,243855.9084
2010-03-19 09:50:00,37.9,37.93,37.65,37.7,199640.89327797104,21.2721,21.2889,21.1317,21.1598,199640.8933
2010-03-19 10:00:00,37.7,37.76,37.63,37.68,188755.4707664684,21.1598,21.1935,21.1205,21.1486,188755.4708
2010-03-19 10:10:00,37.69,37.72,37.64,37.68,137694.98372797665,21.1542,21.171,21.1261,21.1486,137694.9837
2010-03-19 10:20:00,37.68,37.74,37.56,37.68,180451.12781954888,21.1486,21.1823,21.0812,21.1486,180451.1278
2010-03-19 10:30:00,37.68,37.79,37.67,37.7,149702.61474581977,21.1486,21.2103,21.143,21.1598,149702.6147
2010-03-19 10:40:00,37.7,37.71,37.6,37.61,144428.2347660195,21.1598,21.1654,21.1037,21.1093,144428.2348
2010-03-19 10:50:00,37.61,37.62,37.5,37.54,142744.9220065088,21.1093,21.1149,21.0476,21.07,142744.922
2010-03-19 11:00:00,37.54,37.6,37.51,37.6,158568.06194590955,21.07,21.1037,21.0532,21.1037,158568.0619
2010-03-19 11:10:00,37.6,37.68,37.38,37.4,228706.09359218943,21.1037,21.1486,20.9802,20.9914,228706.0936
2010-03-19 11:20:00,37.4,37.44,37.34,37.43,264055.66154191445,20.9914,21.0139,20.9578,21.0083,264055.6615
2010-03-19 11:30:00,37.42,37.46,37.39,37.4,219055.1004376613,21.0027,21.0251,20.9858,20.9914,219055.1004
2010-03-19 11:40:00,37.39,37.41,37.31,37.4,195937.60520704745,20.9858,20.997,20.9409,20.9914,195937.6052
2010-03-19 11:50:00,37.4,37.44,37.39,37.43,184042.1950398384,20.9914,21.0139,20.9858,21.0083,184042.195
2010-03-19 12:00:00,37.42,37.43,37.35,37.36,221411.7383009763,21.0027,21.0083,20.9634,20.969,221411.7383
2010-03-19 12:10:00,37.36,37.39,37.29,37.32,107844.23745931992,20.969,20.9858,20.9297,20.9465,107844.2375
2010-03-19 12:20:00,37.31,37.34,37.26,37.27,219503.9838401975,20.9409,20.9578,20.9128,20.9185,219503.9838
2010-03-19 12:30:00,37.27,37.34,37.25,37.31,127146.22376837616,20.9185,20.9578,20.9072,20.9409,127146.2238
2010-03-19 12:40:00,37.3,37.44,37.3,37.35,101896.5323757154,20.9353,21.0139,20.9353,20.9634,101896.5324
2010-03-19 12:50:00,37.35,37.39,37.35,37.39,82257.88351475704,20.9634,20.9858,20.9634,20.9858,82257.8835
2010-03-19 13:00:00,37.38,37.45,37.38,37.44,214454.0455616653,20.9802,21.0195,20.9802,21.0139,214454.0456
2010-03-19 13:10:00,37.44,37.45,37.39,37.44,93816.63113006396,21.0139,21.0195,20.9858,21.0139,93816.6311
2010-03-19 13:20:00,37.43,37.44,37.4,37.41,118056.33486701827,21.0083,21.0139,20.9914,20.997,118056.3349
2010-03-19 13:30:00,37.41,37.43,37.32,37.32,64190.32656267534,20.997,21.0083,20.9465,20.9465,64190.3266
2010-03-19 13:40:00,37.32,37.42,37.32,37.41,59701.49253731343,20.9465,21.0027,20.9465,20.997,59701.4925
2010-03-19 13:50:00,37.4,37.43,37.31,37.38,301986.3090562226,20.9914,21.0083,20.9409,20.9802,301986.3091
2010-03-19 14:00:00,37.37,37.43,37.31,37.41,94602.1770845023,20.9746,21.0083,20.9409,20.997,94602.1771
2010-03-19 14:10:00,37.4,37.43,37.35,37.41,68342.4980361351,20.9914,21.0083,20.9634,20.997,68342.498
2010-03-19 14:20:00,37.4,37.43,37.38,37.39,148917.06879138143,20.9914,21.0083,20.9802,20.9858,148917.0688
2010-03-19 14:30:00,37.38,37.39,37.32,37.33,158680.2827965436,20.9802,20.9858,20.9465,20.9521,158680.2828
2010-03-19 14:40:00,37.32,37.33,37.27,37.31,110537.53787453708,20.9465,20.9521,20.9185,20.9409,110537.5379
2010-03-19 14:50:00,37.3,37.3,37.25,37.26,189541.0167209068,20.9353,20.9353,20.9072,20.9128,189541.0167
2010-03-19 15:00:00,37.25,37.33,37.22,37.32,145101.5598698238,20.9072,20.9521,20.8904,20.9465,145101.5599
2010-03-19 15:10:00,37.32,37.33,37.22,37.24,221523.95915161035,20.9465,20.9521,20.8904,20.9016,221523.9592
2010-03-19 15:20:00,37.24,37.26,37.19,37.23,191673.21288295364,20.9016,20.9128,20.8736,20.896,191673.2129
2010-03-19 15:30:00,37.22,37.25,37.13,37.22,310963.97710694646,20.8904,20.9072,20.8399,20.8904,310963.9771
2010-03-19 15:40:00,37.22,37.26,37.19,37.26,398608.4614521378,20.8904,20.9128,20.8736,20.9128,398608.4615
2010-03-19 15:50:00,37.25,37.28,37.22,37.24,512288.1831444282,20.9072,20.9241,20.8904,20.9016,512288.1831
2010-03-22 09:30:00,36.95,36.98,36.59,36.64,318819.4366513298,20.7389,20.7557,20.5368,20.5649,318819.4367
2010-03-22 09:40:00,36.64,36.78,36.62,36.76,726181.1244529233,20.5649,20.6434,20.5536,20.6322,726181.1245
2010-03-22 09:50:00,36.77,36.95,36.77,36.89,219055.1004376613,20.6378,20.7389,20.6378,20.7052,219055.1004
2010-03-22 10:00:00,36.91,37.15,36.89,37.15,276063.2925597576,20.7164,20.8511,20.7052,20.8511,276063.2926
2010-03-22 10:10:00,37.15,37.37,37.15,37.37,447424.5314779486,20.8511,20.9746,20.8511,20.9746,447424.5315
2010-03-22 10:20:00,37.36,37.54,37.36,37.51,368982.1568847492,20.969,21.07,20.969,21.0532,368982.1569
2010-03-22 10:30:00,37.5,37.6,37.43,37.45,173381.21422960385,21.0476,21.1037,21.0083,21.0195,173381.2142
2010-03-22 10:40:00,37.45,37.45,37.25,37.25,118056.33486701827,21.0195,21.0195,20.9072,20.9072,118056.3349
2010-03-22 10:50:00,37.26,37.39,37.25,37.28,159016.94534844573,20.9128,20.9858,20.9072,20.9241,159016.9453
2010-03-22 11:00:00,37.28,37.32,37.25,37.25,102233.19492761754,20.9241,20.9465,20.9072,20.9072,102233.1949
2010-03-22 11:10:00,37.25,37.28,37.18,37.21,159465.82875098192,20.9072,20.9241,20.8679,20.8848,159465.8288
2010-03-22 11:20:00,37.2,37.2,37.12,37.13,76422.39928178655,20.8792,20.8792,20.8343,20.8399,76422.3993
2010-03-22 11:30:00,37.13,37.14,37.04,37.06,112894.17573785209,20.8399,20.8455,20.7894,20.8006,112894.1757
2010-03-22 11:40:00,37.06,37.16,37.06,37.13,88093.36774772752,20.8006,20.8567,20.8006,20.8399,88093.3677
2010-03-22 11:50:00,37.14,37.17,37.07,37.09,76646.84098305464,20.8455,20.8623,20.8062,20.8174,76646.841
2010-03-22 12:00:00,37.09,37.1,37.03,37.08,107283.1332061497,20.8174,20.823,20.7838,20.8118,107283.1332
2010-03-22 12:10:00,37.08,37.11,37.03,37.03,66883.62697789249,20.8118,20.8287,20.7838,20.7838,66883.627
2010-03-22 12:20:00,37.04,37.12,37.03,37.11,91123.33071484682,20.7894,20.8343,20.7838,20.8287,91123.3307
2010-03-22 12:30:00,37.12,37.19,37.11,37.15,88878.91370216585,20.8343,20.8736,20.8287,20.8511,88878.9137
2010-03-22 12:40:00,37.14,37.15,37.04,37.06,92806.64347435754,20.8455,20.8511,20.7894,20.8006,92806.6435
2010-03-22 12:50:00,37.06,37.11,37.05,37.08,97407.69835035349,20.8006,20.8287,20.795,20.8118,97407.6984
2010-03-22 13:00:00,37.07,37.14,37.07,37.09,154640.33217371788,20.8062,20.8455,20.8062,20.8174,154640.3322
2010-03-22 13:10:00,37.08,37.19,37.08,37.16,132757.26630007854,20.8118,20.8736,20.8118,20.8567,132757.2663
2010-03-22 13:20:00,37.17,37.17,37.07,37.08,79452.36224890585,20.8623,20.8623,20.8062,20.8118,79452.3622
2010-03-22 13:30:00,37.08,37.1,37.05,37.07,121647.4020873078,20.8118,20.823,20.795,20.8062,121647.4021
2010-03-22 13:40:00,37.07,37.09,37.06,37.07,102457.63662888564,20.8062,20.8174,20.8006,20.8062,102457.6366
2010-03-22 13:50:00,37.08,37.08,37.02,37.02,74290.20311973964,20.8118,20.8118,20.7781,20.7781,74290.2031
2010-03-22 14:00:00,37.01,37.02,36.95,37.01,107619.79575805184,20.7725,20.7781,20.7389,20.7725,107619.7958
2010-03-22 14:10:00,37.01,37.01,36.93,36.96,92357.76007182134,20.7725,20.7725,20.7276,20.7445,92357.7601
2010-03-22 14:20:00,36.96,37.01,36.94,36.95,72494.66950959488,20.7445,20.7725,20.7332,20.7389,72494.6695
2010-03-22 14:30:00,36.96,37.04,36.95,37.04,103018.74088205588,20.7445,20.7894,20.7389,20.7894,103018.7409
2010-03-22 14:40:00,37.03,37.06,37.0,37.04,103692.06598586016,20.7838,20.8006,20.7669,20.7894,103692.066
2010-03-22 14:50:00,37.04,37.14,37.03,37.11,107507.5749074178,20.7894,20.8455,20.7838,20.8287,107507.5749
2010-03-22 15:00:00,37.11,37.15,37.07,37.09,111659.74638087756,20.8287,20.8511,20.8062,20.8174,111659.7464
2010-03-22 15:10:00,37.09,37.16,37.05,37.12,180114.4652676467,20.8174,20.8567,20.795,20.8343,180114.4653
2010-03-22 15:20:00,37.13,37.26,37.12,37.2,198069.8013690944,20.8399,20.9128,20.8343,20.8792,198069.8014
2010-03-22 15:30:00,37.2,37.24,37.16,37.23,214229.60386039724,20.8792,20.9016,20.8567,20.896,214229.6039
2010-03-22 15:40:00,37.23,37.25,37.2,37.25,228481.6518909213,20.896,20.9072,20.8792,20.9072,228481.6519
2010-03-22 15:50:00,37.25,37.28,37.15,37.19,782964.8748737515,20.9072,20.9241,20.8511,20.8736,782964.8749
2010-03-23 09:30:00,37.22,37.38,37.0,37.02,310851.7562563124,20.8904,20.9802,20.7669,20.7781,310851.7563
2010-03-23 09:40:00,37.01,37.01,36.88,36.93,170912.3555156548,20.7725,20.7725,20.6996,20.7276,170912.3555
2010-03-23 09:50:00,36.92,37.01,36.91,36.95,208057.4570755246,20.722,20.7725,20.7164,20.7389,208057.4571
2010-03-23 10:00:00,36.95,37.04,36.9,37.04,150712.6024015262,20.7389,20.7894,20.7108,20.7894,150712.6024
2010-03-23 10:10:00,37.03,37.07,36.98,37.01,167657.9508472674,20.7838,20.8062,20.7557,20.7725,167657.9508
2010-03-23 10:20:00,37.0,37.07,36.98,37.02,125799.5735607676,20.7669,20.8062,20.7557,20.7781,125799.5736
2010-03-23 10:30:00,37.02,37.02,36.82,36.83,139827.17989002354,20.7781,20.7781,20.6659,20.6715,139827.1799
2010-03-23 10:40:00,36.84,36.94,36.83,36.94,93816.63113006396,20.6771,20.7332,20.6715,20.7332,93816.6311
2010-03-23 10:50:00,36.93,36.99,36.89,36.94,104365.39108966444,20.7276,20.7613,20.7052,20.7332,104365.3911
2010-03-23 11:00:00,36.93,37.0,36.89,37.0,151385.92750533047,20.7276,20.7669,20.7052,20.7669,151385.9275
2010-03-23 11:10:00,37.01,37.11,37.0,37.1,164403.54617888003,20.7725,20.8287,20.7669,20.823,164403.5462
2010-03-23 11:20:00,37.1,37.12,36.94,37.01,127146.22376837616,20.823,20.8343,20.7332,20.7725,127146.2238
2010-03-23 11:30:00,37.0,37.02,36.96,37.02,94938.83963640445,20.7669,20.7781,20.7445,20.7781,94938.8396
2010-03-23 11:40:00,37.02,37.15,37.01,37.11,91459.99326674896,20.7781,20.8511,20.7725,20.8287,91459.9933
2010-03-23 11:50:00,37.11,37.24,37.11,37.22,88542.25115026372,20.8287,20.9016,20.8287,20.8904,88542.2512
2010-03-23 12:00:00,37.22,37.26,37.16,37.24,99203.23196049826,20.8904,20.9128,20.8567,20.9016,99203.232
2010-03-23 12:10:00,37.25,37.27,37.11,37.15,117944.11401638424,20.9072,20.9185,20.8287,20.8511,117944.114
2010-03-23 12:20:00,37.15,37.17,37.11,37.13,66771.40612725844,20.8511,20.8623,20.8287,20.8399,66771.4061
2010-03-23 12:30:00,37.14,37.19,37.12,37.19,61272.5844461901,20.8455,20.8736,20.8343,20.8736,61272.5844
2010-03-23 12:40:00,37.18,37.21,37.17,37.18,55549.32106385366,20.8679,20.8848,20.8623,20.8679,55549.3211
2010-03-23 12:50:00,37.17,37.17,37.13,37.14,67556.95208169677,20.8623,20.8623,20.8399,20.8455,67556.9521
2010-03-23 13:00:00,37.15,37.29,37.15,37.27,110761.97957580518,20.8511,20.9297,20.8511,20.9185,110761.9796
2010-03-23 13:10:00,37.27,37.3,37.26,37.28,101110.98642127706,20.9185,20.9353,20.9128,20.9241,101110.9864
2010-03-23 13:20:00,37.28,37.36,37.27,37.34,93255.52687689372,20.9241,20.969,20.9185,20.9578,93255.5269
2010-03-23 13:30:00,37.34,37.38,37.31,37.38,79003.47884636965,20.9578,20.9802,20.9409,20.9802,79003.4788
2010-03-23 13:40:00,37.37,37.38,37.27,37.29,111659.74638087756,20.9746,20.9802,20.9185,20.9297,111659.7464
2010-03-23 13:50:00,37.29,37.29,37.25,37.26,101447.6489731792,20.9297,20.9297,20.9072,20.9128,101447.649
2010-03-23 14:00:00,37.27,37.27,37.24,37.26,46459.43216249579,20.9185,20.9185,20.9016,20.9128,46459.4322
2010-03-23 14:10:00,37.26,37.33,37.25,37.26,67108.06867916058,20.9128,20.9521,20.9072,20.9128,67108.0687
2010-03-23 14:20:00,37.26,37.28,37.23,37.27,41633.93558523173,20.9128,20.9241,20.896,20.9185,41633.9356
2010-03-23 14:30:00,37.27,37.29,37.23,37.29,111323.08382897542,20.9185,20.9297,20.896,20.9297,111323.0838
2010-03-23 14:40:00,37.28,37.32,37.26,37.31,82257.88351475704,20.9241,20.9465,20.9128,20.9409,82257.8835
2010-03-23 14:50:00,37.32,37.39,37.3,37.37,137807.2045786107,20.9465,20.9858,20.9353,20.9746,137807.2046
2010-03-23 15:00:00,37.37,37.43,37.29,37.43,199753.11412860508,20.9746,21.0083,20.9297,21.0083,199753.1141
2010-03-23 15:10:00,37.43,37.47,37.41,37.42,209404.1072831332,21.0083,21.0307,20.997,21.0027,209404.1073
2010-03-23 15:20:00,37.41,37.52,37.41,37.47,187745.483110762,20.997,21.0588,20.997,21.0307,187745.4831
2010-03-23 15:30:00,37.48,37.54,37.43,37.52,174278.98103467622,21.0363,21.07,21.0083,21.0588,174278.981
2010-03-23 15:40:00,37.52,37.58,37.5,37.58,219728.4255414656,21.0588,21.0925,21.0476,21.0925,219728.4255
2010-03-23 15:50:00,37.58,37.6,37.53,37.56,407922.79205476376,21.0925,21.1037,21.0644,21.0812,407922.7921
2010-03-24 09:30:00,37.45,37.65,37.38,37.64,216361.80002244416,21.0195,21.1317,20.9802,21.1261,216361.8
2010-03-24 09:40:00,37.64,37.85,37.52,37.75,153854.78621927954,21.1261,21.244,21.0588,21.1879,153854.7862
2010-03-24 09:50:00,37.76,37.82,37.59,37.77,188643.2499158344,21.1935,21.2272,21.0981,21.1991,188643.2499
2010-03-24 10:00:00,37.76,37.78,37.57,37.71,237122.657389743,21.1935,21.2047,21.0868,21.1654,237122.6574
2010-03-24 10:10:00,37.72,37.82,37.72,37.78,101559.86982381326,21.171,21.2272,21.171,21.2047,101559.8698
2010-03-24 10:20:00,37.79,37.84,37.76,37.8,119066.32252272472,21.2103,21.2384,21.1935,21.2159,119066.3225
2010-03-24 10:30:00,37.8,37.81,37.67,37.68,179104.4776119403,21.2159,21.2215,21.143,21.1486,179104.4776
2010-03-24 10:40:00,37.68,37.69,37.63,37.68,199640.89327797104,21.1486,21.1542,21.1205,21.1486,199640.8933
2010-03-24 10:50:00,37.68,37.8,37.66,37.72,277185.50106609805,21.1486,21.2159,21.1374,21.171,277185.5011
2010-03-24 11:00:00,37.73,38.04,37.73,37.85,398384.0197508697,21.1766,21.3506,21.1766,21.244,398384.0198
2010-03-24 11:10:00,37.84,37.85,37.49,37.59,253731.34328358207,21.2384,21.244,21.0419,21.0981,253731.3433
2010-03-24 11:20:00,37.58,37.62,37.56,37.6,69015.8231399394,21.0925,21.1149,21.0812,21.1037,69015.8231
2010-03-24 11:30:00,37.61,37.63,37.52,37.54,95499.94388957469,21.1093,21.1205,21.0588,21.07,95499.9439
2010-03-24 11:40:00,37.53,37.57,37.44,37.52,94265.51453260017,21.0644,21.0868,21.0139,21.0588,94265.5145
2010-03-24 11:50:00,37.52,37.65,37.49,37.64,32880.709235776005,21.0588,21.1317,21.0419,21.1261,32880.7092
2010-03-24 12:00:00,37.65,37.66,37.59,37.6,152620.356862305,21.1317,21.1374,21.0981,21.1037,152620.3569
2010-03-24 12:10:00,37.59,37.6,37.5,37.51,63629.2223095051,21.0981,21.1037,21.0476,21.0532,63629.2223
2010-03-24 12:20:00,37.51,37.6,37.5,37.6,41858.37728649983,21.0532,21.1037,21.0476,21.1037,41858.3773
2010-03-24 12:30:00,37.6,37.65,37.54,37.56,91235.55156548086,21.1037,21.1317,21.07,21.0812,91235.5516
2010-03-24 12:40:00,37.55,37.62,37.53,37.62,60374.81764111772,21.0756,21.1149,21.0644,21.1149,60374.8176
2010-03-24 12:50:00,37.62,37.68,37.52,37.59,97856.58175288967,21.1149,21.1486,21.0588,21.0981,97856.5818
2010-03-24 13:00:00,37.57,37.6,37.4,37.48,139714.9590393895,21.0868,21.1037,20.9914,21.0363,139714.959
2010-03-24 13:10:00,37.48,37.54,37.4,37.44,80911.23330714846,21.0363,21.07,20.9914,21.0139,80911.2333
2010-03-24 13:20:00,37.44,37.53,37.43,37.52,59925.934238581525,21.0139,21.0644,21.0083,21.0588,59925.9342
2010-03-24 13:30:00,37.52,37.55,37.49,37.5,76085.7367298844,21.0588,21.0756,21.0419,21.0476,76085.7367
2010-03-24 13:40:00,37.51,37.52,37.34,37.35,68679.16058803725,21.0532,21.0588,20.9578,20.9634,68679.1606
2010-03-24 13:50:00,37.36,37.46,37.35,37.46,97744.36090225563,20.969,21.0251,20.9634,21.0251,97744.3609
2010-03-24 14:00:00,37.45,37.47,37.38,37.42,49377.17427898103,21.0195,21.0307,20.9802,21.0027,49377.1743
2010-03-24 14:10:00,37.4,37.5,37.4,37.42,66659.1852766244,20.9914,21.0476,20.9914,21.0027,66659.1853
2010-03-24 14:20:00,37.4,37.44,37.34,37.35,111435.30467960949,20.9914,21.0139,20.9578,20.9634,111435.3047
2010-03-24 14:30:00,37.35,37.42,37.34,37.41,76871.28268432274,20.9634,21.0027,20.9578,20.997,76871.2827
2010-03-24 14:40:00,37.41,37.44,37.35,37.36,76197.95758051846,20.997,21.0139,20.9634,20.969,76197.9576
2010-03-24 14:50:00,37.36,37.43,37.35,37.38,65088.09336774772,20.969,21.0083,20.9634,20.9802,65088.0934
2010-03-24 15:00:00,37.37,37.43,37.35,37.38,80237.90820334418,20.9746,21.0083,20.9634,20.9802,80237.9082
2010-03-24 15:10:00,37.39,37.43,37.29,37.37,149141.51049264954,20.9858,21.0083,20.9297,20.9746,149141.5105
2010-03-24 15:20:00,37.38,37.44,37.35,37.36,169902.36785994837,20.9802,21.0139,20.9634,20.969,169902.3679
2010-03-24 15:30:00,37.36,37.45,37.35,37.39,205251.93580967345,20.969,21.0195,20.9634,20.9858,205251.9358
2010-03-24 15:40:00,37.38,37.42,37.32,37.35,194815.39670070697,20.9802,21.0027,20.9465,20.9634,194815.3967
2010-03-24 15:50:00,37.35,37.37,37.32,37.35,282908.7644484345,20.9634,20.9746,20.9465,20.9634,282908.7644
2010-03-25 09:30:00,37.7,37.85,37.58,37.58,216698.4625743463,21.1598,21.244,21.0925,21.0925,216698.4626
2010-03-25 09:40:00,37.58,37.7,37.52,37.67,131747.27864437213,21.0925,21.1598,21.0588,21.143,131747.2786
2010-03-25 09:50:00,37.68,37.75,37.61,37.75,185837.72864998315,21.1486,21.1879,21.1093,21.1879,185837.7286
2010-03-25 10:00:00,37.75,37.78,37.66,37.68,121759.62293794188,21.1879,21.2047,21.1374,21.1486,121759.6229
2010-03-25 10:10:00,37.67,37.72,37.67,37.7,172483.44742453148,21.143,21.171,21.143,21.1598,172483.4474
2010-03-25 10:20:00,37.7,37.78,37.68,37.77,103130.96173268992,21.1598,21.2047,21.1486,21.1991,103130.9617
2010-03-25 10:30:00,37.78,37.83,37.68,37.75,208506.34047806085,21.2047,21.2328,21.1486,21.1879,208506.3405
2010-03-25 10:40:00,37.76,37.85,37.76,37.81,145774.8849736281,21.1935,21.244,21.1935,21.2215,145774.885
2010-03-25 10:50:00,37.81,37.82,37.71,37.79,131410.61609246998,21.2215,21.2272,21.1654,21.2103,131410.6161
2010-03-25 11:00:00,37.79,37.85,37.72,37.77,114240.82594546066,21.2103,21.244,21.171,21.1991,114240.8259
2010-03-25 11:10:00,37.77,37.88,37.73,37.87,147009.31433060262,21.1991,21.2608,21.1766,21.2552,147009.3143
2010-03-25 11:20:00,37.88,37.89,37.82,37.89,82482.32521602513,21.2608,21.2664,21.2272,21.2664,82482.3252
2010-03-25 11:30:00,37.88,38.01,37.88,38.0,73167.99461339916,21.2608,21.3338,21.2608,21.3282,73167.9946
2010-03-25 11:40:00,38.01,38.09,37.97,38.09,175737.85209291885,21.3338,21.3787,21.3113,21.3787,175737.8521
2010-03-25 11:50:00,38.09,38.1,38.06,38.07,113006.39658848614,21.3787,21.3843,21.3619,21.3675,113006.3966
2010-03-25 12:00:00,38.07,38.16,38.03,38.12,114016.38424419257,21.3675,21.418,21.345,21.3955,114016.3842
2010-03-25 12:10:00,38.12,38.12,37.98,38.07,83380.09202109752,21.3955,21.3955,21.317,21.3675,83380.092
2010-03-25 12:20:00,38.07,38.09,38.03,38.09,69464.70654247559,21.3675,21.3787,21.345,21.3787,69464.7065
2010-03-25 12:30:00,38.09,38.17,38.06,38.13,69240.26484120749,21.3787,21.4236,21.3619,21.4012,69240.2648
2010-03-25 12:40:00,38.13,38.2,38.11,38.12,87756.70519582537,21.4012,21.4404,21.3899,21.3955,87756.7052
2010-03-25 12:50:00,38.12,38.16,38.06,38.15,85063.40478060824,21.3955,21.418,21.3619,21.4124,85063.4048
2010-03-25 13:00:00,38.14,38.23,38.07,38.23,103692.06598586016,21.4068,21.4573,21.3675,21.4573,103692.066
2010-03-25 13:10:00,38.23,38.29,38.21,38.24,102345.4157782516,21.4573,21.491,21.4461,21.4629,102345.4158
2010-03-25 13:20:00,38.25,38.32,38.22,38.25,201660.8685893839,21.4685,21.5078,21.4517,21.4685,201660.8686
2010-03-25 13:30:00,38.24,38.24,38.12,38.18,146335.98922679832,21.4629,21.4629,21.3955,21.4292,146335.9892
2010-03-25 13:40:00,38.17,38.17,38.07,38.1,162944.6751206374,21.4236,21.4236,21.3675,21.3843,162944.6751
2010-03-25 13:50:00,38.1,38.14,37.98,38.03,109303.10851756256,21.3843,21.4068,21.317,21.345,109303.1085
2010-03-25 14:00:00,38.02,38.04,37.95,38.03,122432.94804174616,21.3394,21.3506,21.3001,21.345,122432.948
2010-03-25 14:10:00,38.03,38.06,37.93,38.01,100886.54472000895,21.345,21.3619,21.2889,21.3338,100886.5447
2010-03-25 14:20:00,38.01,38.02,37.87,37.9,138929.41308495117,21.3338,21.3394,21.2552,21.2721,138929.4131
2010-03-25 14:30:00,37.89,37.94,37.87,37.93,129839.5241835933,21.2664,21.2945,21.2552,21.2889,129839.5242
2010-03-25 14:40:00,37.94,37.95,37.84,37.85,139602.73818875547,21.2945,21.3001,21.2384,21.244,139602.7382
2010-03-25 14:50:00,37.85,37.86,37.76,37.86,251486.9262709011,21.244,21.2496,21.1935,21.2496,251486.9263
2010-03-25 15:00:00,37.85,38.0,37.85,37.93,169453.48445741218,21.244,21.3282,21.244,21.2889,169453.4845
2010-03-25 15:10:00,37.93,37.96,37.89,37.93,108517.56256312424,21.2889,21.3057,21.2664,21.2889,108517.5626
2010-03-25 15:20:00,37.93,37.97,37.86,37.86,134103.91650768713,21.2889,21.3113,21.2496,21.2496,134103.9165
2010-03-25 15:30:00,37.86,37.89,37.76,37.76,298395.2418359331,21.2496,21.2664,21.1935,21.1935,298395.2418
2010-03-25 15:40:00,37.76,37.76,37.54,37.54,366849.9607227023,21.1935,21.1935,21.07,21.07,366849.9607
2010-03-25 15:50:00,37.54,37.6,37.45,37.54,544607.788127034,21.07,21.1037,21.0195,21.07,544607.7881
2010-03-26 09:30:00,37.57,37.85,37.44,37.73,156211.42408259457,21.0868,21.244,21.0139,21.1766,156211.4241
2010-03-26 09:40:00,37.73,37.78,37.66,37.74,143867.13051284928,21.1766,21.2047,21.1374,21.1823,143867.1305
2010-03-26 09:50:00,37.74,37.86,37.73,37.81,117944.11401638424,21.1823,21.2496,21.1766,21.2215,117944.114
2010-03-26 10:00:00,37.81,38.0,37.8,37.96,116934.1263606778,21.2215,21.3282,21.2159,21.3057,116934.1264
2010-03-26 10:10:00,37.95,38.09,37.91,38.08,107844.23745931992,21.3001,21.3787,21.2777,21.3731,107844.2375
2010-03-26 10:20:00,38.09,38.17,38.06,38.15,156884.7491863988,21.3787,21.4236,21.3619,21.4124,156884.7492
2010-03-26 10:30:00,38.14,38.17,38.09,38.09,77432.38693749298,21.4068,21.4236,21.3787,21.3787,77432.3869
2010-03-26 10:40:00,38.09,38.14,38.04,38.07,156660.30748513073,21.3787,21.4068,21.3506,21.3675,156660.3075
2010-03-26 10:50:00,38.06,38.18,38.05,38.1,91796.6558186511,21.3619,21.4292,21.3563,21.3843,91796.6558
2010-03-26 11:00:00,38.12,38.16,38.02,38.06,133430.59140388283,21.3955,21.418,21.3394,21.3619,133430.5914
2010-03-26 11:10:00,38.06,38.1,38.05,38.09,118617.43912018852,21.3619,21.3843,21.3563,21.3787,118617.4391
2010-03-26 11:20:00,38.09,38.17,38.09,38.17,43429.4691953765,21.3787,21.4236,21.3787,21.4236,43429.4692
2010-03-26 11:30:00,38.17,38.27,38.15,38.21,101672.0906744473,21.4236,21.4797,21.4124,21.4461,101672.0907
2010-03-26 11:40:00,38.21,38.34,38.18,38.31,172483.44742453148,21.4461,21.519,21.4292,21.5022,172483.4474
2010-03-26 11:50:00,38.31,38.33,38.17,38.23,118056.33486701827,21.5022,21.5134,21.4236,21.4573,118056.3349
2010-03-26 12:00:00,38.23,38.25,38.17,38.17,75187.96992481203,21.4573,21.4685,21.4236,21.4236,75187.9699
2010-03-26 12:10:00,38.18,38.19,38.12,38.18,93031.08517562565,21.4292,21.4348,21.3955,21.4292,93031.0852
2010-03-26 12:20:00,38.17,38.18,37.96,38.02,193468.7464930984,21.4236,21.4292,21.3057,21.3394,193468.7465
2010-03-26 12:30:00,38.02,38.04,37.87,37.95,125014.02760632924,21.3394,21.3506,21.2552,21.3001,125014.0276
2010-03-26 12:40:00,37.97,38.04,37.88,37.89,65761.41847155201,21.3113,21.3506,21.2608,21.2664,65761.4185
2010-03-26 12:50:00,37.89,37.98,37.79,37.87,96846.59409718325,21.2664,21.317,21.2103,21.2552,96846.5941
2010-03-26 13:00:00,37.87,37.89,37.71,37.76,198182.0222197284,21.2552,21.2664,21.1654,21.1935,198182.0222
2010-03-26 13:10:00,37.77,37.86,37.76,37.85,138704.9713836831,21.1991,21.2496,21.1935,21.244,138704.9714
2010-03-26 13:20:00,37.85,37.93,37.83,37.85,90225.56390977444,21.244,21.2889,21.2328,21.244,90225.5639
2010-03-26 13:30:00,37.85,37.87,37.8,37.81,85063.40478060824,21.244,21.2552,21.2159,21.2215,85063.4048
2010-03-26 13:40:00,37.83,37.88,37.77,37.77,86185.6132869487,21.2328,21.2608,21.1991,21.1991,86185.6133
2010-03-26 13:50:00,37.77,37.79,37.73,37.74,60038.15508921557,21.1991,21.2103,21.1766,21.1823,60038.1551
2010-03-26 14:00:00,37.74,37.77,37.7,37.76,137919.42542924476,21.1823,21.1991,21.1598,21.1935,137919.4254
2010-03-26 14:10:00,37.76,37.84,37.73,37.82,125687.35271013352,21.1935,21.2384,21.1766,21.2272,125687.3527
2010-03-26 14:20:00,37.81,37.85,37.76,37.83,66546.96442599034,21.2215,21.244,21.1935,21.2328,66546.9644
2010-03-26 14:30:00,37.83,37.86,37.75,37.83,87981.14689709348,21.2328,21.2496,21.1879,21.2328,87981.1469
2010-03-26 14:40:00,37.83,37.86,37.72,37.74,72606.89036022892,21.2328,21.2496,21.171,21.1823,72606.8904
2010-03-26 14:50:00,37.73,37.79,37.68,37.76,80237.90820334418,21.1766,21.2103,21.1486,21.1935,80237.9082
2010-03-26 15:00:00,37.76,37.81,37.72,37.75,64414.76826394344,21.1935,21.2215,21.171,21.1879,64414.7683
2010-03-26 15:10:00,37.75,37.84,37.73,37.78,88654.47200089776,21.1879,21.2384,21.1766,21.2047,88654.472
2010-03-26 15:20:00,37.78,37.78,37.67,37.74,109415.3293681966,21.2047,21.2047,21.143,21.1823,109415.3294
2010-03-26 15:30:00,37.75,37.77,37.62,37.62,230052.743799798,21.1879,21.1991,21.1149,21.1149,230052.7438
2010-03-26 15:40:00,37.62,37.66,37.52,37.58,365727.75221636175,21.1149,21.1374,21.0588,21.0925,365727.7522
2010-03-26 15:50:00,37.57,37.71,37.57,37.68,379755.3585456178,21.0868,21.1654,21.0868,21.1486,379755.3585
2010-03-29 09:30:00,37.85,38.12,37.75,38.08,191785.43373358768,21.244,21.3955,21.1879,21.3731,191785.4337
2010-03-29 09:40:00,38.07,38.1,37.76,37.82,184715.52014364267,21.3675,21.3843,21.1935,21.2272,184715.5201
2010-03-29 09:50:00,37.83,38.0,37.82,37.85,116934.1263606778,21.2328,21.3282,21.2272,21.244,116934.1264
2010-03-29 10:00:00,37.85,37.95,37.82,37.85,96173.26899337897,21.244,21.3001,21.2272,21.244,96173.269
2010-03-29 10:10:00,37.85,37.88,37.79,37.85,88542.25115026372,21.244,21.2608,21.2103,21.244,88542.2512
2010-03-29 10:20:00,37.85,37.94,37.78,37.92,100213.21961620467,21.244,21.2945,21.2047,21.2833,100213.2196
2010-03-29 10:30:00,37.92,37.95,37.84,37.91,192570.979688026,21.2833,21.3001,21.2384,21.2777,192570.9797
2010-03-29 10:40:00,37.91,37.96,37.88,37.93,60711.48019301986,21.2777,21.3057,21.2608,21.2889,60711.4802
2010-03-29 10:50:00,37.93,38.0,37.93,37.98,99091.0111098642,21.2889,21.3282,21.2889,21.317,99091.0111
2010-03-29 11:00:00,37.98,38.01,37.95,38.01,110986.42127707328,21.317,21.3338,21.3001,21.3338,110986.4213
2010-03-29 11:10:00,38.01,38.06,37.99,38.05,116036.35955560542,21.3338,21.3619,21.3226,21.3563,116036.3596
2010-03-29 11:20:00,38.06,38.09,38.01,38.01,133093.9288519807,21.3619,21.3787,21.3338,21.3338,133093.9289
2010-03-29 11:30:00,38.01,38.03,37.98,38.03,59477.05083604533,21.3338,21.345,21.317,21.345,59477.0508
2010-03-29 11:40:00,38.03,38.09,38.02,38.02,205027.4941084053,21.345,21.3787,21.3394,21.3394,205027.4941
2010-03-29 11:50:00,38.02,38.03,37.93,37.98,111659.74638087756,21.3394,21.345,21.2889,21.317,111659.7464
2010-03-29 12:00:00,37.99,38.06,37.99,38.04,95948.82729211087,21.3226,21.3619,21.3226,21.3506,95948.8273
2010-03-29 12:10:00,38.04,38.06,38.01,38.01,27381.887554707664,21.3506,21.3619,21.3338,21.3338,27381.8876
2010-03-29 12:20:00,38.01,38.01,37.93,38.0,60150.37593984962,21.3338,21.3338,21.2889,21.3282,60150.3759
2010-03-29 12:30:00,37.99,38.02,37.91,37.92,112445.2923353159,21.3226,21.3394,21.2777,21.2833,112445.2923
2010-03-29 12:40:00,37.91,37.96,37.86,37.93,135675.0084165638,21.2777,21.3057,21.2496,21.2889,135675.0084
2010-03-29 12:50:00,37.93,38.0,37.92,37.96,49938.27853215127,21.2889,21.3282,21.2833,21.3057,49938.2785
2010-03-29 13:00:00,37.95,37.98,37.93,37.98,67781.39378296486,21.3001,21.317,21.2889,21.317,67781.3938
2010-03-29 13:10:00,37.98,38.03,37.98,38.01,58691.504881607,21.317,21.345,21.317,21.3338,58691.5049
2010-03-29 13:20:00,38.02,38.12,38.02,38.11,97295.47749971945,21.3394,21.3955,21.3394,21.3899,97295.4775
2010-03-29 13:30:00,38.11,38.17,38.09,38.16,100549.88216810682,21.3899,21.4236,21.3787,21.418,100549.8822
2010-03-29 13:40:00,38.16,38.16,38.1,38.12,99315.4528111323,21.418,21.418,21.3843,21.3955,99315.4528
2010-03-29 13:50:00,38.13,38.21,38.12,38.19,92806.64347435754,21.4012,21.4461,21.3955,21.4348,92806.6435
2010-03-29 14:00:00,38.19,38.2,38.17,38.19,98866.56940859611,21.4348,21.4404,21.4236,21.4348,98866.5694
2010-03-29 14:10:00,38.19,38.25,38.17,38.22,119515.2059252609,21.4348,21.4685,21.4236,21.4517,119515.2059
2010-03-29 14:20:00,38.22,38.25,38.18,38.25,209740.7698350353,21.4517,21.4685,21.4292,21.4685,209740.7698
2010-03-29 14:30:00,38.25,38.27,38.18,38.19,117944.11401638424,21.4685,21.4797,21.4292,21.4348,117944.114
2010-03-29 14:40:00,38.19,38.27,38.17,38.27,117270.78891257996,21.4348,21.4797,21.4236,21.4797,117270.7889
2010-03-29 14:50:00,38.26,38.32,38.25,38.31,118392.99741892042,21.4741,21.5078,21.4685,21.5022,118392.9974
2010-03-29 15:00:00,38.31,38.37,38.31,38.37,203344.1813488946,21.5022,21.5359,21.5022,21.5359,203344.1813
2010-03-29 15:10:00,38.34,38.4,38.34,38.39,211087.4200426439,21.519,21.5527,21.519,21.5471,211087.42
2010-03-29 15:20:00,38.39,38.4,38.34,38.36,230838.28975423632,21.5471,21.5527,21.519,21.5302,230838.2898
2010-03-29 15:30:00,38.35,38.38,38.25,38.27,236224.89058467065,21.5246,21.5415,21.4685,21.4797,236224.8906
2010-03-29 15:40:00,38.27,38.29,38.25,38.25,174615.64358657837,21.4797,21.491,21.4685,21.4685,174615.6436
2010-03-29 15:50:00,38.25,38.33,38.23,38.31,454718.8867691617,21.4685,21.5134,21.4573,21.5022,454718.8868
2010-03-30 09:30:00,38.31,38.48,38.31,38.34,164179.10447761192,21.5022,21.5976,21.5022,21.519,164179.1045
2010-03-30 09:40:00,38.34,38.39,38.3,38.34,92694.42262372348,21.519,21.5471,21.4966,21.519,92694.4226
2010-03-30 09:50:00,38.34,38.4,38.29,38.34,177196.72315116148,21.519,21.5527,21.491,21.519,177196.7232
2010-03-30 10:00:00,38.36,38.48,38.32,38.47,104702.0536415666,21.5302,21.5976,21.5078,21.592,104702.0536
2010-03-30 10:10:00,38.47,38.53,38.41,38.45,150375.93984962406,21.592,21.6257,21.5583,21.5808,150375.9398
2010-03-30 10:20:00,38.44,38.5,38.41,38.42,119066.32252272472,21.5751,21.6088,21.5583,21.5639,119066.3225
2010-03-30 10:30:00,38.41,38.41,38.34,38.36,91684.43496801706,21.5583,21.5583,21.519,21.5302,91684.435
2010-03-30 10:40:00,38.36,38.38,38.31,38.34,102120.9740769835,21.5302,21.5415,21.5022,21.519,102120.9741
2010-03-30 10:50:00,38.33,38.34,38.29,38.31,171249.01806755696,21.5134,21.519,21.491,21.5022,171249.0181
2010-03-30 11:00:00,38.3,38.35,38.25,38.34,183368.8699360341,21.4966,21.5246,21.4685,21.519,183368.8699
2010-03-30 11:10:00,38.33,38.34,38.28,38.34,106609.8081023454,21.5134,21.519,21.4853,21.519,106609.8081
2010-03-30 11:20:00,38.34,38.38,38.3,38.37,130400.62843676354,21.519,21.5415,21.4966,21.5359,130400.6284
2010-03-30 11:30:00,38.37,38.37,38.24,38.32,101447.6489731792,21.5359,21.5359,21.4629,21.5078,101447.649
2010-03-30 11:40:00,38.32,38.38,38.31,38.33,38042.8683649422,21.5078,21.5415,21.5022,21.5134,38042.8684
2010-03-30 11:50:00,38.33,38.35,38.27,38.31,46683.87386376388,21.5134,21.5246,21.4797,21.5022,46683.8739
2010-03-30 12:00:00,38.31,38.33,38.28,38.32,59813.71338794748,21.5022,21.5134,21.4853,21.5078,59813.7134
2010-03-30 12:10:00,38.31,38.36,38.29,38.31,51733.81214229604,21.5022,21.5302,21.491,21.5022,51733.8121
2010-03-30 12:20:00,38.32,38.4,38.31,38.4,45561.66535742341,21.5078,21.5527,21.5022,21.5527,45561.6654
2010-03-30 12:30:00,38.4,38.42,38.33,38.34,54988.21681068342,21.5527,21.5639,21.5134,21.519,54988.2168
2010-03-30 12:40:00,38.34,38.39,38.3,38.31,44439.45685108293,21.519,21.5471,21.4966,21.5022,44439.4569
2010-03-30 12:50:00,38.3,38.36,38.29,38.34,28055.21265851195,21.4966,21.5302,21.491,21.519,28055.2127
2010-03-30 13:00:00,38.34,38.34,38.24,38.24,65424.75591964987,21.519,21.519,21.4629,21.4629,65424.7559
2010-03-30 13:10:00,38.24,38.32,38.24,38.27,45898.32790932555,21.4629,21.5078,21.4629,21.4797,45898.3279
2010-03-30 13:20:00,38.27,38.28,38.22,38.28,71260.24015262035,21.4797,21.4853,21.4517,21.4853,71260.2402
2010-03-30 13:30:00,38.27,38.29,38.25,38.25,45673.886208057454,21.4797,21.491,21.4685,21.4685,45673.8862
2010-03-30 13:40:00,38.24,38.27,38.2,38.27,59589.271686679385,21.4629,21.4797,21.4404,21.4797,59589.2717
2010-03-30 13:50:00,38.28,38.31,38.24,38.24,52519.35809673437,21.4853,21.5022,21.4629,21.4629,52519.3581
2010-03-30 14:00:00,38.24,38.25,38.19,38.24,65088.09336774772,21.4629,21.4685,21.4348,21.4629,65088.0934
2010-03-30 14:10:00,38.24,38.28,38.22,38.22,68791.3814386713,21.4629,21.4853,21.4517,21.4517,68791.3814
2010-03-30 14:20:00,38.23,38.24,38.19,38.2,125350.6901582314,21.4573,21.4629,21.4348,21.4404,125350.6902
2010-03-30 14:30:00,38.2,38.24,38.2,38.23,95612.16474020873,21.4404,21.4629,21.4404,21.4573,95612.1647
2010-03-30 14:40:00,38.23,38.26,38.2,38.24,48703.84917517674,21.4573,21.4741,21.4404,21.4629,48703.8492
2010-03-30 14:50:00,38.25,38.28,38.23,38.23,72606.89036022892,21.4685,21.4853,21.4573,21.4573,72606.8904
2010-03-30 15:00:00,38.24,38.26,38.2,38.23,104253.1702390304,21.4629,21.4741,21.4404,21.4573,104253.1702
2010-03-30 15:10:00,38.23,38.25,38.22,38.25,58130.40062843676,21.4573,21.4685,21.4517,21.4685,58130.4006
2010-03-30 15:20:00,38.25,38.28,38.22,38.27,75187.96992481203,21.4685,21.4853,21.4517,21.4797,75187.9699
2010-03-30 15:30:00,38.26,38.31,38.23,38.23,127595.10717091236,21.4741,21.5022,21.4573,21.4573,127595.1072
2010-03-30 15:40:00,38.23,38.27,38.17,38.23,123106.27314555044,21.4573,21.4797,21.4236,21.4573,123106.2731
2010-03-30 15:50:00,38.22,38.23,38.17,38.2,317023.90304118505,21.4517,21.4573,21.4236,21.4404,317023.903
2010-03-31 09:30:00,37.93,38.27,37.93,38.19,243968.12927841992,21.2889,21.4797,21.2889,21.4348,243968.1293
2010-03-31 09:40:00,38.19,38.27,38.09,38.23,202670.8562450904,21.4348,21.4797,21.3787,21.4573,202670.8562
2010-03-31 09:50:00,38.23,38.33,38.19,38.21,130737.29098866569,21.4573,21.5134,21.4348,21.4461,130737.291
2010-03-31 10:00:00,38.22,38.3,38.22,38.29,121984.06463920996,21.4517,21.4966,21.4517,21.491,121984.0646
2010-03-31 10:10:00,38.29,38.3,38.2,38.23,76534.6201324206,21.491,21.4966,21.4404,21.4573,76534.6201
2010-03-31 10:20:00,38.22,38.37,38.21,38.32,131298.39524183594,21.4517,21.5359,21.4461,21.5078,131298.3952
2010-03-31 10:30:00,38.32,38.36,38.27,38.28,229154.9769947256,21.5078,21.5302,21.4797,21.4853,229154.977
2010-03-31 10:40:00,38.28,38.35,38.27,38.27,113791.94254292447,21.4853,21.5246,21.4797,21.4797,113791.9425
2010-03-31 10:50:00,38.27,38.31,38.25,38.28,104365.39108966444,21.4797,21.5022,21.4685,21.4853,104365.3911
2010-03-31 11:00:00,38.28,38.39,38.24,38.39,73055.77376276512,21.4853,21.5471,21.4629,21.5471,73055.7738
2010-03-31 11:10:00,38.39,38.39,38.28,38.31,106048.70384917516,21.5471,21.5471,21.4853,21.5022,106048.7038
2010-03-31 11:20:00,38.32,38.35,38.27,38.33,69352.48569184155,21.5078,21.5246,21.4797,21.5134,69352.4857
2010-03-31 11:30:00,38.33,38.39,38.31,38.34,58915.9465828751,21.5134,21.5471,21.5022,21.519,58915.9466
2010-03-31 11:40:00,38.35,38.43,38.3,38.43,185837.72864998315,21.5246,21.5695,21.4966,21.5695,185837.7286
2010-03-31 11:50:00,38.43,38.44,38.36,38.37,31758.500729435527,21.5695,21.5751,21.5302,21.5359,31758.5007
2010-03-31 12:00:00,38.37,38.4,38.34,38.37,29738.525418022666,21.5359,21.5527,21.519,21.5359,29738.5254
2010-03-31 12:10:00,38.37,38.42,38.36,38.4,33554.03433958029,21.5359,21.5639,21.5302,21.5527,33554.0343
2010-03-31 12:20:00,38.41,38.43,38.39,38.4,33105.1509370441,21.5583,21.5695,21.5471,21.5527,33105.1509
2010-03-31 12:30:00,38.41,38.5,38.37,38.5,42756.14409157221,21.5583,21.6088,21.5359,21.6088,42756.1441
2010-03-31 12:40:00,38.49,38.49,38.39,38.42,69352.48569184155,21.6032,21.6032,21.5471,21.5639,69352.4857
2010-03-31 12:50:00,38.42,38.44,38.36,38.39,20873.078217932893,21.5639,21.5751,21.5302,21.5471,20873.0782
2010-03-31 13:00:00,38.4,38.41,38.34,38.37,34564.02199528672,21.5527,21.5583,21.519,21.5359,34564.022
2010-03-31 13:10:00,38.37,38.41,38.36,38.39,46010.5487599596,21.5359,21.5583,21.5302,21.5471,46010.5488
2010-03-31 13:20:00,38.38,38.42,38.34,38.42,57569.29637526653,21.5415,21.5639,21.519,21.5639,57569.2964
2010-03-31 13:30:00,38.42,38.42,38.4,38.4,36808.43900796768,21.5639,21.5639,21.5527,21.5527,36808.439
2010-03-31 13:40:00,38.41,38.44,38.38,38.44,54427.11255751318,21.5583,21.5751,21.5415,21.5751,54427.1126
2010-03-31 13:50:00,38.44,38.46,38.42,38.42,39277.29772191673,21.5751,21.5864,21.5639,21.5639,39277.2977
2010-03-31 14:00:00,38.43,38.51,38.4,38.46,68791.3814386713,21.5695,21.6144,21.5527,21.5864,68791.3814
2010-03-31 14:10:00,38.46,38.5,38.44,38.45,41970.59813713388,21.5864,21.6088,21.5751,21.5808,41970.5981
2010-03-31 14:20:00,38.46,38.5,38.46,38.5,34564.02199528672,21.5864,21.6088,21.5864,21.6088,34564.022
2010-03-31 14:30:00,38.5,38.54,38.48,38.49,85287.84648187633,21.6088,21.6313,21.5976,21.6032,85287.8465
2010-03-31 14:40:00,38.49,38.49,38.37,38.37,64302.54741330939,21.6032,21.6032,21.5359,21.5359,64302.5474
2010-03-31 14:50:00,38.38,38.4,38.31,38.34,94489.95623386824,21.5415,21.5527,21.5022,21.519,94489.9562
2010-03-31 15:00:00,38.34,38.34,38.27,38.31,78330.15374256537,21.519,21.519,21.4797,21.5022,78330.1537
2010-03-31 15:10:00,38.31,38.34,38.25,38.34,138592.75053304902,21.5022,21.519,21.4685,21.519,138592.7505
2010-03-31 15:20:00,38.34,38.5,38.33,38.5,193132.08394119627,21.519,21.6088,21.5134,21.6088,193132.0839
2010-03-31 15:30:00,38.49,38.54,38.44,38.48,208955.223880597,21.6032,21.6313,21.5751,21.5976,208955.2239
2010-03-31 15:40:00,38.49,38.54,38.44,38.45,281001.0099876557,21.6032,21.6313,21.5751,21.5808,281001.01
2010-03-31 15:50:00,38.44,38.63,38.42,38.6,600157.1091908877,21.5751,21.6818,21.5639,21.6649,600157.1092
2010-04-01 09:30:00,38.84,39.08,38.68,38.85,322747.16642352147,21.7997,21.9344,21.7098,21.8053,322747.1664
2010-04-01 09:40:00,38.86,39.15,38.84,39.07,177982.2691055998,21.8109,21.9736,21.7997,21.9287,177982.2691
2010-04-01 09:50:00,39.07,39.12,39.0,39.06,133430.59140388283,21.9287,21.9568,21.8895,21.9231,133430.5914
2010-04-01 10:00:00,39.07,39.1,39.02,39.02,185388.84524744697,21.9287,21.9456,21.9007,21.9007,185388.8452
2010-04-01 10:10:00,39.02,39.07,38.97,39.01,142183.81775333858,21.9007,21.9287,21.8726,21.8951,142183.8178
2010-04-01 10:20:00,39.02,39.03,38.92,38.99,80237.90820334418,21.9007,21.9063,21.8446,21.8838,80237.9082
2010-04-01 10:30:00,38.99,39.03,38.98,38.98,86185.6132869487,21.8838,21.9063,21.8782,21.8782,86185.6133
2010-04-01 10:40:00,38.98,39.0,38.91,38.93,95836.60644147682,21.8782,21.8895,21.8389,21.8502,95836.6064
2010-04-01 10:50:00,38.94,38.95,38.82,38.9,186062.1703512513,21.8558,21.8614,21.7884,21.8333,186062.1704
2010-04-01 11:00:00,38.9,38.99,38.83,38.99,92469.9809224554,21.8333,21.8838,21.794,21.8838,92469.9809
2010-04-01 11:10:00,38.99,39.03,38.98,39.02,107956.458309954,21.8838,21.9063,21.8782,21.9007,107956.4583
2010-04-01 11:20:00,39.02,39.07,38.99,39.07,93928.851980698,21.9007,21.9287,21.8838,21.9287,93928.852
2010-04-01 11:30:00,39.07,39.12,39.07,39.11,79340.1413982718,21.9287,21.9568,21.9287,21.9512,79340.1414
2010-04-01 11:40:00,39.11,39.12,39.09,39.12,58691.504881607,21.9512,21.9568,21.94,21.9568,58691.5049
2010-04-01 11:50:00,39.11,39.24,39.1,39.2,135562.78756592973,21.9512,22.0242,21.9456,22.0017,135562.7876
2010-04-01 12:00:00,39.2,39.22,39.16,39.21,145326.0015710919,22.0017,22.0129,21.9793,22.0073,145326.0016
2010-04-01 12:10:00,39.21,39.21,39.15,39.15,70250.25249691392,22.0073,22.0073,21.9736,21.9736,70250.2525
2010-04-01 12:20:00,39.15,39.17,39.15,39.15,96622.15239591515,21.9736,21.9849,21.9736,21.9736,96622.1524
2010-04-01 12:30:00,39.15,39.15,39.07,39.08,136572.77522163617,21.9736,21.9736,21.9287,21.9344,136572.7752
2010-04-01 12:40:00,39.07,39.11,39.07,39.1,48030.524071372456,21.9287,21.9512,21.9287,21.9456,48030.5241
2010-04-01 12:50:00,39.1,39.11,39.05,39.05,47469.41981820222,21.9456,21.9512,21.9175,21.9175,47469.4198
2010-04-01 13:00:00,39.05,39.07,38.99,39.0,58803.72573224104,21.9175,21.9287,21.8838,21.8895,58803.7257
2010-04-01 13:10:00,39.0,39.02,38.96,38.97,82482.32521602513,21.8895,21.9007,21.867,21.8726,82482.3252
2010-04-01 13:20:00,38.96,39.02,38.96,38.99,75412.41162608012,21.867,21.9007,21.867,21.8838,75412.4116
2010-04-01 13:30:00,38.99,39.01,38.98,39.01,79115.6996970037,21.8838,21.8951,21.8782,21.8951,79115.6997
2010-04-01 13:40:00,39.02,39.03,38.91,38.95,228369.43104028728,21.9007,21.9063,21.8389,21.8614,228369.431
2010-04-01 13:50:00,38.96,38.97,38.91,38.97,81135.67500841655,21.867,21.8726,21.8389,21.8726,81135.675
2010-04-01 14:00:00,38.97,38.98,38.91,38.96,183929.9741892044,21.8726,21.8782,21.8389,21.867,183929.9742
2010-04-01 14:10:00,38.97,39.0,38.91,38.99,82818.98776792728,21.8726,21.8895,21.8389,21.8838,82818.9878
2010-04-01 14:20:00,38.99,39.01,38.97,38.99,95387.72303894065,21.8838,21.8951,21.8726,21.8838,95387.723
2010-04-01 14:30:00,38.99,39.06,38.96,39.03,212434.0702502525,21.8838,21.9231,21.867,21.9063,212434.0703
2010-04-01 14:40:00,39.03,39.06,38.98,38.99,375939.84962406015,21.9063,21.9231,21.8782,21.8838,375939.8496
2010-04-01 14:50:00,38.99,39.08,38.98,39.05,156772.52833576477,21.8838,21.9344,21.8782,21.9175,156772.5283
2010-04-01 15:00:00,39.04,39.04,38.9,38.91,106160.9246998092,21.9119,21.9119,21.8333,21.8389,106160.9247
2010-04-01 15:10:00,38.91,38.94,38.86,38.87,115924.13870497138,21.8389,21.8558,21.8109,21.8165,115924.1387
2010-04-01 15:20:00,38.88,38.92,38.85,38.86,122994.0522949164,21.8221,21.8446,21.8053,21.8109,122994.0523
2010-04-01 15:30:00,38.86,38.98,38.86,38.97,153630.34451801144,21.8109,21.8782,21.8109,21.8726,153630.3445
2010-04-01 15:40:00,38.97,39.06,38.96,39.03,190438.78352597912,21.8726,21.9231,21.867,21.9063,190438.7835
2010-04-01 15:50:00,39.03,39.23,39.02,39.22,982605.7681517224,21.9063,22.0185,21.9007,22.0129,982605.7682
2010-04-05 09:30:00,39.26,39.54,39.24,39.43,172932.33082706766,22.0354,22.1925,22.0242,22.1308,172932.3308
2010-04-05 09:40:00,39.43,39.58,39.43,39.57,109078.66681629446,22.1308,22.215,22.1308,22.2094,109078.6668
2010-04-05 09:50:00,39.56,39.61,39.55,39.57,65649.19762091797,22.2038,22.2318,22.1982,22.2094,65649.1976
2010-04-05 10:00:00,39.59,39.65,39.54,39.56,116036.35955560542,22.2206,22.2543,22.1925,22.2038,116036.3596
2010-04-05 10:10:00,39.56,39.65,39.53,39.56,129390.64078105713,22.2038,22.2543,22.1869,22.2038,129390.6408
2010-04-05 10:20:00,39.56,39.65,39.55,39.57,47020.53641566603,22.2038,22.2543,22.1982,22.2094,47020.5364
2010-04-05 10:30:00,39.57,39.69,39.55,39.66,94041.07283133206,22.2094,22.2767,22.1982,22.2599,94041.0728
2010-04-05 10:40:00,39.65,39.69,39.62,39.64,67444.73123106273,22.2543,22.2767,22.2374,22.2487,67444.7312
2010-04-05 10:50:00,39.63,39.69,39.61,39.67,109864.2127707328,22.2431,22.2767,22.2318,22.2655,109864.2128
2010-04-05 11:00:00,39.66,39.66,39.61,39.61,74851.30737290988,22.2599,22.2599,22.2318,22.2318,74851.3074
2010-04-05 11:10:00,39.61,39.67,39.6,39.66,62282.57210189653,22.2318,22.2655,22.2262,22.2599,62282.5721
2010-04-05 11:20:00,39.66,39.7,39.65,39.67,51060.48703849175,22.2599,22.2823,22.2543,22.2655,51060.487
2010-04-05 11:30:00,39.67,39.71,39.65,39.7,85624.50903377848,22.2655,22.288,22.2543,22.2823,85624.509
2010-04-05 11:40:00,39.7,39.79,39.66,39.79,88317.80944899561,22.2823,22.3329,22.2599,22.3329,88317.8094
2010-04-05 11:50:00,39.79,39.81,39.65,39.81,159465.82875098192,22.3329,22.3441,22.2543,22.3441,159465.8288
2010-04-05 12:00:00,39.81,39.84,39.76,39.83,96846.59409718325,22.3441,22.3609,22.316,22.3553,96846.5941
2010-04-05 12:10:00,39.82,39.86,39.8,39.81,91347.77241611492,22.3497,22.3721,22.3385,22.3441,91347.7724
2010-04-05 12:20:00,39.79,39.89,39.79,39.88,86073.39243631467,22.3329,22.389,22.3329,22.3834,86073.3924
2010-04-05 12:30:00,39.89,39.93,39.88,39.92,137021.65862417236,22.389,22.4114,22.3834,22.4058,137021.6586
2010-04-05 12:40:00,39.92,39.98,39.92,39.97,191224.32948041745,22.4058,22.4395,22.4058,22.4339,191224.3295
2010-04-05 12:50:00,39.96,40.0,39.93,39.96,86971.15924138704,22.4283,22.4507,22.4114,22.4283,86971.1592
2010-04-05 13:00:00,39.96,39.99,39.91,39.94,127482.8863202783,22.4283,22.4451,22.4002,22.417,127482.8863
2010-04-05 13:10:00,39.93,39.94,39.91,39.94,63965.88486140725,22.4114,22.417,22.4002,22.417,63965.8849
2010-04-05 13:20:00,39.95,39.99,39.91,39.97,98081.02345415778,22.4227,22.4451,22.4002,22.4339,98081.0235
2010-04-05 13:30:00,39.97,40.0,39.91,39.92,78330.15374256537,22.4339,22.4507,22.4002,22.4058,78330.1537
2010-04-05 13:40:00,39.93,39.94,39.85,39.85,82145.662664123,22.4114,22.417,22.3665,22.3665,82145.6627
2010-04-05 13:50:00,39.85,39.9,39.85,39.88,96397.71069464706,22.3665,22.3946,22.3665,22.3834,96397.7107
2010-04-05 14:00:00,39.88,39.91,39.86,39.88,97519.91920098754,22.3834,22.4002,22.3721,22.3834,97519.9192
2010-04-05 14:10:00,39.88,39.92,39.88,39.92,70474.69419818201,22.3834,22.4058,22.3834,22.4058,70474.6942
2010-04-05 14:20:00,39.91,40.0,39.91,39.99,122994.0522949164,22.4002,22.4507,22.4002,22.4451,122994.0523
2010-04-05 14:30:00,39.99,40.05,39.99,40.05,157894.73684210525,22.4451,22.4788,22.4451,22.4788,157894.7368
2010-04-05 14:40:00,40.05,40.07,40.03,40.05,110761.97957580518,22.4788,22.49,22.4676,22.4788,110761.9796
2010-04-05 14:50:00,40.05,40.09,39.98,39.99,170575.69296375266,22.4788,22.5012,22.4395,22.4451,170575.693
2010-04-05 15:00:00,39.98,39.99,39.89,39.94,118280.77656828638,22.4395,22.4451,22.389,22.417,118280.7766
2010-04-05 15:10:00,39.93,39.98,39.93,39.98,149702.61474581977,22.4114,22.4395,22.4114,22.4395,149702.6147
2010-04-05 15:20:00,39.98,40.05,39.97,40.04,152957.01941420714,22.4395,22.4788,22.4339,22.4732,152957.0194
2010-04-05 15:30:00,40.04,40.04,39.97,39.98,194142.0715969027,22.4732,22.4732,22.4339,22.4395,194142.0716
2010-04-05 15:40:00,39.98,40.08,39.97,40.05,325103.8042868365,22.4395,22.4956,22.4339,22.4788,325103.8043
2010-04-05 15:50:00,40.05,40.1,40.02,40.09,421838.1775333857,22.4788,22.5068,22.4619,22.5012,421838.1775
2010-04-06 09:30:00,40.01,40.23,39.89,40.08,262372.34878240374,22.4563,22.5798,22.389,22.4956,262372.3488
2010-04-06 09:40:00,40.08,40.09,40.0,40.03,117270.78891257996,22.4956,22.5012,22.4507,22.4676,117270.7889
2010-04-06 09:50:00,40.04,40.04,39.98,39.99,97407.69835035349,22.4732,22.4732,22.4395,22.4451,97407.6984
2010-04-06 10:00:00,39.99,40.07,39.95,39.99,150039.2772977219,22.4451,22.49,22.4227,22.4451,150039.2773
2010-04-06 10:10:00,40.0,40.05,39.94,39.95,112557.51318594994,22.4507,22.4788,22.417,22.4227,112557.5132
2010-04-06 10:20:00,39.95,39.96,39.89,39.93,204466.3898552351,22.4227,22.4283,22.389,22.4114,204466.3899
2010-04-06 10:30:00,39.94,40.1,39.94,40.09,170912.3555156548,22.417,22.5068,22.417,22.5012,170912.3555
2010-04-06 10:40:00,40.08,40.12,40.06,40.06,111435.30467960949,22.4956,22.5181,22.4844,22.4844,111435.3047
2010-04-06 10:50:00,40.07,40.07,40.01,40.02,75075.74907417798,22.49,22.49,22.4563,22.4619,75075.7491
2010-04-06 11:00:00,40.02,40.04,39.93,39.96,118954.10167209066,22.4619,22.4732,22.4114,22.4283,118954.1017
2010-04-06 11:10:00,39.97,39.97,39.91,39.94,103916.50768712828,22.4339,22.4339,22.4002,22.417,103916.5077
2010-04-06 11:20:00,39.93,40.05,39.92,40.02,106160.9246998092,22.4114,22.4788,22.4058,22.4619,106160.9247
2010-04-06 11:30:00,40.02,40.11,39.97,40.06,92918.86432499158,22.4619,22.5125,22.4339,22.4844,92918.8643
2010-04-06 11:40:00,40.06,40.11,40.05,40.1,51172.7078891258,22.4844,22.5125,22.4788,22.5068,51172.7079
2010-04-06 11:50:00,40.09,40.12,39.98,39.99,73055.77376276512,22.5012,22.5181,22.4395,22.4451,73055.7738
2010-04-06 12:00:00,39.98,40.06,39.97,40.06,38716.19346874649,22.4395,22.4844,22.4339,22.4844,38716.1935
2010-04-06 12:10:00,40.06,40.06,40.0,40.02,34788.46369655482,22.4844,22.4844,22.4507,22.4619,34788.4637
2010-04-06 12:20:00,40.02,40.06,39.99,39.99,127146.22376837616,22.4619,22.4844,22.4451,22.4451,127146.2238
2010-04-06 12:30:00,40.0,40.0,39.92,39.95,93367.74772752776,22.4507,22.4507,22.4058,22.4227,93367.7477
2010-04-06 12:40:00,39.95,39.97,39.95,39.96,53304.90405117271,22.4227,22.4339,22.4227,22.4283,53304.9041
2010-04-06 12:50:00,39.97,40.03,39.97,40.02,41072.8313320615,22.4339,22.4676,22.4339,22.4619,41072.8313
2010-04-06 13:00:00,40.03,40.11,40.02,40.05,82594.54606665918,22.4676,22.5125,22.4619,22.4788,82594.5461
2010-04-06 13:10:00,40.05,40.05,39.99,39.99,31870.72158006957,22.4788,22.4788,22.4451,22.4451,31870.7216
2010-04-06 13:20:00,39.99,40.07,39.98,40.05,55324.87936258557,22.4451,22.49,22.4395,22.4788,55324.8794
2010-04-06 13:30:00,40.05,40.06,39.98,39.98,84165.63797553585,22.4788,22.4844,22.4395,22.4395,84165.638
2010-04-06 13:40:00,39.98,40.05,39.98,40.01,48703.84917517674,22.4395,22.4788,22.4395,22.4563,48703.8492
2010-04-06 13:50:00,40.02,40.04,39.99,40.02,53417.124901806754,22.4619,22.4732,22.4451,22.4619,53417.1249
2010-04-06 14:00:00,40.01,40.14,40.01,40.1,125126.2484569633,22.4563,22.5293,22.4563,22.5068,125126.2485
2010-04-06 14:10:00,40.1,40.14,40.09,40.14,74963.52822354394,22.5068,22.5293,22.5012,22.5293,74963.5282
2010-04-06 14:20:00,40.14,40.14,40.08,40.08,74177.98226910559,22.5293,22.5293,22.4956,22.4956,74177.9823
2010-04-06 14:30:00,40.09,40.17,40.08,40.15,198406.46392099647,22.5012,22.5461,22.4956,22.5349,198406.4639
2010-04-06 14:40:00,40.15,40.15,40.04,40.05,80237.90820334418,22.5349,22.5349,22.4732,22.4788,80237.9082
2010-04-06 14:50:00,40.05,40.05,40.01,40.05,98305.46515542587,22.4788,22.4788,22.4563,22.4788,98305.4652
2010-04-06 15:00:00,40.05,40.05,39.96,39.97,175625.6312422848,22.4788,22.4788,22.4283,22.4339,175625.6312
2010-04-06 15:10:00,39.97,39.99,39.96,39.97,102682.07833015372,22.4339,22.4451,22.4283,22.4339,102682.0783
2010-04-06 15:20:00,39.96,39.97,39.86,39.87,169565.70530804622,22.4283,22.4339,22.3721,22.3778,169565.7053
2010-04-06 15:30:00,39.86,39.97,39.86,39.94,256649.08540006733,22.3721,22.4339,22.3721,22.417,256649.0854
2010-04-06 15:40:00,39.95,39.99,39.92,39.94,287509.8193244305,22.4227,22.4451,22.4058,22.417,287509.8193
2010-04-06 15:50:00,39.95,39.97,39.9,39.94,496577.2640556615,22.4227,22.4339,22.3946,22.417,496577.2641
2010-04-07 09:30:00,39.77,39.91,39.67,39.87,203007.5187969925,22.3216,22.4002,22.2655,22.3778,203007.5188
2010-04-07 09:40:00,39.86,40.01,39.81,39.89,124004.0399506228,22.3721,22.4563,22.3441,22.389,124004.04
2010-04-07 09:50:00,39.89,39.89,39.8,39.87,92357.76007182134,22.389,22.389,22.3385,22.3778,92357.7601
2010-04-07 10:00:00,39.86,39.98,39.82,39.94,98978.79025923015,22.3721,22.4395,22.3497,22.417,98978.7903
2010-04-07 10:10:00,39.96,39.97,39.91,39.94,49489.39512961508,22.4283,22.4339,22.4002,22.417,49489.3951
2010-04-07 10:20:00,39.94,39.96,39.84,39.94,90225.56390977444,22.417,22.4283,22.3609,22.417,90225.5639
2010-04-07 10:30:00,39.93,39.93,39.84,39.84,63853.6640107732,22.4114,22.4114,22.3609,22.3609,63853.664
2010-04-07 10:40:00,39.83,39.84,39.63,39.63,148355.96453821118,22.3553,22.3609,22.2431,22.2431,148355.9645
2010-04-07 10:50:00,39.63,39.68,39.55,39.6,89215.576254068,22.2431,22.2711,22.1982,22.2262,89215.5763
2010-04-07 11:00:00,39.61,39.65,39.53,39.65,54427.11255751318,22.2318,22.2543,22.1869,22.2543,54427.1126
2010-04-07 11:10:00,39.64,39.75,39.63,39.73,47132.75726630008,22.2487,22.3104,22.2431,22.2992,47132.7573
2010-04-07 11:20:00,39.73,39.8,39.67,39.8,112108.62978341377,22.2992,22.3385,22.2655,22.3385,112108.6298
2010-04-07 11:30:00,39.8,39.81,39.7,39.71,78779.03714510155,22.3385,22.3441,22.2823,22.288,78779.0371
2010-04-07 11:40:00,39.71,39.73,39.68,39.71,56895.97127146224,22.288,22.2992,22.2711,22.288,56895.9713
2010-04-07 11:50:00,39.7,39.82,39.7,39.81,90562.22646167658,22.2823,22.3497,22.2823,22.3441,90562.2265
2010-04-07 12:00:00,39.81,39.88,39.69,39.71,335428.12254516885,22.3441,22.3834,22.2767,22.288,335428.1225
2010-04-07 12:10:00,39.72,39.76,39.7,39.71,55773.76276512176,22.2936,22.316,22.2823,22.288,55773.7628
2010-04-07 12:20:00,39.72,39.74,39.66,39.7,30524.071372461003,22.2936,22.3048,22.2599,22.2823,30524.0714
2010-04-07 12:30:00,39.69,39.72,39.65,39.72,81809.00011222085,22.2767,22.2936,22.2543,22.2936,81809.0001
2010-04-07 12:40:00,39.71,39.71,39.62,39.63,75412.41162608012,22.288,22.288,22.2374,22.2431,75412.4116
2010-04-07 12:50:00,39.63,39.72,39.6,39.72,48591.6283245427,22.2431,22.2936,22.2262,22.2936,48591.6283
2010-04-07 13:00:00,39.73,39.87,39.71,39.81,130512.8492873976,22.2992,22.3778,22.288,22.3441,130512.8493
2010-04-07 13:10:00,39.81,39.86,39.77,39.78,46347.21131186174,22.3441,22.3721,22.3216,22.3272,46347.2113
2010-04-07 13:20:00,39.77,39.87,39.77,39.85,44327.23600044888,22.3216,22.3778,22.3216,22.3665,44327.236
2010-04-07 13:30:00,39.86,39.86,39.79,39.79,14700.93143306026,22.3721,22.3721,22.3329,22.3329,14700.9314
2010-04-07 13:40:00,39.79,39.81,39.69,39.72,50836.04533722365,22.3329,22.3441,22.2767,22.2936,50836.0453
2010-04-07 13:50:00,39.73,39.76,39.7,39.72,43317.24834474245,22.2992,22.316,22.2823,22.2936,43317.2483
2010-04-07 14:00:00,39.71,39.75,39.67,39.73,56334.867018292,22.288,22.3104,22.2655,22.2992,56334.867
2010-04-07 14:10:00,39.74,39.74,39.61,39.66,80013.46650207609,22.3048,22.3048,22.2318,22.2599,80013.4665
2010-04-07 14:20:00,39.67,39.71,39.56,39.62,89215.576254068,22.2655,22.288,22.2038,22.2374,89215.5763
2010-04-07 14:30:00,39.61,39.62,39.54,39.6,73841.31971720346,22.2318,22.2374,22.1925,22.2262,73841.3197
2010-04-07 14:40:00,39.6,39.69,39.55,39.65,135562.78756592973,22.2262,22.2767,22.1982,22.2543,135562.7876
2010-04-07 14:50:00,39.65,39.66,39.52,39.54,138704.9713836831,22.2543,22.2599,22.1813,22.1925,138704.9714
2010-04-07 15:00:00,39.55,39.55,39.21,39.21,717540.1189541016,22.1982,22.1982,22.0073,22.0073,717540.119
2010-04-07 15:10:00,39.21,39.23,39.03,39.16,390079.67680395016,22.0073,22.0185,21.9063,21.9793,390079.6768
2010-04-07 15:20:00,39.17,39.25,39.1,39.25,212546.29110088653,21.9849,22.0298,21.9456,22.0298,212546.2911
2010-04-07 15:30:00,39.25,39.29,39.18,39.21,281562.11424082593,22.0298,22.0522,21.9905,22.0073,281562.1142
2010-04-07 15:40:00,39.22,39.24,39.17,39.21,399394.0074065761,22.0129,22.0242,21.9849,22.0073,399394.0074
2010-04-07 15:50:00,39.21,39.29,39.21,39.29,727639.9955111659,22.0073,22.0522,22.0073,22.0522,727639.9955
2010-04-08 09:30:00,39.15,39.32,39.07,39.31,309505.10604870383,21.9736,22.0691,21.9287,22.0634,309505.106
2010-04-08 09:40:00,39.3,39.52,39.24,39.48,151049.26495342833,22.0578,22.1813,22.0242,22.1589,151049.265
2010-04-08 09:50:00,39.48,39.55,39.43,39.48,119402.98507462686,22.1589,22.1982,22.1308,22.1589,119402.9851
2010-04-08 10:00:00,39.48,39.81,39.48,39.7,456738.86208057456,22.1589,22.3441,22.1589,22.2823,456738.8621
2010-04-08 10:10:00,39.7,39.83,39.66,39.82,167657.9508472674,22.2823,22.3553,22.2599,22.3497,167657.9508
2010-04-08 10:20:00,39.82,39.95,39.78,39.94,218269.55448322292,22.3497,22.4227,22.3272,22.417,218269.5545
2010-04-08 10:30:00,39.94,40.02,39.89,39.97,234317.1361238918,22.417,22.4619,22.389,22.4339,234317.1361
2010-04-08 10:40:00,39.97,39.98,39.89,39.97,186735.4954550556,22.4339,22.4395,22.389,22.4339,186735.4955
2010-04-08 10:50:00,39.98,40.05,39.96,40.03,79115.6996970037,22.4395,22.4788,22.4283,22.4676,79115.6997
2010-04-08 11:00:00,40.03,40.09,40.01,40.02,76983.50353495679,22.4676,22.5012,22.4563,22.4619,76983.5035
2010-04-08 11:10:00,40.03,40.03,39.92,39.95,121422.96038603972,22.4676,22.4676,22.4058,22.4227,121422.9604
2010-04-08 11:20:00,39.96,39.99,39.9,39.9,80013.46650207609,22.4283,22.4451,22.3946,22.3946,80013.4665
2010-04-08 11:30:00,39.9,39.97,39.88,39.95,48928.29087644485,22.3946,22.4339,22.3834,22.4227,48928.2909
2010-04-08 11:40:00,39.95,40.04,39.95,40.04,47918.30322073841,22.4227,22.4732,22.4227,22.4732,47918.3032
2010-04-08 11:50:00,40.04,40.05,40.0,40.05,80911.23330714846,22.4732,22.4788,22.4507,22.4788,80911.2333
2010-04-08 12:00:00,40.05,40.11,39.99,40.05,203456.40219952867,22.4788,22.5125,22.4451,22.4788,203456.4022
2010-04-08 12:10:00,40.05,40.17,40.04,40.16,88317.80944899561,22.4788,22.5461,22.4732,22.5405,88317.8094
2010-04-08 12:20:00,40.16,40.39,40.15,40.36,280215.46403321734,22.5405,22.6696,22.5349,22.6528,280215.464
2010-04-08 12:30:00,40.37,40.52,40.37,40.43,366176.635618898,22.6584,22.7426,22.6584,22.6921,366176.6356
2010-04-08 12:40:00,40.43,40.45,40.26,40.27,134328.3582089552,22.6921,22.7033,22.5967,22.6023,134328.3582
2010-04-08 12:50:00,40.26,40.32,40.25,40.3,48254.96577264056,22.5967,22.6303,22.591,22.6191,48254.9658
2010-04-08 13:00:00,40.3,40.38,40.26,40.37,67893.61463359892,22.6191,22.664,22.5967,22.6584,67893.6146
2010-04-08 13:10:00,40.38,40.39,40.34,40.38,64751.43081584558,22.664,22.6696,22.6416,22.664,64751.4308
2010-04-08 13:20:00,40.38,40.41,40.31,40.31,82033.44181348894,22.664,22.6808,22.6247,22.6247,82033.4418
2010-04-08 13:30:00,40.31,40.34,40.29,40.33,86522.27583885085,22.6247,22.6416,22.6135,22.6359,86522.2758
2010-04-08 13:40:00,40.32,40.34,40.28,40.31,91796.6558186511,22.6303,22.6416,22.6079,22.6247,91796.6558
2010-04-08 13:50:00,40.31,40.47,40.29,40.34,205027.4941084053,22.6247,22.7145,22.6135,22.6416,205027.4941
2010-04-08 14:00:00,40.35,40.36,40.31,40.32,52519.35809673437,22.6472,22.6528,22.6247,22.6303,52519.3581
2010-04-08 14:10:00,40.32,40.44,40.32,40.42,93031.08517562565,22.6303,22.6977,22.6303,22.6865,93031.0852
2010-04-08 14:20:00,40.42,40.56,40.42,40.5,177196.72315116148,22.6865,22.765,22.6865,22.7314,177196.7232
2010-04-08 14:30:00,40.51,40.58,40.47,40.51,343171.3612389181,22.737,22.7763,22.7145,22.737,343171.3612
2010-04-08 14:40:00,40.51,40.62,40.51,40.56,253843.5641342161,22.737,22.7987,22.737,22.765,253843.5641
2010-04-08 14:50:00,40.56,40.56,40.5,40.55,117607.45146448207,22.765,22.765,22.7314,22.7594,117607.4515
2010-04-08 15:00:00,40.55,40.57,40.51,40.56,178431.152508136,22.7594,22.7706,22.737,22.765,178431.1525
2010-04-08 15:10:00,40.55,40.62,40.55,40.62,103804.2868364942,22.7594,22.7987,22.7594,22.7987,103804.2868
2010-04-08 15:20:00,40.62,40.65,40.6,40.63,233868.2527213556,22.7987,22.8155,22.7875,22.8043,233868.2527
2010-04-08 15:30:00,40.63,40.63,40.56,40.57,242284.8165189092,22.8043,22.8043,22.765,22.7706,242284.8165
2010-04-08 15:40:00,40.57,40.58,40.53,40.55,354281.2254516889,22.7706,22.7763,22.7482,22.7594,354281.2255
2010-04-08 15:50:00,40.55,40.56,40.54,40.55,712826.8432274716,22.7594,22.765,22.7538,22.7594,712826.8432
2010-04-09 09:30:00,40.75,40.95,40.64,40.83,310627.3145550443,22.8717,22.9839,22.8099,22.9166,310627.3146
2010-04-09 09:40:00,40.83,40.91,40.5,40.51,184266.6367411065,22.9166,22.9615,22.7314,22.737,184266.6367
2010-04-09 09:50:00,40.51,40.61,40.43,40.47,166311.30063965885,22.737,22.7931,22.6921,22.7145,166311.3006
2010-04-09 10:00:00,40.47,40.52,40.4,40.4,150937.0441027943,22.7145,22.7426,22.6752,22.6752,150937.0441
2010-04-09 10:10:00,40.4,40.4,40.17,40.17,123442.9356974526,22.6752,22.6752,22.5461,22.5461,123442.9357
2010-04-09 10:20:00,40.18,40.26,40.12,40.18,281001.0099876557,22.5518,22.5967,22.5181,22.5518,281001.01
2010-04-09 10:30:00,40.18,40.27,40.08,40.17,152059.25260913477,22.5518,22.6023,22.4956,22.5461,152059.2526
2010-04-09 10:40:00,40.17,40.21,40.1,40.1,101559.86982381326,22.5461,22.5686,22.5068,22.5068,101559.8698
2010-04-09 10:50:00,40.1,40.15,39.97,39.99,201548.64773874983,22.5068,22.5349,22.4339,22.4451,201548.6477
2010-04-09 11:00:00,39.99,40.14,39.97,40.14,87868.92604645943,22.4451,22.5293,22.4339,22.5293,87868.926
2010-04-09 11:10:00,40.15,40.15,40.05,40.06,87756.70519582537,22.5349,22.5349,22.4788,22.4844,87756.7052
2010-04-09 11:20:00,40.06,40.29,40.05,40.29,87868.92604645943,22.4844,22.6135,22.4788,22.6135,87868.926
2010-04-09 11:30:00,40.28,40.35,40.24,40.35,83941.19627426776,22.6079,22.6472,22.5854,22.6472,83941.1963
2010-04-09 11:40:00,40.34,40.37,40.3,40.32,53304.90405117271,22.6416,22.6584,22.6191,22.6303,53304.9041
2010-04-09 11:50:00,40.32,40.41,40.3,40.36,62507.01380316463,22.6303,22.6808,22.6191,22.6528,62507.0138
2010-04-09 12:00:00,40.36,40.4,40.34,40.38,50274.94108405341,22.6528,22.6752,22.6416,22.664,50274.9411
2010-04-09 12:10:00,40.38,40.38,40.3,40.35,75187.96992481203,22.664,22.664,22.6191,22.6472,75187.9699
2010-04-09 12:20:00,40.35,40.42,40.32,40.41,62394.79295253057,22.6472,22.6865,22.6303,22.6808,62394.793
2010-04-09 12:30:00,40.42,40.45,40.4,40.42,94938.83963640445,22.6865,22.7033,22.6752,22.6865,94938.8396
2010-04-09 12:40:00,40.42,40.45,40.38,40.38,51509.37044102794,22.6865,22.7033,22.664,22.664,51509.3704
2010-04-09 12:50:00,40.38,40.41,40.34,40.4,42643.923240938166,22.664,22.6808,22.6416,22.6752,42643.9232
2010-04-09 13:00:00,40.41,40.41,40.3,40.33,67556.95208169677,22.6808,22.6808,22.6191,22.6359,67556.9521
2010-04-09 13:10:00,40.32,40.43,40.3,40.42,102120.9740769835,22.6303,22.6921,22.6191,22.6865,102120.9741
2010-04-09 13:20:00,40.43,40.47,40.39,40.44,76085.7367298844,22.6921,22.7145,22.6696,22.6977,76085.7367
2010-04-09 13:30:00,40.44,40.45,40.35,40.36,47244.97811693412,22.6977,22.7033,22.6472,22.6528,47244.9781
2010-04-09 13:40:00,40.37,40.37,40.3,40.31,51846.032992930086,22.6584,22.6584,22.6191,22.6247,51846.033
2010-04-09 13:50:00,40.3,40.3,40.16,40.2,49264.95342834698,22.6191,22.6191,22.5405,22.563,49264.9534
2010-04-09 14:00:00,40.2,40.23,40.14,40.23,52519.35809673437,22.563,22.5798,22.5293,22.5798,52519.3581
2010-04-09 14:10:00,40.23,40.31,40.22,40.29,47581.64066883627,22.5798,22.6247,22.5742,22.6135,47581.6407
2010-04-09 14:20:00,40.28,40.3,40.2,40.23,75636.85332734822,22.6079,22.6191,22.563,22.5798,75636.8533
2010-04-09 14:30:00,40.23,40.26,40.2,40.24,57569.29637526653,22.5798,22.5967,22.563,22.5854,57569.2964
2010-04-09 14:40:00,40.25,40.32,40.24,40.31,119515.2059252609,22.591,22.6303,22.5854,22.6247,119515.2059
2010-04-09 14:50:00,40.31,40.35,40.19,40.2,125575.13185949948,22.6247,22.6472,22.5574,22.563,125575.1319
2010-04-09 15:00:00,40.2,40.25,40.11,40.11,134216.13735832117,22.563,22.591,22.5125,22.5125,134216.1374
2010-04-09 15:10:00,40.11,40.13,40.09,40.12,198855.3473235327,22.5125,22.5237,22.5012,22.5181,198855.3473
2010-04-09 15:20:00,40.12,40.23,40.11,40.23,133542.81225451687,22.5181,22.5798,22.5125,22.5798,133542.8123
2010-04-09 15:30:00,40.23,40.3,40.19,40.29,176298.9563460891,22.5798,22.6191,22.5574,22.6135,176298.9563
2010-04-09 15:40:00,40.29,40.3,40.24,40.25,155538.09897879025,22.6135,22.6191,22.5854,22.591,155538.099
2010-04-09 15:50:00,40.25,40.36,40.24,40.34,346089.1033554034,22.591,22.6528,22.5854,22.6416,346089.1034
2010-04-12 09:30:00,40.6,40.74,40.49,40.64,259454.6066659185,22.7875,22.8661,22.7257,22.8099,259454.6067
2010-04-12 09:40:00,40.64,40.71,40.56,40.6,70138.03164627988,22.8099,22.8492,22.765,22.7875,70138.0316
2010-04-12 09:50:00,40.59,40.64,40.43,40.53,88093.36774772752,22.7819,22.8099,22.6921,22.7482,88093.3677
2010-04-12 10:00:00,40.5,40.62,40.5,40.56,67220.28952979464,22.7314,22.7987,22.7314,22.765,67220.2895
2010-04-12 10:10:00,40.58,40.62,40.47,40.47,49489.39512961508,22.7763,22.7987,22.7145,22.7145,49489.3951
2010-04-12 10:20:00,40.48,40.54,40.42,40.45,71035.79845135225,22.7201,22.7538,22.6865,22.7033,71035.7985
2010-04-12 10:30:00,40.46,40.46,40.33,40.34,92806.64347435754,22.7089,22.7089,22.6359,22.6416,92806.6435
2010-04-12 10:40:00,40.33,40.44,40.31,40.41,91459.99326674896,22.6359,22.6977,22.6247,22.6808,91459.9933
2010-04-12 10:50:00,40.41,40.48,40.4,40.47,40062.84367635506,22.6808,22.7201,22.6752,22.7145,40062.8437
2010-04-12 11:00:00,40.49,40.51,40.39,40.43,72045.78610705868,22.7257,22.737,22.6696,22.6921,72045.7861
2010-04-12 11:10:00,40.43,40.45,40.37,40.38,60823.70104365391,22.6921,22.7033,22.6584,22.664,60823.701
2010-04-12 11:20:00,40.38,40.38,40.32,40.33,54651.55425878128,22.664,22.664,22.6303,22.6359,54651.5543
2010-04-12 11:30:00,40.32,40.44,40.3,40.43,83043.42946919537,22.6303,22.6977,22.6191,22.6921,83043.4295
2010-04-12 11:40:00,40.43,40.44,40.39,40.41,37369.54326113792,22.6921,22.6977,22.6696,22.6808,37369.5433
2010-04-12 11:50:00,40.41,40.55,40.41,40.55,121984.06463920996,22.6808,22.7594,22.6808,22.7594,121984.0646
2010-04-12 12:00:00,40.54,40.56,40.45,40.47,65985.8601728201,22.7538,22.765,22.7033,22.7145,65985.8602
2010-04-12 12:10:00,40.47,40.47,40.4,40.4,35798.45135226125,22.7145,22.7145,22.6752,22.6752,35798.4514
2010-04-12 12:20:00,40.41,40.44,40.39,40.42,29514.08371675457,22.6808,22.6977,22.6696,22.6865,29514.0837
2010-04-12 12:30:00,40.41,40.42,40.38,40.39,30748.513073729097,22.6808,22.6865,22.664,22.6696,30748.5131
2010-04-12 12:40:00,40.39,40.47,40.38,40.43,72382.44865896083,22.6696,22.7145,22.664,22.6921,72382.4487
2010-04-12 12:50:00,40.44,40.46,40.39,40.45,51284.928739759845,22.6977,22.7089,22.6696,22.7033,51284.9287
2010-04-12 13:00:00,40.45,40.47,40.43,40.46,199865.33497923912,22.7033,22.7145,22.6921,22.7089,199865.335
2010-04-12 13:10:00,40.46,40.49,40.45,40.47,42419.48153967007,22.7089,22.7257,22.7033,22.7145,42419.4815
2010-04-12 13:20:00,40.47,40.48,40.43,40.44,32544.04668387386,22.7145,22.7201,22.6921,22.6977,32544.0467
2010-04-12 13:30:00,40.44,40.46,40.41,40.46,53080.46234990461,22.6977,22.7089,22.6808,22.7089,53080.4623
2010-04-12 13:40:00,40.46,40.46,40.39,40.44,49601.61598024913,22.7089,22.7089,22.6696,22.6977,49601.616
2010-04-12 13:50:00,40.46,40.48,40.43,40.44,52856.02064863651,22.7089,22.7201,22.6921,22.6977,52856.0206
2010-04-12 14:00:00,40.44,40.49,40.42,40.46,54427.11255751318,22.6977,22.7257,22.6865,22.7089,54427.1126
2010-04-12 14:10:00,40.46,40.53,40.46,40.47,50499.38278532151,22.7089,22.7482,22.7089,22.7145,50499.3828
2010-04-12 14:20:00,40.47,40.57,40.47,40.54,66546.96442599034,22.7145,22.7706,22.7145,22.7538,66546.9644
2010-04-12 14:30:00,40.54,40.55,40.52,40.55,73953.5405678375,22.7538,22.7594,22.7426,22.7594,73953.5406
2010-04-12 14:40:00,40.55,40.55,40.48,40.55,93031.08517562565,22.7594,22.7594,22.7201,22.7594,93031.0852
2010-04-12 14:50:00,40.54,40.58,40.52,40.52,88654.47200089776,22.7538,22.7763,22.7426,22.7426,88654.472
2010-04-12 15:00:00,40.52,40.56,40.49,40.53,101559.86982381326,22.7426,22.765,22.7257,22.7482,101559.8698
2010-04-12 15:10:00,40.53,40.55,40.48,40.55,131410.61609246998,22.7482,22.7594,22.7201,22.7594,131410.6161
2010-04-12 15:20:00,40.55,40.57,40.47,40.54,186398.8329031534,22.7594,22.7706,22.7145,22.7538,186398.8329
2010-04-12 15:30:00,40.54,40.58,40.49,40.58,172146.78487262933,22.7538,22.7763,22.7257,22.7763,172146.7849
2010-04-12 15:40:00,40.58,40.59,40.52,40.55,366962.1815733363,22.7763,22.7819,22.7426,22.7594,366962.1816
2010-04-12 15:50:00,40.55,40.69,40.52,40.66,594994.9500617214,22.7594,22.838,22.7426,22.8212,594994.9501
2010-04-13 09:30:00,40.49,40.5,40.23,40.27,148243.74368757714,22.7257,22.7314,22.5798,22.6023,148243.7437
2010-04-13 09:40:00,40.27,40.34,40.25,40.31,77544.60778812703,22.6023,22.6416,22.591,22.6247,77544.6078
2010-04-13 09:50:00,40.31,40.44,40.23,40.26,79340.1413982718,22.6247,22.6977,22.5798,22.5967,79340.1414
2010-04-13 10:00:00,40.26,40.3,40.15,40.19,63404.78060823701,22.5967,22.6191,22.5349,22.5574,63404.7806
2010-04-13 10:10:00,40.19,40.36,40.18,40.28,63180.33890696892,22.5574,22.6528,22.5518,22.6079,63180.3389
2010-04-13 10:20:00,40.26,40.26,40.01,40.01,110425.31702390304,22.5967,22.5967,22.4563,22.4563,110425.317
2010-04-13 10:30:00,40.01,40.1,39.94,39.97,122432.94804174616,22.4563,22.5068,22.417,22.4339,122432.948
2010-04-13 10:40:00,39.98,40.14,39.97,40.09,99764.33621366847,22.4395,22.5293,22.4339,22.5012,99764.3362
2010-04-13 10:50:00,40.09,40.11,40.06,40.06,70699.13589945012,22.5012,22.5125,22.4844,22.4844,70699.1359
2010-04-13 11:00:00,40.07,40.1,40.0,40.05,64526.98911457748,22.49,22.5068,22.4507,22.4788,64526.9891
2010-04-13 11:10:00,40.04,40.06,39.99,40.05,47918.30322073841,22.4732,22.4844,22.4451,22.4788,47918.3032
2010-04-13 11:20:00,40.05,40.1,40.04,40.1,42531.70239030412,22.4788,22.5068,22.4732,22.5068,42531.7024
2010-04-13 11:30:00,40.1,40.15,40.06,40.06,58467.0631803389,22.5068,22.5349,22.4844,22.4844,58467.0632
2010-04-13 11:40:00,40.06,40.08,39.99,40.04,48928.29087644485,22.4844,22.4956,22.4451,22.4732,48928.2909
2010-04-13 11:50:00,40.05,40.1,40.05,40.07,53304.90405117271,22.4788,22.5068,22.4788,22.49,53304.9041
2010-04-13 12:00:00,40.06,40.07,40.03,40.04,42307.26068903602,22.4844,22.49,22.4676,22.4732,42307.2607
2010-04-13 12:10:00,40.04,40.19,40.04,40.18,84951.18392997418,22.4732,22.5574,22.4732,22.5518,84951.1839
2010-04-13 12:20:00,40.19,40.23,40.19,40.22,45561.66535742341,22.5574,22.5798,22.5574,22.5742,45561.6654
2010-04-13 12:30:00,40.21,40.23,40.18,40.21,29850.74626865672,22.5686,22.5798,22.5518,22.5686,29850.7463
2010-04-13 12:40:00,40.19,40.28,40.19,40.24,71709.12355515655,22.5574,22.6079,22.5574,22.5854,71709.1236
2010-04-13 12:50:00,40.24,40.28,40.22,40.25,35910.67220289529,22.5854,22.6079,22.5742,22.591,35910.6722
2010-04-13 13:00:00,40.25,40.29,40.24,40.29,47244.97811693412,22.591,22.6135,22.5854,22.6135,47244.9781
2010-04-13 13:10:00,40.3,40.32,40.25,40.27,34339.580294018626,22.6191,22.6303,22.591,22.6023,34339.5803
2010-04-13 13:20:00,40.27,40.27,40.22,40.25,32992.93008641005,22.6023,22.6023,22.5742,22.591,32992.9301
2010-04-13 13:30:00,40.24,40.32,40.22,40.31,18179.777802715744,22.5854,22.6303,22.5742,22.6247,18179.7778
2010-04-13 13:40:00,40.32,40.37,40.21,40.29,54875.995960049375,22.6303,22.6584,22.5686,22.6135,54875.996
2010-04-13 13:50:00,40.28,40.36,40.28,40.33,27045.22500280552,22.6079,22.6528,22.6079,22.6359,27045.225
2010-04-13 14:00:00,40.32,40.34,40.27,40.28,31197.396476265287,22.6303,22.6416,22.6023,22.6079,31197.3965
2010-04-13 14:10:00,40.28,40.3,40.24,40.3,42419.48153967007,22.6079,22.6191,22.5854,22.6191,42419.4815
2010-04-13 14:20:00,40.3,40.33,40.28,40.29,36022.89305352934,22.6191,22.6359,22.6079,22.6135,36022.8931
2010-04-13 14:30:00,40.28,40.37,40.28,40.33,51172.7078891258,22.6079,22.6584,22.6079,22.6359,51172.7079
2010-04-13 14:40:00,40.33,40.37,40.31,40.33,54090.45000561104,22.6359,22.6584,22.6247,22.6359,54090.45
2010-04-13 14:50:00,40.34,40.39,40.31,40.32,71933.56525642464,22.6416,22.6696,22.6247,22.6303,71933.5653
2010-04-13 15:00:00,40.31,40.38,40.3,40.35,78779.03714510155,22.6247,22.664,22.6191,22.6472,78779.0371
2010-04-13 15:10:00,40.35,40.47,40.34,40.46,108068.67916058804,22.6472,22.7145,22.6416,22.7089,108068.6792
2010-04-13 15:20:00,40.46,40.54,40.42,40.51,126136.23611266972,22.7089,22.7538,22.6865,22.737,126136.2361
2010-04-13 15:30:00,40.52,40.55,40.48,40.52,116148.58040623947,22.7426,22.7594,22.7201,22.7426,116148.5804
2010-04-13 15:40:00,40.52,40.57,40.5,40.55,173605.65593087196,22.7426,22.7706,22.7314,22.7594,173605.6559
2010-04-13 15:50:00,40.55,40.55,40.44,40.51,271911.12108629785,22.7594,22.7594,22.6977,22.737,271911.1211
2010-04-14 09:30:00,40.32,40.68,40.32,40.57,185501.066098081,22.6303,22.8324,22.6303,22.7706,185501.0661
2010-04-14 09:40:00,40.58,40.68,40.49,40.65,108854.22511502636,22.7763,22.8324,22.7257,22.8155,108854.2251
2010-04-14 09:50:00,40.66,40.69,40.57,40.64,47132.75726630008,22.8212,22.838,22.7706,22.8099,47132.7573
2010-04-14 10:00:00,40.65,40.71,40.6,40.71,62058.13040062843,22.8155,22.8492,22.7875,22.8492,62058.1304
2010-04-14 10:10:00,40.71,40.71,40.58,40.63,62282.57210189653,22.8492,22.8492,22.7763,22.8043,62282.5721
2010-04-14 10:20:00,40.62,40.75,40.61,40.73,47581.64066883627,22.7987,22.8717,22.7931,22.8604,47581.6407
2010-04-14 10:30:00,40.73,40.81,40.73,40.77,83043.42946919537,22.8604,22.9054,22.8604,22.8829,83043.4295
2010-04-14 10:40:00,40.77,40.81,40.72,40.79,84277.8588261699,22.8829,22.9054,22.8548,22.8941,84277.8588
2010-04-14 10:50:00,40.8,40.88,40.78,40.86,70025.81079564583,22.8997,22.9446,22.8885,22.9334,70025.8108
2010-04-14 11:00:00,40.87,40.95,40.86,40.94,138256.08798114688,22.939,22.9839,22.9334,22.9783,138256.088
2010-04-14 11:10:00,40.94,41.04,40.94,40.98,171473.45976882504,22.9783,23.0344,22.9783,23.0008,171473.4598
2010-04-14 11:20:00,40.98,41.12,40.96,41.12,97295.47749971945,23.0008,23.0793,22.9895,23.0793,97295.4775
2010-04-14 11:30:00,41.12,41.15,41.1,41.14,85287.84648187633,23.0793,23.0962,23.0681,23.0906,85287.8465
2010-04-14 11:40:00,41.15,41.17,41.09,41.1,73392.43631466725,23.0962,23.1074,23.0625,23.0681,73392.4363
2010-04-14 11:50:00,41.09,41.09,41.02,41.07,61945.90954999439,23.0625,23.0625,23.0232,23.0513,61945.9095
2010-04-14 12:00:00,41.07,41.18,41.06,41.18,75749.07417798227,23.0513,23.113,23.0457,23.113,75749.0742
2010-04-14 12:10:00,41.18,41.28,41.17,41.24,122881.83144428236,23.113,23.1691,23.1074,23.1467,122881.8314
2010-04-14 12:20:00,41.25,41.33,41.24,41.33,124565.14420379304,23.1523,23.1972,23.1467,23.1972,124565.1442
2010-04-14 12:30:00,41.34,41.45,41.33,41.34,233868.2527213556,23.2028,23.2646,23.1972,23.2028,233868.2527
2010-04-14 12:40:00,41.34,41.34,41.28,41.29,91011.10986421276,23.2028,23.2028,23.1691,23.1748,91011.1099
2010-04-14 12:50:00,41.3,41.34,41.25,41.33,63741.44316013915,23.1804,23.2028,23.1523,23.1972,63741.4432
2010-04-14 13:00:00,41.33,41.36,41.27,41.27,65649.19762091797,23.1972,23.214,23.1635,23.1635,65649.1976
2010-04-14 13:10:00,41.28,41.33,41.28,41.31,47806.08237010436,23.1691,23.1972,23.1691,23.186,47806.0824
2010-04-14 13:20:00,41.31,41.35,41.28,41.35,39052.85602064864,23.186,23.2084,23.1691,23.2084,39052.856
2010-04-14 13:30:00,41.34,41.48,41.34,41.35,220065.08809336773,23.2028,23.2814,23.2028,23.2084,220065.0881
2010-04-14 13:40:00,41.35,41.36,41.28,41.3,60823.70104365391,23.2084,23.214,23.1691,23.1804,60823.701
2010-04-14 13:50:00,41.29,41.33,41.25,41.28,47132.75726630008,23.1748,23.1972,23.1523,23.1691,47132.7573
2010-04-14 14:00:00,41.28,41.34,41.27,41.3,54202.67085624509,23.1691,23.2028,23.1635,23.1804,54202.6709
2010-04-14 14:10:00,41.3,41.33,41.28,41.3,61497.02614745819,23.1804,23.1972,23.1691,23.1804,61497.0261
2010-04-14 14:20:00,41.3,41.39,41.28,41.38,89440.0179553361,23.1804,23.2309,23.1691,23.2253,89440.018
2010-04-14 14:30:00,41.39,41.41,41.34,41.36,85848.95073504657,23.2309,23.2421,23.2028,23.214,85848.9507
2010-04-14 14:40:00,41.35,41.36,41.32,41.34,51172.7078891258,23.2084,23.214,23.1916,23.2028,51172.7079
2010-04-14 14:50:00,41.35,41.36,41.3,41.35,106609.8081023454,23.2084,23.214,23.1804,23.2084,106609.8081
2010-04-14 15:00:00,41.35,41.35,41.26,41.3,165076.87128268433,23.2084,23.2084,23.1579,23.1804,165076.8713
2010-04-14 15:10:00,41.3,41.35,41.28,41.3,146897.09347996858,23.1804,23.2084,23.1691,23.1804,146897.0935
2010-04-14 15:20:00,41.3,41.36,41.3,41.36,184827.7409942768,23.1804,23.214,23.1804,23.214,184827.741
2010-04-14 15:30:00,41.36,41.38,41.33,41.35,209628.54898440128,23.214,23.2253,23.1972,23.2084,209628.549
2010-04-14 15:40:00,41.35,41.37,41.31,41.35,286275.38996745594,23.2084,23.2197,23.186,23.2084,286275.39
2010-04-14 15:50:00,41.36,41.37,41.31,41.34,785994.8378408708,23.214,23.2197,23.186,23.2028,785994.8378
2010-04-15 09:30:00,40.55,40.92,40.53,40.78,333071.48468185385,22.7594,22.9671,22.7482,22.8885,333071.4847
2010-04-15 09:40:00,40.79,40.87,40.78,40.8,113343.05914038829,22.8941,22.939,22.8885,22.8997,113343.0591
2010-04-15 09:50:00,40.8,40.8,40.68,40.69,98417.68600605991,22.8997,22.8997,22.8324,22.838,98417.686
2010-04-15 10:00:00,40.7,40.7,40.57,40.59,134328.3582089552,22.8436,22.8436,22.7706,22.7819,134328.3582
2010-04-15 10:10:00,40.58,40.68,40.55,40.61,102345.4157782516,22.7763,22.8324,22.7594,22.7931,102345.4158
2010-04-15 10:20:00,40.61,40.65,40.58,40.62,105712.04129727304,22.7931,22.8155,22.7763,22.7987,105712.0413
2010-04-15 10:30:00,40.62,40.82,40.62,40.82,176186.73549545504,22.7987,22.911,22.7987,22.911,176186.7355
2010-04-15 10:40:00,40.81,40.95,40.79,40.91,134777.2416114914,22.9054,22.9839,22.8941,22.9615,134777.2416
2010-04-15 10:50:00,40.92,41.02,40.89,40.98,131522.83694310402,22.9671,23.0232,22.9503,23.0008,131522.8369
2010-04-15 11:00:00,40.97,41.11,40.95,41.09,99988.7779149366,22.9952,23.0737,22.9839,23.0625,99988.7779
2010-04-15 11:10:00,41.08,41.08,41.0,41.02,78554.59544383346,23.0569,23.0569,23.012,23.0232,78554.5954
2010-04-15 11:20:00,41.0,41.12,40.97,41.08,108517.56256312424,23.012,23.0793,22.9952,23.0569,108517.5626
2010-04-15 11:30:00,41.08,41.2,41.03,41.16,121198.51868477162,23.0569,23.1242,23.0288,23.1018,121198.5187
2010-04-15 11:40:00,41.16,41.16,41.0,41.08,128492.87397598474,23.1018,23.1018,23.012,23.0569,128492.874
2010-04-15 11:50:00,41.08,41.12,41.03,41.12,75973.51587925036,23.0569,23.0793,23.0288,23.0793,75973.5159
2010-04-15 12:00:00,41.12,41.12,41.0,41.04,51621.59129166199,23.0793,23.0793,23.012,23.0344,51621.5913
2010-04-15 12:10:00,41.03,41.08,40.99,41.07,62843.67635506677,23.0288,23.0569,23.0064,23.0513,62843.6764
2010-04-15 12:20:00,41.07,41.12,40.97,40.97,83604.53372236561,23.0513,23.0793,22.9952,22.9952,83604.5337
2010-04-15 12:30:00,40.97,41.01,40.92,40.98,58579.28403097295,22.9952,23.0176,22.9671,23.0008,58579.284
2010-04-15 12:40:00,40.98,41.02,40.97,40.99,72494.66950959488,23.0008,23.0232,22.9952,23.0064,72494.6695
2010-04-15 12:50:00,40.99,41.01,40.97,40.99,54988.21681068342,23.0064,23.0176,22.9952,23.0064,54988.2168
2010-04-15 13:00:00,40.99,41.03,40.96,41.02,51846.032992930086,23.0064,23.0288,22.9895,23.0232,51846.033
2010-04-15 13:10:00,41.03,41.11,41.03,41.1,69240.26484120749,23.0288,23.0737,23.0288,23.0681,69240.2648
2010-04-15 13:20:00,41.09,41.25,41.09,41.2,76197.95758051846,23.0625,23.1523,23.0625,23.1242,76197.9576
2010-04-15 13:30:00,41.2,41.24,41.18,41.23,28952.97946358433,23.1242,23.1467,23.113,23.1411,28952.9795
2010-04-15 13:40:00,41.23,41.28,41.2,41.2,36696.21815733363,23.1411,23.1691,23.1242,23.1242,36696.2182
2010-04-15 13:50:00,41.2,41.23,41.18,41.2,29177.42116485243,23.1242,23.1411,23.113,23.1242,29177.4212
2010-04-15 14:00:00,41.2,41.27,41.2,41.2,47132.75726630008,23.1242,23.1635,23.1242,23.1242,47132.7573
2010-04-15 14:10:00,41.2,41.2,41.15,41.19,47244.97811693412,23.1242,23.1242,23.0962,23.1186,47244.9781
2010-04-15 14:20:00,41.19,41.24,41.19,41.2,32319.604982605768,23.1186,23.1467,23.1186,23.1242,32319.605
2010-04-15 14:30:00,41.2,41.23,41.11,41.12,53866.00830434294,23.1242,23.1411,23.0737,23.0793,53866.0083
2010-04-15 14:40:00,41.14,41.2,41.12,41.18,69576.92739310964,23.0906,23.1242,23.0793,23.113,69576.9274
2010-04-15 14:50:00,41.18,41.25,41.17,41.25,42082.818987767925,23.113,23.1523,23.1074,23.1523,42082.819
2010-04-15 15:00:00,41.25,41.25,41.16,41.21,74514.64482100774,23.1523,23.1523,23.1018,23.1299,74514.6448
2010-04-15 15:10:00,41.21,41.21,41.12,41.21,72494.66950959488,23.1299,23.1299,23.0793,23.1299,72494.6695
2010-04-15 15:20:00,41.21,41.21,41.13,41.14,83043.42946919537,23.1299,23.1299,23.085,23.0906,83043.4295
2010-04-15 15:30:00,41.15,41.16,41.08,41.14,152957.01941420714,23.0962,23.1018,23.0569,23.0906,152957.0194
2010-04-15 15:40:00,41.14,41.2,41.07,41.2,259454.6066659185,23.0906,23.1242,23.0513,23.1242,259454.6067
2010-04-15 15:50:00,41.2,41.25,41.18,41.25,330265.9634160027,23.1242,23.1523,23.113,23.1523,330265.9634
2010-04-16 09:30:00,40.99,41.25,40.99,41.18,704746.9419818202,23.0064,23.1523,23.0064,23.113,704746.942
2010-04-16 09:40:00,41.16,41.22,41.05,41.05,90225.56390977444,23.1018,23.1355,23.0401,23.0401,90225.5639
2010-04-16 09:50:00,41.06,41.1,40.87,40.87,108966.44596566042,23.0457,23.0681,22.939,22.939,108966.446
2010-04-16 10:00:00,40.87,41.05,40.87,41.01,88542.25115026372,22.939,23.0401,22.939,23.0176,88542.2512
2010-04-16 10:10:00,41.01,41.15,40.94,41.12,72719.11121086297,23.0176,23.0962,22.9783,23.0793,72719.1112
2010-04-16 10:20:00,41.15,41.16,41.08,41.1,42643.923240938166,23.0962,23.1018,23.0569,23.0681,42643.9232
2010-04-16 10:30:00,41.1,41.2,40.64,40.64,167994.61339916955,23.0681,23.1242,22.8099,22.8099,167994.6134
2010-04-16 10:40:00,40.64,41.04,40.63,40.81,168331.2759510717,22.8099,23.0344,22.8043,22.9054,168331.276
2010-04-16 10:50:00,40.8,40.83,40.42,40.72,223431.7136123892,22.8997,22.9166,22.6865,22.8548,223431.7136
2010-04-16 11:00:00,40.7,40.71,40.55,40.57,150600.38155089214,22.8436,22.8492,22.7594,22.7706,150600.3816
2010-04-16 11:10:00,40.59,40.62,39.92,39.95,412636.06778139377,22.7819,22.7987,22.4058,22.4227,412636.0678
2010-04-16 11:20:00,39.95,40.54,39.95,40.46,447087.8689260464,22.4227,22.7538,22.4227,22.7089,447087.8689
2010-04-16 11:30:00,40.46,40.87,40.46,40.66,744585.3439569072,22.7089,22.939,22.7089,22.8212,744585.344
2010-04-16 11:40:00,40.65,40.71,40.32,40.33,247783.63819997755,22.8155,22.8492,22.6303,22.6359,247783.6382
2010-04-16 11:50:00,40.33,40.45,40.32,40.37,369992.1445404556,22.6359,22.7033,22.6303,22.6584,369992.1445
2010-04-16 12:00:00,40.37,40.38,40.13,40.24,192795.4213892941,22.6584,22.664,22.5237,22.5854,192795.4214
2010-04-16 12:10:00,40.25,40.29,40.03,40.03,122657.38974301424,22.591,22.6135,22.4676,22.4676,122657.3897
2010-04-16 12:20:00,40.03,40.18,40.0,40.16,56783.75042082819,22.4676,22.5518,22.4507,22.5405,56783.7504
2010-04-16 12:30:00,40.17,40.21,39.9,39.93,133206.14970261473,22.5461,22.5686,22.3946,22.4114,133206.1497
2010-04-16 12:40:00,39.91,40.17,39.88,40.03,88766.69285153181,22.4002,22.5461,22.3834,22.4676,88766.6929
2010-04-16 12:50:00,40.03,40.19,39.98,40.17,90001.12220850633,22.4676,22.5574,22.4395,22.5461,90001.1222
2010-04-16 13:00:00,40.16,40.28,40.14,40.23,140949.38839636403,22.5405,22.6079,22.5293,22.5798,140949.3884
2010-04-16 13:10:00,40.23,40.34,40.14,40.19,92806.64347435754,22.5798,22.6416,22.5293,22.5574,92806.6435
2010-04-16 13:20:00,40.2,40.3,40.2,40.23,61160.36359555605,22.563,22.6191,22.563,22.5798,61160.3636
2010-04-16 13:30:00,40.24,40.29,40.18,40.29,73841.31971720346,22.5854,22.6135,22.5518,22.6135,73841.3197
2010-04-16 13:40:00,40.3,40.38,40.3,40.35,170687.9138143867,22.6191,22.664,22.6191,22.6472,170687.9138
2010-04-16 13:50:00,40.35,40.43,40.32,40.43,197957.5805184603,22.6472,22.6921,22.6303,22.6921,197957.5805
2010-04-16 14:00:00,40.42,40.68,40.41,40.67,172595.66827516552,22.6865,22.8324,22.6808,22.8268,172595.6683
2010-04-16 14:10:00,40.68,41.0,40.6,40.86,289193.1320839412,22.8324,23.012,22.7875,22.9334,289193.1321
2010-04-16 14:20:00,40.86,40.95,40.78,40.91,141510.49264953428,22.9334,22.9839,22.8885,22.9615,141510.4926
2010-04-16 14:30:00,40.91,40.95,40.78,40.78,110088.6544720009,22.9615,22.9839,22.8885,22.8885,110088.6545
2010-04-16 14:40:00,40.79,40.81,40.64,40.65,103579.84513522612,22.8941,22.9054,22.8099,22.8155,103579.8451
2010-04-16 14:50:00,40.66,40.71,40.63,40.65,161261.3623611267,22.8212,22.8492,22.8043,22.8155,161261.3624
2010-04-16 15:00:00,40.66,40.74,40.62,40.71,246885.8713949052,22.8212,22.8661,22.7987,22.8492,246885.8714
2010-04-16 15:10:00,40.71,40.73,40.51,40.55,132869.4871507126,22.8492,22.8604,22.737,22.7594,132869.4872
2010-04-16 15:20:00,40.55,40.63,40.5,40.62,119739.647626529,22.7594,22.8043,22.7314,22.7987,119739.6476
2010-04-16 15:30:00,40.62,40.66,40.54,40.63,179104.4776119403,22.7987,22.8212,22.7538,22.8043,179104.4776
2010-04-16 15:40:00,40.63,40.79,40.57,40.63,277746.6053192683,22.8043,22.8941,22.7706,22.8043,277746.6053
2010-04-16 15:50:00,40.64,40.67,40.43,40.46,689821.5688474919,22.8099,22.8268,22.6921,22.7089,689821.5688
2010-04-19 09:30:00,40.07,40.63,39.99,40.38,264728.98664571875,22.49,22.8043,22.4451,22.664,264728.9866
2010-04-19 09:40:00,40.35,40.38,40.05,40.13,218157.3336325889,22.6472,22.664,22.4788,22.5237,218157.3336
2010-04-19 09:50:00,40.13,40.45,40.13,40.4,498933.9019189765,22.5237,22.7033,22.5237,22.6752,498933.9019
2010-04-19 10:00:00,40.4,40.63,40.4,40.63,197172.034564022,22.6752,22.8043,22.6752,22.8043,197172.0346
2010-04-19 10:10:00,40.62,40.68,40.51,40.59,166647.963191561,22.7987,22.8324,22.737,22.7819,166647.9632
2010-04-19 10:20:00,40.58,40.81,40.58,40.79,99203.23196049826,22.7763,22.9054,22.7763,22.8941,99203.232
2010-04-19 10:30:00,40.78,40.79,40.6,40.67,123779.59824935472,22.8885,22.8941,22.7875,22.8268,123779.5982
2010-04-19 10:40:00,40.67,40.76,40.65,40.67,90225.56390977444,22.8268,22.8773,22.8155,22.8268,90225.5639
2010-04-19 10:50:00,40.68,40.78,40.65,40.75,153069.2402648412,22.8324,22.8885,22.8155,22.8717,153069.2403
2010-04-19 11:00:00,40.76,40.79,40.61,40.62,85736.72988441252,22.8773,22.8941,22.7931,22.7987,85736.7299
2010-04-19 11:10:00,40.62,40.65,40.55,40.63,83155.65031982942,22.7987,22.8155,22.7594,22.8043,83155.6503
2010-04-19 11:20:00,40.63,40.7,40.55,40.63,53641.56660307485,22.8043,22.8436,22.7594,22.8043,53641.5666
2010-04-19 11:30:00,40.63,40.66,40.4,40.4,80350.12905397822,22.8043,22.8212,22.6752,22.6752,80350.1291
2010-04-19 11:40:00,40.41,40.51,40.35,40.4,107507.5749074178,22.6808,22.737,22.6472,22.6752,107507.5749
2010-04-19 11:50:00,40.4,40.42,40.27,40.42,119402.98507462686,22.6752,22.6865,22.6023,22.6865,119402.9851
2010-04-19 12:00:00,40.42,40.47,40.3,40.32,137694.98372797665,22.6865,22.7145,22.6191,22.6303,137694.9837
2010-04-19 12:10:00,40.33,40.42,40.27,40.37,98193.24430479182,22.6359,22.6865,22.6023,22.6584,98193.2443
2010-04-19 12:20:00,40.37,40.39,40.3,40.3,80686.79160588037,22.6584,22.6696,22.6191,22.6191,80686.7916
2010-04-19 12:30:00,40.31,40.38,40.29,40.35,49264.95342834698,22.6247,22.664,22.6135,22.6472,49264.9534
2010-04-19 12:40:00,40.36,40.54,40.35,40.5,82706.76691729322,22.6528,22.7538,22.6472,22.7314,82706.7669
2010-04-19 12:50:00,40.49,40.58,40.49,40.54,45786.1070586915,22.7257,22.7763,22.7257,22.7538,45786.1071
2010-04-19 13:00:00,40.55,40.59,40.47,40.55,52519.35809673437,22.7594,22.7819,22.7145,22.7594,52519.3581
2010-04-19 13:10:00,40.55,40.59,40.5,40.54,45673.886208057454,22.7594,22.7819,22.7314,22.7538,45673.8862
2010-04-19 13:20:00,40.54,40.63,40.52,40.63,66434.7435753563,22.7538,22.8043,22.7426,22.8043,66434.7436
2010-04-19 13:30:00,40.63,40.64,40.55,40.61,89552.23880597015,22.8043,22.8099,22.7594,22.7931,89552.2388
2010-04-19 13:40:00,40.61,40.67,40.52,40.52,90674.44731231064,22.7931,22.8268,22.7426,22.7426,90674.4473
2010-04-19 13:50:00,40.52,40.52,40.32,40.36,83492.31287173157,22.7426,22.7426,22.6303,22.6528,83492.3129
2010-04-19 14:00:00,40.35,40.44,40.31,40.4,115699.69700370327,22.6472,22.6977,22.6247,22.6752,115699.697
2010-04-19 14:10:00,40.4,40.56,40.4,40.53,73953.5405678375,22.6752,22.765,22.6752,22.7482,73953.5406
2010-04-19 14:20:00,40.52,40.71,40.51,40.7,154415.89047244977,22.7426,22.8492,22.737,22.8436,154415.8905
2010-04-19 14:30:00,40.69,40.83,40.66,40.76,120861.85613286948,22.838,22.9166,22.8212,22.8773,120861.8561
2010-04-19 14:40:00,40.76,40.85,40.68,40.72,119402.98507462686,22.8773,22.9278,22.8324,22.8548,119402.9851
2010-04-19 14:50:00,40.72,40.83,40.7,40.8,97519.91920098754,22.8548,22.9166,22.8436,22.8997,97519.9192
2010-04-19 15:00:00,40.8,40.9,40.78,40.79,113343.05914038829,22.8997,22.9559,22.8885,22.8941,113343.0591
2010-04-19 15:10:00,40.79,40.83,40.69,40.69,107619.79575805184,22.8941,22.9166,22.838,22.838,107619.7958
2010-04-19 15:20:00,40.68,40.92,40.68,40.86,267646.728762204,22.8324,22.9671,22.8324,22.9334,267646.7288
2010-04-19 15:30:00,40.87,40.89,40.76,40.86,284479.8563573112,22.939,22.9503,22.8773,22.9334,284479.8564
2010-04-19 15:40:00,40.85,40.98,40.8,40.96,302884.075861295,22.9278,23.0008,22.8997,22.9895,302884.0759
2010-04-19 15:50:00,40.96,41.0,40.9,40.97,431489.1706879138,22.9895,23.012,22.9559,22.9952,431489.1707
2010-04-20 09:30:00,41.24,41.47,41.1,41.36,212658.51195152057,23.1467,23.2758,23.0681,23.214,212658.512
2010-04-20 09:40:00,41.33,41.36,41.1,41.2,103916.50768712828,23.1972,23.214,23.0681,23.1242,103916.5077
2010-04-20 09:50:00,41.2,41.33,41.11,41.27,107507.5749074178,23.1242,23.1972,23.0737,23.1635,107507.5749
2010-04-20 10:00:00,41.26,41.45,41.24,41.3,92245.5392211873,23.1579,23.2646,23.1467,23.1804,92245.5392
2010-04-20 10:10:00,41.3,41.3,41.05,41.07,131410.61609246998,23.1804,23.1804,23.0401,23.0513,131410.6161
2010-04-20 10:20:00,41.07,41.13,41.0,41.11,140163.8424419257,23.0513,23.085,23.012,23.0737,140163.8424
2010-04-20 10:30:00,41.11,41.15,41.0,41.14,99539.8945124004,23.0737,23.0962,23.012,23.0906,99539.8945
2010-04-20 10:40:00,41.13,41.28,41.12,41.28,57120.41297273033,23.085,23.1691,23.0793,23.1691,57120.413
2010-04-20 10:50:00,41.27,41.33,41.24,41.31,76983.50353495679,23.1635,23.1972,23.1467,23.186,76983.5035
2010-04-20 11:00:00,41.3,41.4,41.3,41.34,101110.98642127706,23.1804,23.2365,23.1804,23.2028,101110.9864
2010-04-20 11:10:00,41.34,41.4,41.3,41.4,98642.12770732802,23.2028,23.2365,23.1804,23.2365,98642.1277
2010-04-20 11:20:00,41.4,41.55,41.38,41.55,87195.60094265515,23.2365,23.3207,23.2253,23.3207,87195.6009
2010-04-20 11:30:00,41.55,41.61,41.54,41.59,98529.90685669395,23.3207,23.3544,23.3151,23.3431,98529.9069
2010-04-20 11:40:00,41.59,41.6,41.53,41.53,55549.32106385366,23.3431,23.3488,23.3095,23.3095,55549.3211
2010-04-20 11:50:00,41.53,41.58,41.45,41.55,67556.95208169677,23.3095,23.3375,23.2646,23.3207,67556.9521
2010-04-20 12:00:00,41.56,41.72,41.55,41.72,143306.02625967903,23.3263,23.4161,23.3207,23.4161,143306.0263
2010-04-20 12:10:00,41.72,41.78,41.68,41.7,90786.66816294468,23.4161,23.4498,23.3937,23.4049,90786.6682
2010-04-20 12:20:00,41.7,41.77,41.65,41.68,97071.03579845135,23.4049,23.4442,23.3768,23.3937,97071.0358
2010-04-20 12:30:00,41.67,41.77,41.67,41.74,58130.40062843676,23.388,23.4442,23.388,23.4273,58130.4006
2010-04-20 12:40:00,41.75,41.77,41.64,41.64,40511.72707889126,23.4329,23.4442,23.3712,23.3712,40511.7271
2010-04-20 12:50:00,41.65,41.69,41.64,41.67,61497.02614745819,23.3768,23.3993,23.3712,23.388,61497.0261
2010-04-20 13:00:00,41.67,41.75,41.61,41.62,87981.14689709348,23.388,23.4329,23.3544,23.36,87981.1469
2010-04-20 13:10:00,41.63,41.63,41.55,41.58,49489.39512961508,23.3656,23.3656,23.3207,23.3375,49489.3951
2010-04-20 13:20:00,41.58,41.61,41.57,41.59,29850.74626865672,23.3375,23.3544,23.3319,23.3431,29850.7463
2010-04-20 13:30:00,41.59,41.59,41.51,41.57,54988.21681068342,23.3431,23.3431,23.2982,23.3319,54988.2168
2010-04-20 13:40:00,41.57,41.6,41.55,41.55,64190.32656267534,23.3319,23.3488,23.3207,23.3207,64190.3266
2010-04-20 13:50:00,41.56,41.61,41.52,41.52,68566.93973740321,23.3263,23.3544,23.3039,23.3039,68566.9397
2010-04-20 14:00:00,41.53,41.56,41.44,41.47,95612.16474020873,23.3095,23.3263,23.2589,23.2758,95612.1647
2010-04-20 14:10:00,41.47,41.55,41.45,41.55,45561.66535742341,23.2758,23.3207,23.2646,23.3207,45561.6654
2010-04-20 14:20:00,41.55,41.64,41.54,41.57,71596.9027045225,23.3207,23.3712,23.3151,23.3319,71596.9027
2010-04-20 14:30:00,41.57,41.62,41.53,41.61,59701.49253731343,23.3319,23.36,23.3095,23.3544,59701.4925
2010-04-20 14:40:00,41.61,41.66,41.58,41.64,108629.78341375828,23.3544,23.3824,23.3375,23.3712,108629.7834
2010-04-20 14:50:00,41.65,41.7,41.63,41.68,102906.52003142184,23.3768,23.4049,23.3656,23.3937,102906.52
2010-04-20 15:00:00,41.69,41.72,41.65,41.72,101335.42812254516,23.3993,23.4161,23.3768,23.4161,101335.4281
2010-04-20 15:10:00,41.72,41.74,41.61,41.62,86297.83413758276,23.4161,23.4273,23.3544,23.36,86297.8341
2010-04-20 15:20:00,41.63,41.71,41.6,41.69,104589.83279093256,23.3656,23.4105,23.3488,23.3993,104589.8328
2010-04-20 15:30:00,41.69,41.77,41.67,41.75,156099.20323196048,23.3993,23.4442,23.388,23.4329,156099.2032
2010-04-20 15:40:00,41.76,41.79,41.72,41.78,281225.4516889238,23.4386,23.4554,23.4161,23.4498,281225.4517
2010-04-20 15:50:00,41.79,41.85,41.77,41.83,506228.25721018965,23.4554,23.4891,23.4442,23.4778,506228.2572
2010-04-21 09:30:00,41.81,41.85,41.61,41.79,133542.81225451687,23.4666,23.4891,23.3544,23.4554,133542.8123
2010-04-21 09:40:00,41.77,41.82,41.68,41.76,102569.85747951968,23.4442,23.4722,23.3937,23.4386,102569.8575
2010-04-21 09:50:00,41.77,41.81,41.69,41.7,101896.5323757154,23.4442,23.4666,23.3993,23.4049,101896.5324
2010-04-21 10:00:00,41.69,41.71,41.56,41.63,97856.58175288967,23.3993,23.4105,23.3263,23.3656,97856.5818
2010-04-21 10:10:00,41.63,41.76,41.6,41.7,82482.32521602513,23.3656,23.4386,23.3488,23.4049,82482.3252
2010-04-21 10:20:00,41.72,41.91,41.69,41.82,121647.4020873078,23.4161,23.5227,23.3993,23.4722,121647.4021
2010-04-21 10:30:00,41.82,41.83,41.57,41.61,254292.4475367524,23.4722,23.4778,23.3319,23.3544,254292.4475
2010-04-21 10:40:00,41.62,41.77,41.56,41.57,152957.01941420714,23.36,23.4442,23.3263,23.3319,152957.0194
2010-04-21 10:50:00,41.57,41.69,41.52,41.55,142296.0386039726,23.3319,23.3993,23.3039,23.3207,142296.0386
2010-04-21 11:00:00,41.56,41.71,41.55,41.65,126248.45696330378,23.3263,23.4105,23.3207,23.3768,126248.457
2010-04-21 11:10:00,41.64,41.7,41.59,41.63,102682.07833015372,23.3712,23.4049,23.3431,23.3656,102682.0783
2010-04-21 11:20:00,41.63,41.64,41.33,41.42,222309.5051060487,23.3656,23.3712,23.1972,23.2477,222309.5051
2010-04-21 11:30:00,41.42,41.43,41.13,41.23,403097.2954774997,23.2477,23.2533,23.085,23.1411,403097.2955
2010-04-21 11:40:00,41.23,41.34,41.22,41.26,123442.9356974526,23.1411,23.2028,23.1355,23.1579,123442.9357
2010-04-21 11:50:00,41.27,41.29,41.18,41.24,169341.26360677814,23.1635,23.1748,23.113,23.1467,169341.2636
2010-04-21 12:00:00,41.25,41.36,41.23,41.32,137582.7628773426,23.1523,23.214,23.1411,23.1916,137582.7629
2010-04-21 12:10:00,41.32,41.32,41.25,41.3,68454.71888676916,23.1916,23.1916,23.1523,23.1804,68454.7189
2010-04-21 12:20:00,41.3,41.36,41.28,41.31,107058.6915048816,23.1804,23.214,23.1691,23.186,107058.6915
2010-04-21 12:30:00,41.32,41.44,41.31,41.41,122545.1688923802,23.1916,23.2589,23.186,23.2421,122545.1689
2010-04-21 12:40:00,41.42,41.44,41.28,41.33,96734.3732465492,23.2477,23.2589,23.1691,23.1972,96734.3732
2010-04-21 12:50:00,41.34,41.36,41.28,41.29,66659.1852766244,23.2028,23.214,23.1691,23.1748,66659.1853
2010-04-21 13:00:00,41.3,41.37,41.25,41.26,92469.9809224554,23.1804,23.2197,23.1523,23.1579,92469.9809
2010-04-21 13:10:00,41.26,41.28,41.2,41.26,94041.07283133206,23.1579,23.1691,23.1242,23.1579,94041.0728
2010-04-21 13:20:00,41.26,41.32,41.22,41.28,90113.3430591404,23.1579,23.1916,23.1355,23.1691,90113.3431
2010-04-21 13:30:00,41.28,41.31,41.22,41.27,56671.529570194136,23.1691,23.186,23.1355,23.1635,56671.5296
2010-04-21 13:40:00,41.26,41.27,41.2,41.2,64975.87251711368,23.1579,23.1635,23.1242,23.1242,64975.8725
2010-04-21 13:50:00,41.2,41.25,41.13,41.22,96285.489844013,23.1242,23.1523,23.085,23.1355,96285.4898
2010-04-21 14:00:00,41.22,41.23,41.09,41.11,126024.01526203568,23.1355,23.1411,23.0625,23.0737,126024.0153
2010-04-21 14:10:00,41.1,41.12,40.83,40.85,257995.7356076759,23.0681,23.0793,22.9166,22.9278,257995.7356
2010-04-21 14:20:00,40.85,40.95,40.69,40.71,336999.2144540455,22.9278,22.9839,22.838,22.8492,336999.2145
2010-04-21 14:30:00,40.71,40.8,40.64,40.75,235327.12377959825,22.8492,22.8997,22.8099,22.8717,235327.1238
2010-04-21 14:40:00,40.75,40.95,40.75,40.87,235551.56548086632,22.8717,22.9839,22.8717,22.939,235551.5655
2010-04-21 14:50:00,40.87,40.95,40.83,40.95,128156.2114240826,22.939,22.9839,22.9166,22.9839,128156.2114
2010-04-21 15:00:00,40.95,41.0,40.92,40.95,202558.63539445627,22.9839,23.012,22.9671,22.9839,202558.6354
2010-04-21 15:10:00,40.95,41.04,40.87,41.04,169790.14700931433,22.9839,23.0344,22.939,23.0344,169790.147
2010-04-21 15:20:00,41.04,41.09,40.97,41.09,272247.7836382,23.0344,23.0625,22.9952,23.0625,272247.7836
2010-04-21 15:30:00,41.08,41.21,41.08,41.18,344742.4531477948,23.0569,23.1299,23.0569,23.113,344742.4531
2010-04-21 15:40:00,41.18,41.33,41.12,41.25,272808.8878913702,23.113,23.1972,23.0793,23.1523,272808.8879
2010-04-21 15:50:00,41.25,41.29,41.2,41.26,466502.0760857367,23.1523,23.1748,23.1242,23.1579,466502.0761
2010-04-22 09:30:00,40.79,40.99,40.72,40.82,206710.80686791605,22.8941,23.0064,22.8548,22.911,206710.8069
2010-04-22 09:40:00,40.81,40.85,40.7,40.8,174727.8644372124,22.9054,22.9278,22.8436,22.8997,174727.8644
2010-04-22 09:50:00,40.81,40.82,40.61,40.61,81023.45415778251,22.9054,22.911,22.7931,22.7931,81023.4542
2010-04-22 10:00:00,40.61,40.71,40.52,40.54,177645.60655369767,22.7931,22.8492,22.7426,22.7538,177645.6066
2010-04-22 10:10:00,40.52,40.68,40.48,40.59,92918.86432499158,22.7426,22.8324,22.7201,22.7819,92918.8643
2010-04-22 10:20:00,40.58,40.79,40.55,40.68,87195.60094265515,22.7763,22.8941,22.7594,22.8324,87195.6009
2010-04-22 10:30:00,40.66,40.71,40.46,40.53,248232.52160251373,22.8212,22.8492,22.7089,22.7482,248232.5216
2010-04-22 10:40:00,40.53,40.6,40.49,40.53,151947.03175850073,22.7482,22.7875,22.7257,22.7482,151947.0318
2010-04-22 10:50:00,40.53,40.68,40.48,40.6,164179.10447761192,22.7482,22.8324,22.7201,22.7875,164179.1045
2010-04-22 11:00:00,40.58,40.7,40.58,40.68,76871.28268432274,22.7763,22.8436,22.7763,22.8324,76871.2827
2010-04-22 11:10:00,40.68,40.71,40.59,40.63,69240.26484120749,22.8324,22.8492,22.7819,22.8043,69240.2648
2010-04-22 11:20:00,40.64,40.66,40.55,40.63,120974.07698350352,22.8099,22.8212,22.7594,22.8043,120974.077
2010-04-22 11:30:00,40.64,40.67,40.48,40.62,115699.69700370327,22.8099,22.8268,22.7201,22.7987,115699.697
2010-04-22 11:40:00,40.62,40.63,40.47,40.51,63068.11805633486,22.7987,22.8043,22.7145,22.737,63068.1181
2010-04-22 11:50:00,40.51,40.68,40.5,40.62,60823.70104365391,22.737,22.8324,22.7314,22.7987,60823.701
2010-04-22 12:00:00,40.62,40.79,40.53,40.78,56783.75042082819,22.7987,22.8941,22.7482,22.8885,56783.7504
2010-04-22 12:10:00,40.78,40.82,40.75,40.78,54090.45000561104,22.8885,22.911,22.8717,22.8885,54090.45
2010-04-22 12:20:00,40.77,40.78,40.68,40.68,83492.31287173157,22.8829,22.8885,22.8324,22.8324,83492.3129
2010-04-22 12:30:00,40.69,40.75,40.64,40.75,40175.06452698911,22.838,22.8717,22.8099,22.8717,40175.0645
2010-04-22 12:40:00,40.74,40.78,40.72,40.72,31421.838177533384,22.8661,22.8885,22.8548,22.8548,31421.8382
2010-04-22 12:50:00,40.72,40.77,40.69,40.77,26147.458197733136,22.8548,22.8829,22.838,22.8829,26147.4582
2010-04-22 13:00:00,40.77,40.98,40.75,40.98,67893.61463359892,22.8829,23.0008,22.8717,23.0008,67893.6146
2010-04-22 13:10:00,40.98,41.05,40.95,40.98,68230.27718550107,23.0008,23.0401,22.9839,23.0008,68230.2772
2010-04-22 13:20:00,40.98,41.06,40.98,41.05,45898.32790932555,23.0008,23.0457,23.0008,23.0401,45898.3279
2010-04-22 13:30:00,41.04,41.05,41.0,41.0,21434.18247110313,23.0344,23.0401,23.012,23.012,21434.1825
2010-04-22 13:40:00,41.0,41.03,40.95,41.01,62282.57210189653,23.012,23.0288,22.9839,23.0176,62282.5721
2010-04-22 13:50:00,41.01,41.08,40.99,41.07,80350.12905397822,23.0176,23.0569,23.0064,23.0513,80350.1291
2010-04-22 14:00:00,41.06,41.08,40.94,41.02,54202.67085624509,23.0457,23.0569,22.9783,23.0232,54202.6709
2010-04-22 14:10:00,41.01,41.09,40.99,41.04,58467.0631803389,23.0176,23.0625,23.0064,23.0344,58467.0632
2010-04-22 14:20:00,41.03,41.1,40.96,41.07,79564.58309953989,23.0288,23.0681,22.9895,23.0513,79564.5831
2010-04-22 14:30:00,41.07,41.11,40.99,41.08,97519.91920098754,23.0513,23.0737,23.0064,23.0569,97519.9192
2010-04-22 14:40:00,41.07,41.13,41.05,41.06,95499.94388957469,23.0513,23.085,23.0401,23.0457,95499.9439
2010-04-22 14:50:00,41.06,41.17,41.04,41.17,130961.73268993378,23.0457,23.1074,23.0344,23.1074,130961.7327
2010-04-22 15:00:00,41.17,41.28,41.15,41.25,302884.075861295,23.1074,23.1691,23.0962,23.1523,302884.0759
2010-04-22 15:10:00,41.24,41.38,41.22,41.37,230726.06890360228,23.1467,23.2253,23.1355,23.2197,230726.0689
2010-04-22 15:20:00,41.37,41.43,41.33,41.37,199865.33497923912,23.2197,23.2533,23.1972,23.2197,199865.335
2010-04-22 15:30:00,41.36,41.46,41.33,41.45,192795.4213892941,23.214,23.2702,23.1972,23.2646,192795.4214
2010-04-22 15:40:00,41.45,41.58,41.42,41.57,267085.62450903375,23.2646,23.3375,23.2477,23.3319,267085.6245
2010-04-22 15:50:00,41.57,41.65,41.53,41.59,529794.6358433396,23.3319,23.3768,23.3095,23.3431,529794.6358
2010-04-23 09:30:00,41.1,41.27,40.81,41.2,356076.75906183367,23.0681,23.1635,22.9054,23.1242,356076.7591
2010-04-23 09:40:00,41.2,41.32,41.18,41.32,162159.12916619907,23.1242,23.1916,23.113,23.1916,162159.1292
2010-04-23 09:50:00,41.32,41.39,41.28,41.32,136460.55437100213,23.1916,23.2309,23.1691,23.1916,136460.5544
2010-04-23 10:00:00,41.33,41.68,41.32,41.63,215015.1498148356,23.1972,23.3937,23.1916,23.3656,215015.1498
2010-04-23 10:10:00,41.62,41.81,41.62,41.69,144540.45561665358,23.36,23.4666,23.36,23.3993,144540.4556
2010-04-23 10:20:00,41.69,41.83,41.62,41.73,174166.76018404218,23.3993,23.4778,23.36,23.4217,174166.7602
2010-04-23 10:30:00,41.73,41.75,41.57,41.7,133879.47480641902,23.4217,23.4329,23.3319,23.4049,133879.4748
2010-04-23 10:40:00,41.69,41.84,41.69,41.74,70586.91504881607,23.3993,23.4835,23.3993,23.4273,70586.915
2010-04-23 10:50:00,41.75,41.86,41.75,41.75,122769.61059364828,23.4329,23.4947,23.4329,23.4329,122769.6106
2010-04-23 11:00:00,41.75,41.75,41.5,41.62,120188.5310290652,23.4329,23.4329,23.2926,23.36,120188.531
2010-04-23 11:10:00,41.62,41.76,41.59,41.73,61497.02614745819,23.36,23.4386,23.3431,23.4217,61497.0261
2010-04-23 11:20:00,41.75,41.76,41.65,41.67,80125.68735271013,23.4329,23.4386,23.3768,23.388,80125.6874
2010-04-23 11:30:00,41.66,41.77,41.58,41.77,80799.01245651442,23.3824,23.4442,23.3375,23.4442,80799.0125
2010-04-23 11:40:00,41.77,41.8,41.77,41.79,76197.95758051846,23.4442,23.461,23.4442,23.4554,76197.9576
2010-04-23 11:50:00,41.8,41.8,41.74,41.77,155874.7615306924,23.461,23.461,23.4273,23.4442,155874.7615
2010-04-23 12:00:00,41.77,41.78,41.73,41.73,159016.94534844573,23.4442,23.4498,23.4217,23.4217,159016.9453
2010-04-23 12:10:00,41.73,41.75,41.68,41.72,86073.39243631467,23.4217,23.4329,23.3937,23.4161,86073.3924
2010-04-23 12:20:00,41.73,41.75,41.69,41.74,90113.3430591404,23.4217,23.4329,23.3993,23.4273,90113.3431
2010-04-23 12:30:00,41.74,41.75,41.69,41.69,54539.33340814723,23.4273,23.4329,23.3993,23.3993,54539.3334
2010-04-23 12:40:00,41.69,41.72,41.69,41.69,41858.37728649983,23.3993,23.4161,23.3993,23.3993,41858.3773
2010-04-23 12:50:00,41.69,41.77,41.69,41.77,85961.17158568061,23.3993,23.4442,23.3993,23.4442,85961.1716
2010-04-23 13:00:00,41.76,41.77,41.72,41.77,105599.820446639,23.4386,23.4442,23.4161,23.4442,105599.8204
2010-04-23 13:10:00,41.77,41.77,41.65,41.66,64975.87251711368,23.4442,23.4442,23.3768,23.3824,64975.8725
2010-04-23 13:20:00,41.66,41.73,41.66,41.71,42531.70239030412,23.3824,23.4217,23.3824,23.4105,42531.7024
2010-04-23 13:30:00,41.69,41.73,41.67,41.71,74065.76141847155,23.3993,23.4217,23.388,23.4105,74065.7614
2010-04-23 13:40:00,41.7,41.76,41.67,41.75,43990.57344854674,23.4049,23.4386,23.388,23.4329,43990.5734
2010-04-23 13:50:00,41.76,41.77,41.72,41.77,49040.51172707889,23.4386,23.4442,23.4161,23.4442,49040.5117
2010-04-23 14:00:00,41.77,41.78,41.7,41.77,105824.26214790708,23.4442,23.4498,23.4049,23.4442,105824.2621
2010-04-23 14:10:00,41.76,41.84,41.76,41.78,95275.50218830658,23.4386,23.4835,23.4386,23.4498,95275.5022
2010-04-23 14:20:00,41.79,41.81,41.77,41.8,69352.48569184155,23.4554,23.4666,23.4442,23.461,69352.4857
2010-04-23 14:30:00,41.79,41.83,41.75,41.81,100998.76557064302,23.4554,23.4778,23.4329,23.4666,100998.7656
2010-04-23 14:40:00,41.81,41.84,41.78,41.79,87195.60094265515,23.4666,23.4835,23.4498,23.4554,87195.6009
2010-04-23 14:50:00,41.8,41.87,41.75,41.75,164515.76702951407,23.461,23.5003,23.4329,23.4329,164515.767
2010-04-23 15:00:00,41.75,41.78,41.7,41.77,117383.009763214,23.4329,23.4498,23.4049,23.4442,117383.0098
2010-04-23 15:10:00,41.77,41.9,41.77,41.89,161036.9206598586,23.4442,23.5171,23.4442,23.5115,161036.9207
2010-04-23 15:20:00,41.89,41.9,41.84,41.87,174727.8644372124,23.5115,23.5171,23.4835,23.5003,174727.8644
2010-04-23 15:30:00,41.87,41.92,41.86,41.9,148580.40623947929,23.5003,23.5284,23.4947,23.5171,148580.4062
2010-04-23 15:40:00,41.89,42.01,41.82,41.96,251599.1471215352,23.5115,23.5789,23.4722,23.5508,251599.1471
2010-04-23 15:50:00,41.96,41.99,41.89,41.97,304455.16777017165,23.5508,23.5676,23.5115,23.5564,304455.1678
2010-04-26 09:30:00,41.87,42.07,41.72,41.84,136348.3335203681,23.5003,23.6125,23.4161,23.4835,136348.3335
2010-04-26 09:40:00,41.85,41.86,41.63,41.72,87083.38009202109,23.4891,23.4947,23.3656,23.4161,87083.3801
2010-04-26 09:50:00,41.72,41.83,41.69,41.76,103692.06598586016,23.4161,23.4778,23.3993,23.4386,103692.066
2010-04-26 10:00:00,41.77,41.92,41.76,41.85,78666.81629446751,23.4442,23.5284,23.4386,23.4891,78666.8163
2010-04-26 10:10:00,41.87,41.92,41.8,41.82,44215.01514981483,23.5003,23.5284,23.461,23.4722,44215.0151
2010-04-26 10:20:00,41.83,41.92,41.81,41.9,40287.28537762316,23.4778,23.5284,23.4666,23.5171,40287.2854
2010-04-26 10:30:00,41.89,42.0,41.83,41.87,66322.52272472225,23.5115,23.5733,23.4778,23.5003,66322.5227
2010-04-26 10:40:00,41.87,42.09,41.85,42.02,55324.87936258557,23.5003,23.6238,23.4891,23.5845,55324.8794
2010-04-26 10:50:00,42.03,42.22,42.02,42.13,84614.52137807204,23.5901,23.6967,23.5845,23.6462,84614.5214
2010-04-26 11:00:00,42.14,42.22,42.1,42.14,61721.46784872629,23.6518,23.6967,23.6294,23.6518,61721.4678
2010-04-26 11:10:00,42.14,42.19,42.11,42.18,57457.07552463248,23.6518,23.6799,23.635,23.6743,57457.0755
2010-04-26 11:20:00,42.18,42.35,42.18,42.29,127819.54887218044,23.6743,23.7697,23.6743,23.736,127819.5489
2010-04-26 11:30:00,42.3,42.49,42.28,42.47,162383.57086746718,23.7416,23.8483,23.7304,23.8371,162383.5709
2010-04-26 11:40:00,42.49,42.53,42.44,42.48,102682.07833015372,23.8483,23.8707,23.8202,23.8427,102682.0783
2010-04-26 11:50:00,42.47,42.47,42.35,42.37,127595.10717091236,23.8371,23.8371,23.7697,23.7809,127595.1072
2010-04-26 12:00:00,42.36,42.36,42.21,42.23,88878.91370216585,23.7753,23.7753,23.6911,23.7024,88878.9137
2010-04-26 12:10:00,42.23,42.32,42.23,42.31,81921.22096285489,23.7024,23.7529,23.7024,23.7473,81921.221
2010-04-26 12:20:00,42.31,42.31,42.16,42.19,123555.15654808664,23.7473,23.7473,23.6631,23.6799,123555.1565
2010-04-26 12:30:00,42.19,42.28,42.18,42.26,134665.02076085735,23.6799,23.7304,23.6743,23.7192,134665.0208
2010-04-26 12:40:00,42.26,42.33,42.24,42.3,42868.36494220626,23.7192,23.7585,23.708,23.7416,42868.3649
2010-04-26 12:50:00,42.29,42.31,42.25,42.3,45786.1070586915,23.736,23.7473,23.7136,23.7416,45786.1071
2010-04-26 13:00:00,42.3,42.39,42.27,42.37,76085.7367298844,23.7416,23.7922,23.7248,23.7809,76085.7367
2010-04-26 13:10:00,42.37,42.5,42.33,42.48,103355.40343395802,23.7809,23.8539,23.7585,23.8427,103355.4034
2010-04-26 13:20:00,42.48,42.55,42.47,42.49,89440.0179553361,23.8427,23.882,23.8371,23.8483,89440.018
2010-04-26 13:30:00,42.5,42.51,42.31,42.34,252609.1347772416,23.8539,23.8595,23.7473,23.7641,252609.1348
2010-04-26 13:40:00,42.34,42.35,42.26,42.29,81696.7792615868,23.7641,23.7697,23.7192,23.736,81696.7793
2010-04-26 13:50:00,42.29,42.29,42.23,42.24,91123.33071484682,23.736,23.736,23.7024,23.708,91123.3307
2010-04-26 14:00:00,42.24,42.25,42.2,42.21,85961.17158568061,23.708,23.7136,23.6855,23.6911,85961.1716
2010-04-26 14:10:00,42.21,42.24,42.14,42.22,112333.07148468184,23.6911,23.708,23.6518,23.6967,112333.0715
2010-04-26 14:20:00,42.23,42.24,42.18,42.19,138592.75053304902,23.7024,23.708,23.6743,23.6799,138592.7505
2010-04-26 14:30:00,42.19,42.24,42.19,42.19,56895.97127146224,23.6799,23.708,23.6799,23.6799,56895.9713
2010-04-26 14:40:00,42.19,42.21,42.17,42.18,181012.2320727191,23.6799,23.6911,23.6687,23.6743,181012.2321
2010-04-26 14:50:00,42.18,42.2,42.07,42.08,188194.36651329816,23.6743,23.6855,23.6125,23.6182,188194.3665
2010-04-26 15:00:00,42.08,42.16,42.07,42.08,105375.37874537088,23.6182,23.6631,23.6125,23.6182,105375.3787
2010-04-26 15:10:00,42.07,42.08,42.0,42.02,215464.03321737176,23.6125,23.6182,23.5733,23.5845,215464.0332
2010-04-26 15:20:00,42.02,42.05,41.89,41.93,116260.80125687351,23.5845,23.6013,23.5115,23.534,116260.8013
2010-04-26 15:30:00,41.94,41.94,41.85,41.85,471776.45606553694,23.5396,23.5396,23.4891,23.4891,471776.4561
2010-04-26 15:40:00,41.85,41.92,41.77,41.77,293906.4078105712,23.4891,23.5284,23.4442,23.4442,293906.4078
2010-04-26 15:50:00,41.78,41.83,41.72,41.75,502637.1899899001,23.4498,23.4778,23.4161,23.4329,502637.19
2010-04-27 09:30:00,41.37,41.56,41.21,41.46,264953.4283469869,23.2197,23.3263,23.1299,23.2702,264953.4283
2010-04-27 09:40:00,41.46,41.5,41.24,41.29,243070.3624733476,23.2702,23.2926,23.1467,23.1748,243070.3625
2010-04-27 09:50:00,41.28,41.28,40.79,40.9,493435.0802379082,23.1691,23.1691,22.8941,22.9559,493435.0802
2010-04-27 10:00:00,40.92,41.14,40.87,41.04,243631.46672651777,22.9671,23.0906,22.939,23.0344,243631.4667
2010-04-27 10:10:00,41.04,41.08,40.97,41.01,156548.0866344967,23.0344,23.0569,22.9952,23.0176,156548.0866
2010-04-27 10:20:00,41.01,41.04,40.8,40.84,230501.62720233417,23.0176,23.0344,22.8997,22.9222,230501.6272
2010-04-27 10:30:00,40.84,41.03,40.82,41.03,296824.14992705645,22.9222,23.0288,22.911,23.0288,296824.1499
2010-04-27 10:40:00,41.03,41.04,40.95,40.96,160924.69980922455,23.0288,23.0344,22.9839,22.9895,160924.6998
2010-04-27 10:50:00,40.96,41.02,40.82,40.95,197396.47626529008,22.9895,23.0232,22.911,22.9839,197396.4763
2010-04-27 11:00:00,40.95,41.0,40.76,40.76,114353.04679609471,22.9839,23.012,22.8773,22.8773,114353.0468
2010-04-27 11:10:00,40.76,40.77,40.42,40.61,193356.5256424644,22.8773,22.8829,22.6865,22.7931,193356.5256
2010-04-27 11:20:00,40.61,40.61,40.04,40.05,324318.25833239814,22.7931,22.7931,22.4732,22.4788,324318.2583
2010-04-27 11:30:00,40.05,40.2,39.86,40.06,322859.3872741555,22.4788,22.563,22.3721,22.4844,322859.3873
2010-04-27 11:40:00,40.07,40.19,40.04,40.05,149478.17304455166,22.49,22.5574,22.4732,22.4788,149478.173
2010-04-27 11:50:00,40.04,40.16,40.01,40.02,127819.54887218044,22.4732,22.5405,22.4563,22.4619,127819.5489
2010-04-27 12:00:00,40.02,40.14,40.02,40.04,76871.28268432274,22.4619,22.5293,22.4619,22.4732,76871.2827
2010-04-27 12:10:00,40.02,40.07,39.74,39.85,172146.78487262933,22.4619,22.49,22.3048,22.3665,172146.7849
2010-04-27 12:20:00,39.85,39.98,39.85,39.97,112220.8506340478,22.3665,22.4395,22.3665,22.4339,112220.8506
2010-04-27 12:30:00,39.96,40.16,39.88,40.16,92918.86432499158,22.4283,22.5405,22.3834,22.5405,92918.8643
2010-04-27 12:40:00,40.16,40.24,40.12,40.13,56671.529570194136,22.5405,22.5854,22.5181,22.5237,56671.5296
2010-04-27 12:50:00,40.12,40.26,40.11,40.22,71260.24015262035,22.5181,22.5967,22.5125,22.5742,71260.2402
2010-04-27 13:00:00,40.2,40.34,40.18,40.26,89888.90135787228,22.563,22.6416,22.5518,22.5967,89888.9014
2010-04-27 13:10:00,40.27,40.41,40.22,40.4,71148.0193019863,22.6023,22.6808,22.5742,22.6752,71148.0193
2010-04-27 13:20:00,40.4,40.55,40.36,40.51,91123.33071484682,22.6752,22.7594,22.6528,22.737,91123.3307
2010-04-27 13:30:00,40.52,40.53,40.45,40.46,82594.54606665918,22.7426,22.7482,22.7033,22.7089,82594.5461
2010-04-27 13:40:00,40.45,40.47,40.33,40.43,81921.22096285489,22.7033,22.7145,22.6359,22.6921,81921.221
2010-04-27 13:50:00,40.44,40.55,40.38,40.46,113567.50084165638,22.6977,22.7594,22.664,22.7089,113567.5008
2010-04-27 14:00:00,40.44,40.47,40.2,40.24,106834.24980361352,22.6977,22.7145,22.563,22.5854,106834.2498
2010-04-27 14:10:00,40.23,40.26,40.14,40.17,85063.40478060824,22.5798,22.5967,22.5293,22.5461,85063.4048
2010-04-27 14:20:00,40.17,40.17,40.06,40.09,99091.0111098642,22.5461,22.5461,22.4844,22.5012,99091.0111
2010-04-27 14:30:00,40.08,40.16,39.93,39.99,134440.57905958928,22.4956,22.5405,22.4114,22.4451,134440.5791
2010-04-27 14:40:00,40.01,40.06,39.96,40.01,104028.7285377623,22.4563,22.4844,22.4283,22.4563,104028.7285
2010-04-27 14:50:00,40.01,40.03,39.86,39.93,94714.39793513634,22.4563,22.4676,22.3721,22.4114,94714.3979
2010-04-27 15:00:00,39.94,40.02,39.86,40.02,171473.45976882504,22.417,22.4619,22.3721,22.4619,171473.4598
2010-04-27 15:10:00,40.01,40.1,39.95,40.09,112333.07148468184,22.4563,22.5068,22.4227,22.5012,112333.0715
2010-04-27 15:20:00,40.09,40.1,39.87,39.89,134328.3582089552,22.5012,22.5068,22.3778,22.389,134328.3582
2010-04-27 15:30:00,39.89,39.89,39.79,39.84,241611.4914151049,22.389,22.389,22.3329,22.3609,241611.4914
2010-04-27 15:40:00,39.83,39.83,39.42,39.47,458197.7331388172,22.3553,22.3553,22.1252,22.1533,458197.7331
2010-04-27 15:50:00,39.47,39.51,39.25,39.48,876781.5060038154,22.1533,22.1757,22.0298,22.1589,876781.506
2010-04-28 09:30:00,39.89,40.43,39.83,40.26,264841.2074963528,22.389,22.6921,22.3553,22.5967,264841.2075
2010-04-28 09:40:00,40.26,40.68,40.22,40.63,278195.4887218045,22.5967,22.8324,22.5742,22.8043,278195.4887
2010-04-28 09:50:00,40.64,40.75,40.41,40.5,529233.5315901694,22.8099,22.8717,22.6808,22.7314,529233.5316
2010-04-28 10:00:00,40.49,40.54,40.26,40.3,276961.05936483,22.7257,22.7538,22.5967,22.6191,276961.0594
2010-04-28 10:10:00,40.29,40.32,40.17,40.32,178880.0359106722,22.6135,22.6303,22.5461,22.6303,178880.0359
2010-04-28 10:20:00,40.32,40.32,40.18,40.19,138592.75053304902,22.6303,22.6303,22.5518,22.5574,138592.7505
2010-04-28 10:30:00,40.18,40.3,40.03,40.1,207047.4694198182,22.5518,22.6191,22.4676,22.5068,207047.4694
2010-04-28 10:40:00,40.09,40.18,40.02,40.05,141173.83009763213,22.5012,22.5518,22.4619,22.4788,141173.8301
2010-04-28 10:50:00,40.05,40.27,40.04,40.27,127931.7697228145,22.4788,22.6023,22.4732,22.6023,127931.7697
2010-04-28 11:00:00,40.27,40.38,40.17,40.32,119851.86847716304,22.6023,22.664,22.5461,22.6303,119851.8685
2010-04-28 11:10:00,40.32,40.38,40.26,40.38,93479.96857816182,22.6303,22.664,22.5967,22.664,93479.9686
2010-04-28 11:20:00,40.39,40.43,39.86,40.08,292896.4201548648,22.6696,22.6921,22.3721,22.4956,292896.4202
2010-04-28 11:30:00,40.12,40.13,39.67,39.82,125575.13185949948,22.5181,22.5237,22.2655,22.3497,125575.1319
2010-04-28 11:40:00,39.82,39.99,39.82,39.91,142857.14285714284,22.3497,22.4451,22.3497,22.4002,142857.1429
2010-04-28 11:50:00,39.9,39.92,39.82,39.92,71148.0193019863,22.3946,22.4058,22.3497,22.4058,71148.0193
2010-04-28 12:00:00,39.92,39.95,39.7,39.81,79564.58309953989,22.4058,22.4227,22.2823,22.3441,79564.5831
2010-04-28 12:10:00,39.81,40.0,39.74,39.99,73167.99461339916,22.3441,22.4507,22.3048,22.4451,73167.9946
2010-04-28 12:20:00,39.99,40.11,39.95,39.96,89103.35540343395,22.4451,22.5125,22.4227,22.4283,89103.3554
2010-04-28 12:30:00,39.95,40.03,39.9,39.9,74514.64482100774,22.4227,22.4676,22.3946,22.3946,74514.6448
2010-04-28 12:40:00,39.91,39.95,39.89,39.89,88430.03029962967,22.4002,22.4227,22.389,22.389,88430.0303
2010-04-28 12:50:00,39.88,39.93,39.85,39.86,81472.3375603187,22.3834,22.4114,22.3665,22.3721,81472.3376
2010-04-28 13:00:00,39.85,39.89,39.79,39.85,86410.05498821681,22.3665,22.389,22.3329,22.3665,86410.055
2010-04-28 13:10:00,39.86,39.86,39.75,39.81,110874.20042643925,22.3721,22.3721,22.3104,22.3441,110874.2004
2010-04-28 13:20:00,39.81,39.85,39.76,39.78,61160.36359555605,22.3441,22.3665,22.316,22.3272,61160.3636
2010-04-28 13:30:00,39.78,39.83,39.76,39.83,79901.24565144203,22.3272,22.3553,22.316,22.3553,79901.2457
2010-04-28 13:40:00,39.83,39.88,39.75,39.77,85736.72988441252,22.3553,22.3834,22.3104,22.3216,85736.7299
2010-04-28 13:50:00,39.76,39.78,39.7,39.71,108405.34171249018,22.316,22.3272,22.2823,22.288,108405.3417
2010-04-28 14:00:00,39.72,39.73,39.65,39.69,241274.8288632028,22.2936,22.2992,22.2543,22.2767,241274.8289
2010-04-28 14:10:00,39.67,39.76,39.57,39.61,163618.0002244417,22.2655,22.316,22.2094,22.2318,163618.0002
2010-04-28 14:20:00,39.64,39.76,39.53,39.54,256424.6436987992,22.2487,22.316,22.1869,22.1925,256424.6437
2010-04-28 14:30:00,39.53,39.6,39.43,39.43,336325.8893502413,22.1869,22.2262,22.1308,22.1308,336325.8894
2010-04-28 14:40:00,39.44,39.48,39.15,39.19,449220.0650880933,22.1364,22.1589,21.9736,21.9961,449220.0651
2010-04-28 14:50:00,39.2,39.36,39.07,39.17,444282.34766019526,22.0017,22.0915,21.9287,21.9849,444282.3477
2010-04-28 15:00:00,39.18,39.38,39.16,39.24,586241.7237122657,21.9905,22.1027,21.9793,22.0242,586241.7237
2010-04-28 15:10:00,39.24,39.24,39.04,39.21,425653.6864549433,22.0242,22.0242,21.9119,22.0073,425653.6865
2010-04-28 15:20:00,39.2,39.3,39.07,39.1,336101.44764897315,22.0017,22.0578,21.9287,21.9456,336101.4476
2010-04-28 15:30:00,39.12,39.24,39.08,39.11,482774.0994276736,21.9568,22.0242,21.9344,21.9512,482774.0994
2010-04-28 15:40:00,39.11,39.14,38.91,38.93,797665.8063068117,21.9512,21.968,21.8389,21.8502,797665.8063
2010-04-28 15:50:00,38.93,39.26,38.92,39.23,967792.6158680284,21.8502,22.0354,21.8446,22.0185,967792.6159
2010-04-29 09:30:00,39.63,39.91,39.56,39.78,267534.50791157,22.2431,22.4002,22.2038,22.3272,267534.5079
2010-04-29 09:40:00,39.77,39.81,39.56,39.62,196723.1511614858,22.3216,22.3441,22.2038,22.2374,196723.1512
2010-04-29 09:50:00,39.62,39.71,39.42,39.58,265065.6491976209,22.2374,22.288,22.1252,22.215,265065.6492
2010-04-29 10:00:00,39.6,39.66,39.48,39.63,109303.10851756256,22.2262,22.2599,22.1589,22.2431,109303.1085
2010-04-29 10:10:00,39.64,39.7,39.59,39.66,105599.820446639,22.2487,22.2823,22.2206,22.2599,105599.8204
2010-04-29 10:20:00,39.67,39.73,39.64,39.7,174054.53933340815,22.2655,22.2992,22.2487,22.2823,174054.5393
2010-04-29 10:30:00,39.7,39.72,39.65,39.68,114577.4884973628,22.2823,22.2936,22.2543,22.2711,114577.4885
2010-04-29 10:40:00,39.68,39.77,39.63,39.74,70699.13589945012,22.2711,22.3216,22.2431,22.3048,70699.1359
2010-04-29 10:50:00,39.76,39.83,39.71,39.83,133767.25395578498,22.316,22.3553,22.288,22.3553,133767.254
2010-04-29 11:00:00,39.83,39.89,39.8,39.81,90562.22646167658,22.3553,22.389,22.3385,22.3441,90562.2265
2010-04-29 11:10:00,39.83,39.84,39.73,39.8,115924.13870497138,22.3553,22.3609,22.2992,22.3385,115924.1387
2010-04-29 11:20:00,39.81,39.93,39.79,39.9,109303.10851756256,22.3441,22.4114,22.3329,22.3946,109303.1085
2010-04-29 11:30:00,39.92,39.93,39.84,39.93,209965.21153630345,22.4058,22.4114,22.3609,22.4114,209965.2115
2010-04-29 11:40:00,39.91,39.96,39.86,39.89,94041.07283133206,22.4002,22.4283,22.3721,22.389,94041.0728
2010-04-29 11:50:00,39.89,39.93,39.87,39.92,118505.21826955448,22.389,22.4114,22.3778,22.4058,118505.2183
2010-04-29 12:00:00,39.92,40.12,39.91,40.09,106273.14555044328,22.4058,22.5181,22.4002,22.5012,106273.1456
2010-04-29 12:10:00,40.09,40.1,39.98,40.02,81921.22096285489,22.5012,22.5068,22.4395,22.4619,81921.221
2010-04-29 12:20:00,40.03,40.11,39.98,40.03,68679.16058803725,22.4676,22.5125,22.4395,22.4676,68679.1606
2010-04-29 12:30:00,40.04,40.06,39.95,39.96,78666.81629446751,22.4732,22.4844,22.4227,22.4283,78666.8163
2010-04-29 12:40:00,39.95,40.22,39.95,40.17,97295.47749971945,22.4227,22.5742,22.4227,22.5461,97295.4775
2010-04-29 12:50:00,40.18,40.19,40.15,40.19,41185.052182695545,22.5518,22.5574,22.5349,22.5574,41185.0522
2010-04-29 13:00:00,40.19,40.34,40.14,40.33,106160.9246998092,22.5574,22.6416,22.5293,22.6359,106160.9247
2010-04-29 13:10:00,40.33,40.43,40.33,40.41,69240.26484120749,22.6359,22.6921,22.6359,22.6808,69240.2648
2010-04-29 13:20:00,40.41,40.47,40.37,40.38,43878.352597912686,22.6808,22.7145,22.6584,22.664,43878.3526
2010-04-29 13:30:00,40.38,40.38,40.27,40.32,48479.40747390865,22.664,22.664,22.6023,22.6303,48479.4075
2010-04-29 13:40:00,40.32,40.34,40.3,40.32,38603.97261811244,22.6303,22.6416,22.6191,22.6303,38603.9726
2010-04-29 13:50:00,40.32,40.51,40.3,40.46,45898.32790932555,22.6303,22.737,22.6191,22.7089,45898.3279
2010-04-29 14:00:00,40.46,40.47,40.39,40.46,48816.07002581079,22.7089,22.7145,22.6696,22.7089,48816.07
2010-04-29 14:10:00,40.46,40.54,40.38,40.54,86410.05498821681,22.7089,22.7538,22.664,22.7538,86410.055
2010-04-29 14:20:00,40.53,40.58,40.46,40.5,106497.58725171136,22.7482,22.7763,22.7089,22.7314,106497.5873
2010-04-29 14:30:00,40.5,40.69,40.49,40.51,109639.7710694647,22.7314,22.838,22.7257,22.737,109639.7711
2010-04-29 14:40:00,40.5,40.63,40.47,40.62,97856.58175288967,22.7314,22.8043,22.7145,22.7987,97856.5818
2010-04-29 14:50:00,40.62,40.63,40.44,40.46,84165.63797553585,22.7987,22.8043,22.6977,22.7089,84165.638
2010-04-29 15:00:00,40.46,40.62,40.4,40.61,203456.40219952867,22.7089,22.7987,22.6752,22.7931,203456.4022
2010-04-29 15:10:00,40.6,40.66,40.56,40.57,118392.99741892042,22.7875,22.8212,22.765,22.7706,118392.9974
2010-04-29 15:20:00,40.56,40.67,40.54,40.64,225788.35147570417,22.765,22.8268,22.7538,22.8099,225788.3515
2010-04-29 15:30:00,40.64,40.69,40.53,40.55,218942.87958702724,22.8099,22.838,22.7482,22.7594,218942.8796
2010-04-29 15:40:00,40.55,40.55,40.46,40.47,279093.2555268769,22.7594,22.7594,22.7089,22.7145,279093.2555
2010-04-29 15:50:00,40.47,40.66,40.46,40.63,865447.2000897767,22.7145,22.8212,22.7089,22.8043,865447.2001
2010-04-30 09:30:00,41.21,41.21,40.58,40.99,530580.181797778,23.1299,23.1299,22.7763,23.0064,530580.1818
2010-04-30 09:40:00,40.99,42.2,40.95,42.14,604421.5015149815,23.0064,23.6855,22.9839,23.6518,604421.5015
2010-04-30 09:50:00,42.12,42.52,42.04,42.13,688811.5811917854,23.6406,23.8651,23.5957,23.6462,688811.5812
2010-04-30 10:00:00,42.13,42.18,41.45,41.61,425990.34900684544,23.6462,23.6743,23.2646,23.3544,425990.349
2010-04-30 10:10:00,41.62,41.63,41.11,41.45,239703.7369543261,23.36,23.3656,23.0737,23.2646,239703.737
2010-04-30 10:20:00,41.45,41.65,41.35,41.64,180563.34867018287,23.2646,23.3768,23.2084,23.3712,180563.3487
2010-04-30 10:30:00,41.65,41.75,41.43,41.61,219616.2046908316,23.3768,23.4329,23.2533,23.3544,219616.2047
2010-04-30 10:40:00,41.62,41.91,41.61,41.87,177533.38570306363,23.36,23.5227,23.3544,23.5003,177533.3857
2010-04-30 10:50:00,41.88,42.02,41.67,41.98,142632.70115587476,23.5059,23.5845,23.388,23.562,142632.7012
2010-04-30 11:00:00,42.0,42.28,41.95,42.25,262260.1279317697,23.5733,23.7304,23.5452,23.7136,262260.1279
2010-04-30 11:10:00,42.2,42.22,41.95,41.95,268544.4955672764,23.6855,23.6967,23.5452,23.5452,268544.4956
2010-04-30 11:20:00,41.96,42.15,41.95,42.11,228032.7684883852,23.5508,23.6574,23.5452,23.635,228032.7685
2010-04-30 11:30:00,42.11,42.18,42.08,42.1,95836.60644147682,23.635,23.6743,23.6182,23.6294,95836.6064
2010-04-30 11:40:00,42.1,42.25,42.06,42.19,154415.89047244977,23.6294,23.7136,23.6069,23.6799,154415.8905
2010-04-30 11:50:00,42.19,42.19,42.08,42.08,117831.8931657502,23.6799,23.6799,23.6182,23.6182,117831.8932
2010-04-30 12:00:00,42.09,42.2,42.06,42.15,325440.46683873865,23.6238,23.6855,23.6069,23.6574,325440.4668
2010-04-30 12:10:00,42.16,42.2,42.02,42.02,169229.04275614407,23.6631,23.6855,23.5845,23.5845,169229.0428
2010-04-30 12:20:00,42.02,42.02,41.77,41.95,252833.5764785097,23.5845,23.5845,23.4442,23.5452,252833.5765
2010-04-30 12:30:00,41.94,41.97,41.81,41.83,183705.53248793623,23.5396,23.5564,23.4666,23.4778,183705.5325
2010-04-30 12:40:00,41.82,41.92,41.81,41.85,157109.19088766692,23.4722,23.5284,23.4666,23.4891,157109.1909
2010-04-30 12:50:00,41.84,41.85,41.69,41.79,180900.01122208504,23.4835,23.4891,23.3993,23.4554,180900.0112
2010-04-30 13:00:00,41.78,41.8,41.56,41.58,92245.5392211873,23.4498,23.461,23.3263,23.3375,92245.5392
2010-04-30 13:10:00,41.58,41.86,41.51,41.86,133318.3705532488,23.3375,23.4947,23.2982,23.4947,133318.3706
2010-04-30 13:20:00,41.86,41.86,41.75,41.79,61048.14274492201,23.4947,23.4947,23.4329,23.4554,61048.1427
2010-04-30 13:30:00,41.79,41.86,41.77,41.86,117383.009763214,23.4554,23.4947,23.4442,23.4947,117383.0098
2010-04-30 13:40:00,41.85,42.1,41.85,42.09,79789.02480080798,23.4891,23.6294,23.4891,23.6238,79789.0248
2010-04-30 13:50:00,42.07,42.1,41.91,41.91,72831.33206149703,23.6125,23.6294,23.5227,23.5227,72831.3321
2010-04-30 14:00:00,41.91,41.91,41.64,41.71,116373.02210750755,23.5227,23.5227,23.3712,23.4105,116373.0221
2010-04-30 14:10:00,41.71,41.85,41.67,41.74,54875.995960049375,23.4105,23.4891,23.388,23.4273,54875.996
2010-04-30 14:20:00,41.75,41.75,41.53,41.58,134552.79991022332,23.4329,23.4329,23.3095,23.3375,134552.7999
2010-04-30 14:30:00,41.58,41.58,41.21,41.21,316238.3570867467,23.3375,23.3375,23.1299,23.1299,316238.3571
2010-04-30 14:40:00,41.2,41.21,41.04,41.05,208281.89877679272,23.1242,23.1299,23.0344,23.0401,208281.8988
2010-04-30 14:50:00,41.05,41.06,40.95,40.96,909101.1109864212,23.0401,23.0457,22.9839,22.9895,909101.111
2010-04-30 15:00:00,40.96,41.03,40.88,40.88,227022.7808326787,22.9895,23.0288,22.9446,22.9446,227022.7808
2010-04-30 15:10:00,40.91,41.0,40.89,40.98,285714.2857142857,22.9615,23.012,22.9503,23.0008,285714.2857
2010-04-30 15:20:00,40.99,41.01,40.89,40.96,254965.7726405566,23.0064,23.0176,22.9503,22.9895,254965.7726
2010-04-30 15:30:00,40.95,40.99,40.87,40.93,449668.9484906296,22.9839,23.0064,22.939,22.9727,449668.9485
2010-04-30 15:40:00,40.92,40.92,40.75,40.8,578947.3684210526,22.9671,22.9671,22.8717,22.8997,578947.3684
2010-04-30 15:50:00,40.8,40.81,40.57,40.62,1340590.281674335,22.8997,22.9054,22.7706,22.7987,1340590.2817
2010-05-03 09:30:00,40.95,41.39,40.95,41.08,218606.2170351252,22.9839,23.2309,22.9839,23.0569,218606.217
2010-05-03 09:40:00,41.07,41.11,40.9,41.08,117831.8931657502,23.0513,23.0737,22.9559,23.0569,117831.8932
2010-05-03 09:50:00,41.06,41.2,41.02,41.12,87868.92604645943,23.0457,23.1242,23.0232,23.0793,87868.926
2010-05-03 10:00:00,41.14,41.19,40.95,41.17,94602.1770845023,23.0906,23.1186,22.9839,23.1074,94602.1771
2010-05-03 10:10:00,41.17,41.25,41.08,41.09,64863.65166647963,23.1074,23.1523,23.0569,23.0625,64863.6517
2010-05-03 10:20:00,41.09,41.18,41.05,41.06,42419.48153967007,23.0625,23.113,23.0401,23.0457,42419.4815
2010-05-03 10:30:00,41.06,41.1,40.96,40.99,76085.7367298844,23.0457,23.0681,22.9895,23.0064,76085.7367
2010-05-03 10:40:00,40.97,41.0,40.67,40.73,134552.79991022332,22.9952,23.012,22.8268,22.8604,134552.7999
2010-05-03 10:50:00,40.73,40.76,40.66,40.66,60262.59679048367,22.8604,22.8773,22.8212,22.8212,60262.5968
2010-05-03 11:00:00,40.66,40.75,40.63,40.7,80125.68735271013,22.8212,22.8717,22.8043,22.8436,80125.6874
2010-05-03 11:10:00,40.68,40.8,40.68,40.75,74963.52822354394,22.8324,22.8997,22.8324,22.8717,74963.5282
2010-05-03 11:20:00,40.76,40.79,40.71,40.74,59252.60913477724,22.8773,22.8941,22.8492,22.8661,59252.6091
2010-05-03 11:30:00,40.74,40.76,40.64,40.71,77656.82863876107,22.8661,22.8773,22.8099,22.8492,77656.8286
2010-05-03 11:40:00,40.71,40.85,40.71,40.81,66659.1852766244,22.8492,22.9278,22.8492,22.9054,66659.1853
2010-05-03 11:50:00,40.82,40.87,40.76,40.83,52407.13724610032,22.911,22.939,22.8773,22.9166,52407.1372
2010-05-03 12:00:00,40.83,40.83,40.76,40.76,43205.027494108406,22.9166,22.9166,22.8773,22.8773,43205.0275
2010-05-03 12:10:00,40.77,40.83,40.74,40.83,89440.0179553361,22.8829,22.9166,22.8661,22.9166,89440.018
2010-05-03 12:20:00,40.83,41.03,40.82,40.98,318594.9949500617,22.9166,23.0288,22.911,23.0008,318594.995
2010-05-03 12:30:00,40.99,41.06,40.88,41.06,614521.3780720457,23.0064,23.0457,22.9446,23.0457,614521.3781
2010-05-03 12:40:00,41.05,41.13,41.04,41.08,118729.65997082255,23.0401,23.085,23.0344,23.0569,118729.66
2010-05-03 12:50:00,41.08,41.13,40.96,41.12,133542.81225451687,23.0569,23.085,22.9895,23.0793,133542.8123
2010-05-03 13:00:00,41.12,41.12,41.02,41.04,68342.4980361351,23.0793,23.0793,23.0232,23.0344,68342.498
2010-05-03 13:10:00,41.04,41.06,41.01,41.02,69801.36909437773,23.0344,23.0457,23.0176,23.0232,69801.3691
2010-05-03 13:20:00,41.02,41.06,41.01,41.05,60150.37593984962,23.0232,23.0457,23.0176,23.0401,60150.3759
2010-05-03 13:30:00,41.05,41.11,41.02,41.08,95275.50218830658,23.0401,23.0737,23.0232,23.0569,95275.5022
2010-05-03 13:40:00,41.08,41.12,41.0,41.0,134665.02076085735,23.0569,23.0793,23.012,23.012,134665.0208
2010-05-03 13:50:00,40.99,41.03,40.95,40.98,68791.3814386713,23.0064,23.0288,22.9839,23.0008,68791.3814
2010-05-03 14:00:00,40.98,40.98,40.9,40.9,152171.4734597688,23.0008,23.0008,22.9559,22.9559,152171.4735
2010-05-03 14:10:00,40.9,41.02,40.9,41.01,95163.28133767254,22.9559,23.0232,22.9559,23.0176,95163.2813
2010-05-03 14:20:00,41.01,41.05,40.99,41.05,145326.0015710919,23.0176,23.0401,23.0064,23.0401,145326.0016
2010-05-03 14:30:00,41.05,41.08,40.97,40.98,106946.47065424756,23.0401,23.0569,22.9952,23.0008,106946.4707
2010-05-03 14:40:00,40.99,41.0,40.95,40.97,131971.7203456402,23.0064,23.012,22.9839,22.9952,131971.7203
2010-05-03 14:50:00,40.97,41.02,40.95,40.97,212882.95365278868,22.9952,23.0232,22.9839,22.9952,212882.9537
2010-05-03 15:00:00,40.98,40.98,40.87,40.9,235439.34463023228,23.0008,23.0008,22.939,22.9559,235439.3446
2010-05-03 15:10:00,40.9,40.91,40.76,40.76,152844.7985635731,22.9559,22.9615,22.8773,22.8773,152844.7986
2010-05-03 15:20:00,40.76,40.84,40.66,40.7,252721.3556278757,22.8773,22.9222,22.8212,22.8436,252721.3556
2010-05-03 15:30:00,40.7,40.78,40.68,40.7,211760.7451464482,22.8436,22.8885,22.8324,22.8436,211760.7451
2010-05-03 15:40:00,40.71,40.8,40.68,40.78,360228.9305352934,22.8492,22.8997,22.8324,22.8885,360228.9305
2010-05-03 15:50:00,40.78,40.82,40.72,40.78,838850.8584895073,22.8885,22.911,22.8548,22.8885,838850.8585
2010-05-04 09:30:00,40.16,40.29,39.81,39.9,258107.95645831,22.5405,22.6135,22.3441,22.3946,258107.9565
2010-05-04 09:40:00,39.89,40.11,39.52,39.65,327348.22129951743,22.389,22.5125,22.1813,22.2543,327348.2213
2010-05-04 09:50:00,39.66,39.66,39.45,39.6,265626.7534507911,22.2599,22.2599,22.142,22.2262,265626.7535
2010-05-04 10:00:00,39.62,39.8,39.59,39.69,412972.7303332959,22.2374,22.3385,22.2206,22.2767,412972.7303
2010-05-04 10:10:00,39.69,39.93,39.66,39.78,226910.55998204465,22.2767,22.4114,22.2599,22.3272,226910.56
2010-05-04 10:20:00,39.77,39.91,39.72,39.81,264728.98664571875,22.3216,22.4002,22.2936,22.3441,264728.9866
2010-05-04 10:30:00,39.81,39.82,39.42,39.52,319717.2034564022,22.3441,22.3497,22.1252,22.1813,319717.2035
2010-05-04 10:40:00,39.51,39.56,39.39,39.52,233531.59016945347,22.1757,22.2038,22.1083,22.1813,233531.5902
2010-05-04 10:50:00,39.51,39.71,39.5,39.55,163730.22107507574,22.1757,22.288,22.1701,22.1982,163730.2211
2010-05-04 11:00:00,39.53,39.66,39.48,39.52,179104.4776119403,22.1869,22.2599,22.1589,22.1813,179104.4776
2010-05-04 11:10:00,39.53,39.53,39.41,39.48,131522.83694310402,22.1869,22.1869,22.1196,22.1589,131522.8369
2010-05-04 11:20:00,39.48,39.53,39.32,39.36,86858.938390753,22.1589,22.1869,22.0691,22.0915,86858.9384
2010-05-04 11:30:00,39.35,39.56,39.34,39.56,94489.95623386824,22.0859,22.2038,22.0803,22.2038,94489.9562
2010-05-04 11:40:00,39.56,39.7,39.56,39.64,129053.97822915496,22.2038,22.2823,22.2038,22.2487,129053.9782
2010-05-04 11:50:00,39.64,39.68,39.59,39.66,64751.43081584558,22.2487,22.2711,22.2206,22.2599,64751.4308
2010-05-04 12:00:00,39.67,39.68,39.56,39.61,93367.74772752776,22.2655,22.2711,22.2038,22.2318,93367.7477
2010-05-04 12:10:00,39.61,39.67,39.55,39.56,110649.75872517114,22.2318,22.2655,22.1982,22.2038,110649.7587
2010-05-04 12:20:00,39.56,39.56,39.35,39.49,95275.50218830658,22.2038,22.2038,22.0859,22.1645,95275.5022
2010-05-04 12:30:00,39.5,39.63,39.45,39.63,73953.5405678375,22.1701,22.2431,22.142,22.2431,73953.5406
2010-05-04 12:40:00,39.64,39.8,39.6,39.79,64751.43081584558,22.2487,22.3385,22.2262,22.3329,64751.4308
2010-05-04 12:50:00,39.8,39.84,39.77,39.81,68118.05633486701,22.3385,22.3609,22.3216,22.3441,68118.0563
2010-05-04 13:00:00,39.82,39.86,39.81,39.82,101896.5323757154,22.3497,22.3721,22.3441,22.3497,101896.5324
2010-05-04 13:10:00,39.82,39.82,39.71,39.74,115699.69700370327,22.3497,22.3497,22.288,22.3048,115699.697
2010-05-04 13:20:00,39.75,39.83,39.73,39.8,81472.3375603187,22.3104,22.3553,22.2992,22.3385,81472.3376
2010-05-04 13:30:00,39.8,39.89,39.79,39.81,108629.78341375828,22.3385,22.389,22.3329,22.3441,108629.7834
2010-05-04 13:40:00,39.81,39.91,39.77,39.91,106160.9246998092,22.3441,22.4002,22.3216,22.4002,106160.9247
2010-05-04 13:50:00,39.91,39.92,39.8,39.92,118392.99741892042,22.4002,22.4058,22.3385,22.4058,118392.9974
2010-05-04 14:00:00,39.9,39.92,39.78,39.87,221860.6217035125,22.3946,22.4058,22.3272,22.3778,221860.6217
2010-05-04 14:10:00,39.87,39.87,39.78,39.8,106160.9246998092,22.3778,22.3778,22.3272,22.3385,106160.9247
2010-05-04 14:20:00,39.8,39.87,39.74,39.82,110313.096173269,22.3385,22.3778,22.3048,22.3497,110313.0962
2010-05-04 14:30:00,39.82,40.03,39.81,39.93,263270.1155874761,22.3497,22.4676,22.3441,22.4114,263270.1156
2010-05-04 14:40:00,39.93,39.97,39.82,39.85,174727.8644372124,22.4114,22.4339,22.3497,22.3665,174727.8644
2010-05-04 14:50:00,39.85,39.88,39.63,39.63,178880.0359106722,22.3665,22.3834,22.2431,22.2431,178880.0359
2010-05-04 15:00:00,39.63,39.7,39.56,39.65,302771.85501066095,22.2431,22.2823,22.2038,22.2543,302771.855
2010-05-04 15:10:00,39.64,39.68,39.58,39.67,166984.62574346314,22.2487,22.2711,22.215,22.2655,166984.6257
2010-05-04 15:20:00,39.67,39.68,39.56,39.6,162271.3500168331,22.2655,22.2711,22.2038,22.2262,162271.35
2010-05-04 15:30:00,39.59,39.62,39.47,39.48,141847.15520143643,22.2206,22.2374,22.1533,22.1589,141847.1552
2010-05-04 15:40:00,39.48,39.56,39.35,39.54,453933.34081472334,22.1589,22.2038,22.0859,22.1925,453933.3408
2010-05-04 15:50:00,39.54,39.69,39.5,39.64,684771.6305689596,22.1925,22.2767,22.1701,22.2487,684771.6306
2010-05-05 09:30:00,39.09,39.37,38.85,38.88,346762.4284592077,21.94,22.0971,21.8053,21.8221,346762.4285
2010-05-05 09:40:00,38.88,39.48,38.83,39.41,173156.77252833574,21.8221,22.1589,21.794,22.1196,173156.7725
2010-05-05 09:50:00,39.4,39.49,39.12,39.43,218157.3336325889,22.114,22.1645,21.9568,22.1308,218157.3336
2010-05-05 10:00:00,39.4,39.62,39.33,39.47,317809.4489956234,22.114,22.2374,22.0747,22.1533,317809.449
2010-05-05 10:10:00,39.48,39.69,39.37,39.65,196386.48860958364,22.1589,22.2767,22.0971,22.2543,196386.4886
2010-05-05 10:20:00,39.65,39.69,39.42,39.49,116821.90551004375,22.2543,22.2767,22.1252,22.1645,116821.9055
2010-05-05 10:30:00,39.48,39.49,39.34,39.35,199528.67242733692,22.1589,22.1645,22.0803,22.0859,199528.6724
2010-05-05 10:40:00,39.34,39.69,39.34,39.65,285265.4023117495,22.0803,22.2767,22.0803,22.2543,285265.4023
2010-05-05 10:50:00,39.65,39.65,39.46,39.55,165189.09213331837,22.2543,22.2543,22.1476,22.1982,165189.0921
2010-05-05 11:00:00,39.55,39.55,39.29,39.36,211311.861743912,22.1982,22.1982,22.0522,22.0915,211311.8617
2010-05-05 11:10:00,39.36,39.51,39.32,39.51,90337.78476040848,22.0915,22.1757,22.0691,22.1757,90337.7848
2010-05-05 11:20:00,39.51,39.58,39.36,39.43,193580.96734373245,22.1757,22.215,22.0915,22.1308,193580.9673
2010-05-05 11:30:00,39.43,39.44,39.31,39.38,78779.03714510155,22.1308,22.1364,22.0634,22.1027,78779.0371
2010-05-05 11:40:00,39.36,39.53,39.33,39.5,181685.55717652332,22.0915,22.1869,22.0747,22.1701,181685.5572
2010-05-05 11:50:00,39.5,39.58,39.42,39.56,159129.16619907977,22.1701,22.215,22.1252,22.2038,159129.1662
2010-05-05 12:00:00,39.57,39.65,39.47,39.54,190102.12097407697,22.2094,22.2543,22.1533,22.1925,190102.121
2010-05-05 12:10:00,39.54,39.56,39.4,39.45,223768.3761642913,22.1925,22.2038,22.114,22.142,223768.3762
2010-05-05 12:20:00,39.46,39.51,39.34,39.41,142969.3637077769,22.1476,22.1757,22.0803,22.1196,142969.3637
2010-05-05 12:30:00,39.41,39.43,39.3,39.31,114914.15104926495,22.1196,22.1308,22.0578,22.0634,114914.151
2010-05-05 12:40:00,39.32,39.32,39.1,39.21,92357.76007182134,22.0691,22.0691,21.9456,22.0073,92357.7601
2010-05-05 12:50:00,39.2,39.3,39.2,39.21,155313.65727752214,22.0017,22.0578,22.0017,22.0073,155313.6573
2010-05-05 13:00:00,39.21,39.25,39.14,39.21,191560.9920323196,22.0073,22.0298,21.968,22.0073,191560.992
2010-05-05 13:10:00,39.2,39.23,39.15,39.22,127819.54887218044,22.0017,22.0185,21.9736,22.0129,127819.5489
2010-05-05 13:20:00,39.22,39.31,39.16,39.18,179553.36101447648,22.0129,22.0634,21.9793,21.9905,179553.361
2010-05-05 13:30:00,39.19,39.24,39.14,39.24,123442.9356974526,21.9961,22.0242,21.968,22.0242,123442.9357
2010-05-05 13:40:00,39.24,39.33,39.2,39.33,53978.229154976994,22.0242,22.0747,22.0017,22.0747,53978.2292
2010-05-05 13:50:00,39.32,39.39,39.28,39.28,246885.8713949052,22.0691,22.1083,22.0466,22.0466,246885.8714
2010-05-05 14:00:00,39.28,39.32,39.23,39.29,131635.05779373806,22.0466,22.0691,22.0185,22.0522,131635.0578
2010-05-05 14:10:00,39.29,39.3,39.09,39.17,106048.70384917516,22.0522,22.0578,21.94,21.9849,106048.7038
2010-05-05 14:20:00,39.16,39.22,39.12,39.15,129390.64078105713,21.9793,22.0129,21.9568,21.9736,129390.6408
2010-05-05 14:30:00,39.15,39.17,38.99,38.99,194478.73414880483,21.9736,21.9849,21.8838,21.8838,194478.7341
2010-05-05 14:40:00,38.99,39.06,38.9,38.9,251486.9262709011,21.8838,21.9231,21.8333,21.8333,251486.9263
2010-05-05 14:50:00,38.89,39.07,38.85,39.06,165862.41723712266,21.8277,21.9287,21.8053,21.9231,165862.4172
2010-05-05 15:00:00,39.06,39.15,38.99,39.15,170800.13466502074,21.9231,21.9736,21.8838,21.9736,170800.1347
2010-05-05 15:10:00,39.14,39.18,39.08,39.1,132981.70800134665,21.968,21.9905,21.9344,21.9456,132981.708
2010-05-05 15:20:00,39.1,39.24,39.08,39.16,185276.62439681293,21.9456,22.0242,21.9344,21.9793,185276.6244
2010-05-05 15:30:00,39.16,39.19,38.99,39.07,182919.98653349795,21.9793,21.9961,21.8838,21.9287,182919.9865
2010-05-05 15:40:00,39.07,39.11,38.9,38.99,278756.5929749747,21.9287,21.9512,21.8333,21.8838,278756.593
2010-05-05 15:50:00,38.99,39.15,38.99,39.15,418695.9937156324,21.8838,21.9736,21.8838,21.9736,418695.9937
2010-05-06 09:30:00,39.01,39.08,38.73,38.75,176747.8397486253,21.8951,21.9344,21.7379,21.7491,176747.8397
2010-05-06 09:40:00,38.74,39.04,38.74,38.95,342834.69868701603,21.7435,21.9119,21.7435,21.8614,342834.6987
2010-05-06 09:50:00,38.96,39.01,38.65,38.75,288183.1444282347,21.867,21.8951,21.693,21.7491,288183.1444
2010-05-06 10:00:00,38.75,38.94,38.7,38.9,265626.7534507911,21.7491,21.8558,21.7211,21.8333,265626.7535
2010-05-06 10:10:00,38.9,39.1,38.8,39.07,258107.95645831,21.8333,21.9456,21.7772,21.9287,258107.9565
2010-05-06 10:20:00,39.04,39.16,38.83,38.84,293120.86185613286,21.9119,21.9793,21.794,21.7997,293120.8619
2010-05-06 10:30:00,38.83,38.9,38.63,38.67,174503.42273594433,21.794,21.8333,21.6818,21.7042,174503.4227
2010-05-06 10:40:00,38.67,38.73,38.2,38.21,264616.7657950847,21.7042,21.7379,21.4404,21.4461,264616.7658
2010-05-06 10:50:00,38.21,38.22,38.09,38.15,201548.64773874983,21.4461,21.4517,21.3787,21.4124,201548.6477
2010-05-06 11:00:00,38.16,38.17,37.95,38.03,330153.74256536865,21.418,21.4236,21.3001,21.345,330153.7426
2010-05-06 11:10:00,38.02,38.11,37.86,38.11,222758.38850858487,21.3394,21.3899,21.2496,21.3899,222758.3885
2010-05-06 11:20:00,38.11,38.34,38.11,38.29,155762.54068005836,21.3899,21.519,21.3899,21.491,155762.5407
2010-05-06 11:30:00,38.28,38.28,38.07,38.2,87868.92604645943,21.4853,21.4853,21.3675,21.4404,87868.926
2010-05-06 11:40:00,38.2,38.23,37.87,37.92,113791.94254292447,21.4404,21.4573,21.2552,21.2833,113791.9425
2010-05-06 11:50:00,37.92,38.04,37.82,38.04,160700.25810795644,21.2833,21.3506,21.2272,21.3506,160700.2581
2010-05-06 12:00:00,38.04,38.29,38.04,38.2,251599.1471215352,21.3506,21.491,21.3506,21.4404,251599.1471
2010-05-06 12:10:00,38.21,38.45,38.19,38.39,198630.9056222646,21.4461,21.5808,21.4348,21.5471,198630.9056
2010-05-06 12:20:00,38.38,38.41,38.33,38.39,223880.59701492536,21.5415,21.5583,21.5134,21.5471,223880.597
2010-05-06 12:30:00,38.39,38.51,38.39,38.43,175288.96869038267,21.5471,21.6144,21.5471,21.5695,175288.9687
2010-05-06 12:40:00,38.43,38.49,38.32,38.34,180002.24441701267,21.5695,21.6032,21.5078,21.519,180002.2444
2010-05-06 12:50:00,38.35,38.48,38.19,38.48,226012.79317697228,21.5246,21.5976,21.4348,21.5976,226012.7932
2010-05-06 13:00:00,38.47,38.56,38.42,38.5,113567.50084165638,21.592,21.6425,21.5639,21.6088,113567.5008
2010-05-06 13:10:00,38.51,38.51,38.25,38.31,126248.45696330378,21.6144,21.6144,21.4685,21.5022,126248.457
2010-05-06 13:20:00,38.32,38.34,38.13,38.32,109751.99192009876,21.5078,21.519,21.4012,21.5078,109751.9919
2010-05-06 13:30:00,38.33,38.33,38.04,38.06,68118.05633486701,21.5134,21.5134,21.3506,21.3619,68118.0563
2010-05-06 13:40:00,38.05,38.16,37.96,38.11,129727.30333295926,21.3563,21.418,21.3057,21.3899,129727.3033
2010-05-06 13:50:00,38.1,38.14,37.94,38.01,250925.82201773088,21.3843,21.4068,21.2945,21.3338,250925.822
2010-05-06 14:00:00,38.02,38.13,37.72,37.75,312086.1856132869,21.3394,21.4012,21.171,21.1879,312086.1856
2010-05-06 14:10:00,37.76,37.94,37.59,37.64,299405.22949163953,21.1935,21.2945,21.0981,21.1261,299405.2295
2010-05-06 14:20:00,37.62,37.7,37.31,37.44,347323.532712378,21.1149,21.1598,20.9409,21.0139,347323.5327
2010-05-06 14:30:00,37.44,37.45,36.77,36.77,279878.8014813152,21.0139,21.0195,20.6378,20.6378,279878.8015
2010-05-06 14:40:00,36.78,36.93,33.99,35.83,693524.8569184154,20.6434,20.7276,19.0775,20.1102,693524.8569
2010-05-06 14:50:00,35.82,37.46,35.74,36.62,400179.55336101446,20.1046,21.0251,20.0597,20.5536,400179.5534
2010-05-06 15:00:00,36.67,37.41,35.64,37.27,526876.8937268545,20.5817,20.997,20.0036,20.9185,526876.8937
2010-05-06 15:10:00,37.3,37.42,36.75,36.89,417237.1226573897,20.9353,21.0027,20.6266,20.7052,417237.1227
2010-05-06 15:20:00,36.89,36.99,36.36,36.9,419930.4230726069,20.7052,20.7613,20.4077,20.7108,419930.4231
2010-05-06 15:30:00,36.92,37.7,36.87,37.54,686230.5016272023,20.722,21.1598,20.694,21.07,686230.5016
2010-05-06 15:40:00,37.54,37.9,37.33,37.71,611715.8568061945,21.07,21.2721,20.9521,21.1654,611715.8568
2010-05-06 15:50:00,37.7,37.97,37.45,37.52,1107619.7957580518,21.1598,21.3113,21.0195,21.0588,1107619.7958
2010-05-07 09:30:00,37.56,37.73,37.3,37.52,512400.4039950623,21.0812,21.1766,20.9353,21.0588,512400.404
2010-05-07 09:40:00,37.52,38.08,37.44,37.51,340253.6191224329,21.0588,21.3731,21.0139,21.0532,340253.6191
2010-05-07 09:50:00,37.52,37.79,37.05,37.1,381214.2296038604,21.0588,21.2103,20.795,20.823,381214.2296
2010-05-07 10:00:00,37.11,37.19,36.45,36.62,685332.73482213,20.8287,20.8736,20.4582,20.5536,685332.7348
2010-05-07 10:10:00,36.62,36.8,36.32,36.38,316462.7987880148,20.5536,20.6547,20.3853,20.4189,316462.7988
2010-05-07 10:20:00,36.39,36.39,35.71,35.93,449332.2859387274,20.4245,20.4245,20.0429,20.1664,449332.2859
2010-05-07 10:30:00,35.95,36.23,35.91,36.09,585119.5152059252,20.1776,20.3347,20.1551,20.2562,585119.5152
2010-05-07 10:40:00,36.07,36.28,35.95,36.2,284592.0772079452,20.2449,20.3628,20.1776,20.3179,284592.0772
2010-05-07 10:50:00,36.21,36.44,36.09,36.35,257995.7356076759,20.3235,20.4526,20.2562,20.4021,257995.7356
2010-05-07 11:00:00,36.34,36.78,36.17,36.75,275726.6300078554,20.3965,20.6434,20.3011,20.6266,275726.63
2010-05-07 11:10:00,36.74,37.27,36.74,37.01,437549.0966221524,20.621,20.9185,20.621,20.7725,437549.0966
2010-05-07 11:20:00,37.02,37.37,36.62,36.7,283133.2061497026,20.7781,20.9746,20.5536,20.5985,283133.2061
2010-05-07 11:30:00,36.7,36.71,36.35,36.56,247671.4173493435,20.5985,20.6042,20.4021,20.52,247671.4173
2010-05-07 11:40:00,36.56,37.11,36.55,37.02,163169.1168219055,20.52,20.8287,20.5143,20.7781,163169.1168
2010-05-07 11:50:00,37.02,37.02,36.71,36.99,140276.06329255976,20.7781,20.7781,20.6042,20.7613,140276.0633
2010-05-07 12:00:00,36.98,37.18,36.83,37.09,223992.8178655594,20.7557,20.8679,20.6715,20.8174,223992.8179
2010-05-07 12:10:00,37.08,37.33,36.97,37.19,315677.25283357647,20.8118,20.9521,20.7501,20.8736,315677.2528
2010-05-07 12:20:00,37.18,37.28,36.81,36.89,243407.0250252497,20.8679,20.9241,20.6603,20.7052,243407.025
2010-05-07 12:30:00,36.89,36.95,36.67,36.79,172483.44742453148,20.7052,20.7389,20.5817,20.6491,172483.4474
2010-05-07 12:40:00,36.82,37.01,36.82,36.95,153854.78621927954,20.6659,20.7725,20.6659,20.7389,153854.7862
2010-05-07 12:50:00,36.95,37.0,36.73,36.73,133093.9288519807,20.7389,20.7669,20.6154,20.6154,133093.9289
2010-05-07 13:00:00,36.7,36.86,36.54,36.54,82594.54606665918,20.5985,20.6883,20.5087,20.5087,82594.5461
2010-05-07 13:10:00,36.54,36.67,36.45,36.54,211648.52429581416,20.5087,20.5817,20.4582,20.5087,211648.5243
2010-05-07 13:20:00,36.56,36.62,36.5,36.54,110649.75872517114,20.52,20.5536,20.4863,20.5087,110649.7587
2010-05-07 13:30:00,36.53,36.79,36.49,36.75,111547.52553024353,20.5031,20.6491,20.4807,20.6266,111547.5255
2010-05-07 13:40:00,36.75,36.96,36.71,36.91,267534.50791157,20.6266,20.7445,20.6042,20.7164,267534.5079
2010-05-07 13:50:00,36.89,36.9,36.68,36.78,114128.6050948266,20.7052,20.7108,20.5873,20.6434,114128.6051
2010-05-07 14:00:00,36.78,36.83,36.69,36.75,184042.1950398384,20.6434,20.6715,20.5929,20.6266,184042.195
2010-05-07 14:10:00,36.75,36.82,36.59,36.8,179553.36101447648,20.6266,20.6659,20.5368,20.6547,179553.361
2010-05-07 14:20:00,36.8,36.82,36.54,36.54,195713.16350577932,20.6547,20.6659,20.5087,20.5087,195713.1635
2010-05-07 14:30:00,36.54,36.65,36.54,36.62,222870.6093592189,20.5087,20.5705,20.5087,20.5536,222870.6094
2010-05-07 14:40:00,36.61,36.8,36.54,36.56,263606.7781393783,20.548,20.6547,20.5087,20.52,263606.7781
2010-05-07 14:50:00,36.56,36.59,36.41,36.56,311300.6396588486,20.52,20.5368,20.4358,20.52,311300.6397
2010-05-07 15:00:00,36.55,36.58,36.31,36.33,276624.39681292785,20.5143,20.5312,20.3796,20.3909,276624.3968
2010-05-07 15:10:00,36.33,36.47,36.17,36.43,494669.5095948827,20.3909,20.4694,20.3011,20.447,494669.5096
2010-05-07 15:20:00,36.42,36.43,36.14,36.19,545168.8923802042,20.4414,20.447,20.2842,20.3123,545168.8924
2010-05-07 15:30:00,36.2,36.23,35.96,36.07,609246.9980922455,20.3179,20.3347,20.1832,20.2449,609246.9981
2010-05-07 15:40:00,36.07,36.32,36.06,36.18,538996.7455953315,20.2449,20.3853,20.2393,20.3067,538996.7456
2010-05-07 15:50:00,36.19,36.32,36.09,36.26,962518.235888228,20.3123,20.3853,20.2562,20.3516,962518.2359
2010-05-10 09:30:00,38.03,39.39,38.03,39.33,795421.3892941308,21.345,22.1083,21.345,22.0747,795421.3893
2010-05-10 09:40:00,39.34,39.65,39.32,39.42,553922.1187296599,22.0803,22.2543,22.0691,22.1252,553922.1187
2010-05-10 09:50:00,39.43,39.53,39.32,39.42,678936.1463359892,22.1308,22.1869,22.0691,22.1252,678936.1463
2010-05-10 10:00:00,39.41,39.61,39.36,39.58,406015.0375939849,22.1196,22.2318,22.0915,22.215,406015.0376
2010-05-10 10:10:00,39.59,39.96,39.55,39.8,457861.070586915,22.2206,22.4283,22.1982,22.3385,457861.0706
2010-05-10 10:20:00,39.79,39.89,39.5,39.5,324654.9208843003,22.3329,22.389,22.1701,22.1701,324654.9209
2010-05-10 10:30:00,39.52,39.67,39.5,39.63,221860.6217035125,22.1813,22.2655,22.1701,22.2431,221860.6217
2010-05-10 10:40:00,39.64,39.65,39.38,39.46,205588.5983615756,22.2487,22.2543,22.1027,22.1476,205588.5984
2010-05-10 10:50:00,39.46,39.65,39.37,39.61,137133.87947480642,22.1476,22.2543,22.0971,22.2318,137133.8795
2010-05-10 11:00:00,39.61,39.68,39.52,39.54,237683.76164291325,22.2318,22.2711,22.1813,22.1925,237683.7616
2010-05-10 11:10:00,39.54,39.59,39.44,39.57,125238.46930759736,22.1925,22.2206,22.1364,22.2094,125238.4693
2010-05-10 11:20:00,39.57,39.6,39.46,39.52,161934.68746493096,22.2094,22.2262,22.1476,22.1813,161934.6875
2010-05-10 11:30:00,39.52,39.63,39.46,39.6,152620.356862305,22.1813,22.2431,22.1476,22.2262,152620.3569
2010-05-10 11:40:00,39.6,39.62,39.4,39.43,202109.7519919201,22.2262,22.2374,22.114,22.1308,202109.752
2010-05-10 11:50:00,39.45,39.52,39.4,39.4,149590.39389518573,22.142,22.1813,22.114,22.114,149590.3939
2010-05-10 12:00:00,39.41,39.41,39.17,39.3,183256.64908540004,22.1196,22.1196,21.9849,22.0578,183256.6491
2010-05-10 12:10:00,39.3,39.34,39.17,39.2,149478.17304455166,22.0578,22.0803,21.9849,22.0017,149478.173
2010-05-10 12:20:00,39.2,39.24,39.08,39.1,143867.13051284928,22.0017,22.0242,21.9344,21.9456,143867.1305
2010-05-10 12:30:00,39.09,39.19,39.02,39.13,114128.6050948266,21.94,21.9961,21.9007,21.9624,114128.6051
2010-05-10 12:40:00,39.14,39.15,39.02,39.04,56334.867018292,21.968,21.9736,21.9007,21.9119,56334.867
2010-05-10 12:50:00,39.04,39.2,39.03,39.07,52070.47469419818,21.9119,22.0017,21.9063,21.9287,52070.4747
2010-05-10 13:00:00,39.08,39.09,38.66,38.69,130063.9658848614,21.9344,21.94,21.6986,21.7155,130063.9659
2010-05-10 13:10:00,38.69,38.83,38.59,38.73,249579.1718101223,21.7155,21.794,21.6593,21.7379,249579.1718
2010-05-10 13:20:00,38.72,38.74,38.61,38.69,215127.37066546964,21.7323,21.7435,21.6706,21.7155,215127.3707
2010-05-10 13:30:00,38.69,38.74,38.64,38.65,180451.12781954888,21.7155,21.7435,21.6874,21.693,180451.1278
2010-05-10 13:40:00,38.65,38.66,38.42,38.5,222421.7259566828,21.693,21.6986,21.5639,21.6088,222421.726
2010-05-10 13:50:00,38.5,38.91,38.5,38.53,106946.47065424756,21.6088,21.8389,21.6088,21.6257,106946.4707
2010-05-10 14:00:00,38.53,38.71,38.42,38.69,130961.73268993378,21.6257,21.7267,21.5639,21.7155,130961.7327
2010-05-10 14:10:00,38.72,38.8,38.66,38.75,105263.15789473684,21.7323,21.7772,21.6986,21.7491,105263.1579
2010-05-10 14:20:00,38.75,38.96,38.75,38.82,101447.6489731792,21.7491,21.867,21.7491,21.7884,101447.649
2010-05-10 14:30:00,38.83,38.93,38.76,38.76,95612.16474020873,21.794,21.8502,21.7548,21.7548,95612.1647
2010-05-10 14:40:00,38.75,38.83,38.73,38.77,99427.67366176636,21.7491,21.794,21.7379,21.7604,99427.6737
2010-05-10 14:50:00,38.76,38.94,38.76,38.94,125126.2484569633,21.7548,21.8558,21.7548,21.8558,125126.2485
2010-05-10 15:00:00,38.94,38.95,38.65,38.66,152957.01941420714,21.8558,21.8614,21.693,21.6986,152957.0194
2010-05-10 15:10:00,38.67,38.81,38.66,38.81,117719.67231511614,21.7042,21.7828,21.6986,21.7828,117719.6723
2010-05-10 15:20:00,38.8,39.0,38.8,38.93,256536.8645494333,21.7772,21.8895,21.7772,21.8502,256536.8645
2010-05-10 15:30:00,38.93,38.94,38.78,38.91,265626.7534507911,21.8502,21.8558,21.766,21.8389,265626.7535
2010-05-10 15:40:00,38.92,39.04,38.88,39.03,416563.79755358543,21.8446,21.9119,21.8221,21.9063,416563.7976
2010-05-10 15:50:00,39.03,39.35,39.03,39.31,1345640.2199528671,21.9063,22.0859,21.9063,22.0634,1345640.22
2010-05-11 09:30:00,38.58,38.62,38.37,38.48,203231.96049826057,21.6537,21.6762,21.5359,21.5976,203231.9605
2010-05-11 09:40:00,38.47,38.95,38.35,38.75,184154.41589047245,21.592,21.8614,21.5246,21.7491,184154.4159
2010-05-11 09:50:00,38.77,38.97,38.72,38.84,183144.428234766,21.7604,21.8726,21.7323,21.7997,183144.4282
2010-05-11 10:00:00,38.82,38.85,38.58,38.61,149141.51049264954,21.7884,21.8053,21.6537,21.6706,149141.5105
2010-05-11 10:10:00,38.61,38.66,38.55,38.58,153069.2402648412,21.6706,21.6986,21.6369,21.6537,153069.2403
2010-05-11 10:20:00,38.59,38.74,38.58,38.64,228706.09359218943,21.6593,21.7435,21.6537,21.6874,228706.0936
2010-05-11 10:30:00,38.64,38.64,38.5,38.59,164964.65043205026,21.6874,21.6874,21.6088,21.6593,164964.6504
2010-05-11 10:40:00,38.61,38.63,38.48,38.5,179777.80271574456,21.6706,21.6818,21.5976,21.6088,179777.8027
2010-05-11 10:50:00,38.51,38.52,38.39,38.42,201211.9851868477,21.6144,21.62,21.5471,21.5639,201211.9852
2010-05-11 11:00:00,38.42,38.59,38.41,38.56,121984.06463920996,21.5639,21.6593,21.5583,21.6425,121984.0646
2010-05-11 11:10:00,38.56,38.75,38.56,38.75,261699.02367859948,21.6425,21.7491,21.6425,21.7491,261699.0237
2010-05-11 11:20:00,38.76,38.77,38.62,38.65,202670.8562450904,21.7548,21.7604,21.6762,21.693,202670.8562
2010-05-11 11:30:00,38.65,38.79,38.56,38.75,157894.73684210525,21.693,21.7716,21.6425,21.7491,157894.7368
2010-05-11 11:40:00,38.75,38.91,38.71,38.79,172820.10997643362,21.7491,21.8389,21.7267,21.7716,172820.11
2010-05-11 11:50:00,38.79,38.95,38.79,38.84,165974.6380877567,21.7716,21.8614,21.7716,21.7997,165974.6381
2010-05-11 12:00:00,38.83,39.07,38.82,39.07,134889.46246212546,21.794,21.9287,21.7884,21.9287,134889.4625
2010-05-11 12:10:00,39.07,39.15,38.99,38.99,136123.89181909998,21.9287,21.9736,21.8838,21.8838,136123.8918
2010-05-11 12:20:00,38.99,39.03,38.93,38.96,98642.12770732802,21.8838,21.9063,21.8502,21.867,98642.1277
2010-05-11 12:30:00,38.96,38.99,38.84,38.85,117046.34721131186,21.867,21.8838,21.7997,21.8053,117046.3472
2010-05-11 12:40:00,38.86,39.04,38.84,39.03,146448.2100774324,21.8109,21.9119,21.7997,21.9063,146448.2101
2010-05-11 12:50:00,39.03,39.13,39.02,39.07,97856.58175288967,21.9063,21.9624,21.9007,21.9287,97856.5818
2010-05-11 13:00:00,39.07,39.08,38.92,39.01,148243.74368757714,21.9287,21.9344,21.8446,21.8951,148243.7437
2010-05-11 13:10:00,39.01,39.05,38.92,38.92,88205.58859836157,21.8951,21.9175,21.8446,21.8446,88205.5886
2010-05-11 13:20:00,38.92,39.03,38.91,39.03,102569.85747951968,21.8446,21.9063,21.8389,21.9063,102569.8575
2010-05-11 13:30:00,39.03,39.1,39.0,39.06,161373.58321176074,21.9063,21.9456,21.8895,21.9231,161373.5832
2010-05-11 13:40:00,39.07,39.28,39.03,39.21,223095.05106048705,21.9287,22.0466,21.9063,22.0073,223095.0511
2010-05-11 13:50:00,39.21,39.23,39.03,39.05,118392.99741892042,22.0073,22.0185,21.9063,21.9175,118392.9974
2010-05-11 14:00:00,39.05,39.1,38.92,38.95,100998.76557064302,21.9175,21.9456,21.8446,21.8614,100998.7656
2010-05-11 14:10:00,38.94,38.95,38.59,38.66,197284.25541465604,21.8558,21.8614,21.6593,21.6986,197284.2554
2010-05-11 14:20:00,38.66,38.78,38.63,38.67,102120.9740769835,21.6986,21.766,21.6818,21.7042,102120.9741
2010-05-11 14:30:00,38.66,38.66,38.51,38.57,183929.9741892044,21.6986,21.6986,21.6144,21.6481,183929.9742
2010-05-11 14:40:00,38.55,38.75,38.48,38.71,181124.45292335315,21.6369,21.7491,21.5976,21.7267,181124.4529
2010-05-11 14:50:00,38.7,38.74,38.55,38.57,115475.25530243518,21.7211,21.7435,21.6369,21.6481,115475.2553
2010-05-11 15:00:00,38.56,38.56,38.37,38.42,229940.52294916395,21.6425,21.6425,21.5359,21.5639,229940.5229
2010-05-11 15:10:00,38.42,38.5,38.31,38.34,150937.0441027943,21.5639,21.6088,21.5022,21.519,150937.0441
2010-05-11 15:20:00,38.34,38.49,38.27,38.42,172146.78487262933,21.519,21.6032,21.4797,21.5639,172146.7849
2010-05-11 15:30:00,38.42,38.7,38.34,38.67,342273.5944338458,21.5639,21.7211,21.519,21.7042,342273.5944
2010-05-11 15:40:00,38.67,38.73,38.54,38.66,358208.9552238806,21.7042,21.7379,21.6313,21.6986,358208.9552
2010-05-11 15:50:00,38.65,38.71,38.32,38.5,583548.4232970485,21.693,21.7267,21.5078,21.6088,583548.4233
2010-05-12 09:30:00,38.83,39.15,38.75,39.08,437324.6549208843,21.794,21.9736,21.7491,21.9344,437324.6549
2010-05-12 09:40:00,39.08,39.1,38.61,38.72,250364.71776456063,21.9344,21.9456,21.6706,21.7323,250364.7178
2010-05-12 09:50:00,38.7,38.86,38.52,38.83,178094.48995623385,21.7211,21.8109,21.62,21.794,178094.49
2010-05-12 10:00:00,38.83,38.99,38.7,38.99,212770.73280215464,21.794,21.8838,21.7211,21.8838,212770.7328
2010-05-12 10:10:00,38.99,39.03,38.81,38.88,188418.80821456623,21.8838,21.9063,21.7828,21.8221,188418.8082
2010-05-12 10:20:00,38.88,38.97,38.71,38.83,151273.70665469643,21.8221,21.8726,21.7267,21.794,151273.7067
2010-05-12 10:30:00,38.84,38.87,38.62,38.68,166086.85893839074,21.7997,21.8165,21.6762,21.7098,166086.8589
2010-05-12 10:40:00,38.68,38.77,38.62,38.75,134889.46246212546,21.7098,21.7604,21.6762,21.7491,134889.4625
2010-05-12 10:50:00,38.75,38.77,38.65,38.74,74963.52822354394,21.7491,21.7604,21.693,21.7435,74963.5282
2010-05-12 11:00:00,38.74,38.92,38.73,38.84,120861.85613286948,21.7435,21.8446,21.7379,21.7997,120861.8561
2010-05-12 11:10:00,38.85,38.85,38.64,38.74,132532.82459881046,21.8053,21.8053,21.6874,21.7435,132532.8246
2010-05-12 11:20:00,38.73,38.77,38.63,38.64,116934.1263606778,21.7379,21.7604,21.6818,21.6874,116934.1264
2010-05-12 11:30:00,38.64,38.72,38.62,38.7,118280.77656828638,21.6874,21.7323,21.6762,21.7211,118280.7766
2010-05-12 11:40:00,38.7,38.8,38.66,38.67,130400.62843676354,21.7211,21.7772,21.6986,21.7042,130400.6284
2010-05-12 11:50:00,38.68,38.72,38.58,38.72,81921.22096285489,21.7098,21.7323,21.6537,21.7323,81921.221
2010-05-12 12:00:00,38.71,38.8,38.65,38.76,83828.9754236337,21.7267,21.7772,21.693,21.7548,83828.9754
2010-05-12 12:10:00,38.77,38.85,38.75,38.81,93479.96857816182,21.7604,21.8053,21.7491,21.7828,93479.9686
2010-05-12 12:20:00,38.8,38.82,38.71,38.77,175401.1895410167,21.7772,21.7884,21.7267,21.7604,175401.1895
2010-05-12 12:30:00,38.77,38.85,38.75,38.83,84277.8588261699,21.7604,21.8053,21.7491,21.794,84277.8588
2010-05-12 12:40:00,38.83,38.85,38.78,38.82,126472.89866457188,21.794,21.8053,21.766,21.7884,126472.8987
2010-05-12 12:50:00,38.81,38.89,38.76,38.88,94265.51453260017,21.7828,21.8277,21.7548,21.8221,94265.5145
2010-05-12 13:00:00,38.86,38.91,38.81,38.86,78105.71204129727,21.8109,21.8389,21.7828,21.8109,78105.712
2010-05-12 13:10:00,38.87,38.96,38.82,38.83,227920.5476377511,21.8165,21.867,21.7884,21.794,227920.5476
2010-05-12 13:20:00,38.84,38.87,38.73,38.87,72831.33206149703,21.7997,21.8165,21.7379,21.8165,72831.3321
2010-05-12 13:30:00,38.86,39.05,38.86,38.95,137694.98372797665,21.8109,21.9175,21.8109,21.8614,137694.9837
2010-05-12 13:40:00,38.92,39.07,38.86,39.06,89103.35540343395,21.8446,21.9287,21.8109,21.9231,89103.3554
2010-05-12 13:50:00,39.05,39.07,38.97,38.98,70923.57760071821,21.9175,21.9287,21.8726,21.8782,70923.5776
2010-05-12 14:00:00,38.97,39.13,38.96,39.09,101110.98642127706,21.8726,21.9624,21.867,21.94,101110.9864
2010-05-12 14:10:00,39.09,39.25,39.07,39.24,82482.32521602513,21.94,22.0298,21.9287,22.0242,82482.3252
2010-05-12 14:20:00,39.24,39.24,39.18,39.2,76085.7367298844,22.0242,22.0242,21.9905,22.0017,76085.7367
2010-05-12 14:30:00,39.2,39.22,39.12,39.14,82257.88351475704,22.0017,22.0129,21.9568,21.968,82257.8835
2010-05-12 14:40:00,39.14,39.16,39.07,39.09,581752.8896869038,21.968,21.9793,21.9287,21.94,581752.8897
2010-05-12 14:50:00,39.1,39.17,39.0,39.16,96397.71069464706,21.9456,21.9849,21.8895,21.9793,96397.7107
2010-05-12 15:00:00,39.16,39.21,39.14,39.18,248008.07990124563,21.9793,22.0073,21.968,21.9905,248008.0799
2010-05-12 15:10:00,39.19,39.21,39.1,39.14,126921.78206710806,21.9961,22.0073,21.9456,21.968,126921.7821
2010-05-12 15:20:00,39.14,39.18,39.07,39.12,142296.0386039726,21.968,21.9905,21.9287,21.9568,142296.0386
2010-05-12 15:30:00,39.12,39.16,39.05,39.1,259230.1649646504,21.9568,21.9793,21.9175,21.9456,259230.165
2010-05-12 15:40:00,39.1,39.13,39.05,39.09,341151.3859275053,21.9456,21.9624,21.9175,21.94,341151.3859
2010-05-12 15:50:00,39.09,39.11,39.01,39.08,636853.3273482212,21.94,21.9512,21.8951,21.9344,636853.3273
2010-05-13 09:30:00,38.95,39.1,38.44,38.84,143418.2471103131,21.8614,21.9456,21.5751,21.7997,143418.2471
2010-05-13 09:40:00,38.83,39.19,38.77,39.13,94714.39793513634,21.794,21.9961,21.7604,21.9624,94714.3979
2010-05-13 09:50:00,39.11,39.11,38.89,38.9,84053.4171249018,21.9512,21.9512,21.8277,21.8333,84053.4171
2010-05-13 10:00:00,38.88,38.99,38.75,38.98,96509.93154528111,21.8221,21.8838,21.7491,21.8782,96509.9315
2010-05-13 10:10:00,38.95,39.01,38.88,38.99,108068.67916058804,21.8614,21.8951,21.8221,21.8838,108068.6792
2010-05-13 10:20:00,38.99,38.99,38.9,38.96,97183.2566490854,21.8838,21.8838,21.8333,21.867,97183.2566
2010-05-13 10:30:00,38.95,38.99,38.86,38.92,64639.209965211536,21.8614,21.8838,21.8109,21.8446,64639.21
2010-05-13 10:40:00,38.93,39.0,38.93,38.96,102794.29918078778,21.8502,21.8895,21.8502,21.867,102794.2992
2010-05-13 10:50:00,38.98,38.98,38.84,38.92,58242.62147907081,21.8782,21.8782,21.7997,21.8446,58242.6215
2010-05-13 11:00:00,38.92,38.93,38.8,38.84,55324.87936258557,21.8446,21.8502,21.7772,21.7997,55324.8794
2010-05-13 11:10:00,38.83,38.89,38.83,38.87,30299.629671192903,21.794,21.8277,21.794,21.8165,30299.6297
2010-05-13 11:20:00,38.87,38.97,38.85,38.92,38940.63517001459,21.8165,21.8726,21.8053,21.8446,38940.6352
2010-05-13 11:30:00,38.93,38.93,38.69,38.71,68791.3814386713,21.8502,21.8502,21.7155,21.7267,68791.3814
2010-05-13 11:40:00,38.72,38.76,38.67,38.71,32768.48838514196,21.7323,21.7548,21.7042,21.7267,32768.4884
2010-05-13 11:50:00,38.72,38.74,38.6,38.65,82594.54606665918,21.7323,21.7435,21.6649,21.693,82594.5461
2010-05-13 12:00:00,38.66,38.82,38.61,38.79,77095.72438559085,21.6986,21.7884,21.6706,21.7716,77095.7244
2010-05-13 12:10:00,38.79,38.88,38.78,38.87,40736.16878015935,21.7716,21.8221,21.766,21.8165,40736.1688
2010-05-13 12:20:00,38.85,38.91,38.85,38.86,35798.45135226125,21.8053,21.8389,21.8053,21.8109,35798.4514
2010-05-13 12:30:00,38.88,38.91,38.8,38.8,23903.04118505218,21.8221,21.8389,21.7772,21.7772,23903.0412
2010-05-13 12:40:00,38.8,38.91,38.8,38.84,27045.22500280552,21.7772,21.8389,21.7772,21.7997,27045.225
2010-05-13 12:50:00,38.84,38.87,38.82,38.83,20985.29906856694,21.7997,21.8165,21.7884,21.794,20985.2991
2010-05-13 13:00:00,38.83,38.9,38.79,38.88,41409.49388396364,21.794,21.8333,21.7716,21.8221,41409.4939
2010-05-13 13:10:00,38.88,38.99,38.85,38.98,107395.35405678376,21.8221,21.8838,21.8053,21.8782,107395.3541
2010-05-13 13:20:00,38.98,38.99,38.93,38.96,51397.14959039389,21.8782,21.8838,21.8502,21.867,51397.1496
2010-05-13 13:30:00,38.97,38.99,38.93,38.94,76871.28268432274,21.8726,21.8838,21.8502,21.8558,76871.2827
2010-05-13 13:40:00,38.95,38.98,38.88,38.89,51846.032992930086,21.8614,21.8782,21.8221,21.8277,51846.033
2010-05-13 13:50:00,38.89,38.89,38.81,38.83,53866.00830434294,21.8277,21.8277,21.7828,21.794,53866.0083
2010-05-13 14:00:00,38.84,38.89,38.83,38.84,55773.76276512176,21.7997,21.8277,21.794,21.7997,55773.7628
2010-05-13 14:10:00,38.85,38.86,38.82,38.84,99203.23196049826,21.8053,21.8109,21.7884,21.7997,99203.232
2010-05-13 14:20:00,38.83,38.87,38.8,38.81,334530.3557400965,21.794,21.8165,21.7772,21.7828,334530.3557
2010-05-13 14:30:00,38.8,38.82,38.7,38.8,77095.72438559085,21.7772,21.7884,21.7211,21.7772,77095.7244
2010-05-13 14:40:00,38.8,38.82,38.7,38.7,83492.31287173157,21.7772,21.7884,21.7211,21.7211,83492.3129
2010-05-13 14:50:00,38.71,38.75,38.66,38.73,105599.820446639,21.7267,21.7491,21.6986,21.7379,105599.8204
2010-05-13 15:00:00,38.75,38.79,38.68,38.68,105038.71619346876,21.7491,21.7716,21.7098,21.7098,105038.7162
2010-05-13 15:10:00,38.69,38.71,38.46,38.56,145438.22242172595,21.7155,21.7267,21.5864,21.6425,145438.2224
2010-05-13 15:20:00,38.55,38.67,38.54,38.57,143081.58455841095,21.6369,21.7042,21.6313,21.6481,143081.5846
2010-05-13 15:30:00,38.57,38.59,38.46,38.49,212546.29110088653,21.6481,21.6593,21.5864,21.6032,212546.2911
2010-05-13 15:40:00,38.5,38.63,38.39,38.58,368421.0526315789,21.6088,21.6818,21.5471,21.6537,368421.0526
2010-05-13 15:50:00,38.58,38.63,38.34,38.34,548872.1804511278,21.6537,21.6818,21.519,21.519,548872.1805
2010-05-14 09:30:00,37.88,38.11,37.76,37.85,195488.72180451127,21.2608,21.3899,21.1935,21.244,195488.7218
2010-05-14 09:40:00,37.85,37.86,37.17,37.43,391762.98956346087,21.244,21.2496,20.8623,21.0083,391762.9896
2010-05-14 09:50:00,37.41,37.59,37.32,37.43,170800.13466502074,20.997,21.0981,20.9465,21.0083,170800.1347
2010-05-14 10:00:00,37.44,37.44,37.09,37.23,264841.2074963528,21.0139,21.0139,20.8174,20.896,264841.2075
2010-05-14 10:10:00,37.22,37.46,37.22,37.34,115363.03445180114,20.8904,21.0251,20.8904,20.9578,115363.0345
2010-05-14 10:20:00,37.34,37.52,37.23,37.27,558410.9527550219,20.9578,21.0588,20.896,20.9185,558410.9528
2010-05-14 10:30:00,37.27,37.37,37.07,37.08,123555.15654808664,20.9185,20.9746,20.8062,20.8118,123555.1565
2010-05-14 10:40:00,37.08,37.1,36.87,37.01,254292.4475367524,20.8118,20.823,20.694,20.7725,254292.4475
2010-05-14 10:50:00,37.02,37.04,36.68,36.68,259117.9441140164,20.7781,20.7894,20.5873,20.5873,259117.9441
2010-05-14 11:00:00,36.68,36.78,36.66,36.75,245763.6628885647,20.5873,20.6434,20.5761,20.6266,245763.6629
2010-05-14 11:10:00,36.74,36.77,36.62,36.62,184491.0784423746,20.621,20.6378,20.5536,20.5536,184491.0784
2010-05-14 11:20:00,36.62,36.64,36.4,36.57,263831.2198406464,20.5536,20.5649,20.4302,20.5256,263831.2198
2010-05-14 11:30:00,36.56,36.72,36.5,36.54,257883.51475704185,20.52,20.6098,20.4863,20.5087,257883.5148
2010-05-14 11:40:00,36.54,36.6,36.49,36.55,194142.0715969027,20.5087,20.5424,20.4807,20.5143,194142.0716
2010-05-14 11:50:00,36.54,36.55,36.37,36.55,148917.06879138143,20.5087,20.5143,20.4133,20.5143,148917.0688
2010-05-14 12:00:00,36.55,36.61,36.29,36.36,248344.74245314777,20.5143,20.548,20.3684,20.4077,248344.7425
2010-05-14 12:10:00,36.34,36.53,36.33,36.53,127146.22376837616,20.3965,20.5031,20.3909,20.5031,127146.2238
2010-05-14 12:20:00,36.52,36.69,36.42,36.63,136348.3335203681,20.4975,20.5929,20.4414,20.5592,136348.3335
2010-05-14 12:30:00,36.63,36.75,36.63,36.74,151385.92750533047,20.5592,20.6266,20.5592,20.621,151385.9275
2010-05-14 12:40:00,36.74,36.83,36.61,36.62,147570.41858377284,20.621,20.6715,20.548,20.5536,147570.4186
2010-05-14 12:50:00,36.62,36.86,36.62,36.85,83043.42946919537,20.5536,20.6883,20.5536,20.6827,83043.4295
2010-05-14 13:00:00,36.84,36.93,36.71,36.72,122657.38974301424,20.6771,20.7276,20.6042,20.6098,122657.3897
2010-05-14 13:10:00,36.72,36.78,36.42,36.42,240825.94546066652,20.6098,20.6434,20.4414,20.4414,240825.9455
2010-05-14 13:20:00,36.42,36.56,36.42,36.49,143418.2471103131,20.4414,20.52,20.4414,20.4807,143418.2471
2010-05-14 13:30:00,36.48,36.49,36.38,36.48,116148.58040623947,20.4751,20.4807,20.4189,20.4751,116148.5804
2010-05-14 13:40:00,36.48,36.62,36.48,36.6,78779.03714510155,20.4751,20.5536,20.4751,20.5424,78779.0371
2010-05-14 13:50:00,36.61,36.7,36.5,36.65,93816.63113006396,20.548,20.5985,20.4863,20.5705,93816.6311
2010-05-14 14:00:00,36.65,36.72,36.61,36.64,79676.80395017394,20.5705,20.6098,20.548,20.5649,79676.804
2010-05-14 14:10:00,36.64,36.66,36.48,36.55,95948.82729211087,20.5649,20.5761,20.4751,20.5143,95948.8273
2010-05-14 14:20:00,36.55,36.69,36.54,36.69,87195.60094265515,20.5143,20.5929,20.5087,20.5929,87195.6009
2010-05-14 14:30:00,36.69,36.82,36.62,36.8,513971.49590393895,20.5929,20.6659,20.5536,20.6547,513971.4959
2010-05-14 14:40:00,36.79,36.83,36.7,36.76,86410.05498821681,20.6491,20.6715,20.5985,20.6322,86410.055
2010-05-14 14:50:00,36.76,36.82,36.55,36.58,107283.1332061497,20.6322,20.6659,20.5143,20.5312,107283.1332
2010-05-14 15:00:00,36.57,36.63,36.53,36.58,131747.27864437213,20.5256,20.5592,20.5031,20.5312,131747.2786
2010-05-14 15:10:00,36.58,36.66,36.52,36.54,161710.24576366288,20.5312,20.5761,20.4975,20.5087,161710.2458
2010-05-14 15:20:00,36.54,36.61,36.45,36.58,230164.96465043203,20.5087,20.548,20.4582,20.5312,230164.9647
2010-05-14 15:30:00,36.59,36.63,36.49,36.53,238020.4241948154,20.5368,20.5592,20.4807,20.5031,238020.4242
2010-05-14 15:40:00,36.53,36.7,36.51,36.67,577600.718213444,20.5031,20.5985,20.4919,20.5817,577600.7182
2010-05-14 15:50:00,36.66,36.89,36.64,36.83,919088.7666928514,20.5761,20.7052,20.5649,20.6715,919088.7667
2010-05-17 09:30:00,36.82,37.43,36.82,37.4,163954.66277634384,20.6659,21.0083,20.6659,20.9914,163954.6628
2010-05-17 09:40:00,37.4,37.4,37.04,37.13,104926.49534283468,20.9914,20.9914,20.7894,20.8399,104926.4953
2010-05-17 09:50:00,37.14,37.23,36.7,36.81,113343.05914038829,20.8455,20.896,20.5985,20.6603,113343.0591
2010-05-17 10:00:00,36.8,36.92,36.7,36.83,152059.25260913477,20.6547,20.722,20.5985,20.6715,152059.2526
2010-05-17 10:10:00,36.83,37.05,36.79,37.01,98529.90685669395,20.6715,20.795,20.6491,20.7725,98529.9069
2010-05-17 10:20:00,37.03,37.03,36.89,37.01,113679.72169229042,20.7838,20.7838,20.7052,20.7725,113679.7217
2010-05-17 10:30:00,37.02,37.11,36.89,36.99,112333.07148468184,20.7781,20.8287,20.7052,20.7613,112333.0715
2010-05-17 10:40:00,36.98,37.04,36.82,36.84,100437.66131747278,20.7557,20.7894,20.6659,20.6771,100437.6613
2010-05-17 10:50:00,36.84,36.92,36.66,36.7,127707.3280215464,20.6771,20.722,20.5761,20.5985,127707.328
2010-05-17 11:00:00,36.7,36.77,36.54,36.71,126136.23611266972,20.5985,20.6378,20.5087,20.6042,126136.2361
2010-05-17 11:10:00,36.72,36.72,36.4,36.4,136909.43777353832,20.6098,20.6098,20.4302,20.4302,136909.4378
2010-05-17 11:20:00,36.4,36.59,36.37,36.51,134328.3582089552,20.4302,20.5368,20.4133,20.4919,134328.3582
2010-05-17 11:30:00,36.51,36.66,36.48,36.61,91908.87666928516,20.4919,20.5761,20.4751,20.548,91908.8767
2010-05-17 11:40:00,36.61,36.63,36.45,36.51,77207.94523622488,20.548,20.5592,20.4582,20.4919,77207.9452
2010-05-17 11:50:00,36.51,36.51,36.35,36.43,88205.58859836157,20.4919,20.4919,20.4021,20.447,88205.5886
2010-05-17 12:00:00,36.44,36.44,36.11,36.29,190102.12097407697,20.4526,20.4526,20.2674,20.3684,190102.121
2010-05-17 12:10:00,36.29,36.36,36.28,36.34,135450.5667152957,20.3684,20.4077,20.3628,20.3965,135450.5667
2010-05-17 12:20:00,36.33,36.44,36.3,36.33,107170.91235551564,20.3909,20.4526,20.374,20.3909,107170.9124
2010-05-17 12:30:00,36.35,36.45,36.34,36.42,122208.50634047804,20.4021,20.4582,20.3965,20.4414,122208.5063
2010-05-17 12:40:00,36.43,36.52,36.39,36.46,92918.86432499158,20.447,20.4975,20.4245,20.4638,92918.8643
2010-05-17 12:50:00,36.45,36.45,36.33,36.33,56783.75042082819,20.4582,20.4582,20.3909,20.3909,56783.7504
2010-05-17 13:00:00,36.34,36.42,36.33,36.37,86410.05498821681,20.3965,20.4414,20.3909,20.4133,86410.055
2010-05-17 13:10:00,36.37,36.56,36.34,36.56,84726.74222870609,20.4133,20.52,20.3965,20.52,84726.7422
2010-05-17 13:20:00,36.56,36.62,36.51,36.51,106609.8081023454,20.52,20.5536,20.4919,20.4919,106609.8081
2010-05-17 13:30:00,36.54,36.66,36.45,36.45,98529.90685669395,20.5087,20.5761,20.4582,20.4582,98529.9069
2010-05-17 13:40:00,36.44,36.54,36.41,36.46,103018.74088205588,20.4526,20.5087,20.4358,20.4638,103018.7409
2010-05-17 13:50:00,36.47,36.59,36.43,36.56,180002.24441701267,20.4694,20.5368,20.447,20.52,180002.2444
2010-05-17 14:00:00,36.58,36.78,36.56,36.62,181797.77802715744,20.5312,20.6434,20.52,20.5536,181797.778
2010-05-17 14:10:00,36.62,36.7,36.58,36.7,253619.12243294803,20.5536,20.5985,20.5312,20.5985,253619.1224
2010-05-17 14:20:00,36.71,36.74,36.58,36.6,118392.99741892042,20.6042,20.621,20.5312,20.5424,118392.9974
2010-05-17 14:30:00,36.59,36.73,36.57,36.7,191336.5503310515,20.5368,20.6154,20.5256,20.5985,191336.5503
2010-05-17 14:40:00,36.7,36.9,36.69,36.87,209965.21153630345,20.5985,20.7108,20.5929,20.694,209965.2115
2010-05-17 14:50:00,36.86,36.95,36.84,36.91,156211.42408259457,20.6883,20.7389,20.6771,20.7164,156211.4241
2010-05-17 15:00:00,36.89,37.09,36.85,36.86,258107.95645831,20.7052,20.8174,20.6827,20.6883,258107.9565
2010-05-17 15:10:00,36.87,36.97,36.84,36.88,174391.2018853103,20.694,20.7501,20.6771,20.6996,174391.2019
2010-05-17 15:20:00,36.88,36.94,36.76,36.86,266524.52025586355,20.6996,20.7332,20.6322,20.6883,266524.5203
2010-05-17 15:30:00,36.86,37.27,36.84,37.26,342049.1527325777,20.6883,20.9185,20.6771,20.9128,342049.1527
2010-05-17 15:40:00,37.26,37.38,37.23,37.32,461676.57950847264,20.9128,20.9802,20.896,20.9465,461676.5795
2010-05-17 15:50:00,37.31,37.35,37.25,37.27,848389.6307934014,20.9409,20.9634,20.9072,20.9185,848389.6308
2010-05-18 09:30:00,37.84,37.85,37.6,37.76,145887.10582426214,21.2384,21.244,21.1037,21.1935,145887.1058
2010-05-18 09:40:00,37.76,37.93,37.73,37.75,174278.98103467622,21.1935,21.2889,21.1766,21.1879,174278.981
2010-05-18 09:50:00,37.75,37.78,37.61,37.62,120076.31017843114,21.1879,21.2047,21.1093,21.1149,120076.3102
2010-05-18 10:00:00,37.61,37.68,37.53,37.6,90450.00561104252,21.1093,21.1486,21.0644,21.1037,90450.0056
2010-05-18 10:10:00,37.61,37.76,37.57,37.76,60711.48019301986,21.1093,21.1935,21.0868,21.1935,60711.4802
2010-05-18 10:20:00,37.76,37.78,37.65,37.66,99427.67366176636,21.1935,21.2047,21.1317,21.1374,99427.6737
2010-05-18 10:30:00,37.67,37.7,37.58,37.68,136572.77522163617,21.143,21.1598,21.0925,21.1486,136572.7752
2010-05-18 10:40:00,37.68,37.68,37.36,37.38,132757.26630007854,21.1486,21.1486,20.969,20.9802,132757.2663
2010-05-18 10:50:00,37.38,37.43,37.29,37.41,86297.83413758276,20.9802,21.0083,20.9297,20.997,86297.8341
2010-05-18 11:00:00,37.4,37.51,37.38,37.43,71035.79845135225,20.9914,21.0532,20.9802,21.0083,71035.7985
2010-05-18 11:10:00,37.43,37.57,37.4,37.52,71035.79845135225,21.0083,21.0868,20.9914,21.0588,71035.7985
2010-05-18 11:20:00,37.52,37.61,37.49,37.6,144764.89731792166,21.0588,21.1093,21.0419,21.1037,144764.8973
2010-05-18 11:30:00,37.61,37.63,37.42,37.42,83716.75457299966,21.1093,21.1205,21.0027,21.0027,83716.7546
2010-05-18 11:40:00,37.42,37.43,37.08,37.15,121871.8437885759,21.0027,21.0083,20.8118,20.8511,121871.8438
2010-05-18 11:50:00,37.14,37.25,37.13,37.21,69015.8231399394,20.8455,20.9072,20.8399,20.8848,69015.8231
2010-05-18 12:00:00,37.22,37.26,37.11,37.2,124228.48165189092,20.8904,20.9128,20.8287,20.8792,124228.4817
2010-05-18 12:10:00,37.2,37.34,37.19,37.31,117383.009763214,20.8792,20.9578,20.8736,20.9409,117383.0098
2010-05-18 12:20:00,37.31,37.4,37.28,37.39,180226.6861182808,20.9409,20.9914,20.9241,20.9858,180226.6861
2010-05-18 12:30:00,37.39,37.48,37.35,37.41,112220.8506340478,20.9858,21.0363,20.9634,20.997,112220.8506
2010-05-18 12:40:00,37.4,37.63,37.39,37.61,108068.67916058804,20.9914,21.1205,20.9858,21.1093,108068.6792
2010-05-18 12:50:00,37.61,37.65,37.49,37.5,148468.18538884525,21.1093,21.1317,21.0419,21.0476,148468.1854
2010-05-18 13:00:00,37.49,37.51,37.22,37.22,240040.39950622825,21.0419,21.0532,20.8904,20.8904,240040.3995
2010-05-18 13:10:00,37.24,37.28,37.03,37.06,159016.94534844573,20.9016,20.9241,20.7838,20.8006,159016.9453
2010-05-18 13:20:00,37.04,37.26,37.03,37.19,88093.36774772752,20.7894,20.9128,20.7838,20.8736,88093.3677
2010-05-18 13:30:00,37.19,37.3,37.03,37.1,83716.75457299966,20.8736,20.9353,20.7838,20.823,83716.7546
2010-05-18 13:40:00,37.11,37.11,36.9,36.98,217932.89193132083,20.8287,20.8287,20.7108,20.7557,217932.8919
2010-05-18 13:50:00,36.98,37.01,36.88,36.89,82706.76691729322,20.7557,20.7725,20.6996,20.7052,82706.7669
2010-05-18 14:00:00,36.89,37.08,36.88,37.04,113006.39658848614,20.7052,20.8118,20.6996,20.7894,113006.3966
2010-05-18 14:10:00,37.04,37.17,37.01,37.03,145550.44327236,20.7894,20.8623,20.7725,20.7838,145550.4433
2010-05-18 14:20:00,37.03,37.04,36.9,36.97,139490.51733812143,20.7838,20.7894,20.7108,20.7501,139490.5173
2010-05-18 14:30:00,36.97,36.97,36.68,36.72,152395.91516103692,20.7501,20.7501,20.5873,20.6098,152395.9152
2010-05-18 14:40:00,36.72,36.76,36.6,36.62,291437.54909662216,20.6098,20.6322,20.5424,20.5536,291437.5491
2010-05-18 14:50:00,36.62,36.62,36.42,36.51,251599.1471215352,20.5536,20.5536,20.4414,20.4919,251599.1471
2010-05-18 15:00:00,36.52,36.52,36.31,36.44,261362.36112669733,20.4975,20.4975,20.3796,20.4526,261362.3611
2010-05-18 15:10:00,36.43,36.72,36.43,36.6,196610.9303108517,20.447,20.6098,20.447,20.5424,196610.9303
2010-05-18 15:20:00,36.6,36.64,36.33,36.34,228032.7684883852,20.5424,20.5649,20.3909,20.3965,228032.7685
2010-05-18 15:30:00,36.34,36.53,36.3,36.51,376388.7330265963,20.3965,20.5031,20.374,20.4919,376388.733
2010-05-18 15:40:00,36.52,36.65,36.38,36.39,1078330.1537425653,20.4975,20.5705,20.4189,20.4245,1078330.1537
2010-05-18 15:50:00,36.38,36.6,36.38,36.45,989002.3566378632,20.4189,20.5424,20.4189,20.4582,989002.3566
2010-05-19 09:30:00,36.04,36.11,35.82,36.03,423184.8277409943,20.2281,20.2674,20.1046,20.2225,423184.8277
2010-05-19 09:40:00,36.04,36.65,36.04,36.53,364829.9854112894,20.2281,20.5705,20.2281,20.5031,364829.9854
2010-05-19 09:50:00,36.54,36.75,36.38,36.44,229716.08124789584,20.5087,20.6266,20.4189,20.4526,229716.0812
2010-05-19 10:00:00,36.43,36.43,36.05,36.15,250925.82201773088,20.447,20.447,20.2337,20.2898,250925.822
2010-05-19 10:10:00,36.15,36.23,35.9,35.97,204129.7273033329,20.2898,20.3347,20.1495,20.1888,204129.7273
2010-05-19 10:20:00,35.96,35.97,35.59,35.72,562450.9033778476,20.1832,20.1888,19.9755,20.0485,562450.9034
2010-05-19 10:30:00,35.71,35.97,35.62,35.86,263045.67388620804,20.0429,20.1888,19.9924,20.1271,263045.6739
2010-05-19 10:40:00,35.86,36.0,35.79,35.83,140163.8424419257,20.1271,20.2057,20.0878,20.1102,140163.8424
2010-05-19 10:50:00,35.84,36.0,35.78,35.93,233531.59016945347,20.1158,20.2057,20.0822,20.1664,233531.5902
2010-05-19 11:00:00,35.93,35.96,35.81,35.84,134552.79991022332,20.1664,20.1832,20.099,20.1158,134552.7999
2010-05-19 11:10:00,35.85,35.85,35.7,35.71,140163.8424419257,20.1215,20.1215,20.0373,20.0429,140163.8424
2010-05-19 11:20:00,35.71,35.72,35.51,35.56,237571.5407922792,20.0429,20.0485,19.9306,19.9587,237571.5408
2010-05-19 11:30:00,35.56,35.56,35.41,35.44,235663.7863315004,19.9587,19.9587,19.8745,19.8913,235663.7863
2010-05-19 11:40:00,35.43,35.45,35.21,35.21,306587.3639322186,19.8857,19.897,19.7622,19.7622,306587.3639
2010-05-19 11:50:00,35.21,35.5,35.15,35.47,343059.1403882841,19.7622,19.925,19.7286,19.9082,343059.1404
2010-05-19 12:00:00,35.48,35.55,35.4,35.41,243855.90842778588,19.9138,19.9531,19.8689,19.8745,243855.9084
2010-05-19 12:10:00,35.42,35.49,35.35,35.42,216810.68342498035,19.8801,19.9194,19.8408,19.8801,216810.6834
2010-05-19 12:20:00,35.42,35.74,35.37,35.64,263270.1155874761,19.8801,20.0597,19.8521,20.0036,263270.1156
2010-05-19 12:30:00,35.64,35.8,35.55,35.75,166872.40489282907,20.0036,20.0934,19.9531,20.0653,166872.4049
2010-05-19 12:40:00,35.75,35.75,35.55,35.56,134103.91650768713,20.0653,20.0653,19.9531,19.9587,134103.9165
2010-05-19 12:50:00,35.56,36.01,35.5,36.01,119627.42677589496,19.9587,20.2113,19.925,20.2113,119627.4268
2010-05-19 13:00:00,36.0,36.15,35.94,36.1,183817.7533385703,20.2057,20.2898,20.172,20.2618,183817.7533
2010-05-19 13:10:00,36.11,36.12,36.01,36.08,94265.51453260017,20.2674,20.273,20.2113,20.2506,94265.5145
2010-05-19 13:20:00,36.08,36.24,36.06,36.15,192570.979688026,20.2506,20.3404,20.2393,20.2898,192570.9797
2010-05-19 13:30:00,36.17,36.17,36.05,36.13,79003.47884636965,20.3011,20.3011,20.2337,20.2786,79003.4788
2010-05-19 13:40:00,36.14,36.35,36.11,36.34,135562.78756592973,20.2842,20.4021,20.2674,20.3965,135562.7876
2010-05-19 13:50:00,36.34,36.34,36.2,36.29,178543.37335877004,20.3965,20.3965,20.3179,20.3684,178543.3734
2010-05-19 14:00:00,36.28,36.37,36.2,36.21,214790.7081135675,20.3628,20.4133,20.3179,20.3235,214790.7081
2010-05-19 14:10:00,36.23,36.25,36.07,36.1,67781.39378296486,20.3347,20.346,20.2449,20.2618,67781.3938
2010-05-19 14:20:00,36.09,36.15,35.94,36.05,132869.4871507126,20.2562,20.2898,20.172,20.2337,132869.4872
2010-05-19 14:30:00,36.05,36.11,35.96,35.98,90001.12220850633,20.2337,20.2674,20.1832,20.1944,90001.1222
2010-05-19 14:40:00,35.98,36.24,35.97,36.21,107170.91235551564,20.1944,20.3404,20.1888,20.3235,107170.9124
2010-05-19 14:50:00,36.21,36.21,35.98,36.05,150375.93984962406,20.3235,20.3235,20.1944,20.2337,150375.9398
2010-05-19 15:00:00,36.05,36.12,35.81,35.81,125350.6901582314,20.2337,20.273,20.099,20.099,125350.6902
2010-05-19 15:10:00,35.81,35.96,35.76,35.95,251823.58882280329,20.099,20.1832,20.0709,20.1776,251823.5888
2010-05-19 15:20:00,35.96,36.04,35.84,36.03,285377.6231623836,20.1832,20.2281,20.1158,20.2225,285377.6232
2010-05-19 15:30:00,36.03,36.22,35.98,36.18,429132.5328245988,20.2225,20.3291,20.1944,20.3067,429132.5328
2010-05-19 15:40:00,36.2,36.29,36.11,36.19,369992.1445404556,20.3179,20.3684,20.2674,20.3123,369992.1445
2010-05-19 15:50:00,36.19,36.27,36.08,36.13,470766.4684098305,20.3123,20.3572,20.2506,20.2786,470766.4684
2010-05-20 09:30:00,34.7,35.08,34.67,34.91,402648.4120749635,19.476,19.6893,19.4592,19.5939,402648.4121
2010-05-20 09:40:00,34.92,34.92,34.43,34.68,525081.3601167096,19.5995,19.5995,19.3245,19.4648,525081.3601
2010-05-20 09:50:00,34.64,34.72,34.49,34.51,361463.359892268,19.4423,19.4872,19.3581,19.3694,361463.3599
2010-05-20 10:00:00,34.5,34.57,34.3,34.34,476489.73179216695,19.3637,19.403,19.2515,19.2739,476489.7318
2010-05-20 10:10:00,34.35,34.4,33.99,34.13,430366.9621815733,19.2796,19.3076,19.0775,19.1561,430366.9622
2010-05-20 10:20:00,34.14,34.16,33.79,34.01,421613.7358321176,19.1617,19.1729,18.9652,19.0887,421613.7358
2010-05-20 10:30:00,34.03,34.41,34.03,34.36,342498.0361351139,19.1,19.3132,19.1,19.2852,342498.0361
2010-05-20 10:40:00,34.35,34.58,34.27,34.48,168219.05510043766,19.2796,19.4087,19.2347,19.3525,168219.0551
2010-05-20 10:50:00,34.48,34.77,34.48,34.57,291213.107395354,19.3525,19.5153,19.3525,19.403,291213.1074
2010-05-20 11:00:00,34.57,34.72,34.55,34.67,133542.81225451687,19.403,19.4872,19.3918,19.4592,133542.8123
2010-05-20 11:10:00,34.66,34.68,34.48,34.48,190438.78352597912,19.4536,19.4648,19.3525,19.3525,190438.7835
2010-05-20 11:20:00,34.49,34.7,34.44,34.7,156996.97003703288,19.3581,19.476,19.3301,19.476,156996.97
2010-05-20 11:30:00,34.7,34.74,34.49,34.65,233419.36931881943,19.476,19.4985,19.3581,19.4479,233419.3693
2010-05-20 11:40:00,34.65,34.67,34.53,34.63,242172.5956682752,19.4479,19.4592,19.3806,19.4367,242172.5957
2010-05-20 11:50:00,34.63,34.66,34.44,34.5,335540.34339580295,19.4367,19.4536,19.3301,19.3637,335540.3434
2010-05-20 12:00:00,34.49,34.55,34.4,34.49,217147.3459768825,19.3581,19.3918,19.3076,19.3581,217147.346
2010-05-20 12:10:00,34.49,34.49,34.23,34.27,190438.78352597912,19.3581,19.3581,19.2122,19.2347,190438.7835
2010-05-20 12:20:00,34.28,34.36,34.21,34.27,158455.8410952755,19.2403,19.2852,19.201,19.2347,158455.8411
2010-05-20 12:30:00,34.27,34.35,34.16,34.33,105824.26214790708,19.2347,19.2796,19.1729,19.2683,105824.2621
2010-05-20 12:40:00,34.33,34.33,34.21,34.22,96285.489844013,19.2683,19.2683,19.201,19.2066,96285.4898
2010-05-20 12:50:00,34.2,34.2,33.86,33.9,207271.91112108628,19.1954,19.1954,19.0045,19.027,207271.9111
2010-05-20 13:00:00,33.9,34.11,33.86,34.07,206261.92346537983,19.027,19.1449,19.0045,19.1224,206261.9235
2010-05-20 13:10:00,34.06,34.16,33.98,34.08,150039.2772977219,19.1168,19.1729,19.0719,19.128,150039.2773
2010-05-20 13:20:00,34.08,34.42,34.06,34.32,172820.10997643362,19.128,19.3188,19.1168,19.2627,172820.11
2010-05-20 13:30:00,34.32,34.51,34.24,34.28,166872.40489282907,19.2627,19.3694,19.2178,19.2403,166872.4049
2010-05-20 13:40:00,34.28,34.52,34.27,34.36,103355.40343395802,19.2403,19.375,19.2347,19.2852,103355.4034
2010-05-20 13:50:00,34.37,34.4,34.2,34.26,101559.86982381326,19.2908,19.3076,19.1954,19.229,101559.8698
2010-05-20 14:00:00,34.26,34.28,34.01,34.17,161598.02491302884,19.229,19.2403,19.0887,19.1785,161598.0249
2010-05-20 14:10:00,34.18,34.43,34.17,34.42,117046.34721131186,19.1841,19.3245,19.1785,19.3188,117046.3472
2010-05-20 14:20:00,34.43,34.59,34.38,34.42,155762.54068005836,19.3245,19.4143,19.2964,19.3188,155762.5407
2010-05-20 14:30:00,34.41,34.67,34.35,34.63,220850.6340478061,19.3132,19.4592,19.2796,19.4367,220850.634
2010-05-20 14:40:00,34.62,34.71,34.54,34.63,262035.68623050163,19.4311,19.4816,19.3862,19.4367,262035.6862
2010-05-20 14:50:00,34.63,34.84,34.41,34.44,323308.2706766917,19.4367,19.5546,19.3132,19.3301,323308.2707
2010-05-20 15:00:00,34.45,34.55,34.32,34.48,206598.586017282,19.3357,19.3918,19.2627,19.3525,206598.586
2010-05-20 15:10:00,34.48,34.52,34.31,34.45,127034.00291774212,19.3525,19.375,19.2571,19.3357,127034.0029
2010-05-20 15:20:00,34.45,34.62,34.41,34.5,177196.72315116148,19.3357,19.4311,19.3132,19.3637,177196.7232
2010-05-20 15:30:00,34.49,34.57,34.35,34.38,229154.9769947256,19.3581,19.403,19.2796,19.2964,229154.977
2010-05-20 15:40:00,34.38,34.41,34.07,34.22,482325.2160251375,19.2964,19.3132,19.1224,19.2066,482325.216
2010-05-20 15:50:00,34.23,34.24,33.74,33.75,1333744.809785658,19.2122,19.2178,18.9372,18.9428,1333744.8098
2010-05-21 09:30:00,32.51,33.74,32.51,33.67,1547301.0885422511,18.2468,18.9372,18.2468,18.8979,1547301.0885
2010-05-21 09:40:00,33.68,34.02,33.46,33.93,612052.5193580966,18.9035,19.0943,18.78,19.0438,612052.5194
2010-05-21 09:50:00,33.91,34.33,33.91,34.13,583436.2024464145,19.0326,19.2683,19.0326,19.1561,583436.2024
2010-05-21 10:00:00,34.12,34.57,34.08,34.49,545842.2174840085,19.1505,19.403,19.128,19.3581,545842.2175
2010-05-21 10:10:00,34.5,34.72,34.34,34.72,456626.6412299405,19.3637,19.4872,19.2739,19.4872,456626.6412
2010-05-21 10:20:00,34.72,34.8,34.3,34.33,792166.9846257435,19.4872,19.5321,19.2515,19.2683,792166.9846
2010-05-21 10:30:00,34.33,34.49,34.26,34.45,555156.5480866345,19.2683,19.3581,19.229,19.3357,555156.5481
2010-05-21 10:40:00,34.45,34.57,34.33,34.35,197957.5805184603,19.3357,19.403,19.2683,19.2796,197957.5805
2010-05-21 10:50:00,34.36,34.57,34.31,34.57,251150.26371899896,19.2852,19.403,19.2571,19.403,251150.2637
2010-05-21 11:00:00,34.56,34.9,34.54,34.87,188979.9124677365,19.3974,19.5883,19.3862,19.5714,188979.9125
2010-05-21 11:10:00,34.88,35.09,34.75,35.06,217371.78767815052,19.577,19.6949,19.5041,19.6781,217371.7877
2010-05-21 11:20:00,35.06,35.25,34.97,35.14,196835.37201211983,19.6781,19.7847,19.6275,19.723,196835.372
2010-05-21 11:30:00,35.14,35.28,34.98,35.28,149141.51049264954,19.723,19.8015,19.6332,19.8015,149141.5105
2010-05-21 11:40:00,35.29,35.35,35.19,35.23,229828.3020985299,19.8072,19.8408,19.751,19.7735,229828.3021
2010-05-21 11:50:00,35.24,35.38,35.16,35.2,227583.8850858489,19.7791,19.8577,19.7342,19.7566,227583.8851
2010-05-21 12:00:00,35.21,35.21,34.98,35.07,323532.7123779598,19.7622,19.7622,19.6332,19.6837,323532.7124
2010-05-21 12:10:00,35.08,35.24,35.05,35.22,233082.70676691728,19.6893,19.7791,19.6724,19.7679,233082.7068
2010-05-21 12:20:00,35.22,35.29,35.15,35.23,227359.44338458084,19.7679,19.8072,19.7286,19.7735,227359.4434
2010-05-21 12:30:00,35.22,35.31,35.06,35.27,221972.8425541465,19.7679,19.8184,19.6781,19.7959,221972.8426
2010-05-21 12:40:00,35.27,35.34,34.98,34.99,127482.8863202783,19.7959,19.8352,19.6332,19.6388,127482.8863
2010-05-21 12:50:00,34.99,35.08,34.9,34.92,151273.70665469643,19.6388,19.6893,19.5883,19.5995,151273.7067
2010-05-21 13:00:00,34.93,34.95,34.79,34.95,153967.00706991358,19.6051,19.6163,19.5265,19.6163,153967.0071
2010-05-21 13:10:00,34.95,35.11,34.95,35.02,104702.0536415666,19.6163,19.7061,19.6163,19.6556,104702.0536
2010-05-21 13:20:00,35.0,35.03,34.82,34.88,95499.94388957469,19.6444,19.6612,19.5434,19.577,95499.9439
2010-05-21 13:30:00,34.89,35.02,34.85,34.9,138368.30883178097,19.5826,19.6556,19.5602,19.5883,138368.3088
2010-05-21 13:40:00,34.9,35.05,34.88,35.01,125462.91100886544,19.5883,19.6724,19.577,19.65,125462.911
2010-05-21 13:50:00,35.03,35.14,35.02,35.06,115475.25530243518,19.6612,19.723,19.6556,19.6781,115475.2553
2010-05-21 14:00:00,35.06,35.14,34.82,34.89,170687.9138143867,19.6781,19.723,19.5434,19.5826,170687.9138
2010-05-21 14:10:00,34.89,34.93,34.67,34.71,181124.45292335315,19.5826,19.6051,19.4592,19.4816,181124.4529
2010-05-21 14:20:00,34.71,34.89,34.65,34.87,212434.0702502525,19.4816,19.5826,19.4479,19.5714,212434.0703
2010-05-21 14:30:00,34.87,34.98,34.81,34.82,146672.65177870047,19.5714,19.6332,19.5377,19.5434,146672.6518
2010-05-21 14:40:00,34.83,34.87,34.48,34.67,172820.10997643362,19.549,19.5714,19.3525,19.4592,172820.11
2010-05-21 14:50:00,34.67,34.7,34.49,34.69,155089.21557625406,19.4592,19.476,19.3581,19.4704,155089.2156
2010-05-21 15:00:00,34.69,34.76,34.61,34.64,164179.10447761192,19.4704,19.5097,19.4255,19.4423,164179.1045
2010-05-21 15:10:00,34.63,34.67,34.34,34.39,172707.88912579956,19.4367,19.4592,19.2739,19.302,172707.8891
2010-05-21 15:20:00,34.39,34.67,34.39,34.58,222085.0634047806,19.302,19.4592,19.302,19.4087,222085.0634
2010-05-21 15:30:00,34.58,34.59,34.37,34.45,313208.3941196274,19.4087,19.4143,19.2908,19.3357,313208.3941
2010-05-21 15:40:00,34.44,34.9,34.41,34.74,617888.0035910672,19.3301,19.5883,19.3132,19.4985,617888.0036
2010-05-21 15:50:00,34.74,35.21,34.72,35.17,1068342.498036135,19.4985,19.7622,19.4872,19.7398,1068342.498
2010-05-24 09:30:00,35.27,35.33,34.86,34.9,198743.12647289864,19.7959,19.8296,19.5658,19.5883,198743.1265
2010-05-24 09:40:00,34.9,34.97,34.74,34.86,196835.37201211983,19.5883,19.6275,19.4985,19.5658,196835.372
2010-05-24 09:50:00,34.87,34.94,34.59,34.67,272584.4461901021,19.5714,19.6107,19.4143,19.4592,272584.4462
2010-05-24 10:00:00,34.71,34.95,34.68,34.85,222982.83020985292,19.4816,19.6163,19.4648,19.5602,222982.8302
2010-05-24 10:10:00,34.83,34.99,34.75,34.99,142296.0386039726,19.549,19.6388,19.5041,19.6388,142296.0386
2010-05-24 10:20:00,34.99,35.1,34.88,35.09,206374.1443160139,19.6388,19.7005,19.577,19.6949,206374.1443
2010-05-24 10:30:00,35.1,35.33,35.09,35.32,241835.933116373,19.7005,19.8296,19.6949,19.824,241835.9331
2010-05-24 10:40:00,35.33,35.39,35.23,35.29,307372.9098866569,19.8296,19.8633,19.7735,19.8072,307372.9099
2010-05-24 10:50:00,35.29,35.33,35.2,35.31,185837.72864998315,19.8072,19.8296,19.7566,19.8184,185837.7286
2010-05-24 11:00:00,35.31,35.45,35.23,35.4,171136.7972169229,19.8184,19.897,19.7735,19.8689,171136.7972
2010-05-24 11:10:00,35.41,35.43,35.05,35.1,186174.3912018853,19.8745,19.8857,19.6724,19.7005,186174.3912
2010-05-24 11:20:00,35.09,35.2,35.04,35.11,97407.69835035349,19.6949,19.7566,19.6668,19.7061,97407.6984
2010-05-24 11:30:00,35.11,35.23,35.04,35.23,116485.24295814162,19.7061,19.7735,19.6668,19.7735,116485.243
2010-05-24 11:40:00,35.23,35.47,35.21,35.47,117046.34721131186,19.7735,19.9082,19.7622,19.9082,117046.3472
2010-05-24 11:50:00,35.46,35.46,35.27,35.35,124901.8067556952,19.9026,19.9026,19.7959,19.8408,124901.8068
2010-05-24 12:00:00,35.35,35.48,35.3,35.43,112894.17573785209,19.8408,19.9138,19.8128,19.8857,112894.1757
2010-05-24 12:10:00,35.44,35.47,35.3,35.31,74290.20311973964,19.8913,19.9082,19.8128,19.8184,74290.2031
2010-05-24 12:20:00,35.31,35.36,35.25,35.36,83267.87117046346,19.8184,19.8464,19.7847,19.8464,83267.8712
2010-05-24 12:30:00,35.36,35.44,35.24,35.33,82145.662664123,19.8464,19.8913,19.7791,19.8296,82145.6627
2010-05-24 12:40:00,35.33,35.45,35.33,35.45,100437.66131747278,19.8296,19.897,19.8296,19.897,100437.6613
2010-05-24 12:50:00,35.45,35.53,35.39,35.45,97856.58175288967,19.897,19.9419,19.8633,19.897,97856.5818
2010-05-24 13:00:00,35.46,35.49,35.31,35.33,68454.71888676916,19.9026,19.9194,19.8184,19.8296,68454.7189
2010-05-24 13:10:00,35.32,35.38,35.22,35.24,68118.05633486701,19.824,19.8577,19.7679,19.7791,68118.0563
2010-05-24 13:20:00,35.27,35.46,35.23,35.31,110088.6544720009,19.7959,19.9026,19.7735,19.8184,110088.6545
2010-05-24 13:30:00,35.31,35.36,35.06,35.06,164403.54617888003,19.8184,19.8464,19.6781,19.6781,164403.5462
2010-05-24 13:40:00,35.06,35.09,34.9,34.92,159690.27045225003,19.6781,19.6949,19.5883,19.5995,159690.2705
2010-05-24 13:50:00,34.93,34.97,34.82,34.93,182246.66142969363,19.6051,19.6275,19.5434,19.6051,182246.6614
2010-05-24 14:00:00,34.92,34.95,34.84,34.94,87981.14689709348,19.5995,19.6163,19.5546,19.6107,87981.1469
2010-05-24 14:10:00,34.94,35.06,34.93,35.02,121086.29783413756,19.6107,19.6781,19.6051,19.6556,121086.2978
2010-05-24 14:20:00,35.02,35.03,34.87,34.92,91572.214117383,19.6556,19.6612,19.5714,19.5995,91572.2141
2010-05-24 14:30:00,34.93,35.03,34.89,34.94,135787.22926719784,19.6051,19.6612,19.5826,19.6107,135787.2293
2010-05-24 14:40:00,34.94,34.98,34.78,34.8,112781.95488721805,19.6107,19.6332,19.5209,19.5321,112781.9549
2010-05-24 14:50:00,34.79,34.88,34.75,34.75,95724.38559084278,19.5265,19.577,19.5041,19.5041,95724.3856
2010-05-24 15:00:00,34.75,34.79,34.63,34.65,115026.371899899,19.5041,19.5265,19.4367,19.4479,115026.3719
2010-05-24 15:10:00,34.65,34.78,34.59,34.72,126248.45696330378,19.4479,19.5209,19.4143,19.4872,126248.457
2010-05-24 15:20:00,34.71,34.78,34.69,34.72,119290.7642239928,19.4816,19.5209,19.4704,19.4872,119290.7642
2010-05-24 15:30:00,34.71,34.86,34.66,34.81,196947.5928627539,19.4816,19.5658,19.4536,19.5377,196947.5929
2010-05-24 15:40:00,34.8,34.87,34.52,34.53,460554.3710021322,19.5321,19.5714,19.375,19.3806,460554.371
2010-05-24 15:50:00,34.54,34.56,34.33,34.36,876781.5060038154,19.3862,19.3974,19.2683,19.2852,876781.506
2010-05-25 09:30:00,33.4,33.4,32.97,33.01,444282.34766019526,18.7464,18.7464,18.505,18.5275,444282.3477
2010-05-25 09:40:00,33.03,33.4,32.7,33.31,506116.0363595556,18.5387,18.7464,18.3535,18.6958,506116.0364
2010-05-25 09:50:00,33.32,33.35,33.11,33.13,287958.70272696664,18.7015,18.7183,18.5836,18.5948,287958.7027
2010-05-25 10:00:00,33.12,33.48,33.1,33.34,464145.4382224217,18.5892,18.7913,18.578,18.7127,464145.4382
2010-05-25 10:10:00,33.34,33.66,33.27,33.6,370553.24879362585,18.7127,18.8923,18.6734,18.8586,370553.2488
2010-05-25 10:20:00,33.62,33.67,33.3,33.38,376613.1747278644,18.8698,18.8979,18.6902,18.7351,376613.1747
2010-05-25 10:30:00,33.38,33.53,33.36,33.39,267534.50791157,18.7351,18.8193,18.7239,18.7407,267534.5079
2010-05-25 10:40:00,33.39,33.46,33.25,33.26,278083.2678711704,18.7407,18.78,18.6622,18.6678,278083.2679
2010-05-25 10:50:00,33.27,33.34,33.17,33.33,303108.5175625631,18.6734,18.7127,18.6173,18.7071,303108.5176
2010-05-25 11:00:00,33.33,33.53,33.28,33.39,417461.5643586578,18.7071,18.8193,18.679,18.7407,417461.5644
2010-05-25 11:10:00,33.38,33.57,33.35,33.38,253955.78498485012,18.7351,18.8418,18.7183,18.7351,253955.785
2010-05-25 11:20:00,33.38,33.54,33.3,33.46,228481.6518909213,18.7351,18.8249,18.6902,18.78,228481.6519
2010-05-25 11:30:00,33.45,33.48,33.34,33.39,165862.41723712266,18.7744,18.7913,18.7127,18.7407,165862.4172
2010-05-25 11:40:00,33.4,33.45,33.26,33.3,246212.54629110088,18.7464,18.7744,18.6678,18.6902,246212.5463
2010-05-25 11:50:00,33.3,33.51,33.28,33.48,316350.5779373808,18.6902,18.8081,18.679,18.7913,316350.5779
2010-05-25 12:00:00,33.49,33.59,33.43,33.53,230164.96465043203,18.7969,18.853,18.7632,18.8193,230164.9647
2010-05-25 12:10:00,33.52,33.72,33.49,33.67,179104.4776119403,18.8137,18.926,18.7969,18.8979,179104.4776
2010-05-25 12:20:00,33.67,33.78,33.6,33.68,200763.1017843116,18.8979,18.9596,18.8586,18.9035,200763.1018
2010-05-25 12:30:00,33.69,33.72,33.57,33.64,161822.46661429692,18.9091,18.926,18.8418,18.8811,161822.4666
2010-05-25 12:40:00,33.64,33.71,33.5,33.71,86185.6132869487,18.8811,18.9203,18.8025,18.9203,86185.6133
2010-05-25 12:50:00,33.69,33.79,33.64,33.72,106048.70384917516,18.9091,18.9652,18.8811,18.926,106048.7038
2010-05-25 13:00:00,33.7,33.76,33.52,33.58,120412.97273033328,18.9147,18.9484,18.8137,18.8474,120412.9727
2010-05-25 13:10:00,33.56,33.66,33.49,33.66,139378.29648748736,18.8362,18.8923,18.7969,18.8923,139378.2965
2010-05-25 13:20:00,33.65,33.75,33.63,33.72,114801.9301986309,18.8867,18.9428,18.8754,18.926,114801.9302
2010-05-25 13:30:00,33.73,33.75,33.58,33.63,100774.32386937492,18.9316,18.9428,18.8474,18.8754,100774.3239
2010-05-25 13:40:00,33.63,33.64,33.54,33.59,153967.00706991358,18.8754,18.8811,18.8249,18.853,153967.0071
2010-05-25 13:50:00,33.59,33.67,33.51,33.61,154752.55302435192,18.853,18.8979,18.8081,18.8642,154752.553
2010-05-25 14:00:00,33.6,33.73,33.51,33.64,167321.28829536526,18.8586,18.9316,18.8081,18.8811,167321.2883
2010-05-25 14:10:00,33.63,33.75,33.61,33.75,224666.1429693637,18.8754,18.9428,18.8642,18.9428,224666.143
2010-05-25 14:20:00,33.75,33.91,33.66,33.86,167545.72999663337,18.9428,19.0326,18.8923,19.0045,167545.73
2010-05-25 14:30:00,33.86,33.97,33.77,33.86,182022.21972842552,19.0045,19.0663,18.954,19.0045,182022.2197
2010-05-25 14:40:00,33.86,34.32,33.84,34.29,265065.6491976209,19.0045,19.2627,18.9933,19.2459,265065.6492
2010-05-25 14:50:00,34.3,34.46,34.24,34.37,495903.9389518572,19.2515,19.3413,19.2178,19.2908,495903.939
2010-05-25 15:00:00,34.37,34.57,34.34,34.57,278307.70957243856,19.2908,19.403,19.2739,19.403,278307.7096
2010-05-25 15:10:00,34.57,34.58,34.39,34.46,244865.8960834923,19.403,19.4087,19.302,19.3413,244865.8961
2010-05-25 15:20:00,34.46,34.77,34.45,34.73,350465.7165301313,19.3413,19.5153,19.3357,19.4928,350465.7165
2010-05-25 15:30:00,34.74,34.9,34.68,34.73,477611.94029850746,19.4985,19.5883,19.4648,19.4928,477611.9403
2010-05-25 15:40:00,34.72,34.9,34.72,34.86,491751.7674783975,19.4872,19.5883,19.4872,19.5658,491751.7675
2010-05-25 15:50:00,34.86,34.98,34.69,34.93,899450.1178318931,19.5658,19.6332,19.4704,19.6051,899450.1178
2010-05-26 09:30:00,35.58,35.58,35.17,35.5,344854.6739984289,19.9699,19.9699,19.7398,19.925,344854.674
2010-05-26 09:40:00,35.51,35.6,35.38,35.56,319380.54090450006,19.9306,19.9811,19.8577,19.9587,319380.5409
2010-05-26 09:50:00,35.55,35.84,35.53,35.78,265177.87004825496,19.9531,20.1158,19.9419,20.0822,265177.87
2010-05-26 10:00:00,35.8,35.92,35.72,35.85,252945.7973291437,20.0934,20.1607,20.0485,20.1215,252945.7973
2010-05-26 10:10:00,35.84,36.02,35.79,35.98,229940.52294916395,20.1158,20.2169,20.0878,20.1944,229940.5229
2010-05-26 10:20:00,36.0,36.0,35.73,35.8,163056.89597127144,20.2057,20.2057,20.0541,20.0934,163056.896
2010-05-26 10:30:00,35.8,36.05,35.74,36.01,135226.1250140276,20.0934,20.2337,20.0597,20.2113,135226.125
2010-05-26 10:40:00,36.01,36.07,35.86,35.86,151610.36920659858,20.2113,20.2449,20.1271,20.1271,151610.3692
2010-05-26 10:50:00,35.87,35.92,35.67,35.75,199640.89327797104,20.1327,20.1607,20.0204,20.0653,199640.8933
2010-05-26 11:00:00,35.73,35.83,35.68,35.82,179328.91931320835,20.0541,20.1102,20.026,20.1046,179328.9193
2010-05-26 11:10:00,35.82,35.88,35.78,35.87,104477.6119402985,20.1046,20.1383,20.0822,20.1327,104477.6119
2010-05-26 11:20:00,35.86,35.88,35.64,35.64,97744.36090225563,20.1271,20.1383,20.0036,20.0036,97744.3609
2010-05-26 11:30:00,35.64,35.69,35.57,35.58,138929.41308495117,20.0036,20.0317,19.9643,19.9699,138929.4131
2010-05-26 11:40:00,35.58,35.63,35.32,35.45,122769.61059364828,19.9699,19.998,19.824,19.897,122769.6106
2010-05-26 11:50:00,35.46,35.59,35.36,35.58,116821.90551004375,19.9026,19.9755,19.8464,19.9699,116821.9055
2010-05-26 12:00:00,35.57,35.69,35.53,35.69,86746.71754011895,19.9643,20.0317,19.9419,20.0317,86746.7175
2010-05-26 12:10:00,35.69,35.78,35.66,35.76,41746.156435865785,20.0317,20.0822,20.0148,20.0709,41746.1564
2010-05-26 12:20:00,35.75,35.8,35.64,35.67,113455.27999102233,20.0653,20.0934,20.0036,20.0204,113455.28
2010-05-26 12:30:00,35.66,35.7,35.58,35.66,59589.271686679385,20.0148,20.0373,19.9699,20.0148,59589.2717
2010-05-26 12:40:00,35.66,35.71,35.55,35.59,171249.01806755696,20.0148,20.0429,19.9531,19.9755,171249.0181
2010-05-26 12:50:00,35.57,35.82,35.55,35.82,73167.99461339916,19.9643,20.1046,19.9531,20.1046,73167.9946
2010-05-26 13:00:00,35.82,35.85,35.73,35.81,60262.59679048367,20.1046,20.1215,20.0541,20.099,60262.5968
2010-05-26 13:10:00,35.8,35.82,35.69,35.69,69576.92739310964,20.0934,20.1046,20.0317,20.0317,69576.9274
2010-05-26 13:20:00,35.7,35.79,35.69,35.71,100886.54472000895,20.0373,20.0878,20.0317,20.0429,100886.5447
2010-05-26 13:30:00,35.71,35.9,35.69,35.87,123667.37739872068,20.0429,20.1495,20.0317,20.1327,123667.3774
2010-05-26 13:40:00,35.88,35.93,35.79,35.83,93928.851980698,20.1383,20.1664,20.0878,20.1102,93928.852
2010-05-26 13:50:00,35.84,35.88,35.75,35.81,206149.7026147458,20.1158,20.1383,20.0653,20.099,206149.7026
2010-05-26 14:00:00,35.82,35.86,35.72,35.75,135450.5667152957,20.1046,20.1271,20.0485,20.0653,135450.5667
2010-05-26 14:10:00,35.73,35.74,35.55,35.64,159578.04960161596,20.0541,20.0597,19.9531,20.0036,159578.0496
2010-05-26 14:20:00,35.64,35.67,35.49,35.6,227022.7808326787,20.0036,20.0204,19.9194,19.9811,227022.7808
2010-05-26 14:30:00,35.6,35.63,35.33,35.47,158792.50364717763,19.9811,19.998,19.8296,19.9082,158792.5036
2010-05-26 14:40:00,35.48,35.51,35.24,35.35,140163.8424419257,19.9138,19.9306,19.7791,19.8408,140163.8424
2010-05-26 14:50:00,35.34,35.4,35.25,35.37,152283.69431040288,19.8352,19.8689,19.7847,19.8521,152283.6943
2010-05-26 15:00:00,35.37,35.47,35.31,35.34,188531.0290652003,19.8521,19.9082,19.8184,19.8352,188531.0291
2010-05-26 15:10:00,35.34,35.47,35.29,35.31,185164.4035461789,19.8352,19.9082,19.8072,19.8184,185164.4035
2010-05-26 15:20:00,35.32,35.41,34.81,34.97,330939.288519807,19.824,19.8745,19.5377,19.6275,330939.2885
2010-05-26 15:30:00,34.96,35.06,34.76,35.06,385478.6219279542,19.6219,19.6781,19.5097,19.6781,385478.6219
2010-05-26 15:40:00,35.06,35.3,35.02,35.09,368757.71518348105,19.6781,19.8128,19.6556,19.6949,368757.7152
2010-05-26 15:50:00,35.1,35.12,34.9,34.97,659970.8225788351,19.7005,19.7117,19.5883,19.6275,659970.8226
2010-05-27 09:30:00,35.7,36.06,35.09,35.71,290539.7822915498,20.0373,20.2393,19.6949,20.0429,290539.7823
2010-05-27 09:40:00,35.69,36.1,35.68,35.98,274828.86320278305,20.0317,20.2618,20.026,20.1944,274828.8632
2010-05-27 09:50:00,35.98,35.98,35.68,35.72,238693.7492986197,20.1944,20.1944,20.026,20.0485,238693.7493
2010-05-27 10:00:00,35.72,35.73,35.47,35.64,297609.6958814948,20.0485,20.0541,19.9082,20.0036,297609.6959
2010-05-27 10:10:00,35.64,35.83,35.64,35.8,321849.3996184491,20.0036,20.1102,20.0036,20.0934,321849.3996
2010-05-27 10:20:00,35.8,36.15,35.77,36.15,258669.06071148012,20.0934,20.2898,20.0766,20.2898,258669.0607
2010-05-27 10:30:00,36.15,36.32,36.1,36.1,269217.82067108067,20.2898,20.3853,20.2618,20.2618,269217.8207
2010-05-27 10:40:00,36.12,36.21,36.05,36.13,100549.88216810682,20.273,20.3235,20.2337,20.2786,100549.8822
2010-05-27 10:50:00,36.13,36.21,36.04,36.15,182358.88228032767,20.2786,20.3235,20.2281,20.2898,182358.8823
2010-05-27 11:00:00,36.14,36.3,36.13,36.22,137694.98372797665,20.2842,20.374,20.2786,20.3291,137694.9837
2010-05-27 11:10:00,36.23,36.24,36.09,36.18,156660.30748513073,20.3347,20.3404,20.2562,20.3067,156660.3075
2010-05-27 11:20:00,36.18,36.31,36.14,36.28,122096.285489844,20.3067,20.3796,20.2842,20.3628,122096.2855
2010-05-27 11:30:00,36.29,36.33,36.15,36.18,147121.53518123666,20.3684,20.3909,20.2898,20.3067,147121.5352
2010-05-27 11:40:00,36.18,36.3,36.15,36.3,107619.79575805184,20.3067,20.374,20.2898,20.374,107619.7958
2010-05-27 11:50:00,36.31,36.47,36.29,36.46,128717.31567725285,20.3796,20.4694,20.3684,20.4638,128717.3157
2010-05-27 12:00:00,36.47,36.47,36.33,36.37,108180.90001122208,20.4694,20.4694,20.3909,20.4133,108180.9
2010-05-27 12:10:00,36.37,36.53,36.37,36.5,195488.72180451127,20.4133,20.5031,20.4133,20.4863,195488.7218
2010-05-27 12:20:00,36.51,36.51,36.29,36.4,112220.8506340478,20.4919,20.4919,20.3684,20.4302,112220.8506
2010-05-27 12:30:00,36.4,36.45,36.35,36.42,102120.9740769835,20.4302,20.4582,20.4021,20.4414,102120.9741
2010-05-27 12:40:00,36.42,36.44,36.36,36.39,73392.43631466725,20.4414,20.4526,20.4077,20.4245,73392.4363
2010-05-27 12:50:00,36.41,36.41,36.28,36.28,62955.897205700814,20.4358,20.4358,20.3628,20.3628,62955.8972
2010-05-27 13:00:00,36.28,36.28,36.14,36.17,116485.24295814162,20.3628,20.3628,20.2842,20.3011,116485.243
2010-05-27 13:10:00,36.18,36.29,36.13,36.22,86185.6132869487,20.3067,20.3684,20.2786,20.3291,86185.6133
2010-05-27 13:20:00,36.23,36.37,36.22,36.33,57793.73807653462,20.3347,20.4133,20.3291,20.3909,57793.7381
2010-05-27 13:30:00,36.33,36.37,36.28,36.33,93255.52687689372,20.3909,20.4133,20.3628,20.3909,93255.5269
2010-05-27 13:40:00,36.33,36.33,36.22,36.29,64414.76826394344,20.3909,20.3909,20.3291,20.3684,64414.7683
2010-05-27 13:50:00,36.29,36.35,36.25,36.28,69913.58994501177,20.3684,20.4021,20.346,20.3628,69913.5899
2010-05-27 14:00:00,36.3,36.45,36.3,36.42,85624.50903377848,20.374,20.4582,20.374,20.4414,85624.509
2010-05-27 14:10:00,36.42,36.55,36.42,36.54,95387.72303894065,20.4414,20.5143,20.4414,20.5087,95387.723
2010-05-27 14:20:00,36.54,36.6,36.5,36.51,107395.35405678376,20.5087,20.5424,20.4863,20.4919,107395.3541
2010-05-27 14:30:00,36.51,36.54,36.44,36.5,112108.62978341377,20.4919,20.5087,20.4526,20.4863,112108.6298
2010-05-27 14:40:00,36.51,36.52,36.45,36.51,75636.85332734822,20.4919,20.4975,20.4582,20.4919,75636.8533
2010-05-27 14:50:00,36.52,36.58,36.42,36.55,106160.9246998092,20.4975,20.5312,20.4414,20.5143,106160.9247
2010-05-27 15:00:00,36.55,36.61,36.51,36.53,152395.91516103692,20.5143,20.548,20.4919,20.5031,152395.9152
2010-05-27 15:10:00,36.53,36.7,36.51,36.64,183929.9741892044,20.5031,20.5985,20.4919,20.5649,183929.9742
2010-05-27 15:20:00,36.65,36.66,36.43,36.54,197172.034564022,20.5705,20.5761,20.447,20.5087,197172.0346
2010-05-27 15:30:00,36.55,36.62,36.5,36.57,215239.59151610368,20.5143,20.5536,20.4863,20.5256,215239.5915
2010-05-27 15:40:00,36.57,36.74,36.52,36.7,444843.4519133655,20.5256,20.621,20.4975,20.5985,444843.4519
2010-05-27 15:50:00,36.71,36.97,36.7,36.94,1106609.808102345,20.6042,20.7501,20.5985,20.7332,1106609.8081
2010-05-28 09:30:00,36.9,36.9,36.42,36.56,186062.1703512513,20.7108,20.7108,20.4414,20.52,186062.1704
2010-05-28 09:40:00,36.58,36.62,36.31,36.39,118505.21826955448,20.5312,20.5536,20.3796,20.4245,118505.2183
2010-05-28 09:50:00,36.4,36.78,36.4,36.76,90001.12220850633,20.4302,20.6434,20.4302,20.6322,90001.1222
2010-05-28 10:00:00,36.77,36.86,36.65,36.81,142071.5969027045,20.6378,20.6883,20.5705,20.6603,142071.5969
2010-05-28 10:10:00,36.8,36.88,36.75,36.8,91796.6558186511,20.6547,20.6996,20.6266,20.6547,91796.6558
2010-05-28 10:20:00,36.8,36.86,36.62,36.62,115587.47615306923,20.6547,20.6883,20.5536,20.5536,115587.4762
2010-05-28 10:30:00,36.62,36.78,36.58,36.71,92357.76007182134,20.5536,20.6434,20.5312,20.6042,92357.7601
2010-05-28 10:40:00,36.72,36.73,36.51,36.54,107058.6915048816,20.6098,20.6154,20.4919,20.5087,107058.6915
2010-05-28 10:50:00,36.54,36.59,36.41,36.56,80911.23330714846,20.5087,20.5368,20.4358,20.52,80911.2333
2010-05-28 11:00:00,36.57,36.63,36.45,36.54,68118.05633486701,20.5256,20.5592,20.4582,20.5087,68118.0563
2010-05-28 11:10:00,36.54,36.6,36.18,36.18,133318.3705532488,20.5087,20.5424,20.3067,20.3067,133318.3706
2010-05-28 11:20:00,36.19,36.36,36.08,36.35,127146.22376837616,20.3123,20.4077,20.2506,20.4021,127146.2238
2010-05-28 11:30:00,36.33,36.4,36.29,36.39,66322.52272472225,20.3909,20.4302,20.3684,20.4245,66322.5227
2010-05-28 11:40:00,36.38,36.68,36.38,36.66,67108.06867916058,20.4189,20.5873,20.4189,20.5761,67108.0687
2010-05-28 11:50:00,36.66,36.69,36.61,36.62,58691.504881607,20.5761,20.5929,20.548,20.5536,58691.5049
2010-05-28 12:00:00,36.63,36.7,36.61,36.66,90113.3430591404,20.5592,20.5985,20.548,20.5761,90113.3431
2010-05-28 12:10:00,36.67,36.74,36.65,36.72,59028.167433509145,20.5817,20.621,20.5705,20.6098,59028.1674
2010-05-28 12:20:00,36.72,36.79,36.7,36.72,32992.93008641005,20.6098,20.6491,20.5985,20.6098,32992.9301
2010-05-28 12:30:00,36.72,36.74,36.28,36.28,166311.30063965885,20.6098,20.621,20.3628,20.3628,166311.3006
2010-05-28 12:40:00,36.28,36.38,36.04,36.23,212770.73280215464,20.3628,20.4189,20.2281,20.3347,212770.7328
2010-05-28 12:50:00,36.23,36.29,36.18,36.23,91684.43496801706,20.3347,20.3684,20.3067,20.3347,91684.435
2010-05-28 13:00:00,36.24,36.32,36.17,36.2,69240.26484120749,20.3404,20.3853,20.3011,20.3179,69240.2648
2010-05-28 13:10:00,36.19,36.3,36.14,36.29,61384.80529682415,20.3123,20.374,20.2842,20.3684,61384.8053
2010-05-28 13:20:00,36.29,36.29,36.18,36.2,39052.85602064864,20.3684,20.3684,20.3067,20.3179,39052.856
2010-05-28 13:30:00,36.21,36.24,36.12,36.19,64751.43081584558,20.3235,20.3404,20.273,20.3123,64751.4308
2010-05-28 13:40:00,36.19,36.26,36.16,36.24,171473.45976882504,20.3123,20.3516,20.2955,20.3404,171473.4598
2010-05-28 13:50:00,36.23,36.29,36.1,36.1,73055.77376276512,20.3347,20.3684,20.2618,20.2618,73055.7738
2010-05-28 14:00:00,36.1,36.13,35.87,35.97,137358.3211760745,20.2618,20.2786,20.1327,20.1888,137358.3212
2010-05-28 14:10:00,35.97,36.08,35.93,36.07,69240.26484120749,20.1888,20.2506,20.1664,20.2449,69240.2648
2010-05-28 14:20:00,36.06,36.13,35.97,36.11,55437.100213219615,20.2393,20.2786,20.1888,20.2674,55437.1002
2010-05-28 14:30:00,36.11,36.2,36.04,36.16,92582.20177308944,20.2674,20.3179,20.2281,20.2955,92582.2018
2010-05-28 14:40:00,36.16,36.44,36.15,36.38,104140.94938839636,20.2955,20.4526,20.2898,20.4189,104140.9494
2010-05-28 14:50:00,36.38,36.48,36.2,36.23,89103.35540343395,20.4189,20.4751,20.3179,20.3347,89103.3554
2010-05-28 15:00:00,36.23,36.34,36.19,36.26,68903.60228930535,20.3347,20.3965,20.3123,20.3516,68903.6023
2010-05-28 15:10:00,36.27,36.44,36.27,36.42,154976.99472562002,20.3572,20.4526,20.3572,20.4414,154976.9947
2010-05-28 15:20:00,36.42,36.62,36.4,36.58,210975.19919200987,20.4414,20.5536,20.4302,20.5312,210975.1992
2010-05-28 15:30:00,36.59,36.68,36.47,36.53,140949.38839636403,20.5368,20.5873,20.4694,20.5031,140949.3884
2010-05-28 15:40:00,36.53,36.57,36.17,36.41,274043.3172483447,20.5031,20.5256,20.3011,20.4358,274043.3172
2010-05-28 15:50:00,36.4,36.48,36.01,36.04,782179.3289193131,20.4302,20.4751,20.2113,20.2281,782179.3289
2010-06-01 09:30:00,35.62,35.82,35.35,35.6,281898.77679272805,19.9924,20.1046,19.8408,19.9811,281898.7768
2010-06-01 09:40:00,35.63,35.71,35.53,35.66,139827.17989002354,19.998,20.0429,19.9419,20.0148,139827.1799
2010-06-01 09:50:00,35.66,35.76,35.46,35.47,127707.3280215464,20.0148,20.0709,19.9026,19.9082,127707.328
2010-06-01 10:00:00,35.47,36.09,35.47,35.99,158568.06194590955,19.9082,20.2562,19.9082,20.2,158568.0619
2010-06-01 10:10:00,35.99,35.99,35.78,35.89,71709.12355515655,20.2,20.2,20.0822,20.1439,71709.1236
2010-06-01 10:20:00,35.89,36.13,35.84,36.08,171585.68061945908,20.1439,20.2786,20.1158,20.2506,171585.6806
2010-06-01 10:30:00,36.09,36.34,36.09,36.24,240264.8412074964,20.2562,20.3965,20.2562,20.3404,240264.8412
2010-06-01 10:40:00,36.25,36.3,36.18,36.22,181012.2320727191,20.346,20.374,20.3067,20.3291,181012.2321
2010-06-01 10:50:00,36.22,36.23,36.08,36.12,134103.91650768713,20.3291,20.3347,20.2506,20.273,134103.9165
2010-06-01 11:00:00,36.13,36.15,36.02,36.05,148131.5228369431,20.2786,20.2898,20.2169,20.2337,148131.5228
2010-06-01 11:10:00,36.05,36.11,35.96,36.06,212770.73280215464,20.2337,20.2674,20.1832,20.2393,212770.7328
2010-06-01 11:20:00,36.04,36.17,36.03,36.13,111996.4089327797,20.2281,20.3011,20.2225,20.2786,111996.4089
2010-06-01 11:30:00,36.14,36.16,36.04,36.1,84614.52137807204,20.2842,20.2955,20.2281,20.2618,84614.5214
2010-06-01 11:40:00,36.1,36.1,35.89,36.0,83043.42946919537,20.2618,20.2618,20.1439,20.2057,83043.4295
2010-06-01 11:50:00,36.0,36.0,35.85,35.87,98978.79025923015,20.2057,20.2057,20.1215,20.1327,98978.7903
2010-06-01 12:00:00,35.87,36.04,35.83,36.0,83828.9754236337,20.1327,20.2281,20.1102,20.2057,83828.9754
2010-06-01 12:10:00,36.0,36.14,35.98,36.06,89440.0179553361,20.2057,20.2842,20.1944,20.2393,89440.018
2010-06-01 12:20:00,36.06,36.16,36.03,36.13,59589.271686679385,20.2393,20.2955,20.2225,20.2786,59589.2717
2010-06-01 12:30:00,36.13,36.19,36.09,36.19,37818.42666367411,20.2786,20.3123,20.2562,20.3123,37818.4267
2010-06-01 12:40:00,36.18,36.22,36.07,36.12,59140.38828414319,20.3067,20.3291,20.2449,20.273,59140.3883
2010-06-01 12:50:00,36.13,36.13,36.02,36.02,84502.300527438,20.2786,20.2786,20.2169,20.2169,84502.3005
2010-06-01 13:00:00,36.02,36.1,36.0,36.07,48816.07002581079,20.2169,20.2618,20.2057,20.2449,48816.07
2010-06-01 13:10:00,36.08,36.29,36.07,36.26,85287.84648187633,20.2506,20.3684,20.2449,20.3516,85287.8465
2010-06-01 13:20:00,36.27,36.37,36.24,36.34,65424.75591964987,20.3572,20.4133,20.3404,20.3965,65424.7559
2010-06-01 13:30:00,36.34,36.42,36.31,36.39,84165.63797553585,20.3965,20.4414,20.3796,20.4245,84165.638
2010-06-01 13:40:00,36.39,36.42,36.31,36.39,84053.4171249018,20.4245,20.4414,20.3796,20.4245,84053.4171
2010-06-01 13:50:00,36.4,36.4,36.22,36.22,85287.84648187633,20.4302,20.4302,20.3291,20.3291,85287.8465
2010-06-01 14:00:00,36.22,36.22,35.97,36.04,145887.10582426214,20.3291,20.3291,20.1888,20.2281,145887.1058
2010-06-01 14:10:00,36.04,36.13,35.99,36.1,123106.27314555044,20.2281,20.2786,20.2,20.2618,123106.2731
2010-06-01 14:20:00,36.09,36.2,36.04,36.12,67556.95208169677,20.2562,20.3179,20.2281,20.273,67556.9521
2010-06-01 14:30:00,36.12,36.21,36.12,36.13,62731.45550443272,20.273,20.3235,20.273,20.2786,62731.4555
2010-06-01 14:40:00,36.13,36.21,36.08,36.13,63404.78060823701,20.2786,20.3235,20.2506,20.2786,63404.7806
2010-06-01 14:50:00,36.13,36.15,35.99,36.13,161373.58321176074,20.2786,20.2898,20.2,20.2786,161373.5832
2010-06-01 15:00:00,36.13,36.21,36.06,36.12,148804.8479407474,20.2786,20.3235,20.2393,20.273,148804.8479
2010-06-01 15:10:00,36.12,36.27,36.04,36.09,156548.0866344967,20.273,20.3572,20.2281,20.2562,156548.0866
2010-06-01 15:20:00,36.09,36.13,35.88,36.01,295028.61631691165,20.2562,20.2786,20.1383,20.2113,295028.6163
2010-06-01 15:30:00,36.0,36.1,35.96,36.0,168667.93850297385,20.2057,20.2618,20.1832,20.2057,168667.9385
2010-06-01 15:40:00,36.0,36.04,35.69,35.75,338682.5272135563,20.2057,20.2281,20.0317,20.0653,338682.5272
2010-06-01 15:50:00,35.74,35.74,35.43,35.47,734822.129951745,20.0597,20.0597,19.8857,19.9082,734822.13
2010-06-02 09:30:00,35.88,35.88,35.51,35.61,208281.89877679272,20.1383,20.1383,19.9306,19.9868,208281.8988
2010-06-02 09:40:00,35.59,35.78,35.47,35.73,193132.08394119627,19.9755,20.0822,19.9082,20.0541,193132.0839
2010-06-02 09:50:00,35.72,35.77,35.53,35.74,119851.86847716304,20.0485,20.0766,19.9419,20.0597,119851.8685
2010-06-02 10:00:00,35.72,35.98,35.72,35.92,130512.8492873976,20.0485,20.1944,20.0485,20.1607,130512.8493
2010-06-02 10:10:00,35.93,36.1,35.85,36.07,272696.6670407362,20.1664,20.2618,20.1215,20.2449,272696.667
2010-06-02 10:20:00,36.07,36.18,35.95,35.96,151834.81090786666,20.2449,20.3067,20.1776,20.1832,151834.8109
2010-06-02 10:30:00,35.96,36.13,35.96,36.05,121984.06463920996,20.1832,20.2786,20.1832,20.2337,121984.0646
2010-06-02 10:40:00,36.05,36.08,35.96,36.04,83155.65031982942,20.2337,20.2506,20.1832,20.2281,83155.6503
2010-06-02 10:50:00,36.05,36.14,35.93,36.13,134665.02076085735,20.2337,20.2842,20.1664,20.2786,134665.0208
2010-06-02 11:00:00,36.12,36.29,36.12,36.23,156660.30748513073,20.273,20.3684,20.273,20.3347,156660.3075
2010-06-02 11:10:00,36.24,36.26,36.1,36.12,108293.12086185612,20.3404,20.3516,20.2618,20.273,108293.1209
2010-06-02 11:20:00,36.13,36.24,36.12,36.22,112669.734036584,20.2786,20.3404,20.273,20.3291,112669.734
2010-06-02 11:30:00,36.22,36.37,36.18,36.29,161036.9206598586,20.3291,20.4133,20.3067,20.3684,161036.9207
2010-06-02 11:40:00,36.29,36.45,36.24,36.39,190438.78352597912,20.3684,20.4582,20.3404,20.4245,190438.7835
2010-06-02 11:50:00,36.4,36.5,36.4,36.45,101784.31152508136,20.4302,20.4863,20.4302,20.4582,101784.3115
2010-06-02 12:00:00,36.45,36.53,36.42,36.45,72943.55291213107,20.4582,20.5031,20.4414,20.4582,72943.5529
2010-06-02 12:10:00,36.46,36.46,36.32,36.34,49713.83683088318,20.4638,20.4638,20.3853,20.3965,49713.8368
2010-06-02 12:20:00,36.33,36.4,36.29,36.37,51733.81214229604,20.3909,20.4302,20.3684,20.4133,51733.8121
2010-06-02 12:30:00,36.37,36.45,36.37,36.38,53304.90405117271,20.4133,20.4582,20.4133,20.4189,53304.9041
2010-06-02 12:40:00,36.37,36.48,36.37,36.46,64639.209965211536,20.4133,20.4751,20.4133,20.4638,64639.21
2010-06-02 12:50:00,36.46,36.46,36.39,36.41,44663.89855235103,20.4638,20.4638,20.4245,20.4358,44663.8986
2010-06-02 13:00:00,36.41,36.45,36.33,36.33,81584.55841095276,20.4358,20.4582,20.3909,20.3909,81584.5584
2010-06-02 13:10:00,36.34,36.36,36.23,36.25,63180.33890696892,20.3965,20.4077,20.3347,20.346,63180.3389
2010-06-02 13:20:00,36.24,36.28,36.17,36.21,84838.96307934013,20.3404,20.3628,20.3011,20.3235,84838.9631
2010-06-02 13:30:00,36.21,36.26,36.2,36.22,78779.03714510155,20.3235,20.3516,20.3179,20.3291,78779.0371
2010-06-02 13:40:00,36.23,36.3,36.2,36.21,98642.12770732802,20.3347,20.374,20.3179,20.3235,98642.1277
2010-06-02 13:50:00,36.21,36.21,36.08,36.1,77320.16608685894,20.3235,20.3235,20.2506,20.2618,77320.1661
2010-06-02 14:00:00,36.1,36.16,36.04,36.16,104589.83279093256,20.2618,20.2955,20.2281,20.2955,104589.8328
2010-06-02 14:10:00,36.16,36.16,35.98,35.98,125126.2484569633,20.2955,20.2955,20.1944,20.1944,125126.2485
2010-06-02 14:20:00,35.99,36.13,35.96,36.1,118392.99741892042,20.2,20.2786,20.1832,20.2618,118392.9974
2010-06-02 14:30:00,36.1,36.44,36.08,36.2,186511.05375378745,20.2618,20.4526,20.2506,20.3179,186511.0538
2010-06-02 14:40:00,36.21,36.46,36.21,36.42,154528.1113230838,20.3235,20.4638,20.3235,20.4414,154528.1113
2010-06-02 14:50:00,36.43,36.6,36.43,36.51,145326.0015710919,20.447,20.5424,20.447,20.4919,145326.0016
2010-06-02 15:00:00,36.52,36.65,36.47,36.62,156435.86578386262,20.4975,20.5705,20.4694,20.5536,156435.8658
2010-06-02 15:10:00,36.62,36.67,36.54,36.58,115924.13870497138,20.5536,20.5817,20.5087,20.5312,115924.1387
2010-06-02 15:20:00,36.58,36.71,36.55,36.7,141510.49264953428,20.5312,20.6042,20.5143,20.5985,141510.4926
2010-06-02 15:30:00,36.7,36.74,36.57,36.62,285826.5065649197,20.5985,20.621,20.5256,20.5536,285826.5066
2010-06-02 15:40:00,36.62,36.79,36.62,36.77,483447.4245314779,20.5536,20.6491,20.5536,20.6378,483447.4245
2010-06-02 15:50:00,36.77,37.09,36.75,37.06,826731.0066210302,20.6378,20.8174,20.6266,20.8006,826731.0066
2010-06-03 09:30:00,36.95,37.45,36.92,37.23,260015.7109190888,20.7389,21.0195,20.722,20.896,260015.7109
2010-06-03 09:40:00,37.22,37.27,36.96,37.27,199304.2307260689,20.8904,20.9185,20.7445,20.9185,199304.2307
2010-06-03 09:50:00,37.27,37.43,37.22,37.36,118729.65997082255,20.9185,21.0083,20.8904,20.969,118729.66
2010-06-03 10:00:00,37.35,37.35,37.09,37.2,174952.30613848052,20.9634,20.9634,20.8174,20.8792,174952.3061
2010-06-03 10:10:00,37.21,37.29,37.08,37.11,185501.066098081,20.8848,20.9297,20.8118,20.8287,185501.0661
2010-06-03 10:20:00,37.11,37.27,37.09,37.14,161485.80406239477,20.8287,20.9185,20.8174,20.8455,161485.8041
2010-06-03 10:30:00,37.14,37.2,36.84,36.9,424868.140500505,20.8455,20.8792,20.6771,20.7108,424868.1405
2010-06-03 10:40:00,36.9,37.11,36.9,37.09,234878.2403770621,20.7108,20.8287,20.7108,20.8174,234878.2404
2010-06-03 10:50:00,37.09,37.21,37.05,37.16,105375.37874537088,20.8174,20.8848,20.795,20.8567,105375.3787
2010-06-03 11:00:00,37.17,37.37,37.16,37.23,159802.49130288407,20.8623,20.9746,20.8567,20.896,159802.4913
2010-06-03 11:10:00,37.23,37.28,37.08,37.09,81584.55841095276,20.896,20.9241,20.8118,20.8174,81584.5584
2010-06-03 11:20:00,37.09,37.18,37.04,37.06,268881.1581191785,20.8174,20.8679,20.7894,20.8006,268881.1581
2010-06-03 11:30:00,37.07,37.15,37.04,37.09,90337.78476040848,20.8062,20.8511,20.7894,20.8174,90337.7848
2010-06-03 11:40:00,37.1,37.1,36.99,37.07,96397.71069464706,20.823,20.823,20.7613,20.8062,96397.7107
2010-06-03 11:50:00,37.08,37.11,36.94,36.97,71709.12355515655,20.8118,20.8287,20.7332,20.7501,71709.1236
2010-06-03 12:00:00,36.98,37.0,36.77,36.82,84390.07967680394,20.7557,20.7669,20.6378,20.6659,84390.0797
2010-06-03 12:10:00,36.83,36.89,36.69,36.69,156099.20323196048,20.6715,20.7052,20.5929,20.5929,156099.2032
2010-06-03 12:20:00,36.69,36.7,36.42,36.48,142408.25945460665,20.5929,20.5985,20.4414,20.4751,142408.2595
2010-06-03 12:30:00,36.48,36.71,36.44,36.7,129053.97822915496,20.4751,20.6042,20.4526,20.5985,129053.9782
2010-06-03 12:40:00,36.7,36.7,36.56,36.56,83267.87117046346,20.5985,20.5985,20.52,20.52,83267.8712
2010-06-03 12:50:00,36.56,36.6,36.46,36.55,54651.55425878128,20.52,20.5424,20.4638,20.5143,54651.5543
2010-06-03 13:00:00,36.57,36.58,36.47,36.54,54314.891706879134,20.5256,20.5312,20.4694,20.5087,54314.8917
2010-06-03 13:10:00,36.54,36.59,36.46,36.5,50274.94108405341,20.5087,20.5368,20.4638,20.4863,50274.9411
2010-06-03 13:20:00,36.5,36.51,36.35,36.4,51284.928739759845,20.4863,20.4919,20.4021,20.4302,51284.9287
2010-06-03 13:30:00,36.4,36.51,36.4,36.5,65761.41847155201,20.4302,20.4919,20.4302,20.4863,65761.4185
2010-06-03 13:40:00,36.52,36.72,36.51,36.7,106609.8081023454,20.4975,20.6098,20.4919,20.5985,106609.8081
2010-06-03 13:50:00,36.7,36.73,36.67,36.7,167545.72999663337,20.5985,20.6154,20.5817,20.5985,167545.73
2010-06-03 14:00:00,36.71,36.78,36.65,36.76,88317.80944899561,20.6042,20.6434,20.5705,20.6322,88317.8094
2010-06-03 14:10:00,36.77,36.92,36.74,36.81,73504.65716530131,20.6378,20.722,20.621,20.6603,73504.6572
2010-06-03 14:20:00,36.82,36.9,36.7,36.71,76871.28268432274,20.6659,20.7108,20.5985,20.6042,76871.2827
2010-06-03 14:30:00,36.7,36.89,36.67,36.8,92582.20177308944,20.5985,20.7052,20.5817,20.6547,92582.2018
2010-06-03 14:40:00,36.81,36.89,36.8,36.86,96173.26899337897,20.6603,20.7052,20.6547,20.6883,96173.269
2010-06-03 14:50:00,36.86,36.94,36.75,36.82,64751.43081584558,20.6883,20.7332,20.6266,20.6659,64751.4308
2010-06-03 15:00:00,36.82,36.91,36.78,36.82,92357.76007182134,20.6659,20.7164,20.6434,20.6659,92357.7601
2010-06-03 15:10:00,36.81,36.81,36.61,36.62,109751.99192009876,20.6603,20.6603,20.548,20.5536,109751.9919
2010-06-03 15:20:00,36.62,36.92,36.62,36.91,126472.89866457188,20.5536,20.722,20.5536,20.7164,126472.8987
2010-06-03 15:30:00,36.92,36.95,36.79,36.89,180451.12781954888,20.722,20.7389,20.6491,20.7052,180451.1278
2010-06-03 15:40:00,36.89,36.91,36.74,36.74,298507.4626865672,20.7052,20.7164,20.621,20.621,298507.4627
2010-06-03 15:50:00,36.74,36.91,36.73,36.86,345976.88250476937,20.621,20.7164,20.6154,20.6883,345976.8825
2010-06-04 09:30:00,35.81,36.12,35.61,35.98,337784.76040848385,20.099,20.273,19.9868,20.1944,337784.7604
2010-06-04 09:40:00,35.98,36.03,35.49,35.6,341488.04847940744,20.1944,20.2225,19.9194,19.9811,341488.0485
2010-06-04 09:50:00,35.6,35.72,35.51,35.51,231736.0565593087,19.9811,20.0485,19.9306,19.9306,231736.0566
2010-06-04 10:00:00,35.5,35.55,35.31,35.55,288183.1444282347,19.925,19.9531,19.8184,19.9531,288183.1444
2010-06-04 10:10:00,35.55,35.76,35.48,35.76,143530.4679609471,19.9531,20.0709,19.9138,20.0709,143530.468
2010-06-04 10:20:00,35.76,35.78,35.63,35.7,134440.57905958928,20.0709,20.0822,19.998,20.0373,134440.5791
2010-06-04 10:30:00,35.68,35.72,35.57,35.64,173717.876781506,20.026,20.0485,19.9643,20.0036,173717.8768
2010-06-04 10:40:00,35.64,35.7,35.56,35.63,148468.18538884525,20.0036,20.0373,19.9587,19.998,148468.1854
2010-06-04 10:50:00,35.62,35.67,35.56,35.58,191785.43373358768,19.9924,20.0204,19.9587,19.9699,191785.4337
2010-06-04 11:00:00,35.57,35.72,35.55,35.62,171922.34317136122,19.9643,20.0485,19.9531,19.9924,171922.3432
2010-06-04 11:10:00,35.61,35.64,35.46,35.46,177533.38570306363,19.9868,20.0036,19.9026,19.9026,177533.3857
2010-06-04 11:20:00,35.46,35.51,35.38,35.39,186286.6120525193,19.9026,19.9306,19.8577,19.8633,186286.6121
2010-06-04 11:30:00,35.39,35.51,35.31,35.39,212995.17450342272,19.8633,19.9306,19.8184,19.8633,212995.1745
2010-06-04 11:40:00,35.4,35.47,35.31,35.45,227471.66423521488,19.8689,19.9082,19.8184,19.897,227471.6642
2010-06-04 11:50:00,35.45,35.46,35.21,35.22,159353.60790034788,19.897,19.9026,19.7622,19.7679,159353.6079
2010-06-04 12:00:00,35.21,35.22,34.99,35.13,251150.26371899896,19.7622,19.7679,19.6388,19.7173,251150.2637
2010-06-04 12:10:00,35.13,35.23,35.12,35.13,147233.75603187073,19.7173,19.7735,19.7117,19.7173,147233.756
2010-06-04 12:20:00,35.13,35.22,35.12,35.14,135338.34586466165,19.7173,19.7679,19.7117,19.723,135338.3459
2010-06-04 12:30:00,35.13,35.14,34.99,34.99,202334.1936931882,19.7173,19.723,19.6388,19.6388,202334.1937
2010-06-04 12:40:00,35.0,35.03,34.95,35.0,109751.99192009876,19.6444,19.6612,19.6163,19.6444,109751.9919
2010-06-04 12:50:00,35.0,35.21,35.0,35.18,159578.04960161596,19.6444,19.7622,19.6444,19.7454,159578.0496
2010-06-04 13:00:00,35.19,35.23,35.14,35.2,170126.80956121648,19.751,19.7735,19.723,19.7566,170126.8096
2010-06-04 13:10:00,35.21,35.23,35.02,35.08,132981.70800134665,19.7622,19.7735,19.6556,19.6893,132981.708
2010-06-04 13:20:00,35.1,35.17,35.01,35.14,104253.1702390304,19.7005,19.7398,19.65,19.723,104253.1702
2010-06-04 13:30:00,35.14,35.15,35.02,35.03,90001.12220850633,19.723,19.7286,19.6556,19.6612,90001.1222
2010-06-04 13:40:00,35.03,35.14,35.01,35.03,149702.61474581977,19.6612,19.723,19.65,19.6612,149702.6147
2010-06-04 13:50:00,35.04,35.06,34.86,34.9,182583.32398159572,19.6668,19.6781,19.5658,19.5883,182583.324
2010-06-04 14:00:00,34.91,35.01,34.84,34.85,315003.9277297722,19.5939,19.65,19.5546,19.5602,315003.9277
2010-06-04 14:10:00,34.86,34.95,34.78,34.8,175288.96869038267,19.5658,19.6163,19.5209,19.5321,175288.9687
2010-06-04 14:20:00,34.8,34.93,34.72,34.8,211760.7451464482,19.5321,19.6051,19.4872,19.5321,211760.7451
2010-06-04 14:30:00,34.79,34.82,34.65,34.66,271798.9002356637,19.5265,19.5434,19.4479,19.4536,271798.9002
2010-06-04 14:40:00,34.66,34.75,34.53,34.57,325777.1293906408,19.4536,19.5041,19.3806,19.403,325777.1294
2010-06-04 14:50:00,34.57,34.66,34.44,34.48,282459.8810458983,19.403,19.4536,19.3301,19.3525,282459.881
2010-06-04 15:00:00,34.46,34.65,34.46,34.56,471776.45606553694,19.3413,19.4479,19.3413,19.3974,471776.4561
2010-06-04 15:10:00,34.56,34.64,34.41,34.55,262035.68623050163,19.3974,19.4423,19.3132,19.3918,262035.6862
2010-06-04 15:20:00,34.54,34.6,34.35,34.37,416002.6933004152,19.3862,19.4199,19.2796,19.2908,416002.6933
2010-06-04 15:30:00,34.37,34.52,34.33,34.49,531141.2860509482,19.2908,19.375,19.2683,19.3581,531141.2861
2010-06-04 15:40:00,34.49,34.55,34.23,34.42,820558.8598361575,19.3581,19.3918,19.2122,19.3188,820558.8598
2010-06-04 15:50:00,34.41,34.43,34.08,34.29,2018628.661205252,19.3132,19.3245,19.128,19.2459,2018628.6612
2010-06-07 09:30:00,34.91,34.97,34.31,34.33,648973.1792166984,19.5939,19.6275,19.2571,19.2683,648973.1792
2010-06-07 09:40:00,34.33,34.62,34.15,34.58,459993.26674896193,19.2683,19.4311,19.1673,19.4087,459993.2667
2010-06-07 09:50:00,34.59,34.86,34.49,34.66,427000.3366625519,19.4143,19.5658,19.3581,19.4536,427000.3367
2010-06-07 10:00:00,34.67,34.88,34.52,34.87,276399.9551116597,19.4592,19.577,19.375,19.5714,276399.9551
2010-06-07 10:10:00,34.85,35.0,34.77,34.94,359892.2679833913,19.5602,19.6444,19.5153,19.6107,359892.268
2010-06-07 10:20:00,34.94,34.98,34.69,34.73,460217.70845023,19.6107,19.6332,19.4704,19.4928,460217.7085
2010-06-07 10:30:00,34.73,34.74,34.45,34.46,177308.94400179552,19.4928,19.4985,19.3357,19.3413,177308.944
2010-06-07 10:40:00,34.46,34.51,34.25,34.34,221075.07574907417,19.3413,19.3694,19.2234,19.2739,221075.0757
2010-06-07 10:50:00,34.34,34.41,34.13,34.2,356750.084165638,19.2739,19.3132,19.1561,19.1954,356750.0842
2010-06-07 11:00:00,34.2,34.45,34.2,34.41,183032.207384132,19.1954,19.3357,19.1954,19.3132,183032.2074
2010-06-07 11:10:00,34.41,34.44,34.24,34.28,357760.0718213444,19.3132,19.3301,19.2178,19.2403,357760.0718
2010-06-07 11:20:00,34.3,34.49,34.29,34.47,250813.60116709684,19.2515,19.3581,19.2459,19.3469,250813.6012
2010-06-07 11:30:00,34.47,34.57,34.42,34.49,174278.98103467622,19.3469,19.403,19.3188,19.3581,174278.981
2010-06-07 11:40:00,34.49,34.57,34.42,34.43,194254.29244753675,19.3581,19.403,19.3188,19.3245,194254.2924
2010-06-07 11:50:00,34.43,34.61,34.42,34.6,114128.6050948266,19.3245,19.4255,19.3188,19.4199,114128.6051
2010-06-07 12:00:00,34.6,34.77,34.52,34.72,150600.38155089214,19.4199,19.5153,19.375,19.4872,150600.3816
2010-06-07 12:10:00,34.73,34.75,34.64,34.66,99652.11536303443,19.4928,19.5041,19.4423,19.4536,99652.1154
2010-06-07 12:20:00,34.66,34.75,34.57,34.58,131971.7203456402,19.4536,19.5041,19.403,19.4087,131971.7203
2010-06-07 12:30:00,34.58,34.61,34.52,34.57,132308.38289754235,19.4087,19.4255,19.375,19.403,132308.3829
2010-06-07 12:40:00,34.57,34.64,34.5,34.56,178318.93165750196,19.403,19.4423,19.3637,19.3974,178318.9317
2010-06-07 12:50:00,34.56,34.64,34.56,34.58,227471.66423521488,19.3974,19.4423,19.3974,19.4087,227471.6642
2010-06-07 13:00:00,34.57,34.64,34.49,34.64,134552.79991022332,19.403,19.4423,19.3581,19.4423,134552.7999
2010-06-07 13:10:00,34.65,34.74,34.63,34.74,178094.48995623385,19.4479,19.4985,19.4367,19.4985,178094.49
2010-06-07 13:20:00,34.74,34.85,34.74,34.82,188418.80821456623,19.4985,19.5602,19.4985,19.5434,188418.8082
2010-06-07 13:30:00,34.83,34.84,34.65,34.67,193019.86309056223,19.549,19.5546,19.4479,19.4592,193019.8631
2010-06-07 13:40:00,34.67,34.68,34.54,34.59,115250.81360116709,19.4592,19.4648,19.3862,19.4143,115250.8136
2010-06-07 13:50:00,34.58,34.62,34.5,34.57,81247.89585905061,19.4087,19.4311,19.3637,19.403,81247.8959
2010-06-07 14:00:00,34.57,34.67,34.53,34.65,140388.2841431938,19.403,19.4592,19.3806,19.4479,140388.2841
2010-06-07 14:10:00,34.65,34.68,34.53,34.56,118841.88082145662,19.4479,19.4648,19.3806,19.3974,118841.8808
2010-06-07 14:20:00,34.57,34.62,34.49,34.58,106497.58725171136,19.403,19.4311,19.3581,19.4087,106497.5873
2010-06-07 14:30:00,34.58,34.62,34.44,34.44,221299.51745034227,19.4087,19.4311,19.3301,19.3301,221299.5175
2010-06-07 14:40:00,34.44,34.46,34.25,34.32,199304.2307260689,19.3301,19.3413,19.2234,19.2627,199304.2307
2010-06-07 14:50:00,34.32,34.33,34.24,34.29,181685.55717652332,19.2627,19.2683,19.2178,19.2459,181685.5572
2010-06-07 15:00:00,34.29,34.51,34.28,34.47,319156.0992032319,19.2459,19.3694,19.2403,19.3469,319156.0992
2010-06-07 15:10:00,34.47,34.49,34.12,34.14,370328.8070923577,19.3469,19.3581,19.1505,19.1617,370328.8071
2010-06-07 15:20:00,34.14,34.15,33.92,33.93,619459.0954999438,19.1617,19.1673,19.0382,19.0438,619459.0955
2010-06-07 15:30:00,33.92,34.05,33.88,33.91,510043.7661317472,19.0382,19.1112,19.0158,19.0326,510043.7661
2010-06-07 15:40:00,33.9,33.93,33.67,33.82,597127.1462237684,19.027,19.0438,18.8979,18.9821,597127.1462
2010-06-07 15:50:00,33.83,33.98,33.72,33.77,777241.6114914151,18.9877,19.0719,18.926,18.954,777241.6115
2010-06-08 09:30:00,33.95,34.3,33.86,34.19,200314.2183817753,19.0551,19.2515,19.0045,19.1898,200314.2184
2010-06-08 09:40:00,34.2,34.21,33.81,33.87,222085.0634047806,19.1954,19.201,18.9765,19.0101,222085.0634
2010-06-08 09:50:00,33.87,33.89,33.42,33.67,428795.8702726967,19.0101,19.0214,18.7576,18.8979,428795.8703
2010-06-08 10:00:00,33.67,33.93,33.67,33.85,369543.2611379194,18.8979,19.0438,18.8979,18.9989,369543.2611
2010-06-08 10:10:00,33.86,33.88,33.53,33.59,200763.1017843116,19.0045,19.0158,18.8193,18.853,200763.1018
2010-06-08 10:20:00,33.6,33.75,33.57,33.75,206598.586017282,18.8586,18.9428,18.8418,18.9428,206598.586
2010-06-08 10:30:00,33.75,33.82,33.49,33.49,138817.19223431713,18.9428,18.9821,18.7969,18.7969,138817.1922
2010-06-08 10:40:00,33.48,33.51,33.13,33.14,365615.5313657277,18.7913,18.8081,18.5948,18.6004,365615.5314
2010-06-08 10:50:00,33.14,33.48,33.09,33.48,310178.4311525081,18.6004,18.7913,18.5724,18.7913,310178.4312
2010-06-08 11:00:00,33.48,33.53,33.26,33.36,193356.5256424644,18.7913,18.8193,18.6678,18.7239,193356.5256
2010-06-08 11:10:00,33.37,33.42,33.18,33.4,151722.59005723262,18.7295,18.7576,18.6229,18.7464,151722.5901
2010-06-08 11:20:00,33.4,33.67,33.4,33.45,171024.57636628885,18.7464,18.8979,18.7464,18.7744,171024.5764
2010-06-08 11:30:00,33.45,33.69,33.45,33.67,272696.6670407362,18.7744,18.9091,18.7744,18.8979,272696.667
2010-06-08 11:40:00,33.68,33.91,33.63,33.9,133542.81225451687,18.9035,19.0326,18.8754,19.027,133542.8123
2010-06-08 11:50:00,33.9,34.06,33.86,33.96,157109.19088766692,19.027,19.1168,19.0045,19.0607,157109.1909
2010-06-08 12:00:00,33.95,34.06,33.93,33.95,179665.58186511052,19.0551,19.1168,19.0438,19.0551,179665.5819
2010-06-08 12:10:00,33.94,33.98,33.84,33.92,113455.27999102233,19.0494,19.0719,18.9933,19.0382,113455.28
2010-06-08 12:20:00,33.91,33.92,33.79,33.84,76759.0618336887,19.0326,19.0382,18.9652,18.9933,76759.0618
2010-06-08 12:30:00,33.84,33.95,33.83,33.94,60599.25934238581,18.9933,19.0551,18.9877,19.0494,60599.2593
2010-06-08 12:40:00,33.95,34.03,33.89,33.97,68454.71888676916,19.0551,19.1,19.0214,19.0663,68454.7189
2010-06-08 12:50:00,33.97,34.11,33.94,34.06,57681.51722590057,19.0663,19.1449,19.0494,19.1168,57681.5172
2010-06-08 13:00:00,34.05,34.12,33.98,34.02,67108.06867916058,19.1112,19.1505,19.0719,19.0943,67108.0687
2010-06-08 13:10:00,34.01,34.01,33.88,33.93,60374.81764111772,19.0887,19.0887,19.0158,19.0438,60374.8176
2010-06-08 13:20:00,33.94,33.95,33.78,33.84,83155.65031982942,19.0494,19.0551,18.9596,18.9933,83155.6503
2010-06-08 13:30:00,33.84,33.87,33.55,33.62,128268.43227471664,18.9933,19.0101,18.8305,18.8698,128268.4323
2010-06-08 13:40:00,33.62,33.69,33.44,33.46,110425.31702390304,18.8698,18.9091,18.7688,18.78,110425.317
2010-06-08 13:50:00,33.46,33.59,33.4,33.58,167321.28829536526,18.78,18.853,18.7464,18.8474,167321.2883
2010-06-08 14:00:00,33.59,33.63,33.53,33.55,109415.3293681966,18.853,18.8754,18.8193,18.8305,109415.3294
2010-06-08 14:10:00,33.55,33.67,33.48,33.67,190775.4460778813,18.8305,18.8979,18.7913,18.8979,190775.4461
2010-06-08 14:20:00,33.67,33.95,33.62,33.87,454045.5616653574,18.8979,19.0551,18.8698,19.0101,454045.5617
2010-06-08 14:30:00,33.87,34.11,33.87,34.0,160363.5955560543,19.0101,19.1449,19.0101,19.0831,160363.5956
2010-06-08 14:40:00,34.0,34.17,33.97,34.05,141622.71350016832,19.0831,19.1785,19.0663,19.1112,141622.7135
2010-06-08 14:50:00,34.06,34.07,33.9,33.94,145326.0015710919,19.1168,19.1224,19.027,19.0494,145326.0016
2010-06-08 15:00:00,33.95,34.04,33.87,34.0,162495.79171810122,19.0551,19.1056,19.0101,19.0831,162495.7917
2010-06-08 15:10:00,34.0,34.03,33.81,33.89,260689.03602289304,19.0831,19.1,18.9765,19.0214,260689.036
2010-06-08 15:20:00,33.88,34.21,33.88,34.2,314442.8234766019,19.0158,19.201,19.0158,19.1954,314442.8235
2010-06-08 15:30:00,34.21,34.48,34.19,34.44,642688.8115811917,19.201,19.3525,19.1898,19.3301,642688.8116
2010-06-08 15:40:00,34.44,34.56,34.38,34.46,706318.0338906968,19.3301,19.3974,19.2964,19.3413,706318.0339
2010-06-08 15:50:00,34.46,34.74,34.45,34.67,1184042.1950398383,19.3413,19.4985,19.3357,19.4592,1184042.195
2010-06-09 09:30:00,34.98,35.17,34.81,35.09,335877.00594770507,19.6332,19.7398,19.5377,19.6949,335877.0059
2010-06-09 09:40:00,35.09,35.27,35.06,35.14,277858.82616990234,19.6949,19.7959,19.6781,19.723,277858.8262
2010-06-09 09:50:00,35.14,35.32,35.1,35.23,220626.192346538,19.723,19.824,19.7005,19.7735,220626.1923
2010-06-09 10:00:00,35.24,35.37,35.02,35.05,208169.67792615868,19.7791,19.8521,19.6556,19.6724,208169.6779
2010-06-09 10:10:00,35.03,35.36,35.02,35.3,170800.13466502074,19.6612,19.8464,19.6556,19.8128,170800.1347
2010-06-09 10:20:00,35.31,35.37,35.22,35.29,136460.55437100213,19.8184,19.8521,19.7679,19.8072,136460.5544
2010-06-09 10:30:00,35.3,35.51,35.24,35.28,312871.73156772525,19.8128,19.9306,19.7791,19.8015,312871.7316
2010-06-09 10:40:00,35.27,35.46,35.19,35.38,148917.06879138143,19.7959,19.9026,19.751,19.8577,148917.0688
2010-06-09 10:50:00,35.38,35.49,35.31,35.48,110649.75872517114,19.8577,19.9194,19.8184,19.9138,110649.7587
2010-06-09 11:00:00,35.47,35.64,35.37,35.56,154191.4487711817,19.9082,20.0036,19.8521,19.9587,154191.4488
2010-06-09 11:10:00,35.56,35.66,35.46,35.52,259903.4900684547,19.9587,20.0148,19.9026,19.9362,259903.4901
2010-06-09 11:20:00,35.5,35.83,35.5,35.81,206598.586017282,19.925,20.1102,19.925,20.099,206598.586
2010-06-09 11:30:00,35.8,35.8,35.71,35.71,234317.1361238918,20.0934,20.0934,20.0429,20.0429,234317.1361
2010-06-09 11:40:00,35.7,35.75,35.62,35.65,265626.7534507911,20.0373,20.0653,19.9924,20.0092,265626.7535
2010-06-09 11:50:00,35.66,35.78,35.58,35.75,169341.26360677814,20.0148,20.0822,19.9699,20.0653,169341.2636
2010-06-09 12:00:00,35.75,35.8,35.71,35.75,125575.13185949948,20.0653,20.0934,20.0429,20.0653,125575.1319
2010-06-09 12:10:00,35.75,35.76,35.64,35.65,111435.30467960949,20.0653,20.0709,20.0036,20.0092,111435.3047
2010-06-09 12:20:00,35.65,35.79,35.64,35.69,113904.16339355853,20.0092,20.0878,20.0036,20.0317,113904.1634
2010-06-09 12:30:00,35.68,35.7,35.48,35.58,118729.65997082255,20.026,20.0373,19.9138,19.9699,118729.66
2010-06-09 12:40:00,35.56,35.65,35.47,35.64,87644.48434519133,19.9587,20.0092,19.9082,20.0036,87644.4843
2010-06-09 12:50:00,35.64,35.67,35.49,35.5,67220.28952979464,20.0036,20.0204,19.9194,19.925,67220.2895
2010-06-09 13:00:00,35.51,35.54,35.43,35.43,107058.6915048816,19.9306,19.9475,19.8857,19.8857,107058.6915
2010-06-09 13:10:00,35.42,35.54,35.4,35.51,68454.71888676916,19.8801,19.9475,19.8689,19.9306,68454.7189
2010-06-09 13:20:00,35.51,35.62,35.5,35.55,122994.0522949164,19.9306,19.9924,19.925,19.9531,122994.0523
2010-06-09 13:30:00,35.54,35.58,35.44,35.45,135562.78756592973,19.9475,19.9699,19.8913,19.897,135562.7876
2010-06-09 13:40:00,35.45,35.55,35.4,35.5,108742.00426439232,19.897,19.9531,19.8689,19.925,108742.0043
2010-06-09 13:50:00,35.5,35.6,35.44,35.53,142071.5969027045,19.925,19.9811,19.8913,19.9419,142071.5969
2010-06-09 14:00:00,35.54,35.55,35.29,35.31,118392.99741892042,19.9475,19.9531,19.8072,19.8184,118392.9974
2010-06-09 14:10:00,35.3,35.46,35.27,35.39,110200.87532263494,19.8128,19.9026,19.7959,19.8633,110200.8753
2010-06-09 14:20:00,35.39,35.47,35.25,35.46,147682.6394344069,19.8633,19.9082,19.7847,19.9026,147682.6394
2010-06-09 14:30:00,35.46,35.47,35.33,35.39,127819.54887218044,19.9026,19.9082,19.8296,19.8633,127819.5489
2010-06-09 14:40:00,35.39,35.42,35.15,35.21,159129.16619907977,19.8633,19.8801,19.7286,19.7622,159129.1662
2010-06-09 14:50:00,35.2,35.24,34.93,34.96,209179.6655818651,19.7566,19.7791,19.6051,19.6219,209179.6656
2010-06-09 15:00:00,34.95,35.15,34.9,35.11,302098.52990685665,19.6163,19.7286,19.5883,19.7061,302098.5299
2010-06-09 15:10:00,35.09,35.11,34.72,34.77,264392.3240938166,19.6949,19.7061,19.4872,19.5153,264392.3241
2010-06-09 15:20:00,34.76,34.92,34.65,34.89,343508.0237908203,19.5097,19.5995,19.4479,19.5826,343508.0238
2010-06-09 15:30:00,34.89,34.91,34.57,34.61,373134.32835820894,19.5826,19.5939,19.403,19.4255,373134.3284
2010-06-09 15:40:00,34.61,34.73,34.49,34.61,412187.1843788576,19.4255,19.4928,19.3581,19.4255,412187.1844
2010-06-09 15:50:00,34.61,34.9,34.45,34.65,930984.1768600604,19.4255,19.5883,19.3357,19.4479,930984.1769
2010-06-10 09:30:00,34.89,35.74,34.89,35.64,283806.5312535069,19.5826,20.0597,19.5826,20.0036,283806.5313
2010-06-10 09:40:00,35.64,35.84,35.57,35.8,171361.238918191,20.0036,20.1158,19.9643,20.0934,171361.2389
2010-06-10 09:50:00,35.81,36.13,35.8,35.98,194703.17585007293,20.099,20.2786,20.0934,20.1944,194703.1759
2010-06-10 10:00:00,35.99,36.11,35.85,35.88,145662.66412299406,20.2,20.2674,20.1215,20.1383,145662.6641
2010-06-10 10:10:00,35.87,35.88,35.73,35.74,100437.66131747278,20.1327,20.1383,20.0541,20.0597,100437.6613
2010-06-10 10:20:00,35.73,35.81,35.55,35.61,147794.86028504095,20.0541,20.099,19.9531,19.9868,147794.8603
2010-06-10 10:30:00,35.61,35.67,35.45,35.49,223431.7136123892,19.9868,20.0204,19.897,19.9194,223431.7136
2010-06-10 10:40:00,35.49,35.56,35.39,35.49,279429.918078779,19.9194,19.9587,19.8633,19.9194,279429.9181
2010-06-10 10:50:00,35.5,35.57,35.44,35.53,159465.82875098192,19.925,19.9643,19.8913,19.9419,159465.8288
2010-06-10 11:00:00,35.52,35.71,35.5,35.65,104253.1702390304,19.9362,20.0429,19.925,20.0092,104253.1702
2010-06-10 11:10:00,35.66,35.83,35.66,35.77,106834.24980361352,20.0148,20.1102,20.0148,20.0766,106834.2498
2010-06-10 11:20:00,35.78,35.82,35.71,35.72,81023.45415778251,20.0822,20.1046,20.0429,20.0485,81023.4542
2010-06-10 11:30:00,35.72,35.81,35.71,35.77,113791.94254292447,20.0485,20.099,20.0429,20.0766,113791.9425
2010-06-10 11:40:00,35.75,35.77,35.58,35.59,98417.68600605991,20.0653,20.0766,19.9699,19.9755,98417.686
2010-06-10 11:50:00,35.61,35.74,35.61,35.71,58803.72573224104,19.9868,20.0597,19.9868,20.0429,58803.7257
2010-06-10 12:00:00,35.7,35.73,35.41,35.41,107732.01660868588,20.0373,20.0541,19.8745,19.8745,107732.0166
2010-06-10 12:10:00,35.43,35.63,35.41,35.53,74851.30737290988,19.8857,19.998,19.8745,19.9419,74851.3074
2010-06-10 12:20:00,35.52,35.69,35.52,35.67,59589.271686679385,19.9362,20.0317,19.9362,20.0204,59589.2717
2010-06-10 12:30:00,35.67,35.76,35.53,35.61,86185.6132869487,20.0204,20.0709,19.9419,19.9868,86185.6133
2010-06-10 12:40:00,35.62,35.64,35.53,35.61,259566.82751655256,19.9924,20.0036,19.9419,19.9868,259566.8275
2010-06-10 12:50:00,35.6,35.72,35.6,35.71,50162.72023341936,19.9811,20.0485,19.9811,20.0429,50162.7202
2010-06-10 13:00:00,35.7,35.7,35.55,35.62,80574.57075524631,20.0373,20.0373,19.9531,19.9924,80574.5708
2010-06-10 13:10:00,35.62,35.71,35.54,35.59,68342.4980361351,19.9924,20.0429,19.9475,19.9755,68342.498
2010-06-10 13:20:00,35.59,35.77,35.56,35.73,54651.55425878128,19.9755,20.0766,19.9587,20.0541,54651.5543
2010-06-10 13:30:00,35.73,35.85,35.73,35.81,70586.91504881607,20.0541,20.1215,20.0541,20.099,70586.915
2010-06-10 13:40:00,35.8,35.89,35.75,35.88,44776.119402985074,20.0934,20.1439,20.0653,20.1383,44776.1194
2010-06-10 13:50:00,35.88,35.9,35.8,35.84,60038.15508921557,20.1383,20.1495,20.0934,20.1158,60038.1551
2010-06-10 14:00:00,35.83,35.86,35.67,35.7,64639.209965211536,20.1102,20.1271,20.0204,20.0373,64639.21
2010-06-10 14:10:00,35.7,35.81,35.69,35.75,130400.62843676354,20.0373,20.099,20.0317,20.0653,130400.6284
2010-06-10 14:20:00,35.74,35.84,35.73,35.8,66434.7435753563,20.0597,20.1158,20.0541,20.0934,66434.7436
2010-06-10 14:30:00,35.79,35.97,35.79,35.91,92694.42262372348,20.0878,20.1888,20.0878,20.1551,92694.4226
2010-06-10 14:40:00,35.91,36.06,35.9,35.99,164515.76702951407,20.1551,20.2393,20.1495,20.2,164515.767
2010-06-10 14:50:00,35.99,36.04,35.96,35.97,76310.1784311525,20.2,20.2281,20.1832,20.1888,76310.1784
2010-06-10 15:00:00,35.97,36.03,35.88,35.98,226798.3391314106,20.1888,20.2225,20.1383,20.1944,226798.3391
2010-06-10 15:10:00,35.98,36.16,35.93,36.14,204466.3898552351,20.1944,20.2955,20.1664,20.2842,204466.3899
2010-06-10 15:20:00,36.13,36.24,36.11,36.14,297609.6958814948,20.2786,20.3404,20.2674,20.2842,297609.6959
2010-06-10 15:30:00,36.13,36.21,35.98,36.01,312983.9524183593,20.2786,20.3235,20.1944,20.2113,312983.9524
2010-06-10 15:40:00,36.01,36.19,35.99,36.17,391538.5478621928,20.2113,20.3123,20.2,20.3011,391538.5479
2010-06-10 15:50:00,36.17,36.32,36.17,36.23,973403.6583997306,20.3011,20.3853,20.3011,20.3347,973403.6584
2010-06-11 09:30:00,35.67,36.02,35.63,35.97,217596.22937941868,20.0204,20.2169,19.998,20.1888,217596.2294
2010-06-11 09:40:00,35.99,36.15,35.94,36.11,318258.33239815955,20.2,20.2898,20.172,20.2674,318258.3324
2010-06-11 09:50:00,36.1,36.36,36.09,36.33,486589.6083492313,20.2618,20.4077,20.2562,20.3909,486589.6083
2010-06-11 10:00:00,36.32,36.45,36.14,36.37,284143.193805409,20.3853,20.4582,20.2842,20.4133,284143.1938
2010-06-11 10:10:00,36.37,36.45,36.11,36.13,495118.3929974189,20.4133,20.4582,20.2674,20.2786,495118.393
2010-06-11 10:20:00,36.13,36.28,36.1,36.26,266412.29940522945,20.2786,20.3628,20.2618,20.3516,266412.2994
2010-06-11 10:30:00,36.26,36.4,36.06,36.06,182919.98653349795,20.3516,20.4302,20.2393,20.2393,182919.9865
2010-06-11 10:40:00,36.06,36.13,35.97,36.02,298844.1252384693,20.2393,20.2786,20.1888,20.2169,298844.1252
2010-06-11 10:50:00,36.01,36.02,35.8,35.83,215912.916619908,20.2113,20.2169,20.0934,20.1102,215912.9166
2010-06-11 11:00:00,35.84,35.94,35.8,35.86,128717.31567725285,20.1158,20.172,20.0934,20.1271,128717.3157
2010-06-11 11:10:00,35.85,35.9,35.72,35.75,156323.64493322858,20.1215,20.1495,20.0485,20.0653,156323.6449
2010-06-11 11:20:00,35.75,35.95,35.72,35.9,205813.04006284368,20.0653,20.1776,20.0485,20.1495,205813.0401
2010-06-11 11:30:00,35.9,35.98,35.84,35.89,157445.85343956907,20.1495,20.1944,20.1158,20.1439,157445.8534
2010-06-11 11:40:00,35.89,35.92,35.8,35.82,304342.9469195376,20.1439,20.1607,20.0934,20.1046,304342.9469
2010-06-11 11:50:00,35.83,35.94,35.83,35.93,156772.52833576477,20.1102,20.172,20.1102,20.1664,156772.5283
2010-06-11 12:00:00,35.94,35.98,35.88,35.97,95499.94388957469,20.172,20.1944,20.1383,20.1888,95499.9439
2010-06-11 12:10:00,35.98,36.0,35.81,35.84,343395.8029401863,20.1944,20.2057,20.099,20.1158,343395.8029
2010-06-11 12:20:00,35.84,35.84,35.71,35.77,178880.0359106722,20.1158,20.1158,20.0429,20.0766,178880.0359
2010-06-11 12:30:00,35.79,35.82,35.73,35.75,197284.25541465604,20.0878,20.1046,20.0541,20.0653,197284.2554
2010-06-11 12:40:00,35.75,35.83,35.75,35.8,209404.1072831332,20.0653,20.1102,20.0653,20.0934,209404.1073
2010-06-11 12:50:00,35.8,35.88,35.77,35.88,136460.55437100213,20.0934,20.1383,20.0766,20.1383,136460.5544
2010-06-11 13:00:00,35.88,36.0,35.88,35.98,102682.07833015372,20.1383,20.2057,20.1383,20.1944,102682.0783
2010-06-11 13:10:00,35.98,36.08,35.98,36.04,158904.7244978117,20.1944,20.2506,20.1944,20.2281,158904.7245
2010-06-11 13:20:00,36.04,36.05,35.98,36.04,90562.22646167658,20.2281,20.2337,20.1944,20.2281,90562.2265
2010-06-11 13:30:00,36.04,36.09,36.03,36.06,85512.28818314442,20.2281,20.2562,20.2225,20.2393,85512.2882
2010-06-11 13:40:00,36.05,36.06,35.98,36.04,216586.24172371224,20.2337,20.2393,20.1944,20.2281,216586.2417
2010-06-11 13:50:00,36.04,36.08,35.97,36.04,162608.01256873526,20.2281,20.2506,20.1888,20.2281,162608.0126
2010-06-11 14:00:00,36.04,36.21,36.03,36.17,103467.62428459208,20.2281,20.3235,20.2225,20.3011,103467.6243
2010-06-11 14:10:00,36.17,36.21,36.06,36.09,133655.03310515094,20.3011,20.3235,20.2393,20.2562,133655.0331
2010-06-11 14:20:00,36.09,36.13,36.05,36.09,112220.8506340478,20.2562,20.2786,20.2337,20.2562,112220.8506
2010-06-11 14:30:00,36.09,36.18,36.09,36.11,54988.21681068342,20.2562,20.3067,20.2562,20.2674,54988.2168
2010-06-11 14:40:00,36.1,36.31,36.1,36.28,76646.84098305464,20.2618,20.3796,20.2618,20.3628,76646.841
2010-06-11 14:50:00,36.29,36.35,36.2,36.25,93367.74772752776,20.3684,20.4021,20.3179,20.346,93367.7477
2010-06-11 15:00:00,36.26,36.35,36.25,36.25,138031.6462798788,20.3516,20.4021,20.346,20.346,138031.6463
2010-06-11 15:10:00,36.24,36.31,36.2,36.3,141286.05094826617,20.3404,20.3796,20.3179,20.374,141286.0509
2010-06-11 15:20:00,36.29,36.43,36.22,36.36,187072.15800695767,20.3684,20.447,20.3291,20.4077,187072.158
2010-06-11 15:30:00,36.36,36.52,36.32,36.52,222197.28425541465,20.4077,20.4975,20.3853,20.4975,222197.2843
2010-06-11 15:40:00,36.52,36.72,36.51,36.7,479856.3573111884,20.4975,20.6098,20.4919,20.5985,479856.3573
2010-06-11 15:50:00,36.7,36.73,36.61,36.62,728201.0997643361,20.5985,20.6154,20.548,20.5536,728201.0998
2010-06-14 09:30:00,37.03,37.12,36.74,36.8,204915.27325777127,20.7838,20.8343,20.621,20.6547,204915.2733
2010-06-14 09:40:00,36.8,36.87,36.68,36.83,196498.7094602177,20.6547,20.694,20.5873,20.6715,196498.7095
2010-06-14 09:50:00,36.85,36.89,36.75,36.87,154752.55302435192,20.6827,20.7052,20.6266,20.694,154752.553
2010-06-14 10:00:00,36.87,36.96,36.78,36.78,181236.6737739872,20.694,20.7445,20.6434,20.6434,181236.6738
2010-06-14 10:10:00,36.78,37.04,36.78,37.02,211536.3034451801,20.6434,20.7894,20.6434,20.7781,211536.3034
2010-06-14 10:20:00,37.02,37.11,37.0,37.11,268544.4955672764,20.7781,20.8287,20.7669,20.8287,268544.4956
2010-06-14 10:30:00,37.11,37.19,37.08,37.19,307485.1307372909,20.8287,20.8736,20.8118,20.8736,307485.1307
2010-06-14 10:40:00,37.19,37.26,37.11,37.24,305465.1554258781,20.8736,20.9128,20.8287,20.9016,305465.1554
2010-06-14 10:50:00,37.24,37.4,37.23,37.38,236337.11143530463,20.9016,20.9914,20.896,20.9802,236337.1114
2010-06-14 11:00:00,37.39,37.43,37.27,37.43,161598.02491302884,20.9858,21.0083,20.9185,21.0083,161598.0249
2010-06-14 11:10:00,37.43,37.43,37.36,37.42,257097.96880260351,21.0083,21.0083,20.969,21.0027,257097.9688
2010-06-14 11:20:00,37.43,37.48,37.35,37.37,405790.5958927168,21.0083,21.0363,20.9634,20.9746,405790.5959
2010-06-14 11:30:00,37.36,37.4,37.22,37.23,180787.790371451,20.969,20.9914,20.8904,20.896,180787.7904
2010-06-14 11:40:00,37.23,37.34,37.22,37.33,147121.53518123666,20.896,20.9578,20.8904,20.9521,147121.5352
2010-06-14 11:50:00,37.33,37.38,37.2,37.2,76422.39928178655,20.9521,20.9802,20.8792,20.8792,76422.3993
2010-06-14 12:00:00,37.22,37.34,37.21,37.24,142071.5969027045,20.8904,20.9578,20.8848,20.9016,142071.5969
2010-06-14 12:10:00,37.25,37.29,37.17,37.19,119290.7642239928,20.9072,20.9297,20.8623,20.8736,119290.7642
2010-06-14 12:20:00,37.19,37.29,37.19,37.27,91347.77241611492,20.8736,20.9297,20.8736,20.9185,91347.7724
2010-06-14 12:30:00,37.27,37.28,37.11,37.11,67893.61463359892,20.9185,20.9241,20.8287,20.8287,67893.6146
2010-06-14 12:40:00,37.11,37.22,37.11,37.15,78554.59544383346,20.8287,20.8904,20.8287,20.8511,78554.5954
2010-06-14 12:50:00,37.15,37.15,36.98,36.98,155538.09897879025,20.8511,20.8511,20.7557,20.7557,155538.099
2010-06-14 13:00:00,36.98,37.08,36.9,36.95,280327.6848838514,20.7557,20.8118,20.7108,20.7389,280327.6849
2010-06-14 13:10:00,36.94,37.04,36.87,37.0,142744.9220065088,20.7332,20.7894,20.694,20.7669,142744.922
2010-06-14 13:20:00,36.99,37.06,36.95,36.98,48591.6283245427,20.7613,20.8006,20.7389,20.7557,48591.6283
2010-06-14 13:30:00,36.98,37.17,36.98,37.15,84277.8588261699,20.7557,20.8623,20.7557,20.8511,84277.8588
2010-06-14 13:40:00,37.15,37.15,37.06,37.06,122545.1688923802,20.8511,20.8511,20.8006,20.8006,122545.1689
2010-06-14 13:50:00,37.05,37.06,36.85,36.85,201099.76433621364,20.795,20.8006,20.6827,20.6827,201099.7643
2010-06-14 14:00:00,36.84,36.92,36.76,36.91,350802.3790820334,20.6771,20.722,20.6322,20.7164,350802.3791
2010-06-14 14:10:00,36.91,36.95,36.74,36.8,188867.69161710245,20.7164,20.7389,20.621,20.6547,188867.6916
2010-06-14 14:20:00,36.79,36.86,36.71,36.86,194254.29244753675,20.6491,20.6883,20.6042,20.6883,194254.2924
2010-06-14 14:30:00,36.86,36.86,36.71,36.76,181236.6737739872,20.6883,20.6883,20.6042,20.6322,181236.6738
2010-06-14 14:40:00,36.75,36.95,36.7,36.92,125575.13185949948,20.6266,20.7389,20.5985,20.722,125575.1319
2010-06-14 14:50:00,36.9,37.0,36.88,36.98,67893.61463359892,20.7108,20.7669,20.6996,20.7557,67893.6146
2010-06-14 15:00:00,36.97,37.03,36.86,36.98,121422.96038603972,20.7501,20.7838,20.6883,20.7557,121422.9604
2010-06-14 15:10:00,36.97,37.07,36.91,37.02,143530.4679609471,20.7501,20.8062,20.7164,20.7781,143530.468
2010-06-14 15:20:00,37.01,37.03,36.82,36.91,157221.41173830096,20.7725,20.7838,20.6659,20.7164,157221.4117
2010-06-14 15:30:00,36.89,37.43,36.68,36.72,318482.7740994277,20.7052,21.0083,20.5873,20.6098,318482.7741
2010-06-14 15:40:00,36.72,36.79,36.63,36.68,1053417.1249018067,20.6098,20.6491,20.5592,20.5873,1053417.1249
2010-06-14 15:50:00,36.69,36.69,36.55,36.63,783077.0957243856,20.5929,20.5929,20.5143,20.5592,783077.0957
2010-06-15 09:30:00,37.05,37.05,36.58,36.86,306811.8056334867,20.795,20.795,20.5312,20.6883,306811.8056
2010-06-15 09:40:00,36.86,36.87,36.6,36.78,323532.7123779598,20.6883,20.694,20.5424,20.6434,323532.7124
2010-06-15 09:50:00,36.77,36.9,36.75,36.81,113567.50084165638,20.6378,20.7108,20.6266,20.6603,113567.5008
2010-06-15 10:00:00,36.8,36.82,36.67,36.75,231736.0565593087,20.6547,20.6659,20.5817,20.6266,231736.0566
2010-06-15 10:10:00,36.73,36.74,36.64,36.69,189092.13331837056,20.6154,20.621,20.5649,20.5929,189092.1333
2010-06-15 10:20:00,36.68,36.73,36.57,36.64,224890.5846706318,20.5873,20.6154,20.5256,20.5649,224890.5847
2010-06-15 10:30:00,36.65,36.81,36.59,36.77,183368.8699360341,20.5705,20.6603,20.5368,20.6378,183368.8699
2010-06-15 10:40:00,36.78,36.82,36.75,36.79,188418.80821456623,20.6434,20.6659,20.6266,20.6491,188418.8082
2010-06-15 10:50:00,36.78,36.84,36.75,36.81,142857.14285714284,20.6434,20.6771,20.6266,20.6603,142857.1429
2010-06-15 11:00:00,36.81,36.87,36.78,36.85,100325.44046683871,20.6603,20.694,20.6434,20.6827,100325.4405
2010-06-15 11:10:00,36.85,36.86,36.72,36.78,137021.65862417236,20.6827,20.6883,20.6098,20.6434,137021.6586
2010-06-15 11:20:00,36.78,36.85,36.78,36.8,100774.32386937492,20.6434,20.6827,20.6434,20.6547,100774.3239
2010-06-15 11:30:00,36.8,36.83,36.76,36.78,93479.96857816182,20.6547,20.6715,20.6322,20.6434,93479.9686
2010-06-15 11:40:00,36.78,36.85,36.76,36.76,81023.45415778251,20.6434,20.6827,20.6322,20.6322,81023.4542
2010-06-15 11:50:00,36.77,36.87,36.77,36.8,133767.25395578498,20.6378,20.694,20.6378,20.6547,133767.254
2010-06-15 12:00:00,36.81,36.91,36.81,36.86,113118.61743912018,20.6603,20.7164,20.6603,20.6883,113118.6174
2010-06-15 12:10:00,36.86,36.86,36.78,36.79,285938.7274155538,20.6883,20.6883,20.6434,20.6491,285938.7274
2010-06-15 12:20:00,36.79,36.81,36.73,36.76,86522.27583885085,20.6491,20.6603,20.6154,20.6322,86522.2758
2010-06-15 12:30:00,36.76,36.8,36.73,36.74,71035.79845135225,20.6322,20.6547,20.6154,20.621,71035.7985
2010-06-15 12:40:00,36.74,36.78,36.7,36.73,85063.40478060824,20.621,20.6434,20.5985,20.6154,85063.4048
2010-06-15 12:50:00,36.73,36.82,36.73,36.8,80125.68735271013,20.6154,20.6659,20.6154,20.6547,80125.6874
2010-06-15 13:00:00,36.81,36.82,36.71,36.76,180563.34867018287,20.6603,20.6659,20.6042,20.6322,180563.3487
2010-06-15 13:10:00,36.75,36.95,36.74,36.95,282010.99764336215,20.6266,20.7389,20.621,20.7389,282010.9976
2010-06-15 13:20:00,36.94,37.01,36.81,36.84,116597.46380877566,20.7332,20.7725,20.6603,20.6771,116597.4638
2010-06-15 13:30:00,36.84,36.91,36.78,36.89,172371.2265738974,20.6771,20.7164,20.6434,20.7052,172371.2266
2010-06-15 13:40:00,36.88,36.91,36.79,36.81,196610.9303108517,20.6996,20.7164,20.6491,20.6603,196610.9303
2010-06-15 13:50:00,36.81,36.86,36.81,36.84,85624.50903377848,20.6603,20.6883,20.6603,20.6771,85624.509
2010-06-15 14:00:00,36.85,36.91,36.82,36.91,127034.00291774212,20.6827,20.7164,20.6659,20.7164,127034.0029
2010-06-15 14:10:00,36.91,37.01,36.87,37.01,167096.84659409718,20.7164,20.7725,20.694,20.7725,167096.8466
2010-06-15 14:20:00,37.01,37.11,37.0,37.1,199753.11412860508,20.7725,20.8287,20.7669,20.823,199753.1141
2010-06-15 14:30:00,37.09,37.11,36.98,37.02,228032.7684883852,20.8174,20.8287,20.7557,20.7781,228032.7685
2010-06-15 14:40:00,37.02,37.03,36.96,37.03,162608.01256873526,20.7781,20.7838,20.7445,20.7838,162608.0126
2010-06-15 14:50:00,37.03,37.06,36.97,36.99,192683.20053866008,20.7838,20.8006,20.7501,20.7613,192683.2005
2010-06-15 15:00:00,36.99,37.06,36.97,36.98,251711.3679721692,20.7613,20.8006,20.7501,20.7557,251711.368
2010-06-15 15:10:00,36.98,37.14,36.97,37.11,234541.5778251599,20.7557,20.8455,20.7501,20.8287,234541.5778
2010-06-15 15:20:00,37.11,37.16,37.07,37.13,430142.5204803052,20.8287,20.8567,20.8062,20.8399,430142.5205
2010-06-15 15:30:00,37.13,37.14,37.03,37.11,371226.57389743015,20.8399,20.8455,20.7838,20.8287,371226.5739
2010-06-15 15:40:00,37.11,37.19,37.09,37.16,555717.6523398047,20.8287,20.8736,20.8174,20.8567,555717.6523
2010-06-15 15:50:00,37.15,37.21,37.11,37.17,1225002.8055212658,20.8511,20.8848,20.8287,20.8623,1225002.8055
2010-06-16 09:30:00,36.79,37.11,36.61,37.05,356750.084165638,20.6491,20.8287,20.548,20.795,356750.0842
2010-06-16 09:40:00,37.05,37.11,36.99,37.07,220850.6340478061,20.795,20.8287,20.7613,20.8062,220850.634
2010-06-16 09:50:00,37.06,37.06,36.93,37.05,177870.04825496578,20.8006,20.8006,20.7276,20.795,177870.0483
2010-06-16 10:00:00,37.05,37.1,36.93,36.94,252609.1347772416,20.795,20.823,20.7276,20.7332,252609.1348
2010-06-16 10:10:00,36.95,36.98,36.88,36.96,216361.80002244416,20.7389,20.7557,20.6996,20.7445,216361.8
2010-06-16 10:20:00,36.96,36.96,36.77,36.78,167209.06744473122,20.7445,20.7445,20.6378,20.6434,167209.0674
2010-06-16 10:30:00,36.78,36.78,36.59,36.66,308831.78094489954,20.6434,20.6434,20.5368,20.5761,308831.7809
2010-06-16 10:40:00,36.65,36.78,36.64,36.68,127482.8863202783,20.5705,20.6434,20.5649,20.5873,127482.8863
2010-06-16 10:50:00,36.67,36.81,36.63,36.79,116709.68465940972,20.5817,20.6603,20.5592,20.6491,116709.6847
2010-06-16 11:00:00,36.8,36.95,36.7,36.83,132981.70800134665,20.6547,20.7389,20.5985,20.6715,132981.708
2010-06-16 11:10:00,36.84,36.88,36.75,36.81,174615.64358657837,20.6771,20.6996,20.6266,20.6603,174615.6436
2010-06-16 11:20:00,36.8,36.9,36.71,36.86,100662.10301874088,20.6547,20.7108,20.6042,20.6883,100662.103
2010-06-16 11:30:00,36.86,36.93,36.78,36.92,53529.3457524408,20.6883,20.7276,20.6434,20.722,53529.3458
2010-06-16 11:40:00,36.92,36.96,36.81,36.82,43653.91089664459,20.722,20.7445,20.6603,20.6659,43653.9109
2010-06-16 11:50:00,36.84,36.89,36.8,36.86,53529.3457524408,20.6771,20.7052,20.6547,20.6883,53529.3458
2010-06-16 12:00:00,36.86,36.97,36.86,36.89,100437.66131747278,20.6883,20.7501,20.6883,20.7052,100437.6613
2010-06-16 12:10:00,36.88,36.89,36.81,36.88,106497.58725171136,20.6996,20.7052,20.6603,20.6996,106497.5873
2010-06-16 12:20:00,36.89,36.9,36.86,36.88,110986.42127707328,20.7052,20.7108,20.6883,20.6996,110986.4213
2010-06-16 12:30:00,36.88,36.89,36.8,36.81,50499.38278532151,20.6996,20.7052,20.6547,20.6603,50499.3828
2010-06-16 12:40:00,36.81,36.87,36.75,36.75,55773.76276512176,20.6603,20.694,20.6266,20.6266,55773.7628
2010-06-16 12:50:00,36.75,36.8,36.71,36.79,79340.1413982718,20.6266,20.6547,20.6042,20.6491,79340.1414
2010-06-16 13:00:00,36.79,36.86,36.74,36.82,49713.83683088318,20.6491,20.6883,20.621,20.6659,49713.8368
2010-06-16 13:10:00,36.81,36.84,36.67,36.69,98978.79025923015,20.6603,20.6771,20.5817,20.5929,98978.7903
2010-06-16 13:20:00,36.69,36.76,36.69,36.7,132308.38289754235,20.5929,20.6322,20.5929,20.5985,132308.3829
2010-06-16 13:30:00,36.71,36.73,36.66,36.71,78217.93289193131,20.6042,20.6154,20.5761,20.6042,78217.9329
2010-06-16 13:40:00,36.7,36.73,36.69,36.72,83716.75457299966,20.5985,20.6154,20.5929,20.6098,83716.7546
2010-06-16 13:50:00,36.71,36.74,36.69,36.73,130400.62843676354,20.6042,20.621,20.5929,20.6154,130400.6284
2010-06-16 14:00:00,36.72,36.78,36.7,36.71,191560.9920323196,20.6098,20.6434,20.5985,20.6042,191560.992
2010-06-16 14:10:00,36.71,36.73,36.66,36.7,99203.23196049826,20.6042,20.6154,20.5761,20.5985,99203.232
2010-06-16 14:20:00,36.7,36.72,36.6,36.62,117270.78891257996,20.5985,20.6098,20.5424,20.5536,117270.7889
2010-06-16 14:30:00,36.62,36.7,36.51,36.51,202446.41454382223,20.5536,20.5985,20.4919,20.4919,202446.4145
2010-06-16 14:40:00,36.5,36.62,36.43,36.62,139490.51733812143,20.4863,20.5536,20.447,20.5536,139490.5173
2010-06-16 14:50:00,36.62,36.63,36.52,36.57,195825.3843564134,20.5536,20.5592,20.4975,20.5256,195825.3844
2010-06-16 15:00:00,36.56,36.61,36.48,36.55,179216.69846257434,20.52,20.548,20.4751,20.5143,179216.6985
2010-06-16 15:10:00,36.56,36.57,36.43,36.44,190102.12097407697,20.52,20.5256,20.447,20.4526,190102.121
2010-06-16 15:20:00,36.44,36.46,36.34,36.36,184378.85759174053,20.4526,20.4638,20.3965,20.4077,184378.8576
2010-06-16 15:30:00,36.36,36.52,36.32,36.5,368421.0526315789,20.4077,20.4975,20.3853,20.4863,368421.0526
2010-06-16 15:40:00,36.5,36.65,36.44,36.59,408483.896307934,20.4863,20.5705,20.4526,20.5368,408483.8963
2010-06-16 15:50:00,36.59,36.59,36.52,36.54,835596.45382112,20.5368,20.5368,20.4975,20.5087,835596.4538
2010-06-17 09:30:00,36.54,36.69,36.39,36.52,208618.5613286949,20.5087,20.5929,20.4245,20.4975,208618.5613
2010-06-17 09:40:00,36.51,36.59,36.42,36.55,245202.55863539444,20.4919,20.5368,20.4414,20.5143,245202.5586
2010-06-17 09:50:00,36.54,36.74,36.53,36.71,264616.7657950847,20.5087,20.621,20.5031,20.6042,264616.7658
2010-06-17 10:00:00,36.7,36.71,36.43,36.51,320278.30770957243,20.5985,20.6042,20.447,20.4919,320278.3077
2010-06-17 10:10:00,36.51,36.55,36.32,36.48,150600.38155089214,20.4919,20.5143,20.3853,20.4751,150600.3816
2010-06-17 10:20:00,36.47,36.55,36.36,36.5,125238.46930759736,20.4694,20.5143,20.4077,20.4863,125238.4693
2010-06-17 10:30:00,36.5,36.51,36.31,36.36,127931.7697228145,20.4863,20.4919,20.3796,20.4077,127931.7697
2010-06-17 10:40:00,36.35,36.4,36.2,36.31,141847.15520143643,20.4021,20.4302,20.3179,20.3796,141847.1552
2010-06-17 10:50:00,36.31,36.37,36.21,36.31,116485.24295814162,20.3796,20.4133,20.3235,20.3796,116485.243
2010-06-17 11:00:00,36.31,36.33,36.19,36.33,86073.39243631467,20.3796,20.3909,20.3123,20.3909,86073.3924
2010-06-17 11:10:00,36.34,36.44,36.29,36.29,95387.72303894065,20.3965,20.4526,20.3684,20.3684,95387.723
2010-06-17 11:20:00,36.29,36.37,36.27,36.3,74402.4239703737,20.3684,20.4133,20.3572,20.374,74402.424
2010-06-17 11:30:00,36.31,36.38,36.29,36.37,83604.53372236561,20.3796,20.4189,20.3684,20.4133,83604.5337
2010-06-17 11:40:00,36.37,36.42,36.26,36.37,118280.77656828638,20.4133,20.4414,20.3516,20.4133,118280.7766
2010-06-17 11:50:00,36.37,36.4,36.3,36.31,68118.05633486701,20.4133,20.4302,20.374,20.3796,68118.0563
2010-06-17 12:00:00,36.31,36.42,36.29,36.42,153854.78621927954,20.3796,20.4414,20.3684,20.4414,153854.7862
2010-06-17 12:10:00,36.42,36.45,36.32,36.4,57569.29637526653,20.4414,20.4582,20.3853,20.4302,57569.2964
2010-06-17 12:20:00,36.39,36.51,36.34,36.38,53866.00830434294,20.4245,20.4919,20.3965,20.4189,53866.0083
2010-06-17 12:30:00,36.38,36.45,36.36,36.44,72382.44865896083,20.4189,20.4582,20.4077,20.4526,72382.4487
2010-06-17 12:40:00,36.44,36.44,36.29,36.37,42531.70239030412,20.4526,20.4526,20.3684,20.4133,42531.7024
2010-06-17 12:50:00,36.37,36.47,36.37,36.45,34339.580294018626,20.4133,20.4694,20.4133,20.4582,34339.5803
2010-06-17 13:00:00,36.45,36.45,36.37,36.38,48030.524071372456,20.4582,20.4582,20.4133,20.4189,48030.5241
2010-06-17 13:10:00,36.37,36.52,36.37,36.48,66546.96442599034,20.4133,20.4975,20.4133,20.4751,66546.9644
2010-06-17 13:20:00,36.5,36.54,36.43,36.52,44888.34025361912,20.4863,20.5087,20.447,20.4975,44888.3403
2010-06-17 13:30:00,36.52,36.53,36.4,36.45,61048.14274492201,20.4975,20.5031,20.4302,20.4582,61048.1427
2010-06-17 13:40:00,36.45,36.52,36.42,36.48,59701.49253731343,20.4582,20.4975,20.4414,20.4751,59701.4925
2010-06-17 13:50:00,36.49,36.6,36.47,36.57,103467.62428459208,20.4807,20.5424,20.4694,20.5256,103467.6243
2010-06-17 14:00:00,36.58,36.59,36.5,36.52,139490.51733812143,20.5312,20.5368,20.4863,20.4975,139490.5173
2010-06-17 14:10:00,36.52,36.52,36.44,36.49,95051.06048703849,20.4975,20.4975,20.4526,20.4807,95051.0605
2010-06-17 14:20:00,36.49,36.52,36.39,36.42,66883.62697789249,20.4807,20.4975,20.4245,20.4414,66883.627
2010-06-17 14:30:00,36.41,36.53,36.4,36.47,112445.2923353159,20.4358,20.5031,20.4302,20.4694,112445.2923
2010-06-17 14:40:00,36.47,36.5,36.31,36.37,117607.45146448207,20.4694,20.4863,20.3796,20.4133,117607.4515
2010-06-17 14:50:00,36.37,36.47,36.36,36.45,93031.08517562565,20.4133,20.4694,20.4077,20.4582,93031.0852
2010-06-17 15:00:00,36.44,36.45,36.29,36.36,162720.23341936932,20.4526,20.4582,20.3684,20.4077,162720.2334
2010-06-17 15:10:00,36.36,36.41,36.24,36.35,177757.8274043317,20.4077,20.4358,20.3404,20.4021,177757.8274
2010-06-17 15:20:00,36.35,36.41,36.31,36.35,137694.98372797665,20.4021,20.4358,20.3796,20.4021,137694.9837
2010-06-17 15:30:00,36.35,36.54,36.35,36.5,223880.59701492536,20.4021,20.5087,20.4021,20.4863,223880.597
2010-06-17 15:40:00,36.5,36.58,36.49,36.54,569071.9335652564,20.4863,20.5312,20.4807,20.5087,569071.9336
2010-06-17 15:50:00,36.54,36.58,36.52,36.54,1046459.4321624956,20.5087,20.5312,20.4975,20.5087,1046459.4322
2010-06-18 09:30:00,36.64,36.85,36.56,36.71,1369655.4819885534,20.5649,20.6827,20.52,20.6042,1369655.482
2010-06-18 09:40:00,36.7,36.72,36.56,36.63,297160.81247895857,20.5985,20.6098,20.52,20.5592,297160.8125
2010-06-18 09:50:00,36.62,36.63,36.36,36.37,203905.2856020649,20.5536,20.5592,20.4077,20.4133,203905.2856
2010-06-18 10:00:00,36.37,36.42,36.29,36.39,271462.23768376163,20.4133,20.4414,20.3684,20.4245,271462.2377
2010-06-18 10:10:00,36.39,36.59,36.37,36.57,174391.2018853103,20.4245,20.5368,20.4133,20.5256,174391.2019
2010-06-18 10:20:00,36.56,36.66,36.51,36.58,146335.98922679832,20.52,20.5761,20.4919,20.5312,146335.9892
2010-06-18 10:30:00,36.59,36.73,36.56,36.56,299068.5669397374,20.5368,20.6154,20.52,20.52,299068.5669
2010-06-18 10:40:00,36.56,36.6,36.51,36.54,166535.74234092692,20.52,20.5424,20.4919,20.5087,166535.7423
2010-06-18 10:50:00,36.54,36.58,36.5,36.51,156660.30748513073,20.5087,20.5312,20.4863,20.4919,156660.3075
2010-06-18 11:00:00,36.51,36.58,36.48,36.53,150151.49814835595,20.4919,20.5312,20.4751,20.5031,150151.4981
2010-06-18 11:10:00,36.53,36.54,36.43,36.44,132645.0454494445,20.5031,20.5087,20.447,20.4526,132645.0454
2010-06-18 11:20:00,36.44,36.45,36.36,36.37,154640.33217371788,20.4526,20.4582,20.4077,20.4133,154640.3322
2010-06-18 11:30:00,36.37,36.47,36.34,36.37,215127.37066546964,20.4133,20.4694,20.3965,20.4133,215127.3707
2010-06-18 11:40:00,36.37,36.41,36.31,36.41,179104.4776119403,20.4133,20.4358,20.3796,20.4358,179104.4776
2010-06-18 11:50:00,36.41,36.45,36.38,36.41,79676.80395017394,20.4358,20.4582,20.4189,20.4358,79676.804
2010-06-18 12:00:00,36.42,36.54,36.42,36.53,72831.33206149703,20.4414,20.5087,20.4414,20.5031,72831.3321
2010-06-18 12:10:00,36.53,36.54,36.48,36.5,41746.156435865785,20.5031,20.5087,20.4751,20.4863,41746.1564
2010-06-18 12:20:00,36.5,36.51,36.41,36.45,91684.43496801706,20.4863,20.4919,20.4358,20.4582,91684.435
2010-06-18 12:30:00,36.45,36.5,36.39,36.48,63741.44316013915,20.4582,20.4863,20.4245,20.4751,63741.4432
2010-06-18 12:40:00,36.48,36.55,36.46,36.51,84951.18392997418,20.4751,20.5143,20.4638,20.4919,84951.1839
2010-06-18 12:50:00,36.51,36.57,36.45,36.49,89776.68050723824,20.4919,20.5256,20.4582,20.4807,89776.6805
2010-06-18 13:00:00,36.48,36.54,36.42,36.46,80013.46650207609,20.4751,20.5087,20.4414,20.4638,80013.4665
2010-06-18 13:10:00,36.46,36.51,36.44,36.46,48591.6283245427,20.4638,20.4919,20.4526,20.4638,48591.6283
2010-06-18 13:20:00,36.46,36.51,36.43,36.5,71596.9027045225,20.4638,20.4919,20.447,20.4863,71596.9027
2010-06-18 13:30:00,36.5,36.54,36.49,36.54,65088.09336774772,20.4863,20.5087,20.4807,20.5087,65088.0934
2010-06-18 13:40:00,36.54,36.54,36.39,36.43,109527.55021883066,20.5087,20.5087,20.4245,20.447,109527.5502
2010-06-18 13:50:00,36.44,36.47,36.39,36.44,86297.83413758276,20.4526,20.4694,20.4245,20.4526,86297.8341
2010-06-18 14:00:00,36.44,36.45,36.39,36.44,75075.74907417798,20.4526,20.4582,20.4245,20.4526,75075.7491
2010-06-18 14:10:00,36.44,36.53,36.43,36.49,73055.77376276512,20.4526,20.5031,20.447,20.4807,73055.7738
2010-06-18 14:20:00,36.49,36.52,36.44,36.51,84951.18392997418,20.4807,20.4975,20.4526,20.4919,84951.1839
2010-06-18 14:30:00,36.52,36.53,36.44,36.51,83267.87117046346,20.4975,20.5031,20.4526,20.4919,83267.8712
2010-06-18 14:40:00,36.51,36.54,36.46,36.49,95948.82729211087,20.4919,20.5087,20.4638,20.4807,95948.8273
2010-06-18 14:50:00,36.48,36.51,36.46,36.47,58242.62147907081,20.4751,20.4919,20.4638,20.4694,58242.6215
2010-06-18 15:00:00,36.47,36.5,36.42,36.44,137470.54202670854,20.4694,20.4863,20.4414,20.4526,137470.542
2010-06-18 15:10:00,36.43,36.48,36.4,36.42,198518.68477163056,20.447,20.4751,20.4302,20.4414,198518.6848
2010-06-18 15:20:00,36.42,36.48,36.42,36.45,156772.52833576477,20.4414,20.4751,20.4414,20.4582,156772.5283
2010-06-18 15:30:00,36.45,36.52,36.44,36.52,251823.58882280329,20.4582,20.4975,20.4526,20.4975,251823.5888
2010-06-18 15:40:00,36.51,36.59,36.48,36.55,544158.9047244978,20.4919,20.5368,20.4751,20.5143,544158.9047
2010-06-18 15:50:00,36.55,36.56,36.51,36.53,797778.0271574458,20.5143,20.52,20.4919,20.5031,797778.0272
2010-06-21 09:30:00,37.27,37.42,37.12,37.14,388845.2474469756,20.9185,21.0027,20.8343,20.8455,388845.2474
2010-06-21 09:40:00,37.12,37.22,37.0,37.14,200650.88093367743,20.8343,20.8904,20.7669,20.8455,200650.8809
2010-06-21 09:50:00,37.14,37.25,37.1,37.18,275053.3049040512,20.8455,20.9072,20.823,20.8679,275053.3049
2010-06-21 10:00:00,37.18,37.43,37.18,37.31,366737.7398720682,20.8679,21.0083,20.8679,20.9409,366737.7399
2010-06-21 10:10:00,37.3,37.35,37.22,37.23,194927.61755134104,20.9353,20.9634,20.8904,20.896,194927.6176
2010-06-21 10:20:00,37.23,37.32,37.18,37.18,204354.16900460105,20.896,20.9465,20.8679,20.8679,204354.169
2010-06-21 10:30:00,37.18,37.25,37.15,37.23,187408.82055885985,20.8679,20.9072,20.8511,20.896,187408.8206
2010-06-21 10:40:00,37.23,37.25,37.11,37.11,114128.6050948266,20.896,20.9072,20.8287,20.8287,114128.6051
2010-06-21 10:50:00,37.11,37.13,37.03,37.11,213107.3953540568,20.8287,20.8399,20.7838,20.8287,213107.3954
2010-06-21 11:00:00,37.11,37.22,37.08,37.21,158343.62024464144,20.8287,20.8904,20.8118,20.8848,158343.6202
2010-06-21 11:10:00,37.21,37.32,37.19,37.25,158568.06194590955,20.8848,20.9465,20.8736,20.9072,158568.0619
2010-06-21 11:20:00,37.26,37.36,37.23,37.33,213892.9413084951,20.9128,20.969,20.896,20.9521,213892.9413
2010-06-21 11:30:00,37.33,37.36,37.27,37.27,121759.62293794188,20.9521,20.969,20.9185,20.9185,121759.6229
2010-06-21 11:40:00,37.27,37.35,37.25,37.32,139266.07563685332,20.9185,20.9634,20.9072,20.9465,139266.0756
2010-06-21 11:50:00,37.32,37.36,37.29,37.35,111996.4089327797,20.9465,20.969,20.9297,20.9634,111996.4089
2010-06-21 12:00:00,37.35,37.38,37.23,37.29,182807.76568286383,20.9634,20.9802,20.896,20.9297,182807.7657
2010-06-21 12:10:00,37.3,37.35,37.28,37.31,60262.59679048367,20.9353,20.9634,20.9241,20.9409,60262.5968
2010-06-21 12:20:00,37.31,37.31,37.21,37.25,131859.49949500617,20.9409,20.9409,20.8848,20.9072,131859.4995
2010-06-21 12:30:00,37.24,37.27,37.2,37.23,148355.96453821118,20.9016,20.9185,20.8792,20.896,148355.9645
2010-06-21 12:40:00,37.23,37.26,37.2,37.26,46234.990461227695,20.896,20.9128,20.8792,20.9128,46234.9905
2010-06-21 12:50:00,37.26,37.28,37.17,37.28,51397.14959039389,20.9128,20.9241,20.8623,20.9241,51397.1496
2010-06-21 13:00:00,37.27,37.28,37.19,37.23,58803.72573224104,20.9185,20.9241,20.8736,20.896,58803.7257
2010-06-21 13:10:00,37.23,37.35,37.23,37.32,38042.8683649422,20.896,20.9634,20.896,20.9465,38042.8684
2010-06-21 13:20:00,37.32,37.37,37.28,37.35,57905.95892716866,20.9465,20.9746,20.9241,20.9634,57905.9589
2010-06-21 13:30:00,37.36,37.36,37.21,37.24,86858.938390753,20.969,20.969,20.8848,20.9016,86858.9384
2010-06-21 13:40:00,37.24,37.25,37.11,37.18,129278.41993042309,20.9016,20.9072,20.8287,20.8679,129278.4199
2010-06-21 13:50:00,37.17,37.21,37.12,37.13,102794.29918078778,20.8623,20.8848,20.8343,20.8399,102794.2992
2010-06-21 14:00:00,37.13,37.15,37.03,37.13,156996.97003703288,20.8399,20.8511,20.7838,20.8399,156996.97
2010-06-21 14:10:00,37.13,37.31,37.11,37.22,109639.7710694647,20.8399,20.9409,20.8287,20.8904,109639.7711
2010-06-21 14:20:00,37.23,37.28,37.16,37.18,85624.50903377848,20.896,20.9241,20.8567,20.8679,85624.509
2010-06-21 14:30:00,37.18,37.19,37.1,37.11,94826.6187857704,20.8679,20.8736,20.823,20.8287,94826.6188
2010-06-21 14:40:00,37.11,37.11,37.01,37.02,76759.0618336887,20.8287,20.8287,20.7725,20.7781,76759.0618
2010-06-21 14:50:00,37.01,37.03,36.96,37.01,153854.78621927954,20.7725,20.7838,20.7445,20.7725,153854.7862
2010-06-21 15:00:00,37.0,37.04,36.86,36.88,138256.08798114688,20.7669,20.7894,20.6883,20.6996,138256.088
2010-06-21 15:10:00,36.87,36.87,36.62,36.62,253731.34328358207,20.694,20.694,20.5536,20.5536,253731.3433
2010-06-21 15:20:00,36.62,36.7,36.54,36.6,217820.6710806868,20.5536,20.5985,20.5087,20.5424,217820.6711
2010-06-21 15:30:00,36.61,36.75,36.57,36.72,303557.4009650993,20.548,20.6266,20.5256,20.6098,303557.401
2010-06-21 15:40:00,36.72,36.72,36.52,36.62,370328.8070923577,20.6098,20.6098,20.4975,20.5536,370328.8071
2010-06-21 15:50:00,36.62,36.72,36.6,36.71,438334.6425765907,20.5536,20.6098,20.5424,20.6042,438334.6426
2010-06-22 09:30:00,36.76,36.88,36.54,36.78,88654.47200089776,20.6322,20.6996,20.5087,20.6434,88654.472
2010-06-22 09:40:00,36.78,36.96,36.78,36.95,111210.86297834136,20.6434,20.7445,20.6434,20.7389,111210.863
2010-06-22 09:50:00,36.95,37.0,36.86,36.86,191336.5503310515,20.7389,20.7669,20.6883,20.6883,191336.5503
2010-06-22 10:00:00,36.86,36.9,36.72,36.79,98978.79025923015,20.6883,20.7108,20.6098,20.6491,98978.7903
2010-06-22 10:10:00,36.8,36.82,36.62,36.66,142969.3637077769,20.6547,20.6659,20.5536,20.5761,142969.3637
2010-06-22 10:20:00,36.65,36.71,36.55,36.65,87756.70519582537,20.5705,20.6042,20.5143,20.5705,87756.7052
2010-06-22 10:30:00,36.65,36.7,36.56,36.63,116148.58040623947,20.5705,20.5985,20.52,20.5592,116148.5804
2010-06-22 10:40:00,36.63,36.78,36.63,36.76,72943.55291213107,20.5592,20.6434,20.5592,20.6322,72943.5529
2010-06-22 10:50:00,36.76,36.87,36.75,36.84,80462.34990461227,20.6322,20.694,20.6266,20.6771,80462.3499
2010-06-22 11:00:00,36.85,36.87,36.79,36.84,84838.96307934013,20.6827,20.694,20.6491,20.6771,84838.9631
2010-06-22 11:10:00,36.85,36.96,36.83,36.93,90562.22646167658,20.6827,20.7445,20.6715,20.7276,90562.2265
2010-06-22 11:20:00,36.93,37.0,36.86,37.0,81921.22096285489,20.7276,20.7669,20.6883,20.7669,81921.221
2010-06-22 11:30:00,37.0,37.23,36.95,37.16,151610.36920659858,20.7669,20.896,20.7389,20.8567,151610.3692
2010-06-22 11:40:00,37.17,37.17,37.06,37.1,57344.85467399842,20.8623,20.8623,20.8006,20.823,57344.8547
2010-06-22 11:50:00,37.1,37.14,37.01,37.04,39165.07687128268,20.823,20.8455,20.7725,20.7894,39165.0769
2010-06-22 12:00:00,37.05,37.08,36.97,37.03,41072.8313320615,20.795,20.8118,20.7501,20.7838,41072.8313
2010-06-22 12:10:00,37.03,37.06,36.98,37.05,63741.44316013915,20.7838,20.8006,20.7557,20.795,63741.4432
2010-06-22 12:20:00,37.04,37.05,36.97,36.97,40848.3896307934,20.7894,20.795,20.7501,20.7501,40848.3896
2010-06-22 12:30:00,36.96,36.99,36.82,36.85,88766.69285153181,20.7445,20.7613,20.6659,20.6827,88766.6929
2010-06-22 12:40:00,36.85,36.93,36.82,36.93,35237.34709909101,20.6827,20.7276,20.6659,20.7276,35237.3471
2010-06-22 12:50:00,36.92,36.99,36.89,36.97,36920.65985860173,20.722,20.7613,20.7052,20.7501,36920.6599
2010-06-22 13:00:00,36.97,37.02,36.93,37.0,33778.476040848385,20.7501,20.7781,20.7276,20.7669,33778.476
2010-06-22 13:10:00,37.0,37.0,36.93,36.96,39726.18112445292,20.7669,20.7669,20.7276,20.7445,39726.1811
2010-06-22 13:20:00,36.96,36.97,36.84,36.87,57569.29637526653,20.7445,20.7501,20.6771,20.694,57569.2964
2010-06-22 13:30:00,36.88,36.89,36.82,36.86,38603.97261811244,20.6996,20.7052,20.6659,20.6883,38603.9726
2010-06-22 13:40:00,36.86,36.97,36.84,36.95,95836.60644147682,20.6883,20.7501,20.6771,20.7389,95836.6064
2010-06-22 13:50:00,36.95,36.96,36.85,36.86,57120.41297273033,20.7389,20.7445,20.6827,20.6883,57120.413
2010-06-22 14:00:00,36.86,36.86,36.62,36.64,134440.57905958928,20.6883,20.6883,20.5536,20.5649,134440.5791
2010-06-22 14:10:00,36.65,36.78,36.62,36.73,50611.60363595556,20.5705,20.6434,20.5536,20.6154,50611.6036
2010-06-22 14:20:00,36.72,36.75,36.61,36.68,45225.00280552126,20.6098,20.6266,20.548,20.5873,45225.0028
2010-06-22 14:30:00,36.67,36.71,36.58,36.61,62843.67635506677,20.5817,20.6042,20.5312,20.548,62843.6764
2010-06-22 14:40:00,36.62,36.62,36.32,36.33,160251.37470542025,20.5536,20.5536,20.3853,20.3909,160251.3747
2010-06-22 14:50:00,36.33,36.39,36.2,36.29,212321.84939961843,20.3909,20.4245,20.3179,20.3684,212321.8494
2010-06-22 15:00:00,36.29,36.37,36.28,36.29,77656.82863876107,20.3684,20.4133,20.3628,20.3684,77656.8286
2010-06-22 15:10:00,36.29,36.43,36.23,36.4,74739.08652227583,20.3684,20.447,20.3347,20.4302,74739.0865
2010-06-22 15:20:00,36.41,36.41,36.19,36.21,190775.4460778813,20.4358,20.4358,20.3123,20.3235,190775.4461
2010-06-22 15:30:00,36.21,36.29,36.09,36.29,247446.9756480754,20.3235,20.3684,20.2562,20.3684,247446.9756
2010-06-22 15:40:00,36.29,36.29,36.21,36.25,261137.9194254292,20.3684,20.3684,20.3235,20.346,261137.9194
2010-06-22 15:50:00,36.25,36.26,36.09,36.14,604421.5015149815,20.346,20.3516,20.2562,20.2842,604421.5015
2010-06-23 09:30:00,36.15,36.37,36.07,36.13,98305.46515542587,20.2898,20.4133,20.2449,20.2786,98305.4652
2010-06-23 09:40:00,36.13,36.21,35.92,35.93,175288.96869038267,20.2786,20.3235,20.1607,20.1664,175288.9687
2010-06-23 09:50:00,35.93,36.13,35.86,36.01,96734.3732465492,20.1664,20.2786,20.1271,20.2113,96734.3732
2010-06-23 10:00:00,35.99,35.99,35.5,35.58,232521.60251374703,20.2,20.2,19.925,19.9699,232521.6025
2010-06-23 10:10:00,35.59,35.67,35.51,35.57,147009.31433060262,19.9755,20.0204,19.9306,19.9643,147009.3143
2010-06-23 10:20:00,35.56,35.63,35.48,35.54,196610.9303108517,19.9587,19.998,19.9138,19.9475,196610.9303
2010-06-23 10:30:00,35.53,35.69,35.51,35.57,65873.63932218606,19.9419,20.0317,19.9306,19.9643,65873.6393
2010-06-23 10:40:00,35.56,35.59,35.5,35.53,106273.14555044328,19.9587,19.9755,19.925,19.9419,106273.1456
2010-06-23 10:50:00,35.54,35.62,35.47,35.47,148580.40623947929,19.9475,19.9924,19.9082,19.9082,148580.4062
2010-06-23 11:00:00,35.47,35.59,35.47,35.57,71821.34440579059,19.9082,19.9755,19.9082,19.9643,71821.3444
2010-06-23 11:10:00,35.57,35.64,35.52,35.64,57120.41297273033,19.9643,20.0036,19.9362,20.0036,57120.413
2010-06-23 11:20:00,35.63,35.72,35.62,35.68,47132.75726630008,19.998,20.0485,19.9924,20.026,47132.7573
2010-06-23 11:30:00,35.69,35.72,35.62,35.62,85063.40478060824,20.0317,20.0485,19.9924,19.9924,85063.4048
2010-06-23 11:40:00,35.62,35.72,35.6,35.61,62843.67635506677,19.9924,20.0485,19.9811,19.9868,62843.6764
2010-06-23 11:50:00,35.61,35.64,35.49,35.55,38042.8683649422,19.9868,20.0036,19.9194,19.9531,38042.8684
2010-06-23 12:00:00,35.55,35.56,35.48,35.54,33217.37178767815,19.9531,19.9587,19.9138,19.9475,33217.3718
2010-06-23 12:10:00,35.55,35.55,35.47,35.55,35574.00965099315,19.9531,19.9531,19.9082,19.9531,35574.0097
2010-06-23 12:20:00,35.55,35.55,35.49,35.53,25698.574795196942,19.9531,19.9531,19.9194,19.9419,25698.5748
2010-06-23 12:30:00,35.52,35.54,35.45,35.5,45225.00280552126,19.9362,19.9475,19.897,19.925,45225.0028
2010-06-23 12:40:00,35.5,35.67,35.5,35.64,39501.73942318482,19.925,20.0204,19.925,20.0036,39501.7394
2010-06-23 12:50:00,35.65,35.71,35.6,35.65,46683.87386376388,20.0092,20.0429,19.9811,20.0092,46683.8739
2010-06-23 13:00:00,35.65,35.75,35.64,35.74,67444.73123106273,20.0092,20.0653,20.0036,20.0597,67444.7312
2010-06-23 13:10:00,35.75,35.77,35.63,35.64,70811.35675008416,20.0653,20.0766,19.998,20.0036,70811.3568
2010-06-23 13:20:00,35.65,35.72,35.64,35.72,21434.18247110313,20.0092,20.0485,20.0036,20.0485,21434.1825
2010-06-23 13:30:00,35.72,35.77,35.72,35.74,27718.550106609808,20.0485,20.0766,20.0485,20.0597,27718.5501
2010-06-23 13:40:00,35.76,35.76,35.67,35.71,18853.10290652003,20.0709,20.0709,20.0204,20.0429,18853.1029
2010-06-23 13:50:00,35.71,35.79,35.7,35.75,29738.525418022666,20.0429,20.0878,20.0373,20.0653,29738.5254
2010-06-23 14:00:00,35.74,35.79,35.71,35.72,111659.74638087756,20.0597,20.0878,20.0429,20.0485,111659.7464
2010-06-23 14:10:00,35.72,35.76,35.62,35.68,85175.62563124228,20.0485,20.0709,19.9924,20.026,85175.6256
2010-06-23 14:20:00,35.66,35.71,35.47,35.7,135562.78756592973,20.0148,20.0429,19.9082,20.0373,135562.7876
2010-06-23 14:30:00,35.71,36.04,35.71,35.95,162383.57086746718,20.0429,20.2281,20.0429,20.1776,162383.5709
2010-06-23 14:40:00,35.96,35.97,35.76,35.8,77769.04948939513,20.1832,20.1888,20.0709,20.0934,77769.0495
2010-06-23 14:50:00,35.8,35.8,35.59,35.65,147794.86028504095,20.0934,20.0934,19.9755,20.0092,147794.8603
2010-06-23 15:00:00,35.66,35.74,35.47,35.53,126585.11951520592,20.0148,20.0597,19.9082,19.9419,126585.1195
2010-06-23 15:10:00,35.52,35.65,35.51,35.57,120412.97273033328,19.9362,20.0092,19.9306,19.9643,120412.9727
2010-06-23 15:20:00,35.59,35.72,35.51,35.67,142408.25945460665,19.9755,20.0485,19.9306,20.0204,142408.2595
2010-06-23 15:30:00,35.69,35.74,35.57,35.74,153854.78621927954,20.0317,20.0597,19.9643,20.0597,153854.7862
2010-06-23 15:40:00,35.73,35.87,35.67,35.85,304006.2843676355,20.0541,20.1327,20.0204,20.1215,304006.2844
2010-06-23 15:50:00,35.84,35.91,35.76,35.77,600942.6551453259,20.1158,20.1551,20.0709,20.0766,600942.6551
2010-06-24 09:30:00,35.46,35.47,35.12,35.35,113904.16339355853,19.9026,19.9082,19.7117,19.8408,113904.1634
2010-06-24 09:40:00,35.34,35.48,35.22,35.22,174840.08528784648,19.8352,19.9138,19.7679,19.7679,174840.0853
2010-06-24 09:50:00,35.22,35.24,34.95,35.07,264280.1032431826,19.7679,19.7791,19.6163,19.6837,264280.1032
2010-06-24 10:00:00,35.07,35.31,35.06,35.23,124565.14420379304,19.6837,19.8184,19.6781,19.7735,124565.1442
2010-06-24 10:10:00,35.23,35.25,35.07,35.22,181348.8946246213,19.7735,19.7847,19.6837,19.7679,181348.8946
2010-06-24 10:20:00,35.22,35.41,35.19,35.39,99539.8945124004,19.7679,19.8745,19.751,19.8633,99539.8945
2010-06-24 10:30:00,35.39,35.47,35.24,35.46,150824.82325216025,19.8633,19.9082,19.7791,19.9026,150824.8233
2010-06-24 10:40:00,35.46,35.47,35.15,35.37,101672.0906744473,19.9026,19.9082,19.7286,19.8521,101672.0907
2010-06-24 10:50:00,35.36,35.36,35.14,35.3,113567.50084165638,19.8464,19.8464,19.723,19.8128,113567.5008
2010-06-24 11:00:00,35.28,35.28,34.94,35.02,101223.20727191112,19.8015,19.8015,19.6107,19.6556,101223.2073
2010-06-24 11:10:00,35.02,35.06,34.98,35.01,76759.0618336887,19.6556,19.6781,19.6332,19.65,76759.0618
2010-06-24 11:20:00,35.0,35.06,34.91,34.92,56334.867018292,19.6444,19.6781,19.5939,19.5995,56334.867
2010-06-24 11:30:00,34.92,35.12,34.89,35.11,118168.55571765231,19.5995,19.7117,19.5826,19.7061,118168.5557
2010-06-24 11:40:00,35.11,35.23,35.08,35.23,151498.14835596454,19.7061,19.7735,19.6893,19.7735,151498.1484
2010-06-24 11:50:00,35.22,35.23,35.08,35.1,72719.11121086297,19.7679,19.7735,19.6893,19.7005,72719.1112
2010-06-24 12:00:00,35.12,35.26,35.12,35.19,53978.229154976994,19.7117,19.7903,19.7117,19.751,53978.2292
2010-06-24 12:10:00,35.19,35.2,35.05,35.06,41746.156435865785,19.751,19.7566,19.6724,19.6781,41746.1564
2010-06-24 12:20:00,35.06,35.13,34.98,35.0,58467.0631803389,19.6781,19.7173,19.6332,19.6444,58467.0632
2010-06-24 12:30:00,35.0,35.01,34.9,34.97,71035.79845135225,19.6444,19.65,19.5883,19.6275,71035.7985
2010-06-24 12:40:00,34.97,35.0,34.92,34.96,79901.24565144203,19.6275,19.6444,19.5995,19.6219,79901.2457
2010-06-24 12:50:00,34.95,35.1,34.95,35.06,61272.5844461901,19.6163,19.7005,19.6163,19.6781,61272.5844
2010-06-24 13:00:00,35.07,35.12,35.0,35.12,51621.59129166199,19.6837,19.7117,19.6444,19.7117,51621.5913
2010-06-24 13:10:00,35.11,35.29,35.11,35.29,67893.61463359892,19.7061,19.8072,19.7061,19.8072,67893.6146
2010-06-24 13:20:00,35.29,35.31,35.17,35.17,107058.6915048816,19.8072,19.8184,19.7398,19.7398,107058.6915
2010-06-24 13:30:00,35.18,35.43,35.16,35.39,120412.97273033328,19.7454,19.8857,19.7342,19.8633,120412.9727
2010-06-24 13:40:00,35.39,35.66,35.39,35.66,266412.29940522945,19.8633,20.0148,19.8633,20.0148,266412.2994
2010-06-24 13:50:00,35.67,35.8,35.64,35.77,155874.7615306924,20.0204,20.0934,20.0036,20.0766,155874.7615
2010-06-24 14:00:00,35.77,35.79,35.57,35.59,90337.78476040848,20.0766,20.0878,19.9643,19.9755,90337.7848
2010-06-24 14:10:00,35.57,35.58,35.48,35.55,55549.32106385366,19.9643,19.9699,19.9138,19.9531,55549.3211
2010-06-24 14:20:00,35.54,35.63,35.49,35.58,74739.08652227583,19.9475,19.998,19.9194,19.9699,74739.0865
2010-06-24 14:30:00,35.57,35.57,35.39,35.45,148692.62709011332,19.9643,19.9643,19.8633,19.897,148692.6271
2010-06-24 14:40:00,35.45,35.53,35.4,35.42,158006.9576927393,19.897,19.9419,19.8689,19.8801,158006.9577
2010-06-24 14:50:00,35.42,35.44,35.26,35.37,149927.05644708787,19.8801,19.8913,19.7903,19.8521,149927.0564
2010-06-24 15:00:00,35.36,35.47,35.33,35.34,106834.24980361352,19.8464,19.9082,19.8296,19.8352,106834.2498
2010-06-24 15:10:00,35.34,35.38,35.09,35.14,248232.52160251373,19.8352,19.8577,19.6949,19.723,248232.5216
2010-06-24 15:20:00,35.14,35.31,35.14,35.22,149029.28964201547,19.723,19.8184,19.723,19.7679,149029.2896
2010-06-24 15:30:00,35.23,35.31,35.17,35.28,216922.9042756144,19.7735,19.8184,19.7398,19.8015,216922.9043
2010-06-24 15:40:00,35.28,35.36,35.19,35.24,371002.132196162,19.8015,19.8464,19.751,19.7791,371002.1322
2010-06-24 15:50:00,35.24,35.27,35.01,35.12,810122.320727191,19.7791,19.7959,19.65,19.7117,810122.3207
2010-06-25 09:30:00,35.22,35.41,35.02,35.33,148692.62709011332,19.7679,19.8745,19.6556,19.8296,148692.6271
2010-06-25 09:40:00,35.32,35.4,35.26,35.32,274492.2006508809,19.824,19.8689,19.7903,19.824,274492.2007
2010-06-25 09:50:00,35.33,35.43,35.17,35.35,181685.55717652332,19.8296,19.8857,19.7398,19.8408,181685.5572
2010-06-25 10:00:00,35.35,35.55,35.34,35.48,152620.356862305,19.8408,19.9531,19.8352,19.9138,152620.3569
2010-06-25 10:10:00,35.48,35.55,35.4,35.41,81472.3375603187,19.9138,19.9531,19.8689,19.8745,81472.3376
2010-06-25 10:20:00,35.41,35.44,35.22,35.27,115475.25530243518,19.8745,19.8913,19.7679,19.7959,115475.2553
2010-06-25 10:30:00,35.28,35.29,35.13,35.19,115924.13870497138,19.8015,19.8072,19.7173,19.751,115924.1387
2010-06-25 10:40:00,35.19,35.26,35.16,35.2,110313.096173269,19.751,19.7903,19.7342,19.7566,110313.0962
2010-06-25 10:50:00,35.19,35.22,34.96,34.98,139041.6339355852,19.751,19.7679,19.6219,19.6332,139041.6339
2010-06-25 11:00:00,34.98,35.14,34.98,35.09,82370.10436539109,19.6332,19.723,19.6332,19.6949,82370.1044
2010-06-25 11:10:00,35.09,35.1,35.0,35.05,79676.80395017394,19.6949,19.7005,19.6444,19.6724,79676.804
2010-06-25 11:20:00,35.06,35.24,34.98,35.22,86746.71754011895,19.6781,19.7791,19.6332,19.7679,86746.7175
2010-06-25 11:30:00,35.21,35.33,35.21,35.22,77769.04948939513,19.7622,19.8296,19.7622,19.7679,77769.0495
2010-06-25 11:40:00,35.23,35.41,35.16,35.41,51733.81214229604,19.7735,19.8745,19.7342,19.8745,51733.8121
2010-06-25 11:50:00,35.42,35.5,35.39,35.4,54651.55425878128,19.8801,19.925,19.8633,19.8689,54651.5543
2010-06-25 12:00:00,35.4,35.49,35.35,35.48,65200.31421838177,19.8689,19.9194,19.8408,19.9138,65200.3142
2010-06-25 12:10:00,35.47,35.49,35.39,35.49,43317.24834474245,19.9082,19.9194,19.8633,19.9194,43317.2483
2010-06-25 12:20:00,35.5,35.55,35.41,35.5,77207.94523622488,19.925,19.9531,19.8745,19.925,77207.9452
2010-06-25 12:30:00,35.5,35.64,35.48,35.53,100998.76557064302,19.925,20.0036,19.9138,19.9419,100998.7656
2010-06-25 12:40:00,35.53,35.64,35.53,35.64,59701.49253731343,19.9419,20.0036,19.9419,20.0036,59701.4925
2010-06-25 12:50:00,35.64,35.64,35.47,35.55,64751.43081584558,20.0036,20.0036,19.9082,19.9531,64751.4308
2010-06-25 13:00:00,35.54,35.72,35.51,35.72,40287.28537762316,19.9475,20.0485,19.9306,20.0485,40287.2854
2010-06-25 13:10:00,35.71,35.87,35.67,35.84,197620.91796655816,20.0429,20.1327,20.0204,20.1158,197620.918
2010-06-25 13:20:00,35.84,36.04,35.79,36.01,104702.0536415666,20.1158,20.2281,20.0878,20.2113,104702.0536
2010-06-25 13:30:00,36.02,36.1,35.95,35.98,160251.37470542025,20.2169,20.2618,20.1776,20.1944,160251.3747
2010-06-25 13:40:00,35.99,36.04,35.89,36.01,108293.12086185612,20.2,20.2281,20.1439,20.2113,108293.1209
2010-06-25 13:50:00,36.02,36.07,35.94,36.06,89552.23880597015,20.2169,20.2449,20.172,20.2393,89552.2388
2010-06-25 14:00:00,36.06,36.1,35.97,36.04,138256.08798114688,20.2393,20.2618,20.1888,20.2281,138256.088
2010-06-25 14:10:00,36.05,36.17,36.04,36.16,135675.0084165638,20.2337,20.3011,20.2281,20.2955,135675.0084
2010-06-25 14:20:00,36.16,36.24,36.13,36.24,161485.80406239477,20.2955,20.3404,20.2786,20.3404,161485.8041
2010-06-25 14:30:00,36.23,36.25,36.11,36.23,131073.95354056783,20.3347,20.346,20.2674,20.3347,131073.9535
2010-06-25 14:40:00,36.23,36.32,36.19,36.21,99876.55706430254,20.3347,20.3853,20.3123,20.3235,99876.5571
2010-06-25 14:50:00,36.21,36.31,36.18,36.25,127034.00291774212,20.3235,20.3796,20.3067,20.346,127034.0029
2010-06-25 15:00:00,36.24,36.25,36.12,36.21,171585.68061945908,20.3404,20.346,20.273,20.3235,171585.6806
2010-06-25 15:10:00,36.21,36.26,36.01,36.06,180002.24441701267,20.3235,20.3516,20.2113,20.2393,180002.2444
2010-06-25 15:20:00,36.06,36.13,36.0,36.07,151498.14835596454,20.2393,20.2786,20.2057,20.2449,151498.1484
2010-06-25 15:30:00,36.06,36.29,36.04,36.29,243407.0250252497,20.2393,20.3684,20.2281,20.3684,243407.025
2010-06-25 15:40:00,36.29,36.29,36.14,36.28,826282.123218494,20.3684,20.3684,20.2842,20.3628,826282.1232
2010-06-25 15:50:00,36.28,36.45,36.13,36.44,1525979.126921782,20.3628,20.4582,20.2786,20.4526,1525979.1269
2010-06-28 09:30:00,36.54,36.67,36.31,36.44,193356.5256424644,20.5087,20.5817,20.3796,20.4526,193356.5256
2010-06-28 09:40:00,36.44,36.45,36.13,36.21,150488.1607002581,20.4526,20.4582,20.2786,20.3235,150488.1607
2010-06-28 09:50:00,36.2,36.22,35.89,36.12,234204.91527325776,20.3179,20.3291,20.1439,20.273,234204.9153
2010-06-28 10:00:00,36.13,36.2,36.0,36.12,190102.12097407697,20.2786,20.3179,20.2057,20.273,190102.121
2010-06-28 10:10:00,36.12,36.24,36.07,36.15,150824.82325216025,20.273,20.3404,20.2449,20.2898,150824.8233
2010-06-28 10:20:00,36.15,36.32,36.15,36.21,173717.876781506,20.2898,20.3853,20.2898,20.3235,173717.8768
2010-06-28 10:30:00,36.21,36.23,36.01,36.02,128380.65312535068,20.3235,20.3347,20.2113,20.2169,128380.6531
2010-06-28 10:40:00,36.01,36.09,35.99,36.04,102345.4157782516,20.2113,20.2562,20.2,20.2281,102345.4158
2010-06-28 10:50:00,36.04,36.21,36.02,36.17,92469.9809224554,20.2281,20.3235,20.2169,20.3011,92469.9809
2010-06-28 11:00:00,36.18,36.18,36.09,36.17,159690.27045225003,20.3067,20.3067,20.2562,20.3011,159690.2705
2010-06-28 11:10:00,36.18,36.18,36.01,36.03,122545.1688923802,20.3067,20.3067,20.2113,20.2225,122545.1689
2010-06-28 11:20:00,36.03,36.14,35.98,36.1,133879.47480641902,20.2225,20.2842,20.1944,20.2618,133879.4748
2010-06-28 11:30:00,36.11,36.18,36.06,36.11,99539.8945124004,20.2674,20.3067,20.2393,20.2674,99539.8945
2010-06-28 11:40:00,36.11,36.19,36.04,36.12,144428.2347660195,20.2674,20.3123,20.2281,20.273,144428.2348
2010-06-28 11:50:00,36.11,36.11,35.96,35.97,138480.52968241498,20.2674,20.2674,20.1832,20.1888,138480.5297
2010-06-28 12:00:00,35.97,36.02,35.86,35.91,187633.262260128,20.1888,20.2169,20.1271,20.1551,187633.2623
2010-06-28 12:10:00,35.91,35.95,35.73,35.79,166423.5214902929,20.1551,20.1776,20.0541,20.0878,166423.5215
2010-06-28 12:20:00,35.79,35.89,35.76,35.87,133767.25395578498,20.0878,20.1439,20.0709,20.1327,133767.254
2010-06-28 12:30:00,35.86,35.89,35.69,35.69,103804.2868364942,20.1271,20.1439,20.0317,20.0317,103804.2868
2010-06-28 12:40:00,35.71,35.81,35.66,35.8,95836.60644147682,20.0429,20.099,20.0148,20.0934,95836.6064
2010-06-28 12:50:00,35.8,35.8,35.67,35.74,90562.22646167658,20.0934,20.0934,20.0204,20.0597,90562.2265
2010-06-28 13:00:00,35.74,35.74,35.59,35.61,166872.40489282907,20.0597,20.0597,19.9755,19.9868,166872.4049
2010-06-28 13:10:00,35.61,35.61,35.52,35.55,112557.51318594994,19.9868,19.9868,19.9362,19.9531,112557.5132
2010-06-28 13:20:00,35.55,35.65,35.55,35.57,95612.16474020873,19.9531,20.0092,19.9531,19.9643,95612.1647
2010-06-28 13:30:00,35.57,35.64,35.55,35.64,126585.11951520592,19.9643,20.0036,19.9531,20.0036,126585.1195
2010-06-28 13:40:00,35.64,35.71,35.59,35.69,96173.26899337897,20.0036,20.0429,19.9755,20.0317,96173.269
2010-06-28 13:50:00,35.68,35.72,35.64,35.65,113679.72169229042,20.026,20.0485,20.0036,20.0092,113679.7217
2010-06-28 14:00:00,35.64,35.67,35.59,35.64,113118.61743912018,20.0036,20.0204,19.9755,20.0036,113118.6174
2010-06-28 14:10:00,35.64,35.69,35.63,35.64,122881.83144428236,20.0036,20.0317,19.998,20.0036,122881.8314
2010-06-28 14:20:00,35.65,35.76,35.64,35.7,114801.9301986309,20.0092,20.0709,20.0036,20.0373,114801.9302
2010-06-28 14:30:00,35.7,35.8,35.66,35.78,147458.1977331388,20.0373,20.0934,20.0148,20.0822,147458.1977
2010-06-28 14:40:00,35.79,35.89,35.76,35.88,119627.42677589496,20.0878,20.1439,20.0709,20.1383,119627.4268
2010-06-28 14:50:00,35.88,35.93,35.8,35.92,137807.2045786107,20.1383,20.1664,20.0934,20.1607,137807.2046
2010-06-28 15:00:00,35.91,35.96,35.89,35.91,129839.5241835933,20.1551,20.1832,20.1439,20.1551,129839.5242
2010-06-28 15:10:00,35.9,35.92,35.78,35.9,159802.49130288407,20.1495,20.1607,20.0822,20.1495,159802.4913
2010-06-28 15:20:00,35.9,35.9,35.69,35.72,139266.07563685332,20.1495,20.1495,20.0317,20.0485,139266.0756
2010-06-28 15:30:00,35.73,35.82,35.69,35.82,217484.00852878465,20.0541,20.1046,20.0317,20.1046,217484.0085
2010-06-28 15:40:00,35.82,35.88,35.64,35.82,243407.0250252497,20.1046,20.1383,20.0036,20.1046,243407.025
2010-06-28 15:50:00,35.81,35.82,35.64,35.66,726181.1244529233,20.099,20.1046,20.0036,20.0148,726181.1245
2010-06-29 09:30:00,35.05,35.2,34.96,35.06,144203.79306475143,19.6724,19.7566,19.6219,19.6781,144203.7931
2010-06-29 09:40:00,35.05,35.05,34.67,34.74,277185.50106609805,19.6724,19.6724,19.4592,19.4985,277185.5011
2010-06-29 09:50:00,34.74,34.82,34.65,34.8,209291.8864324992,19.4985,19.5434,19.4479,19.5321,209291.8864
2010-06-29 10:00:00,34.8,34.8,34.45,34.66,339580.29401862866,19.5321,19.5321,19.3357,19.4536,339580.294
2010-06-29 10:10:00,34.66,34.76,34.53,34.56,161822.46661429692,19.4536,19.5097,19.3806,19.3974,161822.4666
2010-06-29 10:20:00,34.56,34.56,34.31,34.31,251486.9262709011,19.3974,19.3974,19.2571,19.2571,251486.9263
2010-06-29 10:30:00,34.32,34.55,34.32,34.48,165637.97553585455,19.2627,19.3918,19.2627,19.3525,165637.9755
2010-06-29 10:40:00,34.47,34.55,34.4,34.53,239142.63270115588,19.3469,19.3918,19.3076,19.3806,239142.6327
2010-06-29 10:50:00,34.54,34.54,34.41,34.44,139490.51733812143,19.3862,19.3862,19.3132,19.3301,139490.5173
2010-06-29 11:00:00,34.44,34.46,34.27,34.33,197508.6971159241,19.3301,19.3413,19.2347,19.2683,197508.6971
2010-06-29 11:10:00,34.33,34.45,34.28,34.28,265402.31174952304,19.2683,19.3357,19.2403,19.2403,265402.3117
2010-06-29 11:20:00,34.29,34.38,34.12,34.17,194142.0715969027,19.2459,19.2964,19.1505,19.1785,194142.0716
2010-06-29 11:30:00,34.16,34.26,34.1,34.24,157894.73684210525,19.1729,19.229,19.1392,19.2178,157894.7368
2010-06-29 11:40:00,34.24,34.24,34.16,34.17,109415.3293681966,19.2178,19.2178,19.1729,19.1785,109415.3294
2010-06-29 11:50:00,34.17,34.27,34.16,34.26,148804.8479407474,19.1785,19.2347,19.1729,19.229,148804.8479
2010-06-29 12:00:00,34.26,34.27,34.11,34.25,87532.26349455728,19.229,19.2347,19.1449,19.2234,87532.2635
2010-06-29 12:10:00,34.25,34.39,34.1,34.26,124340.70250252496,19.2234,19.302,19.1392,19.229,124340.7025
2010-06-29 12:20:00,34.27,34.41,34.26,34.32,91011.10986421276,19.2347,19.3132,19.229,19.2627,91011.1099
2010-06-29 12:30:00,34.32,34.32,34.15,34.18,97295.47749971945,19.2627,19.2627,19.1673,19.1841,97295.4775
2010-06-29 12:40:00,34.18,34.28,34.15,34.26,101447.6489731792,19.1841,19.2403,19.1673,19.229,101447.649
2010-06-29 12:50:00,34.27,34.33,34.14,34.17,151385.92750533047,19.2347,19.2683,19.1617,19.1785,151385.9275
2010-06-29 13:00:00,34.19,34.19,34.03,34.15,108068.67916058804,19.1898,19.1898,19.1,19.1673,108068.6792
2010-06-29 13:10:00,34.15,34.17,34.06,34.07,85287.84648187633,19.1673,19.1785,19.1168,19.1224,85287.8465
2010-06-29 13:20:00,34.06,34.1,33.95,34.03,145326.0015710919,19.1168,19.1392,19.0551,19.1,145326.0016
2010-06-29 13:30:00,34.03,34.03,33.83,33.83,211760.7451464482,19.1,19.1,18.9877,18.9877,211760.7451
2010-06-29 13:40:00,33.84,33.98,33.83,33.96,140949.38839636403,18.9933,19.0719,18.9877,19.0607,140949.3884
2010-06-29 13:50:00,33.96,34.06,33.89,34.06,141173.83009763213,19.0607,19.1168,19.0214,19.1168,141173.8301
2010-06-29 14:00:00,34.05,34.16,34.0,34.13,114016.38424419257,19.1112,19.1729,19.0831,19.1561,114016.3842
2010-06-29 14:10:00,34.13,34.25,34.13,34.14,128492.87397598474,19.1561,19.2234,19.1561,19.1617,128492.874
2010-06-29 14:20:00,34.14,34.23,34.07,34.17,182807.76568286383,19.1617,19.2122,19.1224,19.1785,182807.7657
2010-06-29 14:30:00,34.17,34.18,34.07,34.13,168555.7176523398,19.1785,19.1841,19.1224,19.1561,168555.7177
2010-06-29 14:40:00,34.12,34.16,34.05,34.12,288183.1444282347,19.1505,19.1729,19.1112,19.1505,288183.1444
2010-06-29 14:50:00,34.11,34.24,34.05,34.08,179328.91931320835,19.1449,19.2178,19.1112,19.128,179328.9193
2010-06-29 15:00:00,34.08,34.18,34.02,34.08,146560.43092806643,19.128,19.1841,19.0943,19.128,146560.4309
2010-06-29 15:10:00,34.08,34.14,34.0,34.0,190102.12097407697,19.128,19.1617,19.0831,19.0831,190102.121
2010-06-29 15:20:00,34.0,34.05,33.85,33.89,404780.6082370104,19.0831,19.1112,18.9989,19.0214,404780.6082
2010-06-29 15:30:00,33.89,34.08,33.83,34.05,392211.8729659971,19.0214,19.128,18.9877,19.1112,392211.873
2010-06-29 15:40:00,34.04,34.07,33.75,33.82,520704.7469419818,19.1056,19.1224,18.9428,18.9821,520704.7469
2010-06-29 15:50:00,33.81,34.09,33.77,34.05,948266.187857704,18.9765,19.1336,18.954,19.1112,948266.1879
2010-06-30 09:30:00,34.03,34.22,33.8,34.16,168555.7176523398,19.1,19.2066,18.9709,19.1729,168555.7177
2010-06-30 09:40:00,34.17,34.41,34.1,34.2,163842.44192570978,19.1785,19.3132,19.1392,19.1954,163842.4419
2010-06-30 09:50:00,34.2,34.28,34.1,34.14,198518.68477163056,19.1954,19.2403,19.1392,19.1617,198518.6848
2010-06-30 10:00:00,34.15,34.18,34.04,34.04,160251.37470542025,19.1673,19.1841,19.1056,19.1056,160251.3747
2010-06-30 10:10:00,34.03,34.05,33.9,34.0,140500.50499382784,19.1,19.1112,19.027,19.0831,140500.505
2010-06-30 10:20:00,34.0,34.01,33.84,33.99,161036.9206598586,19.0831,19.0887,18.9933,19.0775,161036.9207
2010-06-30 10:30:00,33.97,34.12,33.94,34.12,103804.2868364942,19.0663,19.1505,19.0494,19.1505,103804.2868
2010-06-30 10:40:00,34.13,34.17,34.04,34.08,127146.22376837616,19.1561,19.1785,19.1056,19.128,127146.2238
2010-06-30 10:50:00,34.09,34.09,33.96,33.99,142071.5969027045,19.1336,19.1336,19.0607,19.0775,142071.5969
2010-06-30 11:00:00,34.0,34.07,33.93,33.99,158455.8410952755,19.0831,19.1224,19.0438,19.0775,158455.8411
2010-06-30 11:10:00,33.99,34.16,33.99,34.14,113006.39658848614,19.0775,19.1729,19.0775,19.1617,113006.3966
2010-06-30 11:20:00,34.14,34.24,34.09,34.19,94938.83963640445,19.1617,19.2178,19.1336,19.1898,94938.8396
2010-06-30 11:30:00,34.19,34.27,34.17,34.23,95499.94388957469,19.1898,19.2347,19.1785,19.2122,95499.9439
2010-06-30 11:40:00,34.24,34.35,34.24,34.32,70138.03164627988,19.2178,19.2796,19.2178,19.2627,70138.0316
2010-06-30 11:50:00,34.31,34.36,34.24,34.24,53978.229154976994,19.2571,19.2852,19.2178,19.2178,53978.2292
2010-06-30 12:00:00,34.24,34.24,34.17,34.23,69240.26484120749,19.2178,19.2178,19.1785,19.2122,69240.2648
2010-06-30 12:10:00,34.24,34.29,34.24,34.28,50162.72023341936,19.2178,19.2459,19.2178,19.2403,50162.7202
2010-06-30 12:20:00,34.27,34.28,34.16,34.18,67108.06867916058,19.2347,19.2403,19.1729,19.1841,67108.0687
2010-06-30 12:30:00,34.18,34.27,34.15,34.24,64639.209965211536,19.1841,19.2347,19.1673,19.2178,64639.21
2010-06-30 12:40:00,34.24,34.28,34.05,34.09,81921.22096285489,19.2178,19.2403,19.1112,19.1336,81921.221
2010-06-30 12:50:00,34.08,34.22,34.08,34.16,69689.14824374368,19.128,19.2066,19.128,19.1729,69689.1482
2010-06-30 13:00:00,34.16,34.16,34.08,34.11,49264.95342834698,19.1729,19.1729,19.128,19.1449,49264.9534
2010-06-30 13:10:00,34.12,34.19,34.1,34.16,57457.07552463248,19.1505,19.1898,19.1392,19.1729,57457.0755
2010-06-30 13:20:00,34.15,34.26,34.13,34.24,53978.229154976994,19.1673,19.229,19.1561,19.2178,53978.2292
2010-06-30 13:30:00,34.23,34.25,34.1,34.11,60487.038491751766,19.2122,19.2234,19.1392,19.1449,60487.0385
2010-06-30 13:40:00,34.12,34.22,34.12,34.19,71372.4610032544,19.1505,19.2066,19.1505,19.1898,71372.461
2010-06-30 13:50:00,34.18,34.23,34.13,34.22,53529.3457524408,19.1841,19.2122,19.1561,19.2066,53529.3458
2010-06-30 14:00:00,34.22,34.32,34.11,34.22,148804.8479407474,19.2066,19.2627,19.1449,19.2066,148804.8479
2010-06-30 14:10:00,34.23,34.26,34.15,34.18,70250.25249691392,19.2122,19.229,19.1673,19.1841,70250.2525
2010-06-30 14:20:00,34.18,34.19,34.08,34.14,136123.89181909998,19.1841,19.1898,19.128,19.1617,136123.8918
2010-06-30 14:30:00,34.14,34.2,34.11,34.14,89552.23880597015,19.1617,19.1954,19.1449,19.1617,89552.2388
2010-06-30 14:40:00,34.13,34.15,34.03,34.14,178543.37335877004,19.1561,19.1673,19.1,19.1617,178543.3734
2010-06-30 14:50:00,34.14,34.19,34.09,34.11,126585.11951520592,19.1617,19.1898,19.1336,19.1449,126585.1195
2010-06-30 15:00:00,34.11,34.17,34.09,34.14,120188.5310290652,19.1449,19.1785,19.1336,19.1617,120188.531
2010-06-30 15:10:00,34.15,34.16,34.0,34.05,172483.44742453148,19.1673,19.1729,19.0831,19.1112,172483.4474
2010-06-30 15:20:00,34.05,34.1,33.86,33.91,200089.77668050723,19.1112,19.1392,19.0045,19.0326,200089.7767
2010-06-30 15:30:00,33.91,33.94,33.73,33.74,302996.2967119291,19.0326,19.0494,18.9316,18.9372,302996.2967
2010-06-30 15:40:00,33.75,33.8,33.57,33.74,555380.9897879026,18.9428,18.9709,18.8418,18.9372,555380.9898
2010-06-30 15:50:00,33.73,33.78,33.59,33.65,713500.1683312759,18.9316,18.9596,18.853,18.8867,713500.1683
2010-07-01 09:30:00,33.82,33.92,33.65,33.9,160363.5955560543,18.9821,19.0382,18.8867,19.027,160363.5956
2010-07-01 09:40:00,33.92,33.93,33.72,33.74,209067.44473123105,19.0382,19.0438,18.926,18.9372,209067.4447
2010-07-01 09:50:00,33.74,33.74,33.48,33.63,212434.0702502525,18.9372,18.9372,18.7913,18.8754,212434.0703
2010-07-01 10:00:00,33.65,33.65,33.16,33.25,368421.0526315789,18.8867,18.8867,18.6116,18.6622,368421.0526
2010-07-01 10:10:00,33.26,33.35,32.92,32.93,384356.4134216137,18.6678,18.7183,18.4769,18.4826,384356.4134
2010-07-01 10:20:00,32.93,33.05,32.88,32.95,220401.75064526987,18.4826,18.5499,18.4545,18.4938,220401.7506
2010-07-01 10:30:00,32.95,32.98,32.57,32.61,352822.3543934463,18.4938,18.5106,18.2805,18.303,352822.3544
2010-07-01 10:40:00,32.62,32.77,32.48,32.75,542475.5919649871,18.3086,18.3928,18.23,18.3815,542475.592
2010-07-01 10:50:00,32.76,32.76,32.53,32.53,169229.04275614407,18.3871,18.3871,18.2581,18.2581,169229.0428
2010-07-01 11:00:00,32.53,32.55,32.28,32.33,311637.3022107508,18.2581,18.2693,18.1177,18.1458,311637.3022
2010-07-01 11:10:00,32.33,32.53,32.32,32.53,229042.7561440916,18.1458,18.2581,18.1402,18.2581,229042.7561
2010-07-01 11:20:00,32.53,32.7,32.47,32.66,173942.31848277408,18.2581,18.3535,18.2244,18.331,173942.3185
2010-07-01 11:30:00,32.65,32.86,32.58,32.83,168219.05510043766,18.3254,18.4433,18.2861,18.4264,168219.0551
2010-07-01 11:40:00,32.83,32.85,32.67,32.67,193693.1881943665,18.4264,18.4377,18.3366,18.3366,193693.1882
2010-07-01 11:50:00,32.66,32.69,32.53,32.69,128941.75737852092,18.331,18.3479,18.2581,18.3479,128941.7574
2010-07-01 12:00:00,32.69,32.69,32.52,32.54,164740.20873078218,18.3479,18.3479,18.2524,18.2637,164740.2087
2010-07-01 12:10:00,32.53,32.67,32.51,32.66,79340.1413982718,18.2581,18.3366,18.2468,18.331,79340.1414
2010-07-01 12:20:00,32.66,32.77,32.55,32.76,93479.96857816182,18.331,18.3928,18.2693,18.3871,93479.9686
2010-07-01 12:30:00,32.76,32.96,32.72,32.95,143530.4679609471,18.3871,18.4994,18.3647,18.4938,143530.468
2010-07-01 12:40:00,32.94,33.21,32.94,33.1,223656.15531365728,18.4882,18.6397,18.4882,18.578,223656.1553
2010-07-01 12:50:00,33.11,33.18,32.96,33.06,86522.27583885085,18.5836,18.6229,18.4994,18.5555,86522.2758
2010-07-01 13:00:00,33.06,33.07,32.96,33.01,62619.234653798674,18.5555,18.5611,18.4994,18.5275,62619.2347
2010-07-01 13:10:00,33.0,33.11,32.88,33.11,60374.81764111772,18.5218,18.5836,18.4545,18.5836,60374.8176
2010-07-01 13:20:00,33.12,33.16,32.98,33.01,105599.820446639,18.5892,18.6116,18.5106,18.5275,105599.8204
2010-07-01 13:30:00,33.01,33.3,33.0,33.3,117383.009763214,18.5275,18.6902,18.5218,18.6902,117383.0098
2010-07-01 13:40:00,33.29,33.29,33.06,33.1,150151.49814835595,18.6846,18.6846,18.5555,18.578,150151.4981
2010-07-01 13:50:00,33.11,33.26,33.11,33.22,80237.90820334418,18.5836,18.6678,18.5836,18.6453,80237.9082
2010-07-01 14:00:00,33.22,33.26,33.11,33.11,81921.22096285489,18.6453,18.6678,18.5836,18.5836,81921.221
2010-07-01 14:10:00,33.12,33.35,33.09,33.3,81809.00011222085,18.5892,18.7183,18.5724,18.6902,81809.0001
2010-07-01 14:20:00,33.31,33.33,33.19,33.3,99203.23196049826,18.6958,18.7071,18.6285,18.6902,99203.232
2010-07-01 14:30:00,33.31,33.39,33.22,33.33,182134.4405790596,18.6958,18.7407,18.6453,18.7071,182134.4406
2010-07-01 14:40:00,33.32,33.34,33.05,33.08,184715.52014364267,18.7015,18.7127,18.5499,18.5667,184715.5201
2010-07-01 14:50:00,33.09,33.18,32.97,33.16,115924.13870497138,18.5724,18.6229,18.505,18.6116,115924.1387
2010-07-01 15:00:00,33.16,33.39,33.16,33.35,151947.03175850073,18.6116,18.7407,18.6116,18.7183,151947.0318
2010-07-01 15:10:00,33.34,33.38,33.22,33.25,146560.43092806643,18.7127,18.7351,18.6453,18.6622,146560.4309
2010-07-01 15:20:00,33.26,33.3,33.1,33.27,116485.24295814162,18.6678,18.6902,18.578,18.6734,116485.243
2010-07-01 15:30:00,33.27,33.44,33.2,33.38,245202.55863539444,18.6734,18.7688,18.6341,18.7351,245202.5586
2010-07-01 15:40:00,33.38,33.43,33.11,33.12,426327.0115587476,18.7351,18.7632,18.5836,18.5892,426327.0116
2010-07-01 15:50:00,33.11,33.36,33.05,33.3,611603.6359555605,18.5836,18.7239,18.5499,18.6902,611603.636
2010-07-02 09:30:00,33.62,33.81,33.3,33.71,198743.12647289864,18.8698,18.9765,18.6902,18.9203,198743.1265
2010-07-02 09:40:00,33.73,33.84,33.65,33.65,299180.78779037145,18.9316,18.9933,18.8867,18.8867,299180.7878
2010-07-02 09:50:00,33.63,33.65,33.35,33.42,336662.5519021434,18.8754,18.8867,18.7183,18.7576,336662.5519
2010-07-02 10:00:00,33.41,33.43,33.14,33.35,319380.54090450006,18.752,18.7632,18.6004,18.7183,319380.5409
2010-07-02 10:10:00,33.36,33.52,33.35,33.48,176411.17719672315,18.7239,18.8137,18.7183,18.7913,176411.1772
2010-07-02 10:20:00,33.48,33.5,33.34,33.36,155089.21557625406,18.7913,18.8025,18.7127,18.7239,155089.2156
2010-07-02 10:30:00,33.36,33.37,33.2,33.26,133991.69565705306,18.7239,18.7295,18.6341,18.6678,133991.6957
2010-07-02 10:40:00,33.26,33.33,33.2,33.26,145213.78072045784,18.6678,18.7071,18.6341,18.6678,145213.7807
2010-07-02 10:50:00,33.26,33.26,33.12,33.18,146784.8726293345,18.6678,18.6678,18.5892,18.6229,146784.8726
2010-07-02 11:00:00,33.18,33.28,33.14,33.22,226461.6765795085,18.6229,18.679,18.6004,18.6453,226461.6766
2010-07-02 11:10:00,33.22,33.29,33.15,33.17,249691.3926607564,18.6453,18.6846,18.606,18.6173,249691.3927
2010-07-02 11:20:00,33.17,33.24,33.11,33.12,140949.38839636403,18.6173,18.6566,18.5836,18.5892,140949.3884
2010-07-02 11:30:00,33.11,33.12,32.9,32.9,156323.64493322858,18.5836,18.5892,18.4657,18.4657,156323.6449
2010-07-02 11:40:00,32.91,33.06,32.89,33.05,267871.1704634721,18.4713,18.5555,18.4601,18.5499,267871.1705
2010-07-02 11:50:00,33.05,33.11,32.94,32.96,246885.8713949052,18.5499,18.5836,18.4882,18.4994,246885.8714
2010-07-02 12:00:00,32.97,33.05,32.93,33.05,86858.938390753,18.505,18.5499,18.4826,18.5499,86858.9384
2010-07-02 12:10:00,33.06,33.11,32.98,33.02,90001.12220850633,18.5555,18.5836,18.5106,18.5331,90001.1222
2010-07-02 12:20:00,33.02,33.12,32.99,33.08,105375.37874537088,18.5331,18.5892,18.5162,18.5667,105375.3787
2010-07-02 12:30:00,33.08,33.1,32.93,33.0,77320.16608685894,18.5667,18.578,18.4826,18.5218,77320.1661
2010-07-02 12:40:00,33.0,33.05,32.87,32.97,101223.20727191112,18.5218,18.5499,18.4489,18.505,101223.2073
2010-07-02 12:50:00,32.98,33.02,32.88,32.91,55100.43766131747,18.5106,18.5331,18.4545,18.4713,55100.4377
2010-07-02 13:00:00,32.9,32.91,32.77,32.9,109864.2127707328,18.4657,18.4713,18.3928,18.4657,109864.2128
2010-07-02 13:10:00,32.9,32.98,32.86,32.98,47132.75726630008,18.4657,18.5106,18.4433,18.5106,47132.7573
2010-07-02 13:20:00,32.99,33.01,32.85,32.86,57344.85467399842,18.5162,18.5275,18.4377,18.4433,57344.8547
2010-07-02 13:30:00,32.86,33.02,32.84,32.98,68791.3814386713,18.4433,18.5331,18.432,18.5106,68791.3814
2010-07-02 13:40:00,33.0,33.1,32.94,33.09,109527.55021883066,18.5218,18.578,18.4882,18.5724,109527.5502
2010-07-02 13:50:00,33.09,33.18,33.05,33.12,80125.68735271013,18.5724,18.6229,18.5499,18.5892,80125.6874
2010-07-02 14:00:00,33.13,33.15,33.05,33.1,99764.33621366847,18.5948,18.606,18.5499,18.578,99764.3362
2010-07-02 14:10:00,33.11,33.11,33.01,33.1,82818.98776792728,18.5836,18.5836,18.5275,18.578,82818.9878
2010-07-02 14:20:00,33.1,33.15,33.07,33.09,42531.70239030412,18.578,18.606,18.5611,18.5724,42531.7024
2010-07-02 14:30:00,33.08,33.12,33.02,33.08,68454.71888676916,18.5667,18.5892,18.5331,18.5667,68454.7189
2010-07-02 14:40:00,33.07,33.1,33.04,33.04,39277.29772191673,18.5611,18.578,18.5443,18.5443,39277.2977
2010-07-02 14:50:00,33.03,33.13,32.99,33.13,60935.92189428795,18.5387,18.5948,18.5162,18.5948,60935.9219
2010-07-02 15:00:00,33.12,33.25,33.08,33.25,73167.99461339916,18.5892,18.6622,18.5667,18.6622,73167.9946
2010-07-02 15:10:00,33.25,33.26,33.11,33.17,103355.40343395802,18.6622,18.6678,18.5836,18.6173,103355.4034
2010-07-02 15:20:00,33.18,33.31,33.15,33.26,122096.285489844,18.6229,18.6958,18.606,18.6678,122096.2855
2010-07-02 15:30:00,33.26,33.47,33.23,33.46,137021.65862417236,18.6678,18.7856,18.6509,18.78,137021.6586
2010-07-02 15:40:00,33.46,33.51,33.37,33.43,239367.07440242395,18.78,18.8081,18.7295,18.7632,239367.0744
2010-07-02 15:50:00,33.43,33.44,33.15,33.15,491976.2091796656,18.7632,18.7688,18.606,18.606,491976.2092
2010-07-06 09:30:00,33.76,34.0,33.51,33.63,311525.0813601167,18.9484,19.0831,18.8081,18.8754,311525.0814
2010-07-06 09:40:00,33.6,33.68,33.51,33.59,173830.09763214004,18.8586,18.9035,18.8081,18.853,173830.0976
2010-07-06 09:50:00,33.58,33.78,33.58,33.73,190551.0043766132,18.8474,18.9596,18.8474,18.9316,190551.0044
2010-07-06 10:00:00,33.73,33.87,33.62,33.84,195600.9426551453,18.9316,19.0101,18.8698,18.9933,195600.9427
2010-07-06 10:10:00,33.84,33.87,33.8,33.81,166199.07978902478,18.9933,19.0101,18.9709,18.9765,166199.0798
2010-07-06 10:20:00,33.81,33.86,33.7,33.85,119178.54337335876,18.9765,19.0045,18.9147,18.9989,119178.5434
2010-07-06 10:30:00,33.84,33.92,33.77,33.91,163056.89597127144,18.9933,19.0382,18.954,19.0326,163056.896
2010-07-06 10:40:00,33.91,33.93,33.84,33.86,148019.30198630906,19.0326,19.0438,18.9933,19.0045,148019.302
2010-07-06 10:50:00,33.86,33.89,33.77,33.77,112669.734036584,19.0045,19.0214,18.954,18.954,112669.734
2010-07-06 11:00:00,33.77,33.82,33.7,33.71,127482.8863202783,18.954,18.9821,18.9147,18.9203,127482.8863
2010-07-06 11:10:00,33.72,33.72,33.51,33.52,164740.20873078218,18.926,18.926,18.8081,18.8137,164740.2087
2010-07-06 11:20:00,33.52,33.52,33.43,33.45,168443.49680170574,18.8137,18.8137,18.7632,18.7744,168443.4968
2010-07-06 11:30:00,33.45,33.6,33.44,33.54,183593.3116373022,18.7744,18.8586,18.7688,18.8249,183593.3116
2010-07-06 11:40:00,33.54,33.69,33.51,33.67,161485.80406239477,18.8249,18.9091,18.8081,18.8979,161485.8041
2010-07-06 11:50:00,33.67,33.72,33.6,33.67,125462.91100886544,18.8979,18.926,18.8586,18.8979,125462.911
2010-07-06 12:00:00,33.67,33.71,33.63,33.69,90113.3430591404,18.8979,18.9203,18.8754,18.9091,90113.3431
2010-07-06 12:10:00,33.69,33.76,33.67,33.76,342498.0361351139,18.9091,18.9484,18.8979,18.9484,342498.0361
2010-07-06 12:20:00,33.76,33.79,33.61,33.67,192907.64223992816,18.9484,18.9652,18.8642,18.8979,192907.6422
2010-07-06 12:30:00,33.67,33.67,33.6,33.64,175513.41039165074,18.8979,18.8979,18.8586,18.8811,175513.4104
2010-07-06 12:40:00,33.64,33.66,33.47,33.54,104477.6119402985,18.8811,18.8923,18.7856,18.8249,104477.6119
2010-07-06 12:50:00,33.53,33.53,33.36,33.43,140612.7258444619,18.8193,18.8193,18.7239,18.7632,140612.7258
2010-07-06 13:00:00,33.42,33.45,33.36,33.38,65873.63932218606,18.7576,18.7744,18.7239,18.7351,65873.6393
2010-07-06 13:10:00,33.38,33.42,33.25,33.26,111659.74638087756,18.7351,18.7576,18.6622,18.6678,111659.7464
2010-07-06 13:20:00,33.28,33.37,33.24,33.36,67669.17293233082,18.679,18.7295,18.6566,18.7239,67669.1729
2010-07-06 13:30:00,33.37,33.42,33.24,33.24,60487.038491751766,18.7295,18.7576,18.6566,18.6566,60487.0385
2010-07-06 13:40:00,33.25,33.27,33.08,33.13,113343.05914038829,18.6622,18.6734,18.5667,18.5948,113343.0591
2010-07-06 13:50:00,33.14,33.21,33.0,33.06,161598.02491302884,18.6004,18.6397,18.5218,18.5555,161598.0249
2010-07-06 14:00:00,33.05,33.1,32.91,32.96,330490.4051172708,18.5499,18.578,18.4713,18.4994,330490.4051
2010-07-06 14:10:00,32.96,33.07,32.84,33.02,131971.7203456402,18.4994,18.5611,18.432,18.5331,131971.7203
2010-07-06 14:20:00,33.01,33.12,32.96,33.08,82706.76691729322,18.5275,18.5892,18.4994,18.5667,82706.7669
2010-07-06 14:30:00,33.07,33.2,33.07,33.19,116036.35955560542,18.5611,18.6341,18.5611,18.6285,116036.3596
2010-07-06 14:40:00,33.19,33.19,33.02,33.09,60599.25934238581,18.6285,18.6285,18.5331,18.5724,60599.2593
2010-07-06 14:50:00,33.08,33.24,33.02,33.04,151722.59005723262,18.5667,18.6566,18.5331,18.5443,151722.5901
2010-07-06 15:00:00,33.02,33.12,32.92,33.02,157558.0742902031,18.5331,18.5892,18.4769,18.5331,157558.0743
2010-07-06 15:10:00,33.02,33.16,32.95,32.98,247671.4173493435,18.5331,18.6116,18.4938,18.5106,247671.4173
2010-07-06 15:20:00,32.96,33.05,32.88,33.04,228818.31444282347,18.4994,18.5499,18.4545,18.5443,228818.3144
2010-07-06 15:30:00,33.03,33.1,32.98,33.02,292447.53675232857,18.5387,18.578,18.5106,18.5331,292447.5368
2010-07-06 15:40:00,33.02,33.33,33.02,33.12,504096.0610481427,18.5331,18.7071,18.5331,18.5892,504096.061
2010-07-06 15:50:00,33.11,33.3,33.07,33.29,636067.7813937829,18.5836,18.6902,18.5611,18.6846,636067.7814
2010-07-07 09:30:00,33.62,33.62,33.29,33.42,162271.3500168331,18.8698,18.8698,18.6846,18.7576,162271.35
2010-07-07 09:40:00,33.42,33.47,33.17,33.18,197508.6971159241,18.7576,18.7856,18.6173,18.6229,197508.6971
2010-07-07 09:50:00,33.18,33.26,33.05,33.26,229267.19784535965,18.6229,18.6678,18.5499,18.6678,229267.1978
2010-07-07 10:00:00,33.26,33.5,33.26,33.42,221299.51745034227,18.6678,18.8025,18.6678,18.7576,221299.5175
2010-07-07 10:10:00,33.41,33.59,33.41,33.43,144428.2347660195,18.752,18.853,18.752,18.7632,144428.2348
2010-07-07 10:20:00,33.43,33.49,33.39,33.43,120637.41443160138,18.7632,18.7969,18.7407,18.7632,120637.4144
2010-07-07 10:30:00,33.43,33.68,33.43,33.6,193244.3047918303,18.7632,18.9035,18.7632,18.8586,193244.3048
2010-07-07 10:40:00,33.6,33.67,33.49,33.62,329368.1966109303,18.8586,18.8979,18.7969,18.8698,329368.1966
2010-07-07 10:50:00,33.62,33.69,33.55,33.69,185276.62439681293,18.8698,18.9091,18.8305,18.9091,185276.6244
2010-07-07 11:00:00,33.7,33.75,33.54,33.56,208843.0030299629,18.9147,18.9428,18.8249,18.8362,208843.003
2010-07-07 11:10:00,33.55,33.67,33.47,33.48,172371.2265738974,18.8305,18.8979,18.7856,18.7913,172371.2266
2010-07-07 11:20:00,33.47,33.6,33.45,33.59,91459.99326674896,18.7856,18.8586,18.7744,18.853,91459.9933
2010-07-07 11:30:00,33.59,33.76,33.56,33.71,81135.67500841655,18.853,18.9484,18.8362,18.9203,81135.675
2010-07-07 11:40:00,33.71,33.71,33.51,33.51,80911.23330714846,18.9203,18.9203,18.8081,18.8081,80911.2333
2010-07-07 11:50:00,33.51,33.56,33.45,33.54,78442.3745931994,18.8081,18.8362,18.7744,18.8249,78442.3746
2010-07-07 12:00:00,33.56,33.65,33.54,33.59,66210.3018740882,18.8362,18.8867,18.8249,18.853,66210.3019
2010-07-07 12:10:00,33.58,33.64,33.55,33.55,79115.6996970037,18.8474,18.8811,18.8305,18.8305,79115.6997
2010-07-07 12:20:00,33.55,33.64,33.51,33.64,129727.30333295926,18.8305,18.8811,18.8081,18.8811,129727.3033
2010-07-07 12:30:00,33.64,33.71,33.6,33.6,159690.27045225003,18.8811,18.9203,18.8586,18.8586,159690.2705
2010-07-07 12:40:00,33.6,33.67,33.57,33.67,99764.33621366847,18.8586,18.8979,18.8418,18.8979,99764.3362
2010-07-07 12:50:00,33.66,33.71,33.63,33.67,101896.5323757154,18.8923,18.9203,18.8754,18.8979,101896.5324
2010-07-07 13:00:00,33.67,33.72,33.67,33.72,62843.67635506677,18.8979,18.926,18.8979,18.926,62843.6764
2010-07-07 13:10:00,33.72,33.85,33.69,33.82,218606.2170351252,18.926,18.9989,18.9091,18.9821,218606.217
2010-07-07 13:20:00,33.83,33.92,33.8,33.9,112557.51318594994,18.9877,19.0382,18.9709,19.027,112557.5132
2010-07-07 13:30:00,33.9,33.91,33.84,33.9,113006.39658848614,19.027,19.0326,18.9933,19.027,113006.3966
2010-07-07 13:40:00,33.88,33.93,33.86,33.92,117158.5680619459,19.0158,19.0438,19.0045,19.0382,117158.5681
2010-07-07 13:50:00,33.92,34.07,33.91,34.0,260127.9317697228,19.0382,19.1224,19.0326,19.0831,260127.9318
2010-07-07 14:00:00,34.0,34.05,33.93,33.98,133318.3705532488,19.0831,19.1112,19.0438,19.0719,133318.3706
2010-07-07 14:10:00,33.97,34.01,33.92,34.01,114914.15104926495,19.0663,19.0887,19.0382,19.0887,114914.151
2010-07-07 14:20:00,34.01,34.01,33.9,33.92,98754.34855796206,19.0887,19.0887,19.027,19.0382,98754.3486
2010-07-07 14:30:00,33.92,33.95,33.86,33.86,134216.13735832117,19.0382,19.0551,19.0045,19.0045,134216.1374
2010-07-07 14:40:00,33.86,33.94,33.84,33.92,106273.14555044328,19.0045,19.0494,18.9933,19.0382,106273.1456
2010-07-07 14:50:00,33.92,34.08,33.91,34.08,195376.50095387723,19.0382,19.128,19.0326,19.128,195376.501
2010-07-07 15:00:00,34.08,34.08,33.93,33.99,111884.18808214566,19.128,19.128,19.0438,19.0775,111884.1881
2010-07-07 15:10:00,33.99,34.14,33.99,34.08,191112.1086297834,19.0775,19.1617,19.0775,19.128,191112.1086
2010-07-07 15:20:00,34.09,34.22,34.06,34.22,213107.3953540568,19.1336,19.2066,19.1168,19.2066,213107.3954
2010-07-07 15:30:00,34.22,34.28,34.14,34.24,272023.3419369319,19.2066,19.2403,19.1617,19.2178,272023.3419
2010-07-07 15:40:00,34.24,34.36,34.16,34.33,498036.13511390414,19.2178,19.2852,19.1729,19.2683,498036.1351
2010-07-07 15:50:00,34.33,34.45,34.31,34.4,811356.7500841656,19.2683,19.3357,19.2571,19.3076,811356.7501
2010-07-08 09:30:00,34.68,34.96,34.67,34.95,166535.74234092692,19.4648,19.6219,19.4592,19.6163,166535.7423
2010-07-08 09:40:00,34.94,34.98,34.82,34.97,261923.4653798676,19.6107,19.6332,19.5434,19.6275,261923.4654
2010-07-08 09:50:00,34.97,35.06,34.9,35.03,364493.32285938726,19.6275,19.6781,19.5883,19.6612,364493.3229
2010-07-08 10:00:00,35.02,35.11,34.9,34.98,206486.365166648,19.6556,19.7061,19.5883,19.6332,206486.3652
2010-07-08 10:10:00,34.98,35.06,34.95,35.06,229154.9769947256,19.6332,19.6781,19.6163,19.6781,229154.977
2010-07-08 10:20:00,35.06,35.1,34.97,35.01,160363.5955560543,19.6781,19.7005,19.6275,19.65,160363.5956
2010-07-08 10:30:00,35.01,35.02,34.82,34.83,191897.6545842217,19.65,19.6556,19.5434,19.549,191897.6546
2010-07-08 10:40:00,34.83,34.85,34.74,34.84,125350.6901582314,19.549,19.5602,19.4985,19.5546,125350.6902
2010-07-08 10:50:00,34.84,34.85,34.66,34.73,219279.5421389294,19.5546,19.5602,19.4536,19.4928,219279.5421
2010-07-08 11:00:00,34.72,34.76,34.6,34.7,162832.45427000336,19.4872,19.5097,19.4199,19.476,162832.4543
2010-07-08 11:10:00,34.7,34.89,34.66,34.87,98081.02345415778,19.476,19.5826,19.4536,19.5714,98081.0235
2010-07-08 11:20:00,34.87,34.9,34.73,34.73,92469.9809224554,19.5714,19.5883,19.4928,19.4928,92469.9809
2010-07-08 11:30:00,34.73,34.97,34.69,34.89,97744.36090225563,19.4928,19.6275,19.4704,19.5826,97744.3609
2010-07-08 11:40:00,34.89,34.95,34.77,34.85,85400.06733251037,19.5826,19.6163,19.5153,19.5602,85400.0673
2010-07-08 11:50:00,34.84,34.85,34.76,34.79,92133.31837055324,19.5546,19.5602,19.5097,19.5265,92133.3184
2010-07-08 12:00:00,34.79,34.91,34.74,34.86,78554.59544383346,19.5265,19.5939,19.4985,19.5658,78554.5954
2010-07-08 12:10:00,34.87,34.88,34.74,34.84,44439.45685108293,19.5714,19.577,19.4985,19.5546,44439.4569
2010-07-08 12:20:00,34.83,34.9,34.81,34.82,66883.62697789249,19.549,19.5883,19.5377,19.5434,66883.627
2010-07-08 12:30:00,34.82,34.83,34.74,34.75,60935.92189428795,19.5434,19.549,19.4985,19.5041,60935.9219
2010-07-08 12:40:00,34.75,34.75,34.65,34.74,97968.80260352373,19.5041,19.5041,19.4479,19.4985,97968.8026
2010-07-08 12:50:00,34.74,34.78,34.7,34.74,77095.72438559085,19.4985,19.5209,19.476,19.4985,77095.7244
2010-07-08 13:00:00,34.74,34.88,34.73,34.87,63741.44316013915,19.4985,19.577,19.4928,19.5714,63741.4432
2010-07-08 13:10:00,34.87,34.92,34.82,34.9,65312.53506901582,19.5714,19.5995,19.5434,19.5883,65312.5351
2010-07-08 13:20:00,34.9,34.98,34.89,34.89,100100.99876557064,19.5883,19.6332,19.5826,19.5826,100100.9988
2010-07-08 13:30:00,34.89,34.98,34.89,34.9,91123.33071484682,19.5826,19.6332,19.5826,19.5883,91123.3307
2010-07-08 13:40:00,34.89,34.96,34.83,34.96,85063.40478060824,19.5826,19.6219,19.549,19.6219,85063.4048
2010-07-08 13:50:00,34.96,34.99,34.82,34.83,379306.4751430816,19.6219,19.6388,19.5434,19.549,379306.4751
2010-07-08 14:00:00,34.83,34.85,34.72,34.72,163056.89597127144,19.549,19.5602,19.4872,19.4872,163056.896
2010-07-08 14:10:00,34.72,34.74,34.63,34.68,137021.65862417236,19.4872,19.4985,19.4367,19.4648,137021.6586
2010-07-08 14:20:00,34.68,34.68,34.58,34.61,147233.75603187073,19.4648,19.4648,19.4087,19.4255,147233.756
2010-07-08 14:30:00,34.61,34.67,34.57,34.58,84053.4171249018,19.4255,19.4592,19.403,19.4087,84053.4171
2010-07-08 14:40:00,34.6,34.72,34.59,34.72,164627.9878801481,19.4199,19.4872,19.4143,19.4872,164627.9879
2010-07-08 14:50:00,34.71,34.86,34.66,34.83,130849.51183929974,19.4816,19.5658,19.4536,19.549,130849.5118
2010-07-08 15:00:00,34.83,34.84,34.65,34.66,201099.76433621364,19.549,19.5546,19.4479,19.4536,201099.7643
2010-07-08 15:10:00,34.67,34.86,34.65,34.85,105824.26214790708,19.4592,19.5658,19.4479,19.5602,105824.2621
2010-07-08 15:20:00,34.86,34.98,34.85,34.98,150039.2772977219,19.5658,19.6332,19.5602,19.6332,150039.2773
2010-07-08 15:30:00,34.98,35.13,34.98,35.1,253282.45988104588,19.6332,19.7173,19.6332,19.7005,253282.4599
2010-07-08 15:40:00,35.1,35.24,35.0,35.13,631242.2848165189,19.7005,19.7791,19.6444,19.7173,631242.2848
2010-07-08 15:50:00,35.13,35.21,35.06,35.16,610705.8691504882,19.7173,19.7622,19.6781,19.7342,610705.8692
2010-07-09 09:30:00,34.98,35.28,34.89,35.0,164852.42958141622,19.6332,19.8015,19.5826,19.6444,164852.4296
2010-07-09 09:40:00,35.02,35.22,35.01,35.08,79003.47884636965,19.6556,19.7679,19.65,19.6893,79003.4788
2010-07-09 09:50:00,35.09,35.14,34.99,35.04,79227.92054763775,19.6949,19.723,19.6388,19.6668,79227.9205
2010-07-09 10:00:00,35.05,35.23,35.03,35.15,100437.66131747278,19.6724,19.7735,19.6612,19.7286,100437.6613
2010-07-09 10:10:00,35.17,35.36,35.13,35.35,185837.72864998315,19.7398,19.8464,19.7173,19.8408,185837.7286
2010-07-09 10:20:00,35.36,35.4,35.16,35.23,146223.76837616428,19.8464,19.8689,19.7342,19.7735,146223.7684
2010-07-09 10:30:00,35.24,35.38,35.19,35.28,96285.489844013,19.7791,19.8577,19.751,19.8015,96285.4898
2010-07-09 10:40:00,35.28,35.31,35.18,35.21,146335.98922679832,19.8015,19.8184,19.7454,19.7622,146335.9892
2010-07-09 10:50:00,35.22,35.35,35.18,35.18,109078.66681629446,19.7679,19.8408,19.7454,19.7454,109078.6668
2010-07-09 11:00:00,35.18,35.19,35.11,35.15,140051.62159129165,19.7454,19.751,19.7061,19.7286,140051.6216
2010-07-09 11:10:00,35.14,35.21,35.14,35.18,85175.62563124228,19.723,19.7622,19.723,19.7454,85175.6256
2010-07-09 11:20:00,35.17,35.21,35.13,35.2,61609.24699809224,19.7398,19.7622,19.7173,19.7566,61609.247
2010-07-09 11:30:00,35.19,35.23,35.16,35.22,40062.84367635506,19.751,19.7735,19.7342,19.7679,40062.8437
2010-07-09 11:40:00,35.22,35.28,35.18,35.21,38603.97261811244,19.7679,19.8015,19.7454,19.7622,38603.9726
2010-07-09 11:50:00,35.22,35.23,35.17,35.19,26596.34160026933,19.7679,19.7735,19.7398,19.751,26596.3416
2010-07-09 12:00:00,35.2,35.26,35.17,35.24,31758.500729435527,19.7566,19.7903,19.7398,19.7791,31758.5007
2010-07-09 12:10:00,35.23,35.28,35.2,35.25,22107.507574907417,19.7735,19.8015,19.7566,19.7847,22107.5076
2010-07-09 12:20:00,35.24,35.3,35.21,35.28,36022.89305352934,19.7791,19.8128,19.7622,19.8015,36022.8931
2010-07-09 12:30:00,35.29,35.29,35.17,35.18,52294.91639546627,19.8072,19.8072,19.7398,19.7454,52294.9164
2010-07-09 12:40:00,35.19,35.25,35.17,35.24,64190.32656267534,19.751,19.7847,19.7398,19.7791,64190.3266
2010-07-09 12:50:00,35.24,35.3,35.24,35.26,43205.027494108406,19.7791,19.8128,19.7791,19.7903,43205.0275
2010-07-09 13:00:00,35.26,35.36,35.24,35.34,51846.032992930086,19.7903,19.8464,19.7791,19.8352,51846.033
2010-07-09 13:10:00,35.34,35.39,35.29,35.37,72831.33206149703,19.8352,19.8633,19.8072,19.8521,72831.3321
2010-07-09 13:20:00,35.36,35.39,35.3,35.33,33105.1509370441,19.8464,19.8633,19.8128,19.8296,33105.1509
2010-07-09 13:30:00,35.33,35.41,35.31,35.39,51397.14959039389,19.8296,19.8745,19.8184,19.8633,51397.1496
2010-07-09 13:40:00,35.39,35.46,35.36,35.45,49264.95342834698,19.8633,19.9026,19.8464,19.897,49264.9534
2010-07-09 13:50:00,35.45,35.5,35.43,35.45,46571.65301312984,19.897,19.925,19.8857,19.897,46571.653
2010-07-09 14:00:00,35.46,35.48,35.4,35.4,78779.03714510155,19.9026,19.9138,19.8689,19.8689,78779.0371
2010-07-09 14:10:00,35.4,35.47,35.38,35.47,141510.49264953428,19.8689,19.9082,19.8577,19.9082,141510.4926
2010-07-09 14:20:00,35.47,35.49,35.41,35.43,93479.96857816182,19.9082,19.9194,19.8745,19.8857,93479.9686
2010-07-09 14:30:00,35.42,35.47,35.41,35.47,70025.81079564583,19.8801,19.9082,19.8745,19.9082,70025.8108
2010-07-09 14:40:00,35.47,35.59,35.47,35.57,109751.99192009876,19.9082,19.9755,19.9082,19.9643,109751.9919
2010-07-09 14:50:00,35.56,35.73,35.55,35.69,179104.4776119403,19.9587,20.0541,19.9531,20.0317,179104.4776
2010-07-09 15:00:00,35.7,35.7,35.6,35.61,74739.08652227583,20.0373,20.0373,19.9811,19.9868,74739.0865
2010-07-09 15:10:00,35.61,35.7,35.61,35.69,106385.36640107732,19.9868,20.0373,19.9868,20.0317,106385.3664
2010-07-09 15:20:00,35.68,35.73,35.59,35.64,126360.67781393784,20.026,20.0541,19.9755,20.0036,126360.6778
2010-07-09 15:30:00,35.63,35.72,35.61,35.68,235327.12377959825,19.998,20.0485,19.9868,20.026,235327.1238
2010-07-09 15:40:00,35.68,35.8,35.65,35.72,280103.2431825833,20.026,20.0934,20.0092,20.0485,280103.2432
2010-07-09 15:50:00,35.73,35.75,35.68,35.68,506452.6989114577,20.0541,20.0653,20.026,20.026,506452.6989
2010-07-12 09:30:00,35.65,35.69,35.5,35.68,196835.37201211983,20.0092,20.0317,19.925,20.026,196835.372
2010-07-12 09:40:00,35.68,35.96,35.68,35.86,145550.44327236,20.026,20.1832,20.026,20.1271,145550.4433
2010-07-12 09:50:00,35.86,35.9,35.69,35.88,110649.75872517114,20.1271,20.1495,20.0317,20.1383,110649.7587
2010-07-12 10:00:00,35.88,35.96,35.8,35.81,106609.8081023454,20.1383,20.1832,20.0934,20.099,106609.8081
2010-07-12 10:10:00,35.81,35.86,35.77,35.84,55437.100213219615,20.099,20.1271,20.0766,20.1158,55437.1002
2010-07-12 10:20:00,35.84,35.91,35.58,35.62,101672.0906744473,20.1158,20.1551,19.9699,19.9924,101672.0907
2010-07-12 10:30:00,35.61,35.71,35.57,35.61,68566.93973740321,19.9868,20.0429,19.9643,19.9868,68566.9397
2010-07-12 10:40:00,35.61,35.64,35.46,35.47,94714.39793513634,19.9868,20.0036,19.9026,19.9082,94714.3979
2010-07-12 10:50:00,35.46,35.47,35.33,35.38,70923.57760071821,19.9026,19.9082,19.8296,19.8577,70923.5776
2010-07-12 11:00:00,35.37,35.37,35.13,35.14,120412.97273033328,19.8521,19.8521,19.7173,19.723,120412.9727
2010-07-12 11:10:00,35.16,35.31,35.14,35.26,41633.93558523173,19.7342,19.8184,19.723,19.7903,41633.9356
2010-07-12 11:20:00,35.26,35.38,35.23,35.28,50387.161934687465,19.7903,19.8577,19.7735,19.8015,50387.1619
2010-07-12 11:30:00,35.27,35.32,35.23,35.26,52743.79979800247,19.7959,19.824,19.7735,19.7903,52743.7998
2010-07-12 11:40:00,35.27,35.34,35.25,35.27,33441.813488946245,19.7959,19.8352,19.7847,19.7959,33441.8135
2010-07-12 11:50:00,35.27,35.27,35.19,35.21,52070.47469419818,19.7959,19.7959,19.751,19.7622,52070.4747
2010-07-12 12:00:00,35.21,35.45,35.21,35.42,52631.57894736842,19.7622,19.897,19.7622,19.8801,52631.5789
2010-07-12 12:10:00,35.41,35.47,35.38,35.42,60374.81764111772,19.8745,19.9082,19.8577,19.8801,60374.8176
2010-07-12 12:20:00,35.42,35.43,35.31,35.33,50274.94108405341,19.8801,19.8857,19.8184,19.8296,50274.9411
2010-07-12 12:30:00,35.32,35.4,35.27,35.4,61272.5844461901,19.824,19.8689,19.7959,19.8689,61272.5844
2010-07-12 12:40:00,35.4,35.47,35.32,35.35,94826.6187857704,19.8689,19.9082,19.824,19.8408,94826.6188
2010-07-12 12:50:00,35.34,35.36,35.24,35.24,104814.27449220064,19.8352,19.8464,19.7791,19.7791,104814.2745
2010-07-12 13:00:00,35.24,35.33,35.2,35.32,39838.40197508697,19.7791,19.8296,19.7566,19.824,39838.402
2010-07-12 13:10:00,35.32,35.42,35.31,35.39,73729.0988665694,19.824,19.8801,19.8184,19.8633,73729.0989
2010-07-12 13:20:00,35.39,35.39,35.34,35.39,51733.81214229604,19.8633,19.8633,19.8352,19.8633,51733.8121
2010-07-12 13:30:00,35.39,35.39,35.28,35.29,72719.11121086297,19.8633,19.8633,19.8015,19.8072,72719.1112
2010-07-12 13:40:00,35.29,35.31,35.23,35.31,35686.2305016272,19.8072,19.8184,19.7735,19.8184,35686.2305
2010-07-12 13:50:00,35.31,35.45,35.3,35.39,66210.3018740882,19.8184,19.897,19.8128,19.8633,66210.3019
2010-07-12 14:00:00,35.39,35.4,35.29,35.33,61609.24699809224,19.8633,19.8689,19.8072,19.8296,61609.247
2010-07-12 14:10:00,35.33,35.39,35.27,35.28,47020.53641566603,19.8296,19.8633,19.7959,19.8015,47020.5364
2010-07-12 14:20:00,35.28,35.3,35.23,35.29,71148.0193019863,19.8015,19.8128,19.7735,19.8072,71148.0193
2010-07-12 14:30:00,35.28,35.29,35.18,35.28,72831.33206149703,19.8015,19.8072,19.7454,19.8015,72831.3321
2010-07-12 14:40:00,35.27,35.36,35.25,35.33,82145.662664123,19.7959,19.8464,19.7847,19.8296,82145.6627
2010-07-12 14:50:00,35.34,35.35,35.22,35.23,112669.734036584,19.8352,19.8408,19.7679,19.7735,112669.734
2010-07-12 15:00:00,35.23,35.26,35.14,35.18,110088.6544720009,19.7735,19.7903,19.723,19.7454,110088.6545
2010-07-12 15:10:00,35.18,35.25,35.15,35.21,229940.52294916395,19.7454,19.7847,19.7286,19.7622,229940.5229
2010-07-12 15:20:00,35.2,35.23,35.14,35.2,179216.69846257434,19.7566,19.7735,19.723,19.7566,179216.6985
2010-07-12 15:30:00,35.21,35.23,35.14,35.23,157782.5159914712,19.7622,19.7735,19.723,19.7735,157782.516
2010-07-12 15:40:00,35.23,35.27,35.19,35.2,235327.12377959825,19.7735,19.7959,19.751,19.7566,235327.1238
2010-07-12 15:50:00,35.2,35.26,35.17,35.26,301537.42565368646,19.7566,19.7903,19.7398,19.7903,301537.4257
2010-07-13 09:30:00,35.76,36.08,35.7,36.08,242172.5956682752,20.0709,20.2506,20.0373,20.2506,242172.5957
2010-07-13 09:40:00,36.09,36.13,35.8,35.89,237571.5407922792,20.2562,20.2786,20.0934,20.1439,237571.5408
2010-07-13 09:50:00,35.89,36.04,35.88,35.95,116709.68465940972,20.1439,20.2281,20.1383,20.1776,116709.6847
2010-07-13 10:00:00,35.96,36.05,35.91,36.02,221075.07574907417,20.1832,20.2337,20.1551,20.2169,221075.0757
2010-07-13 10:10:00,36.02,36.08,35.96,36.04,165301.3129839524,20.2169,20.2506,20.1832,20.2281,165301.313
2010-07-13 10:20:00,36.03,36.08,35.97,36.04,108629.78341375828,20.2225,20.2506,20.1888,20.2281,108629.7834
2010-07-13 10:30:00,36.05,36.07,35.96,36.04,212097.40769835035,20.2337,20.2449,20.1832,20.2281,212097.4077
2010-07-13 10:40:00,36.04,36.13,35.98,36.13,104589.83279093256,20.2281,20.2786,20.1944,20.2786,104589.8328
2010-07-13 10:50:00,36.12,36.18,36.01,36.02,137807.2045786107,20.273,20.3067,20.2113,20.2169,137807.2046
2010-07-13 11:00:00,36.01,36.14,35.99,36.14,134440.57905958928,20.2113,20.2842,20.2,20.2842,134440.5791
2010-07-13 11:10:00,36.14,36.16,36.09,36.09,122320.7271911121,20.2842,20.2955,20.2562,20.2562,122320.7272
2010-07-13 11:20:00,36.08,36.15,36.04,36.14,68005.83548423297,20.2506,20.2898,20.2281,20.2842,68005.8355
2010-07-13 11:30:00,36.13,36.29,36.12,36.27,137246.10032544046,20.2786,20.3684,20.273,20.3572,137246.1003
2010-07-13 11:40:00,36.27,36.29,36.17,36.17,103018.74088205588,20.3572,20.3684,20.3011,20.3011,103018.7409
2010-07-13 11:50:00,36.18,36.26,36.18,36.25,137694.98372797665,20.3067,20.3516,20.3067,20.346,137694.9837
2010-07-13 12:00:00,36.25,36.33,36.24,36.3,165301.3129839524,20.346,20.3909,20.3404,20.374,165301.313
2010-07-13 12:10:00,36.3,36.41,36.3,36.39,103916.50768712828,20.374,20.4358,20.374,20.4245,103916.5077
2010-07-13 12:20:00,36.39,36.47,36.34,36.46,144652.67646728762,20.4245,20.4694,20.3965,20.4638,144652.6765
2010-07-13 12:30:00,36.46,36.47,36.4,36.4,156099.20323196048,20.4638,20.4694,20.4302,20.4302,156099.2032
2010-07-13 12:40:00,36.39,36.45,36.37,36.45,90674.44731231064,20.4245,20.4582,20.4133,20.4582,90674.4473
2010-07-13 12:50:00,36.44,36.48,36.36,36.36,101335.42812254516,20.4526,20.4751,20.4077,20.4077,101335.4281
2010-07-13 13:00:00,36.37,36.46,36.33,36.41,96958.8149478173,20.4133,20.4638,20.3909,20.4358,96958.8149
2010-07-13 13:10:00,36.41,36.42,36.21,36.26,132083.94119627427,20.4358,20.4414,20.3235,20.3516,132083.9412
2010-07-13 13:20:00,36.26,36.37,36.25,36.36,154976.99472562002,20.3516,20.4133,20.346,20.4077,154976.9947
2010-07-13 13:30:00,36.35,36.49,36.35,36.45,227920.5476377511,20.4021,20.4807,20.4021,20.4582,227920.5476
2010-07-13 13:40:00,36.45,36.49,36.42,36.43,109976.43362136684,20.4582,20.4807,20.4414,20.447,109976.4336
2010-07-13 13:50:00,36.43,36.45,36.38,36.43,232409.381663113,20.447,20.4582,20.4189,20.447,232409.3817
2010-07-13 14:00:00,36.42,36.55,36.41,36.45,152732.57771293906,20.4414,20.5143,20.4358,20.4582,152732.5777
2010-07-13 14:10:00,36.45,36.52,36.42,36.45,89776.68050723824,20.4582,20.4975,20.4414,20.4582,89776.6805
2010-07-13 14:20:00,36.45,36.45,36.34,36.41,168331.2759510717,20.4582,20.4582,20.3965,20.4358,168331.276
2010-07-13 14:30:00,36.4,36.48,36.4,36.44,161261.3623611267,20.4302,20.4751,20.4302,20.4526,161261.3624
2010-07-13 14:40:00,36.45,36.48,36.43,36.45,122096.285489844,20.4582,20.4751,20.447,20.4582,122096.2855
2010-07-13 14:50:00,36.45,36.48,36.44,36.46,183481.0907866681,20.4582,20.4751,20.4526,20.4638,183481.0908
2010-07-13 15:00:00,36.47,36.54,36.46,36.54,228706.09359218943,20.4694,20.5087,20.4638,20.5087,228706.0936
2010-07-13 15:10:00,36.54,36.56,36.52,36.54,215576.25406800583,20.5087,20.52,20.4975,20.5087,215576.2541
2010-07-13 15:20:00,36.54,36.58,36.53,36.54,214790.7081135675,20.5087,20.5312,20.5031,20.5087,214790.7081
2010-07-13 15:30:00,36.54,36.56,36.53,36.56,319829.4243070362,20.5087,20.52,20.5031,20.52,319829.4243
2010-07-13 15:40:00,36.56,36.68,36.55,36.66,614745.8197733138,20.52,20.5873,20.5143,20.5761,614745.8198
2010-07-13 15:50:00,36.66,36.69,36.46,36.47,1037481.764111772,20.5761,20.5929,20.4638,20.4694,1037481.7641
2010-07-14 09:30:00,36.29,36.29,35.71,35.74,255751.31859499493,20.3684,20.3684,20.0429,20.0597,255751.3186
2010-07-14 09:40:00,35.75,35.97,35.64,35.94,167657.9508472674,20.0653,20.1888,20.0036,20.172,167657.9508
2010-07-14 09:50:00,35.94,35.97,35.81,35.91,166311.30063965885,20.172,20.1888,20.099,20.1551,166311.3006
2010-07-14 10:00:00,35.9,36.04,35.84,36.0,138817.19223431713,20.1495,20.2281,20.1158,20.2057,138817.1922
2010-07-14 10:10:00,36.0,36.05,35.78,35.84,310178.4311525081,20.2057,20.2337,20.0822,20.1158,310178.4312
2010-07-14 10:20:00,35.83,35.96,35.83,35.88,105038.71619346876,20.1102,20.1832,20.1102,20.1383,105038.7162
2010-07-14 10:30:00,35.89,35.92,35.87,35.9,105375.37874537088,20.1439,20.1607,20.1327,20.1495,105375.3787
2010-07-14 10:40:00,35.89,36.04,35.88,35.96,103916.50768712828,20.1439,20.2281,20.1383,20.1832,103916.5077
2010-07-14 10:50:00,35.96,35.97,35.86,35.95,105263.15789473684,20.1832,20.1888,20.1271,20.1776,105263.1579
2010-07-14 11:00:00,35.96,36.08,35.92,36.0,99203.23196049826,20.1832,20.2506,20.1607,20.2057,99203.232
2010-07-14 11:10:00,35.99,36.02,35.94,36.0,152508.13601167095,20.2,20.2169,20.172,20.2057,152508.136
2010-07-14 11:20:00,36.0,36.01,35.89,35.91,123667.37739872068,20.2057,20.2113,20.1439,20.1551,123667.3774
2010-07-14 11:30:00,35.91,36.01,35.89,35.9,177757.8274043317,20.1551,20.2113,20.1439,20.1495,177757.8274
2010-07-14 11:40:00,35.9,35.92,35.87,35.87,122208.50634047804,20.1495,20.1607,20.1327,20.1327,122208.5063
2010-07-14 11:50:00,35.87,35.89,35.82,35.87,110200.87532263494,20.1327,20.1439,20.1046,20.1327,110200.8753
2010-07-14 12:00:00,35.86,35.91,35.85,35.86,94265.51453260017,20.1271,20.1551,20.1215,20.1271,94265.5145
2010-07-14 12:10:00,35.87,35.87,35.79,35.87,81360.11670968466,20.1327,20.1327,20.0878,20.1327,81360.1167
2010-07-14 12:20:00,35.86,35.86,35.8,35.81,67332.51038042868,20.1271,20.1271,20.0934,20.099,67332.5104
2010-07-14 12:30:00,35.82,35.84,35.8,35.81,67332.51038042868,20.1046,20.1158,20.0934,20.099,67332.5104
2010-07-14 12:40:00,35.81,35.81,35.74,35.74,69015.8231399394,20.099,20.099,20.0597,20.0597,69015.8231
2010-07-14 12:50:00,35.75,35.76,35.59,35.67,84053.4171249018,20.0653,20.0709,19.9755,20.0204,84053.4171
2010-07-14 13:00:00,35.67,35.71,35.62,35.71,97295.47749971945,20.0204,20.0429,19.9924,20.0429,97295.4775
2010-07-14 13:10:00,35.71,35.72,35.69,35.72,53304.90405117271,20.0429,20.0485,20.0317,20.0485,53304.9041
2010-07-14 13:20:00,35.72,35.75,35.67,35.7,56110.4253170239,20.0485,20.0653,20.0204,20.0373,56110.4253
2010-07-14 13:30:00,35.7,35.75,35.68,35.68,52070.47469419818,20.0373,20.0653,20.026,20.026,52070.4747
2010-07-14 13:40:00,35.68,35.68,35.62,35.62,101559.86982381326,20.026,20.026,19.9924,19.9924,101559.8698
2010-07-14 13:50:00,35.62,35.62,35.47,35.56,71260.24015262035,19.9924,19.9924,19.9082,19.9587,71260.2402
2010-07-14 14:00:00,35.55,35.56,35.33,35.38,163056.89597127144,19.9531,19.9587,19.8296,19.8577,163056.896
2010-07-14 14:10:00,35.38,35.45,35.32,35.38,108068.67916058804,19.8577,19.897,19.824,19.8577,108068.6792
2010-07-14 14:20:00,35.38,35.39,35.28,35.35,158343.62024464144,19.8577,19.8633,19.8015,19.8408,158343.6202
2010-07-14 14:30:00,35.36,35.41,35.31,35.39,96958.8149478173,19.8464,19.8745,19.8184,19.8633,96958.8149
2010-07-14 14:40:00,35.39,35.49,35.38,35.46,77769.04948939513,19.8633,19.9194,19.8577,19.9026,77769.0495
2010-07-14 14:50:00,35.46,35.54,35.43,35.5,170575.69296375266,19.9026,19.9475,19.8857,19.925,170575.693
2010-07-14 15:00:00,35.5,35.58,35.43,35.47,121984.06463920996,19.925,19.9699,19.8857,19.9082,121984.0646
2010-07-14 15:10:00,35.47,35.6,35.42,35.56,161485.80406239477,19.9082,19.9811,19.8801,19.9587,161485.8041
2010-07-14 15:20:00,35.55,35.68,35.51,35.64,188867.69161710245,19.9531,20.026,19.9306,20.0036,188867.6916
2010-07-14 15:30:00,35.64,35.67,35.55,35.58,197172.034564022,20.0036,20.0204,19.9531,19.9699,197172.0346
2010-07-14 15:40:00,35.59,35.61,35.43,35.54,422399.281786556,19.9755,19.9868,19.8857,19.9475,422399.2818
2010-07-14 15:50:00,35.54,35.63,35.48,35.62,633711.1435304679,19.9475,19.998,19.9138,19.9924,633711.1435
2010-07-15 09:30:00,35.67,35.8,35.5,35.51,333295.926383122,20.0204,20.0934,19.925,19.9306,333295.9264
2010-07-15 09:40:00,35.5,35.51,35.14,35.2,210526.31578947368,19.925,19.9306,19.723,19.7566,210526.3158
2010-07-15 09:50:00,35.2,35.23,34.96,34.98,334305.9140388284,19.7566,19.7735,19.6219,19.6332,334305.914
2010-07-15 10:00:00,34.98,34.98,34.63,34.64,405117.2707889125,19.6332,19.6332,19.4367,19.4423,405117.2708
2010-07-15 10:10:00,34.65,34.65,34.49,34.51,346650.20760857366,19.4479,19.4479,19.3581,19.3694,346650.2076
2010-07-15 10:20:00,34.51,34.61,34.39,34.58,490068.4547188868,19.3694,19.4255,19.302,19.4087,490068.4547
2010-07-15 10:30:00,34.57,34.65,34.41,34.65,513522.61250140273,19.403,19.4479,19.3132,19.4479,513522.6125
2010-07-15 10:40:00,34.65,34.65,34.44,34.5,528335.7647850971,19.4479,19.4479,19.3301,19.3637,528335.7648
2010-07-15 10:50:00,34.51,34.55,34.22,34.25,469419.81820222194,19.3694,19.3918,19.2066,19.2234,469419.8182
2010-07-15 11:00:00,34.25,34.32,34.08,34.14,396364.0444394568,19.2234,19.2627,19.128,19.1617,396364.0444
2010-07-15 11:10:00,34.14,34.34,34.05,34.33,569296.3752665245,19.1617,19.2739,19.1112,19.2683,569296.3753
2010-07-15 11:20:00,34.33,34.35,34.3,34.33,560206.4863651666,19.2683,19.2796,19.2515,19.2683,560206.4864
2010-07-15 11:30:00,34.34,34.4,34.31,34.38,184154.41589047245,19.2739,19.3076,19.2571,19.2964,184154.4159
2010-07-15 11:40:00,34.38,34.45,34.31,34.31,203793.0647514308,19.2964,19.3357,19.2571,19.2571,203793.0648
2010-07-15 11:50:00,34.32,34.44,34.31,34.41,187633.262260128,19.2627,19.3301,19.2571,19.3132,187633.2623
2010-07-15 12:00:00,34.41,34.41,34.31,34.33,186062.1703512513,19.3132,19.3132,19.2571,19.2683,186062.1704
2010-07-15 12:10:00,34.33,34.41,34.31,34.32,120637.41443160138,19.2683,19.3132,19.2571,19.2627,120637.4144
2010-07-15 12:20:00,34.32,34.32,34.17,34.28,189541.0167209068,19.2627,19.2627,19.1785,19.2403,189541.0167
2010-07-15 12:30:00,34.28,34.29,34.15,34.19,96509.93154528111,19.2403,19.2459,19.1673,19.1898,96509.9315
2010-07-15 12:40:00,34.19,34.19,34.13,34.13,69464.70654247559,19.1898,19.1898,19.1561,19.1561,69464.7065
2010-07-15 12:50:00,34.13,34.24,34.11,34.12,88654.47200089776,19.1561,19.2178,19.1449,19.1505,88654.472
2010-07-15 13:00:00,34.13,34.43,34.12,34.41,115811.91785433731,19.1561,19.3245,19.1505,19.3132,115811.9179
2010-07-15 13:10:00,34.41,34.51,34.3,34.48,159802.49130288407,19.3132,19.3694,19.2515,19.3525,159802.4913
2010-07-15 13:20:00,34.48,34.63,34.48,34.56,186735.4954550556,19.3525,19.4367,19.3525,19.3974,186735.4955
2010-07-15 13:30:00,34.56,34.62,34.51,34.57,100662.10301874088,19.3974,19.4311,19.3694,19.403,100662.103
2010-07-15 13:40:00,34.57,34.64,34.57,34.62,146223.76837616428,19.403,19.4423,19.403,19.4311,146223.7684
2010-07-15 13:50:00,34.62,34.62,34.51,34.56,71484.68185388845,19.4311,19.4311,19.3694,19.3974,71484.6819
2010-07-15 14:00:00,34.56,34.66,34.46,34.49,191673.21288295364,19.3974,19.4536,19.3413,19.3581,191673.2129
2010-07-15 14:10:00,34.49,34.56,34.44,34.55,115026.371899899,19.3581,19.3974,19.3301,19.3918,115026.3719
2010-07-15 14:20:00,34.55,34.57,34.44,34.56,196947.5928627539,19.3918,19.403,19.3301,19.3974,196947.5929
2010-07-15 14:30:00,34.57,34.62,34.44,34.48,243070.3624733476,19.403,19.4311,19.3301,19.3525,243070.3625
2010-07-15 14:40:00,34.48,34.59,34.46,34.58,104477.6119402985,19.3525,19.4143,19.3413,19.4087,104477.6119
2010-07-15 14:50:00,34.57,34.62,34.49,34.49,108405.34171249018,19.403,19.4311,19.3581,19.3581,108405.3417
2010-07-15 15:00:00,34.49,34.59,34.45,34.47,237683.76164291325,19.3581,19.4143,19.3357,19.3469,237683.7616
2010-07-15 15:10:00,34.47,34.47,34.33,34.38,311749.5230613848,19.3469,19.3469,19.2683,19.2964,311749.5231
2010-07-15 15:20:00,34.37,34.53,34.31,34.53,321288.29536527884,19.2908,19.3806,19.2571,19.3806,321288.2954
2010-07-15 15:30:00,34.53,34.79,34.52,34.75,616653.5742340926,19.3806,19.5265,19.375,19.5041,616653.5742
2010-07-15 15:40:00,34.75,34.98,34.72,34.86,666591.852766244,19.5041,19.6332,19.4872,19.5658,666591.8528
2010-07-15 15:50:00,34.85,35.01,34.82,34.86,1338682.5272135562,19.5602,19.65,19.5434,19.5658,1338682.5272
2010-07-16 09:30:00,34.5,34.65,34.41,34.46,779486.028504096,19.3637,19.4479,19.3132,19.3413,779486.0285
2010-07-16 09:40:00,34.46,34.63,34.24,34.3,139266.07563685332,19.3413,19.4367,19.2178,19.2515,139266.0756
2010-07-16 09:50:00,34.31,34.37,34.01,34.05,216922.9042756144,19.2571,19.2908,19.0887,19.1112,216922.9043
2010-07-16 10:00:00,34.06,34.13,33.79,33.88,268993.3789698126,19.1168,19.1561,18.9652,19.0158,268993.379
2010-07-16 10:10:00,33.89,34.11,33.87,34.07,119515.2059252609,19.0214,19.1449,19.0101,19.1224,119515.2059
2010-07-16 10:20:00,34.07,34.09,33.97,34.0,144203.79306475143,19.1224,19.1336,19.0663,19.0831,144203.7931
2010-07-16 10:30:00,34.0,34.03,33.89,33.95,115363.03445180114,19.0831,19.1,19.0214,19.0551,115363.0345
2010-07-16 10:40:00,33.94,34.08,33.89,33.99,130063.9658848614,19.0494,19.128,19.0214,19.0775,130063.9659
2010-07-16 10:50:00,33.99,34.15,33.97,34.14,100549.88216810682,19.0775,19.1673,19.0663,19.1617,100549.8822
2010-07-16 11:00:00,34.14,34.18,34.05,34.12,117831.8931657502,19.1617,19.1841,19.1112,19.1505,117831.8932
2010-07-16 11:10:00,34.12,34.24,34.08,34.16,86073.39243631467,19.1505,19.2178,19.128,19.1729,86073.3924
2010-07-16 11:20:00,34.16,34.16,33.98,34.14,142857.14285714284,19.1729,19.1729,19.0719,19.1617,142857.1429
2010-07-16 11:30:00,34.15,34.16,33.98,34.06,119066.32252272472,19.1673,19.1729,19.0719,19.1168,119066.3225
2010-07-16 11:40:00,34.05,34.09,34.0,34.0,82706.76691729322,19.1112,19.1336,19.0831,19.0831,82706.7669
2010-07-16 11:50:00,34.0,34.05,33.92,33.96,88991.13455279991,19.0831,19.1112,19.0382,19.0607,88991.1346
2010-07-16 12:00:00,33.95,34.02,33.93,33.98,106946.47065424756,19.0551,19.0943,19.0438,19.0719,106946.4707
2010-07-16 12:10:00,33.97,34.08,33.85,33.91,71484.68185388845,19.0663,19.128,18.9989,19.0326,71484.6819
2010-07-16 12:20:00,33.91,33.98,33.87,33.96,71372.4610032544,19.0326,19.0719,19.0101,19.0607,71372.461
2010-07-16 12:30:00,33.96,33.97,33.84,33.87,64526.98911457748,19.0607,19.0663,18.9933,19.0101,64526.9891
2010-07-16 12:40:00,33.88,33.96,33.88,33.94,55998.20446638985,19.0158,19.0607,19.0158,19.0494,55998.2045
2010-07-16 12:50:00,33.94,33.96,33.84,33.89,58018.17977780271,19.0494,19.0607,18.9933,19.0214,58018.1798
2010-07-16 13:00:00,33.89,33.96,33.85,33.92,117270.78891257996,19.0214,19.0607,18.9989,19.0382,117270.7889
2010-07-16 13:10:00,33.92,34.0,33.91,34.0,73953.5405678375,19.0382,19.0831,19.0326,19.0831,73953.5406
2010-07-16 13:20:00,34.0,34.0,33.88,33.89,69913.58994501177,19.0831,19.0831,19.0158,19.0214,69913.5899
2010-07-16 13:30:00,33.9,34.03,33.88,33.98,89776.68050723824,19.027,19.1,19.0158,19.0719,89776.6805
2010-07-16 13:40:00,33.98,33.99,33.86,33.94,155538.09897879025,19.0719,19.0775,19.0045,19.0494,155538.099
2010-07-16 13:50:00,33.93,33.93,33.78,33.82,96622.15239591515,19.0438,19.0438,18.9596,18.9821,96622.1524
2010-07-16 14:00:00,33.81,33.89,33.79,33.85,68005.83548423297,18.9765,19.0214,18.9652,18.9989,68005.8355
2010-07-16 14:10:00,33.85,33.87,33.75,33.81,143754.90966221524,18.9989,19.0101,18.9428,18.9765,143754.9097
2010-07-16 14:20:00,33.8,33.9,33.73,33.84,158904.7244978117,18.9709,19.027,18.9316,18.9933,158904.7245
2010-07-16 14:30:00,33.83,33.88,33.78,33.86,158455.8410952755,18.9877,19.0158,18.9596,19.0045,158455.8411
2010-07-16 14:40:00,33.85,33.91,33.83,33.86,147682.6394344069,18.9989,19.0326,18.9877,19.0045,147682.6394
2010-07-16 14:50:00,33.85,33.87,33.77,33.77,121984.06463920996,18.9989,19.0101,18.954,18.954,121984.0646
2010-07-16 15:00:00,33.78,33.91,33.77,33.82,211872.96599708224,18.9596,19.0326,18.954,18.9821,211872.966
2010-07-16 15:10:00,33.81,33.81,33.68,33.68,178318.93165750196,18.9765,18.9765,18.9035,18.9035,178318.9317
2010-07-16 15:20:00,33.68,33.72,33.59,33.67,349792.391426327,18.9035,18.926,18.853,18.8979,349792.3914
2010-07-16 15:30:00,33.67,33.9,33.66,33.82,259342.38581528448,18.8979,19.027,18.8923,18.9821,259342.3858
2010-07-16 15:40:00,33.81,33.89,33.58,33.59,404331.7248344742,18.9765,19.0214,18.8474,18.853,404331.7248
2010-07-16 15:50:00,33.6,33.78,33.56,33.68,1263718.9989900123,18.8586,18.9596,18.8362,18.9035,1263718.999
2010-07-19 09:30:00,33.84,33.91,33.7,33.7,147121.53518123666,18.9933,19.0326,18.9147,18.9147,147121.5352
2010-07-19 09:40:00,33.71,33.72,33.58,33.65,155986.98238132644,18.9203,18.926,18.8474,18.8867,155986.9824
2010-07-19 09:50:00,33.64,33.76,33.6,33.65,94489.95623386824,18.8811,18.9484,18.8586,18.8867,94489.9562
2010-07-19 10:00:00,33.64,33.66,33.31,33.35,200201.99753114127,18.8811,18.8923,18.6958,18.7183,200201.9975
2010-07-19 10:10:00,33.34,33.38,33.24,33.26,184378.85759174053,18.7127,18.7351,18.6566,18.6678,184378.8576
2010-07-19 10:20:00,33.26,33.31,33.19,33.22,165750.1963864886,18.6678,18.6958,18.6285,18.6453,165750.1964
2010-07-19 10:30:00,33.22,33.35,33.19,33.25,107170.91235551564,18.6453,18.7183,18.6285,18.6622,107170.9124
2010-07-19 10:40:00,33.24,33.42,33.23,33.29,142744.9220065088,18.6566,18.7576,18.6509,18.6846,142744.922
2010-07-19 10:50:00,33.29,33.38,33.23,33.37,104253.1702390304,18.6846,18.7351,18.6509,18.7295,104253.1702
2010-07-19 11:00:00,33.36,33.4,33.31,33.33,93592.18942879589,18.7239,18.7464,18.6958,18.7071,93592.1894
2010-07-19 11:10:00,33.33,33.43,33.27,33.42,86185.6132869487,18.7071,18.7632,18.6734,18.7576,86185.6133
2010-07-19 11:20:00,33.41,33.51,33.36,33.36,118392.99741892042,18.752,18.8081,18.7239,18.7239,118392.9974
2010-07-19 11:30:00,33.37,33.38,33.26,33.29,96846.59409718325,18.7295,18.7351,18.6678,18.6846,96846.5941
2010-07-19 11:40:00,33.3,33.38,33.28,33.31,86971.15924138704,18.6902,18.7351,18.679,18.6958,86971.1592
2010-07-19 11:50:00,33.31,33.33,33.26,33.28,148131.5228369431,18.6958,18.7071,18.6678,18.679,148131.5228
2010-07-19 12:00:00,33.27,33.3,33.12,33.17,241050.38716193463,18.6734,18.6902,18.5892,18.6173,241050.3872
2010-07-19 12:10:00,33.17,33.22,33.1,33.22,139714.9590393895,18.6173,18.6453,18.578,18.6453,139714.959
2010-07-19 12:20:00,33.22,33.4,33.22,33.38,110313.096173269,18.6453,18.7464,18.6453,18.7351,110313.0962
2010-07-19 12:30:00,33.38,33.38,33.28,33.37,119739.647626529,18.7351,18.7351,18.679,18.7295,119739.6476
2010-07-19 12:40:00,33.36,33.38,33.31,33.38,198967.56817416675,18.7239,18.7351,18.6958,18.7351,198967.5682
2010-07-19 12:50:00,33.38,33.42,33.27,33.34,119290.7642239928,18.7351,18.7576,18.6734,18.7127,119290.7642
2010-07-19 13:00:00,33.34,33.4,33.31,33.34,113567.50084165638,18.7127,18.7464,18.6958,18.7127,113567.5008
2010-07-19 13:10:00,33.34,33.34,33.21,33.21,90450.00561104252,18.7127,18.7127,18.6397,18.6397,90450.0056
2010-07-19 13:20:00,33.21,33.24,33.18,33.21,73504.65716530131,18.6397,18.6566,18.6229,18.6397,73504.6572
2010-07-19 13:30:00,33.22,33.28,33.18,33.18,107058.6915048816,18.6453,18.679,18.6229,18.6229,107058.6915
2010-07-19 13:40:00,33.19,33.25,33.16,33.25,93704.41027942993,18.6285,18.6622,18.6116,18.6622,93704.4103
2010-07-19 13:50:00,33.25,33.28,33.18,33.19,73841.31971720346,18.6622,18.679,18.6229,18.6285,73841.3197
2010-07-19 14:00:00,33.2,33.31,33.19,33.26,83716.75457299966,18.6341,18.6958,18.6285,18.6678,83716.7546
2010-07-19 14:10:00,33.26,33.39,33.26,33.39,155425.8781281562,18.6678,18.7407,18.6678,18.7407,155425.8781
2010-07-19 14:20:00,33.39,33.39,33.3,33.32,114016.38424419257,18.7407,18.7407,18.6902,18.7015,114016.3842
2010-07-19 14:30:00,33.31,33.36,33.28,33.36,82931.20861856133,18.6958,18.7239,18.679,18.7239,82931.2086
2010-07-19 14:40:00,33.37,33.42,33.35,33.41,223431.7136123892,18.7295,18.7576,18.7183,18.752,223431.7136
2010-07-19 14:50:00,33.41,33.51,33.4,33.42,121535.18123667376,18.752,18.8081,18.7464,18.7576,121535.1812
2010-07-19 15:00:00,33.42,33.63,33.41,33.63,176186.73549545504,18.7576,18.8754,18.752,18.8754,176186.7355
2010-07-19 15:10:00,33.63,33.65,33.43,33.45,192683.20053866008,18.8754,18.8867,18.7632,18.7744,192683.2005
2010-07-19 15:20:00,33.44,33.45,33.27,33.35,176635.61889799123,18.7688,18.7744,18.6734,18.7183,176635.6189
2010-07-19 15:30:00,33.35,33.37,33.26,33.29,292671.97845359665,18.7183,18.7295,18.6678,18.6846,292671.9785
2010-07-19 15:40:00,33.28,33.41,33.26,33.31,438895.74682976096,18.679,18.752,18.6678,18.6958,438895.7468
2010-07-19 15:50:00,33.31,33.4,33.25,33.34,575580.7429020312,18.6958,18.7464,18.6622,18.7127,575580.7429
2010-07-20 09:30:00,32.69,32.99,32.63,32.81,213668.49960722704,18.3479,18.5162,18.3142,18.4152,213668.4996
2010-07-20 09:40:00,32.8,32.9,32.68,32.69,298619.6835372012,18.4096,18.4657,18.3422,18.3479,298619.6835
2010-07-20 09:50:00,32.69,32.79,32.68,32.74,500504.9938278532,18.3479,18.404,18.3422,18.3759,500504.9938
2010-07-20 10:00:00,32.74,32.77,32.7,32.73,225339.468073168,18.3759,18.3928,18.3535,18.3703,225339.4681
2010-07-20 10:10:00,32.74,32.86,32.66,32.83,182022.21972842552,18.3759,18.4433,18.331,18.4264,182022.2197
2010-07-20 10:20:00,32.83,32.88,32.8,32.84,314891.70687913813,18.4264,18.4545,18.4096,18.432,314891.7069
2010-07-20 10:30:00,32.84,32.89,32.79,32.8,145999.32667489618,18.432,18.4601,18.404,18.4096,145999.3267
2010-07-20 10:40:00,32.79,32.84,32.71,32.8,166535.74234092692,18.404,18.432,18.3591,18.4096,166535.7423
2010-07-20 10:50:00,32.81,32.85,32.73,32.81,225900.5723263382,18.4152,18.4377,18.3703,18.4152,225900.5723
2010-07-20 11:00:00,32.8,32.89,32.77,32.88,181012.2320727191,18.4096,18.4601,18.3928,18.4545,181012.2321
2010-07-20 11:10:00,32.88,33.02,32.85,33.0,236785.99483784084,18.4545,18.5331,18.4377,18.5218,236785.9948
2010-07-20 11:20:00,33.0,33.01,32.89,32.94,160700.25810795644,18.5218,18.5275,18.4601,18.4882,160700.2581
2010-07-20 11:30:00,32.93,32.94,32.82,32.82,152508.13601167095,18.4826,18.4882,18.4208,18.4208,152508.136
2010-07-20 11:40:00,32.82,32.9,32.8,32.87,81472.3375603187,18.4208,18.4657,18.4096,18.4489,81472.3376
2010-07-20 11:50:00,32.88,32.88,32.75,32.76,144428.2347660195,18.4545,18.4545,18.3815,18.3871,144428.2348
2010-07-20 12:00:00,32.76,32.84,32.72,32.77,215127.37066546964,18.3871,18.432,18.3647,18.3928,215127.3707
2010-07-20 12:10:00,32.77,32.77,32.62,32.65,140276.06329255976,18.3928,18.3928,18.3086,18.3254,140276.0633
2010-07-20 12:20:00,32.65,32.74,32.65,32.73,42195.03983840197,18.3254,18.3759,18.3254,18.3703,42195.0398
2010-07-20 12:30:00,32.74,32.8,32.73,32.77,79115.6996970037,18.3759,18.4096,18.3703,18.3928,79115.6997
2010-07-20 12:40:00,32.77,32.87,32.75,32.85,92582.20177308944,18.3928,18.4489,18.3815,18.4377,92582.2018
2010-07-20 12:50:00,32.85,32.89,32.83,32.86,304791.83032207383,18.4377,18.4601,18.4264,18.4433,304791.8303
2010-07-20 13:00:00,32.86,32.88,32.85,32.86,326113.7919425429,18.4433,18.4545,18.4377,18.4433,326113.7919
2010-07-20 13:10:00,32.86,32.87,32.76,32.86,96958.8149478173,18.4433,18.4489,18.3871,18.4433,96958.8149
2010-07-20 13:20:00,32.87,32.89,32.84,32.86,184939.9618449108,18.4489,18.4601,18.432,18.4433,184939.9618
2010-07-20 13:30:00,32.86,32.98,32.85,32.97,555829.8731904387,18.4433,18.5106,18.4377,18.505,555829.8732
2010-07-20 13:40:00,32.96,33.01,32.88,32.91,283469.8687016047,18.4994,18.5275,18.4545,18.4713,283469.8687
2010-07-20 13:50:00,32.91,33.17,32.89,33.16,295140.8371675457,18.4713,18.6173,18.4601,18.6116,295140.8372
2010-07-20 14:00:00,33.16,33.17,33.09,33.09,147345.97688250476,18.6116,18.6173,18.5724,18.5724,147345.9769
2010-07-20 14:10:00,33.09,33.15,33.03,33.09,160251.37470542025,18.5724,18.606,18.5387,18.5724,160251.3747
2010-07-20 14:20:00,33.09,33.1,32.96,33.05,174615.64358657837,18.5724,18.578,18.4994,18.5499,174615.6436
2010-07-20 14:30:00,33.05,33.17,33.03,33.1,150937.0441027943,18.5499,18.6173,18.5387,18.578,150937.0441
2010-07-20 14:40:00,33.1,33.14,33.03,33.12,145438.22242172595,18.578,18.6004,18.5387,18.5892,145438.2224
2010-07-20 14:50:00,33.13,33.18,33.03,33.06,159914.7121535181,18.5948,18.6229,18.5387,18.5555,159914.7122
2010-07-20 15:00:00,33.07,33.2,33.03,33.17,141061.6092469981,18.5611,18.6341,18.5387,18.6173,141061.6092
2010-07-20 15:10:00,33.17,33.38,33.17,33.3,207496.3528223544,18.6173,18.7351,18.6173,18.6902,207496.3528
2010-07-20 15:20:00,33.3,33.46,33.27,33.41,206149.7026147458,18.6902,18.78,18.6734,18.752,206149.7026
2010-07-20 15:30:00,33.4,33.55,33.39,33.46,326450.45449444506,18.7464,18.8305,18.7407,18.78,326450.4545
2010-07-20 15:40:00,33.46,33.67,33.39,33.67,430815.8455841095,18.78,18.8979,18.7407,18.8979,430815.8456
2010-07-20 15:50:00,33.67,33.75,33.59,33.71,856918.415441589,18.8979,18.9428,18.853,18.9203,856918.4154
2010-07-21 09:30:00,34.29,34.31,33.93,34.16,1023117.4952306136,19.2459,19.2571,19.0438,19.1729,1023117.4952
2010-07-21 09:40:00,34.15,34.22,33.92,34.0,506901.5823139939,19.1673,19.2066,19.0382,19.0831,506901.5823
2010-07-21 09:50:00,34.0,34.06,33.95,34.03,243294.8041746156,19.0831,19.1168,19.0551,19.1,243294.8042
2010-07-21 10:00:00,34.03,34.24,33.97,34.16,409718.3256649085,19.1,19.2178,19.0663,19.1729,409718.3257
2010-07-21 10:10:00,34.16,34.23,34.14,34.2,381102.0087532263,19.1729,19.2122,19.1617,19.1954,381102.0088
2010-07-21 10:20:00,34.19,34.28,34.19,34.24,414431.6013915385,19.1898,19.2403,19.1898,19.2178,414431.6014
2010-07-21 10:30:00,34.23,34.29,34.18,34.19,442374.5931994164,19.2122,19.2459,19.1841,19.1898,442374.5932
2010-07-21 10:40:00,34.19,34.23,34.08,34.23,138031.6462798788,19.1898,19.2122,19.128,19.2122,138031.6463
2010-07-21 10:50:00,34.21,34.26,34.09,34.11,150375.93984962406,19.201,19.229,19.1336,19.1449,150375.9398
2010-07-21 11:00:00,34.11,34.11,33.75,33.77,247110.31309617325,19.1449,19.1449,18.9428,18.954,247110.3131
2010-07-21 11:10:00,33.77,33.88,33.74,33.84,129053.97822915496,18.954,19.0158,18.9372,18.9933,129053.9782
2010-07-21 11:20:00,33.84,33.9,33.82,33.85,76871.28268432274,18.9933,19.027,18.9821,18.9989,76871.2827
2010-07-21 11:30:00,33.85,33.89,33.75,33.85,145101.5598698238,18.9989,19.0214,18.9428,18.9989,145101.5599
2010-07-21 11:40:00,33.86,33.91,33.78,33.8,74739.08652227583,19.0045,19.0326,18.9596,18.9709,74739.0865
2010-07-21 11:50:00,33.81,33.95,33.8,33.95,114128.6050948266,18.9765,19.0551,18.9709,19.0551,114128.6051
2010-07-21 12:00:00,33.95,34.0,33.8,33.8,108742.00426439232,19.0551,19.0831,18.9709,18.9709,108742.0043
2010-07-21 12:10:00,33.81,33.95,33.81,33.84,64975.87251711368,18.9765,19.0551,18.9765,18.9933,64975.8725
2010-07-21 12:20:00,33.84,33.89,33.83,33.84,57457.07552463248,18.9933,19.0214,18.9877,18.9933,57457.0755
2010-07-21 12:30:00,33.84,33.98,33.84,33.93,50723.824486589605,18.9933,19.0719,18.9933,19.0438,50723.8245
2010-07-21 12:40:00,33.94,33.95,33.83,33.84,84838.96307934013,19.0494,19.0551,18.9877,18.9933,84838.9631
2010-07-21 12:50:00,33.83,33.83,33.68,33.7,73392.43631466725,18.9877,18.9877,18.9035,18.9147,73392.4363
2010-07-21 13:00:00,33.7,33.75,33.69,33.73,46683.87386376388,18.9147,18.9428,18.9091,18.9316,46683.8739
2010-07-21 13:10:00,33.73,33.75,33.7,33.7,62058.13040062843,18.9316,18.9428,18.9147,18.9147,62058.1304
2010-07-21 13:20:00,33.7,33.75,33.62,33.64,334979.2391426327,18.9147,18.9428,18.8698,18.8811,334979.2391
2010-07-21 13:30:00,33.63,33.67,33.58,33.62,247110.31309617325,18.8754,18.8979,18.8474,18.8698,247110.3131
2010-07-21 13:40:00,33.61,33.61,33.51,33.59,139490.51733812143,18.8642,18.8642,18.8081,18.853,139490.5173
2010-07-21 13:50:00,33.6,33.67,33.54,33.54,116597.46380877566,18.8586,18.8979,18.8249,18.8249,116597.4638
2010-07-21 14:00:00,33.53,33.57,33.19,33.19,504432.7236000449,18.8193,18.8418,18.6285,18.6285,504432.7236
2010-07-21 14:10:00,33.19,33.23,32.96,33.17,573336.3258893503,18.6285,18.6509,18.4994,18.6173,573336.3259
2010-07-21 14:20:00,33.18,33.2,33.09,33.11,525754.685220514,18.6229,18.6341,18.5724,18.5836,525754.6852
2010-07-21 14:30:00,33.11,33.11,33.0,33.05,392660.7563685333,18.5836,18.5836,18.5218,18.5499,392660.7564
2010-07-21 14:40:00,33.05,33.15,33.02,33.08,286050.94826618786,18.5499,18.606,18.5331,18.5667,286050.9483
2010-07-21 14:50:00,33.08,33.11,32.82,32.9,353944.56289978675,18.5667,18.5836,18.4208,18.4657,353944.5629
2010-07-21 15:00:00,32.88,33.0,32.85,32.98,133542.81225451687,18.4545,18.5218,18.4377,18.5106,133542.8123
2010-07-21 15:10:00,32.97,33.1,32.94,32.94,235214.90292896412,18.505,18.578,18.4882,18.4882,235214.9029
2010-07-21 15:20:00,32.93,33.05,32.88,32.94,379082.0334418135,18.4826,18.5499,18.4545,18.4882,379082.0334
2010-07-21 15:30:00,32.94,33.02,32.88,32.9,532487.9362585568,18.4882,18.5331,18.4545,18.4657,532487.9363
2010-07-21 15:40:00,32.9,32.94,32.77,32.93,702165.8624172371,18.4657,18.4882,18.3928,18.4826,702165.8624
2010-07-21 15:50:00,32.93,32.99,32.79,32.87,1152059.252609135,18.4826,18.5162,18.404,18.4489,1152059.2526
2010-07-22 09:30:00,33.45,33.54,33.29,33.34,329255.9757602962,18.7744,18.8249,18.6846,18.7127,329255.9758
2010-07-22 09:40:00,33.36,33.66,33.36,33.55,1122208.506340478,18.7239,18.8923,18.7239,18.8305,1122208.5063
2010-07-22 09:50:00,33.57,33.58,33.38,33.47,367186.6232746044,18.8418,18.8474,18.7351,18.7856,367186.6233
2010-07-22 10:00:00,33.48,33.86,33.47,33.7,1188755.4707664684,18.7913,19.0045,18.7856,18.9147,1188755.4708
2010-07-22 10:10:00,33.71,33.84,33.64,33.67,748176.4111771967,18.9203,18.9933,18.8811,18.8979,748176.4112
2010-07-22 10:20:00,33.67,33.75,33.61,33.63,386376.3887330266,18.8979,18.9428,18.8642,18.8754,386376.3887
2010-07-22 10:30:00,33.63,33.67,33.59,33.65,319829.4243070362,18.8754,18.8979,18.853,18.8867,319829.4243
2010-07-22 10:40:00,33.65,33.7,33.62,33.67,413421.6137358321,18.8867,18.9147,18.8698,18.8979,413421.6137
2010-07-22 10:50:00,33.67,33.71,33.6,33.6,401077.3201660869,18.8979,18.9203,18.8586,18.8586,401077.3202
2010-07-22 11:00:00,33.6,33.67,33.59,33.59,206374.1443160139,18.8586,18.8979,18.853,18.853,206374.1443
2010-07-22 11:10:00,33.59,33.65,33.58,33.61,216137.35832117609,18.853,18.8867,18.8474,18.8642,216137.3583
2010-07-22 11:20:00,33.61,33.67,33.59,33.65,374929.8619683537,18.8642,18.8979,18.853,18.8867,374929.862
2010-07-22 11:30:00,33.65,33.81,33.64,33.78,373134.32835820894,18.8867,18.9765,18.8811,18.9596,373134.3284
2010-07-22 11:40:00,33.78,33.93,33.78,33.91,157782.5159914712,18.9596,19.0438,18.9596,19.0326,157782.516
2010-07-22 11:50:00,33.9,33.97,33.85,33.97,185276.62439681293,19.027,19.0663,18.9989,19.0663,185276.6244
2010-07-22 12:00:00,33.97,34.07,33.95,34.05,171024.57636628885,19.0663,19.1224,19.0551,19.1112,171024.5764
2010-07-22 12:10:00,34.06,34.1,34.0,34.09,91347.77241611492,19.1168,19.1392,19.0831,19.1336,91347.7724
2010-07-22 12:20:00,34.09,34.19,34.01,34.19,133542.81225451687,19.1336,19.1898,19.0887,19.1898,133542.8123
2010-07-22 12:30:00,34.19,34.25,34.13,34.24,136797.21692290428,19.1898,19.2234,19.1561,19.2178,136797.2169
2010-07-22 12:40:00,34.24,34.39,34.24,34.38,154640.33217371788,19.2178,19.302,19.2178,19.2964,154640.3322
2010-07-22 12:50:00,34.38,34.44,34.34,34.42,167994.61339916955,19.2964,19.3301,19.2739,19.3188,167994.6134
2010-07-22 13:00:00,34.42,34.44,34.33,34.34,108180.90001122208,19.3188,19.3301,19.2683,19.2739,108180.9
2010-07-22 13:10:00,34.34,34.52,34.33,34.52,110874.20042643925,19.2739,19.375,19.2683,19.375,110874.2004
2010-07-22 13:20:00,34.52,34.56,34.49,34.49,145101.5598698238,19.375,19.3974,19.3581,19.3581,145101.5599
2010-07-22 13:30:00,34.49,34.51,34.41,34.42,84053.4171249018,19.3581,19.3694,19.3132,19.3188,84053.4171
2010-07-22 13:40:00,34.42,34.48,34.41,34.47,109415.3293681966,19.3188,19.3525,19.3132,19.3469,109415.3294
2010-07-22 13:50:00,34.48,34.5,34.43,34.5,140051.62159129165,19.3525,19.3637,19.3245,19.3637,140051.6216
2010-07-22 14:00:00,34.5,34.59,34.47,34.57,203007.5187969925,19.3637,19.4143,19.3469,19.403,203007.5188
2010-07-22 14:10:00,34.57,34.64,34.54,34.57,169229.04275614407,19.403,19.4423,19.3862,19.403,169229.0428
2010-07-22 14:20:00,34.57,34.72,34.51,34.69,208506.34047806085,19.403,19.4872,19.3694,19.4704,208506.3405
2010-07-22 14:30:00,34.7,34.7,34.58,34.61,193693.1881943665,19.476,19.476,19.4087,19.4255,193693.1882
2010-07-22 14:40:00,34.62,34.65,34.56,34.63,142296.0386039726,19.4311,19.4479,19.3974,19.4367,142296.0386
2010-07-22 14:50:00,34.63,34.74,34.61,34.72,225676.13062507013,19.4367,19.4985,19.4255,19.4872,225676.1306
2010-07-22 15:00:00,34.73,34.73,34.65,34.71,197845.35966782627,19.4928,19.4928,19.4479,19.4816,197845.3597
2010-07-22 15:10:00,34.7,34.9,34.68,34.9,388957.46829760965,19.476,19.5883,19.4648,19.5883,388957.4683
2010-07-22 15:20:00,34.9,35.02,34.9,34.98,472449.7811693413,19.5883,19.6556,19.5883,19.6332,472449.7812
2010-07-22 15:30:00,34.98,35.0,34.77,34.91,1069240.2648412075,19.6332,19.6444,19.5153,19.5939,1069240.2648
2010-07-22 15:40:00,34.91,35.06,34.85,34.97,986757.9396251824,19.5939,19.6781,19.5602,19.6275,986757.9396
2010-07-22 15:50:00,34.98,35.06,34.92,35.0,1313993.9400740657,19.6332,19.6781,19.5995,19.6444,1313993.9401
2010-07-23 09:30:00,34.93,34.93,34.42,34.65,295814.16227135,19.6051,19.6051,19.3188,19.4479,295814.1623
2010-07-23 09:40:00,34.65,34.93,34.62,34.83,323196.0498260577,19.4479,19.6051,19.4311,19.549,323196.0498
2010-07-23 09:50:00,34.83,34.84,34.57,34.58,244865.8960834923,19.549,19.5546,19.403,19.4087,244865.8961
2010-07-23 10:00:00,34.58,34.82,34.53,34.82,262709.0113343059,19.4087,19.5434,19.3806,19.5434,262709.0113
2010-07-23 10:10:00,34.82,34.96,34.72,34.91,222646.16765795083,19.5434,19.6219,19.4872,19.5939,222646.1677
2010-07-23 10:20:00,34.91,35.01,34.8,34.99,209740.7698350353,19.5939,19.65,19.5321,19.6388,209740.7698
2010-07-23 10:30:00,35.0,35.06,34.98,35.05,203905.2856020649,19.6444,19.6781,19.6332,19.6724,203905.2856
2010-07-23 10:40:00,35.06,35.15,35.04,35.1,169341.26360677814,19.6781,19.7286,19.6668,19.7005,169341.2636
2010-07-23 10:50:00,35.11,35.12,34.99,34.99,159241.38704971384,19.7061,19.7117,19.6388,19.6388,159241.387
2010-07-23 11:00:00,34.99,35.06,34.94,34.94,164066.88362697788,19.6388,19.6781,19.6107,19.6107,164066.8836
2010-07-23 11:10:00,34.95,34.99,34.87,34.99,154864.77387498596,19.6163,19.6388,19.5714,19.6388,154864.7739
2010-07-23 11:20:00,34.98,35.07,34.95,35.06,111210.86297834136,19.6332,19.6837,19.6163,19.6781,111210.863
2010-07-23 11:30:00,35.06,35.11,35.01,35.02,138817.19223431713,19.6781,19.7061,19.65,19.6556,138817.1922
2010-07-23 11:40:00,35.02,35.02,34.84,35.02,101559.86982381326,19.6556,19.6556,19.5546,19.6556,101559.8698
2010-07-23 11:50:00,35.03,35.13,35.01,35.09,127370.66546964426,19.6612,19.7173,19.65,19.6949,127370.6655
2010-07-23 12:00:00,35.1,35.25,35.03,35.17,268320.0538660083,19.7005,19.7847,19.6612,19.7398,268320.0539
2010-07-23 12:10:00,35.17,35.29,35.0,35.28,247222.5339468073,19.7398,19.8072,19.6444,19.8015,247222.5339
2010-07-23 12:20:00,35.29,35.35,35.15,35.26,103804.2868364942,19.8072,19.8408,19.7286,19.7903,103804.2868
2010-07-23 12:30:00,35.26,35.3,35.06,35.14,122432.94804174616,19.7903,19.8128,19.6781,19.723,122432.948
2010-07-23 12:40:00,35.14,35.14,34.97,35.03,81247.89585905061,19.723,19.723,19.6275,19.6612,81247.8959
2010-07-23 12:50:00,35.01,35.11,34.96,35.1,75749.07417798227,19.65,19.7061,19.6219,19.7005,75749.0742
2010-07-23 13:00:00,35.11,35.12,34.99,35.01,110088.6544720009,19.7061,19.7117,19.6388,19.65,110088.6545
2010-07-23 13:10:00,35.01,35.22,34.98,35.14,80574.57075524631,19.65,19.7679,19.6332,19.723,80574.5708
2010-07-23 13:20:00,35.14,35.4,35.14,35.39,113791.94254292447,19.723,19.8689,19.723,19.8633,113791.9425
2010-07-23 13:30:00,35.4,35.44,35.31,35.34,108180.90001122208,19.8689,19.8913,19.8184,19.8352,108180.9
2010-07-23 13:40:00,35.34,35.39,35.25,35.28,60487.038491751766,19.8352,19.8633,19.7847,19.8015,60487.0385
2010-07-23 13:50:00,35.28,35.39,35.28,35.38,65536.97677028392,19.8015,19.8633,19.8015,19.8577,65536.9768
2010-07-23 14:00:00,35.38,35.45,35.32,35.4,111771.9672315116,19.8577,19.897,19.824,19.8689,111771.9672
2010-07-23 14:10:00,35.39,35.41,35.31,35.31,75973.51587925036,19.8633,19.8745,19.8184,19.8184,75973.5159
2010-07-23 14:20:00,35.32,35.33,35.16,35.23,82482.32521602513,19.824,19.8296,19.7342,19.7735,82482.3252
2010-07-23 14:30:00,35.23,35.28,35.2,35.25,87532.26349455728,19.7735,19.8015,19.7566,19.7847,87532.2635
2010-07-23 14:40:00,35.24,35.32,35.22,35.28,78330.15374256537,19.7791,19.824,19.7679,19.8015,78330.1537
2010-07-23 14:50:00,35.29,35.4,35.27,35.33,103130.96173268992,19.8072,19.8689,19.7959,19.8296,103130.9617
2010-07-23 15:00:00,35.33,35.38,35.26,35.38,124677.36505442712,19.8296,19.8577,19.7903,19.8577,124677.3651
2010-07-23 15:10:00,35.38,35.39,35.19,35.29,114353.04679609471,19.8577,19.8633,19.751,19.8072,114353.0468
2010-07-23 15:20:00,35.29,35.33,35.19,35.28,141061.6092469981,19.8072,19.8296,19.751,19.8015,141061.6092
2010-07-23 15:30:00,35.28,35.35,35.14,35.15,252721.3556278757,19.8015,19.8408,19.723,19.7286,252721.3556
2010-07-23 15:40:00,35.16,35.2,34.99,35.08,474469.7564807541,19.7342,19.7566,19.6388,19.6893,474469.7565
2010-07-23 15:50:00,35.08,35.26,35.07,35.23,502300.5274379979,19.6893,19.7903,19.6837,19.7735,502300.5274
2010-07-26 09:30:00,35.2,35.27,34.98,35.07,139939.4007406576,19.7566,19.7959,19.6332,19.6837,139939.4007
2010-07-26 09:40:00,35.08,35.16,35.0,35.04,75075.74907417798,19.6893,19.7342,19.6444,19.6668,75075.7491
2010-07-26 09:50:00,35.04,35.16,34.97,35.13,140837.16754573,19.6668,19.7342,19.6275,19.7173,140837.1675
2010-07-26 10:00:00,35.14,35.37,35.14,35.34,283806.5312535069,19.723,19.8521,19.723,19.8352,283806.5313
2010-07-26 10:10:00,35.35,35.49,35.33,35.45,96061.04814274493,19.8408,19.9194,19.8296,19.897,96061.0481
2010-07-26 10:20:00,35.44,35.48,35.37,35.42,66546.96442599034,19.8913,19.9138,19.8521,19.8801,66546.9644
2010-07-26 10:30:00,35.43,35.47,35.28,35.47,105936.48299854112,19.8857,19.9082,19.8015,19.9082,105936.483
2010-07-26 10:40:00,35.47,35.47,35.28,35.43,79227.92054763775,19.9082,19.9082,19.8015,19.8857,79227.9205
2010-07-26 10:50:00,35.44,35.46,35.33,35.43,51509.37044102794,19.8913,19.9026,19.8296,19.8857,51509.3704
2010-07-26 11:00:00,35.43,35.46,35.26,35.31,190438.78352597912,19.8857,19.9026,19.7903,19.8184,190438.7835
2010-07-26 11:10:00,35.31,35.38,35.25,35.35,221860.6217035125,19.8184,19.8577,19.7847,19.8408,221860.6217
2010-07-26 11:20:00,35.37,35.4,35.25,35.39,74963.52822354394,19.8521,19.8689,19.7847,19.8633,74963.5282
2010-07-26 11:30:00,35.39,35.46,35.35,35.45,42868.36494220626,19.8633,19.9026,19.8408,19.897,42868.3649
2010-07-26 11:40:00,35.45,35.55,35.44,35.53,51621.59129166199,19.897,19.9531,19.8913,19.9419,51621.5913
2010-07-26 11:50:00,35.54,35.6,35.54,35.56,70250.25249691392,19.9475,19.9811,19.9475,19.9587,70250.2525
2010-07-26 12:00:00,35.56,35.6,35.51,35.57,105487.59959600492,19.9587,19.9811,19.9306,19.9643,105487.5996
2010-07-26 12:10:00,35.58,35.59,35.48,35.55,76646.84098305464,19.9699,19.9755,19.9138,19.9531,76646.841
2010-07-26 12:20:00,35.54,35.6,35.53,35.56,43653.91089664459,19.9475,19.9811,19.9419,19.9587,43653.9109
2010-07-26 12:30:00,35.55,35.57,35.46,35.54,72382.44865896083,19.9531,19.9643,19.9026,19.9475,72382.4487
2010-07-26 12:40:00,35.54,35.55,35.46,35.51,54314.891706879134,19.9475,19.9531,19.9026,19.9306,54314.8917
2010-07-26 12:50:00,35.52,35.54,35.41,35.54,71372.4610032544,19.9362,19.9475,19.8745,19.9475,71372.461
2010-07-26 13:00:00,35.53,35.55,35.44,35.44,42643.923240938166,19.9419,19.9531,19.8913,19.8913,42643.9232
2010-07-26 13:10:00,35.45,35.48,35.43,35.43,36583.99730669958,19.897,19.9138,19.8857,19.8857,36583.9973
2010-07-26 13:20:00,35.44,35.48,35.44,35.48,23005.2743799798,19.8913,19.9138,19.8913,19.9138,23005.2744
2010-07-26 13:30:00,35.49,35.55,35.45,35.46,31197.396476265287,19.9194,19.9531,19.897,19.9026,31197.3965
2010-07-26 13:40:00,35.47,35.55,35.46,35.5,37369.54326113792,19.9082,19.9531,19.9026,19.925,37369.5433
2010-07-26 13:50:00,35.5,35.55,35.49,35.5,33890.69689148243,19.925,19.9531,19.9194,19.925,33890.6969
2010-07-26 14:00:00,35.51,35.51,35.46,35.46,33105.1509370441,19.9306,19.9306,19.9026,19.9026,33105.1509
2010-07-26 14:10:00,35.45,35.47,35.44,35.45,12232.072719111213,19.897,19.9082,19.8913,19.897,12232.0727
2010-07-26 14:20:00,35.45,35.46,35.29,35.29,79676.80395017394,19.897,19.9026,19.8072,19.8072,79676.804
2010-07-26 14:30:00,35.29,35.29,35.15,35.16,55998.20446638985,19.8072,19.8072,19.7286,19.7342,55998.2045
2010-07-26 14:40:00,35.16,35.24,35.16,35.2,52743.79979800247,19.7342,19.7791,19.7342,19.7566,52743.7998
2010-07-26 14:50:00,35.2,35.22,35.12,35.14,73167.99461339916,19.7566,19.7679,19.7117,19.723,73167.9946
2010-07-26 15:00:00,35.15,35.25,35.14,35.23,87307.82179328919,19.7286,19.7847,19.723,19.7735,87307.8218
2010-07-26 15:10:00,35.23,35.36,35.23,35.29,110313.096173269,19.7735,19.8464,19.7735,19.8072,110313.0962
2010-07-26 15:20:00,35.29,35.43,35.28,35.36,98081.02345415778,19.8072,19.8857,19.8015,19.8464,98081.0235
2010-07-26 15:30:00,35.36,35.39,35.3,35.34,125126.2484569633,19.8464,19.8633,19.8128,19.8352,125126.2485
2010-07-26 15:40:00,35.35,35.48,35.34,35.46,292784.1993042307,19.8408,19.9138,19.8352,19.9026,292784.1993
2010-07-26 15:50:00,35.46,35.53,35.43,35.47,390416.3393558523,19.9026,19.9419,19.8857,19.9082,390416.3394
2010-07-27 09:30:00,35.92,35.95,35.57,35.88,217371.78767815052,20.1607,20.1776,19.9643,20.1383,217371.7877
2010-07-27 09:40:00,35.89,35.89,35.76,35.82,197845.35966782627,20.1439,20.1439,20.0709,20.1046,197845.3597
2010-07-27 09:50:00,35.8,35.87,35.74,35.75,110200.87532263494,20.0934,20.1327,20.0597,20.0653,110200.8753
2010-07-27 10:00:00,35.75,36.01,35.68,35.68,239142.63270115588,20.0653,20.2113,20.026,20.026,239142.6327
2010-07-27 10:10:00,35.69,35.73,35.6,35.71,124677.36505442712,20.0317,20.0541,19.9811,20.0429,124677.3651
2010-07-27 10:20:00,35.71,35.89,35.7,35.89,152059.25260913477,20.0429,20.1439,20.0373,20.1439,152059.2526
2010-07-27 10:30:00,35.89,36.03,35.86,35.89,85512.28818314442,20.1439,20.2225,20.1271,20.1439,85512.2882
2010-07-27 10:40:00,35.88,35.95,35.77,35.83,84277.8588261699,20.1383,20.1776,20.0766,20.1102,84277.8588
2010-07-27 10:50:00,35.84,35.95,35.77,35.84,150039.2772977219,20.1158,20.1776,20.0766,20.1158,150039.2773
2010-07-27 11:00:00,35.83,35.87,35.72,35.72,129615.0824823252,20.1102,20.1327,20.0485,20.0485,129615.0825
2010-07-27 11:10:00,35.73,35.77,35.59,35.6,115475.25530243518,20.0541,20.0766,19.9755,19.9811,115475.2553
2010-07-27 11:20:00,35.59,35.72,35.58,35.67,85961.17158568061,19.9755,20.0485,19.9699,20.0204,85961.1716
2010-07-27 11:30:00,35.67,35.72,35.64,35.69,77881.27034002918,20.0204,20.0485,20.0036,20.0317,77881.2703
2010-07-27 11:40:00,35.69,35.69,35.59,35.59,73280.21546403322,20.0317,20.0317,19.9755,19.9755,73280.2155
2010-07-27 11:50:00,35.59,35.64,35.53,35.57,136684.9960722702,19.9755,20.0036,19.9419,19.9643,136684.9961
2010-07-27 12:00:00,35.57,35.57,35.46,35.55,136460.55437100213,19.9643,19.9643,19.9026,19.9531,136460.5544
2010-07-27 12:10:00,35.55,35.64,35.55,35.56,181012.2320727191,19.9531,20.0036,19.9531,19.9587,181012.2321
2010-07-27 12:20:00,35.56,35.57,35.49,35.55,50836.04533722365,19.9587,19.9643,19.9194,19.9531,50836.0453
2010-07-27 12:30:00,35.55,35.56,35.5,35.56,72045.78610705868,19.9531,19.9587,19.925,19.9587,72045.7861
2010-07-27 12:40:00,35.56,35.6,35.5,35.5,52856.02064863651,19.9587,19.9811,19.925,19.925,52856.0206
2010-07-27 12:50:00,35.5,35.55,35.41,35.43,75636.85332734822,19.925,19.9531,19.8745,19.8857,75636.8533
2010-07-27 13:00:00,35.42,35.54,35.4,35.52,43990.57344854674,19.8801,19.9475,19.8689,19.9362,43990.5734
2010-07-27 13:10:00,35.53,35.54,35.48,35.51,40511.72707889126,19.9419,19.9475,19.9138,19.9306,40511.7271
2010-07-27 13:20:00,35.5,35.53,35.35,35.35,48703.84917517674,19.925,19.9419,19.8408,19.8408,48703.8492
2010-07-27 13:30:00,35.36,35.4,35.34,35.39,44327.23600044888,19.8464,19.8689,19.8352,19.8633,44327.236
2010-07-27 13:40:00,35.39,35.48,35.32,35.47,79115.6996970037,19.8633,19.9138,19.824,19.9082,79115.6997
2010-07-27 13:50:00,35.47,35.48,35.39,35.39,50836.04533722365,19.9082,19.9138,19.8633,19.8633,50836.0453
2010-07-27 14:00:00,35.39,35.48,35.39,35.47,59364.829985411285,19.8633,19.9138,19.8633,19.9082,59364.83
2010-07-27 14:10:00,35.47,35.6,35.42,35.59,69801.36909437773,19.9082,19.9811,19.8801,19.9755,69801.3691
2010-07-27 14:20:00,35.59,35.59,35.51,35.55,64302.54741330939,19.9755,19.9755,19.9306,19.9531,64302.5474
2010-07-27 14:30:00,35.55,35.6,35.52,35.54,64863.65166647963,19.9531,19.9811,19.9362,19.9475,64863.6517
2010-07-27 14:40:00,35.54,35.55,35.42,35.47,118841.88082145662,19.9475,19.9531,19.8801,19.9082,118841.8808
2010-07-27 14:50:00,35.47,35.48,35.32,35.39,123442.9356974526,19.9082,19.9138,19.824,19.8633,123442.9357
2010-07-27 15:00:00,35.39,35.43,35.33,35.39,294355.2912131073,19.8633,19.8857,19.8296,19.8633,294355.2912
2010-07-27 15:10:00,35.39,35.43,35.28,35.34,171697.90147009314,19.8633,19.8857,19.8015,19.8352,171697.9015
2010-07-27 15:20:00,35.34,35.44,35.34,35.41,295926.383121984,19.8352,19.8913,19.8352,19.8745,295926.3831
2010-07-27 15:30:00,35.41,35.42,35.31,35.32,244080.350129054,19.8745,19.8801,19.8184,19.824,244080.3501
2010-07-27 15:40:00,35.32,35.37,35.27,35.3,363034.45180114463,19.824,19.8521,19.7959,19.8128,363034.4518
2010-07-27 15:50:00,35.31,35.36,35.24,35.31,572663.0007855459,19.8184,19.8464,19.7791,19.8184,572663.0008
2010-07-28 09:30:00,35.1,35.43,35.07,35.38,104253.1702390304,19.7005,19.8857,19.6837,19.8577,104253.1702
2010-07-28 09:40:00,35.36,35.39,35.21,35.23,77320.16608685894,19.8464,19.8633,19.7622,19.7735,77320.1661
2010-07-28 09:50:00,35.23,35.32,35.14,35.29,64302.54741330939,19.7735,19.824,19.723,19.8072,64302.5474
2010-07-28 10:00:00,35.29,35.48,34.95,35.31,555717.6523398047,19.8072,19.9138,19.6163,19.8184,555717.6523
2010-07-28 10:10:00,35.31,35.34,35.21,35.24,133991.69565705306,19.8184,19.8352,19.7622,19.7791,133991.6957
2010-07-28 10:20:00,35.24,35.24,35.09,35.15,88991.13455279991,19.7791,19.7791,19.6949,19.7286,88991.1346
2010-07-28 10:30:00,35.14,35.35,35.05,35.34,263606.7781393783,19.723,19.8408,19.6724,19.8352,263606.7781
2010-07-28 10:40:00,35.33,35.53,35.33,35.42,154864.77387498596,19.8296,19.9419,19.8296,19.8801,154864.7739
2010-07-28 10:50:00,35.41,35.48,35.35,35.47,100662.10301874088,19.8745,19.9138,19.8408,19.9082,100662.103
2010-07-28 11:00:00,35.47,35.47,35.3,35.33,65873.63932218606,19.9082,19.9082,19.8128,19.8296,65873.6393
2010-07-28 11:10:00,35.33,35.55,35.31,35.39,107395.35405678376,19.8296,19.9531,19.8184,19.8633,107395.3541
2010-07-28 11:20:00,35.39,35.5,35.37,35.44,101110.98642127706,19.8633,19.925,19.8521,19.8913,101110.9864
2010-07-28 11:30:00,35.44,35.6,35.41,35.57,128380.65312535068,19.8913,19.9811,19.8745,19.9643,128380.6531
2010-07-28 11:40:00,35.57,35.57,35.42,35.42,75861.29502861631,19.9643,19.9643,19.8801,19.8801,75861.295
2010-07-28 11:50:00,35.41,35.49,35.39,35.48,80350.12905397822,19.8745,19.9194,19.8633,19.9138,80350.1291
2010-07-28 12:00:00,35.47,35.51,35.41,35.46,80237.90820334418,19.9082,19.9306,19.8745,19.9026,80237.9082
2010-07-28 12:10:00,35.46,35.69,35.46,35.69,98193.24430479182,19.9026,20.0317,19.9026,20.0317,98193.2443
2010-07-28 12:20:00,35.69,35.72,35.64,35.65,58579.28403097295,20.0317,20.0485,20.0036,20.0092,58579.284
2010-07-28 12:30:00,35.64,35.72,35.61,35.7,109415.3293681966,20.0036,20.0485,19.9868,20.0373,109415.3294
2010-07-28 12:40:00,35.69,35.77,35.69,35.71,61160.36359555605,20.0317,20.0766,20.0317,20.0429,61160.3636
2010-07-28 12:50:00,35.71,35.84,35.69,35.82,71596.9027045225,20.0429,20.1158,20.0317,20.1046,71596.9027
2010-07-28 13:00:00,35.83,35.83,35.72,35.76,82145.662664123,20.1102,20.1102,20.0485,20.0709,82145.6627
2010-07-28 13:10:00,35.77,35.79,35.66,35.66,49377.17427898103,20.0766,20.0878,20.0148,20.0148,49377.1743
2010-07-28 13:20:00,35.66,35.66,35.52,35.58,177421.16485242956,20.0148,20.0148,19.9362,19.9699,177421.1649
2010-07-28 13:30:00,35.57,35.57,35.46,35.46,94938.83963640445,19.9643,19.9643,19.9026,19.9026,94938.8396
2010-07-28 13:40:00,35.47,35.47,35.39,35.47,77656.82863876107,19.9082,19.9082,19.8633,19.9082,77656.8286
2010-07-28 13:50:00,35.47,35.5,35.44,35.46,106946.47065424756,19.9082,19.925,19.8913,19.9026,106946.4707
2010-07-28 14:00:00,35.46,35.55,35.4,35.5,105375.37874537088,19.9026,19.9531,19.8689,19.925,105375.3787
2010-07-28 14:10:00,35.49,35.52,35.33,35.34,117944.11401638424,19.9194,19.9362,19.8296,19.8352,117944.114
2010-07-28 14:20:00,35.34,35.35,35.25,35.28,155874.7615306924,19.8352,19.8408,19.7847,19.8015,155874.7615
2010-07-28 14:30:00,35.29,35.39,35.27,35.32,67332.51038042868,19.8072,19.8633,19.7959,19.824,67332.5104
2010-07-28 14:40:00,35.33,35.35,35.25,35.26,52856.02064863651,19.8296,19.8408,19.7847,19.7903,52856.0206
2010-07-28 14:50:00,35.26,35.34,35.26,35.29,125462.91100886544,19.7903,19.8352,19.7903,19.8072,125462.911
2010-07-28 15:00:00,35.29,35.31,35.16,35.17,137807.2045786107,19.8072,19.8184,19.7342,19.7398,137807.2046
2010-07-28 15:10:00,35.16,35.2,35.09,35.1,174840.08528784648,19.7342,19.7566,19.6949,19.7005,174840.0853
2010-07-28 15:20:00,35.11,35.11,35.01,35.05,348894.6246212546,19.7061,19.7061,19.65,19.6724,348894.6246
2010-07-28 15:30:00,35.06,35.15,35.03,35.06,329031.53405902814,19.6781,19.7286,19.6612,19.6781,329031.5341
2010-07-28 15:40:00,35.06,35.13,35.03,35.08,372236.56155313656,19.6781,19.7173,19.6612,19.6893,372236.5616
2010-07-28 15:50:00,35.09,35.14,35.0,35.02,639995.5111659745,19.6949,19.723,19.6444,19.6556,639995.5112
2010-07-29 09:30:00,35.47,36.23,35.47,36.13,231511.61485804064,19.9082,20.3347,19.9082,20.2786,231511.6149
2010-07-29 09:40:00,36.13,36.16,35.84,35.9,205813.04006284368,20.2786,20.2955,20.1158,20.1495,205813.0401
2010-07-29 09:50:00,35.9,35.99,35.84,35.88,106946.47065424756,20.1495,20.2,20.1158,20.1383,106946.4707
2010-07-29 10:00:00,35.89,35.91,35.65,35.67,197733.13881719223,20.1439,20.1551,20.0092,20.0204,197733.1388
2010-07-29 10:10:00,35.67,35.74,35.62,35.72,233082.70676691728,20.0204,20.0597,19.9924,20.0485,233082.7068
2010-07-29 10:20:00,35.73,35.73,35.57,35.64,185164.4035461789,20.0541,20.0541,19.9643,20.0036,185164.4035
2010-07-29 10:30:00,35.64,35.77,35.53,35.67,188306.5873639322,20.0036,20.0766,19.9419,20.0204,188306.5874
2010-07-29 10:40:00,35.67,35.84,35.64,35.83,146784.8726293345,20.0204,20.1158,20.0036,20.1102,146784.8726
2010-07-29 10:50:00,35.83,35.85,35.72,35.76,95836.60644147682,20.1102,20.1215,20.0485,20.0709,95836.6064
2010-07-29 11:00:00,35.75,35.78,35.07,35.42,737852.0929188643,20.0653,20.0822,19.6837,19.8801,737852.0929
2010-07-29 11:10:00,35.41,35.5,35.08,35.14,1187072.1580069575,19.8745,19.925,19.6893,19.723,1187072.158
2010-07-29 11:20:00,35.14,35.19,34.79,35.09,778363.8199977556,19.723,19.751,19.5265,19.6949,778363.82
2010-07-29 11:30:00,35.09,35.13,34.94,35.06,454831.1076197957,19.6949,19.7173,19.6107,19.6781,454831.1076
2010-07-29 11:40:00,35.06,35.08,34.9,35.06,301425.2048030524,19.6781,19.6893,19.5883,19.6781,301425.2048
2010-07-29 11:50:00,35.06,35.23,34.98,35.2,386937.4929861968,19.6781,19.7735,19.6332,19.7566,386937.493
2010-07-29 12:00:00,35.2,35.2,34.95,35.11,184154.41589047245,19.7566,19.7566,19.6163,19.7061,184154.4159
2010-07-29 12:10:00,35.11,35.31,35.07,35.3,162944.6751206374,19.7061,19.8184,19.6837,19.8128,162944.6751
2010-07-29 12:20:00,35.29,35.31,35.17,35.29,120974.07698350352,19.8072,19.8184,19.7398,19.8072,120974.077
2010-07-29 12:30:00,35.29,35.39,35.24,35.32,165189.09213331837,19.8072,19.8633,19.7791,19.824,165189.0921
2010-07-29 12:40:00,35.31,35.45,35.24,35.43,199753.11412860508,19.8184,19.897,19.7791,19.8857,199753.1141
2010-07-29 12:50:00,35.43,35.69,35.36,35.64,198630.9056222646,19.8857,20.0317,19.8464,20.0036,198630.9056
2010-07-29 13:00:00,35.65,35.68,35.58,35.6,106048.70384917516,20.0092,20.026,19.9699,19.9811,106048.7038
2010-07-29 13:10:00,35.6,35.8,35.57,35.78,133542.81225451687,19.9811,20.0934,19.9643,20.0822,133542.8123
2010-07-29 13:20:00,35.78,35.88,35.78,35.8,194142.0715969027,20.0822,20.1383,20.0822,20.0934,194142.0716
2010-07-29 13:30:00,35.8,35.96,35.78,35.94,165189.09213331837,20.0934,20.1832,20.0822,20.172,165189.0921
2010-07-29 13:40:00,35.94,36.22,35.92,36.11,570530.804623499,20.172,20.3291,20.1607,20.2674,570530.8046
2010-07-29 13:50:00,36.11,36.13,36.01,36.02,131635.05779373806,20.2674,20.2786,20.2113,20.2169,131635.0578
2010-07-29 14:00:00,36.03,36.05,35.8,35.81,174503.42273594433,20.2225,20.2337,20.0934,20.099,174503.4227
2010-07-29 14:10:00,35.81,36.02,35.79,36.0,194590.9549994389,20.099,20.2169,20.0878,20.2057,194590.955
2010-07-29 14:20:00,36.03,36.21,36.01,36.16,193356.5256424644,20.2225,20.3235,20.2113,20.2955,193356.5256
2010-07-29 14:30:00,36.16,36.22,36.04,36.16,313096.1732689934,20.2955,20.3291,20.2281,20.2955,313096.1733
2010-07-29 14:40:00,36.16,36.3,36.16,36.28,279429.918078779,20.2955,20.374,20.2955,20.3628,279429.9181
2010-07-29 14:50:00,36.28,36.31,36.09,36.18,257659.0730557737,20.3628,20.3796,20.2562,20.3067,257659.0731
2010-07-29 15:00:00,36.18,36.19,36.03,36.08,216025.137470542,20.3067,20.3123,20.2225,20.2506,216025.1375
2010-07-29 15:10:00,36.08,36.3,36.08,36.19,236561.5531365728,20.2506,20.374,20.2506,20.3123,236561.5531
2010-07-29 15:20:00,36.19,36.21,36.12,36.16,231062.73145550443,20.3123,20.3235,20.273,20.2955,231062.7315
2010-07-29 15:30:00,36.16,36.17,35.95,35.96,705981.3713387947,20.2955,20.3011,20.1776,20.1832,705981.3713
2010-07-29 15:40:00,35.96,35.96,35.71,35.82,1148692.6270901132,20.1832,20.1832,20.0429,20.1046,1148692.6271
2010-07-29 15:50:00,35.82,35.9,35.74,35.82,853888.4524744697,20.1046,20.1495,20.0597,20.1046,853888.4525
2010-07-30 09:30:00,36.76,36.86,36.09,36.39,945572.8874424868,20.6322,20.6883,20.2562,20.4245,945572.8874
2010-07-30 09:40:00,36.38,37.14,36.36,37.07,856357.3111884188,20.4189,20.8455,20.4077,20.8062,856357.3112
2010-07-30 09:50:00,37.09,37.23,36.89,37.0,258893.50241274823,20.8174,20.896,20.7052,20.7669,258893.5024
2010-07-30 10:00:00,37.01,37.27,36.95,37.11,353383.4586466165,20.7725,20.9185,20.7389,20.8287,353383.4586
2010-07-30 10:10:00,37.1,37.29,36.91,36.94,342610.25698574795,20.823,20.9297,20.7164,20.7332,342610.257
2010-07-30 10:20:00,36.93,37.0,36.71,36.89,360116.7096846594,20.7276,20.7669,20.6042,20.7052,360116.7097
2010-07-30 10:30:00,36.88,37.03,36.86,37.0,379867.5793962518,20.6996,20.7838,20.6883,20.7669,379867.5794
2010-07-30 10:40:00,36.99,37.17,36.88,36.94,240601.50375939847,20.7613,20.8623,20.6996,20.7332,240601.5038
2010-07-30 10:50:00,36.95,37.04,36.83,37.03,169116.82190551003,20.7389,20.7894,20.6715,20.7838,169116.8219
2010-07-30 11:00:00,37.03,37.11,36.96,37.1,179553.36101447648,20.7838,20.8287,20.7445,20.823,179553.361
2010-07-30 11:10:00,37.11,37.21,37.06,37.17,256873.5271013354,20.8287,20.8848,20.8006,20.8623,256873.5271
2010-07-30 11:20:00,37.16,37.23,37.1,37.21,373919.87431264727,20.8567,20.896,20.823,20.8848,373919.8743
2010-07-30 11:30:00,37.21,37.28,37.16,37.19,150600.38155089214,20.8848,20.9241,20.8567,20.8736,150600.3816
2010-07-30 11:40:00,37.19,37.25,37.18,37.22,173830.09763214004,20.8736,20.9072,20.8679,20.8904,173830.0976
2010-07-30 11:50:00,37.22,37.31,37.16,37.29,320839.4119627427,20.8904,20.9409,20.8567,20.9297,320839.412
2010-07-30 12:00:00,37.29,37.41,37.24,37.38,208843.0030299629,20.9297,20.997,20.9016,20.9802,208843.003
2010-07-30 12:10:00,37.37,37.37,37.26,37.33,180675.56952081696,20.9746,20.9746,20.9128,20.9521,180675.5695
2010-07-30 12:20:00,37.33,37.37,37.26,37.29,108293.12086185612,20.9521,20.9746,20.9128,20.9297,108293.1209
2010-07-30 12:30:00,37.28,37.35,37.22,37.35,138480.52968241498,20.9241,20.9634,20.8904,20.9634,138480.5297
2010-07-30 12:40:00,37.34,37.41,37.33,37.38,103804.2868364942,20.9578,20.997,20.9521,20.9802,103804.2868
2010-07-30 12:50:00,37.38,37.41,37.37,37.38,92694.42262372348,20.9802,20.997,20.9746,20.9802,92694.4226
2010-07-30 13:00:00,37.39,37.46,37.39,37.42,216586.24172371224,20.9858,21.0251,20.9858,21.0027,216586.2417
2010-07-30 13:10:00,37.42,37.43,37.32,37.37,166086.85893839074,21.0027,21.0083,20.9465,20.9746,166086.8589
2010-07-30 13:20:00,37.37,37.39,37.21,37.3,120525.19358096732,20.9746,20.9858,20.8848,20.9353,120525.1936
2010-07-30 13:30:00,37.29,37.29,37.13,37.13,113006.39658848614,20.9297,20.9297,20.8399,20.8399,113006.3966
2010-07-30 13:40:00,37.13,37.22,37.13,37.16,165413.53383458644,20.8399,20.8904,20.8399,20.8567,165413.5338
2010-07-30 13:50:00,37.17,37.19,37.0,37.0,187633.262260128,20.8623,20.8736,20.7669,20.7669,187633.2623
2010-07-30 14:00:00,36.99,37.11,36.94,37.11,327684.88385141955,20.7613,20.8287,20.7332,20.8287,327684.8839
2010-07-30 14:10:00,37.11,37.22,37.08,37.22,302435.19245875883,20.8287,20.8904,20.8118,20.8904,302435.1925
2010-07-30 14:20:00,37.21,37.37,37.19,37.34,191448.7711816856,20.8848,20.9746,20.8736,20.9578,191448.7712
2010-07-30 14:30:00,37.34,37.36,37.27,37.31,170912.3555156548,20.9578,20.969,20.9185,20.9409,170912.3555
2010-07-30 14:40:00,37.3,37.42,37.27,37.41,191560.9920323196,20.9353,21.0027,20.9185,20.997,191560.992
2010-07-30 14:50:00,37.4,37.47,37.32,37.35,321288.29536527884,20.9914,21.0307,20.9465,20.9634,321288.2954
2010-07-30 15:00:00,37.35,37.48,37.27,37.48,283582.0895522388,20.9634,21.0363,20.9185,21.0363,283582.0896
2010-07-30 15:10:00,37.47,37.55,37.44,37.49,372012.1198518685,21.0307,21.0756,21.0139,21.0419,372012.1199
2010-07-30 15:20:00,37.49,37.64,37.49,37.56,466838.73863763886,21.0419,21.1261,21.0419,21.0812,466838.7386
2010-07-30 15:30:00,37.56,37.59,37.42,37.48,423745.9319941645,21.0812,21.0981,21.0027,21.0363,423745.932
2010-07-30 15:40:00,37.48,37.68,37.48,37.58,598586.017282011,21.0363,21.1486,21.0363,21.0925,598586.0173
2010-07-30 15:50:00,37.58,37.65,37.43,37.47,1031982.9424307036,21.0925,21.1317,21.0083,21.0307,1031982.9424
2010-08-02 09:30:00,37.18,37.87,37.18,37.28,642127.7073280215,20.8679,21.2552,20.8679,20.9241,642127.7073
2010-08-02 09:40:00,37.27,37.55,37.2,37.51,429581.416227135,20.9185,21.0756,20.8792,21.0532,429581.4162
2010-08-02 09:50:00,37.5,37.95,37.5,37.94,457861.070586915,21.0476,21.3001,21.0476,21.2945,457861.0706
2010-08-02 10:00:00,37.93,38.05,37.79,38.02,611603.6359555605,21.2889,21.3563,21.2103,21.3394,611603.636
2010-08-02 10:10:00,38.03,38.17,37.97,38.16,474694.1981820222,21.345,21.4236,21.3113,21.418,474694.1982
2010-08-02 10:20:00,38.16,38.2,38.04,38.15,236000.4488834025,21.418,21.4404,21.3506,21.4124,236000.4489
2010-08-02 10:30:00,38.14,38.15,37.99,38.03,303108.5175625631,21.4068,21.4124,21.3226,21.345,303108.5176
2010-08-02 10:40:00,38.04,38.08,37.93,37.96,196723.1511614858,21.3506,21.3731,21.2889,21.3057,196723.1512
2010-08-02 10:50:00,37.96,38.09,37.96,38.05,171585.68061945908,21.3057,21.3787,21.3057,21.3563,171585.6806
2010-08-02 11:00:00,38.05,38.12,38.03,38.1,158343.62024464144,21.3563,21.3955,21.345,21.3843,158343.6202
2010-08-02 11:10:00,38.1,38.11,38.0,38.09,238918.19099988777,21.3843,21.3899,21.3282,21.3787,238918.191
2010-08-02 11:20:00,38.09,38.34,38.06,38.29,281001.0099876557,21.3787,21.519,21.3619,21.491,281001.01
2010-08-02 11:30:00,38.29,38.4,38.27,38.33,153854.78621927954,21.491,21.5527,21.4797,21.5134,153854.7862
2010-08-02 11:40:00,38.33,38.34,38.24,38.29,190775.4460778813,21.5134,21.519,21.4629,21.491,190775.4461
2010-08-02 11:50:00,38.29,38.42,38.27,38.37,276624.39681292785,21.491,21.5639,21.4797,21.5359,276624.3968
2010-08-02 12:00:00,38.38,38.39,38.27,38.34,180900.01122208504,21.5415,21.5471,21.4797,21.519,180900.0112
2010-08-02 12:10:00,38.34,38.41,38.33,38.39,248008.07990124563,21.519,21.5583,21.5134,21.5471,248008.0799
2010-08-02 12:20:00,38.39,38.39,38.11,38.11,239367.07440242395,21.5471,21.5471,21.3899,21.3899,239367.0744
2010-08-02 12:30:00,38.11,38.25,38.09,38.24,258669.06071148012,21.3899,21.4685,21.3787,21.4629,258669.0607
2010-08-02 12:40:00,38.23,38.28,38.2,38.21,253506.901582314,21.4573,21.4853,21.4404,21.4461,253506.9016
2010-08-02 12:50:00,38.21,38.28,38.18,38.24,424531.4779486028,21.4461,21.4853,21.4292,21.4629,424531.4779
2010-08-02 13:00:00,38.23,38.25,38.17,38.22,176635.61889799123,21.4573,21.4685,21.4236,21.4517,176635.6189
2010-08-02 13:10:00,38.22,38.23,38.17,38.18,164291.325328246,21.4517,21.4573,21.4236,21.4292,164291.3253
2010-08-02 13:20:00,38.19,38.19,38.12,38.14,347435.753563012,21.4348,21.4348,21.3955,21.4068,347435.7536
2010-08-02 13:30:00,38.14,38.15,38.06,38.11,307709.5724385591,21.4068,21.4124,21.3619,21.3899,307709.5724
2010-08-02 13:40:00,38.12,38.17,38.09,38.09,146560.43092806643,21.3955,21.4236,21.3787,21.3787,146560.4309
2010-08-02 13:50:00,38.09,38.15,38.07,38.13,159353.60790034788,21.3787,21.4124,21.3675,21.4012,159353.6079
2010-08-02 14:00:00,38.12,38.12,38.05,38.05,190102.12097407697,21.3955,21.3955,21.3563,21.3563,190102.121
2010-08-02 14:10:00,38.05,38.07,38.0,38.0,374256.5368645494,21.3563,21.3675,21.3282,21.3282,374256.5369
2010-08-02 14:20:00,38.0,38.0,37.86,37.86,296038.6039726181,21.3282,21.3282,21.2496,21.2496,296038.604
2010-08-02 14:30:00,37.86,37.88,37.68,37.69,851082.9312086186,21.2496,21.2608,21.1486,21.1542,851082.9312
2010-08-02 14:40:00,37.7,37.9,37.68,37.84,563460.891033554,21.1598,21.2721,21.1486,21.2384,563460.891
2010-08-02 14:50:00,37.84,37.85,37.64,37.66,446863.4272247784,21.2384,21.244,21.1261,21.1374,446863.4272
2010-08-02 15:00:00,37.66,37.94,37.65,37.9,557625.4068005835,21.1374,21.2945,21.1317,21.2721,557625.4068
2010-08-02 15:10:00,37.9,38.14,37.86,38.13,591516.1036920659,21.2721,21.4068,21.2496,21.4012,591516.1037
2010-08-02 15:20:00,38.13,38.15,38.05,38.06,530467.960947144,21.4012,21.4124,21.3563,21.3619,530467.9609
2010-08-02 15:30:00,38.07,38.14,38.06,38.07,518123.6673773987,21.3675,21.4068,21.3619,21.3675,518123.6674
2010-08-02 15:40:00,38.06,38.14,38.05,38.05,657501.9638648861,21.3619,21.4068,21.3563,21.3563,657501.9639
2010-08-02 15:50:00,38.05,38.1,37.93,38.07,1784648.1876332622,21.3563,21.3843,21.2889,21.3675,1784648.1876
2010-08-03 09:30:00,37.64,37.99,37.64,37.98,8566154.19144877,21.1261,21.3226,21.1261,21.317,8566154.1914
2010-08-03 09:40:00,37.98,38.03,37.75,37.87,3296375.26652452,21.317,21.345,21.1879,21.2552,3296375.2665
2010-08-03 09:50:00,37.86,37.91,37.57,37.68,3769835.035349568,21.2496,21.2777,21.0868,21.1486,3769835.0353
2010-08-03 10:00:00,37.67,37.78,37.6,37.78,2463359.8922679834,21.143,21.2047,21.1037,21.2047,2463359.8923
2010-08-03 10:10:00,37.78,37.87,37.76,37.84,1515654.8086634497,21.2047,21.2552,21.1935,21.2384,1515654.8087
2010-08-03 10:20:00,37.85,37.87,37.84,37.85,1483335.2036808438,21.244,21.2552,21.2384,21.244,1483335.2037
2010-08-03 10:30:00,37.85,37.94,37.85,37.92,2117158.568061946,21.244,21.2945,21.244,21.2833,2117158.5681
2010-08-03 10:40:00,37.93,38.09,37.93,38.01,2088542.251150264,21.2889,21.3787,21.2889,21.3338,2088542.2512
2010-08-03 10:50:00,38.01,38.03,37.9,38.01,1484681.8538884523,21.3338,21.345,21.2721,21.3338,1484681.8539
2010-08-03 11:00:00,38.01,38.02,37.93,37.95,744809.7856581752,21.3338,21.3394,21.2889,21.3001,744809.7857
2010-08-03 11:10:00,37.95,38.08,37.94,37.99,817865.5594209403,21.3001,21.3731,21.2945,21.3226,817865.5594
2010-08-03 11:20:00,38.0,38.04,37.97,37.99,476040.8483896308,21.3282,21.3506,21.3113,21.3226,476040.8484
2010-08-03 11:30:00,38.0,38.09,38.0,38.07,543261.1379194254,21.3282,21.3787,21.3282,21.3675,543261.1379
2010-08-03 11:40:00,38.07,38.09,38.06,38.08,505442.7112557513,21.3675,21.3787,21.3619,21.3731,505442.7113
2010-08-03 11:50:00,38.08,38.09,37.99,38.08,673100.6621030187,21.3731,21.3787,21.3226,21.3731,673100.6621
2010-08-03 12:00:00,38.07,38.14,38.01,38.13,627538.9967455952,21.3675,21.4068,21.3338,21.4012,627538.9967
2010-08-03 12:10:00,38.14,38.17,38.02,38.05,511165.9746380877,21.4068,21.4236,21.3394,21.3563,511165.9746
2010-08-03 12:20:00,38.04,38.11,37.96,37.98,472562.0020199753,21.3506,21.3899,21.3057,21.317,472562.002
2010-08-03 12:30:00,37.98,38.07,37.98,38.01,276175.51341039164,21.317,21.3675,21.317,21.3338,276175.5134
2010-08-03 12:40:00,38.01,38.04,37.95,37.96,316911.682190551,21.3338,21.3506,21.3001,21.3057,316911.6822
2010-08-03 12:50:00,37.96,38.05,37.95,38.0,330714.84681853885,21.3057,21.3563,21.3001,21.3282,330714.8468
2010-08-03 13:00:00,37.99,37.99,37.87,37.87,619122.4329480417,21.3226,21.3226,21.2552,21.2552,619122.4329
2010-08-03 13:10:00,37.87,37.96,37.87,37.95,287846.4818763326,21.2552,21.3057,21.2552,21.3001,287846.4819
2010-08-03 13:20:00,37.96,38.05,37.95,37.96,298956.3460891033,21.3057,21.3563,21.3001,21.3057,298956.3461
2010-08-03 13:30:00,37.96,38.04,37.93,38.02,304342.9469195376,21.3057,21.3506,21.2889,21.3394,304342.9469
2010-08-03 13:40:00,38.02,38.04,37.98,38.0,459207.7207945236,21.3394,21.3506,21.317,21.3282,459207.7208
2010-08-03 13:50:00,38.01,38.01,37.74,37.87,926944.2262372348,21.3338,21.3338,21.1823,21.2552,926944.2262
2010-08-03 14:00:00,37.87,37.91,37.85,37.91,463920.9965211536,21.2552,21.2777,21.244,21.2777,463920.9965
2010-08-03 14:10:00,37.91,37.94,37.85,37.86,618785.7703961396,21.2777,21.2945,21.244,21.2496,618785.7704
2010-08-03 14:20:00,37.86,37.88,37.82,37.87,612613.623611267,21.2496,21.2608,21.2272,21.2552,612613.6236
2010-08-03 14:30:00,37.87,37.87,37.8,37.82,599483.7840870833,21.2552,21.2552,21.2159,21.2272,599483.7841
2010-08-03 14:40:00,37.82,37.82,37.68,37.73,731792.1669846257,21.2272,21.2272,21.1486,21.1766,731792.167
2010-08-03 14:50:00,37.73,37.78,37.71,37.74,756368.5332734822,21.1766,21.2047,21.1654,21.1823,756368.5333
2010-08-03 15:00:00,37.74,37.74,37.5,37.6,1926944.226237235,21.1823,21.1823,21.0476,21.1037,1926944.2262
2010-08-03 15:10:00,37.6,37.68,37.6,37.65,1059364.8299854111,21.1037,21.1486,21.1037,21.1317,1059364.83
2010-08-03 15:20:00,37.65,37.67,37.35,37.57,3320951.6328133764,21.1317,21.143,20.9634,21.0868,3320951.6328
2010-08-03 15:30:00,37.57,37.59,37.47,37.47,1258893.5024127483,21.0868,21.0981,21.0307,21.0307,1258893.5024
2010-08-03 15:40:00,37.48,37.51,37.29,37.33,3272921.1087420043,21.0363,21.0532,20.9297,20.9521,3272921.1087
2010-08-03 15:50:00,37.33,37.35,36.97,36.97,7177196.723151161,20.9521,20.9634,20.7501,20.7501,7177196.7232
2010-08-04 09:30:00,37.41,37.42,37.04,37.11,1923240.9381663112,20.997,21.0027,20.7894,20.8287,1923240.9382
2010-08-04 09:40:00,37.11,37.34,37.04,37.3,831444.2823476602,20.8287,20.9578,20.7894,20.9353,831444.2823
2010-08-04 09:50:00,37.3,37.37,37.22,37.26,748513.0737290988,20.9353,20.9746,20.8904,20.9128,748513.0737
2010-08-04 10:00:00,37.27,37.41,37.2,37.27,947817.3044551676,20.9185,20.997,20.8792,20.9185,947817.3045
2010-08-04 10:10:00,37.27,37.27,36.84,36.86,1036247.3347547974,20.9185,20.9185,20.6771,20.6883,1036247.3348
2010-08-04 10:20:00,36.86,37.05,36.78,36.97,539894.512400404,20.6883,20.795,20.6434,20.7501,539894.5124
2010-08-04 10:30:00,36.97,36.99,36.73,36.78,579620.6935248569,20.7501,20.7613,20.6154,20.6434,579620.6935
2010-08-04 10:40:00,36.76,36.77,36.52,36.64,1205700.8192122097,20.6322,20.6378,20.4975,20.5649,1205700.8192
2010-08-04 10:50:00,36.64,36.74,36.58,36.72,769835.0353495679,20.5649,20.621,20.5312,20.6098,769835.0353
2010-08-04 11:00:00,36.72,36.92,36.7,36.84,976770.283918752,20.6098,20.722,20.5985,20.6771,976770.2839
2010-08-04 11:10:00,36.85,37.0,36.84,36.96,945572.8874424868,20.6827,20.7669,20.6771,20.7445,945572.8874
2010-08-04 11:20:00,36.95,37.04,36.91,36.94,510268.20783301536,20.7389,20.7894,20.7164,20.7332,510268.2078
2010-08-04 11:30:00,36.95,37.03,36.94,36.99,554819.8855347324,20.7389,20.7838,20.7332,20.7613,554819.8855
2010-08-04 11:40:00,36.99,37.01,36.95,36.98,386039.72618112445,20.7613,20.7725,20.7389,20.7557,386039.7262
2010-08-04 11:50:00,36.98,37.1,36.97,37.03,457524.4080350129,20.7557,20.823,20.7501,20.7838,457524.408
2010-08-04 12:00:00,37.03,37.06,36.99,37.01,300190.77544607787,20.7838,20.8006,20.7613,20.7725,300190.7754
2010-08-04 12:10:00,37.01,37.03,36.92,36.95,216922.9042756144,20.7725,20.7838,20.722,20.7389,216922.9043
2010-08-04 12:20:00,36.95,37.02,36.94,36.94,172259.00572326337,20.7389,20.7781,20.7332,20.7332,172259.0057
2010-08-04 12:30:00,36.94,36.98,36.85,36.86,456963.3037818426,20.7332,20.7557,20.6827,20.6883,456963.3038
2010-08-04 12:40:00,36.86,36.86,36.62,36.62,492312.8717315677,20.6883,20.6883,20.5536,20.5536,492312.8717
2010-08-04 12:50:00,36.62,36.69,36.54,36.62,475255.30243519245,20.5536,20.5929,20.5087,20.5536,475255.3024
2010-08-04 13:00:00,36.63,36.73,36.63,36.69,333295.926383122,20.5592,20.6154,20.5592,20.5929,333295.9264
2010-08-04 13:10:00,36.68,36.82,36.65,36.8,422399.281786556,20.5873,20.6659,20.5705,20.6547,422399.2818
2010-08-04 13:20:00,36.8,36.86,36.76,36.85,302884.075861295,20.6547,20.6883,20.6322,20.6827,302884.0759
2010-08-04 13:30:00,36.84,36.99,36.81,36.97,493996.1844910784,20.6771,20.7613,20.6603,20.7501,493996.1845
2010-08-04 13:40:00,36.98,36.98,36.86,36.87,330602.6259679048,20.7557,20.7557,20.6883,20.694,330602.626
2010-08-04 13:50:00,36.87,36.91,36.78,36.8,144989.33901918976,20.694,20.7164,20.6434,20.6547,144989.339
2010-08-04 14:00:00,36.8,36.97,36.78,36.88,255302.4351924588,20.6547,20.7501,20.6434,20.6996,255302.4352
2010-08-04 14:10:00,36.89,36.96,36.89,36.95,233082.70676691728,20.7052,20.7445,20.7052,20.7389,233082.7068
2010-08-04 14:20:00,36.95,36.95,36.86,36.95,187633.262260128,20.7389,20.7389,20.6883,20.7389,187633.2623
2010-08-04 14:30:00,36.95,36.99,36.93,36.95,183481.0907866681,20.7389,20.7613,20.7276,20.7389,183481.0908
2010-08-04 14:40:00,36.95,37.03,36.95,37.02,217035.1251262485,20.7389,20.7838,20.7389,20.7781,217035.1251
2010-08-04 14:50:00,37.02,37.04,37.0,37.03,233194.9276175513,20.7781,20.7894,20.7669,20.7838,233194.9276
2010-08-04 15:00:00,37.03,37.08,36.99,37.07,414992.7056447088,20.7838,20.8118,20.7613,20.8062,414992.7056
2010-08-04 15:10:00,37.07,37.18,37.05,37.17,480193.01986309054,20.8062,20.8679,20.795,20.8623,480193.0199
2010-08-04 15:20:00,37.16,37.29,37.15,37.28,507687.1282684322,20.8567,20.9297,20.8511,20.9241,507687.1283
2010-08-04 15:30:00,37.27,37.34,37.19,37.26,809336.7747727528,20.9185,20.9578,20.8736,20.9128,809336.7748
2010-08-04 15:40:00,37.26,37.27,37.22,37.24,1063517.001458871,20.9128,20.9185,20.8904,20.9016,1063517.0015
2010-08-04 15:50:00,37.24,37.25,37.11,37.16,955336.101447649,20.9016,20.9072,20.8287,20.8567,955336.1014
2010-08-05 09:30:00,37.01,37.07,36.64,36.85,366513.2981708001,20.7725,20.8062,20.5649,20.6827,366513.2982
2010-08-05 09:40:00,36.86,37.1,36.85,37.09,299854.11289417575,20.6883,20.823,20.6827,20.8174,299854.1129
2010-08-05 09:50:00,37.08,37.26,37.08,37.12,362136.68499607226,20.8118,20.9128,20.8118,20.8343,362136.685
2010-08-05 10:00:00,37.12,37.25,37.05,37.2,495342.834698687,20.8343,20.9072,20.795,20.8792,495342.8347
2010-08-05 10:10:00,37.19,37.21,37.08,37.11,219952.8672427337,20.8736,20.8848,20.8118,20.8287,219952.8672
2010-08-05 10:20:00,37.11,37.41,37.1,37.36,248344.74245314777,20.8287,20.997,20.823,20.969,248344.7425
2010-08-05 10:30:00,37.35,37.38,37.26,37.34,224890.5846706318,20.9634,20.9802,20.9128,20.9578,224890.5847
2010-08-05 10:40:00,37.35,37.37,37.27,37.37,208843.0030299629,20.9634,20.9746,20.9185,20.9746,208843.003
2010-08-05 10:50:00,37.36,37.37,37.14,37.19,325216.0251374705,20.969,20.9746,20.8455,20.8736,325216.0251
2010-08-05 11:00:00,37.19,37.26,37.14,37.17,159914.7121535181,20.8736,20.9128,20.8455,20.8623,159914.7122
2010-08-05 11:10:00,37.17,37.23,37.14,37.18,114689.70934799685,20.8623,20.896,20.8455,20.8679,114689.7093
2010-08-05 11:20:00,37.19,37.22,37.14,37.21,140612.7258444619,20.8736,20.8904,20.8455,20.8848,140612.7258
2010-08-05 11:30:00,37.21,37.21,37.13,37.21,134216.13735832117,20.8848,20.8848,20.8399,20.8848,134216.1374
2010-08-05 11:40:00,37.21,37.35,37.2,37.35,440915.7221411738,20.8848,20.9634,20.8792,20.9634,440915.7221
2010-08-05 11:50:00,37.34,37.4,37.28,37.29,305240.71372461,20.9578,20.9914,20.9241,20.9297,305240.7137
2010-08-05 12:00:00,37.29,37.32,37.2,37.21,105712.04129727304,20.9297,20.9465,20.8792,20.8848,105712.0413
2010-08-05 12:10:00,37.2,37.33,37.19,37.27,136572.77522163617,20.8792,20.9521,20.8736,20.9185,136572.7752
2010-08-05 12:20:00,37.27,37.3,37.22,37.26,185388.84524744697,20.9185,20.9353,20.8904,20.9128,185388.8452
2010-08-05 12:30:00,37.26,37.35,37.24,37.34,246773.6505442711,20.9128,20.9634,20.9016,20.9578,246773.6505
2010-08-05 12:40:00,37.34,37.39,37.32,37.36,162608.01256873526,20.9578,20.9858,20.9465,20.969,162608.0126
2010-08-05 12:50:00,37.36,37.38,37.28,37.3,111659.74638087756,20.969,20.9802,20.9241,20.9353,111659.7464
2010-08-05 13:00:00,37.29,37.34,37.23,37.26,66210.3018740882,20.9297,20.9578,20.896,20.9128,66210.3019
2010-08-05 13:10:00,37.26,37.35,37.21,37.34,89552.23880597015,20.9128,20.9634,20.8848,20.9578,89552.2388
2010-08-05 13:20:00,37.35,37.37,37.33,37.34,73280.21546403322,20.9634,20.9746,20.9521,20.9578,73280.2155
2010-08-05 13:30:00,37.34,37.34,37.25,37.25,172034.5640219953,20.9578,20.9578,20.9072,20.9072,172034.564
2010-08-05 13:40:00,37.25,37.33,37.24,37.29,202895.2979463584,20.9072,20.9521,20.9016,20.9297,202895.2979
2010-08-05 13:50:00,37.29,37.29,37.24,37.26,192795.4213892941,20.9297,20.9297,20.9016,20.9128,192795.4214
2010-08-05 14:00:00,37.26,37.28,37.22,37.28,156099.20323196048,20.9128,20.9241,20.8904,20.9241,156099.2032
2010-08-05 14:10:00,37.27,37.31,37.24,37.31,204354.16900460105,20.9185,20.9409,20.9016,20.9409,204354.169
2010-08-05 14:20:00,37.31,37.32,37.26,37.29,207496.3528223544,20.9409,20.9465,20.9128,20.9297,207496.3528
2010-08-05 14:30:00,37.29,37.33,37.26,37.27,262596.7904836719,20.9297,20.9521,20.9128,20.9185,262596.7905
2010-08-05 14:40:00,37.27,37.3,37.23,37.26,111771.9672315116,20.9185,20.9353,20.896,20.9128,111771.9672
2010-08-05 14:50:00,37.25,37.27,37.22,37.24,155201.4364268881,20.9072,20.9185,20.8904,20.9016,155201.4364
2010-08-05 15:00:00,37.24,37.34,37.24,37.32,220401.75064526987,20.9016,20.9578,20.9016,20.9465,220401.7506
2010-08-05 15:10:00,37.31,37.34,37.27,37.31,171473.45976882504,20.9409,20.9578,20.9185,20.9409,171473.4598
2010-08-05 15:20:00,37.31,37.35,37.27,37.31,222085.0634047806,20.9409,20.9634,20.9185,20.9409,222085.0634
2010-08-05 15:30:00,37.31,37.32,37.27,37.28,594994.9500617214,20.9409,20.9465,20.9185,20.9241,594994.9501
2010-08-05 15:40:00,37.28,37.35,37.27,37.27,533722.3656155313,20.9241,20.9634,20.9185,20.9185,533722.3656
2010-08-05 15:50:00,37.27,37.3,37.21,37.29,804286.8364942205,20.9185,20.9353,20.8848,20.9297,804286.8365
2010-08-06 09:30:00,36.92,37.21,36.72,36.95,294243.0703624733,20.722,20.8848,20.6098,20.7389,294243.0704
2010-08-06 09:40:00,36.97,37.11,36.96,36.97,326562.6753450791,20.7501,20.8287,20.7445,20.7501,326562.6753
2010-08-06 09:50:00,36.96,37.04,36.74,37.04,409381.6631130064,20.7445,20.7894,20.621,20.7894,409381.6631
2010-08-06 10:00:00,37.04,37.06,36.87,36.93,477724.1611491415,20.7894,20.8006,20.694,20.7276,477724.1611
2010-08-06 10:10:00,36.93,37.05,36.87,37.0,268768.93726854445,20.7276,20.795,20.694,20.7669,268768.9373
2010-08-06 10:20:00,36.99,36.99,36.89,36.91,156996.97003703288,20.7613,20.7613,20.7052,20.7164,156996.97
2010-08-06 10:30:00,36.91,36.91,36.85,36.87,357984.51352261245,20.7164,20.7164,20.6827,20.694,357984.5135
2010-08-06 10:40:00,36.87,36.87,36.53,36.54,634608.9103355403,20.694,20.694,20.5031,20.5087,634608.9103
2010-08-06 10:50:00,36.54,36.6,36.37,36.46,347099.0910111098,20.5087,20.5424,20.4133,20.4638,347099.091
2010-08-06 11:00:00,36.45,36.53,36.32,36.49,379755.3585456178,20.4582,20.5031,20.3853,20.4807,379755.3585
2010-08-06 11:10:00,36.49,36.62,36.49,36.49,178767.81506003815,20.4807,20.5536,20.4807,20.4807,178767.8151
2010-08-06 11:20:00,36.49,36.51,36.35,36.4,257322.4105038716,20.4807,20.4919,20.4021,20.4302,257322.4105
2010-08-06 11:30:00,36.4,36.45,36.29,36.44,130625.07013803165,20.4302,20.4582,20.3684,20.4526,130625.0701
2010-08-06 11:40:00,36.44,36.5,36.38,36.45,126136.23611266972,20.4526,20.4863,20.4189,20.4582,126136.2361
2010-08-06 11:50:00,36.45,36.5,36.42,36.48,190663.22522724725,20.4582,20.4863,20.4414,20.4751,190663.2252
2010-08-06 12:00:00,36.48,36.53,36.41,36.52,153181.46111547525,20.4751,20.5031,20.4358,20.4975,153181.4611
2010-08-06 12:10:00,36.53,36.54,36.44,36.54,174054.53933340815,20.5031,20.5087,20.4526,20.5087,174054.5393
2010-08-06 12:20:00,36.54,36.58,36.44,36.51,242397.03736954325,20.5087,20.5312,20.4526,20.4919,242397.0374
2010-08-06 12:30:00,36.5,36.56,36.49,36.56,115811.91785433731,20.4863,20.52,20.4807,20.52,115811.9179
2010-08-06 12:40:00,36.55,36.56,36.48,36.5,120749.63528223544,20.5143,20.52,20.4751,20.4863,120749.6353
2010-08-06 12:50:00,36.5,36.56,36.45,36.45,175962.29379418696,20.4863,20.52,20.4582,20.4582,175962.2938
2010-08-06 13:00:00,36.46,36.48,36.38,36.38,169453.48445741218,20.4638,20.4751,20.4189,20.4189,169453.4845
2010-08-06 13:10:00,36.39,36.44,36.32,36.36,119402.98507462686,20.4245,20.4526,20.3853,20.4077,119402.9851
2010-08-06 13:20:00,36.36,36.49,36.36,36.41,142408.25945460665,20.4077,20.4807,20.4077,20.4358,142408.2595
2010-08-06 13:30:00,36.41,36.42,36.29,36.33,176523.3980473572,20.4358,20.4414,20.3684,20.3909,176523.398
2010-08-06 13:40:00,36.31,36.48,36.31,36.48,226910.55998204465,20.3796,20.4751,20.3796,20.4751,226910.56
2010-08-06 13:50:00,36.47,36.52,36.45,36.48,115138.59275053303,20.4694,20.4975,20.4582,20.4751,115138.5928
2010-08-06 14:00:00,36.49,36.5,36.37,36.48,117944.11401638424,20.4807,20.4863,20.4133,20.4751,117944.114
2010-08-06 14:10:00,36.48,36.51,36.42,36.46,100549.88216810682,20.4751,20.4919,20.4414,20.4638,100549.8822
2010-08-06 14:20:00,36.46,36.53,36.45,36.51,109976.43362136684,20.4638,20.5031,20.4582,20.4919,109976.4336
2010-08-06 14:30:00,36.5,36.51,36.44,36.45,193580.96734373245,20.4863,20.4919,20.4526,20.4582,193580.9673
2010-08-06 14:40:00,36.45,36.55,36.44,36.53,317921.6698462574,20.4582,20.5143,20.4526,20.5031,317921.6698
2010-08-06 14:50:00,36.53,36.7,36.52,36.59,434182.47110313096,20.5031,20.5985,20.4975,20.5368,434182.4711
2010-08-06 15:00:00,36.59,36.65,36.48,36.56,455392.211872966,20.5368,20.5705,20.4751,20.52,455392.2119
2010-08-06 15:10:00,36.57,36.6,36.46,36.54,388284.1431938054,20.5256,20.5424,20.4638,20.5087,388284.1432
2010-08-06 15:20:00,36.53,36.74,36.53,36.67,382897.5423633711,20.5031,20.621,20.5031,20.5817,382897.5424
2010-08-06 15:30:00,36.68,36.76,36.64,36.76,274941.0840534171,20.5873,20.6322,20.5649,20.6322,274941.0841
2010-08-06 15:40:00,36.76,36.88,36.71,36.87,412299.4052294916,20.6322,20.6996,20.6042,20.694,412299.4052
2010-08-06 15:50:00,36.87,36.91,36.78,36.9,711480.1930198631,20.694,20.7164,20.6434,20.7108,711480.193
2010-08-09 09:30:00,37.27,37.41,37.22,37.35,428459.2077207945,20.9185,20.997,20.8904,20.9634,428459.2077
2010-08-09 09:40:00,37.35,37.36,37.07,37.18,303894.06351700146,20.9634,20.969,20.8062,20.8679,303894.0635
2010-08-09 09:50:00,37.19,37.19,37.03,37.12,158455.8410952755,20.8736,20.8736,20.7838,20.8343,158455.8411
2010-08-09 10:00:00,37.12,37.22,37.11,37.21,129502.86163169116,20.8343,20.8904,20.8287,20.8848,129502.8616
2010-08-09 10:10:00,37.22,37.27,37.19,37.24,101335.42812254516,20.8904,20.9185,20.8736,20.9016,101335.4281
2010-08-09 10:20:00,37.25,37.25,37.1,37.12,139153.85478621928,20.9072,20.9072,20.823,20.8343,139153.8548
2010-08-09 10:30:00,37.12,37.2,37.09,37.14,169565.70530804622,20.8343,20.8792,20.8174,20.8455,169565.7053
2010-08-09 10:40:00,37.13,37.23,37.13,37.23,77095.72438559085,20.8399,20.896,20.8399,20.896,77095.7244
2010-08-09 10:50:00,37.23,37.37,37.22,37.34,132981.70800134665,20.896,20.9746,20.8904,20.9578,132981.708
2010-08-09 11:00:00,37.34,37.51,37.31,37.5,274604.42150151497,20.9578,21.0532,20.9409,21.0476,274604.4215
2010-08-09 11:10:00,37.5,37.65,37.49,37.53,361126.69734036585,21.0476,21.1317,21.0419,21.0644,361126.6973
2010-08-09 11:20:00,37.52,37.59,37.47,37.47,168555.7176523398,21.0588,21.0981,21.0307,21.0307,168555.7177
2010-08-09 11:30:00,37.48,37.53,37.44,37.52,195488.72180451127,21.0363,21.0644,21.0139,21.0588,195488.7218
2010-08-09 11:40:00,37.52,37.52,37.43,37.44,196835.37201211983,21.0588,21.0588,21.0083,21.0139,196835.372
2010-08-09 11:50:00,37.44,37.47,37.42,37.44,115026.371899899,21.0139,21.0307,21.0027,21.0139,115026.3719
2010-08-09 12:00:00,37.44,37.47,37.42,37.45,99315.4528111323,21.0139,21.0307,21.0027,21.0195,99315.4528
2010-08-09 12:10:00,37.44,37.52,37.44,37.44,98978.79025923015,21.0139,21.0588,21.0139,21.0139,98978.7903
2010-08-09 12:20:00,37.44,37.46,37.39,37.45,112445.2923353159,21.0139,21.0251,20.9858,21.0195,112445.2923
2010-08-09 12:30:00,37.45,37.52,37.4,37.52,133879.47480641902,21.0195,21.0588,20.9914,21.0588,133879.4748
2010-08-09 12:40:00,37.52,37.52,37.41,37.44,301200.7631017843,21.0588,21.0588,20.997,21.0139,301200.7631
2010-08-09 12:50:00,37.44,37.54,37.44,37.52,214790.7081135675,21.0139,21.07,21.0139,21.0588,214790.7081
2010-08-09 13:00:00,37.52,37.58,37.51,37.57,180900.01122208504,21.0588,21.0925,21.0532,21.0868,180900.0112
2010-08-09 13:10:00,37.56,37.62,37.55,37.61,81472.3375603187,21.0812,21.1149,21.0756,21.1093,81472.3376
2010-08-09 13:20:00,37.61,37.62,37.56,37.59,308158.45584109524,21.1093,21.1149,21.0812,21.0981,308158.4558
2010-08-09 13:30:00,37.58,37.6,37.56,37.6,182246.66142969363,21.0925,21.1037,21.0812,21.1037,182246.6614
2010-08-09 13:40:00,37.6,37.6,37.54,37.58,113904.16339355853,21.1037,21.1037,21.07,21.0925,113904.1634
2010-08-09 13:50:00,37.59,37.65,37.58,37.62,181909.99887779148,21.0981,21.1317,21.0925,21.1149,181909.9989
2010-08-09 14:00:00,37.62,37.71,37.6,37.69,197957.5805184603,21.1149,21.1654,21.1037,21.1542,197957.5805
2010-08-09 14:10:00,37.69,37.7,37.64,37.66,229042.7561440916,21.1542,21.1598,21.1261,21.1374,229042.7561
2010-08-09 14:20:00,37.66,37.67,37.63,37.64,120749.63528223544,21.1374,21.143,21.1205,21.1261,120749.6353
2010-08-09 14:30:00,37.64,37.68,37.59,37.64,294916.3954662776,21.1261,21.1486,21.0981,21.1261,294916.3955
2010-08-09 14:40:00,37.64,37.72,37.63,37.71,152957.01941420714,21.1261,21.171,21.1205,21.1654,152957.0194
2010-08-09 14:50:00,37.7,37.74,37.69,37.74,103130.96173268992,21.1598,21.1823,21.1542,21.1823,103130.9617
2010-08-09 15:00:00,37.74,37.74,37.6,37.63,152844.7985635731,21.1823,21.1823,21.1037,21.1205,152844.7986
2010-08-09 15:10:00,37.62,37.63,37.55,37.57,177870.04825496578,21.1149,21.1205,21.0756,21.0868,177870.0483
2010-08-09 15:20:00,37.57,37.66,37.57,37.66,147570.41858377284,21.0868,21.1374,21.0868,21.1374,147570.4186
2010-08-09 15:30:00,37.66,37.69,37.63,37.67,304342.9469195376,21.1374,21.1542,21.1205,21.143,304342.9469
2010-08-09 15:40:00,37.67,37.75,37.66,37.69,423409.2694422624,21.143,21.1879,21.1374,21.1542,423409.2694
2010-08-09 15:50:00,37.69,37.73,37.63,37.68,661205.2519358096,21.1542,21.1766,21.1205,21.1486,661205.2519
2010-08-10 09:30:00,37.42,37.62,37.35,37.52,294804.1746156436,21.0027,21.1149,20.9634,21.0588,294804.1746
2010-08-10 09:40:00,37.5,37.52,37.19,37.2,330827.0676691729,21.0476,21.0588,20.8736,20.8792,330827.0677
2010-08-10 09:50:00,37.21,37.28,37.02,37.27,341712.4901806755,20.8848,20.9241,20.7781,20.9185,341712.4902
2010-08-10 10:00:00,37.27,37.37,37.2,37.33,248793.625855684,20.9185,20.9746,20.8792,20.9521,248793.6259
2010-08-10 10:10:00,37.32,37.46,37.29,37.46,166199.07978902478,20.9465,21.0251,20.9297,21.0251,166199.0798
2010-08-10 10:20:00,37.47,37.48,37.39,37.41,85400.06733251037,21.0307,21.0363,20.9858,20.997,85400.0673
2010-08-10 10:30:00,37.4,37.45,37.34,37.45,157445.85343956907,20.9914,21.0195,20.9578,21.0195,157445.8534
2010-08-10 10:40:00,37.44,37.53,37.44,37.48,173044.5516777017,21.0139,21.0644,21.0139,21.0363,173044.5517
2010-08-10 10:50:00,37.48,37.56,37.45,37.53,271237.79598249355,21.0363,21.0812,21.0195,21.0644,271237.796
2010-08-10 11:00:00,37.52,37.56,37.52,37.54,266973.4036583997,21.0588,21.0812,21.0588,21.07,266973.4037
2010-08-10 11:10:00,37.55,37.64,37.53,37.55,331837.05532487936,21.0756,21.1261,21.0644,21.0756,331837.0553
2010-08-10 11:20:00,37.55,37.56,37.44,37.44,103804.2868364942,21.0756,21.0812,21.0139,21.0139,103804.2868
2010-08-10 11:30:00,37.44,37.56,37.44,37.54,140949.38839636403,21.0139,21.0812,21.0139,21.07,140949.3884
2010-08-10 11:40:00,37.54,37.65,37.52,37.63,146448.2100774324,21.07,21.1317,21.0588,21.1205,146448.2101
2010-08-10 11:50:00,37.62,37.69,37.62,37.64,78779.03714510155,21.1149,21.1542,21.1149,21.1261,78779.0371
2010-08-10 12:00:00,37.64,37.64,37.52,37.55,155986.98238132644,21.1261,21.1261,21.0588,21.0756,155986.9824
2010-08-10 12:10:00,37.55,37.6,37.55,37.59,98642.12770732802,21.0756,21.1037,21.0756,21.0981,98642.1277
2010-08-10 12:20:00,37.58,37.67,37.58,37.66,147009.31433060262,21.0925,21.143,21.0925,21.1374,147009.3143
2010-08-10 12:30:00,37.66,37.66,37.59,37.66,128492.87397598474,21.1374,21.1374,21.0981,21.1374,128492.874
2010-08-10 12:40:00,37.65,37.68,37.62,37.66,104702.0536415666,21.1317,21.1486,21.1149,21.1374,104702.0536
2010-08-10 12:50:00,37.65,37.69,37.63,37.68,158680.2827965436,21.1317,21.1542,21.1205,21.1486,158680.2828
2010-08-10 13:00:00,37.68,37.71,37.68,37.71,147233.75603187073,21.1486,21.1654,21.1486,21.1654,147233.756
2010-08-10 13:10:00,37.71,37.77,37.7,37.76,282459.8810458983,21.1654,21.1991,21.1598,21.1935,282459.881
2010-08-10 13:20:00,37.76,37.77,37.62,37.62,206486.365166648,21.1935,21.1991,21.1149,21.1149,206486.3652
2010-08-10 13:30:00,37.62,37.65,37.59,37.65,140163.8424419257,21.1149,21.1317,21.0981,21.1317,140163.8424
2010-08-10 13:40:00,37.65,37.69,37.64,37.67,184603.29929300863,21.1317,21.1542,21.1261,21.143,184603.2993
2010-08-10 13:50:00,37.66,37.68,37.62,37.64,138031.6462798788,21.1374,21.1486,21.1149,21.1261,138031.6463
2010-08-10 14:00:00,37.63,37.7,37.63,37.65,300751.8796992481,21.1205,21.1598,21.1205,21.1317,300751.8797
2010-08-10 14:10:00,37.65,38.03,37.62,37.78,746605.31926832,21.1317,21.345,21.1149,21.2047,746605.3193
2010-08-10 14:20:00,37.79,37.9,37.68,37.81,665245.2025586354,21.2103,21.2721,21.1486,21.2215,665245.2026
2010-08-10 14:30:00,37.82,37.99,37.76,37.91,982493.5473010883,21.2272,21.3226,21.1935,21.2777,982493.5473
2010-08-10 14:40:00,37.91,38.08,37.87,38.0,478285.26540231175,21.2777,21.3731,21.2552,21.3282,478285.2654
2010-08-10 14:50:00,38.0,38.01,37.76,37.78,429469.19537650095,21.3282,21.3338,21.1935,21.2047,429469.1954
2010-08-10 15:00:00,37.78,37.88,37.73,37.87,467512.0637414432,21.2047,21.2608,21.1766,21.2552,467512.0637
2010-08-10 15:10:00,37.88,37.88,37.61,37.64,523959.1516103692,21.2608,21.2608,21.1093,21.1261,523959.1516
2010-08-10 15:20:00,37.64,37.76,37.6,37.76,418247.11031309614,21.1261,21.1935,21.1037,21.1935,418247.1103
2010-08-10 15:30:00,37.76,37.87,37.69,37.82,285714.2857142857,21.1935,21.2552,21.1542,21.2272,285714.2857
2010-08-10 15:40:00,37.82,37.92,37.81,37.84,566939.7374032094,21.2272,21.2833,21.2215,21.2384,566939.7374
2010-08-10 15:50:00,37.83,37.85,37.73,37.79,845023.00527438,21.2328,21.244,21.1766,21.2103,845023.0053
2010-08-11 09:30:00,37.04,37.16,36.82,37.03,903041.1850521826,20.7894,20.8567,20.6659,20.7838,903041.1851
2010-08-11 09:40:00,37.03,37.04,36.82,36.98,529121.3107395354,20.7838,20.7894,20.6659,20.7557,529121.3107
2010-08-11 09:50:00,36.99,37.03,36.89,36.97,554595.4438334642,20.7613,20.7838,20.7052,20.7501,554595.4438
2010-08-11 10:00:00,36.97,37.02,36.91,36.93,314555.044327236,20.7501,20.7781,20.7164,20.7276,314555.0443
2010-08-11 10:10:00,36.92,37.0,36.85,36.87,349119.0663225227,20.722,20.7669,20.6827,20.694,349119.0663
2010-08-11 10:20:00,36.86,37.03,36.86,36.99,330714.84681853885,20.6883,20.7838,20.6883,20.7613,330714.8468
2010-08-11 10:30:00,36.98,36.99,36.87,36.98,208169.67792615868,20.7557,20.7613,20.694,20.7557,208169.6779
2010-08-11 10:40:00,36.97,36.98,36.86,36.86,212882.95365278868,20.7501,20.7557,20.6883,20.6883,212882.9537
2010-08-11 10:50:00,36.86,36.98,36.8,36.88,312422.8481651891,20.6883,20.7557,20.6547,20.6996,312422.8482
2010-08-11 11:00:00,36.88,36.88,36.77,36.79,214341.8247110313,20.6996,20.6996,20.6378,20.6491,214341.8247
2010-08-11 11:10:00,36.79,36.8,36.54,36.56,282459.8810458983,20.6491,20.6547,20.5087,20.52,282459.881
2010-08-11 11:20:00,36.57,36.59,36.46,36.52,323981.595780496,20.5256,20.5368,20.4638,20.4975,323981.5958
2010-08-11 11:30:00,36.52,36.62,36.51,36.54,283918.75210414093,20.4975,20.5536,20.4919,20.5087,283918.7521
2010-08-11 11:40:00,36.54,36.54,36.41,36.54,241050.38716193463,20.5087,20.5087,20.4358,20.5087,241050.3872
2010-08-11 11:50:00,36.54,36.58,36.5,36.55,118954.10167209066,20.5087,20.5312,20.4863,20.5143,118954.1017
2010-08-11 12:00:00,36.55,36.57,36.48,36.54,171136.7972169229,20.5143,20.5256,20.4751,20.5087,171136.7972
2010-08-11 12:10:00,36.54,36.55,36.48,36.5,117831.8931657502,20.5087,20.5143,20.4751,20.4863,117831.8932
2010-08-11 12:20:00,36.49,36.54,36.45,36.54,160475.81640668836,20.4807,20.5087,20.4582,20.5087,160475.8164
2010-08-11 12:30:00,36.54,36.56,36.53,36.54,146897.09347996858,20.5087,20.52,20.5031,20.5087,146897.0935
2010-08-11 12:40:00,36.54,36.54,36.43,36.44,126024.01526203568,20.5087,20.5087,20.447,20.4526,126024.0153
2010-08-11 12:50:00,36.43,36.45,36.35,36.41,271462.23768376163,20.447,20.4582,20.4021,20.4358,271462.2377
2010-08-11 13:00:00,36.4,36.54,36.39,36.53,274043.3172483447,20.4302,20.5087,20.4245,20.5031,274043.3172
2010-08-11 13:10:00,36.53,36.58,36.52,36.55,113118.61743912018,20.5031,20.5312,20.4975,20.5143,113118.6174
2010-08-11 13:20:00,36.55,36.55,36.52,36.55,181236.6737739872,20.5143,20.5143,20.4975,20.5143,181236.6738
2010-08-11 13:30:00,36.54,36.57,36.45,36.46,170014.5887105824,20.5087,20.5256,20.4582,20.4638,170014.5887
2010-08-11 13:40:00,36.46,36.54,36.45,36.51,134889.46246212546,20.4638,20.5087,20.4582,20.4919,134889.4625
2010-08-11 13:50:00,36.5,36.52,36.43,36.44,90562.22646167658,20.4863,20.4975,20.447,20.4526,90562.2265
2010-08-11 14:00:00,36.44,36.46,36.4,36.43,200875.3226349456,20.4526,20.4638,20.4302,20.447,200875.3226
2010-08-11 14:10:00,36.43,36.51,36.38,36.47,95163.28133767254,20.447,20.4919,20.4189,20.4694,95163.2813
2010-08-11 14:20:00,36.46,36.52,36.45,36.47,103467.62428459208,20.4638,20.4975,20.4582,20.4694,103467.6243
2010-08-11 14:30:00,36.47,36.48,36.38,36.4,149590.39389518573,20.4694,20.4751,20.4189,20.4302,149590.3939
2010-08-11 14:40:00,36.39,36.4,36.24,36.29,219952.8672427337,20.4245,20.4302,20.3404,20.3684,219952.8672
2010-08-11 14:50:00,36.29,36.3,36.21,36.26,227920.5476377511,20.3684,20.374,20.3235,20.3516,227920.5476
2010-08-11 15:00:00,36.26,36.29,36.22,36.26,237571.5407922792,20.3516,20.3684,20.3291,20.3516,237571.5408
2010-08-11 15:10:00,36.26,36.31,36.25,36.25,386376.3887330266,20.3516,20.3796,20.346,20.346,386376.3887
2010-08-11 15:20:00,36.26,36.32,36.21,36.27,309280.66434743576,20.3516,20.3853,20.3235,20.3572,309280.6643
2010-08-11 15:30:00,36.27,36.39,36.26,36.34,378633.1500392773,20.3572,20.4245,20.3516,20.3965,378633.15
2010-08-11 15:40:00,36.34,36.36,36.21,36.25,753450.791156997,20.3965,20.4077,20.3235,20.346,753450.7912
2010-08-11 15:50:00,36.25,36.28,36.21,36.23,1024913.0288407586,20.346,20.3628,20.3235,20.3347,1024913.0288
2010-08-12 09:30:00,35.49,35.84,35.43,35.65,545505.5549321064,19.9194,20.1158,19.8857,20.0092,545505.5549
2010-08-12 09:40:00,35.65,35.83,35.61,35.64,426888.1158119178,20.0092,20.1102,19.9868,20.0036,426888.1158
2010-08-12 09:50:00,35.64,35.64,35.55,35.56,568398.6084614521,20.0036,20.0036,19.9531,19.9587,568398.6085
2010-08-12 10:00:00,35.56,35.64,35.48,35.57,366401.0773201661,19.9587,20.0036,19.9138,19.9643,366401.0773
2010-08-12 10:10:00,35.58,35.64,35.53,35.61,488721.80451127817,19.9699,20.0036,19.9419,19.9868,488721.8045
2010-08-12 10:20:00,35.61,35.63,35.47,35.48,277297.7219167321,19.9868,19.998,19.9082,19.9138,277297.7219
2010-08-12 10:30:00,35.47,35.59,35.4,35.52,414094.9388396364,19.9082,19.9755,19.8689,19.9362,414094.9388
2010-08-12 10:40:00,35.52,35.68,35.5,35.61,243070.3624733476,19.9362,20.026,19.925,19.9868,243070.3625
2010-08-12 10:50:00,35.62,35.68,35.59,35.61,256985.74795196948,19.9924,20.026,19.9755,19.9868,256985.748
2010-08-12 11:00:00,35.61,35.65,35.57,35.58,329817.0800134665,19.9868,20.0092,19.9643,19.9699,329817.08
2010-08-12 11:10:00,35.58,35.64,35.55,35.64,244641.4543822242,19.9699,20.0036,19.9531,20.0036,244641.4544
2010-08-12 11:20:00,35.64,35.75,35.62,35.72,378520.9291886432,20.0036,20.0653,19.9924,20.0485,378520.9292
2010-08-12 11:30:00,35.72,35.75,35.64,35.66,162383.57086746718,20.0485,20.0653,20.0036,20.0148,162383.5709
2010-08-12 11:40:00,35.66,35.68,35.64,35.64,194703.17585007293,20.0148,20.026,20.0036,20.0036,194703.1759
2010-08-12 11:50:00,35.65,35.77,35.64,35.75,123891.81909998876,20.0092,20.0766,20.0036,20.0653,123891.8191
2010-08-12 12:00:00,35.74,35.75,35.69,35.74,97183.2566490854,20.0597,20.0653,20.0317,20.0597,97183.2566
2010-08-12 12:10:00,35.75,35.8,35.69,35.76,58691.504881607,20.0653,20.0934,20.0317,20.0709,58691.5049
2010-08-12 12:20:00,35.77,35.78,35.68,35.69,66434.7435753563,20.0766,20.0822,20.026,20.0317,66434.7436
2010-08-12 12:30:00,35.71,35.77,35.7,35.73,66434.7435753563,20.0429,20.0766,20.0373,20.0541,66434.7436
2010-08-12 12:40:00,35.74,35.74,35.66,35.73,66210.3018740882,20.0597,20.0597,20.0148,20.0541,66210.3019
2010-08-12 12:50:00,35.73,35.74,35.69,35.73,93479.96857816182,20.0541,20.0597,20.0317,20.0541,93479.9686
2010-08-12 13:00:00,35.72,35.74,35.69,35.69,113455.27999102233,20.0485,20.0597,20.0317,20.0317,113455.28
2010-08-12 13:10:00,35.68,35.73,35.67,35.72,45561.66535742341,20.026,20.0541,20.0204,20.0485,45561.6654
2010-08-12 13:20:00,35.73,35.73,35.64,35.66,157894.73684210525,20.0541,20.0541,20.0036,20.0148,157894.7368
2010-08-12 13:30:00,35.66,35.72,35.64,35.67,100325.44046683871,20.0148,20.0485,20.0036,20.0204,100325.4405
2010-08-12 13:40:00,35.67,35.69,35.61,35.62,148580.40623947929,20.0204,20.0317,19.9868,19.9924,148580.4062
2010-08-12 13:50:00,35.62,35.65,35.51,35.52,128717.31567725285,19.9924,20.0092,19.9306,19.9362,128717.3157
2010-08-12 14:00:00,35.52,35.52,35.42,35.45,214454.0455616653,19.9362,19.9362,19.8801,19.897,214454.0456
2010-08-12 14:10:00,35.46,35.55,35.45,35.52,90674.44731231064,19.9026,19.9531,19.897,19.9362,90674.4473
2010-08-12 14:20:00,35.52,35.53,35.45,35.51,87195.60094265515,19.9362,19.9419,19.897,19.9306,87195.6009
2010-08-12 14:30:00,35.5,35.54,35.39,35.44,87307.82179328919,19.925,19.9475,19.8633,19.8913,87307.8218
2010-08-12 14:40:00,35.44,35.47,35.39,35.44,114016.38424419257,19.8913,19.9082,19.8633,19.8913,114016.3842
2010-08-12 14:50:00,35.43,35.54,35.42,35.47,215576.25406800583,19.8857,19.9475,19.8801,19.9082,215576.2541
2010-08-12 15:00:00,35.47,35.64,35.47,35.64,264055.66154191445,19.9082,20.0036,19.9082,20.0036,264055.6615
2010-08-12 15:10:00,35.64,35.68,35.53,35.54,285826.5065649197,20.0036,20.026,19.9419,19.9475,285826.5066
2010-08-12 15:20:00,35.55,35.64,35.54,35.59,182134.4405790596,19.9531,20.0036,19.9475,19.9755,182134.4406
2010-08-12 15:30:00,35.59,35.67,35.57,35.61,403770.620581304,19.9755,20.0204,19.9643,19.9868,403770.6206
2010-08-12 15:40:00,35.61,35.61,35.41,35.52,517899.2256761306,19.9868,19.9868,19.8745,19.9362,517899.2257
2010-08-12 15:50:00,35.52,35.62,35.48,35.53,894849.0629558972,19.9362,19.9924,19.9138,19.9419,894849.063
2010-08-13 09:30:00,36.12,36.13,35.9,35.92,598361.5755807429,20.273,20.2786,20.1495,20.1607,598361.5756
2010-08-13 09:40:00,35.92,36.01,35.8,35.85,279093.2555268769,20.1607,20.2113,20.0934,20.1215,279093.2555
2010-08-13 09:50:00,35.85,36.06,35.73,36.01,316799.4613399169,20.1215,20.2393,20.0541,20.2113,316799.4613
2010-08-13 10:00:00,36.0,36.1,35.93,36.04,246100.3254404668,20.2057,20.2618,20.1664,20.2281,246100.3254
2010-08-13 10:10:00,36.03,36.05,35.86,35.92,236561.5531365728,20.2225,20.2337,20.1271,20.1607,236561.5531
2010-08-13 10:20:00,35.91,35.92,35.64,35.77,192458.758837392,20.1551,20.1607,20.0036,20.0766,192458.7588
2010-08-13 10:30:00,35.76,35.8,35.62,35.68,266300.0785545954,20.0709,20.0934,19.9924,20.026,266300.0786
2010-08-13 10:40:00,35.68,35.69,35.55,35.64,293345.30355740094,20.026,20.0317,19.9531,20.0036,293345.3036
2010-08-13 10:50:00,35.64,35.67,35.47,35.56,213219.61620469083,20.0036,20.0204,19.9082,19.9587,213219.6162
2010-08-13 11:00:00,35.56,35.65,35.55,35.59,126697.34036583996,19.9587,20.0092,19.9531,19.9755,126697.3404
2010-08-13 11:10:00,35.59,35.61,35.51,35.55,86297.83413758276,19.9755,19.9868,19.9306,19.9531,86297.8341
2010-08-13 11:20:00,35.54,35.65,35.49,35.61,142296.0386039726,19.9475,20.0092,19.9194,19.9868,142296.0386
2010-08-13 11:30:00,35.6,35.61,35.48,35.51,136460.55437100213,19.9811,19.9868,19.9138,19.9306,136460.5544
2010-08-13 11:40:00,35.51,35.6,35.51,35.55,88542.25115026372,19.9306,19.9811,19.9306,19.9531,88542.2512
2010-08-13 11:50:00,35.55,35.59,35.47,35.59,96173.26899337897,19.9531,19.9755,19.9082,19.9755,96173.269
2010-08-13 12:00:00,35.61,35.61,35.51,35.51,104253.1702390304,19.9868,19.9868,19.9306,19.9306,104253.1702
2010-08-13 12:10:00,35.52,35.54,35.47,35.51,226686.1182807765,19.9362,19.9475,19.9082,19.9306,226686.1183
2010-08-13 12:20:00,35.52,35.56,35.5,35.55,150488.1607002581,19.9362,19.9587,19.925,19.9531,150488.1607
2010-08-13 12:30:00,35.55,35.55,35.44,35.47,172146.78487262933,19.9531,19.9531,19.8913,19.9082,172146.7849
2010-08-13 12:40:00,35.47,35.53,35.47,35.53,114801.9301986309,19.9082,19.9419,19.9082,19.9419,114801.9302
2010-08-13 12:50:00,35.53,35.56,35.53,35.55,167209.06744473122,19.9419,19.9587,19.9419,19.9531,167209.0674
2010-08-13 13:00:00,35.55,35.57,35.52,35.54,197733.13881719223,19.9531,19.9643,19.9362,19.9475,197733.1388
2010-08-13 13:10:00,35.55,35.57,35.53,35.54,134216.13735832117,19.9531,19.9643,19.9419,19.9475,134216.1374
2010-08-13 13:20:00,35.55,35.58,35.48,35.57,116934.1263606778,19.9531,19.9699,19.9138,19.9643,116934.1264
2010-08-13 13:30:00,35.57,35.68,35.55,35.68,100100.99876557064,19.9643,20.026,19.9531,20.026,100100.9988
2010-08-13 13:40:00,35.69,35.72,35.59,35.59,131186.17439120187,20.0317,20.0485,19.9755,19.9755,131186.1744
2010-08-13 13:50:00,35.6,35.62,35.52,35.52,119066.32252272472,19.9811,19.9924,19.9362,19.9362,119066.3225
2010-08-13 14:00:00,35.52,35.61,35.51,35.59,85287.84648187633,19.9362,19.9868,19.9306,19.9755,85287.8465
2010-08-13 14:10:00,35.59,35.62,35.51,35.51,105150.9370441028,19.9755,19.9924,19.9306,19.9306,105150.937
2010-08-13 14:20:00,35.51,35.53,35.43,35.53,133991.69565705306,19.9306,19.9419,19.8857,19.9419,133991.6957
2010-08-13 14:30:00,35.52,35.57,35.46,35.47,108517.56256312424,19.9362,19.9643,19.9026,19.9082,108517.5626
2010-08-13 14:40:00,35.48,35.51,35.44,35.45,98642.12770732802,19.9138,19.9306,19.8913,19.897,98642.1277
2010-08-13 14:50:00,35.45,35.46,35.38,35.41,136909.43777353832,19.897,19.9026,19.8577,19.8745,136909.4378
2010-08-13 15:00:00,35.42,35.53,35.41,35.52,149702.61474581977,19.8801,19.9419,19.8745,19.9362,149702.6147
2010-08-13 15:10:00,35.52,35.54,35.47,35.49,78217.93289193131,19.9362,19.9475,19.9082,19.9194,78217.9329
2010-08-13 15:20:00,35.49,35.54,35.47,35.47,218157.3336325889,19.9194,19.9475,19.9082,19.9082,218157.3336
2010-08-13 15:30:00,35.46,35.5,35.4,35.47,286612.05251935805,19.9026,19.925,19.8689,19.9082,286612.0525
2010-08-13 15:40:00,35.47,35.47,35.26,35.29,551677.701716979,19.9082,19.9082,19.7903,19.8072,551677.7017
2010-08-13 15:50:00,35.3,35.34,35.22,35.26,930310.8517562564,19.8128,19.8352,19.7679,19.7903,930310.8518
2010-08-16 09:30:00,35.05,35.12,34.81,34.84,307148.46818538883,19.6724,19.7117,19.5377,19.5546,307148.4682
2010-08-16 09:40:00,34.84,34.88,34.64,34.65,435753.5630120076,19.5546,19.577,19.4423,19.4479,435753.563
2010-08-16 09:50:00,34.65,34.66,34.45,34.52,424531.4779486028,19.4479,19.4536,19.3357,19.375,424531.4779
2010-08-16 10:00:00,34.52,34.75,34.48,34.74,547413.3093928852,19.375,19.5041,19.3525,19.4985,547413.3094
2010-08-16 10:10:00,34.74,34.8,34.62,34.72,287397.5984737964,19.4985,19.5321,19.4311,19.4872,287397.5985
2010-08-16 10:20:00,34.72,34.8,34.57,34.68,240489.28290876443,19.4872,19.5321,19.403,19.4648,240489.2829
2010-08-16 10:30:00,34.68,34.74,34.68,34.72,205364.15666030743,19.4648,19.4985,19.4648,19.4872,205364.1567
2010-08-16 10:40:00,34.71,34.72,34.57,34.61,301761.86735495453,19.4816,19.4872,19.403,19.4255,301761.8674
2010-08-16 10:50:00,34.6,34.61,33.75,34.47,994501.1783189316,19.4199,19.4255,18.9428,19.3469,994501.1783
2010-08-16 11:00:00,34.47,34.55,34.4,34.49,332285.9387274155,19.3469,19.3918,19.3076,19.3581,332285.9387
2010-08-16 11:10:00,34.5,34.61,34.5,34.57,215239.59151610368,19.3637,19.4255,19.3637,19.403,215239.5915
2010-08-16 11:20:00,34.57,34.66,34.51,34.59,202334.1936931882,19.403,19.4536,19.3694,19.4143,202334.1937
2010-08-16 11:30:00,34.58,34.75,34.57,34.74,158680.2827965436,19.4087,19.5041,19.403,19.4985,158680.2828
2010-08-16 11:40:00,34.74,34.74,34.66,34.66,140388.2841431938,19.4985,19.4985,19.4536,19.4536,140388.2841
2010-08-16 11:50:00,34.66,34.7,34.63,34.66,201660.8685893839,19.4536,19.476,19.4367,19.4536,201660.8686
2010-08-16 12:00:00,34.67,34.76,34.66,34.74,128941.75737852092,19.4592,19.5097,19.4536,19.4985,128941.7574
2010-08-16 12:10:00,34.74,34.75,34.65,34.67,136348.3335203681,19.4985,19.5041,19.4479,19.4592,136348.3335
2010-08-16 12:20:00,34.68,34.74,34.65,34.74,173268.9933789698,19.4648,19.4985,19.4479,19.4985,173268.9934
2010-08-16 12:30:00,34.74,34.75,34.67,34.71,99764.33621366847,19.4985,19.5041,19.4592,19.4816,99764.3362
2010-08-16 12:40:00,34.71,34.71,34.64,34.65,64190.32656267534,19.4816,19.4816,19.4423,19.4479,64190.3266
2010-08-16 12:50:00,34.65,34.66,34.57,34.59,282235.4393446302,19.4479,19.4536,19.403,19.4143,282235.4393
2010-08-16 13:00:00,34.59,34.71,34.59,34.71,92918.86432499158,19.4143,19.4816,19.4143,19.4816,92918.8643
2010-08-16 13:10:00,34.71,34.72,34.67,34.68,186735.4954550556,19.4816,19.4872,19.4592,19.4648,186735.4955
2010-08-16 13:20:00,34.68,34.69,34.61,34.61,112557.51318594994,19.4648,19.4704,19.4255,19.4255,112557.5132
2010-08-16 13:30:00,34.6,34.67,34.6,34.65,79115.6996970037,19.4199,19.4592,19.4199,19.4479,79115.6997
2010-08-16 13:40:00,34.65,34.68,34.61,34.65,67893.61463359892,19.4479,19.4648,19.4255,19.4479,67893.6146
2010-08-16 13:50:00,34.65,34.65,34.56,34.6,124004.0399506228,19.4479,19.4479,19.3974,19.4199,124004.04
2010-08-16 14:00:00,34.59,34.63,34.44,34.44,182583.32398159572,19.4143,19.4367,19.3301,19.3301,182583.324
2010-08-16 14:10:00,34.44,34.46,34.39,34.44,109078.66681629446,19.3301,19.3413,19.302,19.3301,109078.6668
2010-08-16 14:20:00,34.43,34.49,34.42,34.43,102682.07833015372,19.3245,19.3581,19.3188,19.3245,102682.0783
2010-08-16 14:30:00,34.43,34.48,34.37,34.41,121759.62293794188,19.3245,19.3525,19.2908,19.3132,121759.6229
2010-08-16 14:40:00,34.41,34.41,34.33,34.36,152059.25260913477,19.3132,19.3132,19.2683,19.2852,152059.2526
2010-08-16 14:50:00,34.36,34.37,34.24,34.27,393782.96487487375,19.2852,19.2908,19.2178,19.2347,393782.9649
2010-08-16 15:00:00,34.27,34.35,34.25,34.31,216474.0208730782,19.2347,19.2796,19.2234,19.2571,216474.0209
2010-08-16 15:10:00,34.32,34.32,34.22,34.29,290764.22399281786,19.2627,19.2627,19.2066,19.2459,290764.224
2010-08-16 15:20:00,34.29,34.35,34.24,34.31,383009.7632140052,19.2459,19.2796,19.2178,19.2571,383009.7632
2010-08-16 15:30:00,34.31,34.49,34.28,34.48,790483.6718662326,19.2571,19.3581,19.2403,19.3525,790483.6719
2010-08-16 15:40:00,34.49,34.58,34.48,34.53,658063.0681180563,19.3581,19.4087,19.3525,19.3806,658063.0681
2010-08-16 15:50:00,34.53,34.62,34.51,34.59,725507.7993491191,19.3806,19.4311,19.3694,19.4143,725507.7993
2010-08-17 09:30:00,35.1,35.37,35.05,35.37,266861.18280776567,19.7005,19.8521,19.6724,19.8521,266861.1828
2010-08-17 09:40:00,35.36,35.36,35.12,35.2,353495.6794972506,19.8464,19.8464,19.7117,19.7566,353495.6795
2010-08-17 09:50:00,35.2,35.38,35.19,35.38,362248.9058467063,19.7566,19.8577,19.751,19.8577,362248.9058
2010-08-17 10:00:00,35.38,35.39,35.2,35.2,263045.67388620804,19.8577,19.8633,19.7566,19.7566,263045.6739
2010-08-17 10:10:00,35.2,35.25,35.11,35.14,315565.0319829424,19.7566,19.7847,19.7061,19.723,315565.032
2010-08-17 10:20:00,35.12,35.22,35.06,35.14,196162.0469083156,19.7117,19.7679,19.6781,19.723,196162.0469
2010-08-17 10:30:00,35.14,35.19,35.1,35.14,164291.325328246,19.723,19.751,19.7005,19.723,164291.3253
2010-08-17 10:40:00,35.15,35.16,35.04,35.08,212658.51195152057,19.7286,19.7342,19.6668,19.6893,212658.512
2010-08-17 10:50:00,35.08,35.16,35.06,35.15,202895.2979463584,19.6893,19.7342,19.6781,19.7286,202895.2979
2010-08-17 11:00:00,35.16,35.31,35.13,35.14,251935.80967343727,19.7342,19.8184,19.7173,19.723,251935.8097
2010-08-17 11:10:00,35.14,35.19,35.11,35.13,277746.6053192683,19.723,19.751,19.7061,19.7173,277746.6053
2010-08-17 11:20:00,35.12,35.22,35.12,35.21,164403.54617888003,19.7117,19.7679,19.7117,19.7622,164403.5462
2010-08-17 11:30:00,35.2,35.32,35.18,35.27,194703.17585007293,19.7566,19.824,19.7454,19.7959,194703.1759
2010-08-17 11:40:00,35.28,35.31,35.21,35.27,107283.1332061497,19.8015,19.8184,19.7622,19.7959,107283.1332
2010-08-17 11:50:00,35.28,35.28,35.23,35.23,76871.28268432274,19.8015,19.8015,19.7735,19.7735,76871.2827
2010-08-17 12:00:00,35.23,35.24,35.15,35.17,193805.40904500056,19.7735,19.7791,19.7286,19.7398,193805.409
2010-08-17 12:10:00,35.18,35.2,35.07,35.09,200538.66008304345,19.7454,19.7566,19.6837,19.6949,200538.6601
2010-08-17 12:20:00,35.09,35.09,35.04,35.05,95051.06048703849,19.6949,19.6949,19.6668,19.6724,95051.0605
2010-08-17 12:30:00,35.05,35.15,35.04,35.14,82818.98776792728,19.6724,19.7286,19.6668,19.723,82818.9878
2010-08-17 12:40:00,35.14,35.21,35.14,35.19,60599.25934238581,19.723,19.7622,19.723,19.751,60599.2593
2010-08-17 12:50:00,35.2,35.2,35.14,35.17,38828.414319380536,19.7566,19.7566,19.723,19.7398,38828.4143
2010-08-17 13:00:00,35.16,35.18,35.13,35.14,99427.67366176636,19.7342,19.7454,19.7173,19.723,99427.6737
2010-08-17 13:10:00,35.14,35.28,35.12,35.28,96509.93154528111,19.723,19.8015,19.7117,19.8015,96509.9315
2010-08-17 13:20:00,35.28,35.35,35.27,35.32,101896.5323757154,19.8015,19.8408,19.7959,19.824,101896.5324
2010-08-17 13:30:00,35.32,35.34,35.29,35.31,197845.35966782627,19.824,19.8352,19.8072,19.8184,197845.3597
2010-08-17 13:40:00,35.31,35.34,35.3,35.32,73392.43631466725,19.8184,19.8352,19.8128,19.824,73392.4363
2010-08-17 13:50:00,35.33,35.34,35.22,35.29,136123.89181909998,19.8296,19.8352,19.7679,19.8072,136123.8918
2010-08-17 14:00:00,35.29,35.29,35.24,35.25,146223.76837616428,19.8072,19.8072,19.7791,19.7847,146223.7684
2010-08-17 14:10:00,35.25,35.27,35.21,35.22,116934.1263606778,19.7847,19.7959,19.7622,19.7679,116934.1264
2010-08-17 14:20:00,35.22,35.23,35.14,35.15,159578.04960161596,19.7679,19.7735,19.723,19.7286,159578.0496
2010-08-17 14:30:00,35.16,35.17,35.09,35.09,133655.03310515094,19.7342,19.7398,19.6949,19.6949,133655.0331
2010-08-17 14:40:00,35.1,35.13,35.06,35.11,194927.61755134104,19.7005,19.7173,19.6781,19.7061,194927.6176
2010-08-17 14:50:00,35.1,35.14,35.06,35.07,103692.06598586016,19.7005,19.723,19.6781,19.6837,103692.066
2010-08-17 15:00:00,35.06,35.08,34.96,34.98,177196.72315116148,19.6781,19.6893,19.6219,19.6332,177196.7232
2010-08-17 15:10:00,34.99,34.99,34.85,34.95,371563.23644933227,19.6388,19.6388,19.5602,19.6163,371563.2364
2010-08-17 15:20:00,34.95,34.99,34.93,34.99,280439.9057344855,19.6163,19.6388,19.6051,19.6388,280439.9057
2010-08-17 15:30:00,34.99,35.02,34.95,34.98,347772.4161149141,19.6388,19.6556,19.6163,19.6332,347772.4161
2010-08-17 15:40:00,34.98,35.02,34.92,34.95,387161.9346874649,19.6332,19.6556,19.5995,19.6163,387161.9347
2010-08-17 15:50:00,34.95,34.99,34.93,34.96,687016.0475816407,19.6163,19.6388,19.6051,19.6219,687016.0476
2010-08-18 09:30:00,35.12,35.12,34.77,34.81,211199.640893278,19.7117,19.7117,19.5153,19.5377,211199.6409
2010-08-18 09:40:00,34.81,34.81,34.41,34.49,515093.7044102794,19.5377,19.5377,19.3132,19.3581,515093.7044
2010-08-18 09:50:00,34.49,34.6,34.42,34.6,326338.233643811,19.3581,19.4199,19.3188,19.4199,326338.2336
2010-08-18 10:00:00,34.6,34.62,34.46,34.52,329817.0800134665,19.4199,19.4311,19.3413,19.375,329817.08
2010-08-18 10:10:00,34.52,34.58,34.48,34.49,315789.4736842105,19.375,19.4087,19.3525,19.3581,315789.4737
2010-08-18 10:20:00,34.49,34.5,34.38,34.41,179441.14016384244,19.3581,19.3637,19.2964,19.3132,179441.1402
2010-08-18 10:30:00,34.41,34.51,34.39,34.48,287173.1567725283,19.3132,19.3694,19.302,19.3525,287173.1568
2010-08-18 10:40:00,34.49,34.64,34.49,34.52,193580.96734373245,19.3581,19.4423,19.3581,19.375,193580.9673
2010-08-18 10:50:00,34.53,34.65,34.46,34.65,177870.04825496578,19.3806,19.4479,19.3413,19.4479,177870.0483
2010-08-18 11:00:00,34.65,34.79,34.62,34.7,179777.80271574456,19.4479,19.5265,19.4311,19.476,179777.8027
2010-08-18 11:10:00,34.71,34.8,34.71,34.75,157333.63258893503,19.4816,19.5321,19.4816,19.5041,157333.6326
2010-08-18 11:20:00,34.74,34.86,34.74,34.79,116934.1263606778,19.4985,19.5658,19.4985,19.5265,116934.1264
2010-08-18 11:30:00,34.79,34.91,34.76,34.89,280664.3474357536,19.5265,19.5939,19.5097,19.5826,280664.3474
2010-08-18 11:40:00,34.89,34.98,34.87,34.97,247671.4173493435,19.5826,19.6332,19.5714,19.6275,247671.4173
2010-08-18 11:50:00,34.98,34.98,34.92,34.94,161036.9206598586,19.6332,19.6332,19.5995,19.6107,161036.9207
2010-08-18 12:00:00,34.94,34.95,34.89,34.93,286275.38996745594,19.6107,19.6163,19.5826,19.6051,286275.39
2010-08-18 12:10:00,34.92,35.0,34.92,34.98,68230.27718550107,19.5995,19.6444,19.5995,19.6332,68230.2772
2010-08-18 12:20:00,34.98,35.0,34.94,34.95,83604.53372236561,19.6332,19.6444,19.6107,19.6163,83604.5337
2010-08-18 12:30:00,34.94,34.96,34.87,34.93,211536.3034451801,19.6107,19.6219,19.5714,19.6051,211536.3034
2010-08-18 12:40:00,34.93,34.98,34.92,34.98,108854.22511502636,19.6051,19.6332,19.5995,19.6332,108854.2251
2010-08-18 12:50:00,34.99,35.15,34.98,35.14,210862.97834137583,19.6388,19.7286,19.6332,19.723,210862.9783
2010-08-18 13:00:00,35.13,35.34,35.13,35.32,320951.6328133767,19.7173,19.8352,19.7173,19.824,320951.6328
2010-08-18 13:10:00,35.33,35.35,35.23,35.23,170575.69296375266,19.8296,19.8408,19.7735,19.7735,170575.693
2010-08-18 13:20:00,35.23,35.24,35.16,35.23,98866.56940859611,19.7735,19.7791,19.7342,19.7735,98866.5694
2010-08-18 13:30:00,35.23,35.32,35.23,35.23,157221.41173830096,19.7735,19.824,19.7735,19.7735,157221.4117
2010-08-18 13:40:00,35.23,35.34,35.23,35.33,164066.88362697788,19.7735,19.8352,19.7735,19.8296,164066.8836
2010-08-18 13:50:00,35.33,35.35,35.26,35.28,162832.45427000336,19.8296,19.8408,19.7903,19.8015,162832.4543
2010-08-18 14:00:00,35.27,35.35,35.23,35.25,142183.81775333858,19.7959,19.8408,19.7735,19.7847,142183.8178
2010-08-18 14:10:00,35.25,35.31,35.24,35.25,120974.07698350352,19.7847,19.8184,19.7791,19.7847,120974.077
2010-08-18 14:20:00,35.25,35.34,35.24,35.29,163281.33767253955,19.7847,19.8352,19.7791,19.8072,163281.3377
2010-08-18 14:30:00,35.28,35.29,35.23,35.25,140949.38839636403,19.8015,19.8072,19.7735,19.7847,140949.3884
2010-08-18 14:40:00,35.26,35.31,35.25,35.29,167882.3925485355,19.7903,19.8184,19.7847,19.8072,167882.3925
2010-08-18 14:50:00,35.3,35.34,35.28,35.29,163281.33767253955,19.8128,19.8352,19.8015,19.8072,163281.3377
2010-08-18 15:00:00,35.3,35.34,35.24,35.25,302659.6341600269,19.8128,19.8352,19.7791,19.7847,302659.6342
2010-08-18 15:10:00,35.24,35.26,35.15,35.18,249803.6135113904,19.7791,19.7903,19.7286,19.7454,249803.6135
2010-08-18 15:20:00,35.18,35.19,35.14,35.15,156323.64493322858,19.7454,19.751,19.723,19.7286,156323.6449
2010-08-18 15:30:00,35.15,35.24,35.13,35.21,406576.1418471552,19.7286,19.7791,19.7173,19.7622,406576.1418
2010-08-18 15:40:00,35.22,35.28,35.17,35.23,602513.7470542026,19.7679,19.8015,19.7398,19.7735,602513.7471
2010-08-18 15:50:00,35.24,35.25,35.15,35.15,797553.5854561777,19.7791,19.7847,19.7286,19.7286,797553.5855
2010-08-19 09:30:00,34.94,35.45,34.94,35.37,465828.7509819324,19.6107,19.897,19.6107,19.8521,465828.751
2010-08-19 09:40:00,35.37,35.37,35.04,35.06,287397.5984737964,19.8521,19.8521,19.6668,19.6781,287397.5985
2010-08-19 09:50:00,35.06,35.08,34.74,34.93,382785.321512737,19.6781,19.6893,19.4985,19.6051,382785.3215
2010-08-19 10:00:00,34.93,34.93,34.41,34.54,453821.1199640893,19.6051,19.6051,19.3132,19.3862,453821.12
2010-08-19 10:10:00,34.54,34.68,34.49,34.68,296599.7082257883,19.3862,19.4648,19.3581,19.4648,296599.7082
2010-08-19 10:20:00,34.66,34.67,34.42,34.45,224441.7012680956,19.4536,19.4592,19.3188,19.3357,224441.7013
2010-08-19 10:30:00,34.46,34.49,34.37,34.38,212995.17450342272,19.3413,19.3581,19.2908,19.2964,212995.1745
2010-08-19 10:40:00,34.38,34.4,34.24,34.38,314779.4860285041,19.2964,19.3076,19.2178,19.2964,314779.486
2010-08-19 10:50:00,34.38,34.41,34.2,34.39,201773.089440018,19.2964,19.3132,19.1954,19.302,201773.0894
2010-08-19 11:00:00,34.38,34.42,34.23,34.27,112445.2923353159,19.2964,19.3188,19.2122,19.2347,112445.2923
2010-08-19 11:10:00,34.27,34.29,34.09,34.15,363595.5560543149,19.2347,19.2459,19.1336,19.1673,363595.5561
2010-08-19 11:20:00,34.14,34.19,34.09,34.15,108293.12086185612,19.1617,19.1898,19.1336,19.1673,108293.1209
2010-08-19 11:30:00,34.15,34.16,34.0,34.03,226461.6765795085,19.1673,19.1729,19.0831,19.1,226461.6766
2010-08-19 11:40:00,34.03,34.05,33.91,33.94,330378.1842666368,19.1,19.1112,19.0326,19.0494,330378.1843
2010-08-19 11:50:00,33.93,34.04,33.82,34.01,807765.6828638761,19.0438,19.1056,18.9821,19.0887,807765.6829
2010-08-19 12:00:00,34.01,34.08,34.0,34.04,187072.15800695767,19.0887,19.128,19.0831,19.1056,187072.158
2010-08-19 12:10:00,34.05,34.1,33.99,34.1,134889.46246212546,19.1112,19.1392,19.0775,19.1392,134889.4625
2010-08-19 12:20:00,34.1,34.2,34.08,34.16,95275.50218830658,19.1392,19.1954,19.128,19.1729,95275.5022
2010-08-19 12:30:00,34.17,34.22,34.15,34.17,118954.10167209066,19.1785,19.2066,19.1673,19.1785,118954.1017
2010-08-19 12:40:00,34.17,34.18,34.09,34.09,189316.57501963864,19.1785,19.1841,19.1336,19.1336,189316.575
2010-08-19 12:50:00,34.09,34.13,34.04,34.07,195039.83840197508,19.1336,19.1561,19.1056,19.1224,195039.8384
2010-08-19 13:00:00,34.07,34.07,33.98,34.02,236673.7739872068,19.1224,19.1224,19.0719,19.0943,236673.774
2010-08-19 13:10:00,34.03,34.07,33.98,34.0,192122.09628548985,19.1,19.1224,19.0719,19.0831,192122.0963
2010-08-19 13:20:00,34.0,34.0,33.93,33.95,123779.59824935472,19.0831,19.0831,19.0438,19.0551,123779.5982
2010-08-19 13:30:00,33.96,33.98,33.85,33.85,379643.1376949837,19.0607,19.0719,18.9989,18.9989,379643.1377
2010-08-19 13:40:00,33.85,33.86,33.7,33.77,273369.9921445404,18.9989,19.0045,18.9147,18.954,273369.9921
2010-08-19 13:50:00,33.79,33.79,33.72,33.72,92469.9809224554,18.9652,18.9652,18.926,18.926,92469.9809
2010-08-19 14:00:00,33.73,33.75,33.67,33.69,341600.2693300415,18.9316,18.9428,18.8979,18.9091,341600.2693
2010-08-19 14:10:00,33.69,33.78,33.68,33.75,227359.44338458084,18.9091,18.9596,18.9035,18.9428,227359.4434
2010-08-19 14:20:00,33.75,33.88,33.75,33.84,234990.4612276961,18.9428,19.0158,18.9428,18.9933,234990.4612
2010-08-19 14:30:00,33.84,33.92,33.82,33.84,262821.23218494,18.9933,19.0382,18.9821,18.9933,262821.2322
2010-08-19 14:40:00,33.84,33.86,33.76,33.86,187521.04140949383,18.9933,19.0045,18.9484,19.0045,187521.0414
2010-08-19 14:50:00,33.86,33.89,33.78,33.84,260801.25687352708,19.0045,19.0214,18.9596,18.9933,260801.2569
2010-08-19 15:00:00,33.84,33.84,33.78,33.83,188531.0290652003,18.9933,18.9933,18.9596,18.9877,188531.0291
2010-08-19 15:10:00,33.83,34.01,33.82,33.95,447424.5314779486,18.9877,19.0887,18.9821,19.0551,447424.5315
2010-08-19 15:20:00,33.95,34.0,33.84,33.84,396700.70699135895,19.0551,19.0831,18.9933,18.9933,396700.707
2010-08-19 15:30:00,33.84,33.9,33.82,33.83,415666.03074851306,18.9933,19.027,18.9821,18.9877,415666.0307
2010-08-19 15:40:00,33.83,33.84,33.77,33.8,650319.829424307,18.9877,18.9933,18.954,18.9709,650319.8294
2010-08-19 15:50:00,33.81,33.85,33.75,33.8,818202.2219728425,18.9765,18.9989,18.9428,18.9709,818202.222
2010-08-20 09:30:00,33.51,33.7,33.18,33.18,1477387.4985972394,18.8081,18.9147,18.6229,18.6229,1477387.4986
2010-08-20 09:40:00,33.18,33.21,32.88,32.96,842890.809112333,18.6229,18.6397,18.4545,18.4994,842890.8091
2010-08-20 09:50:00,32.95,32.99,32.84,32.96,517001.4588710582,18.4938,18.5162,18.432,18.4994,517001.4589
2010-08-20 10:00:00,32.95,33.18,32.95,33.1,453821.1199640893,18.4938,18.6229,18.4938,18.578,453821.12
2010-08-20 10:10:00,33.1,33.25,33.08,33.22,518796.992481203,18.578,18.6622,18.5667,18.6453,518796.9925
2010-08-20 10:20:00,33.22,33.3,33.19,33.26,389069.68914824375,18.6453,18.6902,18.6285,18.6678,389069.6891
2010-08-20 10:30:00,33.27,33.28,33.13,33.14,233194.9276175513,18.6734,18.679,18.5948,18.6004,233194.9276
2010-08-20 10:40:00,33.15,33.22,33.13,33.2,182246.66142969363,18.606,18.6453,18.5948,18.6341,182246.6614
2010-08-20 10:50:00,33.2,33.39,33.2,33.39,238357.0867467176,18.6341,18.7407,18.6341,18.7407,238357.0867
2010-08-20 11:00:00,33.39,33.42,33.26,33.39,288070.9235776007,18.7407,18.7576,18.6678,18.7407,288070.9236
2010-08-20 11:10:00,33.41,33.43,33.39,33.42,312422.8481651891,18.752,18.7632,18.7407,18.7576,312422.8482
2010-08-20 11:20:00,33.41,33.42,33.3,33.34,221523.95915161035,18.752,18.7576,18.6902,18.7127,221523.9592
2010-08-20 11:30:00,33.34,33.39,33.25,33.26,141734.93435080236,18.7127,18.7407,18.6622,18.6678,141734.9344
2010-08-20 11:40:00,33.25,33.3,33.21,33.22,244192.57097968803,18.6622,18.6902,18.6397,18.6453,244192.571
2010-08-20 11:50:00,33.22,33.22,33.14,33.18,172595.66827516552,18.6453,18.6453,18.6004,18.6229,172595.6683
2010-08-20 12:00:00,33.18,33.27,33.18,33.23,131859.49949500617,18.6229,18.6734,18.6229,18.6509,131859.4995
2010-08-20 12:10:00,33.22,33.22,33.14,33.16,153069.2402648412,18.6453,18.6453,18.6004,18.6116,153069.2403
2010-08-20 12:20:00,33.16,33.23,33.15,33.22,614633.5989226798,18.6116,18.6509,18.606,18.6453,614633.5989
2010-08-20 12:30:00,33.23,33.23,33.17,33.2,171810.12232072718,18.6509,18.6509,18.6173,18.6341,171810.1223
2010-08-20 12:40:00,33.2,33.21,33.16,33.17,98529.90685669395,18.6341,18.6397,18.6116,18.6173,98529.9069
2010-08-20 12:50:00,33.18,33.19,33.13,33.18,102794.29918078778,18.6229,18.6285,18.5948,18.6229,102794.2992
2010-08-20 13:00:00,33.18,33.32,33.18,33.32,147682.6394344069,18.6229,18.7015,18.6229,18.7015,147682.6394
2010-08-20 13:10:00,33.33,33.34,33.26,33.26,112557.51318594994,18.7071,18.7127,18.6678,18.6678,112557.5132
2010-08-20 13:20:00,33.26,33.26,33.21,33.25,109976.43362136684,18.6678,18.6678,18.6397,18.6622,109976.4336
2010-08-20 13:30:00,33.26,33.27,33.21,33.22,98529.90685669395,18.6678,18.6734,18.6397,18.6453,98529.9069
2010-08-20 13:40:00,33.22,33.26,33.21,33.25,112108.62978341377,18.6453,18.6678,18.6397,18.6622,112108.6298
2010-08-20 13:50:00,33.25,33.34,33.23,33.25,261137.9194254292,18.6622,18.7127,18.6509,18.6622,261137.9194
2010-08-20 14:00:00,33.25,33.26,33.21,33.26,112333.07148468184,18.6622,18.6678,18.6397,18.6678,112333.0715
2010-08-20 14:10:00,33.26,33.26,33.21,33.21,174166.76018404218,18.6678,18.6678,18.6397,18.6397,174166.7602
2010-08-20 14:20:00,33.22,33.25,33.18,33.18,262933.453035574,18.6453,18.6622,18.6229,18.6229,262933.453
2010-08-20 14:30:00,33.18,33.28,33.18,33.25,227022.7808326787,18.6229,18.679,18.6229,18.6622,227022.7808
2010-08-20 14:40:00,33.26,33.43,33.21,33.28,271911.12108629785,18.6678,18.7632,18.6397,18.679,271911.1211
2010-08-20 14:50:00,33.27,33.42,33.27,33.31,208394.1196274268,18.6734,18.7576,18.6734,18.6958,208394.1196
2010-08-20 15:00:00,33.31,33.31,33.24,33.26,214902.9289642016,18.6958,18.6958,18.6566,18.6678,214902.929
2010-08-20 15:10:00,33.26,33.33,33.25,33.31,400291.7742116485,18.6678,18.7071,18.6622,18.6958,400291.7742
2010-08-20 15:20:00,33.31,33.31,33.22,33.27,229042.7561440916,18.6958,18.6958,18.6453,18.6734,229042.7561
2010-08-20 15:30:00,33.26,33.35,33.25,33.26,382673.100662103,18.6678,18.7183,18.6622,18.6678,382673.1007
2010-08-20 15:40:00,33.27,33.34,33.22,33.23,391426.3270115588,18.6734,18.7127,18.6453,18.6509,391426.327
2010-08-20 15:50:00,33.23,33.27,33.21,33.21,908652.2275838852,18.6509,18.6734,18.6397,18.6397,908652.2276
2010-08-23 09:30:00,32.8,33.32,32.67,33.28,749747.5030860733,18.4096,18.7015,18.3366,18.679,749747.5031
2010-08-23 09:40:00,33.28,33.36,33.2,33.34,602962.6304567389,18.679,18.7239,18.6341,18.7127,602962.6305
2010-08-23 09:50:00,33.34,33.36,33.11,33.11,444731.2310627314,18.7127,18.7239,18.5836,18.5836,444731.2311
2010-08-23 10:00:00,33.12,33.12,32.98,32.99,434406.91280439903,18.5892,18.5892,18.5106,18.5162,434406.9128
2010-08-23 10:10:00,32.99,33.12,32.98,33.12,436763.5506677141,18.5162,18.5892,18.5106,18.5892,436763.5507
2010-08-23 10:20:00,33.12,33.16,33.08,33.1,553024.3519245875,18.5892,18.6116,18.5667,18.578,553024.3519
2010-08-23 10:30:00,33.1,33.2,33.09,33.19,311973.9647626529,18.578,18.6341,18.5724,18.6285,311973.9648
2010-08-23 10:40:00,33.2,33.29,33.11,33.12,292223.0950510605,18.6341,18.6846,18.5836,18.5892,292223.0951
2010-08-23 10:50:00,33.11,33.16,33.11,33.14,330827.0676691729,18.5836,18.6116,18.5836,18.6004,330827.0677
2010-08-23 11:00:00,33.14,33.15,33.02,33.07,370328.8070923577,18.6004,18.606,18.5331,18.5611,370328.8071
2010-08-23 11:10:00,33.06,33.09,33.03,33.04,241162.6080125688,18.5555,18.5724,18.5387,18.5443,241162.608
2010-08-23 11:20:00,33.03,33.04,32.91,32.96,403658.3997306699,18.5387,18.5443,18.4713,18.4994,403658.3997
2010-08-23 11:30:00,32.95,32.98,32.94,32.94,166086.85893839074,18.4938,18.5106,18.4882,18.4882,166086.8589
2010-08-23 11:40:00,32.94,33.06,32.92,33.03,189653.2375715408,18.4882,18.5555,18.4769,18.5387,189653.2376
2010-08-23 11:50:00,33.03,33.04,32.99,33.02,190663.22522724725,18.5387,18.5443,18.5162,18.5331,190663.2252
2010-08-23 12:00:00,33.02,33.27,33.01,33.26,283806.5312535069,18.5331,18.6734,18.5275,18.6678,283806.5313
2010-08-23 12:10:00,33.26,33.36,33.23,33.36,236561.5531365728,18.6678,18.7239,18.6509,18.7239,236561.5531
2010-08-23 12:20:00,33.35,33.51,33.34,33.51,272247.7836382,18.7183,18.8081,18.7127,18.8081,272247.7836
2010-08-23 12:30:00,33.51,33.54,33.37,33.37,424980.361351139,18.8081,18.8249,18.7295,18.7295,424980.3614
2010-08-23 12:40:00,33.38,33.43,33.37,33.39,218606.2170351252,18.7351,18.7632,18.7295,18.7407,218606.217
2010-08-23 12:50:00,33.39,33.4,33.31,33.31,191112.1086297834,18.7407,18.7464,18.6958,18.6958,191112.1086
2010-08-23 13:00:00,33.31,33.31,33.23,33.26,215688.47491863987,18.6958,18.6958,18.6509,18.6678,215688.4749
2010-08-23 13:10:00,33.26,33.33,33.23,33.33,166423.5214902929,18.6678,18.7071,18.6509,18.7071,166423.5215
2010-08-23 13:20:00,33.34,33.41,33.32,33.41,142296.0386039726,18.7127,18.752,18.7015,18.752,142296.0386
2010-08-23 13:30:00,33.41,33.43,33.34,33.36,173717.876781506,18.752,18.7632,18.7127,18.7239,173717.8768
2010-08-23 13:40:00,33.36,33.36,33.26,33.28,147458.1977331388,18.7239,18.7239,18.6678,18.679,147458.1977
2010-08-23 13:50:00,33.28,33.39,33.28,33.37,169453.48445741218,18.679,18.7407,18.679,18.7295,169453.4845
2010-08-23 14:00:00,33.37,33.43,33.34,33.43,245988.1045898328,18.7295,18.7632,18.7127,18.7632,245988.1046
2010-08-23 14:10:00,33.43,33.54,33.43,33.51,309729.5477499719,18.7632,18.8249,18.7632,18.8081,309729.5477
2010-08-23 14:20:00,33.51,33.56,33.47,33.51,193468.7464930984,18.8081,18.8362,18.7856,18.8081,193468.7465
2010-08-23 14:30:00,33.5,33.55,33.5,33.51,214229.60386039724,18.8025,18.8305,18.8025,18.8081,214229.6039
2010-08-23 14:40:00,33.51,33.52,33.43,33.43,145550.44327236,18.8081,18.8137,18.7632,18.7632,145550.4433
2010-08-23 14:50:00,33.43,33.44,33.41,33.41,152283.69431040288,18.7632,18.7688,18.752,18.752,152283.6943
2010-08-23 15:00:00,33.41,33.42,33.32,33.33,306811.8056334867,18.752,18.7576,18.7015,18.7071,306811.8056
2010-08-23 15:10:00,33.33,33.35,33.29,33.32,341151.3859275053,18.7071,18.7183,18.6846,18.7015,341151.3859
2010-08-23 15:20:00,33.32,33.32,33.18,33.21,391314.1061609247,18.7015,18.7015,18.6229,18.6397,391314.1062
2010-08-23 15:30:00,33.21,33.22,33.11,33.12,395690.7193356525,18.6397,18.6453,18.5836,18.5892,395690.7193
2010-08-23 15:40:00,33.12,33.19,33.11,33.18,651778.7004825496,18.5892,18.6285,18.5836,18.6229,651778.7005
2010-08-23 15:50:00,33.18,33.18,33.09,33.1,941981.8202221972,18.6229,18.6229,18.5724,18.578,941981.8202
2010-08-24 09:30:00,32.61,33.24,32.61,32.96,671192.9076422399,18.303,18.6566,18.303,18.4994,671192.9076
2010-08-24 09:40:00,32.97,33.02,32.77,32.82,354842.3297048591,18.505,18.5331,18.3928,18.4208,354842.3297
2010-08-24 09:50:00,32.82,32.85,32.74,32.8,353607.9003478846,18.4208,18.4377,18.3759,18.4096,353607.9003
2010-08-24 10:00:00,32.81,32.86,32.65,32.71,801481.3152283694,18.4152,18.4433,18.3254,18.3591,801481.3152
2010-08-24 10:10:00,32.72,32.82,32.67,32.77,586353.9445628998,18.3647,18.4208,18.3366,18.3928,586353.9446
2010-08-24 10:20:00,32.77,32.94,32.75,32.77,415778.2515991471,18.3928,18.4882,18.3815,18.3928,415778.2516
2010-08-24 10:30:00,32.77,32.77,32.62,32.63,245763.6628885647,18.3928,18.3928,18.3086,18.3142,245763.6629
2010-08-24 10:40:00,32.63,32.69,32.56,32.68,409269.4422623724,18.3142,18.3479,18.2749,18.3422,409269.4423
2010-08-24 10:50:00,32.68,32.75,32.67,32.73,250925.82201773088,18.3422,18.3815,18.3366,18.3703,250925.822
2010-08-24 11:00:00,32.73,32.82,32.72,32.72,280327.6848838514,18.3703,18.4208,18.3647,18.3647,280327.6849
2010-08-24 11:10:00,32.72,32.77,32.69,32.7,359106.72202895297,18.3647,18.3928,18.3479,18.3535,359106.722
2010-08-24 11:20:00,32.7,32.76,32.66,32.76,320278.30770957243,18.3535,18.3871,18.331,18.3871,320278.3077
2010-08-24 11:30:00,32.76,32.89,32.72,32.86,277522.1636180002,18.3871,18.4601,18.3647,18.4433,277522.1636
2010-08-24 11:40:00,32.86,32.94,32.81,32.82,201773.089440018,18.4433,18.4882,18.4152,18.4208,201773.0894
2010-08-24 11:50:00,32.82,32.84,32.71,32.71,257659.0730557737,18.4208,18.432,18.3591,18.3591,257659.0731
2010-08-24 12:00:00,32.72,32.73,32.68,32.69,250476.9386151947,18.3647,18.3703,18.3422,18.3479,250476.9386
2010-08-24 12:10:00,32.69,32.69,32.61,32.65,352373.4709909101,18.3479,18.3479,18.303,18.3254,352373.471
2010-08-24 12:20:00,32.65,32.67,32.61,32.61,408483.896307934,18.3254,18.3366,18.303,18.303,408483.8963
2010-08-24 12:30:00,32.61,32.63,32.55,32.56,394344.069128044,18.303,18.3142,18.2693,18.2749,394344.0691
2010-08-24 12:40:00,32.56,32.56,32.47,32.47,239254.8535517899,18.2749,18.2749,18.2244,18.2244,239254.8536
2010-08-24 12:50:00,32.47,32.53,32.41,32.52,242172.5956682752,18.2244,18.2581,18.1907,18.2524,242172.5957
2010-08-24 13:00:00,32.52,32.53,32.44,32.5,197396.47626529008,18.2524,18.2581,18.2075,18.2412,197396.4763
2010-08-24 13:10:00,32.5,32.51,32.44,32.46,205700.8192122096,18.2412,18.2468,18.2075,18.2188,205700.8192
2010-08-24 13:20:00,32.46,32.5,32.39,32.49,355178.9922567613,18.2188,18.2412,18.1795,18.2356,355178.9923
2010-08-24 13:30:00,32.49,32.49,32.41,32.44,239703.7369543261,18.2356,18.2356,18.1907,18.2075,239703.737
2010-08-24 13:40:00,32.44,32.45,32.32,32.34,293569.745258669,18.2075,18.2131,18.1402,18.1514,293569.7453
2010-08-24 13:50:00,32.34,32.35,32.23,32.24,231174.95230613847,18.1514,18.157,18.0897,18.0953,231174.9523
2010-08-24 14:00:00,32.24,32.3,32.23,32.27,357872.2926719784,18.0953,18.129,18.0897,18.1121,357872.2927
2010-08-24 14:10:00,32.27,32.37,32.23,32.36,336774.77275277744,18.1121,18.1682,18.0897,18.1626,336774.7728
2010-08-24 14:20:00,32.36,32.48,32.36,32.45,411962.7426775895,18.1626,18.23,18.1626,18.2131,411962.7427
2010-08-24 14:30:00,32.45,32.49,32.4,32.49,413084.9511839299,18.2131,18.2356,18.1851,18.2356,413084.9512
2010-08-24 14:40:00,32.48,32.53,32.44,32.53,435529.1213107395,18.23,18.2581,18.2075,18.2581,435529.1213
2010-08-24 14:50:00,32.53,32.53,32.49,32.52,646953.2039052856,18.2581,18.2581,18.2356,18.2524,646953.2039
2010-08-24 15:00:00,32.52,32.57,32.51,32.55,1052294.9163954663,18.2524,18.2805,18.2468,18.2693,1052294.9164
2010-08-24 15:10:00,32.54,32.56,32.51,32.53,496577.2640556615,18.2637,18.2749,18.2468,18.2581,496577.2641
2010-08-24 15:20:00,32.53,32.53,32.45,32.5,872741.5553809898,18.2581,18.2581,18.2131,18.2412,872741.5554
2010-08-24 15:30:00,32.51,32.51,32.36,32.38,761979.5758051845,18.2468,18.2468,18.1626,18.1739,761979.5758
2010-08-24 15:40:00,32.4,32.42,32.33,32.42,1159465.828750982,18.1851,18.1963,18.1458,18.1963,1159465.8288
2010-08-24 15:50:00,32.42,32.53,32.42,32.5,2743014.2520480305,18.1963,18.2581,18.1963,18.2412,2743014.252
2010-08-25 09:30:00,32.32,32.41,32.06,32.1,743238.6937492986,18.1402,18.1907,17.9943,18.0167,743238.6937
2010-08-25 09:40:00,32.1,32.16,31.85,31.85,742340.9269442261,18.0167,18.0504,17.8764,17.8764,742340.9269
2010-08-25 09:50:00,31.85,31.87,31.54,31.64,1129278.419930423,17.8764,17.8876,17.7024,17.7585,1129278.4199
2010-08-25 10:00:00,31.63,31.76,31.53,31.75,1137470.5420267086,17.7529,17.8259,17.6968,17.8203,1137470.542
2010-08-25 10:10:00,31.76,31.87,31.71,31.87,535630.1200763101,17.8259,17.8876,17.7978,17.8876,535630.1201
2010-08-25 10:20:00,31.87,31.97,31.83,31.85,528111.3230838289,17.8876,17.9437,17.8652,17.8764,528111.3231
2010-08-25 10:30:00,31.85,31.88,31.69,31.71,356862.305016272,17.8764,17.8932,17.7866,17.7978,356862.305
2010-08-25 10:40:00,31.72,31.99,31.71,31.97,754348.5579620693,17.8034,17.955,17.7978,17.9437,754348.558
2010-08-25 10:50:00,31.97,32.03,31.9,31.99,288632.02783077094,17.9437,17.9774,17.9045,17.955,288632.0278
2010-08-25 11:00:00,31.99,32.1,31.99,32.05,485691.8415441589,17.955,18.0167,17.955,17.9886,485691.8415
2010-08-25 11:10:00,32.05,32.09,31.97,32.08,795196.9475928628,17.9886,18.0111,17.9437,18.0055,795196.9476
2010-08-25 11:20:00,32.08,32.14,32.07,32.13,555268.7689372685,18.0055,18.0392,17.9999,18.0335,555268.7689
2010-08-25 11:30:00,32.13,32.16,32.04,32.12,346762.4284592077,18.0335,18.0504,17.983,18.0279,346762.4285
2010-08-25 11:40:00,32.12,32.15,32.11,32.14,262035.68623050163,18.0279,18.0448,18.0223,18.0392,262035.6862
2010-08-25 11:50:00,32.13,32.26,32.12,32.25,232409.381663113,18.0335,18.1065,18.0279,18.1009,232409.3817
2010-08-25 12:00:00,32.25,32.28,32.23,32.26,225900.5723263382,18.1009,18.1177,18.0897,18.1065,225900.5723
2010-08-25 12:10:00,32.26,32.29,32.25,32.25,259454.6066659185,18.1065,18.1233,18.1009,18.1009,259454.6067
2010-08-25 12:20:00,32.25,32.26,32.21,32.22,158455.8410952755,18.1009,18.1065,18.0784,18.0841,158455.8411
2010-08-25 12:30:00,32.23,32.26,32.2,32.22,346650.20760857366,18.0897,18.1065,18.0728,18.0841,346650.2076
2010-08-25 12:40:00,32.23,32.23,32.14,32.15,137694.98372797665,18.0897,18.0897,18.0392,18.0448,137694.9837
2010-08-25 12:50:00,32.15,32.24,32.15,32.2,183032.207384132,18.0448,18.0953,18.0448,18.0728,183032.2074
2010-08-25 13:00:00,32.2,32.31,32.16,32.31,267422.2870609359,18.0728,18.1346,18.0504,18.1346,267422.2871
2010-08-25 13:10:00,32.31,32.33,32.26,32.33,236224.89058467065,18.1346,18.1458,18.1065,18.1458,236224.8906
2010-08-25 13:20:00,32.33,32.33,32.26,32.27,166311.30063965885,18.1458,18.1458,18.1065,18.1121,166311.3006
2010-08-25 13:30:00,32.26,32.33,32.25,32.31,191448.7711816856,18.1065,18.1458,18.1009,18.1346,191448.7712
2010-08-25 13:40:00,32.3,32.36,32.28,32.34,149814.8355964538,18.129,18.1626,18.1177,18.1514,149814.8356
2010-08-25 13:50:00,32.35,32.36,32.29,32.29,239591.5161036921,18.157,18.1626,18.1233,18.1233,239591.5161
2010-08-25 14:00:00,32.3,32.42,32.29,32.36,195264.2801032432,18.129,18.1963,18.1233,18.1626,195264.2801
2010-08-25 14:10:00,32.37,32.45,32.35,32.41,258444.61901021207,18.1682,18.2131,18.157,18.1907,258444.619
2010-08-25 14:20:00,32.41,32.42,32.38,32.39,221075.07574907417,18.1907,18.1963,18.1739,18.1795,221075.0757
2010-08-25 14:30:00,32.39,32.66,32.36,32.65,531814.6111547526,18.1795,18.331,18.1626,18.3254,531814.6112
2010-08-25 14:40:00,32.65,32.78,32.63,32.78,525081.3601167096,18.3254,18.3984,18.3142,18.3984,525081.3601
2010-08-25 14:50:00,32.77,32.9,32.77,32.89,879025.9230164965,18.3928,18.4657,18.3928,18.4601,879025.923
2010-08-25 15:00:00,32.89,32.92,32.76,32.77,464594.3216249579,18.4601,18.4769,18.3871,18.3928,464594.3216
2010-08-25 15:10:00,32.77,32.9,32.76,32.77,507574.9074177982,18.3928,18.4657,18.3871,18.3928,507574.9074
2010-08-25 15:20:00,32.77,32.8,32.69,32.78,437436.87577151833,18.3928,18.4096,18.3479,18.3984,437436.8758
2010-08-25 15:30:00,32.78,32.98,32.77,32.96,711929.0764223993,18.3984,18.5106,18.3928,18.4994,711929.0764
2010-08-25 15:40:00,32.95,33.03,32.91,33.01,974974.7503086072,18.4938,18.5387,18.4713,18.5275,974974.7503
2010-08-25 15:50:00,33.01,33.02,32.9,32.91,1300864.100549882,18.5275,18.5331,18.4657,18.4713,1300864.1005
2010-08-26 09:30:00,33.07,33.12,32.85,32.85,266075.63685332733,18.5611,18.5892,18.4377,18.4377,266075.6369
2010-08-26 09:40:00,32.84,33.19,32.82,32.97,455392.211872966,18.432,18.6285,18.4208,18.505,455392.2119
2010-08-26 09:50:00,32.97,32.98,32.71,32.89,320839.4119627427,18.505,18.5106,18.3591,18.4601,320839.412
2010-08-26 10:00:00,32.88,33.16,32.86,33.13,478509.7071035798,18.4545,18.6116,18.4433,18.5948,478509.7071
2010-08-26 10:10:00,33.12,33.25,33.09,33.1,367747.7275277746,18.5892,18.6622,18.5724,18.578,367747.7275
2010-08-26 10:20:00,33.12,33.17,33.0,33.1,229491.63954662776,18.5892,18.6173,18.5218,18.578,229491.6395
2010-08-26 10:30:00,33.1,33.36,33.1,33.31,361687.8015935361,18.578,18.7239,18.578,18.6958,361687.8016
2010-08-26 10:40:00,33.31,33.36,33.18,33.21,241274.8288632028,18.6958,18.7239,18.6229,18.6397,241274.8289
2010-08-26 10:50:00,33.22,33.23,33.02,33.1,194029.85074626864,18.6453,18.6509,18.5331,18.578,194029.8507
2010-08-26 11:00:00,33.1,33.1,32.94,32.98,266973.4036583997,18.578,18.578,18.4882,18.5106,266973.4037
2010-08-26 11:10:00,32.98,33.1,32.94,33.04,145101.5598698238,18.5106,18.578,18.4882,18.5443,145101.5599
2010-08-26 11:20:00,33.04,33.06,32.96,33.02,89664.45965660419,18.5443,18.5555,18.4994,18.5331,89664.4597
2010-08-26 11:30:00,33.02,33.1,32.99,33.0,127819.54887218044,18.5331,18.578,18.5162,18.5218,127819.5489
2010-08-26 11:40:00,33.0,33.06,32.97,33.01,162383.57086746718,18.5218,18.5555,18.505,18.5275,162383.5709
2010-08-26 11:50:00,33.01,33.02,32.89,33.02,286948.71507126023,18.5275,18.5331,18.4601,18.5331,286948.7151
2010-08-26 12:00:00,33.02,33.03,32.92,32.97,110088.6544720009,18.5331,18.5387,18.4769,18.505,110088.6545
2010-08-26 12:10:00,32.98,32.98,32.83,32.83,93704.41027942993,18.5106,18.5106,18.4264,18.4264,93704.4103
2010-08-26 12:20:00,32.84,32.88,32.82,32.84,222421.7259566828,18.432,18.4545,18.4208,18.432,222421.726
2010-08-26 12:30:00,32.84,32.87,32.82,32.82,105712.04129727304,18.432,18.4489,18.4208,18.4208,105712.0413
2010-08-26 12:40:00,32.82,32.84,32.77,32.78,105375.37874537088,18.4208,18.432,18.3928,18.3984,105375.3787
2010-08-26 12:50:00,32.79,32.82,32.69,32.82,140051.62159129165,18.404,18.4208,18.3479,18.4208,140051.6216
2010-08-26 13:00:00,32.82,32.84,32.74,32.78,94826.6187857704,18.4208,18.432,18.3759,18.3984,94826.6188
2010-08-26 13:10:00,32.78,32.8,32.7,32.7,72719.11121086297,18.3984,18.4096,18.3535,18.3535,72719.1112
2010-08-26 13:20:00,32.7,32.79,32.69,32.77,110649.75872517114,18.3535,18.404,18.3479,18.3928,110649.7587
2010-08-26 13:30:00,32.77,32.88,32.77,32.85,137133.87947480642,18.3928,18.4545,18.3928,18.4377,137133.8795
2010-08-26 13:40:00,32.85,32.89,32.83,32.83,72270.22780832679,18.4377,18.4601,18.4264,18.4264,72270.2278
2010-08-26 13:50:00,32.83,32.85,32.73,32.74,122208.50634047804,18.4264,18.4377,18.3703,18.3759,122208.5063
2010-08-26 14:00:00,32.73,32.79,32.66,32.66,159241.38704971384,18.3703,18.404,18.331,18.331,159241.387
2010-08-26 14:10:00,32.66,32.66,32.53,32.58,147009.31433060262,18.331,18.331,18.2581,18.2861,147009.3143
2010-08-26 14:20:00,32.59,32.63,32.55,32.61,90562.22646167658,18.2917,18.3142,18.2693,18.303,90562.2265
2010-08-26 14:30:00,32.61,32.61,32.5,32.58,112669.734036584,18.303,18.303,18.2412,18.2861,112669.734
2010-08-26 14:40:00,32.59,32.61,32.47,32.48,106609.8081023454,18.2917,18.303,18.2244,18.23,106609.8081
2010-08-26 14:50:00,32.48,32.52,32.34,32.35,253619.12243294803,18.23,18.2524,18.1514,18.157,253619.1224
2010-08-26 15:00:00,32.35,32.44,32.34,32.43,186398.8329031534,18.157,18.2075,18.1514,18.2019,186398.8329
2010-08-26 15:10:00,32.43,32.52,32.43,32.5,196835.37201211983,18.2019,18.2524,18.2019,18.2412,196835.372
2010-08-26 15:20:00,32.51,32.58,32.48,32.55,188643.2499158344,18.2468,18.2861,18.23,18.2693,188643.2499
2010-08-26 15:30:00,32.54,32.61,32.5,32.61,185164.4035461789,18.2637,18.303,18.2412,18.303,185164.4035
2010-08-26 15:40:00,32.61,32.76,32.59,32.74,578049.6016159803,18.303,18.3871,18.2917,18.3759,578049.6016
2010-08-26 15:50:00,32.72,32.73,32.52,32.54,765346.201324206,18.3647,18.3703,18.2524,18.2637,765346.2013
2010-08-27 09:30:00,32.8,33.03,32.76,32.76,321961.62046908314,18.4096,18.5387,18.3871,18.3871,321961.6205
2010-08-27 09:40:00,32.76,32.85,32.69,32.7,267534.50791157,18.3871,18.4377,18.3479,18.3535,267534.5079
2010-08-27 09:50:00,32.7,32.84,32.51,32.55,384580.8551228818,18.3535,18.432,18.2468,18.2693,384580.8551
2010-08-27 10:00:00,32.55,32.64,32.17,32.27,645494.3328470429,18.2693,18.3198,18.056,18.1121,645494.3328
2010-08-27 10:10:00,32.27,32.72,32.26,32.7,502973.8525418022,18.1121,18.3647,18.1065,18.3535,502973.8525
2010-08-27 10:20:00,32.69,32.81,32.57,32.79,306587.3639322186,18.3479,18.4152,18.2805,18.404,306587.3639
2010-08-27 10:30:00,32.79,33.12,32.79,33.07,390528.5602064863,18.404,18.5892,18.404,18.5611,390528.5602
2010-08-27 10:40:00,33.07,33.17,33.03,33.04,343171.3612389181,18.5611,18.6173,18.5387,18.5443,343171.3612
2010-08-27 10:50:00,33.04,33.12,32.93,33.02,172820.10997643362,18.5443,18.5892,18.4826,18.5331,172820.11
2010-08-27 11:00:00,33.02,33.28,33.02,33.23,324767.14173493435,18.5331,18.679,18.5331,18.6509,324767.1417
2010-08-27 11:10:00,33.23,33.48,33.23,33.36,501963.8648860958,18.6509,18.7913,18.6509,18.7239,501963.8649
2010-08-27 11:20:00,33.35,33.47,33.35,33.44,345415.7782515991,18.7183,18.7856,18.7183,18.7688,345415.7783
2010-08-27 11:30:00,33.44,33.47,33.26,33.26,229828.3020985299,18.7688,18.7856,18.6678,18.6678,229828.3021
2010-08-27 11:40:00,33.26,33.36,33.22,33.36,127034.00291774212,18.6678,18.7239,18.6453,18.7239,127034.0029
2010-08-27 11:50:00,33.36,33.39,33.24,33.28,188755.4707664684,18.7239,18.7407,18.6566,18.679,188755.4708
2010-08-27 12:00:00,33.28,33.38,33.26,33.35,184491.0784423746,18.679,18.7351,18.6678,18.7183,184491.0784
2010-08-27 12:10:00,33.34,33.46,33.33,33.44,159914.7121535181,18.7127,18.78,18.7071,18.7688,159914.7122
2010-08-27 12:20:00,33.44,33.47,33.39,33.39,209291.8864324992,18.7688,18.7856,18.7407,18.7407,209291.8864
2010-08-27 12:30:00,33.39,33.53,33.37,33.46,191336.5503310515,18.7407,18.8193,18.7295,18.78,191336.5503
2010-08-27 12:40:00,33.45,33.46,33.35,33.38,163056.89597127144,18.7744,18.78,18.7183,18.7351,163056.896
2010-08-27 12:50:00,33.38,33.41,33.3,33.33,149365.95219391762,18.7351,18.752,18.6902,18.7071,149365.9522
2010-08-27 13:00:00,33.33,33.35,33.29,33.32,166760.18404219503,18.7071,18.7183,18.6846,18.7015,166760.184
2010-08-27 13:10:00,33.31,33.36,33.31,33.32,164740.20873078218,18.6958,18.7239,18.6958,18.7015,164740.2087
2010-08-27 13:20:00,33.33,33.54,33.33,33.54,248232.52160251373,18.7071,18.8249,18.7071,18.8249,248232.5216
2010-08-27 13:30:00,33.54,33.59,33.5,33.52,314667.26517787005,18.8249,18.853,18.8025,18.8137,314667.2652
2010-08-27 13:40:00,33.52,33.55,33.45,33.45,176298.9563460891,18.8137,18.8305,18.7744,18.7744,176298.9563
2010-08-27 13:50:00,33.45,33.59,33.44,33.59,275053.3049040512,18.7744,18.853,18.7688,18.853,275053.3049
2010-08-27 14:00:00,33.59,33.65,33.47,33.54,279878.8014813152,18.853,18.8867,18.7856,18.8249,279878.8015
2010-08-27 14:10:00,33.54,33.57,33.45,33.51,262035.68623050163,18.8249,18.8418,18.7744,18.8081,262035.6862
2010-08-27 14:20:00,33.51,33.54,33.49,33.52,142857.14285714284,18.8081,18.8249,18.7969,18.8137,142857.1429
2010-08-27 14:30:00,33.53,33.6,33.52,33.6,205251.93580967345,18.8193,18.8586,18.8137,18.8586,205251.9358
2010-08-27 14:40:00,33.61,33.63,33.54,33.54,209852.99068566936,18.8642,18.8754,18.8249,18.8249,209852.9907
2010-08-27 14:50:00,33.54,33.56,33.45,33.49,213892.9413084951,18.8249,18.8362,18.7744,18.7969,213892.9413
2010-08-27 15:00:00,33.49,33.51,33.43,33.51,227359.44338458084,18.7969,18.8081,18.7632,18.8081,227359.4434
2010-08-27 15:10:00,33.51,33.57,33.48,33.53,422848.1651890921,18.8081,18.8418,18.7913,18.8193,422848.1652
2010-08-27 15:20:00,33.53,33.66,33.52,33.63,438895.74682976096,18.8193,18.8923,18.8137,18.8754,438895.7468
2010-08-27 15:30:00,33.64,33.67,33.6,33.63,425204.8030524071,18.8811,18.8979,18.8586,18.8754,425204.8031
2010-08-27 15:40:00,33.63,33.75,33.6,33.73,692290.4275614409,18.8754,18.9428,18.8586,18.9316,692290.4276
2010-08-27 15:50:00,33.73,33.88,33.69,33.73,2620132.420603748,18.9316,19.0158,18.9091,18.9316,2620132.4206
2010-08-30 09:30:00,33.53,33.75,33.32,33.49,288295.3652788688,18.8193,18.9428,18.7015,18.7969,288295.3653
2010-08-30 09:40:00,33.48,33.61,33.48,33.53,184042.1950398384,18.7913,18.8642,18.7913,18.8193,184042.195
2010-08-30 09:50:00,33.54,33.62,33.44,33.59,143642.68881158117,18.8249,18.8698,18.7688,18.853,143642.6888
2010-08-30 10:00:00,33.59,33.62,33.54,33.58,151722.59005723262,18.853,18.8698,18.8249,18.8474,151722.5901
2010-08-30 10:10:00,33.57,33.57,33.33,33.34,187072.15800695767,18.8418,18.8418,18.7071,18.7127,187072.158
2010-08-30 10:20:00,33.34,33.4,33.28,33.35,222758.38850858487,18.7127,18.7464,18.679,18.7183,222758.3885
2010-08-30 10:30:00,33.36,33.43,33.3,33.4,160139.1538547862,18.7239,18.7632,18.6902,18.7464,160139.1539
2010-08-30 10:40:00,33.39,33.46,33.33,33.46,124677.36505442712,18.7407,18.78,18.7071,18.78,124677.3651
2010-08-30 10:50:00,33.46,33.55,33.46,33.49,86185.6132869487,18.78,18.8305,18.78,18.7969,86185.6133
2010-08-30 11:00:00,33.49,33.51,33.41,33.44,122769.61059364828,18.7969,18.8081,18.752,18.7688,122769.6106
2010-08-30 11:10:00,33.44,33.46,33.37,33.44,100213.21961620467,18.7688,18.78,18.7295,18.7688,100213.2196
2010-08-30 11:20:00,33.43,33.46,33.36,33.43,135338.34586466165,18.7632,18.78,18.7239,18.7632,135338.3459
2010-08-30 11:30:00,33.43,33.47,33.41,33.42,196947.5928627539,18.7632,18.7856,18.752,18.7576,196947.5929
2010-08-30 11:40:00,33.42,33.45,33.29,33.33,195264.2801032432,18.7576,18.7744,18.6846,18.7071,195264.2801
2010-08-30 11:50:00,33.34,33.35,33.25,33.29,182246.66142969363,18.7127,18.7183,18.6622,18.6846,182246.6614
2010-08-30 12:00:00,33.3,33.38,33.29,33.37,74402.4239703737,18.6902,18.7351,18.6846,18.7295,74402.424
2010-08-30 12:10:00,33.38,33.44,33.37,33.43,69352.48569184155,18.7351,18.7688,18.7295,18.7632,69352.4857
2010-08-30 12:20:00,33.44,33.44,33.31,33.34,103804.2868364942,18.7688,18.7688,18.6958,18.7127,103804.2868
2010-08-30 12:30:00,33.33,33.42,33.31,33.41,75524.63247671416,18.7071,18.7576,18.6958,18.752,75524.6325
2010-08-30 12:40:00,33.41,33.62,33.41,33.61,142632.70115587476,18.752,18.8698,18.752,18.8642,142632.7012
2010-08-30 12:50:00,33.61,33.66,33.53,33.55,177645.60655369767,18.8642,18.8923,18.8193,18.8305,177645.6066
2010-08-30 13:00:00,33.54,33.54,33.5,33.51,88878.91370216585,18.8249,18.8249,18.8025,18.8081,88878.9137
2010-08-30 13:10:00,33.51,33.55,33.48,33.51,79564.58309953989,18.8081,18.8305,18.7913,18.8081,79564.5831
2010-08-30 13:20:00,33.5,33.51,33.36,33.42,147907.081135675,18.8025,18.8081,18.7239,18.7576,147907.0811
2010-08-30 13:30:00,33.42,33.42,33.37,33.38,70923.57760071821,18.7576,18.7576,18.7295,18.7351,70923.5776
2010-08-30 13:40:00,33.37,33.46,33.35,33.46,142632.70115587476,18.7295,18.78,18.7183,18.78,142632.7012
2010-08-30 13:50:00,33.45,33.45,33.34,33.36,113455.27999102233,18.7744,18.7744,18.7127,18.7239,113455.28
2010-08-30 14:00:00,33.36,33.41,33.26,33.34,166423.5214902929,18.7239,18.752,18.6678,18.7127,166423.5215
2010-08-30 14:10:00,33.34,33.34,33.27,33.28,139939.4007406576,18.7127,18.7127,18.6734,18.679,139939.4007
2010-08-30 14:20:00,33.29,33.38,33.24,33.37,110425.31702390304,18.6846,18.7351,18.6566,18.7295,110425.317
2010-08-30 14:30:00,33.37,33.4,33.33,33.35,112894.17573785209,18.7295,18.7464,18.7071,18.7183,112894.1757
2010-08-30 14:40:00,33.34,33.39,33.33,33.33,111884.18808214566,18.7127,18.7407,18.7071,18.7071,111884.1881
2010-08-30 14:50:00,33.33,33.33,33.26,33.3,189877.6792728089,18.7071,18.7071,18.6678,18.6902,189877.6793
2010-08-30 15:00:00,33.3,33.33,33.24,33.25,170687.9138143867,18.6902,18.7071,18.6566,18.6622,170687.9138
2010-08-30 15:10:00,33.25,33.29,33.16,33.19,215912.916619908,18.6622,18.6846,18.6116,18.6285,215912.9166
2010-08-30 15:20:00,33.18,33.23,33.16,33.2,181461.1154752553,18.6229,18.6509,18.6116,18.6341,181461.1155
2010-08-30 15:30:00,33.19,33.26,33.18,33.25,276287.7342610257,18.6285,18.6678,18.6229,18.6622,276287.7343
2010-08-30 15:40:00,33.25,33.26,33.12,33.14,410054.9882168107,18.6622,18.6678,18.5892,18.6004,410054.9882
2010-08-30 15:50:00,33.13,33.15,33.01,33.05,797553.5854561777,18.5948,18.606,18.5275,18.5499,797553.5855
2010-08-31 09:30:00,33.02,33.11,32.85,32.95,241948.15396700703,18.5331,18.5836,18.4377,18.4938,241948.154
2010-08-31 09:40:00,32.95,33.1,32.72,33.09,364605.5437100213,18.4938,18.578,18.3647,18.5724,364605.5437
2010-08-31 09:50:00,33.09,33.12,32.88,33.02,265290.090898889,18.5724,18.5892,18.4545,18.5331,265290.0909
2010-08-31 10:00:00,33.02,33.48,33.0,33.4,415553.809897879,18.5331,18.7913,18.5218,18.7464,415553.8099
2010-08-31 10:10:00,33.4,33.5,33.37,33.39,290315.34059028164,18.7464,18.8025,18.7295,18.7407,290315.3406
2010-08-31 10:20:00,33.4,33.48,33.32,33.48,334867.01829199865,18.7464,18.7913,18.7015,18.7913,334867.0183
2010-08-31 10:30:00,33.48,33.59,33.38,33.42,560430.9280664347,18.7913,18.853,18.7351,18.7576,560430.9281
2010-08-31 10:40:00,33.41,33.49,33.39,33.49,426663.67411064974,18.752,18.7969,18.7407,18.7969,426663.6741
2010-08-31 10:50:00,33.49,33.67,33.48,33.67,459881.0458983279,18.7969,18.8979,18.7913,18.8979,459881.0459
2010-08-31 11:00:00,33.66,33.79,33.62,33.62,314106.1609246998,18.8923,18.9652,18.8698,18.8698,314106.1609
2010-08-31 11:10:00,33.62,33.64,33.56,33.62,225002.80552126584,18.8698,18.8811,18.8362,18.8698,225002.8055
2010-08-31 11:20:00,33.62,33.78,33.6,33.66,207271.91112108628,18.8698,18.9596,18.8586,18.8923,207271.9111
2010-08-31 11:30:00,33.65,33.83,33.61,33.83,206710.80686791605,18.8867,18.9877,18.8642,18.9877,206710.8069
2010-08-31 11:40:00,33.82,33.86,33.8,33.83,92021.0975199192,18.9821,19.0045,18.9709,18.9877,92021.0975
2010-08-31 11:50:00,33.82,33.86,33.78,33.8,137021.65862417236,18.9821,19.0045,18.9596,18.9709,137021.6586
2010-08-31 12:00:00,33.81,33.85,33.76,33.77,100662.10301874088,18.9765,18.9989,18.9484,18.954,100662.103
2010-08-31 12:10:00,33.77,33.78,33.67,33.75,170463.4721131186,18.954,18.9596,18.8979,18.9428,170463.4721
2010-08-31 12:20:00,33.75,33.75,33.67,33.7,75075.74907417798,18.9428,18.9428,18.8979,18.9147,75075.7491
2010-08-31 12:30:00,33.69,33.73,33.66,33.67,66322.52272472225,18.9091,18.9316,18.8923,18.8979,66322.5227
2010-08-31 12:40:00,33.67,33.74,33.58,33.71,67893.61463359892,18.8979,18.9372,18.8474,18.9203,67893.6146
2010-08-31 12:50:00,33.71,33.73,33.58,33.58,70699.13589945012,18.9203,18.9316,18.8474,18.8474,70699.1359
2010-08-31 13:00:00,33.58,33.66,33.52,33.66,155650.3198294243,18.8474,18.8923,18.8137,18.8923,155650.3198
2010-08-31 13:10:00,33.65,33.75,33.64,33.7,88317.80944899561,18.8867,18.9428,18.8811,18.9147,88317.8094
2010-08-31 13:20:00,33.7,33.75,33.68,33.72,72943.55291213107,18.9147,18.9428,18.9035,18.926,72943.5529
2010-08-31 13:30:00,33.72,33.77,33.67,33.75,92133.31837055324,18.926,18.954,18.8979,18.9428,92133.3184
2010-08-31 13:40:00,33.75,33.77,33.66,33.66,97519.91920098754,18.9428,18.954,18.8923,18.8923,97519.9192
2010-08-31 13:50:00,33.66,33.84,33.66,33.81,158568.06194590955,18.8923,18.9933,18.8923,18.9765,158568.0619
2010-08-31 14:00:00,33.8,33.91,33.69,33.86,394344.069128044,18.9709,19.0326,18.9091,19.0045,394344.0691
2010-08-31 14:10:00,33.86,33.88,33.64,33.64,369879.9236898216,19.0045,19.0158,18.8811,18.8811,369879.9237
2010-08-31 14:20:00,33.64,33.72,33.61,33.72,227920.5476377511,18.8811,18.926,18.8642,18.926,227920.5476
2010-08-31 14:30:00,33.71,33.74,33.48,33.55,284367.63550667715,18.9203,18.9372,18.7913,18.8305,284367.6355
2010-08-31 14:40:00,33.54,33.6,33.36,33.37,337223.65615531366,18.8249,18.8586,18.7239,18.7295,337223.6562
2010-08-31 14:50:00,33.37,33.56,33.34,33.43,461452.13780720456,18.7295,18.8362,18.7127,18.7632,461452.1378
2010-08-31 15:00:00,33.43,33.53,33.43,33.51,287846.4818763326,18.7632,18.8193,18.7632,18.8081,287846.4819
2010-08-31 15:10:00,33.51,33.52,33.43,33.46,459095.4999438896,18.8081,18.8137,18.7632,18.78,459095.4999
2010-08-31 15:20:00,33.47,33.53,33.44,33.53,304679.6094714398,18.7856,18.8193,18.7688,18.8193,304679.6095
2010-08-31 15:30:00,33.53,33.6,33.41,33.45,389855.2351026821,18.8193,18.8586,18.752,18.7744,389855.2351
2010-08-31 15:40:00,33.44,33.75,33.43,33.66,726405.5661541914,18.7688,18.9428,18.7632,18.8923,726405.5662
2010-08-31 15:50:00,33.67,33.71,33.5,33.54,1320390.5285602063,18.8979,18.9203,18.8025,18.8249,1320390.5286
2010-09-01 09:30:00,33.92,34.41,33.92,34.33,488272.921108742,19.0382,19.3132,19.0382,19.2683,488272.9211
2010-09-01 09:40:00,34.33,34.41,34.04,34.08,545393.3340814724,19.2683,19.3132,19.1056,19.128,545393.3341
2010-09-01 09:50:00,34.08,34.42,34.08,34.41,451688.9238020424,19.128,19.3188,19.128,19.3132,451688.9238
2010-09-01 10:00:00,34.41,34.9,34.39,34.77,843227.4716642351,19.3132,19.5883,19.302,19.5153,843227.4717
2010-09-01 10:10:00,34.77,35.04,34.75,34.91,604758.1640668836,19.5153,19.6668,19.5041,19.5939,604758.1641
2010-09-01 10:20:00,34.9,35.0,34.89,34.97,498821.68106834247,19.5883,19.6444,19.5826,19.6275,498821.6811
2010-09-01 10:30:00,34.97,34.99,34.85,34.88,238020.4241948154,19.6275,19.6388,19.5602,19.577,238020.4242
2010-09-01 10:40:00,34.88,34.9,34.84,34.88,233082.70676691728,19.577,19.5883,19.5546,19.577,233082.7068
2010-09-01 10:50:00,34.88,34.95,34.84,34.93,343844.68634272245,19.577,19.6163,19.5546,19.6051,343844.6863
2010-09-01 11:00:00,34.94,35.14,34.93,35.08,356862.305016272,19.6107,19.723,19.6051,19.6893,356862.305
2010-09-01 11:10:00,35.08,35.18,35.06,35.18,189765.4584221748,19.6893,19.7454,19.6781,19.7454,189765.4584
2010-09-01 11:20:00,35.19,35.21,35.11,35.14,179104.4776119403,19.751,19.7622,19.7061,19.723,179104.4776
2010-09-01 11:30:00,35.14,35.26,35.14,35.2,207159.69027045224,19.723,19.7903,19.723,19.7566,207159.6903
2010-09-01 11:40:00,35.21,35.22,35.13,35.14,134328.3582089552,19.7622,19.7679,19.7173,19.723,134328.3582
2010-09-01 11:50:00,35.14,35.24,35.14,35.17,135675.0084165638,19.723,19.7791,19.723,19.7398,135675.0084
2010-09-01 12:00:00,35.18,35.21,35.1,35.1,187408.82055885985,19.7454,19.7622,19.7005,19.7005,187408.8206
2010-09-01 12:10:00,35.1,35.14,35.09,35.1,158680.2827965436,19.7005,19.723,19.6949,19.7005,158680.2828
2010-09-01 12:20:00,35.1,35.11,35.0,35.02,153069.2402648412,19.7005,19.7061,19.6444,19.6556,153069.2403
2010-09-01 12:30:00,35.01,35.04,34.96,35.01,149478.17304455166,19.65,19.6668,19.6219,19.65,149478.173
2010-09-01 12:40:00,35.0,35.02,34.91,34.93,156772.52833576477,19.6444,19.6556,19.5939,19.6051,156772.5283
2010-09-01 12:50:00,34.92,34.92,34.84,34.9,266524.52025586355,19.5995,19.5995,19.5546,19.5883,266524.5203
2010-09-01 13:00:00,34.9,35.02,34.88,35.01,198069.8013690944,19.5883,19.6556,19.577,19.65,198069.8014
2010-09-01 13:10:00,35.01,35.05,34.96,34.99,94938.83963640445,19.65,19.6724,19.6219,19.6388,94938.8396
2010-09-01 13:20:00,34.98,35.02,34.94,34.96,141173.83009763213,19.6332,19.6556,19.6107,19.6219,141173.8301
2010-09-01 13:30:00,34.97,35.02,34.95,35.01,151722.59005723262,19.6275,19.6556,19.6163,19.65,151722.5901
2010-09-01 13:40:00,35.01,35.12,34.98,35.11,197284.25541465604,19.65,19.7117,19.6332,19.7061,197284.2554
2010-09-01 13:50:00,35.11,35.13,35.03,35.11,118280.77656828638,19.7061,19.7173,19.6612,19.7061,118280.7766
2010-09-01 14:00:00,35.1,35.15,35.06,35.11,137358.3211760745,19.7005,19.7286,19.6781,19.7061,137358.3212
2010-09-01 14:10:00,35.1,35.1,35.05,35.05,232297.1608124789,19.7005,19.7005,19.6724,19.6724,232297.1608
2010-09-01 14:20:00,35.05,35.08,34.98,34.98,205813.04006284368,19.6724,19.6893,19.6332,19.6332,205813.0401
2010-09-01 14:30:00,34.98,35.0,34.92,34.97,171585.68061945908,19.6332,19.6444,19.5995,19.6275,171585.6806
2010-09-01 14:40:00,34.97,35.05,34.96,35.05,138256.08798114688,19.6275,19.6724,19.6219,19.6724,138256.088
2010-09-01 14:50:00,35.05,35.09,35.02,35.05,142744.9220065088,19.6724,19.6949,19.6556,19.6724,142744.922
2010-09-01 15:00:00,35.05,35.12,34.99,35.09,160812.4789585905,19.6724,19.7117,19.6388,19.6949,160812.479
2010-09-01 15:10:00,35.08,35.13,35.06,35.1,198518.68477163056,19.6893,19.7173,19.6781,19.7005,198518.6848
2010-09-01 15:20:00,35.11,35.14,35.02,35.07,266075.63685332733,19.7061,19.723,19.6556,19.6837,266075.6369
2010-09-01 15:30:00,35.08,35.2,35.04,35.14,471664.2352149029,19.6893,19.7566,19.6668,19.723,471664.2352
2010-09-01 15:40:00,35.14,35.25,35.12,35.14,620805.7457075524,19.723,19.7847,19.7117,19.723,620805.7457
2010-09-01 15:50:00,35.14,35.26,35.14,35.23,1080686.7916058805,19.723,19.7903,19.723,19.7735,1080686.7916
2010-09-02 09:30:00,35.29,35.44,35.22,35.38,242397.03736954325,19.8072,19.8913,19.7679,19.8577,242397.0374
2010-09-02 09:40:00,35.38,35.38,35.29,35.36,265851.19515205926,19.8577,19.8577,19.8072,19.8464,265851.1952
2010-09-02 09:50:00,35.35,35.51,35.34,35.47,158568.06194590955,19.8408,19.9306,19.8352,19.9082,158568.0619
2010-09-02 10:00:00,35.47,35.59,35.29,35.34,464482.1007743239,19.9082,19.9755,19.8072,19.8352,464482.1008
2010-09-02 10:10:00,35.34,35.39,35.32,35.33,215351.8123667377,19.8352,19.8633,19.824,19.8296,215351.8124
2010-09-02 10:20:00,35.33,35.51,35.31,35.51,189541.0167209068,19.8296,19.9306,19.8184,19.9306,189541.0167
2010-09-02 10:30:00,35.5,35.59,35.39,35.58,176523.3980473572,19.925,19.9755,19.8633,19.9699,176523.398
2010-09-02 10:40:00,35.58,35.64,35.44,35.47,216586.24172371224,19.9699,20.0036,19.8913,19.9082,216586.2417
2010-09-02 10:50:00,35.47,35.55,35.39,35.55,177870.04825496578,19.9082,19.9531,19.8633,19.9531,177870.0483
2010-09-02 11:00:00,35.55,35.64,35.54,35.59,183144.428234766,19.9531,20.0036,19.9475,19.9755,183144.4282
2010-09-02 11:10:00,35.58,35.62,35.53,35.57,100662.10301874088,19.9699,19.9924,19.9419,19.9643,100662.103
2010-09-02 11:20:00,35.57,35.58,35.47,35.54,109415.3293681966,19.9643,19.9699,19.9082,19.9475,109415.3294
2010-09-02 11:30:00,35.53,35.61,35.51,35.58,75412.41162608012,19.9419,19.9868,19.9306,19.9699,75412.4116
2010-09-02 11:40:00,35.58,35.64,35.53,35.55,95051.06048703849,19.9699,20.0036,19.9419,19.9531,95051.0605
2010-09-02 11:50:00,35.55,35.61,35.51,35.58,238244.86589608347,19.9531,19.9868,19.9306,19.9699,238244.8659
2010-09-02 12:00:00,35.58,35.64,35.55,35.64,73504.65716530131,19.9699,20.0036,19.9531,20.0036,73504.6572
2010-09-02 12:10:00,35.63,35.64,35.62,35.64,60374.81764111772,19.998,20.0036,19.9924,20.0036,60374.8176
2010-09-02 12:20:00,35.64,35.7,35.54,35.56,119627.42677589496,20.0036,20.0373,19.9475,19.9587,119627.4268
2010-09-02 12:30:00,35.56,35.56,35.47,35.47,136348.3335203681,19.9587,19.9587,19.9082,19.9082,136348.3335
2010-09-02 12:40:00,35.47,35.49,35.43,35.47,128717.31567725285,19.9082,19.9194,19.8857,19.9082,128717.3157
2010-09-02 12:50:00,35.47,35.47,35.29,35.37,514308.15845584107,19.9082,19.9082,19.8072,19.8521,514308.1585
2010-09-02 13:00:00,35.36,35.44,35.35,35.43,101447.6489731792,19.8464,19.8913,19.8408,19.8857,101447.649
2010-09-02 13:10:00,35.43,35.43,35.35,35.39,122208.50634047804,19.8857,19.8857,19.8408,19.8633,122208.5063
2010-09-02 13:20:00,35.39,35.46,35.35,35.35,112333.07148468184,19.8633,19.9026,19.8408,19.8408,112333.0715
2010-09-02 13:30:00,35.35,35.43,35.35,35.42,95163.28133767254,19.8408,19.8857,19.8408,19.8801,95163.2813
2010-09-02 13:40:00,35.42,35.47,35.39,35.39,74177.98226910559,19.8801,19.9082,19.8633,19.8633,74177.9823
2010-09-02 13:50:00,35.39,35.49,35.39,35.45,86073.39243631467,19.8633,19.9194,19.8633,19.897,86073.3924
2010-09-02 14:00:00,35.44,35.48,35.4,35.48,168106.8342498036,19.8913,19.9138,19.8689,19.9138,168106.8342
2010-09-02 14:10:00,35.48,35.56,35.48,35.5,123442.9356974526,19.9138,19.9587,19.9138,19.925,123442.9357
2010-09-02 14:20:00,35.5,35.55,35.49,35.5,86634.4966894849,19.925,19.9531,19.9194,19.925,86634.4967
2010-09-02 14:30:00,35.5,35.55,35.47,35.55,182471.1031309617,19.925,19.9531,19.9082,19.9531,182471.1031
2010-09-02 14:40:00,35.55,35.57,35.5,35.56,127370.66546964426,19.9531,19.9643,19.925,19.9587,127370.6655
2010-09-02 14:50:00,35.57,35.6,35.53,35.53,72158.00695769273,19.9643,19.9811,19.9419,19.9419,72158.007
2010-09-02 15:00:00,35.53,35.65,35.5,35.65,217596.22937941868,19.9419,20.0092,19.925,20.0092,217596.2294
2010-09-02 15:10:00,35.64,35.65,35.6,35.61,118168.55571765231,20.0036,20.0092,19.9811,19.9868,118168.5557
2010-09-02 15:20:00,35.61,35.71,35.61,35.67,294579.7329143755,19.9868,20.0429,19.9868,20.0204,294579.7329
2010-09-02 15:30:00,35.66,35.72,35.62,35.72,353832.3420491527,20.0148,20.0485,19.9924,20.0485,353832.342
2010-09-02 15:40:00,35.72,35.8,35.67,35.76,435416.9004601055,20.0485,20.0934,20.0204,20.0709,435416.9005
2010-09-02 15:50:00,35.75,35.78,35.72,35.74,617439.120188531,20.0653,20.0822,20.0485,20.0597,617439.1202
2010-09-03 09:30:00,36.5,36.62,36.37,36.55,532375.7154079227,20.4863,20.5536,20.4133,20.5143,532375.7154
2010-09-03 09:40:00,36.56,36.64,36.46,36.47,348894.6246212546,20.52,20.5649,20.4638,20.4694,348894.6246
2010-09-03 09:50:00,36.47,36.58,36.45,36.58,315452.8111323084,20.4694,20.5312,20.4582,20.5312,315452.8111
2010-09-03 10:00:00,36.57,36.57,36.29,36.31,570306.362922231,20.5256,20.5256,20.3684,20.3796,570306.3629
2010-09-03 10:10:00,36.29,36.33,36.15,36.15,452698.9114577489,20.3684,20.3909,20.2898,20.2898,452698.9115
2010-09-03 10:20:00,36.16,36.2,36.1,36.18,433733.58770059474,20.2955,20.3179,20.2618,20.3067,433733.5877
2010-09-03 10:30:00,36.18,36.21,36.04,36.13,475367.5232858265,20.3067,20.3235,20.2281,20.2786,475367.5233
2010-09-03 10:40:00,36.13,36.37,36.08,36.37,316350.5779373808,20.2786,20.4133,20.2506,20.4133,316350.5779
2010-09-03 10:50:00,36.37,36.37,36.23,36.37,414656.04309280665,20.4133,20.4133,20.3347,20.4133,414656.0431
2010-09-03 11:00:00,36.36,36.44,36.31,36.43,170463.4721131186,20.4077,20.4526,20.3796,20.447,170463.4721
2010-09-03 11:10:00,36.43,36.58,36.4,36.54,214790.7081135675,20.447,20.5312,20.4302,20.5087,214790.7081
2010-09-03 11:20:00,36.55,36.61,36.49,36.5,166984.62574346314,20.5143,20.548,20.4807,20.4863,166984.6257
2010-09-03 11:30:00,36.49,36.52,36.43,36.51,94265.51453260017,20.4807,20.4975,20.447,20.4919,94265.5145
2010-09-03 11:40:00,36.51,36.54,36.47,36.47,108742.00426439232,20.4919,20.5087,20.4694,20.4694,108742.0043
2010-09-03 11:50:00,36.48,36.48,36.36,36.37,174391.2018853103,20.4751,20.4751,20.4077,20.4133,174391.2019
2010-09-03 12:00:00,36.38,36.48,36.35,36.44,171249.01806755696,20.4189,20.4751,20.4021,20.4526,171249.0181
2010-09-03 12:10:00,36.44,36.54,36.43,36.53,93704.41027942993,20.4526,20.5087,20.447,20.5031,93704.4103
2010-09-03 12:20:00,36.53,36.54,36.46,36.47,83380.09202109752,20.5031,20.5087,20.4638,20.4694,83380.092
2010-09-03 12:30:00,36.47,36.54,36.45,36.5,112220.8506340478,20.4694,20.5087,20.4582,20.4863,112220.8506
2010-09-03 12:40:00,36.5,36.53,36.5,36.5,99203.23196049826,20.4863,20.5031,20.4863,20.4863,99203.232
2010-09-03 12:50:00,36.5,36.54,36.48,36.51,223768.3761642913,20.4863,20.5087,20.4751,20.4919,223768.3762
2010-09-03 13:00:00,36.51,36.57,36.5,36.54,154752.55302435192,20.4919,20.5256,20.4863,20.5087,154752.553
2010-09-03 13:10:00,36.55,36.63,36.54,36.6,188755.4707664684,20.5143,20.5592,20.5087,20.5424,188755.4708
2010-09-03 13:20:00,36.6,36.62,36.54,36.57,178094.48995623385,20.5424,20.5536,20.5087,20.5256,178094.49
2010-09-03 13:30:00,36.56,36.66,36.52,36.66,196947.5928627539,20.52,20.5761,20.4975,20.5761,196947.5929
2010-09-03 13:40:00,36.66,36.71,36.65,36.71,166423.5214902929,20.5761,20.6042,20.5705,20.6042,166423.5215
2010-09-03 13:50:00,36.7,36.79,36.7,36.77,259117.9441140164,20.5985,20.6491,20.5985,20.6378,259117.9441
2010-09-03 14:00:00,36.76,36.78,36.69,36.69,194254.29244753675,20.6322,20.6434,20.5929,20.5929,194254.2924
2010-09-03 14:10:00,36.7,36.74,36.63,36.74,220738.413197172,20.5985,20.621,20.5592,20.621,220738.4132
2010-09-03 14:20:00,36.74,36.82,36.73,36.78,220401.75064526987,20.621,20.6659,20.6154,20.6434,220401.7506
2010-09-03 14:30:00,36.78,36.86,36.78,36.81,270564.47087868926,20.6434,20.6883,20.6434,20.6603,270564.4709
2010-09-03 14:40:00,36.81,36.86,36.74,36.75,223880.59701492536,20.6603,20.6883,20.621,20.6266,223880.597
2010-09-03 14:50:00,36.74,36.82,36.73,36.76,225900.5723263382,20.621,20.6659,20.6154,20.6322,225900.5723
2010-09-03 15:00:00,36.76,36.81,36.75,36.8,215015.1498148356,20.6322,20.6603,20.6266,20.6547,215015.1498
2010-09-03 15:10:00,36.79,36.87,36.79,36.87,190999.8877791493,20.6491,20.694,20.6491,20.694,190999.8878
2010-09-03 15:20:00,36.86,36.95,36.86,36.95,289978.6780383795,20.6883,20.7389,20.6883,20.7389,289978.678
2010-09-03 15:30:00,36.94,36.97,36.8,36.86,361687.8015935361,20.7332,20.7501,20.6547,20.6883,361687.8016
2010-09-03 15:40:00,36.86,36.98,36.86,36.95,575356.3012007631,20.6883,20.7557,20.6883,20.7389,575356.3012
2010-09-03 15:50:00,36.95,36.97,36.87,36.96,899562.3386825272,20.7389,20.7501,20.694,20.7445,899562.3387
2010-09-07 09:30:00,36.52,36.52,36.23,36.4,314442.8234766019,20.4975,20.4975,20.3347,20.4302,314442.8235
2010-09-07 09:40:00,36.4,36.54,36.3,36.3,411289.4175737852,20.4302,20.5087,20.374,20.374,411289.4176
2010-09-07 09:50:00,36.3,36.3,36.13,36.13,134216.13735832117,20.374,20.374,20.2786,20.2786,134216.1374
2010-09-07 10:00:00,36.13,36.14,36.0,36.13,214902.9289642016,20.2786,20.2842,20.2057,20.2786,214902.929
2010-09-07 10:10:00,36.14,36.14,36.04,36.12,235776.00718213443,20.2842,20.2842,20.2281,20.273,235776.0072
2010-09-07 10:20:00,36.11,36.12,35.98,36.04,249466.95095948823,20.2674,20.273,20.1944,20.2281,249466.951
2010-09-07 10:30:00,36.04,36.05,35.95,36.04,204129.7273033329,20.2281,20.2337,20.1776,20.2281,204129.7273
2010-09-07 10:40:00,36.04,36.15,36.01,36.08,265290.090898889,20.2281,20.2898,20.2113,20.2506,265290.0909
2010-09-07 10:50:00,36.08,36.17,36.05,36.13,139939.4007406576,20.2506,20.3011,20.2337,20.2786,139939.4007
2010-09-07 11:00:00,36.12,36.19,36.07,36.12,167433.50914599933,20.273,20.3123,20.2449,20.273,167433.5091
2010-09-07 11:10:00,36.11,36.13,36.07,36.1,121086.29783413756,20.2674,20.2786,20.2449,20.2618,121086.2978
2010-09-07 11:20:00,36.11,36.21,36.09,36.11,163393.5585231736,20.2674,20.3235,20.2562,20.2674,163393.5585
2010-09-07 11:30:00,36.1,36.13,35.96,36.07,178992.25676130623,20.2618,20.2786,20.1832,20.2449,178992.2568
2010-09-07 11:40:00,36.07,36.11,36.04,36.06,84277.8588261699,20.2449,20.2674,20.2281,20.2393,84277.8588
2010-09-07 11:50:00,36.07,36.22,36.04,36.22,72270.22780832679,20.2449,20.3291,20.2281,20.3291,72270.2278
2010-09-07 12:00:00,36.22,36.28,36.17,36.26,108180.90001122208,20.3291,20.3628,20.3011,20.3516,108180.9
2010-09-07 12:10:00,36.25,36.29,36.22,36.26,103804.2868364942,20.346,20.3684,20.3291,20.3516,103804.2868
2010-09-07 12:20:00,36.25,36.29,36.15,36.18,87644.48434519133,20.346,20.3684,20.2898,20.3067,87644.4843
2010-09-07 12:30:00,36.18,36.18,36.05,36.05,99427.67366176636,20.3067,20.3067,20.2337,20.2337,99427.6737
2010-09-07 12:40:00,36.05,36.1,36.04,36.05,100325.44046683871,20.2337,20.2618,20.2281,20.2337,100325.4405
2010-09-07 12:50:00,36.05,36.07,36.0,36.04,63068.11805633486,20.2337,20.2449,20.2057,20.2281,63068.1181
2010-09-07 13:00:00,36.05,36.06,35.98,36.0,75749.07417798227,20.2337,20.2393,20.1944,20.2057,75749.0742
2010-09-07 13:10:00,36.0,36.02,35.97,35.98,83155.65031982942,20.2057,20.2169,20.1888,20.1944,83155.6503
2010-09-07 13:20:00,35.99,36.0,35.88,35.97,275277.74660531926,20.2,20.2057,20.1383,20.1888,275277.7466
2010-09-07 13:30:00,35.97,36.1,35.96,36.09,143530.4679609471,20.1888,20.2618,20.1832,20.2562,143530.468
2010-09-07 13:40:00,36.1,36.13,36.05,36.08,99652.11536303443,20.2618,20.2786,20.2337,20.2506,99652.1154
2010-09-07 13:50:00,36.08,36.2,36.08,36.18,56895.97127146224,20.2506,20.3179,20.2506,20.3067,56895.9713
2010-09-07 14:00:00,36.18,36.21,36.15,36.15,55324.87936258557,20.3067,20.3235,20.2898,20.2898,55324.8794
2010-09-07 14:10:00,36.16,36.26,36.15,36.2,99315.4528111323,20.2955,20.3516,20.2898,20.3179,99315.4528
2010-09-07 14:20:00,36.21,36.27,36.19,36.22,98642.12770732802,20.3235,20.3572,20.3123,20.3291,98642.1277
2010-09-07 14:30:00,36.22,36.24,36.15,36.15,93143.30602625968,20.3291,20.3404,20.2898,20.2898,93143.306
2010-09-07 14:40:00,36.16,36.17,36.1,36.11,115699.69700370327,20.2955,20.3011,20.2618,20.2674,115699.697
2010-09-07 14:50:00,36.11,36.13,35.99,36.0,137358.3211760745,20.2674,20.2786,20.2,20.2057,137358.3212
2010-09-07 15:00:00,36.0,36.01,35.96,36.0,149141.51049264954,20.2057,20.2113,20.1832,20.2057,149141.5105
2010-09-07 15:10:00,35.99,36.0,35.94,35.96,320502.7494108405,20.2,20.2057,20.172,20.1832,320502.7494
2010-09-07 15:20:00,35.97,35.98,35.92,35.95,248232.52160251373,20.1888,20.1944,20.1607,20.1776,248232.5216
2010-09-07 15:30:00,35.95,35.97,35.93,35.96,327236.0004488834,20.1776,20.1888,20.1664,20.1832,327236.0004
2010-09-07 15:40:00,35.96,36.01,35.88,35.89,444731.2310627314,20.1832,20.2113,20.1383,20.1439,444731.2311
2010-09-07 15:50:00,35.89,35.9,35.7,35.74,1440579.0595892717,20.1439,20.1495,20.0373,20.0597,1440579.0596
2010-09-08 09:30:00,36.06,36.11,35.78,36.07,298507.4626865672,20.2393,20.2674,20.0822,20.2449,298507.4627
2010-09-08 09:40:00,36.07,36.21,36.04,36.11,196049.8260576815,20.2449,20.3235,20.2281,20.2674,196049.8261
2010-09-08 09:50:00,36.11,36.29,36.02,36.29,216025.137470542,20.2674,20.3684,20.2169,20.3684,216025.1375
2010-09-08 10:00:00,36.29,36.51,36.29,36.41,504769.386151947,20.3684,20.4919,20.3684,20.4358,504769.3862
2010-09-08 10:10:00,36.41,36.41,36.16,36.16,235888.22803276847,20.4358,20.4358,20.2955,20.2955,235888.228
2010-09-08 10:20:00,36.15,36.27,36.15,36.17,219055.1004376613,20.2898,20.3572,20.2898,20.3011,219055.1004
2010-09-08 10:30:00,36.16,36.28,36.12,36.24,205813.04006284368,20.2955,20.3628,20.273,20.3404,205813.0401
2010-09-08 10:40:00,36.26,36.32,36.13,36.13,189204.3541690046,20.3516,20.3853,20.2786,20.2786,189204.3542
2010-09-08 10:50:00,36.14,36.26,36.13,36.22,104253.1702390304,20.2842,20.3516,20.2786,20.3291,104253.1702
2010-09-08 11:00:00,36.22,36.37,36.22,36.36,108293.12086185612,20.3291,20.4133,20.3291,20.4077,108293.1209
2010-09-08 11:10:00,36.35,36.37,36.3,36.31,100774.32386937492,20.4021,20.4133,20.374,20.3796,100774.3239
2010-09-08 11:20:00,36.31,36.34,36.22,36.23,80799.01245651442,20.3796,20.3965,20.3291,20.3347,80799.0125
2010-09-08 11:30:00,36.24,36.36,36.22,36.29,109864.2127707328,20.3404,20.4077,20.3291,20.3684,109864.2128
2010-09-08 11:40:00,36.29,36.37,36.29,36.37,91347.77241611492,20.3684,20.4133,20.3684,20.4133,91347.7724
2010-09-08 11:50:00,36.36,36.37,36.31,36.35,81696.7792615868,20.4077,20.4133,20.3796,20.4021,81696.7793
2010-09-08 12:00:00,36.35,36.37,36.34,36.37,52182.69554483223,20.4021,20.4133,20.3965,20.4133,52182.6955
2010-09-08 12:10:00,36.37,36.37,36.34,36.34,62058.13040062843,20.4133,20.4133,20.3965,20.3965,62058.1304
2010-09-08 12:20:00,36.34,36.43,36.34,36.43,109864.2127707328,20.3965,20.447,20.3965,20.447,109864.2128
2010-09-08 12:30:00,36.42,36.45,36.32,36.45,90562.22646167658,20.4414,20.4582,20.3853,20.4582,90562.2265
2010-09-08 12:40:00,36.45,36.53,36.43,36.5,106834.24980361352,20.4582,20.5031,20.447,20.4863,106834.2498
2010-09-08 12:50:00,36.5,36.51,36.45,36.49,35012.90539782291,20.4863,20.4919,20.4582,20.4807,35012.9054
2010-09-08 13:00:00,36.48,36.51,36.4,36.45,54539.33340814723,20.4751,20.4919,20.4302,20.4582,54539.3334
2010-09-08 13:10:00,36.46,36.46,36.35,36.35,62955.897205700814,20.4638,20.4638,20.4021,20.4021,62955.8972
2010-09-08 13:20:00,36.35,36.49,36.34,36.45,163842.44192570978,20.4021,20.4807,20.3965,20.4582,163842.4419
2010-09-08 13:30:00,36.45,36.5,36.44,36.44,96734.3732465492,20.4582,20.4863,20.4526,20.4526,96734.3732
2010-09-08 13:40:00,36.44,36.44,36.26,36.3,134103.91650768713,20.4526,20.4526,20.3516,20.374,134103.9165
2010-09-08 13:50:00,36.3,36.34,36.28,36.32,138143.86713051284,20.374,20.3965,20.3628,20.3853,138143.8671
2010-09-08 14:00:00,36.32,36.32,36.21,36.26,245988.1045898328,20.3853,20.3853,20.3235,20.3516,245988.1046
2010-09-08 14:10:00,36.25,36.35,36.2,36.3,92694.42262372348,20.346,20.4021,20.3179,20.374,92694.4226
2010-09-08 14:20:00,36.3,36.36,36.29,36.35,58130.40062843676,20.374,20.4077,20.3684,20.4021,58130.4006
2010-09-08 14:30:00,36.36,36.41,36.34,36.37,52743.79979800247,20.4077,20.4358,20.3965,20.4133,52743.7998
2010-09-08 14:40:00,36.37,36.46,36.35,36.44,75973.51587925036,20.4133,20.4638,20.4021,20.4526,75973.5159
2010-09-08 14:50:00,36.43,36.45,36.3,36.3,41297.27303332959,20.447,20.4582,20.374,20.374,41297.273
2010-09-08 15:00:00,36.3,36.45,36.3,36.39,109303.10851756256,20.374,20.4582,20.374,20.4245,109303.1085
2010-09-08 15:10:00,36.39,36.4,36.29,36.29,80350.12905397822,20.4245,20.4302,20.3684,20.3684,80350.1291
2010-09-08 15:20:00,36.29,36.35,36.22,36.24,115250.81360116709,20.3684,20.4021,20.3291,20.3404,115250.8136
2010-09-08 15:30:00,36.24,36.33,36.21,36.29,156660.30748513073,20.3404,20.3909,20.3235,20.3684,156660.3075
2010-09-08 15:40:00,36.29,36.29,36.11,36.12,233307.14846818536,20.3684,20.3684,20.2674,20.273,233307.1485
2010-09-08 15:50:00,36.12,36.2,36.09,36.18,448210.0774323869,20.273,20.3179,20.2562,20.3067,448210.0774
2010-09-09 09:30:00,36.9,37.05,36.78,36.9,320278.30770957243,20.7108,20.795,20.6434,20.7108,320278.3077
2010-09-09 09:40:00,36.9,36.92,36.64,36.64,142969.3637077769,20.7108,20.722,20.5649,20.5649,142969.3637
2010-09-09 09:50:00,36.64,36.77,36.62,36.77,243855.90842778588,20.5649,20.6378,20.5536,20.6378,243855.9084
2010-09-09 10:00:00,36.76,36.82,36.69,36.69,114128.6050948266,20.6322,20.6659,20.5929,20.5929,114128.6051
2010-09-09 10:10:00,36.7,36.75,36.52,36.56,159914.7121535181,20.5985,20.6266,20.4975,20.52,159914.7122
2010-09-09 10:20:00,36.57,36.67,36.51,36.66,109864.2127707328,20.5256,20.5817,20.4919,20.5761,109864.2128
2010-09-09 10:30:00,36.67,36.68,36.49,36.58,103579.84513522612,20.5817,20.5873,20.4807,20.5312,103579.8451
2010-09-09 10:40:00,36.59,36.67,36.52,36.67,106273.14555044328,20.5368,20.5817,20.4975,20.5817,106273.1456
2010-09-09 10:50:00,36.67,36.7,36.56,36.56,60038.15508921557,20.5817,20.5985,20.52,20.52,60038.1551
2010-09-09 11:00:00,36.59,36.66,36.55,36.64,128492.87397598474,20.5368,20.5761,20.5143,20.5649,128492.874
2010-09-09 11:10:00,36.63,36.74,36.63,36.72,77432.38693749298,20.5592,20.621,20.5592,20.6098,77432.3869
2010-09-09 11:20:00,36.71,36.77,36.68,36.75,44888.34025361912,20.6042,20.6378,20.5873,20.6266,44888.3403
2010-09-09 11:30:00,36.75,36.84,36.72,36.81,66883.62697789249,20.6266,20.6771,20.6098,20.6603,66883.627
2010-09-09 11:40:00,36.81,36.83,36.75,36.76,35125.12624845696,20.6603,20.6715,20.6266,20.6322,35125.1262
2010-09-09 11:50:00,36.77,36.78,36.73,36.76,47132.75726630008,20.6378,20.6434,20.6154,20.6322,47132.7573
2010-09-09 12:00:00,36.77,36.81,36.72,36.76,37818.42666367411,20.6378,20.6603,20.6098,20.6322,37818.4267
2010-09-09 12:10:00,36.75,36.78,36.71,36.75,22556.390977443607,20.6266,20.6434,20.6042,20.6266,22556.391
2010-09-09 12:20:00,36.76,36.81,36.75,36.78,41746.156435865785,20.6322,20.6603,20.6266,20.6434,41746.1564
2010-09-09 12:30:00,36.78,36.79,36.75,36.76,36247.33475479744,20.6434,20.6491,20.6266,20.6322,36247.3348
2010-09-09 12:40:00,36.76,36.79,36.56,36.56,93816.63113006396,20.6322,20.6491,20.52,20.52,93816.6311
2010-09-09 12:50:00,36.56,36.62,36.42,36.42,56110.4253170239,20.52,20.5536,20.4414,20.4414,56110.4253
2010-09-09 13:00:00,36.42,36.45,36.33,36.33,90001.12220850633,20.4414,20.4582,20.3909,20.3909,90001.1222
2010-09-09 13:10:00,36.36,36.36,36.21,36.32,176860.06059925933,20.4077,20.4077,20.3235,20.3853,176860.0606
2010-09-09 13:20:00,36.3,36.3,36.16,36.18,169341.26360677814,20.374,20.374,20.2955,20.3067,169341.2636
2010-09-09 13:30:00,36.18,36.33,36.09,36.31,160924.69980922455,20.3067,20.3909,20.2562,20.3796,160924.6998
2010-09-09 13:40:00,36.31,36.38,36.28,36.38,91572.214117383,20.3796,20.4189,20.3628,20.4189,91572.2141
2010-09-09 13:50:00,36.38,36.4,36.17,36.24,45337.22365615532,20.4189,20.4302,20.3011,20.3404,45337.2237
2010-09-09 14:00:00,36.23,36.35,36.23,36.25,58018.17977780271,20.3347,20.4021,20.3347,20.346,58018.1798
2010-09-09 14:10:00,36.26,36.28,36.16,36.28,188306.5873639322,20.3516,20.3628,20.2955,20.3628,188306.5874
2010-09-09 14:20:00,36.28,36.28,36.18,36.2,46010.5487599596,20.3628,20.3628,20.3067,20.3179,46010.5488
2010-09-09 14:30:00,36.2,36.35,36.2,36.33,68454.71888676916,20.3179,20.4021,20.3179,20.3909,68454.7189
2010-09-09 14:40:00,36.33,36.37,36.27,36.36,61272.5844461901,20.3909,20.4133,20.3572,20.4077,61272.5844
2010-09-09 14:50:00,36.36,36.41,36.34,36.4,57569.29637526653,20.4077,20.4358,20.3965,20.4302,57569.2964
2010-09-09 15:00:00,36.39,36.48,36.38,36.45,73504.65716530131,20.4245,20.4751,20.4189,20.4582,73504.6572
2010-09-09 15:10:00,36.45,36.45,36.4,36.42,99876.55706430254,20.4582,20.4582,20.4302,20.4414,99876.5571
2010-09-09 15:20:00,36.43,36.47,36.39,36.46,140724.94669509595,20.447,20.4694,20.4245,20.4638,140724.9467
2010-09-09 15:30:00,36.47,36.53,36.45,36.53,124452.923353159,20.4694,20.5031,20.4582,20.5031,124452.9234
2010-09-09 15:40:00,36.53,36.54,36.42,36.48,208394.1196274268,20.5031,20.5087,20.4414,20.4751,208394.1196
2010-09-09 15:50:00,36.47,36.52,36.35,36.39,913926.6075636852,20.4694,20.4975,20.4021,20.4245,913926.6076
2010-09-10 09:30:00,36.46,36.46,35.96,35.99,193580.96734373245,20.4638,20.4638,20.1832,20.2,193580.9673
2010-09-10 09:40:00,36.0,36.03,35.67,35.84,428571.4285714285,20.2057,20.2225,20.0204,20.1158,428571.4286
2010-09-10 09:50:00,35.83,36.0,35.83,35.98,433733.58770059474,20.1102,20.2057,20.1102,20.1944,433733.5877
2010-09-10 10:00:00,35.98,36.18,35.94,36.16,310739.5354056784,20.1944,20.3067,20.172,20.2955,310739.5354
2010-09-10 10:10:00,36.15,36.17,35.96,36.0,230950.5106048704,20.2898,20.3011,20.1832,20.2057,230950.5106
2010-09-10 10:20:00,36.0,36.09,36.0,36.05,267422.2870609359,20.2057,20.2562,20.2057,20.2337,267422.2871
2010-09-10 10:30:00,36.06,36.1,36.01,36.09,241162.6080125688,20.2393,20.2618,20.2113,20.2562,241162.608
2010-09-10 10:40:00,36.1,36.1,36.04,36.07,147345.97688250476,20.2618,20.2618,20.2281,20.2449,147345.9769
2010-09-10 10:50:00,36.06,36.2,36.06,36.11,197508.6971159241,20.2393,20.3179,20.2393,20.2674,197508.6971
2010-09-10 11:00:00,36.11,36.15,36.08,36.13,87981.14689709348,20.2674,20.2898,20.2506,20.2786,87981.1469
2010-09-10 11:10:00,36.14,36.14,35.99,36.0,96622.15239591515,20.2842,20.2842,20.2,20.2057,96622.1524
2010-09-10 11:20:00,36.0,36.09,35.98,36.09,79003.47884636965,20.2057,20.2562,20.1944,20.2562,79003.4788
2010-09-10 11:30:00,36.08,36.12,35.97,35.97,70586.91504881607,20.2506,20.273,20.1888,20.1888,70586.915
2010-09-10 11:40:00,35.97,35.98,35.87,35.89,100998.76557064302,20.1888,20.1944,20.1327,20.1439,100998.7656
2010-09-10 11:50:00,35.89,35.91,35.76,35.8,110088.6544720009,20.1439,20.1551,20.0709,20.0934,110088.6545
2010-09-10 12:00:00,35.8,35.86,35.7,35.72,122096.285489844,20.0934,20.1271,20.0373,20.0485,122096.2855
2010-09-10 12:10:00,35.72,35.79,35.7,35.79,86297.83413758276,20.0485,20.0878,20.0373,20.0878,86297.8341
2010-09-10 12:20:00,35.79,35.92,35.78,35.84,130400.62843676354,20.0878,20.1607,20.0822,20.1158,130400.6284
2010-09-10 12:30:00,35.84,35.84,35.77,35.82,140612.7258444619,20.1158,20.1158,20.0766,20.1046,140612.7258
2010-09-10 12:40:00,35.81,35.95,35.81,35.92,68118.05633486701,20.099,20.1776,20.099,20.1607,68118.0563
2010-09-10 12:50:00,35.92,35.92,35.8,35.82,55998.20446638985,20.1607,20.1607,20.0934,20.1046,55998.2045
2010-09-10 13:00:00,35.81,35.87,35.78,35.8,76983.50353495679,20.099,20.1327,20.0822,20.0934,76983.5035
2010-09-10 13:10:00,35.8,35.93,35.8,35.91,75973.51587925036,20.0934,20.1664,20.0934,20.1551,75973.5159
2010-09-10 13:20:00,35.91,35.97,35.88,35.97,55437.100213219615,20.1551,20.1888,20.1383,20.1888,55437.1002
2010-09-10 13:30:00,35.96,36.03,35.94,36.03,95387.72303894065,20.1832,20.2225,20.172,20.2225,95387.723
2010-09-10 13:40:00,36.02,36.03,35.92,35.98,98193.24430479182,20.2169,20.2225,20.1607,20.1944,98193.2443
2010-09-10 13:50:00,35.98,35.98,35.95,35.98,96397.71069464706,20.1944,20.1944,20.1776,20.1944,96397.7107
2010-09-10 14:00:00,35.98,36.0,35.96,36.0,123442.9356974526,20.1944,20.2057,20.1832,20.2057,123442.9357
2010-09-10 14:10:00,36.01,36.01,35.89,35.91,95948.82729211087,20.2113,20.2113,20.1439,20.1551,95948.8273
2010-09-10 14:20:00,35.91,35.93,35.87,35.9,139714.9590393895,20.1551,20.1664,20.1327,20.1495,139714.959
2010-09-10 14:30:00,35.89,35.91,35.88,35.9,127819.54887218044,20.1439,20.1551,20.1383,20.1495,127819.5489
2010-09-10 14:40:00,35.9,35.96,35.88,35.92,147794.86028504095,20.1495,20.1832,20.1383,20.1607,147794.8603
2010-09-10 14:50:00,35.92,35.97,35.92,35.96,133655.03310515094,20.1607,20.1888,20.1607,20.1832,133655.0331
2010-09-10 15:00:00,35.96,35.96,35.9,35.91,132645.0454494445,20.1832,20.1832,20.1495,20.1551,132645.0454
2010-09-10 15:10:00,35.91,36.02,35.9,36.02,99876.55706430254,20.1551,20.2169,20.1495,20.2169,99876.5571
2010-09-10 15:20:00,36.01,36.07,35.98,36.04,100662.10301874088,20.2113,20.2449,20.1944,20.2281,100662.103
2010-09-10 15:30:00,36.04,36.12,36.04,36.05,147682.6394344069,20.2281,20.273,20.2281,20.2337,147682.6394
2010-09-10 15:40:00,36.04,36.14,36.04,36.08,237234.87824037703,20.2281,20.2842,20.2281,20.2506,237234.8782
2010-09-10 15:50:00,36.08,36.15,36.04,36.1,480866.3449668948,20.2506,20.2898,20.2281,20.2618,480866.345
2010-09-13 09:30:00,36.64,36.95,36.59,36.95,208394.1196274268,20.5649,20.7389,20.5368,20.7389,208394.1196
2010-09-13 09:40:00,36.95,36.97,36.86,36.89,192346.537986758,20.7389,20.7501,20.6883,20.7052,192346.538
2010-09-13 09:50:00,36.89,36.89,36.84,36.85,198743.12647289864,20.7052,20.7052,20.6771,20.6827,198743.1265
2010-09-13 10:00:00,36.86,36.95,36.81,36.9,177421.16485242956,20.6883,20.7389,20.6603,20.7108,177421.1649
2010-09-13 10:10:00,36.89,36.91,36.86,36.88,89776.68050723824,20.7052,20.7164,20.6883,20.6996,89776.6805
2010-09-13 10:20:00,36.87,36.92,36.87,36.92,168555.7176523398,20.694,20.722,20.694,20.722,168555.7177
2010-09-13 10:30:00,36.92,36.95,36.89,36.91,125014.02760632924,20.722,20.7389,20.7052,20.7164,125014.0276
2010-09-13 10:40:00,36.92,36.94,36.85,36.89,117944.11401638424,20.722,20.7332,20.6827,20.7052,117944.114
2010-09-13 10:50:00,36.89,36.91,36.85,36.89,85063.40478060824,20.7052,20.7164,20.6827,20.7052,85063.4048
2010-09-13 11:00:00,36.89,36.89,36.78,36.78,143193.805409045,20.7052,20.7052,20.6434,20.6434,143193.8054
2010-09-13 11:10:00,36.78,36.91,36.77,36.9,117831.8931657502,20.6434,20.7164,20.6378,20.7108,117831.8932
2010-09-13 11:20:00,36.91,36.91,36.82,36.84,93592.18942879589,20.7164,20.7164,20.6659,20.6771,93592.1894
2010-09-13 11:30:00,36.83,36.87,36.73,36.79,55998.20446638985,20.6715,20.694,20.6154,20.6491,55998.2045
2010-09-13 11:40:00,36.78,36.79,36.7,36.76,64975.87251711368,20.6434,20.6491,20.5985,20.6322,64975.8725
2010-09-13 11:50:00,36.75,36.86,36.74,36.84,50274.94108405341,20.6266,20.6883,20.621,20.6771,50274.9411
2010-09-13 12:00:00,36.85,36.85,36.7,36.72,60935.92189428795,20.6827,20.6827,20.5985,20.6098,60935.9219
2010-09-13 12:10:00,36.72,36.81,36.7,36.74,66546.96442599034,20.6098,20.6603,20.5985,20.621,66546.9644
2010-09-13 12:20:00,36.74,36.74,36.62,36.69,119627.42677589496,20.621,20.621,20.5536,20.5929,119627.4268
2010-09-13 12:30:00,36.68,36.69,36.54,36.56,160700.25810795644,20.5873,20.5929,20.5087,20.52,160700.2581
2010-09-13 12:40:00,36.56,36.6,36.54,36.58,101559.86982381326,20.52,20.5424,20.5087,20.5312,101559.8698
2010-09-13 12:50:00,36.58,36.6,36.54,36.6,37032.880709235775,20.5312,20.5424,20.5087,20.5424,37032.8807
2010-09-13 13:00:00,36.6,36.62,36.59,36.6,56110.4253170239,20.5424,20.5536,20.5368,20.5424,56110.4253
2010-09-13 13:10:00,36.6,36.67,36.6,36.61,30636.29222309505,20.5424,20.5817,20.5424,20.548,30636.2922
2010-09-13 13:20:00,36.61,36.72,36.61,36.71,201324.2060374817,20.548,20.6098,20.548,20.6042,201324.206
2010-09-13 13:30:00,36.71,36.83,36.7,36.81,81921.22096285489,20.6042,20.6715,20.5985,20.6603,81921.221
2010-09-13 13:40:00,36.8,36.8,36.7,36.7,143979.35136348332,20.6547,20.6547,20.5985,20.5985,143979.3514
2010-09-13 13:50:00,36.7,36.7,36.6,36.6,70811.35675008416,20.5985,20.5985,20.5424,20.5424,70811.3568
2010-09-13 14:00:00,36.6,36.6,36.48,36.53,178431.152508136,20.5424,20.5424,20.4751,20.5031,178431.1525
2010-09-13 14:10:00,36.53,36.54,36.51,36.54,104477.6119402985,20.5031,20.5087,20.4919,20.5087,104477.6119
2010-09-13 14:20:00,36.54,36.61,36.52,36.56,185276.62439681293,20.5087,20.548,20.4975,20.52,185276.6244
2010-09-13 14:30:00,36.57,36.66,36.54,36.63,149702.61474581977,20.5256,20.5761,20.5087,20.5592,149702.6147
2010-09-13 14:40:00,36.63,36.69,36.61,36.64,189428.79587027268,20.5592,20.5929,20.548,20.5649,189428.7959
2010-09-13 14:50:00,36.64,36.68,36.64,36.64,48479.40747390865,20.5649,20.5873,20.5649,20.5649,48479.4075
2010-09-13 15:00:00,36.64,36.69,36.61,36.63,230389.40635170013,20.5649,20.5929,20.548,20.5592,230389.4064
2010-09-13 15:10:00,36.63,36.7,36.59,36.7,114801.9301986309,20.5592,20.5985,20.5368,20.5985,114801.9302
2010-09-13 15:20:00,36.7,36.72,36.63,36.69,150488.1607002581,20.5985,20.6098,20.5592,20.5929,150488.1607
2010-09-13 15:30:00,36.7,36.78,36.69,36.77,136684.9960722702,20.5985,20.6434,20.5929,20.6378,136684.9961
2010-09-13 15:40:00,36.78,36.84,36.72,36.84,269666.7040736169,20.6434,20.6771,20.6098,20.6771,269666.7041
2010-09-13 15:50:00,36.83,36.87,36.78,36.8,591179.4411401638,20.6715,20.694,20.6434,20.6547,591179.4411
2010-09-14 09:30:00,36.54,36.61,36.36,36.4,301200.7631017843,20.5087,20.548,20.4077,20.4302,301200.7631
2010-09-14 09:40:00,36.4,36.47,36.13,36.2,376052.0704746942,20.4302,20.4694,20.2786,20.3179,376052.0705
2010-09-14 09:50:00,36.22,36.41,36.16,36.37,186623.2746044215,20.3291,20.4358,20.2955,20.4133,186623.2746
2010-09-14 10:00:00,36.36,36.41,36.28,36.36,187072.15800695767,20.4077,20.4358,20.3628,20.4077,187072.158
2010-09-14 10:10:00,36.36,36.41,36.35,36.4,147009.31433060262,20.4077,20.4358,20.4021,20.4302,147009.3143
2010-09-14 10:20:00,36.4,36.45,36.29,36.3,201773.089440018,20.4302,20.4582,20.3684,20.374,201773.0894
2010-09-14 10:30:00,36.3,36.34,36.29,36.29,188418.80821456623,20.374,20.3965,20.3684,20.3684,188418.8082
2010-09-14 10:40:00,36.29,36.43,36.27,36.42,398608.4614521378,20.3684,20.447,20.3572,20.4414,398608.4615
2010-09-14 10:50:00,36.42,36.45,36.35,36.37,143867.13051284928,20.4414,20.4582,20.4021,20.4133,143867.1305
2010-09-14 11:00:00,36.37,36.48,36.33,36.48,136123.89181909998,20.4133,20.4751,20.3909,20.4751,136123.8918
2010-09-14 11:10:00,36.48,36.61,36.45,36.49,175737.85209291885,20.4751,20.548,20.4582,20.4807,175737.8521
2010-09-14 11:20:00,36.49,36.54,36.45,36.52,153181.46111547525,20.4807,20.5087,20.4582,20.4975,153181.4611
2010-09-14 11:30:00,36.52,36.59,36.5,36.59,120637.41443160138,20.4975,20.5368,20.4863,20.5368,120637.4144
2010-09-14 11:40:00,36.59,36.7,36.58,36.67,79227.92054763775,20.5368,20.5985,20.5312,20.5817,79227.9205
2010-09-14 11:50:00,36.67,36.68,36.54,36.65,154079.22792054762,20.5817,20.5873,20.5087,20.5705,154079.2279
2010-09-14 12:00:00,36.64,36.73,36.62,36.66,148692.62709011332,20.5649,20.6154,20.5536,20.5761,148692.6271
2010-09-14 12:10:00,36.66,36.68,36.48,36.53,88542.25115026372,20.5761,20.5873,20.4751,20.5031,88542.2512
2010-09-14 12:20:00,36.53,36.62,36.53,36.57,53417.124901806754,20.5031,20.5536,20.5031,20.5256,53417.1249
2010-09-14 12:30:00,36.58,36.58,36.46,36.48,64526.98911457748,20.5312,20.5312,20.4638,20.4751,64526.9891
2010-09-14 12:40:00,36.49,36.52,36.45,36.45,61833.68869936034,20.4807,20.4975,20.4582,20.4582,61833.6887
2010-09-14 12:50:00,36.45,36.53,36.44,36.46,74402.4239703737,20.4582,20.5031,20.4526,20.4638,74402.424
2010-09-14 13:00:00,36.47,36.53,36.47,36.52,39277.29772191673,20.4694,20.5031,20.4694,20.4975,39277.2977
2010-09-14 13:10:00,36.52,36.54,36.45,36.52,52856.02064863651,20.4975,20.5087,20.4582,20.4975,52856.0206
2010-09-14 13:20:00,36.52,36.52,36.39,36.45,72719.11121086297,20.4975,20.4975,20.4245,20.4582,72719.1112
2010-09-14 13:30:00,36.45,36.54,36.45,36.49,51958.25384356413,20.4582,20.5087,20.4582,20.4807,51958.2538
2010-09-14 13:40:00,36.49,36.51,36.37,36.45,60487.038491751766,20.4807,20.4919,20.4133,20.4582,60487.0385
2010-09-14 13:50:00,36.44,36.5,36.4,36.46,95163.28133767254,20.4526,20.4863,20.4302,20.4638,95163.2813
2010-09-14 14:00:00,36.46,36.52,36.43,36.49,83941.19627426776,20.4638,20.4975,20.447,20.4807,83941.1963
2010-09-14 14:10:00,36.49,36.53,36.45,36.48,119627.42677589496,20.4807,20.5031,20.4582,20.4751,119627.4268
2010-09-14 14:20:00,36.48,36.51,36.44,36.47,80911.23330714846,20.4751,20.4919,20.4526,20.4694,80911.2333
2010-09-14 14:30:00,36.47,36.57,36.42,36.57,99427.67366176636,20.4694,20.5256,20.4414,20.5256,99427.6737
2010-09-14 14:40:00,36.56,36.63,36.54,36.57,112108.62978341377,20.52,20.5592,20.5087,20.5256,112108.6298
2010-09-14 14:50:00,36.57,36.63,36.56,36.61,106834.24980361352,20.5256,20.5592,20.52,20.548,106834.2498
2010-09-14 15:00:00,36.61,36.64,36.52,36.62,241050.38716193463,20.548,20.5649,20.4975,20.5536,241050.3872
2010-09-14 15:10:00,36.63,36.66,36.57,36.59,106609.8081023454,20.5592,20.5761,20.5256,20.5368,106609.8081
2010-09-14 15:20:00,36.6,36.69,36.6,36.67,143081.58455841095,20.5424,20.5929,20.5424,20.5817,143081.5846
2010-09-14 15:30:00,36.67,36.77,36.66,36.73,169677.92615868026,20.5817,20.6378,20.5761,20.6154,169677.9262
2010-09-14 15:40:00,36.74,36.75,36.57,36.66,525418.0226686118,20.621,20.6266,20.5256,20.5761,525418.0227
2010-09-14 15:50:00,36.66,36.66,36.51,36.51,477275.2777466053,20.5761,20.5761,20.4919,20.4919,477275.2777
2010-09-15 09:30:00,36.21,36.21,35.88,36.01,158792.50364717763,20.3235,20.3235,20.1383,20.2113,158792.5036
2010-09-15 09:40:00,36.01,36.13,35.95,36.02,263270.1155874761,20.2113,20.2786,20.1776,20.2169,263270.1156
2010-09-15 09:50:00,36.01,36.21,36.01,36.16,152395.91516103692,20.2113,20.3235,20.2113,20.2955,152395.9152
2010-09-15 10:00:00,36.15,36.23,36.08,36.16,141286.05094826617,20.2898,20.3347,20.2506,20.2955,141286.0509
2010-09-15 10:10:00,36.15,36.27,36.14,36.24,190999.8877791493,20.2898,20.3572,20.2842,20.3404,190999.8878
2010-09-15 10:20:00,36.24,36.24,36.04,36.05,175064.52698911456,20.3404,20.3404,20.2281,20.2337,175064.527
2010-09-15 10:30:00,36.05,36.13,35.93,35.96,161485.80406239477,20.2337,20.2786,20.1664,20.1832,161485.8041
2010-09-15 10:40:00,35.96,36.07,35.95,36.03,135562.78756592973,20.1832,20.2449,20.1776,20.2225,135562.7876
2010-09-15 10:50:00,36.03,36.04,35.89,36.0,142857.14285714284,20.2225,20.2281,20.1439,20.2057,142857.1429
2010-09-15 11:00:00,36.0,36.03,35.8,35.8,189092.13331837056,20.2057,20.2225,20.0934,20.0934,189092.1333
2010-09-15 11:10:00,35.8,35.89,35.78,35.86,175513.41039165074,20.0934,20.1439,20.0822,20.1271,175513.4104
2010-09-15 11:20:00,35.85,35.97,35.8,35.93,90001.12220850633,20.1215,20.1888,20.0934,20.1664,90001.1222
2010-09-15 11:30:00,35.93,35.96,35.84,35.94,87756.70519582537,20.1664,20.1832,20.1158,20.172,87756.7052
2010-09-15 11:40:00,35.95,36.01,35.94,35.98,56447.08786892604,20.1776,20.2113,20.172,20.1944,56447.0879
2010-09-15 11:50:00,35.98,36.09,35.94,36.04,93704.41027942993,20.1944,20.2562,20.172,20.2281,93704.4103
2010-09-15 12:00:00,36.04,36.11,36.03,36.05,72719.11121086297,20.2281,20.2674,20.2225,20.2337,72719.1112
2010-09-15 12:10:00,36.04,36.09,35.96,36.01,67893.61463359892,20.2281,20.2562,20.1832,20.2113,67893.6146
2010-09-15 12:20:00,36.0,36.08,35.99,36.01,64190.32656267534,20.2057,20.2506,20.2,20.2113,64190.3266
2010-09-15 12:30:00,36.01,36.01,35.96,35.99,181685.55717652332,20.2113,20.2113,20.1832,20.2,181685.5572
2010-09-15 12:40:00,35.99,36.0,35.89,35.96,103804.2868364942,20.2,20.2057,20.1439,20.1832,103804.2868
2010-09-15 12:50:00,35.96,35.96,35.91,35.93,54763.77510941533,20.1832,20.1832,20.1551,20.1664,54763.7751
2010-09-15 13:00:00,35.93,36.0,35.93,36.0,72943.55291213107,20.1664,20.2057,20.1664,20.2057,72943.5529
2010-09-15 13:10:00,36.0,36.0,35.95,36.0,119739.647626529,20.2057,20.2057,20.1776,20.2057,119739.6476
2010-09-15 13:20:00,36.0,36.02,35.96,36.0,125350.6901582314,20.2057,20.2169,20.1832,20.2057,125350.6902
2010-09-15 13:30:00,35.99,36.01,35.96,36.0,70362.47334754797,20.2,20.2113,20.1832,20.2057,70362.4733
2010-09-15 13:40:00,36.0,36.04,35.97,36.01,158792.50364717763,20.2057,20.2281,20.1888,20.2113,158792.5036
2010-09-15 13:50:00,36.0,36.02,35.96,35.99,127034.00291774212,20.2057,20.2169,20.1832,20.2,127034.0029
2010-09-15 14:00:00,35.99,36.04,35.98,36.0,104926.49534283468,20.2,20.2281,20.1944,20.2057,104926.4953
2010-09-15 14:10:00,36.0,36.02,35.94,35.95,94377.7353832342,20.2057,20.2169,20.172,20.1776,94377.7354
2010-09-15 14:20:00,35.94,36.01,35.94,35.98,47581.64066883627,20.172,20.2113,20.172,20.1944,47581.6407
2010-09-15 14:30:00,35.97,36.0,35.89,35.99,69128.04399057344,20.1888,20.2057,20.1439,20.2,69128.044
2010-09-15 14:40:00,35.99,35.99,35.92,35.97,54651.55425878128,20.2,20.2,20.1607,20.1888,54651.5543
2010-09-15 14:50:00,35.97,36.04,35.96,36.0,110200.87532263494,20.1888,20.2281,20.1832,20.2057,110200.8753
2010-09-15 15:00:00,36.01,36.04,35.98,36.04,98081.02345415778,20.2113,20.2281,20.1944,20.2281,98081.0235
2010-09-15 15:10:00,36.04,36.07,35.97,36.04,143306.02625967903,20.2281,20.2449,20.1888,20.2281,143306.0263
2010-09-15 15:20:00,36.04,36.17,36.02,36.09,337672.5395578498,20.2281,20.3011,20.2169,20.2562,337672.5396
2010-09-15 15:30:00,36.1,36.26,36.1,36.24,547749.9719447873,20.2618,20.3516,20.2618,20.3404,547749.9719
2010-09-15 15:40:00,36.24,36.25,36.16,36.22,332959.2638312198,20.3404,20.346,20.2955,20.3291,332959.2638
2010-09-15 15:50:00,36.22,36.29,36.22,36.25,584221.7484008529,20.3291,20.3684,20.3291,20.346,584221.7484
2010-09-16 09:30:00,36.12,36.12,35.83,35.86,206710.80686791605,20.273,20.273,20.1102,20.1271,206710.8069
2010-09-16 09:40:00,35.87,35.96,35.79,35.82,170126.80956121648,20.1327,20.1832,20.0878,20.1046,170126.8096
2010-09-16 09:50:00,35.81,35.89,35.77,35.86,180787.790371451,20.099,20.1439,20.0766,20.1271,180787.7904
2010-09-16 10:00:00,35.85,36.04,35.73,35.96,227022.7808326787,20.1215,20.2281,20.0541,20.1832,227022.7808
2010-09-16 10:10:00,35.96,36.04,35.94,36.01,162944.6751206374,20.1832,20.2281,20.172,20.2113,162944.6751
2010-09-16 10:20:00,36.0,36.13,35.97,36.03,139041.6339355852,20.2057,20.2786,20.1888,20.2225,139041.6339
2010-09-16 10:30:00,36.03,36.04,35.86,35.87,132869.4871507126,20.2225,20.2281,20.1271,20.1327,132869.4872
2010-09-16 10:40:00,35.87,36.08,35.85,36.06,150263.71899899,20.1327,20.2506,20.1215,20.2393,150263.719
2010-09-16 10:50:00,36.06,36.11,35.98,35.99,60487.038491751766,20.2393,20.2674,20.1944,20.2,60487.0385
2010-09-16 11:00:00,35.98,36.05,35.96,36.04,94714.39793513634,20.1944,20.2337,20.1832,20.2281,94714.3979
2010-09-16 11:10:00,36.03,36.03,35.96,35.99,70138.03164627988,20.2225,20.2225,20.1832,20.2,70138.0316
2010-09-16 11:20:00,35.99,36.0,35.8,35.84,236898.2156884749,20.2,20.2057,20.0934,20.1158,236898.2157
2010-09-16 11:30:00,35.85,35.85,35.73,35.81,255639.0977443609,20.1215,20.1215,20.0541,20.099,255639.0977
2010-09-16 11:40:00,35.82,35.83,35.76,35.77,77095.72438559085,20.1046,20.1102,20.0709,20.0766,77095.7244
2010-09-16 11:50:00,35.77,35.82,35.74,35.75,233980.47357198969,20.0766,20.1046,20.0597,20.0653,233980.4736
2010-09-16 12:00:00,35.75,35.8,35.73,35.79,64975.87251711368,20.0653,20.0934,20.0541,20.0878,64975.8725
2010-09-16 12:10:00,35.78,35.79,35.72,35.78,88878.91370216585,20.0822,20.0878,20.0485,20.0822,88878.9137
2010-09-16 12:20:00,35.78,35.88,35.77,35.87,112894.17573785209,20.0822,20.1383,20.0766,20.1327,112894.1757
2010-09-16 12:30:00,35.87,35.96,35.87,35.96,30972.9547749972,20.1327,20.1832,20.1327,20.1832,30972.9548
2010-09-16 12:40:00,35.95,36.0,35.95,35.96,59252.60913477724,20.1776,20.2057,20.1776,20.1832,59252.6091
2010-09-16 12:50:00,35.96,35.99,35.92,35.96,97632.14005162158,20.1832,20.2,20.1607,20.1832,97632.1401
2010-09-16 13:00:00,35.96,35.96,35.86,35.88,62731.45550443272,20.1832,20.1832,20.1271,20.1383,62731.4555
2010-09-16 13:10:00,35.89,35.89,35.84,35.88,79003.47884636965,20.1439,20.1439,20.1158,20.1383,79003.4788
2010-09-16 13:20:00,35.88,35.96,35.86,35.96,33778.476040848385,20.1383,20.1832,20.1271,20.1832,33778.476
2010-09-16 13:30:00,35.96,35.97,35.89,35.89,40623.9479295253,20.1832,20.1888,20.1439,20.1439,40623.9479
2010-09-16 13:40:00,35.89,35.93,35.86,35.88,71148.0193019863,20.1439,20.1664,20.1271,20.1383,71148.0193
2010-09-16 13:50:00,35.87,35.88,35.8,35.87,56895.97127146224,20.1327,20.1383,20.0934,20.1327,56895.9713
2010-09-16 14:00:00,35.87,35.94,35.87,35.9,102120.9740769835,20.1327,20.172,20.1327,20.1495,102120.9741
2010-09-16 14:10:00,35.9,35.92,35.88,35.88,85175.62563124228,20.1495,20.1607,20.1383,20.1383,85175.6256
2010-09-16 14:20:00,35.88,35.96,35.86,35.95,85961.17158568061,20.1383,20.1832,20.1271,20.1776,85961.1716
2010-09-16 14:30:00,35.96,35.96,35.93,35.96,71372.4610032544,20.1832,20.1832,20.1664,20.1832,71372.461
2010-09-16 14:40:00,35.96,35.96,35.92,35.96,52631.57894736842,20.1832,20.1832,20.1607,20.1832,52631.5789
2010-09-16 14:50:00,35.96,35.96,35.91,35.94,59813.71338794748,20.1832,20.1832,20.1551,20.172,59813.7134
2010-09-16 15:00:00,35.95,35.97,35.91,35.94,77207.94523622488,20.1776,20.1888,20.1551,20.172,77207.9452
2010-09-16 15:10:00,35.94,35.96,35.89,35.96,124340.70250252496,20.172,20.1832,20.1439,20.1832,124340.7025
2010-09-16 15:20:00,35.95,35.96,35.86,35.96,134665.02076085735,20.1776,20.1832,20.1271,20.1832,134665.0208
2010-09-16 15:30:00,35.96,36.01,35.95,35.99,153293.6819661093,20.1832,20.2113,20.1776,20.2,153293.682
2010-09-16 15:40:00,35.99,36.01,35.96,36.0,172707.88912579956,20.2,20.2113,20.1832,20.2057,172707.8891
2010-09-16 15:50:00,36.0,36.04,35.96,35.97,424307.03624733473,20.2057,20.2281,20.1832,20.1888,424307.0362
2010-09-17 09:30:00,36.26,36.29,36.08,36.23,1350690.1582313993,20.3516,20.3684,20.2506,20.3347,1350690.1582
2010-09-17 09:40:00,36.23,36.31,36.21,36.29,187408.82055885985,20.3347,20.3796,20.3235,20.3684,187408.8206
2010-09-17 09:50:00,36.29,36.29,36.04,36.16,181348.8946246213,20.3684,20.3684,20.2281,20.2955,181348.8946
2010-09-17 10:00:00,36.15,36.16,36.02,36.08,175513.41039165074,20.2898,20.2955,20.2169,20.2506,175513.4104
2010-09-17 10:10:00,36.08,36.09,35.99,36.04,327684.88385141955,20.2506,20.2562,20.2,20.2281,327684.8839
2010-09-17 10:20:00,36.03,36.04,35.93,35.96,135562.78756592973,20.2225,20.2281,20.1664,20.1832,135562.7876
2010-09-17 10:30:00,35.96,36.04,35.93,36.04,266636.7411064976,20.1832,20.2281,20.1664,20.2281,266636.7411
2010-09-17 10:40:00,36.04,36.09,36.03,36.08,154864.77387498596,20.2281,20.2562,20.2225,20.2506,154864.7739
2010-09-17 10:50:00,36.09,36.09,35.93,35.93,108180.90001122208,20.2562,20.2562,20.1664,20.1664,108180.9
2010-09-17 11:00:00,35.93,36.05,35.9,36.03,129839.5241835933,20.1664,20.2337,20.1495,20.2225,129839.5242
2010-09-17 11:10:00,36.02,36.04,35.97,35.98,59813.71338794748,20.2169,20.2281,20.1888,20.1944,59813.7134
2010-09-17 11:20:00,35.98,36.0,35.8,35.84,90225.56390977444,20.1944,20.2057,20.0934,20.1158,90225.5639
2010-09-17 11:30:00,35.84,35.84,35.66,35.7,153181.46111547525,20.1158,20.1158,20.0148,20.0373,153181.4611
2010-09-17 11:40:00,35.71,35.79,35.7,35.71,93031.08517562565,20.0429,20.0878,20.0373,20.0429,93031.0852
2010-09-17 11:50:00,35.71,35.81,35.71,35.71,69352.48569184155,20.0429,20.099,20.0429,20.0429,69352.4857
2010-09-17 12:00:00,35.71,35.81,35.71,35.78,54090.45000561104,20.0429,20.099,20.0429,20.0822,54090.45
2010-09-17 12:10:00,35.78,35.81,35.74,35.78,69689.14824374368,20.0822,20.099,20.0597,20.0822,69689.1482
2010-09-17 12:20:00,35.78,35.78,35.71,35.78,60150.37593984962,20.0822,20.0822,20.0429,20.0822,60150.3759
2010-09-17 12:30:00,35.78,35.79,35.73,35.77,70362.47334754797,20.0822,20.0878,20.0541,20.0766,70362.4733
2010-09-17 12:40:00,35.77,35.78,35.72,35.76,60038.15508921557,20.0766,20.0822,20.0485,20.0709,60038.1551
2010-09-17 12:50:00,35.77,35.8,35.69,35.69,87420.04264392324,20.0766,20.0934,20.0317,20.0317,87420.0426
2010-09-17 13:00:00,35.7,35.73,35.66,35.72,102906.52003142184,20.0373,20.0541,20.0148,20.0485,102906.52
2010-09-17 13:10:00,35.72,35.75,35.68,35.7,63404.78060823701,20.0485,20.0653,20.026,20.0373,63404.7806
2010-09-17 13:20:00,35.7,35.77,35.7,35.76,35686.2305016272,20.0373,20.0766,20.0373,20.0709,35686.2305
2010-09-17 13:30:00,35.76,35.83,35.73,35.73,71821.34440579059,20.0709,20.1102,20.0541,20.0541,71821.3444
2010-09-17 13:40:00,35.73,35.76,35.71,35.72,54090.45000561104,20.0541,20.0709,20.0429,20.0485,54090.45
2010-09-17 13:50:00,35.73,35.75,35.7,35.7,48816.07002581079,20.0541,20.0653,20.0373,20.0373,48816.07
2010-09-17 14:00:00,35.7,35.71,35.65,35.7,85287.84648187633,20.0373,20.0429,20.0092,20.0373,85287.8465
2010-09-17 14:10:00,35.7,35.73,35.7,35.72,53866.00830434294,20.0373,20.0541,20.0373,20.0485,53866.0083
2010-09-17 14:20:00,35.72,35.75,35.68,35.74,108966.44596566042,20.0485,20.0653,20.026,20.0597,108966.446
2010-09-17 14:30:00,35.74,35.81,35.71,35.81,89776.68050723824,20.0597,20.099,20.0429,20.099,89776.6805
2010-09-17 14:40:00,35.82,35.86,35.8,35.85,82033.44181348894,20.1046,20.1271,20.0934,20.1215,82033.4418
2010-09-17 14:50:00,35.86,35.87,35.83,35.83,48703.84917517674,20.1271,20.1327,20.1102,20.1102,48703.8492
2010-09-17 15:00:00,35.83,35.84,35.72,35.74,93704.41027942993,20.1102,20.1158,20.0485,20.0597,93704.4103
2010-09-17 15:10:00,35.75,35.75,35.64,35.74,139153.85478621928,20.0653,20.0653,20.0036,20.0597,139153.8548
2010-09-17 15:20:00,35.74,35.75,35.7,35.7,137470.54202670854,20.0597,20.0653,20.0373,20.0373,137470.542
2010-09-17 15:30:00,35.7,35.81,35.7,35.73,216810.68342498035,20.0373,20.099,20.0373,20.0541,216810.6834
2010-09-17 15:40:00,35.72,35.79,35.7,35.73,453147.794860285,20.0485,20.0878,20.0373,20.0541,453147.7949
2010-09-17 15:50:00,35.74,35.8,35.72,35.77,765795.0847267422,20.0597,20.0934,20.0485,20.0766,765795.0847
2010-09-20 09:30:00,35.82,36.16,35.79,36.15,259230.1649646504,20.1046,20.2955,20.0878,20.2898,259230.165
2010-09-20 09:40:00,36.15,36.15,36.03,36.11,271798.9002356637,20.2898,20.2898,20.2225,20.2674,271798.9002
2010-09-20 09:50:00,36.11,36.24,36.04,36.16,174840.08528784648,20.2674,20.3404,20.2281,20.2955,174840.0853
2010-09-20 10:00:00,36.16,36.45,36.16,36.43,301312.9839524183,20.2955,20.4582,20.2955,20.447,301312.984
2010-09-20 10:10:00,36.44,36.48,36.3,36.42,258332.39815957804,20.4526,20.4751,20.374,20.4414,258332.3982
2010-09-20 10:20:00,36.42,36.47,36.38,36.43,130400.62843676354,20.4414,20.4694,20.4189,20.447,130400.6284
2010-09-20 10:30:00,36.43,36.55,36.43,36.54,313545.05667152954,20.447,20.5143,20.447,20.5087,313545.0567
2010-09-20 10:40:00,36.54,36.76,36.53,36.75,211648.52429581416,20.5087,20.6322,20.5031,20.6266,211648.5243
2010-09-20 10:50:00,36.74,36.96,36.74,36.93,336999.2144540455,20.621,20.7445,20.621,20.7276,336999.2145
2010-09-20 11:00:00,36.93,36.98,36.89,36.94,196386.48860958364,20.7276,20.7557,20.7052,20.7332,196386.4886
2010-09-20 11:10:00,36.95,37.05,36.93,37.04,204129.7273033329,20.7389,20.795,20.7276,20.7894,204129.7273
2010-09-20 11:20:00,37.05,37.12,37.03,37.08,147233.75603187073,20.795,20.8343,20.7838,20.8118,147233.756
2010-09-20 11:30:00,37.08,37.14,37.06,37.09,140724.94669509595,20.8118,20.8455,20.8006,20.8174,140724.9467
2010-09-20 11:40:00,37.09,37.12,37.06,37.11,125238.46930759736,20.8174,20.8343,20.8006,20.8287,125238.4693
2010-09-20 11:50:00,37.11,37.12,37.07,37.1,97519.91920098754,20.8287,20.8343,20.8062,20.823,97519.9192
2010-09-20 12:00:00,37.09,37.16,37.07,37.1,138592.75053304902,20.8174,20.8567,20.8062,20.823,138592.7505
2010-09-20 12:10:00,37.1,37.12,37.03,37.07,86634.4966894849,20.823,20.8343,20.7838,20.8062,86634.4967
2010-09-20 12:20:00,37.07,37.07,37.0,37.01,61272.5844461901,20.8062,20.8062,20.7669,20.7725,61272.5844
2010-09-20 12:30:00,37.01,37.07,37.0,37.07,112669.734036584,20.7725,20.8062,20.7669,20.8062,112669.734
2010-09-20 12:40:00,37.06,37.19,37.05,37.19,93592.18942879589,20.8006,20.8736,20.795,20.8736,93592.1894
2010-09-20 12:50:00,37.19,37.19,37.09,37.11,123667.37739872068,20.8736,20.8736,20.8174,20.8287,123667.3774
2010-09-20 13:00:00,37.12,37.17,37.11,37.14,79789.02480080798,20.8343,20.8623,20.8287,20.8455,79789.0248
2010-09-20 13:10:00,37.14,37.16,37.06,37.13,65873.63932218606,20.8455,20.8567,20.8006,20.8399,65873.6393
2010-09-20 13:20:00,37.12,37.17,37.11,37.14,67332.51038042868,20.8343,20.8623,20.8287,20.8455,67332.5104
2010-09-20 13:30:00,37.14,37.17,37.1,37.17,109864.2127707328,20.8455,20.8623,20.823,20.8623,109864.2128
2010-09-20 13:40:00,37.17,37.18,37.11,37.15,60038.15508921557,20.8623,20.8679,20.8287,20.8511,60038.1551
2010-09-20 13:50:00,37.15,37.16,37.05,37.05,147794.86028504095,20.8511,20.8567,20.795,20.795,147794.8603
2010-09-20 14:00:00,37.06,37.06,36.97,37.03,210526.31578947368,20.8006,20.8006,20.7501,20.7838,210526.3158
2010-09-20 14:10:00,37.03,37.04,37.0,37.02,142071.5969027045,20.7838,20.7894,20.7669,20.7781,142071.5969
2010-09-20 14:20:00,37.02,37.1,37.02,37.06,393334.0814723376,20.7781,20.823,20.7781,20.8006,393334.0815
2010-09-20 14:30:00,37.06,37.13,37.03,37.09,169341.26360677814,20.8006,20.8399,20.7838,20.8174,169341.2636
2010-09-20 14:40:00,37.08,37.15,37.08,37.1,162046.90831556503,20.8118,20.8511,20.8118,20.823,162046.9083
2010-09-20 14:50:00,37.1,37.16,37.1,37.11,400291.7742116485,20.823,20.8567,20.823,20.8287,400291.7742
2010-09-20 15:00:00,37.11,37.14,37.05,37.05,365503.3105150937,20.8287,20.8455,20.795,20.795,365503.3105
2010-09-20 15:10:00,37.05,37.11,37.03,37.1,345864.6616541353,20.795,20.8287,20.7838,20.823,345864.6617
2010-09-20 15:20:00,37.1,37.12,37.04,37.05,422399.281786556,20.823,20.8343,20.7894,20.795,422399.2818
2010-09-20 15:30:00,37.05,37.09,36.99,37.08,430142.5204803052,20.795,20.8174,20.7613,20.8118,430142.5205
2010-09-20 15:40:00,37.09,37.1,37.04,37.09,621030.1874088205,20.8174,20.823,20.7894,20.8174,621030.1874
2010-09-20 15:50:00,37.09,37.11,36.95,36.97,1083043.4294691954,20.8174,20.8287,20.7389,20.7501,1083043.4295
2010-09-21 09:30:00,37.1,37.12,36.92,37.02,196947.5928627539,20.823,20.8343,20.722,20.7781,196947.5929
2010-09-21 09:40:00,37.01,37.06,36.86,36.9,184378.85759174053,20.7725,20.8006,20.6883,20.7108,184378.8576
2010-09-21 09:50:00,36.9,36.94,36.81,36.89,168331.2759510717,20.7108,20.7332,20.6603,20.7052,168331.276
2010-09-21 10:00:00,36.89,37.02,36.89,36.97,300190.77544607787,20.7052,20.7781,20.7052,20.7501,300190.7754
2010-09-21 10:10:00,36.96,37.0,36.92,36.95,320951.6328133767,20.7445,20.7669,20.722,20.7389,320951.6328
2010-09-21 10:20:00,36.95,36.96,36.86,36.87,108068.67916058804,20.7389,20.7445,20.6883,20.694,108068.6792
2010-09-21 10:30:00,36.87,36.97,36.87,36.96,319380.54090450006,20.694,20.7501,20.694,20.7445,319380.5409
2010-09-21 10:40:00,36.95,36.99,36.95,36.95,95499.94388957469,20.7389,20.7613,20.7389,20.7389,95499.9439
2010-09-21 10:50:00,36.95,36.95,36.85,36.89,77993.49119066322,20.7389,20.7389,20.6827,20.7052,77993.4912
2010-09-21 11:00:00,36.88,37.01,36.85,37.0,82594.54606665918,20.6996,20.7725,20.6827,20.7669,82594.5461
2010-09-21 11:10:00,36.99,37.03,36.9,36.9,72270.22780832679,20.7613,20.7838,20.7108,20.7108,72270.2278
2010-09-21 11:20:00,36.9,36.91,36.7,36.71,163169.1168219055,20.7108,20.7164,20.5985,20.6042,163169.1168
2010-09-21 11:30:00,36.71,36.77,36.7,36.76,60823.70104365391,20.6042,20.6378,20.5985,20.6322,60823.701
2010-09-21 11:40:00,36.77,36.8,36.74,36.78,58579.28403097295,20.6378,20.6547,20.621,20.6434,58579.284
2010-09-21 11:50:00,36.78,36.89,36.78,36.86,38267.3100662103,20.6434,20.7052,20.6434,20.6883,38267.3101
2010-09-21 12:00:00,36.87,36.91,36.84,36.85,72045.78610705868,20.694,20.7164,20.6771,20.6827,72045.7861
2010-09-21 12:10:00,36.84,36.87,36.81,36.81,75300.19077544607,20.6771,20.694,20.6603,20.6603,75300.1908
2010-09-21 12:20:00,36.82,36.83,36.77,36.79,61497.02614745819,20.6659,20.6715,20.6378,20.6491,61497.0261
2010-09-21 12:30:00,36.78,36.92,36.78,36.9,76197.95758051846,20.6434,20.722,20.6434,20.7108,76197.9576
2010-09-21 12:40:00,36.9,36.95,36.89,36.91,53529.3457524408,20.7108,20.7389,20.7052,20.7164,53529.3458
2010-09-21 12:50:00,36.9,36.92,36.87,36.91,90674.44731231064,20.7108,20.722,20.694,20.7164,90674.4473
2010-09-21 13:00:00,36.91,36.91,36.78,36.79,86073.39243631467,20.7164,20.7164,20.6434,20.6491,86073.3924
2010-09-21 13:10:00,36.79,36.86,36.76,36.86,43317.24834474245,20.6491,20.6883,20.6322,20.6883,43317.2483
2010-09-21 13:20:00,36.86,36.86,36.79,36.81,74177.98226910559,20.6883,20.6883,20.6491,20.6603,74177.9823
2010-09-21 13:30:00,36.8,36.83,36.77,36.81,67332.51038042868,20.6547,20.6715,20.6378,20.6603,67332.5104
2010-09-21 13:40:00,36.82,36.85,36.75,36.8,74402.4239703737,20.6659,20.6827,20.6266,20.6547,74402.424
2010-09-21 13:50:00,36.79,36.86,36.78,36.81,128268.43227471664,20.6491,20.6883,20.6434,20.6603,128268.4323
2010-09-21 14:00:00,36.82,36.88,36.8,36.86,104140.94938839636,20.6659,20.6996,20.6547,20.6883,104140.9494
2010-09-21 14:10:00,36.86,37.02,36.62,36.95,351139.0416339356,20.6883,20.7781,20.5536,20.7389,351139.0416
2010-09-21 14:20:00,36.95,37.03,36.83,36.95,324430.4791830322,20.7389,20.7838,20.6715,20.7389,324430.4792
2010-09-21 14:30:00,36.95,37.21,36.88,37.21,218493.99618449103,20.7389,20.8848,20.6996,20.8848,218493.9962
2010-09-21 14:40:00,37.22,37.24,37.03,37.11,186735.4954550556,20.8904,20.9016,20.7838,20.8287,186735.4955
2010-09-21 14:50:00,37.11,37.11,36.94,36.97,249579.1718101223,20.8287,20.8287,20.7332,20.7501,249579.1718
2010-09-21 15:00:00,36.97,36.98,36.81,36.93,270227.8083267871,20.7501,20.7557,20.6603,20.7276,270227.8083
2010-09-21 15:10:00,36.93,36.94,36.79,36.91,165413.53383458644,20.7276,20.7332,20.6491,20.7164,165413.5338
2010-09-21 15:20:00,36.92,36.92,36.74,36.83,178206.7108068679,20.722,20.722,20.621,20.6715,178206.7108
2010-09-21 15:30:00,36.81,36.81,36.54,36.68,560206.4863651666,20.6603,20.6603,20.5087,20.5873,560206.4864
2010-09-21 15:40:00,36.68,36.76,36.58,36.7,742677.5894961284,20.5873,20.6322,20.5312,20.5985,742677.5895
2010-09-21 15:50:00,36.7,36.77,36.62,36.66,890023.5663786331,20.5985,20.6378,20.5536,20.5761,890023.5664
2010-09-22 09:30:00,36.31,36.33,36.1,36.13,432499.15834362025,20.3796,20.3909,20.2618,20.2786,432499.1583
2010-09-22 09:40:00,36.13,36.14,35.9,35.96,468858.7139490517,20.2786,20.2842,20.1495,20.1832,468858.7139
2010-09-22 09:50:00,35.96,35.99,35.39,35.56,1066322.5227247225,20.1832,20.2,19.8633,19.9587,1066322.5227
2010-09-22 10:00:00,35.55,35.56,35.3,35.54,614296.9363707777,19.9531,19.9587,19.8128,19.9475,614296.9364
2010-09-22 10:10:00,35.54,35.59,35.47,35.48,333295.926383122,19.9475,19.9755,19.9082,19.9138,333295.9264
2010-09-22 10:20:00,35.47,35.51,35.34,35.35,374593.1994164516,19.9082,19.9306,19.8352,19.8408,374593.1994
2010-09-22 10:30:00,35.35,35.36,35.2,35.33,468073.16799461335,19.8408,19.8464,19.7566,19.8296,468073.168
2010-09-22 10:40:00,35.32,35.39,35.24,35.32,288183.1444282347,19.824,19.8633,19.7791,19.824,288183.1444
2010-09-22 10:50:00,35.33,35.35,35.19,35.28,284704.29805857927,19.8296,19.8408,19.751,19.8015,284704.2981
2010-09-22 11:00:00,35.28,35.33,35.27,35.33,351700.1458871058,19.8015,19.8296,19.7959,19.8296,351700.1459
2010-09-22 11:10:00,35.32,35.39,35.25,35.32,356188.9799124677,19.824,19.8633,19.7847,19.824,356188.9799
2010-09-22 11:20:00,35.32,35.32,35.06,35.09,434519.1336550331,19.824,19.824,19.6781,19.6949,434519.1337
2010-09-22 11:30:00,35.08,35.11,34.99,35.11,407137.2461003254,19.6893,19.7061,19.6388,19.7061,407137.2461
2010-09-22 11:40:00,35.11,35.21,35.11,35.18,196162.0469083156,19.7061,19.7622,19.7061,19.7454,196162.0469
2010-09-22 11:50:00,35.17,35.3,35.13,35.25,182022.21972842552,19.7398,19.8128,19.7173,19.7847,182022.2197
2010-09-22 12:00:00,35.25,35.32,35.22,35.31,105599.820446639,19.7847,19.824,19.7679,19.8184,105599.8204
2010-09-22 12:10:00,35.31,35.39,35.31,35.38,266412.29940522945,19.8184,19.8633,19.8184,19.8577,266412.2994
2010-09-22 12:20:00,35.37,35.38,35.26,35.31,99315.4528111323,19.8521,19.8577,19.7903,19.8184,99315.4528
2010-09-22 12:30:00,35.31,35.33,35.2,35.21,112108.62978341377,19.8184,19.8296,19.7566,19.7622,112108.6298
2010-09-22 12:40:00,35.21,35.29,35.21,35.23,46796.094714397936,19.7622,19.8072,19.7622,19.7735,46796.0947
2010-09-22 12:50:00,35.23,35.25,35.06,35.13,144316.01391538547,19.7735,19.7847,19.6781,19.7173,144316.0139
2010-09-22 13:00:00,35.13,35.16,35.0,35.0,174615.64358657837,19.7173,19.7342,19.6444,19.6444,174615.6436
2010-09-22 13:10:00,35.01,35.03,34.89,34.94,337223.65615531366,19.65,19.6612,19.5826,19.6107,337223.6562
2010-09-22 13:20:00,34.95,35.06,34.95,35.03,116709.68465940972,19.6163,19.6781,19.6163,19.6612,116709.6847
2010-09-22 13:30:00,35.04,35.12,35.04,35.07,112108.62978341377,19.6668,19.7117,19.6668,19.6837,112108.6298
2010-09-22 13:40:00,35.07,35.07,34.95,34.98,200314.2183817753,19.6837,19.6837,19.6163,19.6332,200314.2184
2010-09-22 13:50:00,34.97,35.04,34.93,34.93,160363.5955560543,19.6275,19.6668,19.6051,19.6051,160363.5956
2010-09-22 14:00:00,34.94,34.98,34.86,34.96,169453.48445741218,19.6107,19.6332,19.5658,19.6219,169453.4845
2010-09-22 14:10:00,34.95,35.01,34.89,34.89,172371.2265738974,19.6163,19.65,19.5826,19.5826,172371.2266
2010-09-22 14:20:00,34.89,34.98,34.89,34.98,260801.25687352708,19.5826,19.6332,19.5826,19.6332,260801.2569
2010-09-22 14:30:00,34.98,35.11,34.97,35.09,276287.7342610257,19.6332,19.7061,19.6275,19.6949,276287.7343
2010-09-22 14:40:00,35.09,35.16,35.08,35.08,238693.7492986197,19.6949,19.7342,19.6893,19.6893,238693.7493
2010-09-22 14:50:00,35.08,35.14,35.06,35.1,227808.32678711705,19.6893,19.723,19.6781,19.7005,227808.3268
2010-09-22 15:00:00,35.11,35.16,35.02,35.04,219055.1004376613,19.7061,19.7342,19.6556,19.6668,219055.1004
2010-09-22 15:10:00,35.04,35.07,34.95,34.95,252160.2513747054,19.6668,19.6837,19.6163,19.6163,252160.2514
2010-09-22 15:20:00,34.94,35.0,34.93,34.98,631130.0639658849,19.6107,19.6444,19.6051,19.6332,631130.064
2010-09-22 15:30:00,34.98,35.18,34.97,35.15,795421.3892941308,19.6332,19.7454,19.6275,19.7286,795421.3893
2010-09-22 15:40:00,35.14,35.16,35.1,35.11,441476.826394344,19.723,19.7342,19.7005,19.7061,441476.8264
2010-09-22 15:50:00,35.11,35.16,35.07,35.14,959600.4937717428,19.7061,19.7342,19.6837,19.723,959600.4938
2010-09-23 09:30:00,34.72,34.85,34.54,34.7,307148.46818538883,19.4872,19.5602,19.3862,19.476,307148.4682
2010-09-23 09:40:00,34.71,34.77,34.49,34.5,454157.7825159914,19.4816,19.5153,19.3581,19.3637,454157.7825
2010-09-23 09:50:00,34.49,34.51,34.35,34.43,237347.0990910111,19.3581,19.3694,19.2796,19.3245,237347.0991
2010-09-23 10:00:00,34.43,34.69,34.43,34.6,439120.188531029,19.3245,19.4704,19.3245,19.4199,439120.1885
2010-09-23 10:10:00,34.6,34.6,34.29,34.29,390191.8976545842,19.4199,19.4199,19.2459,19.2459,390191.8977
2010-09-23 10:20:00,34.29,34.39,34.19,34.38,509707.1035798451,19.2459,19.302,19.1898,19.2964,509707.1036
2010-09-23 10:30:00,34.39,34.57,34.39,34.45,332847.0429805858,19.302,19.403,19.302,19.3357,332847.043
2010-09-23 10:40:00,34.45,34.53,34.41,34.41,206710.80686791605,19.3357,19.3806,19.3132,19.3132,206710.8069
2010-09-23 10:50:00,34.42,34.43,34.24,34.26,214790.7081135675,19.3188,19.3245,19.2178,19.229,214790.7081
2010-09-23 11:00:00,34.26,34.33,34.22,34.32,177196.72315116148,19.229,19.2683,19.2066,19.2627,177196.7232
2010-09-23 11:10:00,34.32,34.46,34.31,34.45,189428.79587027268,19.2627,19.3413,19.2571,19.3357,189428.7959
2010-09-23 11:20:00,34.46,34.47,34.29,34.38,178094.48995623385,19.3413,19.3469,19.2459,19.2964,178094.49
2010-09-23 11:30:00,34.38,34.47,34.34,34.37,299741.89204354165,19.2964,19.3469,19.2739,19.2908,299741.892
2010-09-23 11:40:00,34.38,34.38,34.31,34.33,134216.13735832117,19.2964,19.2964,19.2571,19.2683,134216.1374
2010-09-23 11:50:00,34.33,34.39,34.31,34.34,215800.6957692739,19.2683,19.302,19.2571,19.2739,215800.6958
2010-09-23 12:00:00,34.34,34.34,34.26,34.27,130288.4075861295,19.2739,19.2739,19.229,19.2347,130288.4076
2010-09-23 12:10:00,34.27,34.27,34.17,34.18,248120.3007518797,19.2347,19.2347,19.1785,19.1841,248120.3008
2010-09-23 12:20:00,34.18,34.19,34.08,34.1,145438.22242172595,19.1841,19.1898,19.128,19.1392,145438.2224
2010-09-23 12:30:00,34.1,34.14,34.03,34.06,354393.44630232296,19.1392,19.1617,19.1,19.1168,354393.4463
2010-09-23 12:40:00,34.06,34.09,34.02,34.08,203905.2856020649,19.1168,19.1336,19.0943,19.128,203905.2856
2010-09-23 12:50:00,34.08,34.16,34.08,34.14,163281.33767253955,19.128,19.1729,19.128,19.1617,163281.3377
2010-09-23 13:00:00,34.14,34.14,34.09,34.1,84614.52137807204,19.1617,19.1617,19.1336,19.1392,84614.5214
2010-09-23 13:10:00,34.1,34.16,34.08,34.12,233082.70676691728,19.1392,19.1729,19.128,19.1505,233082.7068
2010-09-23 13:20:00,34.12,34.15,34.04,34.06,164515.76702951407,19.1505,19.1673,19.1056,19.1168,164515.767
2010-09-23 13:30:00,34.06,34.08,34.05,34.07,155313.65727752214,19.1168,19.128,19.1112,19.1224,155313.6573
2010-09-23 13:40:00,34.07,34.08,33.98,33.99,131971.7203456402,19.1224,19.128,19.0719,19.0775,131971.7203
2010-09-23 13:50:00,33.99,34.04,33.98,34.01,176523.3980473572,19.0775,19.1056,19.0719,19.0887,176523.398
2010-09-23 14:00:00,34.01,34.08,34.0,34.08,183256.64908540004,19.0887,19.128,19.0831,19.128,183256.6491
2010-09-23 14:10:00,34.08,34.2,34.07,34.12,374593.1994164516,19.128,19.1954,19.1224,19.1505,374593.1994
2010-09-23 14:20:00,34.12,34.18,34.08,34.08,166647.963191561,19.1505,19.1841,19.128,19.128,166647.9632
2010-09-23 14:30:00,34.08,34.1,34.04,34.05,213219.61620469083,19.128,19.1392,19.1056,19.1112,213219.6162
2010-09-23 14:40:00,34.04,34.06,34.0,34.02,227808.32678711705,19.1056,19.1168,19.0831,19.0943,227808.3268
2010-09-23 14:50:00,34.03,34.04,33.98,34.0,564470.8786892605,19.1,19.1056,19.0719,19.0831,564470.8787
2010-09-23 15:00:00,33.99,34.06,33.98,34.01,252272.47222533944,19.0775,19.1168,19.0719,19.0887,252272.4722
2010-09-23 15:10:00,34.01,34.04,33.97,34.0,443609.02255639096,19.0887,19.1056,19.0663,19.0831,443609.0226
2010-09-23 15:20:00,34.0,34.01,33.89,33.9,494332.84704298055,19.0831,19.0887,19.0214,19.027,494332.847
2010-09-23 15:30:00,33.89,33.91,33.73,33.75,595107.1709123555,19.0214,19.0326,18.9316,18.9428,595107.1709
2010-09-23 15:40:00,33.75,33.77,33.65,33.73,958478.2852654024,18.9428,18.954,18.8867,18.9316,958478.2853
2010-09-23 15:50:00,33.73,33.76,33.7,33.73,1192683.20053866,18.9316,18.9484,18.9147,18.9316,1192683.2005
2010-09-24 09:30:00,34.76,34.82,34.3,34.32,973964.7626529008,19.5097,19.5434,19.2515,19.2627,973964.7627
2010-09-24 09:40:00,34.32,34.54,34.32,34.34,596790.4836718662,19.2627,19.3862,19.2627,19.2739,596790.4837
2010-09-24 09:50:00,34.33,34.33,34.21,34.28,360228.9305352934,19.2683,19.2683,19.201,19.2403,360228.9305
2010-09-24 10:00:00,34.28,34.45,34.22,34.28,556503.1982942431,19.2403,19.3357,19.2066,19.2403,556503.1983
2010-09-24 10:10:00,34.29,34.49,34.25,34.48,621366.8499607226,19.2459,19.3581,19.2234,19.3525,621366.85
2010-09-24 10:20:00,34.48,34.66,34.48,34.62,422287.06093592185,19.3525,19.4536,19.3525,19.4311,422287.0609
2010-09-24 10:30:00,34.62,34.65,34.55,34.62,183256.64908540004,19.4311,19.4479,19.3918,19.4311,183256.6491
2010-09-24 10:40:00,34.62,34.7,34.57,34.59,420379.3064751431,19.4311,19.476,19.403,19.4143,420379.3065
2010-09-24 10:50:00,34.57,34.65,34.53,34.63,254516.8892380204,19.403,19.4479,19.3806,19.4367,254516.8892
2010-09-24 11:00:00,34.63,34.76,34.62,34.74,248232.52160251373,19.4367,19.5097,19.4311,19.4985,248232.5216
2010-09-24 11:10:00,34.75,34.78,34.69,34.78,227359.44338458084,19.5041,19.5209,19.4704,19.5209,227359.4434
2010-09-24 11:20:00,34.78,34.81,34.67,34.67,191897.6545842217,19.5209,19.5377,19.4592,19.4592,191897.6546
2010-09-24 11:30:00,34.67,34.72,34.65,34.67,121759.62293794188,19.4592,19.4872,19.4479,19.4592,121759.6229
2010-09-24 11:40:00,34.68,34.72,34.58,34.72,232633.8233643811,19.4648,19.4872,19.4087,19.4872,232633.8234
2010-09-24 11:50:00,34.73,34.77,34.71,34.73,130737.29098866569,19.4928,19.5153,19.4816,19.4928,130737.291
2010-09-24 12:00:00,34.73,34.74,34.64,34.65,151273.70665469643,19.4928,19.4985,19.4423,19.4479,151273.7067
2010-09-24 12:10:00,34.65,34.71,34.65,34.7,106946.47065424756,19.4479,19.4816,19.4479,19.476,106946.4707
2010-09-24 12:20:00,34.7,34.78,34.68,34.77,101672.0906744473,19.476,19.5209,19.4648,19.5153,101672.0907
2010-09-24 12:30:00,34.78,34.8,34.67,34.67,105936.48299854112,19.5209,19.5321,19.4592,19.4592,105936.483
2010-09-24 12:40:00,34.67,34.72,34.65,34.65,238244.86589608347,19.4592,19.4872,19.4479,19.4479,238244.8659
2010-09-24 12:50:00,34.65,34.7,34.61,34.67,111210.86297834136,19.4479,19.476,19.4255,19.4592,111210.863
2010-09-24 13:00:00,34.67,34.69,34.57,34.57,155201.4364268881,19.4592,19.4704,19.403,19.403,155201.4364
2010-09-24 13:10:00,34.57,34.71,34.57,34.7,178992.25676130623,19.403,19.4816,19.403,19.476,178992.2568
2010-09-24 13:20:00,34.69,34.7,34.6,34.66,108854.22511502636,19.4704,19.476,19.4199,19.4536,108854.2251
2010-09-24 13:30:00,34.66,34.74,34.64,34.74,209404.1072831332,19.4536,19.4985,19.4423,19.4985,209404.1073
2010-09-24 13:40:00,34.74,34.77,34.68,34.76,92021.0975199192,19.4985,19.5153,19.4648,19.5097,92021.0975
2010-09-24 13:50:00,34.77,34.79,34.75,34.78,82482.32521602513,19.5153,19.5265,19.5041,19.5209,82482.3252
2010-09-24 14:00:00,34.78,34.86,34.78,34.85,316126.1362361127,19.5209,19.5658,19.5209,19.5602,316126.1362
2010-09-24 14:10:00,34.85,34.9,34.84,34.85,156660.30748513073,19.5602,19.5883,19.5546,19.5602,156660.3075
2010-09-24 14:20:00,34.85,34.86,34.77,34.78,214790.7081135675,19.5602,19.5658,19.5153,19.5209,214790.7081
2010-09-24 14:30:00,34.79,34.84,34.75,34.82,190214.341824711,19.5265,19.5546,19.5041,19.5434,190214.3418
2010-09-24 14:40:00,34.82,34.83,34.76,34.76,198069.8013690944,19.5434,19.549,19.5097,19.5097,198069.8014
2010-09-24 14:50:00,34.76,34.76,34.67,34.69,156660.30748513073,19.5097,19.5097,19.4592,19.4704,156660.3075
2010-09-24 15:00:00,34.69,34.74,34.61,34.65,132196.1620469083,19.4704,19.4985,19.4255,19.4479,132196.162
2010-09-24 15:10:00,34.65,34.72,34.65,34.71,111435.30467960949,19.4479,19.4872,19.4479,19.4816,111435.3047
2010-09-24 15:20:00,34.71,34.74,34.65,34.71,202109.7519919201,19.4816,19.4985,19.4479,19.4816,202109.752
2010-09-24 15:30:00,34.71,34.79,34.71,34.76,375939.84962406015,19.4816,19.5265,19.4816,19.5097,375939.8496
2010-09-24 15:40:00,34.76,34.86,34.74,34.81,443160.1391538548,19.5097,19.5658,19.4985,19.5377,443160.1392
2010-09-24 15:50:00,34.82,34.9,34.75,34.89,889013.5787229267,19.5434,19.5883,19.5041,19.5826,889013.5787
2010-09-27 09:30:00,34.86,34.92,34.71,34.71,171697.90147009314,19.5658,19.5995,19.4816,19.4816,171697.9015
2010-09-27 09:40:00,34.7,34.74,34.43,34.57,406576.1418471552,19.476,19.4985,19.3245,19.403,406576.1418
2010-09-27 09:50:00,34.56,34.69,34.54,34.65,142520.4803052407,19.3974,19.4704,19.3862,19.4479,142520.4803
2010-09-27 10:00:00,34.65,34.79,34.65,34.74,213107.3953540568,19.4479,19.5265,19.4479,19.4985,213107.3954
2010-09-27 10:10:00,34.74,34.75,34.51,34.63,209516.32813376724,19.4985,19.5041,19.3694,19.4367,209516.3281
2010-09-27 10:20:00,34.64,34.76,34.6,34.75,125687.35271013352,19.4423,19.5097,19.4199,19.5041,125687.3527
2010-09-27 10:30:00,34.74,34.8,34.68,34.77,145213.78072045784,19.4985,19.5321,19.4648,19.5153,145213.7807
2010-09-27 10:40:00,34.76,34.84,34.72,34.74,139266.07563685332,19.5097,19.5546,19.4872,19.4985,139266.0756
2010-09-27 10:50:00,34.74,34.77,34.7,34.74,193244.3047918303,19.4985,19.5153,19.476,19.4985,193244.3048
2010-09-27 11:00:00,34.75,34.76,34.67,34.71,95612.16474020873,19.5041,19.5097,19.4592,19.4816,95612.1647
2010-09-27 11:10:00,34.71,34.78,34.6,34.7,165413.53383458644,19.4816,19.5209,19.4199,19.476,165413.5338
2010-09-27 11:20:00,34.71,34.8,34.69,34.75,113791.94254292447,19.4816,19.5321,19.4704,19.5041,113791.9425
2010-09-27 11:30:00,34.74,34.75,34.69,34.73,122657.38974301424,19.4985,19.5041,19.4704,19.4928,122657.3897
2010-09-27 11:40:00,34.73,34.76,34.69,34.75,113230.83828975425,19.4928,19.5097,19.4704,19.5041,113230.8383
2010-09-27 11:50:00,34.75,34.75,34.7,34.72,132532.82459881046,19.5041,19.5041,19.476,19.4872,132532.8246
2010-09-27 12:00:00,34.71,34.74,34.63,34.65,147907.081135675,19.4816,19.4985,19.4367,19.4479,147907.0811
2010-09-27 12:10:00,34.65,34.7,34.59,34.68,94602.1770845023,19.4479,19.476,19.4143,19.4648,94602.1771
2010-09-27 12:20:00,34.68,34.69,34.61,34.67,106609.8081023454,19.4648,19.4704,19.4255,19.4592,106609.8081
2010-09-27 12:30:00,34.66,34.66,34.57,34.6,71148.0193019863,19.4536,19.4536,19.403,19.4199,71148.0193
2010-09-27 12:40:00,34.61,34.64,34.57,34.63,58579.28403097295,19.4255,19.4423,19.403,19.4367,58579.284
2010-09-27 12:50:00,34.63,34.64,34.58,34.58,42756.14409157221,19.4367,19.4423,19.4087,19.4087,42756.1441
2010-09-27 13:00:00,34.58,34.7,34.56,34.65,98305.46515542587,19.4087,19.476,19.3974,19.4479,98305.4652
2010-09-27 13:10:00,34.65,34.66,34.57,34.58,82594.54606665918,19.4479,19.4536,19.403,19.4087,82594.5461
2010-09-27 13:20:00,34.58,34.61,34.56,34.57,180338.9069689148,19.4087,19.4255,19.3974,19.403,180338.907
2010-09-27 13:30:00,34.57,34.6,34.56,34.58,127034.00291774212,19.403,19.4199,19.3974,19.4087,127034.0029
2010-09-27 13:40:00,34.59,34.75,34.59,34.73,119964.0893277971,19.4143,19.5041,19.4143,19.4928,119964.0893
2010-09-27 13:50:00,34.72,34.76,34.72,34.72,120300.75187969924,19.4872,19.5097,19.4872,19.4872,120300.7519
2010-09-27 14:00:00,34.73,34.77,34.72,34.74,219167.3212882953,19.4928,19.5153,19.4872,19.4985,219167.3213
2010-09-27 14:10:00,34.74,34.74,34.67,34.71,129502.86163169116,19.4985,19.4985,19.4592,19.4816,129502.8616
2010-09-27 14:20:00,34.71,34.76,34.69,34.71,131971.7203456402,19.4816,19.5097,19.4704,19.4816,131971.7203
2010-09-27 14:30:00,34.71,34.77,34.66,34.74,200538.66008304345,19.4816,19.5153,19.4536,19.4985,200538.6601
2010-09-27 14:40:00,34.75,34.82,34.75,34.78,168443.49680170574,19.5041,19.5434,19.5041,19.5209,168443.4968
2010-09-27 14:50:00,34.78,34.78,34.67,34.7,175625.6312422848,19.5209,19.5209,19.4592,19.476,175625.6312
2010-09-27 15:00:00,34.7,34.73,34.65,34.72,140163.8424419257,19.476,19.4928,19.4479,19.4872,140163.8424
2010-09-27 15:10:00,34.72,34.73,34.69,34.72,90337.78476040848,19.4872,19.4928,19.4704,19.4872,90337.7848
2010-09-27 15:20:00,34.73,34.73,34.7,34.72,115924.13870497138,19.4928,19.4928,19.476,19.4872,115924.1387
2010-09-27 15:30:00,34.71,34.72,34.65,34.67,205476.3775109416,19.4816,19.4872,19.4479,19.4592,205476.3775
2010-09-27 15:40:00,34.68,34.68,34.58,34.58,243519.24587588373,19.4648,19.4648,19.4087,19.4087,243519.2459
2010-09-27 15:50:00,34.59,34.59,34.46,34.56,831332.0614970261,19.4143,19.4143,19.3413,19.3974,831332.0615
2010-09-28 09:30:00,34.56,34.69,34.37,34.37,183368.8699360341,19.3974,19.4704,19.2908,19.2908,183368.8699
2010-09-28 09:40:00,34.36,34.36,34.05,34.19,387835.2597912692,19.2852,19.2852,19.1112,19.1898,387835.2598
2010-09-28 09:50:00,34.19,34.25,34.14,34.23,420267.085624509,19.1898,19.2234,19.1617,19.2122,420267.0856
2010-09-28 10:00:00,34.2,34.24,34.0,34.04,636404.443945685,19.1954,19.2178,19.0831,19.1056,636404.4439
2010-09-28 10:10:00,34.03,34.24,34.0,34.17,306811.8056334867,19.1,19.2178,19.0831,19.1785,306811.8056
2010-09-28 10:20:00,34.17,34.37,34.11,34.29,227471.66423521488,19.1785,19.2908,19.1449,19.2459,227471.6642
2010-09-28 10:30:00,34.28,34.36,34.22,34.3,190887.6669285153,19.2403,19.2852,19.2066,19.2515,190887.6669
2010-09-28 10:40:00,34.29,34.41,34.28,34.3,155313.65727752214,19.2459,19.3132,19.2403,19.2515,155313.6573
2010-09-28 10:50:00,34.31,34.4,34.28,34.39,114016.38424419257,19.2571,19.3076,19.2403,19.302,114016.3842
2010-09-28 11:00:00,34.4,34.46,34.38,34.39,104477.6119402985,19.3076,19.3413,19.2964,19.302,104477.6119
2010-09-28 11:10:00,34.39,34.47,34.37,34.47,92582.20177308944,19.302,19.3469,19.2908,19.3469,92582.2018
2010-09-28 11:20:00,34.49,34.73,34.49,34.66,119178.54337335876,19.3581,19.4928,19.3581,19.4536,119178.5434
2010-09-28 11:30:00,34.66,34.79,34.65,34.74,163281.33767253955,19.4536,19.5265,19.4479,19.4985,163281.3377
2010-09-28 11:40:00,34.74,34.8,34.7,34.74,151385.92750533047,19.4985,19.5321,19.476,19.4985,151385.9275
2010-09-28 11:50:00,34.74,34.74,34.63,34.7,90562.22646167658,19.4985,19.4985,19.4367,19.476,90562.2265
2010-09-28 12:00:00,34.69,34.75,34.62,34.74,149927.05644708787,19.4704,19.5041,19.4311,19.4985,149927.0564
2010-09-28 12:10:00,34.74,34.83,34.71,34.78,76983.50353495679,19.4985,19.549,19.4816,19.5209,76983.5035
2010-09-28 12:20:00,34.78,34.89,34.76,34.78,123555.15654808664,19.5209,19.5826,19.5097,19.5209,123555.1565
2010-09-28 12:30:00,34.79,34.82,34.72,34.78,94041.07283133206,19.5265,19.5434,19.4872,19.5209,94041.0728
2010-09-28 12:40:00,34.78,34.81,34.74,34.76,77320.16608685894,19.5209,19.5377,19.4985,19.5097,77320.1661
2010-09-28 12:50:00,34.76,34.8,34.74,34.79,87307.82179328919,19.5097,19.5321,19.4985,19.5265,87307.8218
2010-09-28 13:00:00,34.79,34.82,34.65,34.71,73392.43631466725,19.5265,19.5434,19.4479,19.4816,73392.4363
2010-09-28 13:10:00,34.7,34.74,34.65,34.73,70923.57760071821,19.476,19.4985,19.4479,19.4928,70923.5776
2010-09-28 13:20:00,34.74,34.8,34.73,34.74,82594.54606665918,19.4985,19.5321,19.4928,19.4985,82594.5461
2010-09-28 13:30:00,34.74,34.87,34.74,34.83,85400.06733251037,19.4985,19.5714,19.4985,19.549,85400.0673
2010-09-28 13:40:00,34.82,34.87,34.74,34.83,113679.72169229042,19.5434,19.5714,19.4985,19.549,113679.7217
2010-09-28 13:50:00,34.84,34.97,34.84,34.93,213780.72045786105,19.5546,19.6275,19.5546,19.6051,213780.7205
2010-09-28 14:00:00,34.92,34.93,34.82,34.85,72606.89036022892,19.5995,19.6051,19.5434,19.5602,72606.8904
2010-09-28 14:10:00,34.85,34.91,34.83,34.84,114465.26764672875,19.5602,19.5939,19.549,19.5546,114465.2676
2010-09-28 14:20:00,34.83,34.84,34.67,34.68,77320.16608685894,19.549,19.5546,19.4592,19.4648,77320.1661
2010-09-28 14:30:00,34.67,34.71,34.59,34.64,124004.0399506228,19.4592,19.4816,19.4143,19.4423,124004.04
2010-09-28 14:40:00,34.65,34.66,34.54,34.58,105712.04129727304,19.4479,19.4536,19.3862,19.4087,105712.0413
2010-09-28 14:50:00,34.57,34.68,34.56,34.65,104702.0536415666,19.403,19.4648,19.3974,19.4479,104702.0536
2010-09-28 15:00:00,34.66,34.75,34.61,34.74,133206.14970261473,19.4536,19.5041,19.4255,19.4985,133206.1497
2010-09-28 15:10:00,34.74,34.82,34.71,34.81,152059.25260913477,19.4985,19.5434,19.4816,19.5377,152059.2526
2010-09-28 15:20:00,34.8,34.82,34.75,34.77,190999.8877791493,19.5321,19.5434,19.5041,19.5153,190999.8878
2010-09-28 15:30:00,34.77,35.0,34.77,35.0,309505.10604870383,19.5153,19.6444,19.5153,19.6444,309505.106
2010-09-28 15:40:00,35.0,35.05,34.92,35.02,413870.4971383683,19.6444,19.6724,19.5995,19.6556,413870.4971
2010-09-28 15:50:00,35.02,35.09,34.99,35.0,614072.4946695096,19.6556,19.6949,19.6388,19.6444,614072.4947
2010-09-29 09:30:00,34.88,35.01,34.71,34.82,243407.0250252497,19.577,19.65,19.4816,19.5434,243407.025
2010-09-29 09:40:00,34.83,34.85,34.64,34.71,191336.5503310515,19.549,19.5602,19.4423,19.4816,191336.5503
2010-09-29 09:50:00,34.7,34.71,34.47,34.51,246212.54629110088,19.476,19.4816,19.3469,19.3694,246212.5463
2010-09-29 10:00:00,34.51,34.71,34.49,34.62,196162.0469083156,19.3694,19.4816,19.3581,19.4311,196162.0469
2010-09-29 10:10:00,34.63,34.68,34.47,34.5,149253.73134328358,19.4367,19.4648,19.3469,19.3637,149253.7313
2010-09-29 10:20:00,34.49,34.49,34.34,34.47,228706.09359218943,19.3581,19.3581,19.2739,19.3469,228706.0936
2010-09-29 10:30:00,34.47,34.49,34.31,34.34,305465.1554258781,19.3469,19.3581,19.2571,19.2739,305465.1554
2010-09-29 10:40:00,34.35,34.39,34.31,34.37,203344.1813488946,19.2796,19.302,19.2571,19.2908,203344.1813
2010-09-29 10:50:00,34.37,34.37,34.12,34.24,311300.6396588486,19.2908,19.2908,19.1505,19.2178,311300.6397
2010-09-29 11:00:00,34.24,34.35,34.23,34.25,149814.8355964538,19.2178,19.2796,19.2122,19.2234,149814.8356
2010-09-29 11:10:00,34.25,34.31,34.2,34.31,83716.75457299966,19.2234,19.2571,19.1954,19.2571,83716.7546
2010-09-29 11:20:00,34.31,34.41,34.29,34.34,114240.82594546066,19.2571,19.3132,19.2459,19.2739,114240.8259
2010-09-29 11:30:00,34.34,34.55,34.32,34.55,206935.24856918416,19.2739,19.3918,19.2627,19.3918,206935.2486
2010-09-29 11:40:00,34.55,34.57,34.45,34.46,165076.87128268433,19.3918,19.403,19.3357,19.3413,165076.8713
2010-09-29 11:50:00,34.46,34.62,34.46,34.58,81921.22096285489,19.3413,19.4311,19.3413,19.4087,81921.221
2010-09-29 12:00:00,34.58,34.6,34.51,34.57,139041.6339355852,19.4087,19.4199,19.3694,19.403,139041.6339
2010-09-29 12:10:00,34.57,34.58,34.56,34.57,133879.47480641902,19.403,19.4087,19.3974,19.403,133879.4748
2010-09-29 12:20:00,34.57,34.57,34.51,34.52,137358.3211760745,19.403,19.403,19.3694,19.375,137358.3212
2010-09-29 12:30:00,34.52,34.54,34.41,34.53,171024.57636628885,19.375,19.3862,19.3132,19.3806,171024.5764
2010-09-29 12:40:00,34.54,34.57,34.5,34.54,100437.66131747278,19.3862,19.403,19.3637,19.3862,100437.6613
2010-09-29 12:50:00,34.55,34.6,34.54,34.57,83492.31287173157,19.3918,19.4199,19.3862,19.403,83492.3129
2010-09-29 13:00:00,34.57,34.62,34.56,34.56,144877.11816855572,19.403,19.4311,19.3974,19.3974,144877.1182
2010-09-29 13:10:00,34.56,34.62,34.56,34.61,77769.04948939513,19.3974,19.4311,19.3974,19.4255,77769.0495
2010-09-29 13:20:00,34.61,34.61,34.57,34.58,98081.02345415778,19.4255,19.4255,19.403,19.4087,98081.0235
2010-09-29 13:30:00,34.57,34.62,34.55,34.57,194029.85074626864,19.403,19.4311,19.3918,19.403,194029.8507
2010-09-29 13:40:00,34.57,34.65,34.55,34.65,132196.1620469083,19.403,19.4479,19.3918,19.4479,132196.162
2010-09-29 13:50:00,34.65,34.74,34.63,34.7,130737.29098866569,19.4479,19.4985,19.4367,19.476,130737.291
2010-09-29 14:00:00,34.69,34.74,34.68,34.71,161261.3623611267,19.4704,19.4985,19.4648,19.4816,161261.3624
2010-09-29 14:10:00,34.71,34.75,34.68,34.69,107058.6915048816,19.4816,19.5041,19.4648,19.4704,107058.6915
2010-09-29 14:20:00,34.68,34.7,34.6,34.62,134216.13735832117,19.4648,19.476,19.4199,19.4311,134216.1374
2010-09-29 14:30:00,34.63,34.68,34.62,34.62,145774.8849736281,19.4367,19.4648,19.4311,19.4311,145774.885
2010-09-29 14:40:00,34.62,34.73,34.62,34.65,293794.1869599372,19.4311,19.4928,19.4311,19.4479,293794.187
2010-09-29 14:50:00,34.65,34.72,34.62,34.7,138929.41308495117,19.4479,19.4872,19.4311,19.476,138929.4131
2010-09-29 15:00:00,34.69,34.7,34.49,34.51,151610.36920659858,19.4704,19.476,19.3581,19.3694,151610.3692
2010-09-29 15:10:00,34.51,34.57,34.41,34.47,302547.41330939287,19.3694,19.403,19.3132,19.3469,302547.4133
2010-09-29 15:20:00,34.48,34.54,34.45,34.49,222646.16765795083,19.3525,19.3862,19.3357,19.3581,222646.1677
2010-09-29 15:30:00,34.49,34.5,34.39,34.49,268993.3789698126,19.3581,19.3637,19.302,19.3581,268993.379
2010-09-29 15:40:00,34.49,34.51,34.35,34.5,339580.29401862866,19.3581,19.3694,19.2796,19.3637,339580.294
2010-09-29 15:50:00,34.52,34.57,34.48,34.55,540118.954101672,19.375,19.403,19.3525,19.3918,540118.9541
2010-09-30 09:30:00,34.41,34.41,34.03,34.18,1068791.3814386711,19.3132,19.3132,19.1,19.1841,1068791.3814
2010-09-30 09:40:00,34.19,34.82,34.18,34.81,675008.4165637975,19.1898,19.5434,19.1841,19.5377,675008.4166
2010-09-30 09:50:00,34.8,35.02,34.68,34.92,918527.6624396812,19.5321,19.6556,19.4648,19.5995,918527.6624
2010-09-30 10:00:00,34.92,35.02,34.74,35.01,750757.4907417798,19.5995,19.6556,19.4985,19.65,750757.4907
2010-09-30 10:10:00,35.0,35.01,34.82,34.91,509370.441027943,19.6444,19.65,19.5434,19.5939,509370.441
2010-09-30 10:20:00,34.92,35.02,34.82,35.0,400516.2159129166,19.5995,19.6556,19.5434,19.6444,400516.2159
2010-09-30 10:30:00,34.99,35.02,34.85,34.86,197396.47626529008,19.6388,19.6556,19.5602,19.5658,197396.4763
2010-09-30 10:40:00,34.87,34.97,34.86,34.92,135113.90416339354,19.5714,19.6275,19.5658,19.5995,135113.9042
2010-09-30 10:50:00,34.91,34.97,34.86,34.87,174952.30613848052,19.5939,19.6275,19.5658,19.5714,174952.3061
2010-09-30 11:00:00,34.88,34.89,34.64,34.65,281337.67253955785,19.577,19.5826,19.4423,19.4479,281337.6725
2010-09-30 11:10:00,34.66,34.77,34.64,34.72,228930.5352934575,19.4536,19.5153,19.4423,19.4872,228930.5353
2010-09-30 11:20:00,34.72,34.73,34.38,34.5,275838.8508584895,19.4872,19.4928,19.2964,19.3637,275838.8509
2010-09-30 11:30:00,34.5,34.6,34.39,34.48,172932.33082706766,19.3637,19.4199,19.302,19.3525,172932.3308
2010-09-30 11:40:00,34.49,34.66,34.47,34.62,386151.9470317585,19.3581,19.4536,19.3469,19.4311,386151.947
2010-09-30 11:50:00,34.63,34.64,34.48,34.55,190102.12097407697,19.4367,19.4423,19.3525,19.3918,190102.121
2010-09-30 12:00:00,34.54,34.56,34.29,34.33,148355.96453821118,19.3862,19.3974,19.2459,19.2683,148355.9645
2010-09-30 12:10:00,34.33,34.41,34.3,34.31,234317.1361238918,19.2683,19.3132,19.2515,19.2571,234317.1361
2010-09-30 12:20:00,34.31,34.33,34.23,34.3,272472.22533946804,19.2571,19.2683,19.2122,19.2515,272472.2253
2010-09-30 12:30:00,34.31,34.41,34.3,34.34,262260.1279317697,19.2571,19.3132,19.2515,19.2739,262260.1279
2010-09-30 12:40:00,34.34,34.38,34.3,34.31,163393.5585231736,19.2739,19.2964,19.2515,19.2571,163393.5585
2010-09-30 12:50:00,34.32,34.33,34.2,34.26,304006.2843676355,19.2627,19.2683,19.1954,19.229,304006.2844
2010-09-30 13:00:00,34.26,34.35,34.22,34.33,426439.23240938166,19.229,19.2796,19.2066,19.2683,426439.2324
2010-09-30 13:10:00,34.33,34.38,34.23,34.24,158680.2827965436,19.2683,19.2964,19.2122,19.2178,158680.2828
2010-09-30 13:20:00,34.24,34.33,34.2,34.33,118841.88082145662,19.2178,19.2683,19.1954,19.2683,118841.8808
2010-09-30 13:30:00,34.33,34.34,34.25,34.25,95051.06048703849,19.2683,19.2739,19.2234,19.2234,95051.0605
2010-09-30 13:40:00,34.26,34.29,34.21,34.22,129166.19907978902,19.229,19.2459,19.201,19.2066,129166.1991
2010-09-30 13:50:00,34.22,34.31,34.19,34.31,139266.07563685332,19.2066,19.2571,19.1898,19.2571,139266.0756
2010-09-30 14:00:00,34.3,34.34,34.24,34.31,192009.87543485576,19.2515,19.2739,19.2178,19.2571,192009.8754
2010-09-30 14:10:00,34.31,34.31,34.16,34.17,228144.9893390192,19.2571,19.2571,19.1729,19.1785,228144.9893
2010-09-30 14:20:00,34.18,34.28,34.16,34.25,209965.21153630345,19.1841,19.2403,19.1729,19.2234,209965.2115
2010-09-30 14:30:00,34.25,34.36,34.23,34.34,362361.12669734034,19.2234,19.2852,19.2122,19.2739,362361.1267
2010-09-30 14:40:00,34.34,34.48,34.33,34.41,146448.2100774324,19.2739,19.3525,19.2683,19.3132,146448.2101
2010-09-30 14:50:00,34.41,34.48,34.34,34.34,253058.01817977772,19.3132,19.3525,19.2739,19.2739,253058.0182
2010-09-30 15:00:00,34.34,34.41,34.28,34.41,160700.25810795644,19.2739,19.3132,19.2403,19.3132,160700.2581
2010-09-30 15:10:00,34.4,34.4,34.27,34.32,295814.16227135,19.3076,19.3076,19.2347,19.2627,295814.1623
2010-09-30 15:20:00,34.32,34.41,34.31,34.41,422062.6192346538,19.2627,19.3132,19.2571,19.3132,422062.6192
2010-09-30 15:30:00,34.41,34.44,34.29,34.29,343620.2446414544,19.3132,19.3301,19.2459,19.2459,343620.2446
2010-09-30 15:40:00,34.29,34.37,34.2,34.31,394456.289978678,19.2459,19.2908,19.1954,19.2571,394456.29
2010-09-30 15:50:00,34.31,34.36,34.25,34.25,604197.0598137133,19.2571,19.2852,19.2234,19.2234,604197.0598
2010-10-01 09:30:00,34.57,35.06,34.51,34.59,317697.22814498935,19.403,19.6781,19.3694,19.4143,317697.2281
2010-10-01 09:40:00,34.59,34.84,34.57,34.82,357198.9675681741,19.4143,19.5546,19.403,19.5434,357198.9676
2010-10-01 09:50:00,34.82,34.96,34.72,34.81,318707.21580069576,19.5434,19.6219,19.4872,19.5377,318707.2158
2010-10-01 10:00:00,34.8,34.87,34.57,34.65,525193.5809673438,19.5321,19.5714,19.403,19.4479,525193.581
2010-10-01 10:10:00,34.65,34.9,34.65,34.82,198518.68477163056,19.4479,19.5883,19.4479,19.5434,198518.6848
2010-10-01 10:20:00,34.82,34.82,34.33,34.48,298058.57928403094,19.5434,19.5434,19.2683,19.3525,298058.5793
2010-10-01 10:30:00,34.47,34.56,34.36,34.44,159129.16619907977,19.3469,19.3974,19.2852,19.3301,159129.1662
2010-10-01 10:40:00,34.44,34.6,34.41,34.57,134440.57905958928,19.3301,19.4199,19.3132,19.403,134440.5791
2010-10-01 10:50:00,34.57,34.57,34.47,34.54,84502.300527438,19.403,19.403,19.3469,19.3862,84502.3005
2010-10-01 11:00:00,34.53,34.57,34.42,34.5,105824.26214790708,19.3806,19.403,19.3188,19.3637,105824.2621
2010-10-01 11:10:00,34.5,34.57,34.45,34.52,107170.91235551564,19.3637,19.403,19.3357,19.375,107170.9124
2010-10-01 11:20:00,34.51,34.57,34.44,34.49,123891.81909998876,19.3694,19.403,19.3301,19.3581,123891.8191
2010-10-01 11:30:00,34.48,34.57,34.41,34.53,117607.45146448207,19.3525,19.403,19.3132,19.3806,117607.4515
2010-10-01 11:40:00,34.55,34.63,34.54,34.57,73167.99461339916,19.3918,19.4367,19.3862,19.403,73167.9946
2010-10-01 11:50:00,34.57,34.65,34.57,34.61,119964.0893277971,19.403,19.4479,19.403,19.4255,119964.0893
2010-10-01 12:00:00,34.61,34.69,34.57,34.68,123555.15654808664,19.4255,19.4704,19.403,19.4648,123555.1565
2010-10-01 12:10:00,34.68,34.7,34.61,34.64,167096.84659409718,19.4648,19.476,19.4255,19.4423,167096.8466
2010-10-01 12:20:00,34.64,34.65,34.6,34.65,65088.09336774772,19.4423,19.4479,19.4199,19.4479,65088.0934
2010-10-01 12:30:00,34.65,34.66,34.62,34.64,92582.20177308944,19.4479,19.4536,19.4311,19.4423,92582.2018
2010-10-01 12:40:00,34.63,34.72,34.6,34.71,110761.97957580518,19.4367,19.4872,19.4199,19.4816,110761.9796
2010-10-01 12:50:00,34.7,34.75,34.69,34.73,108293.12086185612,19.476,19.5041,19.4704,19.4928,108293.1209
2010-10-01 13:00:00,34.73,34.8,34.72,34.75,96173.26899337897,19.4928,19.5321,19.4872,19.5041,96173.269
2010-10-01 13:10:00,34.75,34.87,34.73,34.78,162608.01256873526,19.5041,19.5714,19.4928,19.5209,162608.0126
2010-10-01 13:20:00,34.78,34.8,34.68,34.74,276848.838514196,19.5209,19.5321,19.4648,19.4985,276848.8385
2010-10-01 13:30:00,34.73,34.74,34.62,34.65,391201.8853102906,19.4928,19.4985,19.4311,19.4479,391201.8853
2010-10-01 13:40:00,34.65,34.65,34.57,34.6,62507.01380316463,19.4479,19.4479,19.403,19.4199,62507.0138
2010-10-01 13:50:00,34.6,34.67,34.54,34.67,74963.52822354394,19.4199,19.4592,19.3862,19.4592,74963.5282
2010-10-01 14:00:00,34.67,34.73,34.64,34.71,90337.78476040848,19.4592,19.4928,19.4423,19.4816,90337.7848
2010-10-01 14:10:00,34.72,34.79,34.69,34.71,67781.39378296486,19.4872,19.5265,19.4704,19.4816,67781.3938
2010-10-01 14:20:00,34.71,34.77,34.66,34.72,71596.9027045225,19.4816,19.5153,19.4536,19.4872,71596.9027
2010-10-01 14:30:00,34.73,34.77,34.69,34.74,102233.19492761754,19.4928,19.5153,19.4704,19.4985,102233.1949
2010-10-01 14:40:00,34.74,34.75,34.69,34.72,121535.18123667376,19.4985,19.5041,19.4704,19.4872,121535.1812
2010-10-01 14:50:00,34.72,34.77,34.71,34.77,97632.14005162158,19.4872,19.5153,19.4816,19.5153,97632.1401
2010-10-01 15:00:00,34.77,34.81,34.74,34.79,117944.11401638424,19.5153,19.5377,19.4985,19.5265,117944.114
2010-10-01 15:10:00,34.78,34.83,34.76,34.8,297160.81247895857,19.5209,19.549,19.5097,19.5321,297160.8125
2010-10-01 15:20:00,34.79,34.81,34.66,34.68,121310.73953540568,19.5265,19.5377,19.4536,19.4648,121310.7395
2010-10-01 15:30:00,34.69,34.71,34.65,34.7,153069.2402648412,19.4704,19.4816,19.4479,19.476,153069.2403
2010-10-01 15:40:00,34.7,34.71,34.65,34.65,262147.90708113567,19.476,19.4816,19.4479,19.4479,262147.9071
2010-10-01 15:50:00,34.65,34.7,34.61,34.68,424307.03624733473,19.4479,19.476,19.4255,19.4648,424307.0362
2010-10-04 09:30:00,34.57,34.83,34.52,34.79,145438.22242172595,19.403,19.549,19.375,19.5265,145438.2224
2010-10-04 09:40:00,34.81,34.92,34.73,34.75,167321.28829536526,19.5377,19.5995,19.4928,19.5041,167321.2883
2010-10-04 09:50:00,34.75,34.79,34.57,34.63,214229.60386039724,19.5041,19.5265,19.403,19.4367,214229.6039
2010-10-04 10:00:00,34.63,34.9,34.56,34.85,425092.58220177307,19.4367,19.5883,19.3974,19.5602,425092.5822
2010-10-04 10:10:00,34.85,35.25,34.83,35.22,609022.5563909775,19.5602,19.7847,19.549,19.7679,609022.5564
2010-10-04 10:20:00,35.21,35.31,35.17,35.19,338121.42296038603,19.7622,19.8184,19.7398,19.751,338121.423
2010-10-04 10:30:00,35.18,35.3,35.09,35.14,310066.2103018741,19.7454,19.8128,19.6949,19.723,310066.2103
2010-10-04 10:40:00,35.14,35.14,34.87,34.87,260913.4777241612,19.723,19.723,19.5714,19.5714,260913.4777
2010-10-04 10:50:00,34.88,34.95,34.86,34.9,172371.2265738974,19.577,19.6163,19.5658,19.5883,172371.2266
2010-10-04 11:00:00,34.9,34.91,34.83,34.86,169677.92615868026,19.5883,19.5939,19.549,19.5658,169677.9262
2010-10-04 11:10:00,34.88,34.89,34.77,34.85,166086.85893839074,19.577,19.5826,19.5153,19.5602,166086.8589
2010-10-04 11:20:00,34.86,34.87,34.76,34.85,227808.32678711705,19.5658,19.5714,19.5097,19.5602,227808.3268
2010-10-04 11:30:00,34.84,34.84,34.76,34.79,89776.68050723824,19.5546,19.5546,19.5097,19.5265,89776.6805
2010-10-04 11:40:00,34.8,34.8,34.68,34.7,253731.34328358207,19.5321,19.5321,19.4648,19.476,253731.3433
2010-10-04 11:50:00,34.7,34.71,34.5,34.5,260464.59432162496,19.476,19.4816,19.3637,19.3637,260464.5943
2010-10-04 12:00:00,34.49,34.66,34.32,34.33,310515.09370441025,19.3581,19.4536,19.2627,19.2683,310515.0937
2010-10-04 12:10:00,34.33,34.46,34.33,34.46,139827.17989002354,19.2683,19.3413,19.2683,19.3413,139827.1799
2010-10-04 12:20:00,34.46,34.46,34.4,34.42,100549.88216810682,19.3413,19.3413,19.3076,19.3188,100549.8822
2010-10-04 12:30:00,34.44,34.51,34.41,34.41,181236.6737739872,19.3301,19.3694,19.3132,19.3132,181236.6738
2010-10-04 12:40:00,34.41,34.43,34.34,34.38,111323.08382897542,19.3132,19.3245,19.2739,19.2964,111323.0838
2010-10-04 12:50:00,34.37,34.41,34.36,34.4,71484.68185388845,19.2908,19.3132,19.2852,19.3076,71484.6819
2010-10-04 13:00:00,34.41,34.42,34.36,34.41,107619.79575805184,19.3132,19.3188,19.2852,19.3132,107619.7958
2010-10-04 13:10:00,34.41,34.41,34.32,34.34,95275.50218830658,19.3132,19.3132,19.2627,19.2739,95275.5022
2010-10-04 13:20:00,34.33,34.38,34.32,34.33,89103.35540343395,19.2683,19.2964,19.2627,19.2683,89103.3554
2010-10-04 13:30:00,34.34,34.35,34.26,34.33,107732.01660868588,19.2739,19.2796,19.229,19.2683,107732.0166
2010-10-04 13:40:00,34.33,34.42,34.31,34.34,102569.85747951968,19.2683,19.3188,19.2571,19.2739,102569.8575
2010-10-04 13:50:00,34.33,34.42,34.33,34.41,41185.052182695545,19.2683,19.3188,19.2683,19.3132,41185.0522
2010-10-04 14:00:00,34.42,34.45,34.38,34.4,55773.76276512176,19.3188,19.3357,19.2964,19.3076,55773.7628
2010-10-04 14:10:00,34.41,34.42,34.33,34.33,72831.33206149703,19.3132,19.3188,19.2683,19.2683,72831.3321
2010-10-04 14:20:00,34.33,34.41,34.31,34.41,106609.8081023454,19.2683,19.3132,19.2571,19.3132,106609.8081
2010-10-04 14:30:00,34.41,34.48,34.38,34.45,79564.58309953989,19.3132,19.3525,19.2964,19.3357,79564.5831
2010-10-04 14:40:00,34.44,34.49,34.43,34.43,73392.43631466725,19.3301,19.3581,19.3245,19.3245,73392.4363
2010-10-04 14:50:00,34.43,34.46,34.41,34.43,78442.3745931994,19.3245,19.3413,19.3132,19.3245,78442.3746
2010-10-04 15:00:00,34.42,34.52,34.41,34.46,103692.06598586016,19.3188,19.375,19.3132,19.3413,103692.066
2010-10-04 15:10:00,34.47,34.49,34.41,34.49,93592.18942879589,19.3469,19.3581,19.3132,19.3581,93592.1894
2010-10-04 15:20:00,34.49,34.61,34.48,34.61,222982.83020985292,19.3581,19.4255,19.3525,19.4255,222982.8302
2010-10-04 15:30:00,34.6,34.67,34.45,34.49,311412.8605094826,19.4199,19.4592,19.3357,19.3581,311412.8605
2010-10-04 15:40:00,34.49,34.57,34.49,34.51,176972.28144989337,19.3581,19.403,19.3581,19.3694,176972.2814
2010-10-04 15:50:00,34.51,34.62,34.5,34.62,580967.3437324654,19.3694,19.4311,19.3637,19.4311,580967.3437
2010-10-05 09:30:00,35.11,35.19,34.62,34.63,470990.9101110986,19.7061,19.751,19.4311,19.4367,470990.9101
2010-10-05 09:40:00,34.63,34.9,34.56,34.85,377735.3832342049,19.4367,19.5883,19.3974,19.5602,377735.3832
2010-10-05 09:50:00,34.84,34.88,34.62,34.85,284592.0772079452,19.5546,19.577,19.4311,19.5602,284592.0772
2010-10-05 10:00:00,34.85,34.87,34.56,34.61,485467.3998428908,19.5602,19.5714,19.3974,19.4255,485467.3998
2010-10-05 10:10:00,34.61,34.7,34.56,34.63,267758.94961283804,19.4255,19.476,19.3974,19.4367,267758.9496
2010-10-05 10:20:00,34.63,34.77,34.56,34.7,225788.35147570417,19.4367,19.5153,19.3974,19.476,225788.3515
2010-10-05 10:30:00,34.7,34.86,34.69,34.77,400852.8784648188,19.476,19.5658,19.4704,19.5153,400852.8785
2010-10-05 10:40:00,34.76,34.98,34.75,34.9,297946.3584333969,19.5097,19.6332,19.5041,19.5883,297946.3584
2010-10-05 10:50:00,34.91,35.01,34.9,34.94,165750.1963864886,19.5939,19.65,19.5883,19.6107,165750.1964
2010-10-05 11:00:00,34.93,35.13,34.92,35.09,201436.4268881158,19.6051,19.7173,19.5995,19.6949,201436.4269
2010-10-05 11:10:00,35.1,35.27,35.09,35.22,314779.4860285041,19.7005,19.7959,19.6949,19.7679,314779.486
2010-10-05 11:20:00,35.22,35.32,35.17,35.28,249915.83436202444,19.7679,19.824,19.7398,19.8015,249915.8344
2010-10-05 11:30:00,35.29,35.43,35.26,35.42,229042.7561440916,19.8072,19.8857,19.7903,19.8801,229042.7561
2010-10-05 11:40:00,35.41,35.57,35.36,35.55,359331.16373022104,19.8745,19.9643,19.8464,19.9531,359331.1637
2010-10-05 11:50:00,35.55,35.59,35.42,35.44,208394.1196274268,19.9531,19.9755,19.8801,19.8913,208394.1196
2010-10-05 12:00:00,35.42,35.5,35.42,35.46,117607.45146448207,19.8801,19.925,19.8801,19.9026,117607.4515
2010-10-05 12:10:00,35.45,35.52,35.45,35.5,126921.78206710806,19.897,19.9362,19.897,19.925,126921.7821
2010-10-05 12:20:00,35.5,35.5,35.43,35.47,107170.91235551564,19.925,19.925,19.8857,19.9082,107170.9124
2010-10-05 12:30:00,35.46,35.51,35.4,35.5,136909.43777353832,19.9026,19.9306,19.8689,19.925,136909.4378
2010-10-05 12:40:00,35.5,35.57,35.47,35.55,169565.70530804622,19.925,19.9643,19.9082,19.9531,169565.7053
2010-10-05 12:50:00,35.55,35.6,35.54,35.59,221187.2965997082,19.9531,19.9811,19.9475,19.9755,221187.2966
2010-10-05 13:00:00,35.6,35.61,35.56,35.58,112445.2923353159,19.9811,19.9868,19.9587,19.9699,112445.2923
2010-10-05 13:10:00,35.59,35.63,35.55,35.55,201548.64773874983,19.9755,19.998,19.9531,19.9531,201548.6477
2010-10-05 13:20:00,35.55,35.61,35.53,35.53,122096.285489844,19.9531,19.9868,19.9419,19.9419,122096.2855
2010-10-05 13:30:00,35.52,35.57,35.45,35.54,103579.84513522612,19.9362,19.9643,19.897,19.9475,103579.8451
2010-10-05 13:40:00,35.54,35.6,35.49,35.49,77544.60778812703,19.9475,19.9811,19.9194,19.9194,77544.6078
2010-10-05 13:50:00,35.5,35.63,35.49,35.56,167770.17169790147,19.925,19.998,19.9194,19.9587,167770.1717
2010-10-05 14:00:00,35.56,35.66,35.56,35.58,129727.30333295926,19.9587,20.0148,19.9587,19.9699,129727.3033
2010-10-05 14:10:00,35.59,35.59,35.53,35.53,116597.46380877566,19.9755,19.9755,19.9419,19.9419,116597.4638
2010-10-05 14:20:00,35.53,35.57,35.52,35.52,161036.9206598586,19.9419,19.9643,19.9362,19.9362,161036.9207
2010-10-05 14:30:00,35.52,35.6,35.51,35.56,197620.91796655816,19.9362,19.9811,19.9306,19.9587,197620.918
2010-10-05 14:40:00,35.56,35.63,35.55,35.58,98754.34855796206,19.9587,19.998,19.9531,19.9699,98754.3486
2010-10-05 14:50:00,35.59,35.64,35.55,35.64,124116.26080125688,19.9755,20.0036,19.9531,20.0036,124116.2608
2010-10-05 15:00:00,35.64,35.64,35.59,35.6,162159.12916619907,20.0036,20.0036,19.9755,19.9811,162159.1292
2010-10-05 15:10:00,35.6,35.63,35.52,35.55,332959.2638312198,19.9811,19.998,19.9362,19.9531,332959.2638
2010-10-05 15:20:00,35.55,35.63,35.54,35.56,175288.96869038267,19.9531,19.998,19.9475,19.9587,175288.9687
2010-10-05 15:30:00,35.56,35.58,35.49,35.52,246661.42969363707,19.9587,19.9699,19.9194,19.9362,246661.4297
2010-10-05 15:40:00,35.51,35.54,35.47,35.54,598810.4589832791,19.9306,19.9475,19.9082,19.9475,598810.459
2010-10-05 15:50:00,35.54,35.55,35.45,35.48,792840.3097295477,19.9475,19.9531,19.897,19.9138,792840.3097
2010-10-06 09:30:00,35.36,35.53,35.12,35.13,345864.6616541353,19.8464,19.9419,19.7117,19.7173,345864.6617
2010-10-06 09:40:00,35.11,35.15,34.84,34.98,459319.9416451576,19.7061,19.7286,19.5546,19.6332,459319.9416
2010-10-06 09:50:00,34.98,35.1,34.93,35.06,440579.05958927167,19.6332,19.7005,19.6051,19.6781,440579.0596
2010-10-06 10:00:00,35.06,35.17,35.02,35.12,360790.0347884637,19.6781,19.7398,19.6556,19.7117,360790.0348
2010-10-06 10:10:00,35.12,35.13,35.03,35.06,197172.034564022,19.7117,19.7173,19.6612,19.6781,197172.0346
2010-10-06 10:20:00,35.06,35.16,35.05,35.09,177533.38570306363,19.6781,19.7342,19.6724,19.6949,177533.3857
2010-10-06 10:30:00,35.09,35.11,35.01,35.01,285153.1814611155,19.6949,19.7061,19.65,19.65,285153.1815
2010-10-06 10:40:00,35.02,35.12,35.01,35.06,341600.2693300415,19.6556,19.7117,19.65,19.6781,341600.2693
2010-10-06 10:50:00,35.05,35.14,35.01,35.14,215912.916619908,19.6724,19.723,19.65,19.723,215912.9166
2010-10-06 11:00:00,35.15,35.24,35.14,35.18,150937.0441027943,19.7286,19.7791,19.723,19.7454,150937.0441
2010-10-06 11:10:00,35.18,35.21,35.09,35.1,159129.16619907977,19.7454,19.7622,19.6949,19.7005,159129.1662
2010-10-06 11:20:00,35.11,35.23,35.08,35.09,242284.8165189092,19.7061,19.7735,19.6893,19.6949,242284.8165
2010-10-06 11:30:00,35.09,35.16,35.06,35.13,165076.87128268433,19.6949,19.7342,19.6781,19.7173,165076.8713
2010-10-06 11:40:00,35.12,35.15,35.06,35.14,152844.7985635731,19.7117,19.7286,19.6781,19.723,152844.7986
2010-10-06 11:50:00,35.14,35.24,35.14,35.23,79115.6996970037,19.723,19.7791,19.723,19.7735,79115.6997
2010-10-06 12:00:00,35.24,35.31,35.23,35.28,102345.4157782516,19.7791,19.8184,19.7735,19.8015,102345.4158
2010-10-06 12:10:00,35.27,35.29,35.23,35.25,103243.18258332396,19.7959,19.8072,19.7735,19.7847,103243.1826
2010-10-06 12:20:00,35.26,35.29,35.24,35.27,163730.22107507574,19.7903,19.8072,19.7791,19.7959,163730.2211
2010-10-06 12:30:00,35.27,35.29,35.21,35.23,171810.12232072718,19.7959,19.8072,19.7622,19.7735,171810.1223
2010-10-06 12:40:00,35.23,35.23,35.12,35.13,112220.8506340478,19.7735,19.7735,19.7117,19.7173,112220.8506
2010-10-06 12:50:00,35.14,35.14,35.0,35.01,127819.54887218044,19.723,19.723,19.6444,19.65,127819.5489
2010-10-06 13:00:00,35.01,35.02,34.9,34.91,303557.4009650993,19.65,19.6556,19.5883,19.5939,303557.401
2010-10-06 13:10:00,34.91,34.98,34.89,34.9,106609.8081023454,19.5939,19.6332,19.5826,19.5883,106609.8081
2010-10-06 13:20:00,34.9,34.95,34.86,34.9,135562.78756592973,19.5883,19.6163,19.5658,19.5883,135562.7876
2010-10-06 13:30:00,34.9,34.98,34.9,34.98,95948.82729211087,19.5883,19.6332,19.5883,19.6332,95948.8273
2010-10-06 13:40:00,34.97,34.97,34.91,34.94,60487.038491751766,19.6275,19.6275,19.5939,19.6107,60487.0385
2010-10-06 13:50:00,34.94,34.97,34.9,34.96,124789.58590506116,19.6107,19.6275,19.5883,19.6219,124789.5859
2010-10-06 14:00:00,34.96,34.98,34.89,34.89,154191.4487711817,19.6219,19.6332,19.5826,19.5826,154191.4488
2010-10-06 14:10:00,34.89,34.9,34.83,34.9,99876.55706430254,19.5826,19.5883,19.549,19.5883,99876.5571
2010-10-06 14:20:00,34.9,34.94,34.83,34.88,162720.23341936932,19.5883,19.6107,19.549,19.577,162720.2334
2010-10-06 14:30:00,34.88,34.9,34.85,34.86,147794.86028504095,19.577,19.5883,19.5602,19.5658,147794.8603
2010-10-06 14:40:00,34.86,34.91,34.82,34.9,131859.49949500617,19.5658,19.5939,19.5434,19.5883,131859.4995
2010-10-06 14:50:00,34.91,34.95,34.86,34.93,104253.1702390304,19.5939,19.6163,19.5658,19.6051,104253.1702
2010-10-06 15:00:00,34.92,34.96,34.82,34.82,241611.4914151049,19.5995,19.6219,19.5434,19.5434,241611.4914
2010-10-06 15:10:00,34.82,34.93,34.81,34.91,189653.2375715408,19.5434,19.6051,19.5377,19.5939,189653.2376
2010-10-06 15:20:00,34.92,34.95,34.9,34.93,283806.5312535069,19.5995,19.6163,19.5883,19.6051,283806.5313
2010-10-06 15:30:00,34.93,35.01,34.86,35.0,228369.43104028728,19.6051,19.65,19.5658,19.6444,228369.431
2010-10-06 15:40:00,35.01,35.09,34.98,35.07,261025.6985747952,19.65,19.6949,19.6332,19.6837,261025.6986
2010-10-06 15:50:00,35.07,35.16,35.06,35.16,723936.7074402424,19.6837,19.7342,19.6781,19.7342,723936.7074
2010-10-07 09:30:00,35.21,35.61,35.18,35.57,283245.42700033664,19.7622,19.9868,19.7454,19.9643,283245.427
2010-10-07 09:40:00,35.56,35.58,35.41,35.44,275165.5257546852,19.9587,19.9699,19.8745,19.8913,275165.5258
2010-10-07 09:50:00,35.44,35.52,35.32,35.35,296263.0456738862,19.8913,19.9362,19.824,19.8408,296263.0457
2010-10-07 10:00:00,35.34,35.46,35.31,35.39,239928.1786555942,19.8352,19.9026,19.8184,19.8633,239928.1787
2010-10-07 10:10:00,35.39,35.47,35.32,35.46,151834.81090786666,19.8633,19.9082,19.824,19.9026,151834.8109
2010-10-07 10:20:00,35.44,35.48,35.39,35.43,97183.2566490854,19.8913,19.9138,19.8633,19.8857,97183.2566
2010-10-07 10:30:00,35.43,35.49,35.41,35.45,102008.75322634944,19.8857,19.9194,19.8745,19.897,102008.7532
2010-10-07 10:40:00,35.44,35.47,35.36,35.43,201099.76433621364,19.8913,19.9082,19.8464,19.8857,201099.7643
2010-10-07 10:50:00,35.43,35.48,35.38,35.47,109527.55021883066,19.8857,19.9138,19.8577,19.9082,109527.5502
2010-10-07 11:00:00,35.47,35.48,35.36,35.44,166647.963191561,19.9082,19.9138,19.8464,19.8913,166647.9632
2010-10-07 11:10:00,35.44,35.44,35.31,35.34,171136.7972169229,19.8913,19.8913,19.8184,19.8352,171136.7972
2010-10-07 11:20:00,35.34,35.4,35.31,35.34,258332.39815957804,19.8352,19.8689,19.8184,19.8352,258332.3982
2010-10-07 11:30:00,35.33,35.46,35.32,35.41,134103.91650768713,19.8296,19.9026,19.824,19.8745,134103.9165
2010-10-07 11:40:00,35.41,35.44,35.38,35.39,86297.83413758276,19.8745,19.8913,19.8577,19.8633,86297.8341
2010-10-07 11:50:00,35.39,35.42,35.32,35.4,212882.95365278868,19.8633,19.8801,19.824,19.8689,212882.9537
2010-10-07 12:00:00,35.4,35.42,35.29,35.29,110649.75872517114,19.8689,19.8801,19.8072,19.8072,110649.7587
2010-10-07 12:10:00,35.29,35.33,35.28,35.31,118954.10167209066,19.8072,19.8296,19.8015,19.8184,118954.1017
2010-10-07 12:20:00,35.31,35.33,35.1,35.16,132196.1620469083,19.8184,19.8296,19.7005,19.7342,132196.162
2010-10-07 12:30:00,35.14,35.18,34.98,35.0,233980.47357198969,19.723,19.7454,19.6332,19.6444,233980.4736
2010-10-07 12:40:00,34.98,35.01,34.92,34.96,156996.97003703288,19.6332,19.65,19.5995,19.6219,156996.97
2010-10-07 12:50:00,34.95,34.98,34.93,34.95,36583.99730669958,19.6163,19.6332,19.6051,19.6163,36583.9973
2010-10-07 13:00:00,34.96,35.03,34.9,35.0,95387.72303894065,19.6219,19.6612,19.5883,19.6444,95387.723
2010-10-07 13:10:00,35.01,35.04,34.97,34.98,92021.0975199192,19.65,19.6668,19.6275,19.6332,92021.0975
2010-10-07 13:20:00,34.98,35.01,34.94,34.96,65761.41847155201,19.6332,19.65,19.6107,19.6219,65761.4185
2010-10-07 13:30:00,34.95,34.96,34.85,34.9,61384.80529682415,19.6163,19.6219,19.5602,19.5883,61384.8053
2010-10-07 13:40:00,34.9,34.96,34.9,34.92,58130.40062843676,19.5883,19.6219,19.5883,19.5995,58130.4006
2010-10-07 13:50:00,34.91,35.08,34.9,35.02,128717.31567725285,19.5939,19.6893,19.5883,19.6556,128717.3157
2010-10-07 14:00:00,35.02,35.12,35.0,35.08,192795.4213892941,19.6556,19.7117,19.6444,19.6893,192795.4214
2010-10-07 14:10:00,35.08,35.21,35.08,35.18,137358.3211760745,19.6893,19.7622,19.6893,19.7454,137358.3212
2010-10-07 14:20:00,35.19,35.23,35.12,35.13,73055.77376276512,19.751,19.7735,19.7117,19.7173,73055.7738
2010-10-07 14:30:00,35.12,35.17,35.11,35.16,88430.03029962967,19.7117,19.7398,19.7061,19.7342,88430.0303
2010-10-07 14:40:00,35.15,35.16,35.06,35.08,59364.829985411285,19.7286,19.7342,19.6781,19.6893,59364.83
2010-10-07 14:50:00,35.07,35.15,35.04,35.14,102794.29918078778,19.6837,19.7286,19.6668,19.723,102794.2992
2010-10-07 15:00:00,35.14,35.16,35.05,35.05,132196.1620469083,19.723,19.7342,19.6724,19.6724,132196.162
2010-10-07 15:10:00,35.05,35.1,35.01,35.06,133767.25395578498,19.6724,19.7005,19.65,19.6781,133767.254
2010-10-07 15:20:00,35.06,35.09,35.01,35.02,81472.3375603187,19.6781,19.6949,19.65,19.6556,81472.3376
2010-10-07 15:30:00,35.02,35.14,34.98,35.14,174166.76018404218,19.6556,19.723,19.6332,19.723,174166.7602
2010-10-07 15:40:00,35.14,35.23,35.13,35.15,312422.8481651891,19.723,19.7735,19.7173,19.7286,312422.8482
2010-10-07 15:50:00,35.16,35.21,35.14,35.18,379306.4751430816,19.7342,19.7622,19.723,19.7454,379306.4751
2010-10-08 09:30:00,35.24,35.31,34.98,35.14,294691.9537650096,19.7791,19.8184,19.6332,19.723,294691.9538
2010-10-08 09:40:00,35.14,35.18,34.98,34.98,276399.9551116597,19.723,19.7454,19.6332,19.6332,276399.9551
2010-10-08 09:50:00,34.98,35.04,34.9,34.98,272696.6670407362,19.6332,19.6668,19.5883,19.6332,272696.667
2010-10-08 10:00:00,34.98,35.07,34.93,34.96,105936.48299854112,19.6332,19.6837,19.6051,19.6219,105936.483
2010-10-08 10:10:00,34.94,35.0,34.84,34.9,137358.3211760745,19.6107,19.6444,19.5546,19.5883,137358.3212
2010-10-08 10:20:00,34.9,34.93,34.81,34.83,209740.7698350353,19.5883,19.6051,19.5377,19.549,209740.7698
2010-10-08 10:30:00,34.83,34.9,34.79,34.79,245202.55863539444,19.549,19.5883,19.5265,19.5265,245202.5586
2010-10-08 10:40:00,34.79,34.82,34.67,34.67,254180.22668611823,19.5265,19.5434,19.4592,19.4592,254180.2267
2010-10-08 10:50:00,34.67,34.73,34.63,34.72,372909.88665694086,19.4592,19.4928,19.4367,19.4872,372909.8867
2010-10-08 11:00:00,34.73,34.83,34.7,34.74,379530.9168443497,19.4928,19.549,19.476,19.4985,379530.9168
2010-10-08 11:10:00,34.74,34.78,34.7,34.7,151161.4858040624,19.4985,19.5209,19.476,19.476,151161.4858
2010-10-08 11:20:00,34.71,34.8,34.68,34.78,143867.13051284928,19.4816,19.5321,19.4648,19.5209,143867.1305
2010-10-08 11:30:00,34.78,34.83,34.74,34.75,192683.20053866008,19.5209,19.549,19.4985,19.5041,192683.2005
2010-10-08 11:40:00,34.76,34.81,34.74,34.79,157670.29514083714,19.5097,19.5377,19.4985,19.5265,157670.2951
2010-10-08 11:50:00,34.8,34.96,34.79,34.91,169004.601054876,19.5321,19.6219,19.5265,19.5939,169004.6011
2010-10-08 12:00:00,34.91,34.99,34.89,34.98,134328.3582089552,19.5939,19.6388,19.5826,19.6332,134328.3582
2010-10-08 12:10:00,34.98,35.03,34.97,35.01,71709.12355515655,19.6332,19.6612,19.6275,19.65,71709.1236
2010-10-08 12:20:00,35.02,35.04,34.98,34.98,72943.55291213107,19.6556,19.6668,19.6332,19.6332,72943.5529
2010-10-08 12:30:00,34.98,35.06,34.98,35.03,88317.80944899561,19.6332,19.6781,19.6332,19.6612,88317.8094
2010-10-08 12:40:00,35.04,35.06,35.01,35.03,99315.4528111323,19.6668,19.6781,19.65,19.6612,99315.4528
2010-10-08 12:50:00,35.03,35.04,34.99,35.01,46234.990461227695,19.6612,19.6668,19.6388,19.65,46234.9905
2010-10-08 13:00:00,35.01,35.03,34.98,35.0,82370.10436539109,19.65,19.6612,19.6332,19.6444,82370.1044
2010-10-08 13:10:00,34.99,35.03,34.98,34.99,102794.29918078778,19.6388,19.6612,19.6332,19.6388,102794.2992
2010-10-08 13:20:00,34.99,35.06,34.98,35.01,173381.21422960385,19.6388,19.6781,19.6332,19.65,173381.2142
2010-10-08 13:30:00,35.02,35.02,34.96,34.96,64078.105712041295,19.6556,19.6556,19.6219,19.6219,64078.1057
2010-10-08 13:40:00,34.97,34.98,34.87,34.89,76983.50353495679,19.6275,19.6332,19.5714,19.5826,76983.5035
2010-10-08 13:50:00,34.89,34.93,34.83,34.85,113006.39658848614,19.5826,19.6051,19.549,19.5602,113006.3966
2010-10-08 14:00:00,34.85,34.86,34.74,34.8,183817.7533385703,19.5602,19.5658,19.4985,19.5321,183817.7533
2010-10-08 14:10:00,34.79,34.82,34.74,34.81,140500.50499382784,19.5265,19.5434,19.4985,19.5377,140500.505
2010-10-08 14:20:00,34.8,34.88,34.8,34.86,108742.00426439232,19.5321,19.577,19.5321,19.5658,108742.0043
2010-10-08 14:30:00,34.86,34.87,34.82,34.84,105936.48299854112,19.5658,19.5714,19.5434,19.5546,105936.483
2010-10-08 14:40:00,34.84,34.86,34.8,34.82,192122.09628548985,19.5546,19.5658,19.5321,19.5434,192122.0963
2010-10-08 14:50:00,34.81,34.81,34.74,34.74,116485.24295814162,19.5377,19.5377,19.4985,19.4985,116485.243
2010-10-08 15:00:00,34.74,34.9,34.74,34.88,287060.93592189427,19.4985,19.5883,19.4985,19.577,287060.9359
2010-10-08 15:10:00,34.89,34.9,34.85,34.88,132757.26630007854,19.5826,19.5883,19.5602,19.577,132757.2663
2010-10-08 15:20:00,34.87,34.94,34.81,34.9,222870.6093592189,19.5714,19.6107,19.5377,19.5883,222870.6094
2010-10-08 15:30:00,34.9,35.04,34.9,35.0,274604.42150151497,19.5883,19.6668,19.5883,19.6444,274604.4215
2010-10-08 15:40:00,35.0,35.1,34.99,35.03,310178.4311525081,19.6444,19.7005,19.6388,19.6612,310178.4312
2010-10-08 15:50:00,35.03,35.05,34.9,34.93,692065.9858601728,19.6612,19.6724,19.5883,19.6051,692065.9859
2010-10-11 09:30:00,34.9,35.07,34.74,34.95,126248.45696330378,19.5883,19.6837,19.4985,19.6163,126248.457
2010-10-11 09:40:00,34.95,34.95,34.73,34.74,133655.03310515094,19.6163,19.6163,19.4928,19.4985,133655.0331
2010-10-11 09:50:00,34.75,34.79,34.71,34.76,108742.00426439232,19.5041,19.5265,19.4816,19.5097,108742.0043
2010-10-11 10:00:00,34.76,34.81,34.74,34.78,124228.48165189092,19.5097,19.5377,19.4985,19.5209,124228.4817
2010-10-11 10:10:00,34.77,34.82,34.71,34.71,106609.8081023454,19.5153,19.5434,19.4816,19.4816,106609.8081
2010-10-11 10:20:00,34.71,34.77,34.69,34.75,126921.78206710806,19.4816,19.5153,19.4704,19.5041,126921.7821
2010-10-11 10:30:00,34.76,34.77,34.65,34.71,152059.25260913477,19.5097,19.5153,19.4479,19.4816,152059.2526
2010-10-11 10:40:00,34.71,34.72,34.55,34.57,238244.86589608347,19.4816,19.4872,19.3918,19.403,238244.8659
2010-10-11 10:50:00,34.58,34.61,34.52,34.55,241387.0497138368,19.4087,19.4255,19.375,19.3918,241387.0497
2010-10-11 11:00:00,34.55,34.65,34.55,34.62,284030.972954775,19.3918,19.4479,19.3918,19.4311,284030.973
2010-10-11 11:10:00,34.63,34.69,34.63,34.67,207384.1319717204,19.4367,19.4704,19.4367,19.4592,207384.132
2010-10-11 11:20:00,34.67,34.8,34.66,34.75,111323.08382897542,19.4592,19.5321,19.4536,19.5041,111323.0838
2010-10-11 11:30:00,34.76,34.84,34.76,34.8,97632.14005162158,19.5097,19.5546,19.5097,19.5321,97632.1401
2010-10-11 11:40:00,34.8,34.82,34.73,34.74,58579.28403097295,19.5321,19.5434,19.4928,19.4985,58579.284
2010-10-11 11:50:00,34.73,34.73,34.62,34.65,73616.87801593536,19.4928,19.4928,19.4311,19.4479,73616.878
2010-10-11 12:00:00,34.65,34.65,34.57,34.62,59140.38828414319,19.4479,19.4479,19.403,19.4311,59140.3883
2010-10-11 12:10:00,34.61,34.65,34.59,34.65,42082.818987767925,19.4255,19.4479,19.4143,19.4479,42082.819
2010-10-11 12:20:00,34.65,34.68,34.62,34.67,51958.25384356413,19.4479,19.4648,19.4311,19.4592,51958.2538
2010-10-11 12:30:00,34.67,34.71,34.66,34.7,46571.65301312984,19.4592,19.4816,19.4536,19.476,46571.653
2010-10-11 12:40:00,34.7,34.71,34.64,34.65,62170.35125126248,19.476,19.4816,19.4423,19.4479,62170.3513
2010-10-11 12:50:00,34.65,34.67,34.61,34.66,62394.79295253057,19.4479,19.4592,19.4255,19.4536,62394.793
2010-10-11 13:00:00,34.67,34.69,34.64,34.67,43429.4691953765,19.4592,19.4704,19.4423,19.4592,43429.4692
2010-10-11 13:10:00,34.68,34.68,34.58,34.59,80574.57075524631,19.4648,19.4648,19.4087,19.4143,80574.5708
2010-10-11 13:20:00,34.59,34.64,34.59,34.62,41858.37728649983,19.4143,19.4423,19.4143,19.4311,41858.3773
2010-10-11 13:30:00,34.62,34.64,34.6,34.62,71821.34440579059,19.4311,19.4423,19.4199,19.4311,71821.3444
2010-10-11 13:40:00,34.62,34.69,34.6,34.69,82594.54606665918,19.4311,19.4704,19.4199,19.4704,82594.5461
2010-10-11 13:50:00,34.7,34.7,34.6,34.64,67556.95208169677,19.476,19.476,19.4199,19.4423,67556.9521
2010-10-11 14:00:00,34.65,34.65,34.59,34.63,75412.41162608012,19.4479,19.4479,19.4143,19.4367,75412.4116
2010-10-11 14:10:00,34.62,34.62,34.57,34.58,78330.15374256537,19.4311,19.4311,19.403,19.4087,78330.1537
2010-10-11 14:20:00,34.59,34.65,34.58,34.65,57344.85467399842,19.4143,19.4479,19.4087,19.4479,57344.8547
2010-10-11 14:30:00,34.65,34.65,34.63,34.64,34115.13859275053,19.4479,19.4479,19.4367,19.4423,34115.1386
2010-10-11 14:40:00,34.64,34.66,34.62,34.65,78666.81629446751,19.4423,19.4536,19.4311,19.4479,78666.8163
2010-10-11 14:50:00,34.65,34.65,34.6,34.62,81696.7792615868,19.4479,19.4479,19.4199,19.4311,81696.7793
2010-10-11 15:00:00,34.62,34.65,34.6,34.65,65312.53506901582,19.4311,19.4479,19.4199,19.4479,65312.5351
2010-10-11 15:10:00,34.65,34.65,34.59,34.6,111884.18808214566,19.4479,19.4479,19.4143,19.4199,111884.1881
2010-10-11 15:20:00,34.6,34.63,34.58,34.59,139153.85478621928,19.4199,19.4367,19.4087,19.4143,139153.8548
2010-10-11 15:30:00,34.59,34.6,34.56,34.56,231736.0565593087,19.4143,19.4199,19.3974,19.3974,231736.0566
2010-10-11 15:40:00,34.56,34.65,34.53,34.65,380204.24194815394,19.3974,19.4479,19.3806,19.4479,380204.2419
2010-10-11 15:50:00,34.65,34.66,34.61,34.66,473908.6522275839,19.4479,19.4536,19.4255,19.4536,473908.6522
2010-10-12 09:30:00,34.45,34.57,34.39,34.41,236449.3322859388,19.3357,19.403,19.302,19.3132,236449.3323
2010-10-12 09:40:00,34.41,34.41,34.16,34.2,217708.45023005272,19.3132,19.3132,19.1729,19.1954,217708.4502
2010-10-12 09:50:00,34.19,34.22,34.09,34.14,241723.71226573896,19.1898,19.2066,19.1336,19.1617,241723.7123
2010-10-12 10:00:00,34.14,34.29,34.07,34.25,196947.5928627539,19.1617,19.2459,19.1224,19.2234,196947.5929
2010-10-12 10:10:00,34.25,34.43,34.24,34.41,250028.0552126585,19.2234,19.3245,19.2178,19.3132,250028.0552
2010-10-12 10:20:00,34.41,34.42,34.28,34.31,166760.18404219503,19.3132,19.3188,19.2403,19.2571,166760.184
2010-10-12 10:30:00,34.3,34.34,34.26,34.33,88542.25115026372,19.2515,19.2739,19.229,19.2683,88542.2512
2010-10-12 10:40:00,34.33,34.41,34.3,34.35,195376.50095387723,19.2683,19.3132,19.2515,19.2796,195376.501
2010-10-12 10:50:00,34.35,34.39,34.28,34.33,143642.68881158117,19.2796,19.302,19.2403,19.2683,143642.6888
2010-10-12 11:00:00,34.33,34.41,34.3,34.34,173268.9933789698,19.2683,19.3132,19.2515,19.2739,173268.9934
2010-10-12 11:10:00,34.34,34.44,34.34,34.41,194927.61755134104,19.2739,19.3301,19.2739,19.3132,194927.6176
2010-10-12 11:20:00,34.41,34.49,34.4,34.49,163393.5585231736,19.3132,19.3581,19.3076,19.3581,163393.5585
2010-10-12 11:30:00,34.48,34.5,34.46,34.48,114240.82594546066,19.3525,19.3637,19.3413,19.3525,114240.8259
2010-10-12 11:40:00,34.48,34.5,34.43,34.44,70025.81079564583,19.3525,19.3637,19.3245,19.3301,70025.8108
2010-10-12 11:50:00,34.43,34.49,34.39,34.48,143418.2471103131,19.3245,19.3581,19.302,19.3525,143418.2471
2010-10-12 12:00:00,34.48,34.52,34.35,34.36,151161.4858040624,19.3525,19.375,19.2796,19.2852,151161.4858
2010-10-12 12:10:00,34.35,34.43,34.34,34.41,58242.62147907081,19.2796,19.3245,19.2739,19.3132,58242.6215
2010-10-12 12:20:00,34.42,34.48,34.35,34.35,87756.70519582537,19.3188,19.3525,19.2796,19.2796,87756.7052
2010-10-12 12:30:00,34.35,34.37,34.32,34.32,231848.2774099428,19.2796,19.2908,19.2627,19.2627,231848.2774
2010-10-12 12:40:00,34.32,34.33,34.29,34.31,148243.74368757714,19.2627,19.2683,19.2459,19.2571,148243.7437
2010-10-12 12:50:00,34.31,34.37,34.3,34.35,258107.95645831,19.2571,19.2908,19.2515,19.2796,258107.9565
2010-10-12 13:00:00,34.34,34.36,34.31,34.34,49377.17427898103,19.2739,19.2852,19.2571,19.2739,49377.1743
2010-10-12 13:10:00,34.34,34.46,34.33,34.41,150824.82325216025,19.2739,19.3413,19.2683,19.3132,150824.8233
2010-10-12 13:20:00,34.42,34.44,34.41,34.43,45000.56110425317,19.3188,19.3301,19.3132,19.3245,45000.5611
2010-10-12 13:30:00,34.43,34.45,34.4,34.4,59813.71338794748,19.3245,19.3357,19.3076,19.3076,59813.7134
2010-10-12 13:40:00,34.41,34.42,34.36,34.36,91123.33071484682,19.3132,19.3188,19.2852,19.2852,91123.3307
2010-10-12 13:50:00,34.35,34.42,34.34,34.4,82257.88351475704,19.2796,19.3188,19.2739,19.3076,82257.8835
2010-10-12 14:00:00,34.41,34.52,34.34,34.5,251262.48456963303,19.3132,19.375,19.2739,19.3637,251262.4846
2010-10-12 14:10:00,34.5,34.65,34.5,34.57,229828.3020985299,19.3637,19.4479,19.3637,19.403,229828.3021
2010-10-12 14:20:00,34.56,34.58,34.5,34.55,196162.0469083156,19.3974,19.4087,19.3637,19.3918,196162.0469
2010-10-12 14:30:00,34.55,34.58,34.47,34.52,205700.8192122096,19.3918,19.4087,19.3469,19.375,205700.8192
2010-10-12 14:40:00,34.52,34.69,34.52,34.6,179104.4776119403,19.375,19.4704,19.375,19.4199,179104.4776
2010-10-12 14:50:00,34.6,34.65,34.57,34.63,149590.39389518573,19.4199,19.4479,19.403,19.4367,149590.3939
2010-10-12 15:00:00,34.63,34.66,34.52,34.66,146560.43092806643,19.4367,19.4536,19.375,19.4536,146560.4309
2010-10-12 15:10:00,34.66,34.78,34.66,34.69,288632.02783077094,19.4536,19.5209,19.4536,19.4704,288632.0278
2010-10-12 15:20:00,34.68,34.96,34.65,34.95,375603.187072158,19.4648,19.6219,19.4479,19.6163,375603.1871
2010-10-12 15:30:00,34.95,34.96,34.9,34.94,316799.4613399169,19.6163,19.6219,19.5883,19.6107,316799.4613
2010-10-12 15:40:00,34.94,34.96,34.83,34.96,527101.3354281225,19.6107,19.6219,19.549,19.6219,527101.3354
2010-10-12 15:50:00,34.96,34.99,34.91,34.94,859050.611603636,19.6219,19.6388,19.5939,19.6107,859050.6116
2010-10-13 09:30:00,35.14,35.28,35.11,35.25,261362.36112669733,19.723,19.8015,19.7061,19.7847,261362.3611
2010-10-13 09:40:00,35.26,35.5,35.22,35.5,283694.31040287286,19.7903,19.925,19.7679,19.925,283694.3104
2010-10-13 09:50:00,35.49,35.62,35.36,35.61,205364.15666030743,19.9194,19.9924,19.8464,19.9868,205364.1567
2010-10-13 10:00:00,35.61,35.64,35.53,35.53,209628.54898440128,19.9868,20.0036,19.9419,19.9419,209628.549
2010-10-13 10:10:00,35.53,35.53,35.41,35.51,224441.7012680956,19.9419,19.9419,19.8745,19.9306,224441.7013
2010-10-13 10:20:00,35.49,35.55,35.44,35.55,221523.95915161035,19.9194,19.9531,19.8913,19.9531,221523.9592
2010-10-13 10:30:00,35.55,35.57,35.5,35.53,213444.0579059589,19.9531,19.9643,19.925,19.9419,213444.0579
2010-10-13 10:40:00,35.54,35.54,35.47,35.47,105712.04129727304,19.9475,19.9475,19.9082,19.9082,105712.0413
2010-10-13 10:50:00,35.47,35.57,35.43,35.51,373583.2117607452,19.9082,19.9643,19.8857,19.9306,373583.2118
2010-10-13 11:00:00,35.51,35.57,35.44,35.55,229491.63954662776,19.9306,19.9643,19.8913,19.9531,229491.6395
2010-10-13 11:10:00,35.56,35.63,35.53,35.63,261025.6985747952,19.9587,19.998,19.9419,19.998,261025.6986
2010-10-13 11:20:00,35.63,35.69,35.6,35.69,356862.305016272,19.998,20.0317,19.9811,20.0317,356862.305
2010-10-13 11:30:00,35.68,35.72,35.61,35.62,206149.7026147458,20.026,20.0485,19.9868,19.9924,206149.7026
2010-10-13 11:40:00,35.63,35.64,35.55,35.64,108293.12086185612,19.998,20.0036,19.9531,20.0036,108293.1209
2010-10-13 11:50:00,35.64,35.69,35.59,35.61,100437.66131747278,20.0036,20.0317,19.9755,19.9868,100437.6613
2010-10-13 12:00:00,35.61,35.64,35.59,35.59,89440.0179553361,19.9868,20.0036,19.9755,19.9755,89440.018
2010-10-13 12:10:00,35.59,35.64,35.57,35.64,116709.68465940972,19.9755,20.0036,19.9643,20.0036,116709.6847
2010-10-13 12:20:00,35.64,35.73,35.64,35.72,107732.01660868588,20.0036,20.0541,20.0036,20.0485,107732.0166
2010-10-13 12:30:00,35.72,35.85,35.72,35.8,244641.4543822242,20.0485,20.1215,20.0485,20.0934,244641.4544
2010-10-13 12:40:00,35.8,35.83,35.71,35.79,179665.58186511052,20.0934,20.1102,20.0429,20.0878,179665.5819
2010-10-13 12:50:00,35.78,35.82,35.78,35.8,117719.67231511614,20.0822,20.1046,20.0822,20.0934,117719.6723
2010-10-13 13:00:00,35.8,35.8,35.72,35.75,175513.41039165074,20.0934,20.0934,20.0485,20.0653,175513.4104
2010-10-13 13:10:00,35.75,35.81,35.73,35.76,99203.23196049826,20.0653,20.099,20.0541,20.0709,99203.232
2010-10-13 13:20:00,35.77,35.8,35.68,35.71,67669.17293233082,20.0766,20.0934,20.026,20.0429,67669.1729
2010-10-13 13:30:00,35.72,35.8,35.71,35.76,94489.95623386824,20.0485,20.0934,20.0429,20.0709,94489.9562
2010-10-13 13:40:00,35.77,35.78,35.71,35.72,55661.54191448771,20.0766,20.0822,20.0429,20.0485,55661.5419
2010-10-13 13:50:00,35.71,35.77,35.71,35.75,95275.50218830658,20.0429,20.0766,20.0429,20.0653,95275.5022
2010-10-13 14:00:00,35.75,35.8,35.73,35.78,96734.3732465492,20.0653,20.0934,20.0541,20.0822,96734.3732
2010-10-13 14:10:00,35.78,35.82,35.74,35.8,113679.72169229042,20.0822,20.1046,20.0597,20.0934,113679.7217
2010-10-13 14:20:00,35.8,35.8,35.67,35.71,92582.20177308944,20.0934,20.0934,20.0204,20.0429,92582.2018
2010-10-13 14:30:00,35.72,35.74,35.64,35.65,126697.34036583996,20.0485,20.0597,20.0036,20.0092,126697.3404
2010-10-13 14:40:00,35.64,35.69,35.59,35.59,140837.16754573,20.0036,20.0317,19.9755,19.9755,140837.1675
2010-10-13 14:50:00,35.6,35.64,35.55,35.56,121422.96038603972,19.9811,20.0036,19.9531,19.9587,121422.9604
2010-10-13 15:00:00,35.56,35.57,35.46,35.52,187745.483110762,19.9587,19.9643,19.9026,19.9362,187745.4831
2010-10-13 15:10:00,35.52,35.56,35.47,35.55,188531.0290652003,19.9362,19.9587,19.9082,19.9531,188531.0291
2010-10-13 15:20:00,35.55,35.61,35.47,35.48,322522.7247222534,19.9531,19.9868,19.9082,19.9138,322522.7247
2010-10-13 15:30:00,35.47,35.54,35.44,35.44,192234.3171361239,19.9082,19.9475,19.8913,19.8913,192234.3171
2010-10-13 15:40:00,35.43,35.49,35.43,35.44,282684.3227471664,19.8857,19.9194,19.8857,19.8913,282684.3227
2010-10-13 15:50:00,35.43,35.46,35.32,35.42,535069.0158231399,19.8857,19.9026,19.824,19.8801,535069.0158
2010-10-14 09:30:00,35.31,35.55,35.27,35.54,339019.1897654584,19.8184,19.9531,19.7959,19.9475,339019.1898
2010-10-14 09:40:00,35.54,35.96,35.53,35.89,338345.8646616541,19.9475,20.1832,19.9419,20.1439,338345.8647
2010-10-14 09:50:00,35.89,35.91,35.58,35.59,274492.2006508809,20.1439,20.1551,19.9699,19.9755,274492.2007
2010-10-14 10:00:00,35.59,35.7,35.47,35.48,298395.2418359331,19.9755,20.0373,19.9082,19.9138,298395.2418
2010-10-14 10:10:00,35.48,35.63,35.48,35.63,263494.55728874425,19.9138,19.998,19.9138,19.998,263494.5573
2010-10-14 10:20:00,35.63,35.67,35.58,35.65,87532.26349455728,19.998,20.0204,19.9699,20.0092,87532.2635
2010-10-14 10:30:00,35.64,35.73,35.6,35.72,87307.82179328919,20.0036,20.0541,19.9811,20.0485,87307.8218
2010-10-14 10:40:00,35.72,35.8,35.6,35.77,126360.67781393784,20.0485,20.0934,19.9811,20.0766,126360.6778
2010-10-14 10:50:00,35.77,35.81,35.7,35.72,73167.99461339916,20.0766,20.099,20.0373,20.0485,73167.9946
2010-10-14 11:00:00,35.72,35.73,35.55,35.69,94153.2936819661,20.0485,20.0541,19.9531,20.0317,94153.2937
2010-10-14 11:10:00,35.7,35.7,35.6,35.63,83267.87117046346,20.0373,20.0373,19.9811,19.998,83267.8712
2010-10-14 11:20:00,35.62,35.65,35.47,35.48,122769.61059364828,19.9924,20.0092,19.9082,19.9138,122769.6106
2010-10-14 11:30:00,35.48,35.49,35.29,35.29,195152.05925260912,19.9138,19.9194,19.8072,19.8072,195152.0593
2010-10-14 11:40:00,35.28,35.34,35.22,35.26,113455.27999102233,19.8015,19.8352,19.7679,19.7903,113455.28
2010-10-14 11:50:00,35.25,35.38,35.23,35.33,52743.79979800247,19.7847,19.8577,19.7735,19.8296,52743.7998
2010-10-14 12:00:00,35.33,35.39,35.31,35.31,81809.00011222085,19.8296,19.8633,19.8184,19.8184,81809.0001
2010-10-14 12:10:00,35.31,35.31,35.18,35.2,144203.79306475143,19.8184,19.8184,19.7454,19.7566,144203.7931
2010-10-14 12:20:00,35.2,35.21,35.06,35.08,141734.93435080236,19.7566,19.7622,19.6781,19.6893,141734.9344
2010-10-14 12:30:00,35.08,35.14,35.04,35.14,118617.43912018852,19.6893,19.723,19.6668,19.723,118617.4391
2010-10-14 12:40:00,35.14,35.21,35.13,35.17,49040.51172707889,19.723,19.7622,19.7173,19.7398,49040.5117
2010-10-14 12:50:00,35.17,35.29,35.17,35.26,129951.74503422737,19.7398,19.8072,19.7398,19.7903,129951.745
2010-10-14 13:00:00,35.27,35.27,35.05,35.09,155986.98238132644,19.7959,19.7959,19.6724,19.6949,155986.9824
2010-10-14 13:10:00,35.09,35.14,35.04,35.06,122432.94804174616,19.6949,19.723,19.6668,19.6781,122432.948
2010-10-14 13:20:00,35.05,35.05,34.98,34.99,259791.26921782063,19.6724,19.6724,19.6332,19.6388,259791.2692
2010-10-14 13:30:00,34.99,34.99,34.94,34.98,364156.6603074851,19.6388,19.6388,19.6107,19.6332,364156.6603
2010-10-14 13:40:00,34.98,35.07,34.97,35.04,68342.4980361351,19.6332,19.6837,19.6275,19.6668,68342.498
2010-10-14 13:50:00,35.04,35.07,35.0,35.06,75187.96992481203,19.6668,19.6837,19.6444,19.6781,75187.9699
2010-10-14 14:00:00,35.06,35.08,35.02,35.08,137919.42542924476,19.6781,19.6893,19.6556,19.6893,137919.4254
2010-10-14 14:10:00,35.08,35.11,35.05,35.1,84165.63797553585,19.6893,19.7061,19.6724,19.7005,84165.638
2010-10-14 14:20:00,35.09,35.12,35.03,35.06,145101.5598698238,19.6949,19.7117,19.6612,19.6781,145101.5599
2010-10-14 14:30:00,35.07,35.15,35.06,35.09,121759.62293794188,19.6837,19.7286,19.6781,19.6949,121759.6229
2010-10-14 14:40:00,35.08,35.13,35.02,35.04,194815.39670070697,19.6893,19.7173,19.6556,19.6668,194815.3967
2010-10-14 14:50:00,35.04,35.1,35.02,35.05,191897.6545842217,19.6668,19.7005,19.6556,19.6724,191897.6546
2010-10-14 15:00:00,35.05,35.13,34.98,35.12,193132.08394119627,19.6724,19.7173,19.6332,19.7117,193132.0839
2010-10-14 15:10:00,35.11,35.21,35.09,35.18,193693.1881943665,19.7061,19.7622,19.6949,19.7454,193693.1882
2010-10-14 15:20:00,35.17,35.27,35.16,35.16,263157.8947368421,19.7398,19.7959,19.7342,19.7342,263157.8947
2010-10-14 15:30:00,35.16,35.34,35.14,35.26,205364.15666030743,19.7342,19.8352,19.723,19.7903,205364.1567
2010-10-14 15:40:00,35.26,35.27,35.19,35.23,366176.635618898,19.7903,19.7959,19.751,19.7735,366176.6356
2010-10-14 15:50:00,35.22,35.34,35.2,35.34,744248.681405005,19.7679,19.8352,19.7566,19.8352,744248.6814
2010-10-15 09:30:00,35.64,35.72,35.23,35.47,856806.1945909549,20.0036,20.0485,19.7735,19.9082,856806.1946
2010-10-15 09:40:00,35.47,35.51,34.87,34.88,518796.992481203,19.9082,19.9306,19.5714,19.577,518796.9925
2010-10-15 09:50:00,34.88,34.93,34.52,34.56,850072.9435529121,19.577,19.6051,19.375,19.3974,850072.9436
2010-10-15 10:00:00,34.55,34.79,34.52,34.75,508136.0116709685,19.3918,19.5265,19.375,19.5041,508136.0117
2010-10-15 10:10:00,34.75,34.83,34.43,34.43,510492.6495342834,19.5041,19.549,19.3245,19.3245,510492.6495
2010-10-15 10:20:00,34.44,34.47,34.11,34.24,933677.4772752776,19.3301,19.3469,19.1449,19.2178,933677.4773
2010-10-15 10:30:00,34.24,34.43,34.09,34.39,682751.6552575468,19.2178,19.3245,19.1336,19.302,682751.6553
2010-10-15 10:40:00,34.39,34.58,34.39,34.42,394792.95253058017,19.302,19.4087,19.302,19.3188,394792.9525
2010-10-15 10:50:00,34.41,34.77,34.38,34.74,485804.0623947929,19.3132,19.5153,19.2964,19.4985,485804.0624
2010-10-15 11:00:00,34.74,34.87,34.72,34.85,344181.3488946246,19.4985,19.5714,19.4872,19.5602,344181.3489
2010-10-15 11:10:00,34.85,35.07,34.84,35.06,518684.77163056895,19.5602,19.6837,19.5546,19.6781,518684.7716
2010-10-15 11:20:00,35.06,35.08,34.91,35.03,277971.0470205364,19.6781,19.6893,19.5939,19.6612,277971.047
2010-10-15 11:30:00,35.04,35.21,35.03,35.19,319268.320053866,19.6668,19.7622,19.6612,19.751,319268.3201
2010-10-15 11:40:00,35.19,35.27,35.06,35.07,326562.6753450791,19.751,19.7959,19.6781,19.6837,326562.6753
2010-10-15 11:50:00,35.08,35.14,34.97,35.11,562450.9033778476,19.6893,19.723,19.6275,19.7061,562450.9034
2010-10-15 12:00:00,35.12,35.13,34.95,35.01,283918.75210414093,19.7117,19.7173,19.6163,19.65,283918.7521
2010-10-15 12:10:00,35.01,35.11,34.98,35.08,118841.88082145662,19.65,19.7061,19.6332,19.6893,118841.8808
2010-10-15 12:20:00,35.06,35.2,35.06,35.2,290876.4448434519,19.6781,19.7566,19.6781,19.7566,290876.4448
2010-10-15 12:30:00,35.2,35.27,35.14,35.15,130063.9658848614,19.7566,19.7959,19.723,19.7286,130063.9659
2010-10-15 12:40:00,35.16,35.22,35.09,35.22,50274.94108405341,19.7342,19.7679,19.6949,19.7679,50274.9411
2010-10-15 12:50:00,35.22,35.24,35.0,35.02,93704.41027942993,19.7679,19.7791,19.6444,19.6556,93704.4103
2010-10-15 13:00:00,35.03,35.1,34.99,35.04,78105.71204129727,19.6612,19.7005,19.6388,19.6668,78105.712
2010-10-15 13:10:00,35.04,35.04,34.9,34.9,107507.5749074178,19.6668,19.6668,19.5883,19.5883,107507.5749
2010-10-15 13:20:00,34.9,34.95,34.86,34.93,132757.26630007854,19.5883,19.6163,19.5658,19.6051,132757.2663
2010-10-15 13:30:00,34.92,34.98,34.88,34.88,65873.63932218606,19.5995,19.6332,19.577,19.577,65873.6393
2010-10-15 13:40:00,34.87,34.9,34.77,34.9,111884.18808214566,19.5714,19.5883,19.5153,19.5883,111884.1881
2010-10-15 13:50:00,34.9,34.98,34.75,34.81,144428.2347660195,19.5883,19.6332,19.5041,19.5377,144428.2348
2010-10-15 14:00:00,34.82,34.9,34.73,34.86,112220.8506340478,19.5434,19.5883,19.4928,19.5658,112220.8506
2010-10-15 14:10:00,34.85,34.95,34.81,34.91,98193.24430479182,19.5602,19.6163,19.5377,19.5939,98193.2443
2010-10-15 14:20:00,34.91,35.01,34.85,35.0,91011.10986421276,19.5939,19.65,19.5602,19.6444,91011.1099
2010-10-15 14:30:00,34.99,35.07,34.95,35.04,116485.24295814162,19.6388,19.6837,19.6163,19.6668,116485.243
2010-10-15 14:40:00,35.03,35.03,34.92,34.99,99203.23196049826,19.6612,19.6612,19.5995,19.6388,99203.232
2010-10-15 14:50:00,34.99,35.0,34.89,34.92,154528.1113230838,19.6388,19.6444,19.5826,19.5995,154528.1113
2010-10-15 15:00:00,34.92,34.92,34.81,34.88,184827.7409942768,19.5995,19.5995,19.5377,19.577,184827.741
2010-10-15 15:10:00,34.87,34.92,34.78,34.85,145438.22242172595,19.5714,19.5995,19.5209,19.5602,145438.2224
2010-10-15 15:20:00,34.84,34.93,34.82,34.85,112108.62978341377,19.5546,19.6051,19.5434,19.5602,112108.6298
2010-10-15 15:30:00,34.86,34.99,34.82,34.98,213892.9413084951,19.5658,19.6388,19.5434,19.6332,213892.9413
2010-10-15 15:40:00,34.98,35.01,34.9,35.01,328582.650656492,19.6332,19.65,19.5883,19.65,328582.6507
2010-10-15 15:50:00,35.02,35.03,34.89,34.95,680843.900796768,19.6556,19.6612,19.5826,19.6163,680843.9008
2010-10-18 09:30:00,35.07,35.2,34.99,35.13,185388.84524744697,19.6837,19.7566,19.6388,19.7173,185388.8452
2010-10-18 09:40:00,35.14,35.38,35.1,35.38,216810.68342498035,19.723,19.8577,19.7005,19.8577,216810.6834
2010-10-18 09:50:00,35.39,35.42,35.26,35.36,144764.89731792166,19.8633,19.8801,19.7903,19.8464,144764.8973
2010-10-18 10:00:00,35.36,35.47,35.32,35.35,154752.55302435192,19.8464,19.9082,19.824,19.8408,154752.553
2010-10-18 10:10:00,35.36,35.5,35.35,35.48,127034.00291774212,19.8464,19.925,19.8408,19.9138,127034.0029
2010-10-18 10:20:00,35.49,35.53,35.32,35.44,116934.1263606778,19.9194,19.9419,19.824,19.8913,116934.1264
2010-10-18 10:30:00,35.44,35.55,35.43,35.55,182583.32398159572,19.8913,19.9531,19.8857,19.9531,182583.324
2010-10-18 10:40:00,35.55,35.63,35.54,35.59,210301.8740882056,19.9531,19.998,19.9475,19.9755,210301.8741
2010-10-18 10:50:00,35.58,35.88,35.58,35.88,539333.4081472338,19.9699,20.1383,19.9699,20.1383,539333.4081
2010-10-18 11:00:00,35.88,35.88,35.7,35.73,222085.0634047806,20.1383,20.1383,20.0373,20.0541,222085.0634
2010-10-18 11:10:00,35.73,35.73,35.61,35.62,133542.81225451687,20.0541,20.0541,19.9868,19.9924,133542.8123
2010-10-18 11:20:00,35.62,35.7,35.6,35.7,102794.29918078778,19.9924,20.0373,19.9811,20.0373,102794.2992
2010-10-18 11:30:00,35.69,35.69,35.53,35.62,88542.25115026372,20.0317,20.0317,19.9419,19.9924,88542.2512
2010-10-18 11:40:00,35.62,35.67,35.55,35.67,109527.55021883066,19.9924,20.0204,19.9531,20.0204,109527.5502
2010-10-18 11:50:00,35.66,35.75,35.59,35.73,232297.1608124789,20.0148,20.0653,19.9755,20.0541,232297.1608
2010-10-18 12:00:00,35.74,35.81,35.72,35.75,288968.6903826731,20.0597,20.099,20.0485,20.0653,288968.6904
2010-10-18 12:10:00,35.76,35.78,35.74,35.77,116260.80125687351,20.0709,20.0822,20.0597,20.0766,116260.8013
2010-10-18 12:20:00,35.77,35.77,35.74,35.77,201099.76433621364,20.0766,20.0766,20.0597,20.0766,201099.7643
2010-10-18 12:30:00,35.77,35.88,35.76,35.88,232409.381663113,20.0766,20.1383,20.0709,20.1383,232409.3817
2010-10-18 12:40:00,35.88,35.92,35.86,35.88,204915.27325777127,20.1383,20.1607,20.1271,20.1383,204915.2733
2010-10-18 12:50:00,35.88,35.91,35.81,35.87,169902.36785994837,20.1383,20.1551,20.099,20.1327,169902.3679
2010-10-18 13:00:00,35.87,35.91,35.84,35.88,218045.11278195487,20.1327,20.1551,20.1158,20.1383,218045.1128
2010-10-18 13:10:00,35.88,35.93,35.85,35.92,150600.38155089214,20.1383,20.1664,20.1215,20.1607,150600.3816
2010-10-18 13:20:00,35.92,35.92,35.89,35.89,169677.92615868026,20.1607,20.1607,20.1439,20.1439,169677.9262
2010-10-18 13:30:00,35.89,35.92,35.88,35.92,191336.5503310515,20.1439,20.1607,20.1383,20.1607,191336.5503
2010-10-18 13:40:00,35.91,35.94,35.9,35.91,267197.8453596678,20.1551,20.172,20.1495,20.1551,267197.8454
2010-10-18 13:50:00,35.92,35.92,35.86,35.88,272135.5627875659,20.1607,20.1607,20.1271,20.1383,272135.5628
2010-10-18 14:00:00,35.88,35.9,35.85,35.89,250813.60116709684,20.1383,20.1495,20.1215,20.1439,250813.6012
2010-10-18 14:10:00,35.89,35.96,35.88,35.96,237234.87824037703,20.1439,20.1832,20.1383,20.1832,237234.8782
2010-10-18 14:20:00,35.96,36.08,35.96,36.08,319492.7617551341,20.1832,20.2506,20.1832,20.2506,319492.7618
2010-10-18 14:30:00,36.08,36.11,36.05,36.05,320166.0868589384,20.2506,20.2674,20.2337,20.2337,320166.0869
2010-10-18 14:40:00,36.06,36.06,36.03,36.03,275502.18830658734,20.2393,20.2393,20.2225,20.2225,275502.1883
2010-10-18 14:50:00,36.03,36.04,36.0,36.01,236449.3322859388,20.2225,20.2281,20.2057,20.2113,236449.3323
2010-10-18 15:00:00,36.01,36.17,36.0,36.15,354842.3297048591,20.2113,20.3011,20.2057,20.2898,354842.3297
2010-10-18 15:10:00,36.15,36.15,36.03,36.04,295253.0580181798,20.2898,20.2898,20.2225,20.2281,295253.058
2010-10-18 15:20:00,36.03,36.06,36.02,36.06,369094.3777353832,20.2225,20.2393,20.2169,20.2393,369094.3777
2010-10-18 15:30:00,36.05,36.09,36.04,36.06,462911.0088654472,20.2337,20.2562,20.2281,20.2393,462911.0089
2010-10-18 15:40:00,36.06,36.07,36.0,36.01,678038.3795309168,20.2393,20.2449,20.2057,20.2113,678038.3795
2010-10-18 15:50:00,36.01,36.1,35.99,36.05,1510268.2078330154,20.2113,20.2618,20.2,20.2337,1510268.2078
2010-10-19 09:30:00,35.74,35.94,35.51,35.84,492986.196835372,20.0597,20.172,19.9306,20.1158,492986.1968
2010-10-19 09:40:00,35.84,36.0,35.82,35.86,307372.9098866569,20.1158,20.2057,20.1046,20.1271,307372.9099
2010-10-19 09:50:00,35.86,35.88,35.69,35.81,319268.320053866,20.1271,20.1383,20.0317,20.099,319268.3201
2010-10-19 10:00:00,35.81,35.99,35.75,35.97,355403.4339580294,20.099,20.2,20.0653,20.1888,355403.434
2010-10-19 10:10:00,35.98,36.29,35.96,36.29,456514.4203793064,20.1944,20.3684,20.1832,20.3684,456514.4204
2010-10-19 10:20:00,36.28,36.3,36.12,36.16,392324.0938166311,20.3628,20.374,20.273,20.2955,392324.0938
2010-10-19 10:30:00,36.18,36.19,36.02,36.06,388845.2474469756,20.3067,20.3123,20.2169,20.2393,388845.2474
2010-10-19 10:40:00,36.07,36.08,36.01,36.03,318258.33239815955,20.2449,20.2506,20.2113,20.2225,318258.3324
2010-10-19 10:50:00,36.04,36.13,36.0,36.0,374480.9785658175,20.2281,20.2786,20.2057,20.2057,374480.9786
2010-10-19 11:00:00,36.02,36.1,35.94,35.96,329929.3008641005,20.2169,20.2618,20.172,20.1832,329929.3009
2010-10-19 11:10:00,35.96,36.04,35.91,35.98,358657.83862641675,20.1832,20.2281,20.1551,20.1944,358657.8386
2010-10-19 11:20:00,35.98,35.99,35.82,35.86,358545.6177757827,20.1944,20.2,20.1046,20.1271,358545.6178
2010-10-19 11:30:00,35.85,36.0,35.85,35.87,353159.0169453484,20.1215,20.2057,20.1215,20.1327,353159.0169
2010-10-19 11:40:00,35.87,35.98,35.86,35.96,339692.5148692627,20.1327,20.1944,20.1271,20.1832,339692.5149
2010-10-19 11:50:00,35.96,36.02,35.89,35.89,236673.7739872068,20.1832,20.2169,20.1439,20.1439,236673.774
2010-10-19 12:00:00,35.89,35.91,35.81,35.83,295814.16227135,20.1439,20.1551,20.099,20.1102,295814.1623
2010-10-19 12:10:00,35.83,35.84,35.79,35.8,237010.4365391089,20.1102,20.1158,20.0878,20.0934,237010.4365
2010-10-19 12:20:00,35.8,35.8,35.74,35.77,228593.87274155536,20.0934,20.0934,20.0597,20.0766,228593.8727
2010-10-19 12:30:00,35.77,35.88,35.76,35.83,272023.3419369319,20.0766,20.1383,20.0709,20.1102,272023.3419
2010-10-19 12:40:00,35.83,35.9,35.81,35.89,127370.66546964426,20.1102,20.1495,20.099,20.1439,127370.6655
2010-10-19 12:50:00,35.89,35.91,35.81,35.88,181348.8946246213,20.1439,20.1551,20.099,20.1383,181348.8946
2010-10-19 13:00:00,35.89,35.92,35.83,35.89,155874.7615306924,20.1439,20.1607,20.1102,20.1439,155874.7615
2010-10-19 13:10:00,35.89,35.89,35.78,35.88,206486.365166648,20.1439,20.1439,20.0822,20.1383,206486.3652
2010-10-19 13:20:00,35.88,35.95,35.86,35.88,233307.14846818536,20.1383,20.1776,20.1271,20.1383,233307.1485
2010-10-19 13:30:00,35.88,36.01,35.88,36.01,289529.7946358433,20.1383,20.2113,20.1383,20.2113,289529.7946
2010-10-19 13:40:00,36.01,36.01,35.9,35.98,248681.40500504992,20.2113,20.2113,20.1495,20.1944,248681.405
2010-10-19 13:50:00,35.98,35.98,35.59,35.71,321063.8536640108,20.1944,20.1944,19.9755,20.0429,321063.8537
2010-10-19 14:00:00,35.7,35.71,35.39,35.43,602177.0845023005,20.0373,20.0429,19.8633,19.8857,602177.0845
2010-10-19 14:10:00,35.44,35.55,35.36,35.47,379867.5793962518,19.8913,19.9531,19.8464,19.9082,379867.5794
2010-10-19 14:20:00,35.46,35.5,35.28,35.39,387835.2597912692,19.9026,19.925,19.8015,19.8633,387835.2598
2010-10-19 14:30:00,35.38,35.55,35.35,35.39,337896.98125911795,19.8577,19.9531,19.8408,19.8633,337896.9813
2010-10-19 14:40:00,35.39,35.54,35.34,35.54,259566.82751655256,19.8633,19.9475,19.8352,19.9475,259566.8275
2010-10-19 14:50:00,35.54,35.63,35.48,35.53,316799.4613399169,19.9475,19.998,19.9138,19.9419,316799.4613
2010-10-19 15:00:00,35.54,35.56,35.35,35.35,392548.5355178992,19.9475,19.9587,19.8408,19.8408,392548.5355
2010-10-19 15:10:00,35.36,35.55,35.31,35.49,640781.0571204129,19.8464,19.9531,19.8184,19.9194,640781.0571
2010-10-19 15:20:00,35.49,35.53,35.36,35.39,373134.32835820894,19.9194,19.9419,19.8464,19.8633,373134.3284
2010-10-19 15:30:00,35.39,35.51,35.33,35.49,546852.2051397149,19.8633,19.9306,19.8296,19.9194,546852.2051
2010-10-19 15:40:00,35.49,35.61,35.47,35.57,706205.8130400628,19.9194,19.9868,19.9082,19.9643,706205.813
2010-10-19 15:50:00,35.57,35.63,35.51,35.6,1307260.6890360229,19.9643,19.998,19.9306,19.9811,1307260.689
2010-10-20 09:30:00,35.62,35.81,35.47,35.65,357086.7467175401,19.9924,20.099,19.9082,20.0092,357086.7467
2010-10-20 09:40:00,35.64,35.82,35.59,35.69,367747.7275277746,20.0036,20.1046,19.9755,20.0317,367747.7275
2010-10-20 09:50:00,35.68,35.8,35.55,35.57,265738.9743014252,20.026,20.0934,19.9531,19.9643,265738.9743
2010-10-20 10:00:00,35.57,35.58,35.48,35.5,214454.0455616653,19.9643,19.9699,19.9138,19.925,214454.0456
2010-10-20 10:10:00,35.5,35.57,35.42,35.42,177308.94400179552,19.925,19.9643,19.8801,19.8801,177308.944
2010-10-20 10:20:00,35.42,35.55,35.37,35.54,201211.9851868477,19.8801,19.9531,19.8521,19.9475,201211.9852
2010-10-20 10:30:00,35.53,35.68,35.41,35.41,336662.5519021434,19.9419,20.026,19.8745,19.8745,336662.5519
2010-10-20 10:40:00,35.41,35.7,35.39,35.69,358770.0594770508,19.8745,20.0373,19.8633,20.0317,358770.0595
2010-10-20 10:50:00,35.71,35.78,35.67,35.72,234429.35697452584,20.0429,20.0822,20.0204,20.0485,234429.357
2010-10-20 11:00:00,35.72,35.8,35.69,35.78,151947.03175850073,20.0485,20.0934,20.0317,20.0822,151947.0318
2010-10-20 11:10:00,35.78,35.79,35.65,35.75,147345.97688250476,20.0822,20.0878,20.0092,20.0653,147345.9769
2010-10-20 11:20:00,35.74,35.82,35.72,35.81,157109.19088766692,20.0597,20.1046,20.0485,20.099,157109.1909
2010-10-20 11:30:00,35.82,35.88,35.75,35.78,146223.76837616428,20.1046,20.1383,20.0653,20.0822,146223.7684
2010-10-20 11:40:00,35.78,35.87,35.68,35.83,180900.01122208504,20.0822,20.1327,20.026,20.1102,180900.0112
2010-10-20 11:50:00,35.83,35.86,35.81,35.81,109078.66681629446,20.1102,20.1271,20.099,20.099,109078.6668
2010-10-20 12:00:00,35.8,35.98,35.76,35.98,184042.1950398384,20.0934,20.1944,20.0709,20.1944,184042.195
2010-10-20 12:10:00,35.98,36.04,35.92,36.01,190775.4460778813,20.1944,20.2281,20.1607,20.2113,190775.4461
2010-10-20 12:20:00,36.0,36.02,35.92,35.98,110761.97957580518,20.2057,20.2169,20.1607,20.1944,110761.9796
2010-10-20 12:30:00,35.98,36.03,35.94,35.96,129278.41993042309,20.1944,20.2225,20.172,20.1832,129278.4199
2010-10-20 12:40:00,35.96,36.02,35.9,35.98,99652.11536303443,20.1832,20.2169,20.1495,20.1944,99652.1154
2010-10-20 12:50:00,35.98,36.05,35.92,35.96,181909.99887779148,20.1944,20.2337,20.1607,20.1832,181909.9989
2010-10-20 13:00:00,35.97,36.02,35.94,35.99,108293.12086185612,20.1888,20.2169,20.172,20.2,108293.1209
2010-10-20 13:10:00,35.98,36.02,35.9,35.96,148917.06879138143,20.1944,20.2169,20.1495,20.1832,148917.0688
2010-10-20 13:20:00,35.96,36.04,35.95,35.98,108966.44596566042,20.1832,20.2281,20.1776,20.1944,108966.446
2010-10-20 13:30:00,35.97,36.02,35.94,35.96,109639.7710694647,20.1888,20.2169,20.172,20.1832,109639.7711
2010-10-20 13:40:00,35.96,35.97,35.88,35.91,101447.6489731792,20.1832,20.1888,20.1383,20.1551,101447.649
2010-10-20 13:50:00,35.91,35.93,35.88,35.9,90450.00561104252,20.1551,20.1664,20.1383,20.1495,90450.0056
2010-10-20 14:00:00,35.91,35.97,35.8,35.83,257771.2939064078,20.1551,20.1888,20.0934,20.1102,257771.2939
2010-10-20 14:10:00,35.83,35.94,35.83,35.91,290090.8988890136,20.1102,20.172,20.1102,20.1551,290090.8989
2010-10-20 14:20:00,35.91,36.0,35.86,35.96,185949.9495006172,20.1551,20.2057,20.1271,20.1832,185949.9495
2010-10-20 14:30:00,35.96,36.13,35.96,36.07,323644.93322859384,20.1832,20.2786,20.1832,20.2449,323644.9332
2010-10-20 14:40:00,36.07,36.08,36.0,36.01,201997.53114128605,20.2449,20.2506,20.2057,20.2113,201997.5311
2010-10-20 14:50:00,36.01,36.03,35.93,36.03,247334.75479744136,20.2113,20.2225,20.1664,20.2225,247334.7548
2010-10-20 15:00:00,36.03,36.08,35.95,36.06,300864.10054988216,20.2225,20.2506,20.1776,20.2393,300864.1005
2010-10-20 15:10:00,36.05,36.16,36.01,36.14,284479.8563573112,20.2337,20.2955,20.2113,20.2842,284479.8564
2010-10-20 15:20:00,36.14,36.22,36.14,36.21,335764.785097071,20.2842,20.3291,20.2842,20.3235,335764.7851
2010-10-20 15:30:00,36.2,36.21,35.98,36.01,337560.3187072158,20.3179,20.3235,20.1944,20.2113,337560.3187
2010-10-20 15:40:00,36.02,36.05,35.94,36.01,469644.25990349,20.2169,20.2337,20.172,20.2113,469644.2599
2010-10-20 15:50:00,36.01,36.04,35.88,35.94,1066546.9644259904,20.2113,20.2281,20.1383,20.172,1066546.9644
2010-10-21 09:30:00,36.11,36.26,35.96,36.23,141622.71350016832,20.2674,20.3516,20.1832,20.3347,141622.7135
2010-10-21 09:40:00,36.23,36.26,36.09,36.14,93143.30602625968,20.3347,20.3516,20.2562,20.2842,93143.306
2010-10-21 09:50:00,36.13,36.14,35.98,36.12,119739.647626529,20.2786,20.2842,20.1944,20.273,119739.6476
2010-10-21 10:00:00,36.11,36.16,35.97,36.13,251486.9262709011,20.2674,20.2955,20.1888,20.2786,251486.9263
2010-10-21 10:10:00,36.14,36.28,36.13,36.27,223207.27191112103,20.2842,20.3628,20.2786,20.3572,223207.2719
2010-10-21 10:20:00,36.27,36.27,36.07,36.1,135338.34586466165,20.3572,20.3572,20.2449,20.2618,135338.3459
2010-10-21 10:30:00,36.1,36.22,36.07,36.21,129278.41993042309,20.2618,20.3291,20.2449,20.3235,129278.4199
2010-10-21 10:40:00,36.21,36.25,36.17,36.23,106946.47065424756,20.3235,20.346,20.3011,20.3347,106946.4707
2010-10-21 10:50:00,36.23,36.28,36.13,36.26,100213.21961620467,20.3347,20.3628,20.2786,20.3516,100213.2196
2010-10-21 11:00:00,36.25,36.27,36.18,36.18,80799.01245651442,20.346,20.3572,20.3067,20.3067,80799.0125
2010-10-21 11:10:00,36.18,36.22,36.09,36.14,96061.04814274493,20.3067,20.3291,20.2562,20.2842,96061.0481
2010-10-21 11:20:00,36.15,36.21,36.0,36.15,107732.01660868588,20.2898,20.3235,20.2057,20.2898,107732.0166
2010-10-21 11:30:00,36.15,36.23,35.95,35.98,143193.805409045,20.2898,20.3347,20.1776,20.1944,143193.8054
2010-10-21 11:40:00,35.97,36.0,35.88,35.96,169790.14700931433,20.1888,20.2057,20.1383,20.1832,169790.147
2010-10-21 11:50:00,35.96,36.09,35.92,36.07,87981.14689709348,20.1832,20.2562,20.1607,20.2449,87981.1469
2010-10-21 12:00:00,36.06,36.17,36.04,36.13,93816.63113006396,20.2393,20.3011,20.2281,20.2786,93816.6311
2010-10-21 12:10:00,36.13,36.16,36.03,36.15,105824.26214790708,20.2786,20.2955,20.2225,20.2898,105824.2621
2010-10-21 12:20:00,36.14,36.14,36.06,36.13,52519.35809673437,20.2842,20.2842,20.2393,20.2786,52519.3581
2010-10-21 12:30:00,36.14,36.14,35.9,35.91,51621.59129166199,20.2842,20.2842,20.1495,20.1551,51621.5913
2010-10-21 12:40:00,35.91,35.95,35.84,35.93,48030.524071372456,20.1551,20.1776,20.1158,20.1664,48030.5241
2010-10-21 12:50:00,35.94,35.96,35.88,35.93,39838.40197508697,20.172,20.1832,20.1383,20.1664,39838.402
2010-10-21 13:00:00,35.94,36.07,35.94,36.02,52182.69554483223,20.172,20.2449,20.172,20.2169,52182.6955
2010-10-21 13:10:00,36.03,36.12,36.02,36.05,45561.66535742341,20.2225,20.273,20.2169,20.2337,45561.6654
2010-10-21 13:20:00,36.05,36.09,35.96,36.07,43878.352597912686,20.2337,20.2562,20.1832,20.2449,43878.3526
2010-10-21 13:30:00,36.08,36.08,35.91,35.99,55773.76276512176,20.2506,20.2506,20.1551,20.2,55773.7628
2010-10-21 13:40:00,35.99,36.04,35.78,35.8,105599.820446639,20.2,20.2281,20.0822,20.0934,105599.8204
2010-10-21 13:50:00,35.8,35.81,35.66,35.73,129053.97822915496,20.0934,20.099,20.0148,20.0541,129053.9782
2010-10-21 14:00:00,35.73,35.77,35.66,35.72,64863.65166647963,20.0541,20.0766,20.0148,20.0485,64863.6517
2010-10-21 14:10:00,35.73,35.79,35.67,35.78,92357.76007182134,20.0541,20.0878,20.0204,20.0822,92357.7601
2010-10-21 14:20:00,35.77,35.81,35.68,35.75,76871.28268432274,20.0766,20.099,20.026,20.0653,76871.2827
2010-10-21 14:30:00,35.74,35.81,35.72,35.76,66883.62697789249,20.0597,20.099,20.0485,20.0709,66883.627
2010-10-21 14:40:00,35.75,35.87,35.74,35.82,135113.90416339354,20.0653,20.1327,20.0597,20.1046,135113.9042
2010-10-21 14:50:00,35.83,35.96,35.82,35.92,133991.69565705306,20.1102,20.1832,20.1046,20.1607,133991.6957
2010-10-21 15:00:00,35.93,36.0,35.91,35.91,118392.99741892042,20.1664,20.2057,20.1551,20.1551,118392.9974
2010-10-21 15:10:00,35.9,36.1,35.88,36.09,201211.9851868477,20.1495,20.2618,20.1383,20.2562,201211.9852
2010-10-21 15:20:00,36.09,36.14,36.04,36.1,190214.341824711,20.2562,20.2842,20.2281,20.2618,190214.3418
2010-10-21 15:30:00,36.09,36.13,36.0,36.04,152395.91516103692,20.2562,20.2786,20.2057,20.2281,152395.9152
2010-10-21 15:40:00,36.05,36.11,35.98,36.04,306138.4805296824,20.2337,20.2674,20.1944,20.2281,306138.4805
2010-10-21 15:50:00,36.05,36.06,35.97,36.04,450903.3778476041,20.2337,20.2393,20.1888,20.2281,450903.3778
2010-10-22 09:30:00,36.03,36.21,35.85,36.01,198967.56817416675,20.2225,20.3235,20.1215,20.2113,198967.5682
2010-10-22 09:40:00,36.01,36.19,36.01,36.04,190438.78352597912,20.2113,20.3123,20.2113,20.2281,190438.7835
2010-10-22 09:50:00,36.04,36.05,35.86,35.88,96061.04814274493,20.2281,20.2337,20.1271,20.1383,96061.0481
2010-10-22 10:00:00,35.88,35.96,35.86,35.89,114465.26764672875,20.1383,20.1832,20.1271,20.1439,114465.2676
2010-10-22 10:10:00,35.89,35.94,35.81,35.88,136236.11266973402,20.1439,20.172,20.099,20.1383,136236.1127
2010-10-22 10:20:00,35.88,35.91,35.79,35.89,113006.39658848614,20.1383,20.1551,20.0878,20.1439,113006.3966
2010-10-22 10:30:00,35.9,36.01,35.89,36.01,133318.3705532488,20.1495,20.2113,20.1439,20.2113,133318.3706
2010-10-22 10:40:00,36.0,36.03,35.93,35.96,72943.55291213107,20.2057,20.2225,20.1664,20.1832,72943.5529
2010-10-22 10:50:00,35.96,36.0,35.89,35.89,74177.98226910559,20.1832,20.2057,20.1439,20.1439,74177.9823
2010-10-22 11:00:00,35.89,35.9,35.8,35.82,53753.787453708894,20.1439,20.1495,20.0934,20.1046,53753.7875
2010-10-22 11:10:00,35.82,35.87,35.75,35.84,58242.62147907081,20.1046,20.1327,20.0653,20.1158,58242.6215
2010-10-22 11:20:00,35.84,35.88,35.76,35.82,88542.25115026372,20.1158,20.1383,20.0709,20.1046,88542.2512
2010-10-22 11:30:00,35.82,35.88,35.82,35.87,68005.83548423297,20.1046,20.1383,20.1046,20.1327,68005.8355
2010-10-22 11:40:00,35.87,35.88,35.8,35.81,88654.47200089776,20.1327,20.1383,20.0934,20.099,88654.472
2010-10-22 11:50:00,35.82,35.89,35.79,35.83,91684.43496801706,20.1046,20.1439,20.0878,20.1102,91684.435
2010-10-22 12:00:00,35.83,35.87,35.8,35.85,73167.99461339916,20.1102,20.1327,20.0934,20.1215,73167.9946
2010-10-22 12:10:00,35.86,35.86,35.8,35.84,41185.052182695545,20.1271,20.1271,20.0934,20.1158,41185.0522
2010-10-22 12:20:00,35.86,35.91,35.82,35.88,59028.167433509145,20.1271,20.1551,20.1046,20.1383,59028.1674
2010-10-22 12:30:00,35.87,35.95,35.87,35.91,44551.67770171697,20.1327,20.1776,20.1327,20.1551,44551.6777
2010-10-22 12:40:00,35.9,35.9,35.86,35.86,50836.04533722365,20.1495,20.1495,20.1271,20.1271,50836.0453
2010-10-22 12:50:00,35.87,35.87,35.81,35.87,48591.6283245427,20.1327,20.1327,20.099,20.1327,48591.6283
2010-10-22 13:00:00,35.87,35.88,35.8,35.84,63517.001458871055,20.1327,20.1383,20.0934,20.1158,63517.0015
2010-10-22 13:10:00,35.85,35.93,35.84,35.89,46010.5487599596,20.1215,20.1664,20.1158,20.1439,46010.5488
2010-10-22 13:20:00,35.88,35.88,35.83,35.83,68342.4980361351,20.1383,20.1383,20.1102,20.1102,68342.498
2010-10-22 13:30:00,35.82,35.88,35.82,35.88,34676.24284592077,20.1046,20.1383,20.1046,20.1383,34676.2428
2010-10-22 13:40:00,35.87,35.88,35.84,35.84,9202.10975199192,20.1327,20.1383,20.1158,20.1158,9202.1098
2010-10-22 13:50:00,35.84,35.84,35.79,35.8,60262.59679048367,20.1158,20.1158,20.0878,20.0934,60262.5968
2010-10-22 14:00:00,35.8,35.86,35.79,35.85,41746.156435865785,20.0934,20.1271,20.0878,20.1215,41746.1564
2010-10-22 14:10:00,35.85,35.91,35.84,35.87,58467.0631803389,20.1215,20.1551,20.1158,20.1327,58467.0632
2010-10-22 14:20:00,35.88,35.91,35.86,35.88,60150.37593984962,20.1383,20.1551,20.1271,20.1383,60150.3759
2010-10-22 14:30:00,35.88,35.91,35.85,35.88,85287.84648187633,20.1383,20.1551,20.1215,20.1383,85287.8465
2010-10-22 14:40:00,35.88,35.9,35.84,35.88,92133.31837055324,20.1383,20.1495,20.1158,20.1383,92133.3184
2010-10-22 14:50:00,35.89,35.92,35.84,35.86,83267.87117046346,20.1439,20.1607,20.1158,20.1271,83267.8712
2010-10-22 15:00:00,35.85,36.0,35.83,35.94,107956.458309954,20.1215,20.2057,20.1102,20.172,107956.4583
2010-10-22 15:10:00,35.94,35.94,35.89,35.9,95051.06048703849,20.172,20.172,20.1439,20.1495,95051.0605
2010-10-22 15:20:00,35.91,35.96,35.88,35.89,136797.21692290428,20.1551,20.1832,20.1383,20.1439,136797.2169
2010-10-22 15:30:00,35.89,35.91,35.88,35.88,120637.41443160138,20.1439,20.1551,20.1383,20.1383,120637.4144
2010-10-22 15:40:00,35.89,35.95,35.88,35.88,236561.5531365728,20.1439,20.1776,20.1383,20.1383,236561.5531
2010-10-22 15:50:00,35.89,35.95,35.88,35.95,295701.94142071594,20.1439,20.1776,20.1383,20.1776,295701.9414
2010-10-25 09:30:00,36.27,36.42,36.15,36.32,200987.5434855796,20.3572,20.4414,20.2898,20.3853,200987.5435
2010-10-25 09:40:00,36.32,36.34,36.19,36.2,97407.69835035349,20.3853,20.3965,20.3123,20.3179,97407.6984
2010-10-25 09:50:00,36.21,36.27,36.16,36.2,83492.31287173157,20.3235,20.3572,20.2955,20.3179,83492.3129
2010-10-25 10:00:00,36.18,36.3,36.13,36.16,199640.89327797104,20.3067,20.374,20.2786,20.2955,199640.8933
2010-10-25 10:10:00,36.16,36.24,36.12,36.14,146111.54752553024,20.2955,20.3404,20.273,20.2842,146111.5475
2010-10-25 10:20:00,36.13,36.17,36.07,36.08,188531.0290652003,20.2786,20.3011,20.2449,20.2506,188531.0291
2010-10-25 10:30:00,36.07,36.1,35.88,35.96,204578.6107058692,20.2449,20.2618,20.1383,20.1832,204578.6107
2010-10-25 10:40:00,35.96,35.98,35.85,35.95,188755.4707664684,20.1832,20.1944,20.1215,20.1776,188755.4708
2010-10-25 10:50:00,35.96,36.07,35.94,36.04,124452.923353159,20.1832,20.2449,20.172,20.2281,124452.9234
2010-10-25 11:00:00,36.04,36.04,35.87,35.96,57120.41297273033,20.2281,20.2281,20.1327,20.1832,57120.413
2010-10-25 11:10:00,35.96,36.05,35.92,36.02,88317.80944899561,20.1832,20.2337,20.1607,20.2169,88317.8094
2010-10-25 11:20:00,36.02,36.07,35.93,36.01,43317.24834474245,20.2169,20.2449,20.1664,20.2113,43317.2483
2010-10-25 11:30:00,36.01,36.06,35.99,36.02,38940.63517001459,20.2113,20.2393,20.2,20.2169,38940.6352
2010-10-25 11:40:00,36.0,36.0,35.91,35.91,69576.92739310964,20.2057,20.2057,20.1551,20.1551,69576.9274
2010-10-25 11:50:00,35.91,35.92,35.72,35.78,135338.34586466165,20.1551,20.1607,20.0485,20.0822,135338.3459
2010-10-25 12:00:00,35.78,35.8,35.71,35.74,159129.16619907977,20.0822,20.0934,20.0429,20.0597,159129.1662
2010-10-25 12:10:00,35.74,35.85,35.74,35.76,49152.73257771294,20.0597,20.1215,20.0597,20.0709,49152.7326
2010-10-25 12:20:00,35.75,35.83,35.7,35.74,122432.94804174616,20.0653,20.1102,20.0373,20.0597,122432.948
2010-10-25 12:30:00,35.73,35.73,35.62,35.64,105263.15789473684,20.0541,20.0541,19.9924,20.0036,105263.1579
2010-10-25 12:40:00,35.64,35.69,35.61,35.64,75075.74907417798,20.0036,20.0317,19.9868,20.0036,75075.7491
2010-10-25 12:50:00,35.65,35.67,35.61,35.61,45112.781954887214,20.0092,20.0204,19.9868,19.9868,45112.782
2010-10-25 13:00:00,35.62,35.72,35.59,35.69,141398.27179890024,19.9924,20.0485,19.9755,20.0317,141398.2718
2010-10-25 13:10:00,35.69,35.8,35.69,35.8,104477.6119402985,20.0317,20.0934,20.0317,20.0934,104477.6119
2010-10-25 13:20:00,35.8,35.88,35.79,35.85,66995.84782852653,20.0934,20.1383,20.0878,20.1215,66995.8478
2010-10-25 13:30:00,35.86,35.88,35.8,35.83,31421.838177533384,20.1271,20.1383,20.0934,20.1102,31421.8382
2010-10-25 13:40:00,35.84,35.85,35.8,35.8,32319.604982605768,20.1158,20.1215,20.0934,20.0934,32319.605
2010-10-25 13:50:00,35.8,35.8,35.73,35.8,109078.66681629446,20.0934,20.0934,20.0541,20.0934,109078.6668
2010-10-25 14:00:00,35.8,35.85,35.77,35.84,57232.63382336438,20.0934,20.1215,20.0766,20.1158,57232.6338
2010-10-25 14:10:00,35.85,35.85,35.73,35.74,120300.75187969924,20.1215,20.1215,20.0541,20.0597,120300.7519
2010-10-25 14:20:00,35.74,35.8,35.73,35.78,57344.85467399842,20.0597,20.0934,20.0541,20.0822,57344.8547
2010-10-25 14:30:00,35.78,35.8,35.62,35.65,223319.4927617552,20.0822,20.0934,19.9924,20.0092,223319.4928
2010-10-25 14:40:00,35.65,35.65,35.52,35.62,165413.53383458644,20.0092,20.0092,19.9362,19.9924,165413.5338
2010-10-25 14:50:00,35.63,35.73,35.63,35.72,117719.67231511614,19.998,20.0541,19.998,20.0485,117719.6723
2010-10-25 15:00:00,35.72,35.82,35.72,35.76,177870.04825496578,20.0485,20.1046,20.0485,20.0709,177870.0483
2010-10-25 15:10:00,35.76,35.77,35.71,35.75,143979.35136348332,20.0709,20.0766,20.0429,20.0653,143979.3514
2010-10-25 15:20:00,35.75,35.9,35.75,35.88,136460.55437100213,20.0653,20.1495,20.0653,20.1383,136460.5544
2010-10-25 15:30:00,35.87,35.88,35.71,35.71,174166.76018404218,20.1327,20.1383,20.0429,20.0429,174166.7602
2010-10-25 15:40:00,35.71,35.8,35.57,35.64,403995.0622825721,20.0429,20.0934,19.9643,20.0036,403995.0623
2010-10-25 15:50:00,35.64,35.79,35.6,35.77,1477275.2777466052,20.0036,20.0878,19.9811,20.0766,1477275.2777
2010-10-26 09:30:00,35.64,36.2,35.64,35.98,276287.7342610257,20.0036,20.3179,20.0036,20.1944,276287.7343
2010-10-26 09:40:00,35.97,36.08,35.89,35.89,192346.537986758,20.1888,20.2506,20.1439,20.1439,192346.538
2010-10-26 09:50:00,35.9,35.96,35.84,35.85,135226.1250140276,20.1495,20.1832,20.1158,20.1215,135226.125
2010-10-26 10:00:00,35.85,35.96,35.76,35.81,196274.2677589496,20.1215,20.1832,20.0709,20.099,196274.2678
2010-10-26 10:10:00,35.81,35.95,35.78,35.95,105936.48299854112,20.099,20.1776,20.0822,20.1776,105936.483
2010-10-26 10:20:00,35.95,35.96,35.86,35.9,99652.11536303443,20.1776,20.1832,20.1271,20.1495,99652.1154
2010-10-26 10:30:00,35.91,35.96,35.86,35.88,97968.80260352373,20.1551,20.1832,20.1271,20.1383,97968.8026
2010-10-26 10:40:00,35.88,35.88,35.79,35.86,100662.10301874088,20.1383,20.1383,20.0878,20.1271,100662.103
2010-10-26 10:50:00,35.83,35.9,35.81,35.9,96622.15239591515,20.1102,20.1495,20.099,20.1495,96622.1524
2010-10-26 11:00:00,35.89,35.95,35.7,35.73,251711.3679721692,20.1439,20.1776,20.0373,20.0541,251711.368
2010-10-26 11:10:00,35.73,35.81,35.71,35.79,176074.514644821,20.0541,20.099,20.0429,20.0878,176074.5146
2010-10-26 11:20:00,35.79,35.94,35.79,35.87,147458.1977331388,20.0878,20.172,20.0878,20.1327,147458.1977
2010-10-26 11:30:00,35.86,35.88,35.77,35.79,152732.57771293906,20.1271,20.1383,20.0766,20.0878,152732.5777
2010-10-26 11:40:00,35.79,35.82,35.71,35.81,68903.60228930535,20.0878,20.1046,20.0429,20.099,68903.6023
2010-10-26 11:50:00,35.81,35.89,35.8,35.88,83380.09202109752,20.099,20.1439,20.0934,20.1383,83380.092
2010-10-26 12:00:00,35.88,35.95,35.87,35.94,125462.91100886544,20.1383,20.1776,20.1327,20.172,125462.911
2010-10-26 12:10:00,35.93,35.96,35.86,35.87,206149.7026147458,20.1664,20.1832,20.1271,20.1327,206149.7026
2010-10-26 12:20:00,35.87,35.9,35.84,35.85,99539.8945124004,20.1327,20.1495,20.1158,20.1215,99539.8945
2010-10-26 12:30:00,35.85,35.95,35.82,35.88,146784.8726293345,20.1215,20.1776,20.1046,20.1383,146784.8726
2010-10-26 12:40:00,35.88,35.9,35.81,35.87,103355.40343395802,20.1383,20.1495,20.099,20.1327,103355.4034
2010-10-26 12:50:00,35.87,35.88,35.83,35.88,121647.4020873078,20.1327,20.1383,20.1102,20.1383,121647.4021
2010-10-26 13:00:00,35.88,35.88,35.85,35.87,84053.4171249018,20.1383,20.1383,20.1215,20.1327,84053.4171
2010-10-26 13:10:00,35.87,35.88,35.83,35.84,112333.07148468184,20.1327,20.1383,20.1102,20.1158,112333.0715
2010-10-26 13:20:00,35.84,35.84,35.73,35.74,82482.32521602513,20.1158,20.1158,20.0541,20.0597,82482.3252
2010-10-26 13:30:00,35.75,35.87,35.73,35.85,60711.48019301986,20.0653,20.1327,20.0541,20.1215,60711.4802
2010-10-26 13:40:00,35.84,35.9,35.82,35.88,49826.05768151722,20.1158,20.1495,20.1046,20.1383,49826.0577
2010-10-26 13:50:00,35.88,35.9,35.8,35.83,71821.34440579059,20.1383,20.1495,20.0934,20.1102,71821.3444
2010-10-26 14:00:00,35.83,35.85,35.73,35.73,149253.73134328358,20.1102,20.1215,20.0541,20.0541,149253.7313
2010-10-26 14:10:00,35.75,35.87,35.72,35.86,131298.39524183594,20.0653,20.1327,20.0485,20.1271,131298.3952
2010-10-26 14:20:00,35.86,35.88,35.8,35.86,112445.2923353159,20.1271,20.1383,20.0934,20.1271,112445.2923
2010-10-26 14:30:00,35.86,35.91,35.79,35.9,191112.1086297834,20.1271,20.1551,20.0878,20.1495,191112.1086
2010-10-26 14:40:00,35.9,35.94,35.88,35.94,110200.87532263494,20.1495,20.172,20.1383,20.172,110200.8753
2010-10-26 14:50:00,35.94,36.03,35.89,35.96,108966.44596566042,20.172,20.2225,20.1439,20.1832,108966.446
2010-10-26 15:00:00,35.95,36.04,35.95,36.01,95387.72303894065,20.1776,20.2281,20.1776,20.2113,95387.723
2010-10-26 15:10:00,36.01,36.11,35.96,36.1,167882.3925485355,20.2113,20.2674,20.1832,20.2618,167882.3925
2010-10-26 15:20:00,36.1,36.13,36.04,36.04,145438.22242172595,20.2618,20.2786,20.2281,20.2281,145438.2224
2010-10-26 15:30:00,36.03,36.1,36.0,36.04,329143.7549096622,20.2225,20.2618,20.2057,20.2281,329143.7549
2010-10-26 15:40:00,36.04,36.08,35.96,36.0,322073.8413197172,20.2281,20.2506,20.1832,20.2057,322073.8413
2010-10-26 15:50:00,36.0,36.11,35.97,36.09,440354.6178880036,20.2057,20.2674,20.1888,20.2562,440354.6179
2010-10-27 09:30:00,35.82,36.15,35.69,35.94,197508.6971159241,20.1046,20.2898,20.0317,20.172,197508.6971
2010-10-27 09:40:00,35.95,36.05,35.84,35.87,161149.14151049263,20.1776,20.2337,20.1158,20.1327,161149.1415
2010-10-27 09:50:00,35.86,36.22,35.86,36.2,284479.8563573112,20.1271,20.3291,20.1271,20.3179,284479.8564
2010-10-27 10:00:00,36.19,36.36,36.13,36.35,324318.25833239814,20.3123,20.4077,20.2786,20.4021,324318.2583
2010-10-27 10:10:00,36.35,36.35,36.18,36.22,164066.88362697788,20.4021,20.4021,20.3067,20.3291,164066.8836
2010-10-27 10:20:00,36.22,36.24,36.1,36.15,252160.2513747054,20.3291,20.3404,20.2618,20.2898,252160.2514
2010-10-27 10:30:00,36.15,36.18,36.07,36.13,210189.6532375716,20.2898,20.3067,20.2449,20.2786,210189.6532
2010-10-27 10:40:00,36.13,36.24,36.1,36.14,135562.78756592973,20.2786,20.3404,20.2618,20.2842,135562.7876
2010-10-27 10:50:00,36.14,36.21,36.07,36.14,184491.0784423746,20.2842,20.3235,20.2449,20.2842,184491.0784
2010-10-27 11:00:00,36.14,36.17,36.04,36.12,284479.8563573112,20.2842,20.3011,20.2281,20.273,284479.8564
2010-10-27 11:10:00,36.12,36.24,36.01,36.23,139041.6339355852,20.273,20.3404,20.2113,20.3347,139041.6339
2010-10-27 11:20:00,36.22,36.24,36.04,36.06,190102.12097407697,20.3291,20.3404,20.2281,20.2393,190102.121
2010-10-27 11:30:00,36.06,36.09,35.93,35.94,217708.45023005272,20.2393,20.2562,20.1664,20.172,217708.4502
2010-10-27 11:40:00,35.95,35.98,35.91,35.96,58579.28403097295,20.1776,20.1944,20.1551,20.1832,58579.284
2010-10-27 11:50:00,35.96,36.06,35.95,35.96,56222.64616765795,20.1832,20.2393,20.1776,20.1832,56222.6462
2010-10-27 12:00:00,35.96,35.98,35.87,35.88,57344.85467399842,20.1832,20.1944,20.1327,20.1383,57344.8547
2010-10-27 12:10:00,35.89,35.91,35.81,35.86,97856.58175288967,20.1439,20.1551,20.099,20.1271,97856.5818
2010-10-27 12:20:00,35.86,35.88,35.78,35.8,97856.58175288967,20.1271,20.1383,20.0822,20.0934,97856.5818
2010-10-27 12:30:00,35.8,35.95,35.78,35.78,316462.7987880148,20.0934,20.1776,20.0822,20.0822,316462.7988
2010-10-27 12:40:00,35.78,35.8,35.73,35.75,96846.59409718325,20.0822,20.0934,20.0541,20.0653,96846.5941
2010-10-27 12:50:00,35.75,35.79,35.7,35.7,57008.19212209628,20.0653,20.0878,20.0373,20.0373,57008.1921
2010-10-27 13:00:00,35.7,35.76,35.66,35.69,64190.32656267534,20.0373,20.0709,20.0148,20.0317,64190.3266
2010-10-27 13:10:00,35.68,35.71,35.57,35.64,160475.81640668836,20.026,20.0429,19.9643,20.0036,160475.8164
2010-10-27 13:20:00,35.64,35.74,35.6,35.72,78330.15374256537,20.0036,20.0597,19.9811,20.0485,78330.1537
2010-10-27 13:30:00,35.72,35.73,35.65,35.67,46683.87386376388,20.0485,20.0541,20.0092,20.0204,46683.8739
2010-10-27 13:40:00,35.67,35.73,35.64,35.73,78442.3745931994,20.0204,20.0541,20.0036,20.0541,78442.3746
2010-10-27 13:50:00,35.73,35.76,35.69,35.76,76422.39928178655,20.0541,20.0709,20.0317,20.0709,76422.3993
2010-10-27 14:00:00,35.76,35.79,35.72,35.77,65761.41847155201,20.0709,20.0878,20.0485,20.0766,65761.4185
2010-10-27 14:10:00,35.77,35.78,35.71,35.71,54314.891706879134,20.0766,20.0822,20.0429,20.0429,54314.8917
2010-10-27 14:20:00,35.71,35.76,35.7,35.72,73841.31971720346,20.0429,20.0709,20.0373,20.0485,73841.3197
2010-10-27 14:30:00,35.72,35.81,35.67,35.78,106273.14555044328,20.0485,20.099,20.0204,20.0822,106273.1456
2010-10-27 14:40:00,35.79,35.88,35.78,35.82,100213.21961620467,20.0878,20.1383,20.0822,20.1046,100213.2196
2010-10-27 14:50:00,35.83,35.9,35.81,35.82,76646.84098305464,20.1102,20.1495,20.099,20.1046,76646.841
2010-10-27 15:00:00,35.81,35.88,35.8,35.81,105150.9370441028,20.099,20.1383,20.0934,20.099,105150.937
2010-10-27 15:10:00,35.81,35.81,35.76,35.79,85175.62563124228,20.099,20.099,20.0709,20.0878,85175.6256
2010-10-27 15:20:00,35.8,35.94,35.75,35.88,103355.40343395802,20.0934,20.172,20.0653,20.1383,103355.4034
2010-10-27 15:30:00,35.88,35.99,35.88,35.97,131298.39524183594,20.1383,20.2,20.1383,20.1888,131298.3952
2010-10-27 15:40:00,35.97,36.01,35.89,35.93,224105.03871619343,20.1888,20.2113,20.1439,20.1664,224105.0387
2010-10-27 15:50:00,35.92,36.04,35.92,35.99,378520.9291886432,20.1607,20.2281,20.1607,20.2,378520.9292
2010-10-28 09:30:00,36.28,36.49,36.16,36.37,195039.83840197508,20.3628,20.4807,20.2955,20.4133,195039.8384
2010-10-28 09:40:00,36.37,36.37,36.12,36.18,192683.20053866008,20.4133,20.4133,20.273,20.3067,192683.2005
2010-10-28 09:50:00,36.18,36.35,36.16,36.25,144316.01391538547,20.3067,20.4021,20.2955,20.346,144316.0139
2010-10-28 10:00:00,36.26,36.31,36.11,36.18,104365.39108966444,20.3516,20.3796,20.2674,20.3067,104365.3911
2010-10-28 10:10:00,36.19,36.2,35.99,36.05,216474.0208730782,20.3123,20.3179,20.2,20.2337,216474.0209
2010-10-28 10:20:00,36.04,36.08,35.8,35.82,133991.69565705306,20.2281,20.2506,20.0934,20.1046,133991.6957
2010-10-28 10:30:00,35.82,35.9,35.72,35.8,249691.3926607564,20.1046,20.1495,20.0485,20.0934,249691.3927
2010-10-28 10:40:00,35.81,35.93,35.8,35.9,100213.21961620467,20.099,20.1664,20.0934,20.1495,100213.2196
2010-10-28 10:50:00,35.9,35.93,35.84,35.87,47918.30322073841,20.1495,20.1664,20.1158,20.1327,47918.3032
2010-10-28 11:00:00,35.86,35.92,35.81,35.91,48928.29087644485,20.1271,20.1607,20.099,20.1551,48928.2909
2010-10-28 11:10:00,35.91,35.93,35.8,35.85,168443.49680170574,20.1551,20.1664,20.0934,20.1215,168443.4968
2010-10-28 11:20:00,35.84,35.93,35.81,35.87,55998.20446638985,20.1158,20.1664,20.099,20.1327,55998.2045
2010-10-28 11:30:00,35.87,35.88,35.77,35.83,79901.24565144203,20.1327,20.1383,20.0766,20.1102,79901.2457
2010-10-28 11:40:00,35.84,35.88,35.8,35.8,80462.34990461227,20.1158,20.1383,20.0934,20.0934,80462.3499
2010-10-28 11:50:00,35.82,35.9,35.77,35.81,68118.05633486701,20.1046,20.1495,20.0766,20.099,68118.0563
2010-10-28 12:00:00,35.8,35.8,35.68,35.72,109190.88766692852,20.0934,20.0934,20.026,20.0485,109190.8877
2010-10-28 12:10:00,35.71,35.75,35.64,35.73,54651.55425878128,20.0429,20.0653,20.0036,20.0541,54651.5543
2010-10-28 12:20:00,35.72,35.72,35.6,35.64,83604.53372236561,20.0485,20.0485,19.9811,20.0036,83604.5337
2010-10-28 12:30:00,35.64,35.7,35.59,35.65,48030.524071372456,20.0036,20.0373,19.9755,20.0092,48030.5241
2010-10-28 12:40:00,35.66,35.72,35.6,35.64,100998.76557064302,20.0148,20.0485,19.9811,20.0036,100998.7656
2010-10-28 12:50:00,35.64,35.67,35.51,35.51,173942.31848277408,20.0036,20.0204,19.9306,19.9306,173942.3185
2010-10-28 13:00:00,35.51,35.69,35.51,35.63,92918.86432499158,19.9306,20.0317,19.9306,19.998,92918.8643
2010-10-28 13:10:00,35.64,35.83,35.63,35.78,215239.59151610368,20.0036,20.1102,19.998,20.0822,215239.5915
2010-10-28 13:20:00,35.78,35.82,35.75,35.78,136348.3335203681,20.0822,20.1046,20.0653,20.0822,136348.3335
2010-10-28 13:30:00,35.78,35.84,35.73,35.81,124004.0399506228,20.0822,20.1158,20.0541,20.099,124004.04
2010-10-28 13:40:00,35.8,35.81,35.72,35.79,100662.10301874088,20.0934,20.099,20.0485,20.0878,100662.103
2010-10-28 13:50:00,35.79,35.82,35.73,35.79,72943.55291213107,20.0878,20.1046,20.0541,20.0878,72943.5529
2010-10-28 14:00:00,35.79,35.88,35.76,35.83,57457.07552463248,20.0878,20.1383,20.0709,20.1102,57457.0755
2010-10-28 14:10:00,35.82,35.92,35.81,35.83,102794.29918078778,20.1046,20.1607,20.099,20.1102,102794.2992
2010-10-28 14:20:00,35.83,35.95,35.8,35.9,192122.09628548985,20.1102,20.1776,20.0934,20.1495,192122.0963
2010-10-28 14:30:00,35.89,35.97,35.87,35.94,152059.25260913477,20.1439,20.1888,20.1327,20.172,152059.2526
2010-10-28 14:40:00,35.95,35.98,35.88,35.95,110537.53787453708,20.1776,20.1944,20.1383,20.1776,110537.5379
2010-10-28 14:50:00,35.95,35.96,35.88,35.93,43990.57344854674,20.1776,20.1832,20.1383,20.1664,43990.5734
2010-10-28 15:00:00,35.92,36.05,35.88,36.02,149253.73134328358,20.1607,20.2337,20.1383,20.2169,149253.7313
2010-10-28 15:10:00,36.03,36.07,35.96,35.99,218830.6587363932,20.2225,20.2449,20.1832,20.2,218830.6587
2010-10-28 15:20:00,35.99,36.06,35.94,36.05,156323.64493322858,20.2,20.2393,20.172,20.2337,156323.6449
2010-10-28 15:30:00,36.05,36.17,36.0,36.13,323308.2706766917,20.2337,20.3011,20.2057,20.2786,323308.2707
2010-10-28 15:40:00,36.13,36.15,36.04,36.13,283469.8687016047,20.2786,20.2898,20.2281,20.2786,283469.8687
2010-10-28 15:50:00,36.13,36.14,36.02,36.06,687352.7101335428,20.2786,20.2842,20.2169,20.2393,687352.7101
2010-10-29 09:30:00,34.93,35.55,34.9,35.48,497250.5891594658,19.6051,19.9531,19.5883,19.9138,497250.5892
2010-10-29 09:40:00,35.45,36.06,35.45,35.98,544383.3464257659,19.897,20.2393,19.897,20.1944,544383.3464
2010-10-29 09:50:00,35.98,36.09,35.79,35.8,396812.92784199305,20.1944,20.2562,20.0878,20.0934,396812.9278
2010-10-29 10:00:00,35.8,36.44,35.79,36.32,493435.0802379082,20.0934,20.4526,20.0878,20.3853,493435.0802
2010-10-29 10:10:00,36.32,36.48,36.26,36.4,364268.8811581192,20.3853,20.4751,20.3516,20.4302,364268.8812
2010-10-29 10:20:00,36.4,36.53,36.29,36.34,247559.19649870944,20.4302,20.5031,20.3684,20.3965,247559.1965
2010-10-29 10:30:00,36.34,36.39,36.3,36.34,222197.28425541465,20.3965,20.4245,20.374,20.3965,222197.2843
2010-10-29 10:40:00,36.34,36.34,36.24,36.25,196498.7094602177,20.3965,20.3965,20.3404,20.346,196498.7095
2010-10-29 10:50:00,36.26,36.29,36.17,36.24,243519.24587588373,20.3516,20.3684,20.3011,20.3404,243519.2459
2010-10-29 11:00:00,36.25,36.34,36.25,36.34,152283.69431040288,20.346,20.3965,20.346,20.3965,152283.6943
2010-10-29 11:10:00,36.33,36.34,36.21,36.27,218045.11278195487,20.3909,20.3965,20.3235,20.3572,218045.1128
2010-10-29 11:20:00,36.26,36.32,36.22,36.26,152620.356862305,20.3516,20.3853,20.3291,20.3516,152620.3569
2010-10-29 11:30:00,36.25,36.25,36.05,36.19,216249.57917181007,20.346,20.346,20.2337,20.3123,216249.5792
2010-10-29 11:40:00,36.19,36.25,36.1,36.14,156660.30748513073,20.3123,20.346,20.2618,20.2842,156660.3075
2010-10-29 11:50:00,36.15,36.21,36.11,36.21,138143.86713051284,20.2898,20.3235,20.2674,20.3235,138143.8671
2010-10-29 12:00:00,36.21,36.26,36.2,36.21,92245.5392211873,20.3235,20.3516,20.3179,20.3235,92245.5392
2010-10-29 12:10:00,36.21,36.26,36.2,36.21,76197.95758051846,20.3235,20.3516,20.3179,20.3235,76197.9576
2010-10-29 12:20:00,36.22,36.23,36.11,36.13,88766.69285153181,20.3291,20.3347,20.2674,20.2786,88766.6929
2010-10-29 12:30:00,36.13,36.15,36.1,36.13,93367.74772752776,20.2786,20.2898,20.2618,20.2786,93367.7477
2010-10-29 12:40:00,36.12,36.13,36.09,36.09,69015.8231399394,20.273,20.2786,20.2562,20.2562,69015.8231
2010-10-29 12:50:00,36.09,36.15,36.09,36.15,59925.934238581525,20.2562,20.2898,20.2562,20.2898,59925.9342
2010-10-29 13:00:00,36.15,36.19,36.13,36.16,79115.6996970037,20.2898,20.3123,20.2786,20.2955,79115.6997
2010-10-29 13:10:00,36.17,36.18,36.08,36.13,65985.8601728201,20.3011,20.3067,20.2506,20.2786,65985.8602
2010-10-29 13:20:00,36.13,36.18,36.13,36.18,74851.30737290988,20.2786,20.3067,20.2786,20.3067,74851.3074
2010-10-29 13:30:00,36.18,36.19,36.1,36.1,76983.50353495679,20.3067,20.3123,20.2618,20.2618,76983.5035
2010-10-29 13:40:00,36.1,36.1,36.04,36.05,186959.93715632363,20.2618,20.2618,20.2281,20.2337,186959.9372
2010-10-29 13:50:00,36.05,36.06,35.96,35.97,184042.1950398384,20.2337,20.2393,20.1832,20.1888,184042.195
2010-10-29 14:00:00,35.98,35.98,35.88,35.89,201773.089440018,20.1944,20.1944,20.1383,20.1439,201773.0894
2010-10-29 14:10:00,35.89,35.91,35.86,35.91,150712.6024015262,20.1439,20.1551,20.1271,20.1551,150712.6024
2010-10-29 14:20:00,35.91,35.94,35.79,35.79,188306.5873639322,20.1551,20.172,20.0878,20.0878,188306.5874
2010-10-29 14:30:00,35.8,35.84,35.72,35.72,178992.25676130623,20.0934,20.1158,20.0485,20.0485,178992.2568
2010-10-29 14:40:00,35.73,35.8,35.72,35.8,163954.66277634384,20.0541,20.0934,20.0485,20.0934,163954.6628
2010-10-29 14:50:00,35.8,35.85,35.74,35.81,179104.4776119403,20.0934,20.1215,20.0597,20.099,179104.4776
2010-10-29 15:00:00,35.81,35.85,35.79,35.82,190214.341824711,20.099,20.1215,20.0878,20.1046,190214.3418
2010-10-29 15:10:00,35.83,35.87,35.72,35.75,306026.2596790483,20.1102,20.1327,20.0485,20.0653,306026.2597
2010-10-29 15:20:00,35.75,35.85,35.72,35.82,233307.14846818536,20.0653,20.1215,20.0485,20.1046,233307.1485
2010-10-29 15:30:00,35.82,35.83,35.71,35.82,251486.9262709011,20.1046,20.1102,20.0429,20.1046,251486.9263
2010-10-29 15:40:00,35.82,35.94,35.8,35.88,440242.3970373696,20.1046,20.172,20.0934,20.1383,440242.397
2010-10-29 15:50:00,35.88,35.97,35.84,35.93,632027.8307709572,20.1383,20.1888,20.1158,20.1664,632027.8308
2010-11-01 09:30:00,36.45,36.67,36.04,36.25,239479.295253058,20.4582,20.5817,20.2281,20.346,239479.2953
2010-11-01 09:40:00,36.22,36.33,36.22,36.29,130176.18673549544,20.3291,20.3909,20.3291,20.3684,130176.1867
2010-11-01 09:50:00,36.29,36.29,36.02,36.09,151161.4858040624,20.3684,20.3684,20.2169,20.2562,151161.4858
2010-11-01 10:00:00,36.09,36.23,36.09,36.1,278868.81382560875,20.2562,20.3347,20.2562,20.2618,278868.8138
2010-11-01 10:10:00,36.1,36.21,36.07,36.18,255414.6560430928,20.2618,20.3235,20.2449,20.3067,255414.656
2010-11-01 10:20:00,36.18,36.24,36.16,36.17,159578.04960161596,20.3067,20.3404,20.2955,20.3011,159578.0496
2010-11-01 10:30:00,36.18,36.28,36.16,36.27,228481.6518909213,20.3067,20.3628,20.2955,20.3572,228481.6519
2010-11-01 10:40:00,36.28,36.29,36.24,36.29,74851.30737290988,20.3628,20.3684,20.3404,20.3684,74851.3074
2010-11-01 10:50:00,36.29,36.36,36.27,36.33,145438.22242172595,20.3684,20.4077,20.3572,20.3909,145438.2224
2010-11-01 11:00:00,36.33,36.34,36.18,36.25,226461.6765795085,20.3909,20.3965,20.3067,20.346,226461.6766
2010-11-01 11:10:00,36.26,36.33,36.2,36.23,94602.1770845023,20.3516,20.3909,20.3179,20.3347,94602.1771
2010-11-01 11:20:00,36.24,36.29,36.22,36.25,165413.53383458644,20.3404,20.3684,20.3291,20.346,165413.5338
2010-11-01 11:30:00,36.25,36.25,36.13,36.19,91123.33071484682,20.346,20.346,20.2786,20.3123,91123.3307
2010-11-01 11:40:00,36.19,36.19,36.13,36.16,93031.08517562565,20.3123,20.3123,20.2786,20.2955,93031.0852
2010-11-01 11:50:00,36.16,36.17,36.02,36.06,117495.23061384803,20.2955,20.3011,20.2169,20.2393,117495.2306
2010-11-01 12:00:00,36.07,36.08,35.99,36.01,71260.24015262035,20.2449,20.2506,20.2,20.2113,71260.2402
2010-11-01 12:10:00,36.0,36.05,35.97,35.97,56334.867018292,20.2057,20.2337,20.1888,20.1888,56334.867
2010-11-01 12:20:00,35.97,36.03,35.95,36.0,69128.04399057344,20.1888,20.2225,20.1776,20.2057,69128.044
2010-11-01 12:30:00,35.99,36.01,35.9,35.91,69240.26484120749,20.2,20.2113,20.1495,20.1551,69240.2648
2010-11-01 12:40:00,35.9,35.91,35.81,35.82,143306.02625967903,20.1495,20.1551,20.099,20.1046,143306.0263
2010-11-01 12:50:00,35.82,35.82,35.78,35.8,89552.23880597015,20.1046,20.1046,20.0822,20.0934,89552.2388
2010-11-01 13:00:00,35.8,35.86,35.73,35.85,123330.71484681852,20.0934,20.1271,20.0541,20.1215,123330.7148
2010-11-01 13:10:00,35.86,35.9,35.86,35.88,43092.80664347435,20.1271,20.1495,20.1271,20.1383,43092.8066
2010-11-01 13:20:00,35.88,35.9,35.81,35.85,43766.13174727864,20.1383,20.1495,20.099,20.1215,43766.1317
2010-11-01 13:30:00,35.85,35.91,35.84,35.88,57120.41297273033,20.1215,20.1551,20.1158,20.1383,57120.413
2010-11-01 13:40:00,35.88,35.92,35.88,35.91,46122.76961059365,20.1383,20.1607,20.1383,20.1551,46122.7696
2010-11-01 13:50:00,35.91,35.92,35.81,35.81,36920.65985860173,20.1551,20.1607,20.099,20.099,36920.6599
2010-11-01 14:00:00,35.82,35.84,35.73,35.77,126472.89866457188,20.1046,20.1158,20.0541,20.0766,126472.8987
2010-11-01 14:10:00,35.77,35.77,35.67,35.68,105038.71619346876,20.0766,20.0766,20.0204,20.026,105038.7162
2010-11-01 14:20:00,35.69,35.72,35.65,35.69,91459.99326674896,20.0317,20.0485,20.0092,20.0317,91459.9933
2010-11-01 14:30:00,35.69,35.7,35.62,35.63,167882.3925485355,20.0317,20.0373,19.9924,19.998,167882.3925
2010-11-01 14:40:00,35.64,35.64,35.55,35.55,119066.32252272472,20.0036,20.0036,19.9531,19.9531,119066.3225
2010-11-01 14:50:00,35.55,35.57,35.47,35.55,168219.05510043766,19.9531,19.9643,19.9082,19.9531,168219.0551
2010-11-01 15:00:00,35.55,35.56,35.37,35.43,303220.7384131972,19.9531,19.9587,19.8521,19.8857,303220.7384
2010-11-01 15:10:00,35.42,35.43,35.31,35.34,225451.688923802,19.8801,19.8857,19.8184,19.8352,225451.6889
2010-11-01 15:20:00,35.34,35.5,35.31,35.44,170463.4721131186,19.8352,19.925,19.8184,19.8913,170463.4721
2010-11-01 15:30:00,35.44,35.45,35.35,35.39,272023.3419369319,19.8913,19.897,19.8408,19.8633,272023.3419
2010-11-01 15:40:00,35.4,35.5,35.38,35.48,503422.7359443384,19.8689,19.925,19.8577,19.9138,503422.7359
2010-11-01 15:50:00,35.5,35.61,35.48,35.6,487824.0377062058,19.925,19.9868,19.9138,19.9811,487824.0377
2010-11-02 09:30:00,36.08,36.21,35.83,35.87,283694.31040287286,20.2506,20.3235,20.1102,20.1327,283694.3104
2010-11-02 09:40:00,35.87,35.96,35.74,35.91,233082.70676691728,20.1327,20.1832,20.0597,20.1551,233082.7068
2010-11-02 09:50:00,35.92,35.99,35.91,35.92,100437.66131747278,20.1607,20.2,20.1551,20.1607,100437.6613
2010-11-02 10:00:00,35.92,35.97,35.88,35.91,70811.35675008416,20.1607,20.1888,20.1383,20.1551,70811.3568
2010-11-02 10:10:00,35.91,35.91,35.8,35.81,74739.08652227583,20.1551,20.1551,20.0934,20.099,74739.0865
2010-11-02 10:20:00,35.81,35.82,35.77,35.79,100549.88216810682,20.099,20.1046,20.0766,20.0878,100549.8822
2010-11-02 10:30:00,35.79,35.87,35.72,35.78,73841.31971720346,20.0878,20.1327,20.0485,20.0822,73841.3197
2010-11-02 10:40:00,35.79,35.85,35.75,35.75,82818.98776792728,20.0878,20.1215,20.0653,20.0653,82818.9878
2010-11-02 10:50:00,35.76,35.78,35.72,35.75,97632.14005162158,20.0709,20.0822,20.0485,20.0653,97632.1401
2010-11-02 11:00:00,35.76,35.88,35.75,35.77,91347.77241611492,20.0709,20.1383,20.0653,20.0766,91347.7724
2010-11-02 11:10:00,35.78,35.81,35.64,35.81,216922.9042756144,20.0822,20.099,20.0036,20.099,216922.9043
2010-11-02 11:20:00,35.81,35.85,35.79,35.79,46010.5487599596,20.099,20.1215,20.0878,20.0878,46010.5488
2010-11-02 11:30:00,35.79,35.86,35.79,35.8,37930.64751430816,20.0878,20.1271,20.0878,20.0934,37930.6475
2010-11-02 11:40:00,35.8,35.8,35.73,35.73,64975.87251711368,20.0934,20.0934,20.0541,20.0541,64975.8725
2010-11-02 11:50:00,35.74,35.76,35.7,35.74,52631.57894736842,20.0597,20.0709,20.0373,20.0597,52631.5789
2010-11-02 12:00:00,35.74,35.8,35.73,35.77,66546.96442599034,20.0597,20.0934,20.0541,20.0766,66546.9644
2010-11-02 12:10:00,35.77,35.78,35.71,35.72,65088.09336774772,20.0766,20.0822,20.0429,20.0485,65088.0934
2010-11-02 12:20:00,35.72,35.77,35.72,35.73,49826.05768151722,20.0485,20.0766,20.0485,20.0541,49826.0577
2010-11-02 12:30:00,35.73,35.82,35.73,35.81,47132.75726630008,20.0541,20.1046,20.0541,20.099,47132.7573
2010-11-02 12:40:00,35.82,35.89,35.81,35.89,64526.98911457748,20.1046,20.1439,20.099,20.1439,64526.9891
2010-11-02 12:50:00,35.89,35.9,35.88,35.9,55773.76276512176,20.1439,20.1495,20.1383,20.1495,55773.7628
2010-11-02 13:00:00,35.89,35.93,35.89,35.93,93367.74772752776,20.1439,20.1664,20.1439,20.1664,93367.7477
2010-11-02 13:10:00,35.92,35.92,35.9,35.91,28616.31691168219,20.1607,20.1607,20.1495,20.1551,28616.3169
2010-11-02 13:20:00,35.91,35.92,35.88,35.91,93479.96857816182,20.1551,20.1607,20.1383,20.1551,93479.9686
2010-11-02 13:30:00,35.92,35.92,35.89,35.91,33778.476040848385,20.1607,20.1607,20.1439,20.1551,33778.476
2010-11-02 13:40:00,35.91,35.98,35.91,35.95,76759.0618336887,20.1551,20.1944,20.1551,20.1776,76759.0618
2010-11-02 13:50:00,35.95,35.96,35.84,35.84,110088.6544720009,20.1776,20.1832,20.1158,20.1158,110088.6545
2010-11-02 14:00:00,35.84,35.87,35.82,35.84,69464.70654247559,20.1158,20.1327,20.1046,20.1158,69464.7065
2010-11-02 14:10:00,35.84,35.91,35.84,35.86,71933.56525642464,20.1158,20.1551,20.1158,20.1271,71933.5653
2010-11-02 14:20:00,35.85,35.88,35.85,35.88,60935.92189428795,20.1215,20.1383,20.1215,20.1383,60935.9219
2010-11-02 14:30:00,35.88,35.89,35.81,35.84,69015.8231399394,20.1383,20.1439,20.099,20.1158,69015.8231
2010-11-02 14:40:00,35.84,35.84,35.78,35.82,51284.928739759845,20.1158,20.1158,20.0822,20.1046,51284.9287
2010-11-02 14:50:00,35.82,35.87,35.81,35.82,42195.03983840197,20.1046,20.1327,20.099,20.1046,42195.0398
2010-11-02 15:00:00,35.82,35.86,35.79,35.8,112669.734036584,20.1046,20.1271,20.0878,20.0934,112669.734
2010-11-02 15:10:00,35.8,35.87,35.8,35.87,68903.60228930535,20.0934,20.1327,20.0934,20.1327,68903.6023
2010-11-02 15:20:00,35.86,35.87,35.8,35.8,62507.01380316463,20.1271,20.1327,20.0934,20.0934,62507.0138
2010-11-02 15:30:00,35.8,35.81,35.77,35.77,148580.40623947929,20.0934,20.099,20.0766,20.0766,148580.4062
2010-11-02 15:40:00,35.77,35.85,35.76,35.84,172146.78487262933,20.0766,20.1215,20.0709,20.1158,172146.7849
2010-11-02 15:50:00,35.85,35.86,35.81,35.81,375603.187072158,20.1215,20.1271,20.099,20.099,375603.1871
2010-11-03 09:30:00,35.93,36.02,35.76,35.83,146223.76837616428,20.1664,20.2169,20.0709,20.1102,146223.7684
2010-11-03 09:40:00,35.85,36.07,35.85,36.07,199865.33497923912,20.1215,20.2449,20.1215,20.2449,199865.335
2010-11-03 09:50:00,36.07,36.08,35.99,36.04,106946.47065424756,20.2449,20.2506,20.2,20.2281,106946.4707
2010-11-03 10:00:00,36.05,36.09,35.91,35.97,108068.67916058804,20.2337,20.2562,20.1551,20.1888,108068.6792
2010-11-03 10:10:00,35.97,35.99,35.91,35.93,76534.6201324206,20.1888,20.2,20.1551,20.1664,76534.6201
2010-11-03 10:20:00,35.92,36.0,35.92,35.97,104253.1702390304,20.1607,20.2057,20.1607,20.1888,104253.1702
2010-11-03 10:30:00,35.98,35.99,35.93,35.98,81809.00011222085,20.1944,20.2,20.1664,20.1944,81809.0001
2010-11-03 10:40:00,35.97,35.98,35.88,35.88,115924.13870497138,20.1888,20.1944,20.1383,20.1383,115924.1387
2010-11-03 10:50:00,35.88,35.93,35.88,35.89,70362.47334754797,20.1383,20.1664,20.1383,20.1439,70362.4733
2010-11-03 11:00:00,35.89,35.95,35.88,35.9,95387.72303894065,20.1439,20.1776,20.1383,20.1495,95387.723
2010-11-03 11:10:00,35.89,35.9,35.76,35.76,106048.70384917516,20.1439,20.1495,20.0709,20.0709,106048.7038
2010-11-03 11:20:00,35.77,35.84,35.76,35.84,85063.40478060824,20.0766,20.1158,20.0709,20.1158,85063.4048
2010-11-03 11:30:00,35.84,35.89,35.8,35.89,70025.81079564583,20.1158,20.1439,20.0934,20.1439,70025.8108
2010-11-03 11:40:00,35.88,35.93,35.83,35.87,132869.4871507126,20.1383,20.1664,20.1102,20.1327,132869.4872
2010-11-03 11:50:00,35.87,35.91,35.82,35.91,418022.66861182806,20.1327,20.1551,20.1046,20.1551,418022.6686
2010-11-03 12:00:00,35.91,35.93,35.85,35.93,247783.63819997755,20.1551,20.1664,20.1215,20.1664,247783.6382
2010-11-03 12:10:00,35.93,35.93,35.88,35.92,84165.63797553585,20.1664,20.1664,20.1383,20.1607,84165.638
2010-11-03 12:20:00,35.92,35.93,35.88,35.93,76983.50353495679,20.1607,20.1664,20.1383,20.1664,76983.5035
2010-11-03 12:30:00,35.94,35.98,35.9,35.92,81584.55841095276,20.172,20.1944,20.1495,20.1607,81584.5584
2010-11-03 12:40:00,35.92,35.96,35.88,35.94,120076.31017843114,20.1607,20.1832,20.1383,20.172,120076.3102
2010-11-03 12:50:00,35.95,35.96,35.93,35.94,59364.829985411285,20.1776,20.1832,20.1664,20.172,59364.83
2010-11-03 13:00:00,35.93,36.05,35.93,36.04,201324.2060374817,20.1664,20.2337,20.1664,20.2281,201324.206
2010-11-03 13:10:00,36.04,36.04,35.99,36.0,58691.504881607,20.2281,20.2281,20.2,20.2057,58691.5049
2010-11-03 13:20:00,36.0,36.02,35.93,35.93,93816.63113006396,20.2057,20.2169,20.1664,20.1664,93816.6311
2010-11-03 13:30:00,35.93,35.95,35.9,35.94,70811.35675008416,20.1664,20.1776,20.1495,20.172,70811.3568
2010-11-03 13:40:00,35.94,35.99,35.93,35.99,42082.818987767925,20.172,20.2,20.1664,20.2,42082.819
2010-11-03 13:50:00,35.99,36.03,35.98,36.0,37930.64751430816,20.2,20.2225,20.1944,20.2057,37930.6475
2010-11-03 14:00:00,35.99,36.13,35.99,36.09,162159.12916619907,20.2,20.2786,20.2,20.2562,162159.1292
2010-11-03 14:10:00,36.09,36.3,35.96,36.19,284704.29805857927,20.2562,20.374,20.1832,20.3123,284704.2981
2010-11-03 14:20:00,36.2,36.45,36.14,36.22,1209067.444731231,20.3179,20.4582,20.2842,20.3291,1209067.4447
2010-11-03 14:30:00,36.22,36.24,36.03,36.21,523173.6056559308,20.3291,20.3404,20.2225,20.3235,523173.6057
2010-11-03 14:40:00,36.21,36.39,36.16,36.39,499495.0061721468,20.3235,20.4245,20.2955,20.4245,499495.0062
2010-11-03 14:50:00,36.39,36.55,36.35,36.49,338794.7480641903,20.4245,20.5143,20.4021,20.4807,338794.7481
2010-11-03 15:00:00,36.5,36.66,36.47,36.65,452362.2489058467,20.4863,20.5761,20.4694,20.5705,452362.2489
2010-11-03 15:10:00,36.66,36.97,36.65,36.9,793064.7514308158,20.5761,20.7501,20.5705,20.7108,793064.7514
2010-11-03 15:20:00,36.91,36.93,36.83,36.9,387386.376388733,20.7164,20.7276,20.6715,20.7108,387386.3764
2010-11-03 15:30:00,36.9,36.94,36.86,36.89,667377.3987206822,20.7108,20.7332,20.6883,20.7052,667377.3987
2010-11-03 15:40:00,36.89,36.9,36.7,36.75,822803.2768488384,20.7052,20.7108,20.5985,20.6266,822803.2768
2010-11-03 15:50:00,36.76,36.85,36.74,36.85,927280.888789137,20.6322,20.6827,20.621,20.6827,927280.8888
2010-11-04 09:30:00,37.34,37.97,37.27,37.96,592189.4287958703,20.9578,21.3113,20.9185,21.3057,592189.4288
2010-11-04 09:40:00,37.96,38.08,37.93,38.0,656267.5345079115,21.3057,21.3731,21.2889,21.3282,656267.5345
2010-11-04 09:50:00,37.99,38.14,37.91,37.91,618224.6661429693,21.3226,21.4068,21.2777,21.2777,618224.6661
2010-11-04 10:00:00,37.92,37.93,37.76,37.79,671080.6867916059,21.2833,21.2889,21.1935,21.2103,671080.6868
2010-11-04 10:10:00,37.8,37.85,37.74,37.75,403882.84143193805,21.2159,21.244,21.1823,21.1879,403882.8414
2010-11-04 10:20:00,37.75,37.91,37.75,37.9,418022.66861182806,21.1879,21.2777,21.1879,21.2721,418022.6686
2010-11-04 10:30:00,37.91,37.92,37.68,37.69,268095.6121647402,21.2777,21.2833,21.1486,21.1542,268095.6122
2010-11-04 10:40:00,37.69,37.73,37.65,37.68,230613.84805296824,21.1542,21.1766,21.1317,21.1486,230613.8481
2010-11-04 10:50:00,37.68,37.85,37.64,37.82,289193.1320839412,21.1486,21.244,21.1261,21.2272,289193.1321
2010-11-04 11:00:00,37.82,37.85,37.8,37.85,290203.1197396476,21.2272,21.244,21.2159,21.244,290203.1197
2010-11-04 11:10:00,37.85,37.85,37.77,37.82,145887.10582426214,21.244,21.244,21.1991,21.2272,145887.1058
2010-11-04 11:20:00,37.83,37.85,37.8,37.84,78442.3745931994,21.2328,21.244,21.2159,21.2384,78442.3746
2010-11-04 11:30:00,37.85,37.85,37.8,37.83,113567.50084165638,21.244,21.244,21.2159,21.2328,113567.5008
2010-11-04 11:40:00,37.83,37.83,37.77,37.78,118505.21826955448,21.2328,21.2328,21.1991,21.2047,118505.2183
2010-11-04 11:50:00,37.78,37.82,37.74,37.75,179553.36101447648,21.2047,21.2272,21.1823,21.1879,179553.361
2010-11-04 12:00:00,37.75,37.8,37.74,37.77,113455.27999102233,21.1879,21.2159,21.1823,21.1991,113455.28
2010-11-04 12:10:00,37.77,37.8,37.76,37.8,107395.35405678376,21.1991,21.2159,21.1935,21.2159,107395.3541
2010-11-04 12:20:00,37.79,37.81,37.76,37.77,141173.83009763213,21.2103,21.2215,21.1935,21.1991,141173.8301
2010-11-04 12:30:00,37.77,37.81,37.77,37.8,201660.8685893839,21.1991,21.2215,21.1991,21.2159,201660.8686
2010-11-04 12:40:00,37.8,37.83,37.8,37.81,88317.80944899561,21.2159,21.2328,21.2159,21.2215,88317.8094
2010-11-04 12:50:00,37.82,37.82,37.77,37.79,106497.58725171136,21.2272,21.2272,21.1991,21.2103,106497.5873
2010-11-04 13:00:00,37.79,37.8,37.77,37.8,103804.2868364942,21.2103,21.2159,21.1991,21.2159,103804.2868
2010-11-04 13:10:00,37.79,37.85,37.77,37.84,125238.46930759736,21.2103,21.244,21.1991,21.2384,125238.4693
2010-11-04 13:20:00,37.84,37.85,37.81,37.84,96397.71069464706,21.2384,21.244,21.2215,21.2384,96397.7107
2010-11-04 13:30:00,37.83,37.85,37.77,37.78,166199.07978902478,21.2328,21.244,21.1991,21.2047,166199.0798
2010-11-04 13:40:00,37.77,37.84,37.77,37.82,154303.66962181573,21.1991,21.2384,21.1991,21.2272,154303.6696
2010-11-04 13:50:00,37.82,37.84,37.81,37.83,92806.64347435754,21.2272,21.2384,21.2215,21.2328,92806.6435
2010-11-04 14:00:00,37.83,37.85,37.8,37.82,181124.45292335315,21.2328,21.244,21.2159,21.2272,181124.4529
2010-11-04 14:10:00,37.82,37.91,37.82,37.89,266636.7411064976,21.2272,21.2777,21.2272,21.2664,266636.7411
2010-11-04 14:20:00,37.89,37.92,37.88,37.9,103243.18258332396,21.2664,21.2833,21.2608,21.2721,103243.1826
2010-11-04 14:30:00,37.91,37.96,37.9,37.96,145550.44327236,21.2777,21.3057,21.2721,21.3057,145550.4433
2010-11-04 14:40:00,37.95,37.96,37.92,37.93,135562.78756592973,21.3001,21.3057,21.2833,21.2889,135562.7876
2010-11-04 14:50:00,37.93,37.97,37.92,37.96,178543.37335877004,21.2889,21.3113,21.2833,21.3057,178543.3734
2010-11-04 15:00:00,37.96,38.06,37.96,38.05,278868.81382560875,21.3057,21.3619,21.3057,21.3563,278868.8138
2010-11-04 15:10:00,38.05,38.08,37.99,38.03,352597.9126921782,21.3563,21.3731,21.3226,21.345,352597.9127
2010-11-04 15:20:00,38.03,38.11,38.01,38.1,432162.4957917181,21.345,21.3899,21.3338,21.3843,432162.4958
2010-11-04 15:30:00,38.1,38.15,38.03,38.13,417124.9018067557,21.3843,21.4124,21.345,21.4012,417124.9018
2010-11-04 15:40:00,38.13,38.28,38.1,38.17,679946.1339916956,21.4012,21.4853,21.3843,21.4236,679946.134
2010-11-04 15:50:00,38.17,38.27,38.15,38.22,1183481.090786668,21.4236,21.4797,21.4124,21.4517,1183481.0908
2010-11-05 09:30:00,36.95,37.58,36.91,37.38,545393.3340814724,21.1034,21.4632,21.0805,21.349,545393.3341
2010-11-05 09:40:00,37.37,37.6,37.37,37.5,402985.0746268656,21.3433,21.4746,21.3433,21.4175,402985.0746
2010-11-05 09:50:00,37.49,37.63,37.26,37.63,322859.3872741555,21.4118,21.4918,21.2804,21.4918,322859.3873
2010-11-05 10:00:00,37.63,37.71,37.47,37.48,370216.5862417237,21.4918,21.5374,21.4004,21.4061,370216.5862
2010-11-05 10:10:00,37.48,37.78,37.43,37.68,375490.966221524,21.4061,21.5774,21.3775,21.5203,375490.9662
2010-11-05 10:20:00,37.68,37.71,37.57,37.71,301200.7631017843,21.5203,21.5374,21.4575,21.5374,301200.7631
2010-11-05 10:30:00,37.71,37.85,37.68,37.68,283357.6478509707,21.5374,21.6174,21.5203,21.5203,283357.6479
2010-11-05 10:40:00,37.68,37.75,37.6,37.63,192122.09628548985,21.5203,21.5603,21.4746,21.4918,192122.0963
2010-11-05 10:50:00,37.62,37.67,37.6,37.61,227135.0016833128,21.486,21.5146,21.4746,21.4803,227135.0017
2010-11-05 11:00:00,37.61,37.64,37.58,37.64,224441.7012680956,21.4803,21.4975,21.4632,21.4975,224441.7013
2010-11-05 11:10:00,37.65,37.65,37.5,37.51,202109.7519919201,21.5032,21.5032,21.4175,21.4232,202109.752
2010-11-05 11:20:00,37.52,37.52,37.43,37.43,306138.4805296824,21.4289,21.4289,21.3775,21.3775,306138.4805
2010-11-05 11:30:00,37.43,37.52,37.42,37.48,172707.88912579956,21.3775,21.4289,21.3718,21.4061,172707.8891
2010-11-05 11:40:00,37.47,37.48,37.33,37.36,165750.1963864886,21.4004,21.4061,21.3204,21.3376,165750.1964
2010-11-05 11:50:00,37.36,37.43,37.26,37.26,165076.87128268433,21.3376,21.3775,21.2804,21.2804,165076.8713
2010-11-05 12:00:00,37.26,37.27,37.19,37.19,214790.7081135675,21.2804,21.2861,21.2405,21.2405,214790.7081
2010-11-05 12:10:00,37.2,37.28,37.18,37.19,216922.9042756144,21.2462,21.2919,21.2347,21.2405,216922.9043
2010-11-05 12:20:00,37.19,37.2,37.15,37.17,227247.2225339468,21.2405,21.2462,21.2176,21.229,227247.2225
2010-11-05 12:30:00,37.17,37.3,37.13,37.27,139714.9590393895,21.229,21.3033,21.2062,21.2861,139714.959
2010-11-05 12:40:00,37.27,37.27,37.22,37.27,154976.99472562002,21.2861,21.2861,21.2576,21.2861,154976.9947
2010-11-05 12:50:00,37.27,37.32,37.23,37.23,97968.80260352373,21.2861,21.3147,21.2633,21.2633,97968.8026
2010-11-05 13:00:00,37.23,37.32,37.19,37.32,137470.54202670854,21.2633,21.3147,21.2405,21.3147,137470.542
2010-11-05 13:10:00,37.32,37.33,37.2,37.33,164627.9878801481,21.3147,21.3204,21.2462,21.3204,164627.9879
2010-11-05 13:20:00,37.33,37.38,37.31,37.38,141398.27179890024,21.3204,21.349,21.309,21.349,141398.2718
2010-11-05 13:30:00,37.38,37.48,37.37,37.47,357198.9675681741,21.349,21.4061,21.3433,21.4004,357198.9676
2010-11-05 13:40:00,37.48,37.52,37.47,37.51,218045.11278195487,21.4061,21.4289,21.4004,21.4232,218045.1128
2010-11-05 13:50:00,37.52,37.54,37.47,37.52,140724.94669509595,21.4289,21.4404,21.4004,21.4289,140724.9467
2010-11-05 14:00:00,37.52,37.59,37.52,37.56,341600.2693300415,21.4289,21.4689,21.4289,21.4518,341600.2693
2010-11-05 14:10:00,37.57,37.57,37.44,37.52,299854.11289417575,21.4575,21.4575,21.3832,21.4289,299854.1129
2010-11-05 14:20:00,37.52,37.61,37.51,37.59,243519.24587588373,21.4289,21.4803,21.4232,21.4689,243519.2459
2010-11-05 14:30:00,37.6,37.66,37.59,37.63,195937.60520704745,21.4746,21.5089,21.4689,21.4918,195937.6052
2010-11-05 14:40:00,37.62,37.63,37.51,37.55,199192.0098754349,21.486,21.4918,21.4232,21.4461,199192.0099
2010-11-05 14:50:00,37.55,37.57,37.52,37.52,200426.43923240932,21.4461,21.4575,21.4289,21.4289,200426.4392
2010-11-05 15:00:00,37.52,37.58,37.52,37.56,214678.48726293343,21.4289,21.4632,21.4289,21.4518,214678.4873
2010-11-05 15:10:00,37.56,37.57,37.5,37.5,170463.4721131186,21.4518,21.4575,21.4175,21.4175,170463.4721
2010-11-05 15:20:00,37.51,37.51,37.41,37.48,256873.5271013354,21.4232,21.4232,21.3661,21.4061,256873.5271
2010-11-05 15:30:00,37.48,37.5,37.4,37.4,312759.5107170912,21.4061,21.4175,21.3604,21.3604,312759.5107
2010-11-05 15:40:00,37.4,37.56,37.38,37.52,544720.008977668,21.3604,21.4518,21.349,21.4289,544720.009
2010-11-05 15:50:00,37.52,37.57,37.48,37.52,743687.5771518347,21.4289,21.4575,21.4061,21.4289,743687.5772
2010-11-08 09:30:00,37.27,37.51,37.26,37.4,217484.00852878465,21.2861,21.4232,21.2804,21.3604,217484.0085
2010-11-08 09:40:00,37.39,37.39,37.21,37.21,170239.03041185052,21.3547,21.3547,21.2519,21.2519,170239.0304
2010-11-08 09:50:00,37.21,37.27,37.17,37.17,167882.3925485355,21.2519,21.2861,21.229,21.229,167882.3925
2010-11-08 10:00:00,37.17,37.17,37.01,37.05,279766.5806306812,21.229,21.229,21.1377,21.1605,279766.5806
2010-11-08 10:10:00,37.05,37.23,37.05,37.17,87644.48434519133,21.1605,21.2633,21.1605,21.229,87644.4843
2010-11-08 10:20:00,37.18,37.21,37.06,37.07,144989.33901918976,21.2347,21.2519,21.1662,21.1719,144989.339
2010-11-08 10:30:00,37.07,37.18,37.07,37.13,99091.0111098642,21.1719,21.2347,21.1719,21.2062,99091.0111
2010-11-08 10:40:00,37.13,37.2,37.09,37.19,132083.94119627427,21.2062,21.2462,21.1833,21.2405,132083.9412
2010-11-08 10:50:00,37.19,37.2,36.94,36.94,157670.29514083714,21.2405,21.2462,21.0977,21.0977,157670.2951
2010-11-08 11:00:00,36.95,36.97,36.83,36.93,162720.23341936932,21.1034,21.1148,21.0349,21.092,162720.2334
2010-11-08 11:10:00,36.93,36.94,36.83,36.9,195264.2801032432,21.092,21.0977,21.0349,21.0748,195264.2801
2010-11-08 11:20:00,36.91,36.97,36.89,36.96,82370.10436539109,21.0805,21.1148,21.0691,21.1091,82370.1044
2010-11-08 11:30:00,36.97,36.99,36.94,36.95,89440.0179553361,21.1148,21.1262,21.0977,21.1034,89440.018
2010-11-08 11:40:00,36.94,36.96,36.87,36.87,95499.94388957469,21.0977,21.1091,21.0577,21.0577,95499.9439
2010-11-08 11:50:00,36.87,37.11,36.86,37.04,100774.32386937492,21.0577,21.1948,21.052,21.1548,100774.3239
2010-11-08 12:00:00,37.05,37.09,37.01,37.04,59925.934238581525,21.1605,21.1833,21.1377,21.1548,59925.9342
2010-11-08 12:10:00,37.03,37.05,36.99,37.04,44888.34025361912,21.1491,21.1605,21.1262,21.1548,44888.3403
2010-11-08 12:20:00,37.04,37.07,36.98,36.99,102345.4157782516,21.1548,21.1719,21.1205,21.1262,102345.4158
2010-11-08 12:30:00,36.99,37.0,36.92,36.94,117270.78891257996,21.1262,21.1319,21.0863,21.0977,117270.7889
2010-11-08 12:40:00,36.94,37.02,36.93,36.99,109751.99192009876,21.0977,21.1434,21.092,21.1262,109751.9919
2010-11-08 12:50:00,36.99,37.03,36.98,37.02,47918.30322073841,21.1262,21.1491,21.1205,21.1434,47918.3032
2010-11-08 13:00:00,37.02,37.09,37.01,37.01,52294.91639546627,21.1434,21.1833,21.1377,21.1377,52294.9164
2010-11-08 13:10:00,37.01,37.08,37.0,37.07,171136.7972169229,21.1377,21.1776,21.1319,21.1719,171136.7972
2010-11-08 13:20:00,37.06,37.11,37.04,37.09,60711.48019301986,21.1662,21.1948,21.1548,21.1833,60711.4802
2010-11-08 13:30:00,37.09,37.12,37.07,37.07,102682.07833015372,21.1833,21.2005,21.1719,21.1719,102682.0783
2010-11-08 13:40:00,37.07,37.11,37.04,37.11,128717.31567725285,21.1719,21.1948,21.1548,21.1948,128717.3157
2010-11-08 13:50:00,37.1,37.11,37.05,37.07,65312.53506901582,21.1891,21.1948,21.1605,21.1719,65312.5351
2010-11-08 14:00:00,37.06,37.1,37.05,37.1,125687.35271013352,21.1662,21.1891,21.1605,21.1891,125687.3527
2010-11-08 14:10:00,37.1,37.19,37.06,37.19,139827.17989002354,21.1891,21.2405,21.1662,21.2405,139827.1799
2010-11-08 14:20:00,37.19,37.19,37.11,37.12,73953.5405678375,21.2405,21.2405,21.1948,21.2005,73953.5406
2010-11-08 14:30:00,37.11,37.12,37.06,37.09,247895.8590506116,21.1948,21.2005,21.1662,21.1833,247895.8591
2010-11-08 14:40:00,37.09,37.14,37.08,37.08,124677.36505442712,21.1833,21.2119,21.1776,21.1776,124677.3651
2010-11-08 14:50:00,37.08,37.09,36.99,37.0,84277.8588261699,21.1776,21.1833,21.1262,21.1319,84277.8588
2010-11-08 15:00:00,37.0,37.1,36.99,37.02,90337.78476040848,21.1319,21.1891,21.1262,21.1434,90337.7848
2010-11-08 15:10:00,37.02,37.11,36.99,37.11,106722.02895297944,21.1434,21.1948,21.1262,21.1948,106722.029
2010-11-08 15:20:00,37.1,37.14,37.08,37.12,87307.82179328919,21.1891,21.2119,21.1776,21.2005,87307.8218
2010-11-08 15:30:00,37.13,37.19,37.09,37.11,182695.54483222985,21.2062,21.2405,21.1833,21.1948,182695.5448
2010-11-08 15:40:00,37.11,37.17,37.04,37.05,306250.70138031646,21.1948,21.229,21.1548,21.1605,306250.7014
2010-11-08 15:50:00,37.05,37.07,37.0,37.03,514308.15845584107,21.1605,21.1719,21.1319,21.1491,514308.1585
2010-11-09 09:30:00,36.97,37.1,36.69,36.79,169902.36785994837,21.1148,21.1891,20.9549,21.012,169902.3679
2010-11-09 09:40:00,36.78,36.97,36.78,36.95,121422.96038603972,21.0063,21.1148,21.0063,21.1034,121422.9604
2010-11-09 09:50:00,36.95,37.15,36.88,37.12,169677.92615868026,21.1034,21.2176,21.0634,21.2005,169677.9262
2010-11-09 10:00:00,37.12,37.19,37.07,37.12,165750.1963864886,21.2005,21.2405,21.1719,21.2005,165750.1964
2010-11-09 10:10:00,37.12,37.22,37.05,37.05,117719.67231511614,21.2005,21.2576,21.1605,21.1605,117719.6723
2010-11-09 10:20:00,37.04,37.11,37.0,37.07,74626.86567164179,21.1548,21.1948,21.1319,21.1719,74626.8657
2010-11-09 10:30:00,37.07,37.07,36.83,36.85,135675.0084165638,21.1719,21.1719,21.0349,21.0463,135675.0084
2010-11-09 10:40:00,36.86,36.89,36.77,36.86,113791.94254292447,21.052,21.0691,21.0006,21.052,113791.9425
2010-11-09 10:50:00,36.86,36.9,36.8,36.9,84165.63797553585,21.052,21.0748,21.0177,21.0748,84165.638
2010-11-09 11:00:00,36.89,36.89,36.81,36.83,129951.74503422737,21.0691,21.0691,21.0234,21.0349,129951.745
2010-11-09 11:10:00,36.82,36.94,36.8,36.93,105824.26214790708,21.0291,21.0977,21.0177,21.092,105824.2621
2010-11-09 11:20:00,36.92,36.95,36.84,36.94,161261.3623611267,21.0863,21.1034,21.0406,21.0977,161261.3624
2010-11-09 11:30:00,36.95,36.95,36.86,36.95,73953.5405678375,21.1034,21.1034,21.052,21.1034,73953.5406
2010-11-09 11:40:00,36.95,36.95,36.83,36.83,48928.29087644485,21.1034,21.1034,21.0349,21.0349,48928.2909
2010-11-09 11:50:00,36.83,36.84,36.74,36.75,129390.64078105713,21.0349,21.0406,20.9834,20.9892,129390.6408
2010-11-09 12:00:00,36.75,36.78,36.74,36.74,76646.84098305464,20.9892,21.0063,20.9834,20.9834,76646.841
2010-11-09 12:10:00,36.74,36.78,36.7,36.77,105375.37874537088,20.9834,21.0063,20.9606,21.0006,105375.3787
2010-11-09 12:20:00,36.77,36.83,36.75,36.81,120300.75187969924,21.0006,21.0349,20.9892,21.0234,120300.7519
2010-11-09 12:30:00,36.82,36.86,36.72,36.72,72719.11121086297,21.0291,21.052,20.972,20.972,72719.1112
2010-11-09 12:40:00,36.72,36.73,36.68,36.68,84390.07967680394,20.972,20.9777,20.9492,20.9492,84390.0797
2010-11-09 12:50:00,36.68,36.7,36.62,36.68,118168.55571765231,20.9492,20.9606,20.9149,20.9492,118168.5557
2010-11-09 13:00:00,36.68,36.77,36.66,36.77,100100.99876557064,20.9492,21.0006,20.9378,21.0006,100100.9988
2010-11-09 13:10:00,36.77,36.77,36.67,36.68,114240.82594546066,21.0006,21.0006,20.9435,20.9492,114240.8259
2010-11-09 13:20:00,36.69,36.69,36.58,36.62,129390.64078105713,20.9549,20.9549,20.8921,20.9149,129390.6408
2010-11-09 13:30:00,36.62,36.62,36.51,36.52,137021.65862417236,20.9149,20.9149,20.8521,20.8578,137021.6586
2010-11-09 13:40:00,36.52,36.54,36.41,36.51,155201.4364268881,20.8578,20.8692,20.795,20.8521,155201.4364
2010-11-09 13:50:00,36.5,36.51,36.43,36.45,140949.38839636403,20.8464,20.8521,20.8064,20.8178,140949.3884
2010-11-09 14:00:00,36.45,36.5,36.43,36.46,107058.6915048816,20.8178,20.8464,20.8064,20.8235,107058.6915
2010-11-09 14:10:00,36.47,36.47,36.39,36.4,262035.68623050163,20.8292,20.8292,20.7836,20.7893,262035.6862
2010-11-09 14:20:00,36.39,36.4,36.34,36.36,222533.9468073168,20.7836,20.7893,20.755,20.7664,222533.9468
2010-11-09 14:30:00,36.37,36.45,36.37,36.45,90674.44731231064,20.7721,20.8178,20.7721,20.8178,90674.4473
2010-11-09 14:40:00,36.45,36.46,36.42,36.42,100549.88216810682,20.8178,20.8235,20.8007,20.8007,100549.8822
2010-11-09 14:50:00,36.42,36.43,36.34,36.39,135450.5667152957,20.8007,20.8064,20.755,20.7836,135450.5667
2010-11-09 15:00:00,36.39,36.39,36.28,36.3,181461.1154752553,20.7836,20.7836,20.7207,20.7321,181461.1155
2010-11-09 15:10:00,36.31,36.39,36.26,36.38,173942.31848277408,20.7379,20.7836,20.7093,20.7778,173942.3185
2010-11-09 15:20:00,36.37,36.38,36.24,36.3,279991.02233194927,20.7721,20.7778,20.6979,20.7321,279991.0223
2010-11-09 15:30:00,36.3,36.4,36.22,36.23,277858.82616990234,20.7321,20.7893,20.6865,20.6922,277858.8262
2010-11-09 15:40:00,36.23,36.24,35.99,36.02,804960.1615980249,20.6922,20.6979,20.5551,20.5722,804960.1616
2010-11-09 15:50:00,36.02,36.17,36.0,36.15,2115924.1387049714,20.5722,20.6579,20.5608,20.6465,2115924.1387
2010-11-10 09:30:00,36.35,36.54,36.18,36.53,280664.3474357536,20.7607,20.8692,20.6636,20.8635,280664.3474
2010-11-10 09:40:00,36.52,36.62,36.32,36.32,244641.4543822242,20.8578,20.9149,20.7436,20.7436,244641.4544
2010-11-10 09:50:00,36.32,36.5,36.12,36.15,265177.87004825496,20.7436,20.8464,20.6293,20.6465,265177.87
2010-11-10 10:00:00,36.15,36.45,36.0,36.11,385141.959376052,20.6465,20.8178,20.5608,20.6236,385141.9594
2010-11-10 10:10:00,36.1,36.27,35.93,35.96,461564.3586578386,20.6179,20.715,20.5208,20.538,461564.3587
2010-11-10 10:20:00,35.96,35.96,35.71,35.72,312198.4064639209,20.538,20.538,20.3952,20.4009,312198.4065
2010-11-10 10:30:00,35.72,35.99,35.72,35.98,233419.36931881943,20.4009,20.5551,20.4009,20.5494,233419.3693
2010-11-10 10:40:00,35.98,36.04,35.95,35.98,183705.53248793623,20.5494,20.5837,20.5323,20.5494,183705.5325
2010-11-10 10:50:00,35.98,36.02,35.95,36.01,184042.1950398384,20.5494,20.5722,20.5323,20.5665,184042.195
2010-11-10 11:00:00,36.01,36.08,35.96,36.0,165750.1963864886,20.5665,20.6065,20.538,20.5608,165750.1964
2010-11-10 11:10:00,35.99,36.01,35.82,35.93,248120.3007518797,20.5551,20.5665,20.458,20.5208,248120.3008
2010-11-10 11:20:00,35.93,36.13,35.92,36.12,149702.61474581977,20.5208,20.6351,20.5151,20.6293,149702.6147
2010-11-10 11:30:00,36.12,36.14,36.04,36.1,172932.33082706766,20.6293,20.6408,20.5837,20.6179,172932.3308
2010-11-10 11:40:00,36.1,36.19,36.1,36.17,98305.46515542587,20.6179,20.6693,20.6179,20.6579,98305.4652
2010-11-10 11:50:00,36.17,36.33,36.16,36.25,120188.5310290652,20.6579,20.7493,20.6522,20.7036,120188.531
2010-11-10 12:00:00,36.25,36.25,36.11,36.13,125238.46930759736,20.7036,20.7036,20.6236,20.6351,125238.4693
2010-11-10 12:10:00,36.13,36.25,36.13,36.21,68230.27718550107,20.6351,20.7036,20.6351,20.6807,68230.2772
2010-11-10 12:20:00,36.21,36.22,36.13,36.14,87981.14689709348,20.6807,20.6865,20.6351,20.6408,87981.1469
2010-11-10 12:30:00,36.14,36.15,36.1,36.13,73616.87801593536,20.6408,20.6465,20.6179,20.6351,73616.878
2010-11-10 12:40:00,36.13,36.13,36.04,36.13,163842.44192570978,20.6351,20.6351,20.5837,20.6351,163842.4419
2010-11-10 12:50:00,36.13,36.2,36.09,36.15,110649.75872517114,20.6351,20.675,20.6122,20.6465,110649.7587
2010-11-10 13:00:00,36.14,36.19,36.04,36.17,204354.16900460105,20.6408,20.6693,20.5837,20.6579,204354.169
2010-11-10 13:10:00,36.17,36.34,36.15,36.34,114465.26764672875,20.6579,20.755,20.6465,20.755,114465.2676
2010-11-10 13:20:00,36.34,36.4,36.3,36.32,95387.72303894065,20.755,20.7893,20.7321,20.7436,95387.723
2010-11-10 13:30:00,36.33,36.39,36.3,36.33,76085.7367298844,20.7493,20.7836,20.7321,20.7493,76085.7367
2010-11-10 13:40:00,36.32,36.32,36.18,36.26,129053.97822915496,20.7436,20.7436,20.6636,20.7093,129053.9782
2010-11-10 13:50:00,36.27,36.33,36.2,36.29,62058.13040062843,20.715,20.7493,20.675,20.7264,62058.1304
2010-11-10 14:00:00,36.3,36.5,36.28,36.48,211087.4200426439,20.7321,20.8464,20.7207,20.835,211087.42
2010-11-10 14:10:00,36.48,36.51,36.41,36.45,105150.9370441028,20.835,20.8521,20.795,20.8178,105150.937
2010-11-10 14:20:00,36.45,36.48,36.36,36.45,113567.50084165638,20.8178,20.835,20.7664,20.8178,113567.5008
2010-11-10 14:30:00,36.45,36.45,36.34,36.4,89327.79710470205,20.8178,20.8178,20.755,20.7893,89327.7971
2010-11-10 14:40:00,36.4,36.45,36.32,36.39,147458.1977331388,20.7893,20.8178,20.7436,20.7836,147458.1977
2010-11-10 14:50:00,36.38,36.47,36.37,36.43,131635.05779373806,20.7778,20.8292,20.7721,20.8064,131635.0578
2010-11-10 15:00:00,36.44,36.45,36.34,36.4,174391.2018853103,20.8121,20.8178,20.755,20.7893,174391.2019
2010-11-10 15:10:00,36.4,36.45,36.36,36.43,191560.9920323196,20.7893,20.8178,20.7664,20.8064,191560.992
2010-11-10 15:20:00,36.43,36.51,36.42,36.49,201885.310290652,20.8064,20.8521,20.8007,20.8407,201885.3103
2010-11-10 15:30:00,36.49,36.52,36.37,36.4,241835.933116373,20.8407,20.8578,20.7721,20.7893,241835.9331
2010-11-10 15:40:00,36.4,36.43,36.36,36.41,220962.85489844013,20.7893,20.8064,20.7664,20.795,220962.8549
2010-11-10 15:50:00,36.41,36.53,36.39,36.5,681629.4467512063,20.795,20.8635,20.7836,20.8464,681629.4468
2010-11-11 09:30:00,35.76,35.99,35.58,35.73,455279.99102233193,20.4237,20.5551,20.3209,20.4066,455279.991
2010-11-11 09:40:00,35.73,35.74,35.47,35.59,224553.92211872965,20.4066,20.4123,20.2581,20.3266,224553.9221
2010-11-11 09:50:00,35.59,35.72,35.58,35.64,211648.52429581416,20.3266,20.4009,20.3209,20.3552,211648.5243
2010-11-11 10:00:00,35.64,35.68,35.61,35.64,263157.8947368421,20.3552,20.378,20.3381,20.3552,263157.8947
2010-11-11 10:10:00,35.64,35.74,35.6,35.73,337896.98125911795,20.3552,20.4123,20.3324,20.4066,337896.9813
2010-11-11 10:20:00,35.73,35.76,35.6,35.61,624733.4754797441,20.4066,20.4237,20.3324,20.3381,624733.4755
2010-11-11 10:30:00,35.61,35.61,35.45,35.56,171249.01806755696,20.3381,20.3381,20.2467,20.3095,171249.0181
2010-11-11 10:40:00,35.56,35.58,35.45,35.5,160139.1538547862,20.3095,20.3209,20.2467,20.2752,160139.1539
2010-11-11 10:50:00,35.5,35.55,35.42,35.49,195152.05925260912,20.2752,20.3038,20.2296,20.2695,195152.0593
2010-11-11 11:00:00,35.49,35.52,35.36,35.43,282235.4393446302,20.2695,20.2867,20.1953,20.2353,282235.4393
2010-11-11 11:10:00,35.42,35.57,35.39,35.55,322634.94557288743,20.2296,20.3152,20.2124,20.3038,322634.9456
2010-11-11 11:20:00,35.55,35.6,35.49,35.55,202558.63539445627,20.3038,20.3324,20.2695,20.3038,202558.6354
2010-11-11 11:30:00,35.54,35.61,35.53,35.56,87756.70519582537,20.2981,20.3381,20.2924,20.3095,87756.7052
2010-11-11 11:40:00,35.57,35.61,35.55,35.56,145550.44327236,20.3152,20.3381,20.3038,20.3095,145550.4433
2010-11-11 11:50:00,35.56,35.61,35.47,35.47,157221.41173830096,20.3095,20.3381,20.2581,20.2581,157221.4117
2010-11-11 12:00:00,35.47,35.61,35.46,35.6,268993.3789698126,20.2581,20.3381,20.2524,20.3324,268993.379
2010-11-11 12:10:00,35.59,35.66,35.58,35.61,221523.95915161035,20.3266,20.3666,20.3209,20.3381,221523.9592
2010-11-11 12:20:00,35.61,35.63,35.56,35.59,62058.13040062843,20.3381,20.3495,20.3095,20.3266,62058.1304
2010-11-11 12:30:00,35.6,35.64,35.56,35.61,131073.95354056783,20.3324,20.3552,20.3095,20.3381,131073.9535
2010-11-11 12:40:00,35.62,35.64,35.6,35.62,70586.91504881607,20.3438,20.3552,20.3324,20.3438,70586.915
2010-11-11 12:50:00,35.61,35.65,35.58,35.65,96846.59409718325,20.3381,20.3609,20.3209,20.3609,96846.5941
2010-11-11 13:00:00,35.64,35.67,35.61,35.62,86073.39243631467,20.3552,20.3723,20.3381,20.3438,86073.3924
2010-11-11 13:10:00,35.62,35.68,35.62,35.66,76759.0618336887,20.3438,20.378,20.3438,20.3666,76759.0618
2010-11-11 13:20:00,35.65,35.79,35.65,35.74,134328.3582089552,20.3609,20.4409,20.3609,20.4123,134328.3582
2010-11-11 13:30:00,35.74,35.84,35.74,35.84,78891.2579957356,20.4123,20.4694,20.4123,20.4694,78891.258
2010-11-11 13:40:00,35.84,35.88,35.8,35.82,72943.55291213107,20.4694,20.4923,20.4466,20.458,72943.5529
2010-11-11 13:50:00,35.82,35.83,35.79,35.81,77769.04948939513,20.458,20.4637,20.4409,20.4523,77769.0495
2010-11-11 14:00:00,35.81,35.88,35.81,35.87,86185.6132869487,20.4523,20.4923,20.4523,20.4866,86185.6133
2010-11-11 14:10:00,35.87,35.96,35.86,35.93,123106.27314555044,20.4866,20.538,20.4809,20.5208,123106.2731
2010-11-11 14:20:00,35.94,35.97,35.92,35.97,112669.734036584,20.5265,20.5437,20.5151,20.5437,112669.734
2010-11-11 14:30:00,35.97,36.03,35.87,35.88,218830.6587363932,20.5437,20.5779,20.4866,20.4923,218830.6587
2010-11-11 14:40:00,35.88,35.92,35.85,35.88,197620.91796655816,20.4923,20.5151,20.4751,20.4923,197620.918
2010-11-11 14:50:00,35.88,35.9,35.85,35.9,113230.83828975425,20.4923,20.5037,20.4751,20.5037,113230.8383
2010-11-11 15:00:00,35.9,35.91,35.86,35.89,170239.03041185052,20.5037,20.5094,20.4809,20.498,170239.0304
2010-11-11 15:10:00,35.89,35.91,35.84,35.85,251486.9262709011,20.498,20.5094,20.4694,20.4751,251486.9263
2010-11-11 15:20:00,35.85,35.87,35.73,35.87,293233.0827067669,20.4751,20.4866,20.4066,20.4866,293233.0827
2010-11-11 15:30:00,35.86,35.87,35.71,35.74,453484.4574121872,20.4809,20.4866,20.3952,20.4123,453484.4574
2010-11-11 15:40:00,35.74,35.81,35.67,35.76,316462.7987880148,20.4123,20.4523,20.3723,20.4237,316462.7988
2010-11-11 15:50:00,35.77,35.79,35.72,35.78,652003.1421838177,20.4294,20.4409,20.4009,20.4352,652003.1422
2010-11-12 09:30:00,35.34,35.61,35.31,35.58,369992.1445404556,20.1839,20.3381,20.1667,20.3209,369992.1445
2010-11-12 09:40:00,35.57,35.84,35.53,35.74,422511.50263719,20.3152,20.4694,20.2924,20.4123,422511.5026
2010-11-12 09:50:00,35.75,35.95,35.75,35.83,334867.01829199865,20.418,20.5323,20.418,20.4637,334867.0183
2010-11-12 10:00:00,35.84,35.95,35.73,35.76,255639.0977443609,20.4694,20.5323,20.4066,20.4237,255639.0977
2010-11-12 10:10:00,35.76,35.87,35.66,35.83,258220.177308944,20.4237,20.4866,20.3666,20.4637,258220.1773
2010-11-12 10:20:00,35.82,35.88,35.73,35.77,216810.68342498035,20.458,20.4923,20.4066,20.4294,216810.6834
2010-11-12 10:30:00,35.77,35.82,35.64,35.71,242397.03736954325,20.4294,20.458,20.3552,20.3952,242397.0374
2010-11-12 10:40:00,35.71,35.79,35.64,35.69,133767.25395578498,20.3952,20.4409,20.3552,20.3838,133767.254
2010-11-12 10:50:00,35.68,35.71,35.63,35.65,212434.0702502525,20.378,20.3952,20.3495,20.3609,212434.0703
2010-11-12 11:00:00,35.65,35.66,35.5,35.56,137807.2045786107,20.3609,20.3666,20.2752,20.3095,137807.2046
2010-11-12 11:10:00,35.57,35.64,35.53,35.56,88205.58859836157,20.3152,20.3552,20.2924,20.3095,88205.5886
2010-11-12 11:20:00,35.56,35.69,35.49,35.68,139153.85478621928,20.3095,20.3838,20.2695,20.378,139153.8548
2010-11-12 11:30:00,35.67,35.67,35.53,35.55,48367.1866232746,20.3723,20.3723,20.2924,20.3038,48367.1866
2010-11-12 11:40:00,35.56,35.68,35.56,35.6,164515.76702951407,20.3095,20.378,20.3095,20.3324,164515.767
2010-11-12 11:50:00,35.6,35.6,35.49,35.54,115138.59275053303,20.3324,20.3324,20.2695,20.2981,115138.5928
2010-11-12 12:00:00,35.55,35.56,35.46,35.48,112894.17573785209,20.3038,20.3095,20.2524,20.2638,112894.1757
2010-11-12 12:10:00,35.49,35.49,35.42,35.45,116709.68465940972,20.2695,20.2695,20.2296,20.2467,116709.6847
2010-11-12 12:20:00,35.45,35.46,35.4,35.4,143867.13051284928,20.2467,20.2524,20.2181,20.2181,143867.1305
2010-11-12 12:30:00,35.41,35.46,35.32,35.45,184491.0784423746,20.2238,20.2524,20.1724,20.2467,184491.0784
2010-11-12 12:40:00,35.46,35.5,35.42,35.43,108854.22511502636,20.2524,20.2752,20.2296,20.2353,108854.2251
2010-11-12 12:50:00,35.43,35.44,35.32,35.35,135787.22926719784,20.2353,20.241,20.1724,20.1896,135787.2293
2010-11-12 13:00:00,35.35,35.36,35.27,35.29,106048.70384917516,20.1896,20.1953,20.1439,20.1553,106048.7038
2010-11-12 13:10:00,35.3,35.35,35.25,35.26,107619.79575805184,20.161,20.1896,20.1325,20.1382,107619.7958
2010-11-12 13:20:00,35.26,35.38,35.24,35.36,100774.32386937492,20.1382,20.2067,20.1267,20.1953,100774.3239
2010-11-12 13:30:00,35.36,35.46,35.32,35.42,127482.8863202783,20.1953,20.2524,20.1724,20.2296,127482.8863
2010-11-12 13:40:00,35.43,35.45,35.4,35.41,102345.4157782516,20.2353,20.2467,20.2181,20.2238,102345.4158
2010-11-12 13:50:00,35.42,35.42,35.25,35.26,74963.52822354394,20.2296,20.2296,20.1325,20.1382,74963.5282
2010-11-12 14:00:00,35.27,35.28,35.21,35.28,129053.97822915496,20.1439,20.1496,20.1096,20.1496,129053.9782
2010-11-12 14:10:00,35.29,35.32,35.23,35.31,77993.49119066322,20.1553,20.1724,20.121,20.1667,77993.4912
2010-11-12 14:20:00,35.31,35.33,35.23,35.26,79227.92054763775,20.1667,20.1782,20.121,20.1382,79227.9205
2010-11-12 14:30:00,35.25,35.28,35.21,35.25,95163.28133767254,20.1325,20.1496,20.1096,20.1325,95163.2813
2010-11-12 14:40:00,35.25,35.34,35.19,35.33,143081.58455841095,20.1325,20.1839,20.0982,20.1782,143081.5846
2010-11-12 14:50:00,35.34,35.41,35.34,35.38,218269.55448322292,20.1839,20.2238,20.1839,20.2067,218269.5545
2010-11-12 15:00:00,35.38,35.51,35.35,35.47,192907.64223992816,20.2067,20.281,20.1896,20.2581,192907.6422
2010-11-12 15:10:00,35.48,35.54,35.42,35.44,216810.68342498035,20.2638,20.2981,20.2296,20.241,216810.6834
2010-11-12 15:20:00,35.44,35.47,35.32,35.39,236449.3322859388,20.241,20.2581,20.1724,20.2124,236449.3323
2010-11-12 15:30:00,35.4,35.47,35.31,35.33,452362.2489058467,20.2181,20.2581,20.1667,20.1782,452362.2489
2010-11-12 15:40:00,35.33,35.42,35.28,35.41,523285.8265065649,20.1782,20.2296,20.1496,20.2238,523285.8265
2010-11-12 15:50:00,35.42,35.42,35.3,35.33,808551.2288183144,20.2296,20.2296,20.161,20.1782,808551.2288
2010-11-15 09:30:00,35.47,35.53,35.31,35.37,377398.7206823027,20.2581,20.2924,20.1667,20.201,377398.7207
2010-11-15 09:40:00,35.38,35.43,35.29,35.43,203793.0647514308,20.2067,20.2353,20.1553,20.2353,203793.0648
2010-11-15 09:50:00,35.41,35.47,35.37,35.42,132196.1620469083,20.2238,20.2581,20.201,20.2296,132196.162
2010-11-15 10:00:00,35.41,35.43,35.29,35.31,146111.54752553024,20.2238,20.2353,20.1553,20.1667,146111.5475
2010-11-15 10:10:00,35.31,35.4,35.29,35.39,114016.38424419257,20.1667,20.2181,20.1553,20.2124,114016.3842
2010-11-15 10:20:00,35.39,35.56,35.39,35.56,147570.41858377284,20.2124,20.3095,20.2124,20.3095,147570.4186
2010-11-15 10:30:00,35.56,35.68,35.55,35.67,150712.6024015262,20.3095,20.378,20.3038,20.3723,150712.6024
2010-11-15 10:40:00,35.68,35.75,35.62,35.7,136909.43777353832,20.378,20.418,20.3438,20.3895,136909.4378
2010-11-15 10:50:00,35.71,35.77,35.71,35.75,165413.53383458644,20.3952,20.4294,20.3952,20.418,165413.5338
2010-11-15 11:00:00,35.75,35.83,35.7,35.8,196498.7094602177,20.418,20.4637,20.3895,20.4466,196498.7095
2010-11-15 11:10:00,35.8,35.86,35.76,35.82,119290.7642239928,20.4466,20.4809,20.4237,20.458,119290.7642
2010-11-15 11:20:00,35.83,35.85,35.7,35.85,150263.71899899,20.4637,20.4751,20.3895,20.4751,150263.719
2010-11-15 11:30:00,35.84,35.88,35.8,35.81,164515.76702951407,20.4694,20.4923,20.4466,20.4523,164515.767
2010-11-15 11:40:00,35.8,35.99,35.8,35.97,114689.70934799685,20.4466,20.5551,20.4466,20.5437,114689.7093
2010-11-15 11:50:00,35.96,35.99,35.89,35.89,102682.07833015372,20.538,20.5551,20.498,20.498,102682.0783
2010-11-15 12:00:00,35.89,35.92,35.81,35.83,82257.88351475704,20.498,20.5151,20.4523,20.4637,82257.8835
2010-11-15 12:10:00,35.83,35.84,35.7,35.71,131073.95354056783,20.4637,20.4694,20.3895,20.3952,131073.9535
2010-11-15 12:20:00,35.71,35.73,35.67,35.72,99652.11536303443,20.3952,20.4066,20.3723,20.4009,99652.1154
2010-11-15 12:30:00,35.72,35.85,35.68,35.85,120188.5310290652,20.4009,20.4751,20.378,20.4751,120188.531
2010-11-15 12:40:00,35.85,35.85,35.72,35.73,77432.38693749298,20.4751,20.4751,20.4009,20.4066,77432.3869
2010-11-15 12:50:00,35.73,35.77,35.72,35.75,65200.31421838177,20.4066,20.4294,20.4009,20.418,65200.3142
2010-11-15 13:00:00,35.74,35.75,35.65,35.69,79003.47884636965,20.4123,20.418,20.3609,20.3838,79003.4788
2010-11-15 13:10:00,35.68,35.74,35.68,35.74,68679.16058803725,20.378,20.4123,20.378,20.4123,68679.1606
2010-11-15 13:20:00,35.74,35.77,35.7,35.72,99539.8945124004,20.4123,20.4294,20.3895,20.4009,99539.8945
2010-11-15 13:30:00,35.72,35.81,35.67,35.67,113679.72169229042,20.4009,20.4523,20.3723,20.3723,113679.7217
2010-11-15 13:40:00,35.67,35.68,35.63,35.65,113567.50084165638,20.3723,20.378,20.3495,20.3609,113567.5008
2010-11-15 13:50:00,35.65,35.67,35.6,35.6,105487.59959600492,20.3609,20.3723,20.3324,20.3324,105487.5996
2010-11-15 14:00:00,35.61,35.63,35.57,35.57,127034.00291774212,20.3381,20.3495,20.3152,20.3152,127034.0029
2010-11-15 14:10:00,35.58,35.61,35.51,35.52,94377.7353832342,20.3209,20.3381,20.281,20.2867,94377.7354
2010-11-15 14:20:00,35.52,35.55,35.47,35.51,114240.82594546066,20.2867,20.3038,20.2581,20.281,114240.8259
2010-11-15 14:30:00,35.51,35.55,35.47,35.53,153293.6819661093,20.281,20.3038,20.2581,20.2924,153293.682
2010-11-15 14:40:00,35.54,35.64,35.52,35.61,95163.28133767254,20.2981,20.3552,20.2867,20.3381,95163.2813
2010-11-15 14:50:00,35.62,35.7,35.58,35.58,128380.65312535068,20.3438,20.3895,20.3209,20.3209,128380.6531
2010-11-15 15:00:00,35.57,35.58,35.48,35.54,107619.79575805184,20.3152,20.3209,20.2638,20.2981,107619.7958
2010-11-15 15:10:00,35.54,35.58,35.4,35.46,199753.11412860508,20.2981,20.3209,20.2181,20.2524,199753.1141
2010-11-15 15:20:00,35.47,35.47,35.37,35.45,193580.96734373245,20.2581,20.2581,20.201,20.2467,193580.9673
2010-11-15 15:30:00,35.47,35.47,35.38,35.46,227022.7808326787,20.2581,20.2581,20.2067,20.2524,227022.7808
2010-11-15 15:40:00,35.46,35.5,35.37,35.37,306475.14308158454,20.2524,20.2752,20.201,20.201,306475.1431
2010-11-15 15:50:00,35.38,35.41,35.34,35.39,542700.0336662552,20.2067,20.2238,20.1839,20.2124,542700.0337
2010-11-16 09:30:00,35.19,35.35,35.09,35.14,231287.1731567725,20.0982,20.1896,20.0411,20.0696,231287.1732
2010-11-16 09:40:00,35.14,35.24,35.12,35.14,145662.66412299406,20.0696,20.1267,20.0582,20.0696,145662.6641
2010-11-16 09:50:00,35.14,35.18,34.98,35.03,199416.4515767029,20.0696,20.0925,19.9783,20.0068,199416.4516
2010-11-16 10:00:00,35.02,35.23,34.98,35.16,279205.47637751093,20.0011,20.121,19.9783,20.0811,279205.4764
2010-11-16 10:10:00,35.17,35.23,35.14,35.2,262147.90708113567,20.0868,20.121,20.0696,20.1039,262147.9071
2010-11-16 10:20:00,35.2,35.23,35.12,35.23,119066.32252272472,20.1039,20.121,20.0582,20.121,119066.3225
2010-11-16 10:30:00,35.22,35.24,35.08,35.14,251486.9262709011,20.1153,20.1267,20.0354,20.0696,251486.9263
2010-11-16 10:40:00,35.13,35.18,35.0,35.14,234204.91527325776,20.0639,20.0925,19.9897,20.0696,234204.9153
2010-11-16 10:50:00,35.14,35.2,35.05,35.18,188082.1456626641,20.0696,20.1039,20.0182,20.0925,188082.1457
2010-11-16 11:00:00,35.18,35.19,34.98,35.03,206710.80686791605,20.0925,20.0982,19.9783,20.0068,206710.8069
2010-11-16 11:10:00,35.03,35.11,34.93,35.0,170014.5887105824,20.0068,20.0525,19.9497,19.9897,170014.5887
2010-11-16 11:20:00,35.0,35.01,34.92,34.96,108293.12086185612,19.9897,19.9954,19.944,19.9668,108293.1209
2010-11-16 11:30:00,34.97,35.01,34.9,35.01,130400.62843676354,19.9725,19.9954,19.9326,19.9954,130400.6284
2010-11-16 11:40:00,35.0,35.02,34.8,34.82,200314.2183817753,19.9897,20.0011,19.8754,19.8869,200314.2184
2010-11-16 11:50:00,34.81,34.9,34.75,34.86,122320.7271911121,19.8812,19.9326,19.8469,19.9097,122320.7272
2010-11-16 12:00:00,34.87,34.94,34.82,34.89,124789.58590506116,19.9154,19.9554,19.8869,19.9269,124789.5859
2010-11-16 12:10:00,34.89,34.9,34.76,34.76,125350.6901582314,19.9269,19.9326,19.8526,19.8526,125350.6902
2010-11-16 12:20:00,34.76,34.82,34.69,34.74,132757.26630007854,19.8526,19.8869,19.8126,19.8412,132757.2663
2010-11-16 12:30:00,34.74,34.74,34.62,34.64,189653.2375715408,19.8412,19.8412,19.7726,19.7841,189653.2376
2010-11-16 12:40:00,34.64,34.66,34.56,34.58,159914.7121535181,19.7841,19.7955,19.7384,19.7498,159914.7122
2010-11-16 12:50:00,34.58,34.71,34.57,34.67,157558.0742902031,19.7498,19.824,19.7441,19.8012,157558.0743
2010-11-16 13:00:00,34.67,34.7,34.58,34.68,115363.03445180114,19.8012,19.8183,19.7498,19.8069,115363.0345
2010-11-16 13:10:00,34.69,34.74,34.57,34.65,99988.7779149366,19.8126,19.8412,19.7441,19.7898,99988.7779
2010-11-16 13:20:00,34.64,34.67,34.58,34.65,61048.14274492201,19.7841,19.8012,19.7498,19.7898,61048.1427
2010-11-16 13:30:00,34.65,34.69,34.59,34.66,79115.6996970037,19.7898,19.8126,19.7555,19.7955,79115.6997
2010-11-16 13:40:00,34.67,34.67,34.56,34.57,106497.58725171136,19.8012,19.8012,19.7384,19.7441,106497.5873
2010-11-16 13:50:00,34.57,34.74,34.56,34.74,129615.0824823252,19.7441,19.8412,19.7384,19.8412,129615.0825
2010-11-16 14:00:00,34.74,34.75,34.66,34.66,203119.73964762653,19.8412,19.8469,19.7955,19.7955,203119.7396
2010-11-16 14:10:00,34.66,34.69,34.57,34.6,109527.55021883066,19.7955,19.8126,19.7441,19.7612,109527.5502
2010-11-16 14:20:00,34.59,34.66,34.5,34.53,180675.56952081696,19.7555,19.7955,19.7041,19.7212,180675.5695
2010-11-16 14:30:00,34.53,34.53,34.44,34.44,220289.52979463583,19.7212,19.7212,19.6698,19.6698,220289.5298
2010-11-16 14:40:00,34.44,34.52,34.4,34.5,108742.00426439232,19.6698,19.7155,19.647,19.7041,108742.0043
2010-11-16 14:50:00,34.51,34.57,34.47,34.51,147794.86028504095,19.7098,19.7441,19.687,19.7098,147794.8603
2010-11-16 15:00:00,34.51,34.6,34.5,34.57,125687.35271013352,19.7098,19.7612,19.7041,19.7441,125687.3527
2010-11-16 15:10:00,34.57,34.58,34.44,34.49,171136.7972169229,19.7441,19.7498,19.6698,19.6984,171136.7972
2010-11-16 15:20:00,34.49,34.54,34.45,34.47,231174.95230613847,19.6984,19.727,19.6756,19.687,231174.9523
2010-11-16 15:30:00,34.46,34.59,34.46,34.53,318931.65750196384,19.6813,19.7555,19.6813,19.7212,318931.6575
2010-11-16 15:40:00,34.54,34.66,34.5,34.62,466838.73863763886,19.727,19.7955,19.7041,19.7726,466838.7386
2010-11-16 15:50:00,34.61,34.75,34.51,34.65,1325777.1293906406,19.7669,19.8469,19.7098,19.7898,1325777.1294
2010-11-17 09:30:00,34.6,34.84,34.31,34.52,326001.57109190885,19.7612,19.8983,19.5956,19.7155,326001.5711
2010-11-17 09:40:00,34.51,34.58,34.31,34.55,438222.4217259567,19.7098,19.7498,19.5956,19.7327,438222.4217
2010-11-17 09:50:00,34.56,34.66,34.47,34.66,303108.5175625631,19.7384,19.7955,19.687,19.7955,303108.5176
2010-11-17 10:00:00,34.65,34.79,34.57,34.78,375154.3036696218,19.7898,19.8697,19.7441,19.864,375154.3037
2010-11-17 10:10:00,34.77,34.87,34.76,34.76,216922.9042756144,19.8583,19.9154,19.8526,19.8526,216922.9043
2010-11-17 10:20:00,34.77,34.8,34.66,34.69,170687.9138143867,19.8583,19.8754,19.7955,19.8126,170687.9138
2010-11-17 10:30:00,34.69,34.71,34.37,34.41,214454.0455616653,19.8126,19.824,19.6299,19.6527,214454.0456
2010-11-17 10:40:00,34.41,34.48,34.38,34.4,260464.59432162496,19.6527,19.6927,19.6356,19.647,260464.5943
2010-11-17 10:50:00,34.41,34.54,34.39,34.4,204690.8315565032,19.6527,19.727,19.6413,19.647,204690.8316
2010-11-17 11:00:00,34.41,34.49,34.4,34.45,155313.65727752214,19.6527,19.6984,19.647,19.6756,155313.6573
2010-11-17 11:10:00,34.46,34.5,34.42,34.44,142183.81775333858,19.6813,19.7041,19.6584,19.6698,142183.8178
2010-11-17 11:20:00,34.44,34.44,34.39,34.41,124004.0399506228,19.6698,19.6698,19.6413,19.6527,124004.04
2010-11-17 11:30:00,34.41,34.48,34.39,34.44,114240.82594546066,19.6527,19.6927,19.6413,19.6698,114240.8259
2010-11-17 11:40:00,34.44,34.46,34.36,34.39,181236.6737739872,19.6698,19.6813,19.6242,19.6413,181236.6738
2010-11-17 11:50:00,34.4,34.49,34.38,34.4,88766.69285153181,19.647,19.6984,19.6356,19.647,88766.6929
2010-11-17 12:00:00,34.41,34.45,34.38,34.39,114465.26764672875,19.6527,19.6756,19.6356,19.6413,114465.2676
2010-11-17 12:10:00,34.4,34.43,34.39,34.41,93031.08517562565,19.647,19.6641,19.6413,19.6527,93031.0852
2010-11-17 12:20:00,34.41,34.43,34.39,34.41,96509.93154528111,19.6527,19.6641,19.6413,19.6527,96509.9315
2010-11-17 12:30:00,34.41,34.46,34.38,34.4,108068.67916058804,19.6527,19.6813,19.6356,19.647,108068.6792
2010-11-17 12:40:00,34.41,34.44,34.39,34.44,91684.43496801706,19.6527,19.6698,19.6413,19.6698,91684.435
2010-11-17 12:50:00,34.43,34.44,34.31,34.33,92021.0975199192,19.6641,19.6698,19.5956,19.607,92021.0975
2010-11-17 13:00:00,34.32,34.33,34.27,34.31,189877.6792728089,19.6013,19.607,19.5727,19.5956,189877.6793
2010-11-17 13:10:00,34.32,34.38,34.32,34.36,76646.84098305464,19.6013,19.6356,19.6013,19.6242,76646.841
2010-11-17 13:20:00,34.37,34.39,34.35,34.38,94041.07283133206,19.6299,19.6413,19.6184,19.6356,94041.0728
2010-11-17 13:30:00,34.39,34.5,34.39,34.49,113118.61743912018,19.6413,19.7041,19.6413,19.6984,113118.6174
2010-11-17 13:40:00,34.49,34.49,34.4,34.42,159016.94534844573,19.6984,19.6984,19.647,19.6584,159016.9453
2010-11-17 13:50:00,34.43,34.5,34.42,34.46,142632.70115587476,19.6641,19.7041,19.6584,19.6813,142632.7012
2010-11-17 14:00:00,34.46,34.47,34.38,34.4,91796.6558186511,19.6813,19.687,19.6356,19.647,91796.6558
2010-11-17 14:10:00,34.4,34.41,34.3,34.33,111771.9672315116,19.647,19.6527,19.5899,19.607,111771.9672
2010-11-17 14:20:00,34.33,34.4,34.3,34.38,94489.95623386824,19.607,19.647,19.5899,19.6356,94489.9562
2010-11-17 14:30:00,34.39,34.4,34.36,34.37,91123.33071484682,19.6413,19.647,19.6242,19.6299,91123.3307
2010-11-17 14:40:00,34.37,34.38,34.33,34.33,105038.71619346876,19.6299,19.6356,19.607,19.607,105038.7162
2010-11-17 14:50:00,34.33,34.41,34.31,34.38,141061.6092469981,19.607,19.6527,19.5956,19.6356,141061.6092
2010-11-17 15:00:00,34.37,34.41,34.33,34.34,141847.15520143643,19.6299,19.6527,19.607,19.6127,141847.1552
2010-11-17 15:10:00,34.34,34.41,34.31,34.41,169004.601054876,19.6127,19.6527,19.5956,19.6527,169004.6011
2010-11-17 15:20:00,34.4,34.44,34.32,34.33,301874.0882055886,19.647,19.6698,19.6013,19.607,301874.0882
2010-11-17 15:30:00,34.34,34.46,34.34,34.44,271686.6793850297,19.6127,19.6813,19.6127,19.6698,271686.6794
2010-11-17 15:40:00,34.44,34.55,34.42,34.54,451576.70295140834,19.6698,19.7327,19.6584,19.727,451576.703
2010-11-17 15:50:00,34.54,34.55,34.41,34.43,769161.7102457637,19.727,19.7327,19.6527,19.6641,769161.7102
2010-11-18 09:30:00,35.05,35.15,34.93,35.06,234541.5778251599,20.0182,20.0753,19.9497,20.0239,234541.5778
2010-11-18 09:40:00,35.06,35.1,35.02,35.06,161036.9206598586,20.0239,20.0468,20.0011,20.0239,161036.9207
2010-11-18 09:50:00,35.06,35.09,34.95,34.97,261474.58197733137,20.0239,20.0411,19.9611,19.9725,261474.582
2010-11-18 10:00:00,34.97,35.24,34.97,35.22,504657.165301313,19.9725,20.1267,19.9725,20.1153,504657.1653
2010-11-18 10:10:00,35.21,35.28,35.21,35.24,203007.5187969925,20.1096,20.1496,20.1096,20.1267,203007.5188
2010-11-18 10:20:00,35.23,35.27,35.17,35.27,127146.22376837616,20.121,20.1439,20.0868,20.1439,127146.2238
2010-11-18 10:30:00,35.27,35.27,35.19,35.19,78891.2579957356,20.1439,20.1439,20.0982,20.0982,78891.258
2010-11-18 10:40:00,35.2,35.2,35.04,35.06,147794.86028504095,20.1039,20.1039,20.0125,20.0239,147794.8603
2010-11-18 10:50:00,35.06,35.15,35.06,35.13,104365.39108966444,20.0239,20.0753,20.0239,20.0639,104365.3911
2010-11-18 11:00:00,35.13,35.17,35.07,35.07,184939.9618449108,20.0639,20.0868,20.0297,20.0297,184939.9618
2010-11-18 11:10:00,35.07,35.08,35.03,35.06,72382.44865896083,20.0297,20.0354,20.0068,20.0239,72382.4487
2010-11-18 11:20:00,35.05,35.14,35.04,35.14,65985.8601728201,20.0182,20.0696,20.0125,20.0696,65985.8602
2010-11-18 11:30:00,35.14,35.17,35.11,35.13,104140.94938839636,20.0696,20.0868,20.0525,20.0639,104140.9494
2010-11-18 11:40:00,35.13,35.14,35.03,35.03,58803.72573224104,20.0639,20.0696,20.0068,20.0068,58803.7257
2010-11-18 11:50:00,35.03,35.13,35.03,35.11,147121.53518123666,20.0068,20.0639,20.0068,20.0525,147121.5352
2010-11-18 12:00:00,35.11,35.25,35.1,35.21,107619.79575805184,20.0525,20.1325,20.0468,20.1096,107619.7958
2010-11-18 12:10:00,35.21,35.21,35.1,35.13,106385.36640107732,20.1096,20.1096,20.0468,20.0639,106385.3664
2010-11-18 12:20:00,35.13,35.14,35.1,35.11,83267.87117046346,20.0639,20.0696,20.0468,20.0525,83267.8712
2010-11-18 12:30:00,35.11,35.12,35.01,35.05,108068.67916058804,20.0525,20.0582,19.9954,20.0182,108068.6792
2010-11-18 12:40:00,35.06,35.08,35.03,35.06,62282.57210189653,20.0239,20.0354,20.0068,20.0239,62282.5721
2010-11-18 12:50:00,35.06,35.14,35.06,35.09,64751.43081584558,20.0239,20.0696,20.0239,20.0411,64751.4308
2010-11-18 13:00:00,35.08,35.09,35.06,35.09,42643.923240938166,20.0354,20.0411,20.0239,20.0411,42643.9232
2010-11-18 13:10:00,35.09,35.13,35.05,35.05,76310.1784311525,20.0411,20.0639,20.0182,20.0182,76310.1784
2010-11-18 13:20:00,35.06,35.09,35.01,35.07,78779.03714510155,20.0239,20.0411,19.9954,20.0297,78779.0371
2010-11-18 13:30:00,35.07,35.08,34.98,35.02,89888.90135787228,20.0297,20.0354,19.9783,20.0011,89888.9014
2010-11-18 13:40:00,35.02,35.03,34.98,34.98,40960.61048142744,20.0011,20.0068,19.9783,19.9783,40960.6105
2010-11-18 13:50:00,34.99,35.03,34.96,34.96,82931.20861856133,19.984,20.0068,19.9668,19.9668,82931.2086
2010-11-18 14:00:00,34.96,35.0,34.93,34.99,111323.08382897542,19.9668,19.9897,19.9497,19.984,111323.0838
2010-11-18 14:10:00,35.0,35.03,34.99,35.0,129951.74503422737,19.9897,20.0068,19.984,19.9897,129951.745
2010-11-18 14:20:00,34.99,35.0,34.9,34.92,105150.9370441028,19.984,19.9897,19.9326,19.944,105150.937
2010-11-18 14:30:00,34.92,34.96,34.91,34.95,102345.4157782516,19.944,19.9668,19.9383,19.9611,102345.4158
2010-11-18 14:40:00,34.95,34.98,34.91,34.95,141510.49264953428,19.9611,19.9783,19.9383,19.9611,141510.4926
2010-11-18 14:50:00,34.95,34.97,34.91,34.96,135787.22926719784,19.9611,19.9725,19.9383,19.9668,135787.2293
2010-11-18 15:00:00,34.96,35.01,34.95,34.99,79676.80395017394,19.9668,19.9954,19.9611,19.984,79676.804
2010-11-18 15:10:00,35.0,35.01,34.94,34.98,62731.45550443272,19.9897,19.9954,19.9554,19.9783,62731.4555
2010-11-18 15:20:00,34.98,34.98,34.92,34.96,168780.1593536079,19.9783,19.9783,19.944,19.9668,168780.1594
2010-11-18 15:30:00,34.97,34.97,34.83,34.84,231399.39400740652,19.9725,19.9725,19.8926,19.8983,231399.394
2010-11-18 15:40:00,34.85,34.91,34.82,34.9,320614.97026147455,19.904,19.9383,19.8869,19.9326,320614.9703
2010-11-18 15:50:00,34.9,34.94,34.87,34.91,505779.37380765344,19.9326,19.9554,19.9154,19.9383,505779.3738
2010-11-19 09:30:00,34.87,34.93,34.54,34.55,804623.4990461228,19.9154,19.9497,19.727,19.7327,804623.499
2010-11-19 09:40:00,34.55,34.65,34.49,34.62,118505.21826955448,19.7327,19.7898,19.6984,19.7726,118505.2183
2010-11-19 09:50:00,34.63,34.79,34.56,34.79,164515.76702951407,19.7784,19.8697,19.7384,19.8697,164515.767
2010-11-19 10:00:00,34.79,34.81,34.65,34.69,207945.23622489057,19.8697,19.8812,19.7898,19.8126,207945.2362
2010-11-19 10:10:00,34.69,34.69,34.63,34.63,178318.93165750196,19.8126,19.8126,19.7784,19.7784,178318.9317
2010-11-19 10:20:00,34.64,34.66,34.57,34.64,236673.7739872068,19.7841,19.7955,19.7441,19.7841,236673.774
2010-11-19 10:30:00,34.64,34.74,34.62,34.7,118392.99741892042,19.7841,19.8412,19.7726,19.8183,118392.9974
2010-11-19 10:40:00,34.7,34.78,34.69,34.76,81584.55841095276,19.8183,19.864,19.8126,19.8526,81584.5584
2010-11-19 10:50:00,34.76,34.79,34.66,34.66,85624.50903377848,19.8526,19.8697,19.7955,19.7955,85624.509
2010-11-19 11:00:00,34.67,34.76,34.66,34.74,129390.64078105713,19.8012,19.8526,19.7955,19.8412,129390.6408
2010-11-19 11:10:00,34.74,34.76,34.62,34.74,67444.73123106273,19.8412,19.8526,19.7726,19.8412,67444.7312
2010-11-19 11:20:00,34.74,34.8,34.68,34.78,57681.51722590057,19.8412,19.8754,19.8069,19.864,57681.5172
2010-11-19 11:30:00,34.79,34.86,34.79,34.82,55324.87936258557,19.8697,19.9097,19.8697,19.8869,55324.8794
2010-11-19 11:40:00,34.82,34.89,34.82,34.82,62731.45550443272,19.8869,19.9269,19.8869,19.8869,62731.4555
2010-11-19 11:50:00,34.82,34.83,34.78,34.78,19638.648860958365,19.8869,19.8926,19.864,19.864,19638.6489
2010-11-19 12:00:00,34.78,34.81,34.74,34.81,44215.01514981483,19.864,19.8812,19.8412,19.8812,44215.0151
2010-11-19 12:10:00,34.8,34.8,34.71,34.72,68342.4980361351,19.8754,19.8754,19.824,19.8298,68342.498
2010-11-19 12:20:00,34.73,34.77,34.72,34.76,128829.53652788688,19.8355,19.8583,19.8298,19.8526,128829.5365
2010-11-19 12:30:00,34.76,34.82,34.75,34.79,101559.86982381326,19.8526,19.8869,19.8469,19.8697,101559.8698
2010-11-19 12:40:00,34.79,34.8,34.74,34.75,46908.31556503198,19.8697,19.8754,19.8412,19.8469,46908.3156
2010-11-19 12:50:00,34.75,34.76,34.7,34.73,86971.15924138704,19.8469,19.8526,19.8183,19.8355,86971.1592
2010-11-19 13:00:00,34.73,34.79,34.73,34.77,60038.15508921557,19.8355,19.8697,19.8355,19.8583,60038.1551
2010-11-19 13:10:00,34.77,34.78,34.73,34.73,73953.5405678375,19.8583,19.864,19.8355,19.8355,73953.5406
2010-11-19 13:20:00,34.73,34.74,34.68,34.69,70138.03164627988,19.8355,19.8412,19.8069,19.8126,70138.0316
2010-11-19 13:30:00,34.7,34.75,34.68,34.75,61833.68869936034,19.8183,19.8469,19.8069,19.8469,61833.6887
2010-11-19 13:40:00,34.75,34.75,34.72,34.74,44327.23600044888,19.8469,19.8469,19.8298,19.8412,44327.236
2010-11-19 13:50:00,34.75,34.75,34.72,34.72,58018.17977780271,19.8469,19.8469,19.8298,19.8298,58018.1798
2010-11-19 14:00:00,34.73,34.74,34.69,34.74,127034.00291774212,19.8355,19.8412,19.8126,19.8412,127034.0029
2010-11-19 14:10:00,34.74,34.75,34.7,34.72,118505.21826955448,19.8412,19.8469,19.8183,19.8298,118505.2183
2010-11-19 14:20:00,34.71,34.71,34.62,34.63,132420.6037481764,19.824,19.824,19.7726,19.7784,132420.6037
2010-11-19 14:30:00,34.63,34.63,34.62,34.63,57793.73807653462,19.7784,19.7784,19.7726,19.7784,57793.7381
2010-11-19 14:40:00,34.62,34.63,34.62,34.62,138256.08798114688,19.7726,19.7784,19.7726,19.7726,138256.088
2010-11-19 14:50:00,34.63,34.63,34.55,34.55,374368.7577151835,19.7784,19.7784,19.7327,19.7327,374368.7577
2010-11-19 15:00:00,34.56,34.63,34.55,34.63,302659.6341600269,19.7384,19.7784,19.7327,19.7784,302659.6342
2010-11-19 15:10:00,34.63,34.63,34.6,34.62,241611.4914151049,19.7784,19.7784,19.7612,19.7726,241611.4914
2010-11-19 15:20:00,34.62,34.63,34.56,34.56,304006.2843676355,19.7726,19.7784,19.7384,19.7384,304006.2844
2010-11-19 15:30:00,34.56,34.57,34.52,34.56,238020.4241948154,19.7384,19.7441,19.7155,19.7384,238020.4242
2010-11-19 15:40:00,34.55,34.66,34.55,34.64,385927.5053304904,19.7327,19.7955,19.7327,19.7841,385927.5053
2010-11-19 15:50:00,34.64,34.65,34.61,34.63,599371.5632364493,19.7841,19.7898,19.7669,19.7784,599371.5632
2010-11-22 09:30:00,34.4,34.52,34.15,34.15,200875.3226349456,19.647,19.7155,19.5042,19.5042,200875.3226
2010-11-22 09:40:00,34.15,34.38,34.11,34.37,204354.16900460105,19.5042,19.6356,19.4814,19.6299,204354.169
2010-11-22 09:50:00,34.36,34.49,34.36,34.4,162944.6751206374,19.6242,19.6984,19.6242,19.647,162944.6751
2010-11-22 10:00:00,34.41,34.47,34.36,34.36,125575.13185949948,19.6527,19.687,19.6242,19.6242,125575.1319
2010-11-22 10:10:00,34.37,34.47,34.33,34.37,96734.3732465492,19.6299,19.687,19.607,19.6299,96734.3732
2010-11-22 10:20:00,34.36,34.37,34.19,34.19,161485.80406239477,19.6242,19.6299,19.5271,19.5271,161485.8041
2010-11-22 10:30:00,34.19,34.32,34.16,34.32,282908.7644484345,19.5271,19.6013,19.5099,19.6013,282908.7644
2010-11-22 10:40:00,34.32,34.33,34.26,34.3,167994.61339916955,19.6013,19.607,19.567,19.5899,167994.6134
2010-11-22 10:50:00,34.31,34.44,34.27,34.29,98305.46515542587,19.5956,19.6698,19.5727,19.5842,98305.4652
2010-11-22 11:00:00,34.28,34.38,34.24,34.37,155874.7615306924,19.5785,19.6356,19.5556,19.6299,155874.7615
2010-11-22 11:10:00,34.38,34.41,34.33,34.37,91908.87666928516,19.6356,19.6527,19.607,19.6299,91908.8767
2010-11-22 11:20:00,34.36,34.37,34.26,34.34,86522.27583885085,19.6242,19.6299,19.567,19.6127,86522.2758
2010-11-22 11:30:00,34.34,34.37,34.3,34.37,64975.87251711368,19.6127,19.6299,19.5899,19.6299,64975.8725
2010-11-22 11:40:00,34.38,34.42,34.36,34.42,111547.52553024353,19.6356,19.6584,19.6242,19.6584,111547.5255
2010-11-22 11:50:00,34.41,34.42,34.32,34.33,49264.95342834698,19.6527,19.6584,19.6013,19.607,49264.9534
2010-11-22 12:00:00,34.33,34.33,34.23,34.23,74963.52822354394,19.607,19.607,19.5499,19.5499,74963.5282
2010-11-22 12:10:00,34.24,34.32,34.24,34.31,69576.92739310964,19.5556,19.6013,19.5556,19.5956,69576.9274
2010-11-22 12:20:00,34.3,34.31,34.18,34.19,115363.03445180114,19.5899,19.5956,19.5213,19.5271,115363.0345
2010-11-22 12:30:00,34.19,34.26,34.15,34.25,148580.40623947929,19.5271,19.567,19.5042,19.5613,148580.4062
2010-11-22 12:40:00,34.25,34.25,34.09,34.16,149927.05644708787,19.5613,19.5613,19.4699,19.5099,149927.0564
2010-11-22 12:50:00,34.16,34.25,34.14,34.24,88093.36774772752,19.5099,19.5613,19.4985,19.5556,88093.3677
2010-11-22 13:00:00,34.24,34.29,34.17,34.29,120749.63528223544,19.5556,19.5842,19.5156,19.5842,120749.6353
2010-11-22 13:10:00,34.29,34.32,34.24,34.26,98193.24430479182,19.5842,19.6013,19.5556,19.567,98193.2443
2010-11-22 13:20:00,34.26,34.28,34.2,34.24,67893.61463359892,19.567,19.5785,19.5328,19.5556,67893.6146
2010-11-22 13:30:00,34.24,34.33,34.24,34.27,65200.31421838177,19.5556,19.607,19.5556,19.5727,65200.3142
2010-11-22 13:40:00,34.28,34.3,34.2,34.21,83604.53372236561,19.5785,19.5899,19.5328,19.5385,83604.5337
2010-11-22 13:50:00,34.21,34.24,34.21,34.23,97856.58175288967,19.5385,19.5556,19.5385,19.5499,97856.5818
2010-11-22 14:00:00,34.24,34.24,34.16,34.21,174503.42273594433,19.5556,19.5556,19.5099,19.5385,174503.4227
2010-11-22 14:10:00,34.21,34.27,34.21,34.24,82370.10436539109,19.5385,19.5727,19.5385,19.5556,82370.1044
2010-11-22 14:20:00,34.24,34.29,34.17,34.18,76085.7367298844,19.5556,19.5842,19.5156,19.5213,76085.7367
2010-11-22 14:30:00,34.19,34.31,34.18,34.31,87644.48434519133,19.5271,19.5956,19.5213,19.5956,87644.4843
2010-11-22 14:40:00,34.3,34.41,34.23,34.39,118841.88082145662,19.5899,19.6527,19.5499,19.6413,118841.8808
2010-11-22 14:50:00,34.4,34.41,34.34,34.37,133542.81225451687,19.647,19.6527,19.6127,19.6299,133542.8123
2010-11-22 15:00:00,34.38,34.43,34.34,34.39,110761.97957580518,19.6356,19.6641,19.6127,19.6413,110761.9796
2010-11-22 15:10:00,34.38,34.4,34.35,34.39,111996.4089327797,19.6356,19.647,19.6184,19.6413,111996.4089
2010-11-22 15:20:00,34.39,34.41,34.33,34.38,160026.93300415218,19.6413,19.6527,19.607,19.6356,160026.933
2010-11-22 15:30:00,34.37,34.48,34.35,34.48,194815.39670070697,19.6299,19.6927,19.6184,19.6927,194815.3967
2010-11-22 15:40:00,34.48,34.55,34.48,34.55,237234.87824037703,19.6927,19.7327,19.6927,19.7327,237234.8782
2010-11-22 15:50:00,34.54,34.55,34.49,34.51,369431.0402872853,19.727,19.7327,19.6984,19.7098,369431.0403
2010-11-23 09:30:00,34.13,34.13,33.88,33.93,247895.8590506116,19.4928,19.4928,19.35,19.3786,247895.8591
2010-11-23 09:40:00,33.92,34.13,33.91,34.0,217259.5668275165,19.3729,19.4928,19.3671,19.4185,217259.5668
2010-11-23 09:50:00,33.99,34.04,33.95,33.97,257097.96880260351,19.4128,19.4414,19.39,19.4014,257097.9688
2010-11-23 10:00:00,33.97,34.09,33.92,34.01,249579.1718101223,19.4014,19.4699,19.3729,19.4243,249579.1718
2010-11-23 10:10:00,34.01,34.08,33.98,34.0,164852.42958141622,19.4243,19.4642,19.4071,19.4185,164852.4296
2010-11-23 10:20:00,34.0,34.08,33.97,34.05,298507.4626865672,19.4185,19.4642,19.4014,19.4471,298507.4627
2010-11-23 10:30:00,34.05,34.13,34.02,34.12,171024.57636628885,19.4471,19.4928,19.43,19.4871,171024.5764
2010-11-23 10:40:00,34.12,34.13,33.97,34.0,118392.99741892042,19.4871,19.4928,19.4014,19.4185,118392.9974
2010-11-23 10:50:00,33.99,34.08,33.96,34.0,146672.65177870047,19.4128,19.4642,19.3957,19.4185,146672.6518
2010-11-23 11:00:00,34.0,34.06,33.91,34.06,198406.46392099647,19.4185,19.4528,19.3671,19.4528,198406.4639
2010-11-23 11:10:00,34.06,34.06,33.9,33.92,110649.75872517114,19.4528,19.4528,19.3614,19.3729,110649.7587
2010-11-23 11:20:00,33.92,33.97,33.87,33.91,168331.2759510717,19.3729,19.4014,19.3443,19.3671,168331.276
2010-11-23 11:30:00,33.91,33.95,33.85,33.89,176523.3980473572,19.3671,19.39,19.3329,19.3557,176523.398
2010-11-23 11:40:00,33.89,33.94,33.87,33.91,73055.77376276512,19.3557,19.3843,19.3443,19.3671,73055.7738
2010-11-23 11:50:00,33.9,33.99,33.87,33.92,102569.85747951968,19.3614,19.4128,19.3443,19.3729,102569.8575
2010-11-23 12:00:00,33.92,33.93,33.85,33.93,86634.4966894849,19.3729,19.3786,19.3329,19.3786,86634.4967
2010-11-23 12:10:00,33.93,33.94,33.86,33.91,86634.4966894849,19.3786,19.3843,19.3386,19.3671,86634.4967
2010-11-23 12:20:00,33.9,33.92,33.85,33.91,97744.36090225563,19.3614,19.3729,19.3329,19.3671,97744.3609
2010-11-23 12:30:00,33.9,33.95,33.85,33.89,106048.70384917516,19.3614,19.39,19.3329,19.3557,106048.7038
2010-11-23 12:40:00,33.89,33.95,33.89,33.94,66883.62697789249,19.3557,19.39,19.3557,19.3843,66883.627
2010-11-23 12:50:00,33.93,34.05,33.91,33.99,92582.20177308944,19.3786,19.4471,19.3671,19.4128,92582.2018
2010-11-23 13:00:00,34.0,34.0,33.91,33.91,81921.22096285489,19.4185,19.4185,19.3671,19.3671,81921.221
2010-11-23 13:10:00,33.91,33.95,33.86,33.91,141622.71350016832,19.3671,19.39,19.3386,19.3671,141622.7135
2010-11-23 13:20:00,33.91,33.97,33.91,33.96,73504.65716530131,19.3671,19.4014,19.3671,19.3957,73504.6572
2010-11-23 13:30:00,33.97,34.0,33.95,34.0,128941.75737852092,19.4014,19.4185,19.39,19.4185,128941.7574
2010-11-23 13:40:00,34.0,34.0,33.89,33.9,85624.50903377848,19.4185,19.4185,19.3557,19.3614,85624.509
2010-11-23 13:50:00,33.89,33.93,33.84,33.89,80686.79160588037,19.3557,19.3786,19.3272,19.3557,80686.7916
2010-11-23 14:00:00,33.89,33.96,33.85,33.86,161149.14151049263,19.3557,19.3957,19.3329,19.3386,161149.1415
2010-11-23 14:10:00,33.86,33.94,33.86,33.86,124677.36505442712,19.3386,19.3843,19.3386,19.3386,124677.3651
2010-11-23 14:20:00,33.87,33.9,33.82,33.85,237908.20334418133,19.3443,19.3614,19.3157,19.3329,237908.2033
2010-11-23 14:30:00,33.85,33.86,33.77,33.8,140051.62159129165,19.3329,19.3386,19.2872,19.3043,140051.6216
2010-11-23 14:40:00,33.79,33.84,33.75,33.82,146335.98922679832,19.2986,19.3272,19.2758,19.3157,146335.9892
2010-11-23 14:50:00,33.82,33.85,33.8,33.8,148131.5228369431,19.3157,19.3329,19.3043,19.3043,148131.5228
2010-11-23 15:00:00,33.8,33.9,33.79,33.86,242397.03736954325,19.3043,19.3614,19.2986,19.3386,242397.0374
2010-11-23 15:10:00,33.86,33.93,33.82,33.85,286724.2733699921,19.3386,19.3786,19.3157,19.3329,286724.2734
2010-11-23 15:20:00,33.85,33.86,33.82,33.84,132196.1620469083,19.3329,19.3386,19.3157,19.3272,132196.162
2010-11-23 15:30:00,33.84,33.87,33.81,33.83,262035.68623050163,19.3272,19.3443,19.31,19.3214,262035.6862
2010-11-23 15:40:00,33.84,33.84,33.7,33.71,558186.5110537538,19.3272,19.3272,19.2472,19.2529,558186.5111
2010-11-23 15:50:00,33.71,33.75,33.7,33.73,1061497.0261474582,19.2529,19.2758,19.2472,19.2643,1061497.0261
2010-11-24 09:30:00,34.08,34.14,33.87,34.06,349231.28717315674,19.4642,19.4985,19.3443,19.4528,349231.2872
2010-11-24 09:40:00,34.05,34.09,33.92,33.94,172820.10997643362,19.4471,19.4699,19.3729,19.3843,172820.11
2010-11-24 09:50:00,33.93,34.08,33.88,33.99,182583.32398159572,19.3786,19.4642,19.35,19.4128,182583.324
2010-11-24 10:00:00,33.99,34.01,33.9,33.99,221523.95915161035,19.4128,19.4243,19.3614,19.4128,221523.9592
2010-11-24 10:10:00,34.0,34.02,33.97,33.97,91123.33071484682,19.4185,19.43,19.4014,19.4014,91123.3307
2010-11-24 10:20:00,33.98,34.16,33.98,34.1,142857.14285714284,19.4071,19.5099,19.4071,19.4757,142857.1429
2010-11-24 10:30:00,34.09,34.17,34.08,34.14,152395.91516103692,19.4699,19.5156,19.4642,19.4985,152395.9152
2010-11-24 10:40:00,34.15,34.18,34.12,34.17,158343.62024464144,19.5042,19.5213,19.4871,19.5156,158343.6202
2010-11-24 10:50:00,34.17,34.17,34.02,34.04,145662.66412299406,19.5156,19.5156,19.43,19.4414,145662.6641
2010-11-24 11:00:00,34.04,34.07,33.99,34.02,82257.88351475704,19.4414,19.4585,19.4128,19.43,82257.8835
2010-11-24 11:10:00,34.03,34.05,33.94,33.96,94265.51453260017,19.4357,19.4471,19.3843,19.3957,94265.5145
2010-11-24 11:20:00,33.96,33.98,33.91,33.94,84726.74222870609,19.3957,19.4071,19.3671,19.3843,84726.7422
2010-11-24 11:30:00,33.95,34.03,33.95,34.0,81584.55841095276,19.39,19.4357,19.39,19.4185,81584.5584
2010-11-24 11:40:00,34.0,34.01,33.92,33.92,68679.16058803725,19.4185,19.4243,19.3729,19.3729,68679.1606
2010-11-24 11:50:00,33.92,33.97,33.91,33.94,70138.03164627988,19.3729,19.4014,19.3671,19.3843,70138.0316
2010-11-24 12:00:00,33.95,34.0,33.93,33.96,94602.1770845023,19.39,19.4185,19.3786,19.3957,94602.1771
2010-11-24 12:10:00,33.96,34.01,33.94,33.98,58691.504881607,19.3957,19.4243,19.3843,19.4071,58691.5049
2010-11-24 12:20:00,33.97,34.01,33.95,33.99,66322.52272472225,19.4014,19.4243,19.39,19.4128,66322.5227
2010-11-24 12:30:00,34.0,34.08,33.99,34.08,108854.22511502636,19.4185,19.4642,19.4128,19.4642,108854.2251
2010-11-24 12:40:00,34.08,34.08,34.0,34.0,42195.03983840197,19.4642,19.4642,19.4185,19.4185,42195.0398
2010-11-24 12:50:00,34.0,34.08,34.0,34.06,57120.41297273033,19.4185,19.4642,19.4185,19.4528,57120.413
2010-11-24 13:00:00,34.06,34.07,34.0,34.01,45561.66535742341,19.4528,19.4585,19.4185,19.4243,45561.6654
2010-11-24 13:10:00,34.01,34.03,34.0,34.0,38940.63517001459,19.4243,19.4357,19.4185,19.4185,38940.6352
2010-11-24 13:20:00,34.0,34.1,34.0,34.07,102906.52003142184,19.4185,19.4757,19.4185,19.4585,102906.52
2010-11-24 13:30:00,34.07,34.09,34.01,34.03,61945.90954999439,19.4585,19.4699,19.4243,19.4357,61945.9095
2010-11-24 13:40:00,34.03,34.03,34.0,34.02,38042.8683649422,19.4357,19.4357,19.4185,19.43,38042.8684
2010-11-24 13:50:00,34.02,34.03,33.98,34.0,52856.02064863651,19.43,19.4357,19.4071,19.4185,52856.0206
2010-11-24 14:00:00,34.0,34.02,33.98,34.0,63180.33890696892,19.4185,19.43,19.4071,19.4185,63180.3389
2010-11-24 14:10:00,33.99,33.99,33.88,33.89,108068.67916058804,19.4128,19.4128,19.35,19.3557,108068.6792
2010-11-24 14:20:00,33.9,33.93,33.89,33.92,75075.74907417798,19.3614,19.3786,19.3557,19.3729,75075.7491
2010-11-24 14:30:00,33.92,33.98,33.92,33.97,91011.10986421276,19.3729,19.4071,19.3729,19.4014,91011.1099
2010-11-24 14:40:00,33.96,34.05,33.96,33.98,154752.55302435192,19.3957,19.4471,19.3957,19.4071,154752.553
2010-11-24 14:50:00,33.99,33.99,33.92,33.97,96285.489844013,19.4128,19.4128,19.3729,19.4014,96285.4898
2010-11-24 15:00:00,33.96,34.04,33.96,34.03,155089.21557625406,19.3957,19.4414,19.3957,19.4357,155089.2156
2010-11-24 15:10:00,34.03,34.04,34.0,34.02,77432.38693749298,19.4357,19.4414,19.4185,19.43,77432.3869
2010-11-24 15:20:00,34.01,34.05,33.98,34.0,209740.7698350353,19.4243,19.4471,19.4071,19.4185,209740.7698
2010-11-24 15:30:00,33.99,33.99,33.92,33.93,208057.4570755246,19.4128,19.4128,19.3729,19.3786,208057.4571
2010-11-24 15:40:00,33.92,33.95,33.88,33.92,233868.2527213556,19.3729,19.39,19.35,19.3729,233868.2527
2010-11-24 15:50:00,33.92,34.08,33.92,34.07,574234.0926944226,19.3729,19.4642,19.3729,19.4585,574234.0927
2010-11-26 09:30:00,33.73,33.78,33.54,33.59,310963.97710694646,19.2643,19.2929,19.1558,19.1844,310963.9771
2010-11-26 09:40:00,33.59,33.69,33.55,33.64,172595.66827516552,19.1844,19.2415,19.1615,19.2129,172595.6683
2010-11-26 09:50:00,33.64,33.71,33.61,33.66,69352.48569184155,19.2129,19.2529,19.1958,19.2244,69352.4857
2010-11-26 10:00:00,33.67,33.83,33.67,33.78,118505.21826955448,19.2301,19.3214,19.2301,19.2929,118505.2183
2010-11-26 10:10:00,33.77,33.89,33.76,33.84,110761.97957580518,19.2872,19.3557,19.2815,19.3272,110761.9796
2010-11-26 10:20:00,33.84,33.88,33.75,33.76,111098.64212770732,19.3272,19.35,19.2758,19.2815,111098.6421
2010-11-26 10:30:00,33.75,33.84,33.68,33.71,293008.6410054988,19.2758,19.3272,19.2358,19.2529,293008.641
2010-11-26 10:40:00,33.71,33.71,33.6,33.61,266748.9619571316,19.2529,19.2529,19.1901,19.1958,266748.962
2010-11-26 10:50:00,33.61,33.64,33.54,33.59,145213.78072045784,19.1958,19.2129,19.1558,19.1844,145213.7807
2010-11-26 11:00:00,33.59,33.66,33.59,33.66,83716.75457299966,19.1844,19.2244,19.1844,19.2244,83716.7546
2010-11-26 11:10:00,33.65,33.66,33.56,33.62,152508.13601167095,19.2186,19.2244,19.1672,19.2015,152508.136
2010-11-26 11:20:00,33.63,33.67,33.62,33.63,65536.97677028392,19.2072,19.2301,19.2015,19.2072,65536.9768
2010-11-26 11:30:00,33.63,33.63,33.59,33.6,113006.39658848614,19.2072,19.2072,19.1844,19.1901,113006.3966
2010-11-26 11:40:00,33.59,33.6,33.55,33.6,107619.79575805184,19.1844,19.1901,19.1615,19.1901,107619.7958
2010-11-26 11:50:00,33.6,33.61,33.55,33.59,73392.43631466725,19.1901,19.1958,19.1615,19.1844,73392.4363
2010-11-26 12:00:00,33.59,33.62,33.55,33.59,101784.31152508136,19.1844,19.2015,19.1615,19.1844,101784.3115
2010-11-26 12:10:00,33.58,33.59,33.56,33.59,40736.16878015935,19.1787,19.1844,19.1672,19.1844,40736.1688
2010-11-26 12:20:00,33.59,33.77,33.59,33.72,140949.38839636403,19.1844,19.2872,19.1844,19.2586,140949.3884
2010-11-26 12:30:00,33.72,33.79,33.71,33.75,71148.0193019863,19.2586,19.2986,19.2529,19.2758,71148.0193
2010-11-26 12:40:00,33.75,33.78,33.73,33.74,108405.34171249018,19.2758,19.2929,19.2643,19.27,108405.3417
2010-11-26 12:50:00,33.74,33.75,33.59,33.59,293906.4078105712,19.27,19.2758,19.1844,19.1844,293906.4078
2010-11-29 09:30:00,33.43,33.51,33.26,33.44,246885.8713949052,19.093,19.1387,18.9959,19.0987,246885.8714
2010-11-29 09:40:00,33.43,33.59,33.34,33.51,210975.19919200987,19.093,19.1844,19.0416,19.1387,210975.1992
2010-11-29 09:50:00,33.5,33.54,33.32,33.47,194815.39670070697,19.133,19.1558,19.0302,19.1158,194815.3967
2010-11-29 10:00:00,33.5,33.53,33.44,33.52,347099.0910111098,19.133,19.1501,19.0987,19.1444,347099.091
2010-11-29 10:10:00,33.51,33.65,33.48,33.48,164515.76702951407,19.1387,19.2186,19.1216,19.1216,164515.767
2010-11-29 10:20:00,33.48,33.53,33.47,33.5,142296.0386039726,19.1216,19.1501,19.1158,19.133,142296.0386
2010-11-29 10:30:00,33.5,33.68,33.5,33.59,172483.44742453148,19.133,19.2358,19.133,19.1844,172483.4474
2010-11-29 10:40:00,33.59,33.66,33.51,33.55,104926.49534283468,19.1844,19.2244,19.1387,19.1615,104926.4953
2010-11-29 10:50:00,33.54,33.59,33.51,33.56,167209.06744473122,19.1558,19.1844,19.1387,19.1672,167209.0674
2010-11-29 11:00:00,33.55,33.56,33.49,33.51,229042.7561440916,19.1615,19.1672,19.1273,19.1387,229042.7561
2010-11-29 11:10:00,33.52,33.62,33.51,33.53,136909.43777353832,19.1444,19.2015,19.1387,19.1501,136909.4378
2010-11-29 11:20:00,33.53,33.59,33.49,33.52,152508.13601167095,19.1501,19.1844,19.1273,19.1444,152508.136
2010-11-29 11:30:00,33.52,33.59,33.5,33.5,193244.3047918303,19.1444,19.1844,19.133,19.133,193244.3048
2010-11-29 11:40:00,33.5,33.52,33.43,33.45,332061.49702614744,19.133,19.1444,19.093,19.1044,332061.497
2010-11-29 11:50:00,33.44,33.53,33.41,33.5,102233.19492761754,19.0987,19.1501,19.0816,19.133,102233.1949
2010-11-29 12:00:00,33.49,33.67,33.47,33.64,113118.61743912018,19.1273,19.2301,19.1158,19.2129,113118.6174
2010-11-29 12:10:00,33.64,33.67,33.62,33.64,126024.01526203568,19.2129,19.2301,19.2015,19.2129,126024.0153
2010-11-29 12:20:00,33.64,33.7,33.64,33.64,103916.50768712828,19.2129,19.2472,19.2129,19.2129,103916.5077
2010-11-29 12:30:00,33.64,33.65,33.59,33.62,150375.93984962406,19.2129,19.2186,19.1844,19.2015,150375.9398
2010-11-29 12:40:00,33.63,33.73,33.63,33.68,223095.05106048705,19.2072,19.2643,19.2072,19.2358,223095.0511
2010-11-29 12:50:00,33.68,33.68,33.58,33.6,93367.74772752776,19.2358,19.2358,19.1787,19.1901,93367.7477
2010-11-29 13:00:00,33.59,33.66,33.53,33.55,152395.91516103692,19.1844,19.2244,19.1501,19.1615,152395.9152
2010-11-29 13:10:00,33.55,33.55,33.51,33.52,69128.04399057344,19.1615,19.1615,19.1387,19.1444,69128.044
2010-11-29 13:20:00,33.52,33.56,33.46,33.49,63517.001458871055,19.1444,19.1672,19.1101,19.1273,63517.0015
2010-11-29 13:30:00,33.48,33.48,33.39,33.4,83604.53372236561,19.1216,19.1216,19.0702,19.0759,83604.5337
2010-11-29 13:40:00,33.41,33.54,33.41,33.54,83155.65031982942,19.0816,19.1558,19.0816,19.1558,83155.6503
2010-11-29 13:50:00,33.54,33.59,33.53,33.55,88766.69285153181,19.1558,19.1844,19.1501,19.1615,88766.6929
2010-11-29 14:00:00,33.55,33.59,33.48,33.51,78330.15374256537,19.1615,19.1844,19.1216,19.1387,78330.1537
2010-11-29 14:10:00,33.5,33.55,33.45,33.52,91347.77241611492,19.133,19.1615,19.1044,19.1444,91347.7724
2010-11-29 14:20:00,33.52,33.69,33.48,33.69,140051.62159129165,19.1444,19.2415,19.1216,19.2415,140051.6216
2010-11-29 14:30:00,33.69,33.8,33.67,33.76,196386.48860958364,19.2415,19.3043,19.2301,19.2815,196386.4886
2010-11-29 14:40:00,33.76,33.86,33.76,33.86,145101.5598698238,19.2815,19.3386,19.2815,19.3386,145101.5599
2010-11-29 14:50:00,33.86,33.9,33.82,33.9,147345.97688250476,19.3386,19.3614,19.3157,19.3614,147345.9769
2010-11-29 15:00:00,33.9,33.91,33.84,33.85,219279.5421389294,19.3614,19.3671,19.3272,19.3329,219279.5421
2010-11-29 15:10:00,33.85,33.96,33.8,33.96,177533.38570306363,19.3329,19.3957,19.3043,19.3957,177533.3857
2010-11-29 15:20:00,33.95,34.0,33.84,33.89,204017.5064526989,19.39,19.4185,19.3272,19.3557,204017.5065
2010-11-29 15:30:00,33.9,33.92,33.8,33.92,211199.640893278,19.3614,19.3729,19.3043,19.3729,211199.6409
2010-11-29 15:40:00,33.92,33.95,33.86,33.94,374144.31601391535,19.3729,19.39,19.3386,19.3843,374144.316
2010-11-29 15:50:00,33.94,33.95,33.91,33.92,661766.3561889799,19.3843,19.39,19.3671,19.3729,661766.3562
2010-11-30 09:30:00,33.68,33.74,33.47,33.63,287173.1567725283,19.2358,19.27,19.1158,19.2072,287173.1568
2010-11-30 09:40:00,33.63,33.84,33.56,33.81,308831.78094489954,19.2072,19.3272,19.1672,19.31,308831.7809
2010-11-30 09:50:00,33.8,33.84,33.73,33.81,136797.21692290428,19.3043,19.3272,19.2643,19.31,136797.2169
2010-11-30 10:00:00,33.81,33.9,33.77,33.82,344518.01144652674,19.31,19.3614,19.2872,19.3157,344518.0114
2010-11-30 10:10:00,33.82,33.84,33.71,33.73,250589.1594658288,19.3157,19.3272,19.2529,19.2643,250589.1595
2010-11-30 10:20:00,33.74,33.78,33.69,33.74,174054.53933340815,19.27,19.2929,19.2415,19.27,174054.5393
2010-11-30 10:30:00,33.74,33.8,33.67,33.77,373695.4326113792,19.27,19.3043,19.2301,19.2872,373695.4326
2010-11-30 10:40:00,33.76,33.76,33.68,33.71,234878.2403770621,19.2815,19.2815,19.2358,19.2529,234878.2404
2010-11-30 10:50:00,33.71,33.72,33.63,33.64,229267.19784535965,19.2529,19.2586,19.2072,19.2129,229267.1978
2010-11-30 11:00:00,33.64,33.76,33.59,33.73,218269.55448322292,19.2129,19.2815,19.1844,19.2643,218269.5545
2010-11-30 11:10:00,33.73,33.78,33.67,33.71,186623.2746044215,19.2643,19.2929,19.2301,19.2529,186623.2746
2010-11-30 11:20:00,33.71,33.71,33.6,33.6,144652.67646728762,19.2529,19.2529,19.1901,19.1901,144652.6765
2010-11-30 11:30:00,33.59,33.61,33.52,33.57,179216.69846257434,19.1844,19.1958,19.1444,19.173,179216.6985
2010-11-30 11:40:00,33.57,33.69,33.53,33.69,164066.88362697788,19.173,19.2415,19.1501,19.2415,164066.8836
2010-11-30 11:50:00,33.69,33.79,33.67,33.76,154640.33217371788,19.2415,19.2986,19.2301,19.2815,154640.3322
2010-11-30 12:00:00,33.76,33.83,33.75,33.77,157782.5159914712,19.2815,19.3214,19.2758,19.2872,157782.516
2010-11-30 12:10:00,33.77,33.79,33.73,33.73,113679.72169229042,19.2872,19.2986,19.2643,19.2643,113679.7217
2010-11-30 12:20:00,33.73,33.73,33.67,33.71,101110.98642127706,19.2643,19.2643,19.2301,19.2529,101110.9864
2010-11-30 12:30:00,33.72,33.72,33.59,33.62,85287.84648187633,19.2586,19.2586,19.1844,19.2015,85287.8465
2010-11-30 12:40:00,33.61,33.7,33.59,33.68,60262.59679048367,19.1958,19.2472,19.1844,19.2358,60262.5968
2010-11-30 12:50:00,33.68,33.77,33.68,33.74,97295.47749971945,19.2358,19.2872,19.2358,19.27,97295.4775
2010-11-30 13:00:00,33.74,33.86,33.73,33.85,170463.4721131186,19.27,19.3386,19.2643,19.3329,170463.4721
2010-11-30 13:10:00,33.85,34.17,33.85,34.16,422174.8400852878,19.3329,19.5156,19.3329,19.5099,422174.8401
2010-11-30 13:20:00,34.16,34.2,34.1,34.11,213892.9413084951,19.5099,19.5328,19.4757,19.4814,213892.9413
2010-11-30 13:30:00,34.1,34.16,34.1,34.15,160475.81640668836,19.4757,19.5099,19.4757,19.5042,160475.8164
2010-11-30 13:40:00,34.15,34.23,34.12,34.12,182358.88228032767,19.5042,19.5499,19.4871,19.4871,182358.8823
2010-11-30 13:50:00,34.12,34.16,34.07,34.15,151049.26495342833,19.4871,19.5099,19.4585,19.5042,151049.265
2010-11-30 14:00:00,34.14,34.18,34.11,34.14,108517.56256312424,19.4985,19.5213,19.4814,19.4985,108517.5626
2010-11-30 14:10:00,34.14,34.16,34.04,34.11,173942.31848277408,19.4985,19.5099,19.4414,19.4814,173942.3185
2010-11-30 14:20:00,34.1,34.1,33.92,33.94,148131.5228369431,19.4757,19.4757,19.3729,19.3843,148131.5228
2010-11-30 14:30:00,33.94,33.99,33.9,33.96,147570.41858377284,19.3843,19.4128,19.3614,19.3957,147570.4186
2010-11-30 14:40:00,33.95,34.0,33.91,33.99,151722.59005723262,19.39,19.4185,19.3671,19.4128,151722.5901
2010-11-30 14:50:00,33.99,34.08,33.96,34.03,226798.3391314106,19.4128,19.4642,19.3957,19.4357,226798.3391
2010-11-30 15:00:00,34.03,34.14,34.01,34.09,223207.27191112103,19.4357,19.4985,19.4243,19.4699,223207.2719
2010-11-30 15:10:00,34.08,34.14,34.03,34.11,276624.39681292785,19.4642,19.4985,19.4357,19.4814,276624.3968
2010-11-30 15:20:00,34.12,34.2,34.1,34.17,265963.4160026933,19.4871,19.5328,19.4757,19.5156,265963.416
2010-11-30 15:30:00,34.17,34.2,34.08,34.11,265963.4160026933,19.5156,19.5328,19.4642,19.4814,265963.416
2010-11-30 15:40:00,34.1,34.11,34.0,34.01,546291.1008865447,19.4757,19.4814,19.4185,19.4243,546291.1009
2010-11-30 15:50:00,34.01,34.08,33.95,33.98,763999.5511165974,19.4243,19.4642,19.39,19.4071,763999.5511
2010-12-01 09:30:00,34.67,34.8,34.33,34.48,453933.34081472334,19.8012,19.8754,19.607,19.6927,453933.3408
2010-12-01 09:40:00,34.48,34.56,34.41,34.41,352261.25014027604,19.6927,19.7384,19.6527,19.6527,352261.2501
2010-12-01 09:50:00,34.41,34.58,34.38,34.58,163842.44192570978,19.6527,19.7498,19.6356,19.7498,163842.4419
2010-12-01 10:00:00,34.58,34.71,34.52,34.57,511951.52059252607,19.7498,19.824,19.7155,19.7441,511951.5206
2010-12-01 10:10:00,34.57,34.64,34.5,34.58,243519.24587588373,19.7441,19.7841,19.7041,19.7498,243519.2459
2010-12-01 10:20:00,34.58,34.58,34.46,34.46,212097.40769835035,19.7498,19.7498,19.6813,19.6813,212097.4077
2010-12-01 10:30:00,34.46,34.61,34.44,34.6,227135.0016833128,19.6813,19.7669,19.6698,19.7612,227135.0017
2010-12-01 10:40:00,34.6,34.65,34.57,34.64,138143.86713051284,19.7612,19.7898,19.7441,19.7841,138143.8671
2010-12-01 10:50:00,34.65,34.65,34.56,34.57,136011.67096846594,19.7898,19.7898,19.7384,19.7441,136011.671
2010-12-01 11:00:00,34.56,34.63,34.56,34.59,78779.03714510155,19.7384,19.7784,19.7384,19.7555,78779.0371
2010-12-01 11:10:00,34.59,34.61,34.55,34.6,109527.55021883066,19.7555,19.7669,19.7327,19.7612,109527.5502
2010-12-01 11:20:00,34.61,34.69,34.6,34.62,100998.76557064302,19.7669,19.8126,19.7612,19.7726,100998.7656
2010-12-01 11:30:00,34.61,34.65,34.61,34.63,74065.76141847155,19.7669,19.7898,19.7669,19.7784,74065.7614
2010-12-01 11:40:00,34.62,34.65,34.58,34.61,79227.92054763775,19.7726,19.7898,19.7498,19.7669,79227.9205
2010-12-01 11:50:00,34.61,34.93,34.61,34.88,399506.22825721017,19.7669,19.9497,19.7669,19.9211,399506.2283
2010-12-01 12:00:00,34.88,34.98,34.8,34.8,200089.77668050723,19.9211,19.9783,19.8754,19.8754,200089.7767
2010-12-01 12:10:00,34.8,34.82,34.73,34.77,138929.41308495117,19.8754,19.8869,19.8355,19.8583,138929.4131
2010-12-01 12:20:00,34.78,34.83,34.76,34.82,131635.05779373806,19.864,19.8926,19.8526,19.8869,131635.0578
2010-12-01 12:30:00,34.82,34.86,34.79,34.79,95836.60644147682,19.8869,19.9097,19.8697,19.8697,95836.6064
2010-12-01 12:40:00,34.78,34.8,34.74,34.79,85400.06733251037,19.864,19.8754,19.8412,19.8697,85400.0673
2010-12-01 12:50:00,34.78,34.79,34.74,34.77,77881.27034002918,19.864,19.8697,19.8412,19.8583,77881.2703
2010-12-01 13:00:00,34.76,34.82,34.74,34.79,85400.06733251037,19.8526,19.8869,19.8412,19.8697,85400.0673
2010-12-01 13:10:00,34.79,34.9,34.78,34.79,124004.0399506228,19.8697,19.9326,19.864,19.8697,124004.04
2010-12-01 13:20:00,34.8,34.87,34.77,34.82,130063.9658848614,19.8754,19.9154,19.8583,19.8869,130063.9659
2010-12-01 13:30:00,34.82,34.85,34.78,34.85,128156.2114240826,19.8869,19.904,19.864,19.904,128156.2114
2010-12-01 13:40:00,34.85,34.88,34.79,34.86,71933.56525642464,19.904,19.9211,19.8697,19.9097,71933.5653
2010-12-01 13:50:00,34.86,34.91,34.82,34.89,86185.6132869487,19.9097,19.9383,19.8869,19.9269,86185.6133
2010-12-01 14:00:00,34.9,34.93,34.81,34.87,226461.6765795085,19.9326,19.9497,19.8812,19.9154,226461.6766
2010-12-01 14:10:00,34.87,34.98,34.87,34.97,135226.1250140276,19.9154,19.9783,19.9154,19.9725,135226.125
2010-12-01 14:20:00,34.97,35.08,34.93,35.0,472898.6645718775,19.9725,20.0354,19.9497,19.9897,472898.6646
2010-12-01 14:30:00,35.01,35.05,34.98,35.0,96509.93154528111,19.9954,20.0182,19.9783,19.9897,96509.9315
2010-12-01 14:40:00,35.0,35.03,34.95,34.95,137807.2045786107,19.9897,20.0068,19.9611,19.9611,137807.2046
2010-12-01 14:50:00,34.95,35.02,34.9,35.01,114689.70934799685,19.9611,20.0011,19.9326,19.9954,114689.7093
2010-12-01 15:00:00,35.01,35.04,34.98,34.99,176298.9563460891,19.9954,20.0125,19.9783,19.984,176298.9563
2010-12-01 15:10:00,34.98,35.01,34.92,34.93,128829.53652788688,19.9783,19.9954,19.944,19.9497,128829.5365
2010-12-01 15:20:00,34.93,35.02,34.93,34.94,161598.02491302884,19.9497,20.0011,19.9497,19.9554,161598.0249
2010-12-01 15:30:00,34.94,35.01,34.91,34.98,266748.9619571316,19.9554,19.9954,19.9383,19.9783,266748.962
2010-12-01 15:40:00,34.99,35.05,34.9,34.93,605319.2683200538,19.984,20.0182,19.9326,19.9497,605319.2683
2010-12-01 15:50:00,34.94,35.03,34.9,35.0,869599.3715632363,19.9554,20.0068,19.9326,19.9897,869599.3716
2010-12-02 09:30:00,35.0,35.37,34.92,35.33,286836.4942206262,19.9897,20.201,19.944,20.1782,286836.4942
2010-12-02 09:40:00,35.33,35.38,35.3,35.33,102457.63662888564,20.1782,20.2067,20.161,20.1782,102457.6366
2010-12-02 09:50:00,35.33,35.51,35.31,35.47,214005.1621591292,20.1782,20.281,20.1667,20.2581,214005.1622
2010-12-02 10:00:00,35.49,35.67,35.47,35.63,481090.7866681629,20.2695,20.3723,20.2581,20.3495,481090.7867
2010-12-02 10:10:00,35.63,35.72,35.6,35.71,378633.1500392773,20.3495,20.4009,20.3324,20.3952,378633.15
2010-12-02 10:20:00,35.7,35.79,35.7,35.76,217035.1251262485,20.3895,20.4409,20.3895,20.4237,217035.1251
2010-12-02 10:30:00,35.75,35.8,35.71,35.78,315901.69453484454,20.418,20.4466,20.3952,20.4352,315901.6945
2010-12-02 10:40:00,35.78,35.81,35.72,35.76,217596.22937941868,20.4352,20.4523,20.4009,20.4237,217596.2294
2010-12-02 10:50:00,35.77,35.77,35.69,35.72,159353.60790034788,20.4294,20.4294,20.3838,20.4009,159353.6079
2010-12-02 11:00:00,35.72,35.84,35.72,35.81,135787.22926719784,20.4009,20.4694,20.4009,20.4523,135787.2293
2010-12-02 11:10:00,35.81,36.0,35.8,35.99,229716.08124789584,20.4523,20.5608,20.4466,20.5551,229716.0812
2010-12-02 11:20:00,35.99,36.05,35.95,36.05,195488.72180451127,20.5551,20.5894,20.5323,20.5894,195488.7218
2010-12-02 11:30:00,36.04,36.06,35.96,36.0,189877.6792728089,20.5837,20.5951,20.538,20.5608,189877.6793
2010-12-02 11:40:00,36.0,36.02,35.93,35.93,148468.18538884525,20.5608,20.5722,20.5208,20.5208,148468.1854
2010-12-02 11:50:00,35.93,36.01,35.88,36.01,259679.0483671866,20.5208,20.5665,20.4923,20.5665,259679.0484
2010-12-02 12:00:00,36.0,36.0,35.93,35.97,174840.08528784648,20.5608,20.5608,20.5208,20.5437,174840.0853
2010-12-02 12:10:00,35.96,36.05,35.96,36.04,426551.4532600157,20.538,20.5894,20.538,20.5837,426551.4533
2010-12-02 12:20:00,36.04,36.04,35.95,35.98,129727.30333295926,20.5837,20.5837,20.5323,20.5494,129727.3033
2010-12-02 12:30:00,35.97,35.99,35.96,35.99,202895.2979463584,20.5437,20.5551,20.538,20.5551,202895.2979
2010-12-02 12:40:00,35.98,36.05,35.98,36.0,122881.83144428236,20.5494,20.5894,20.5494,20.5608,122881.8314
2010-12-02 12:50:00,36.0,36.03,35.97,35.98,111771.9672315116,20.5608,20.5779,20.5437,20.5494,111771.9672
2010-12-02 13:00:00,35.98,36.02,35.97,35.98,123218.49399618448,20.5494,20.5722,20.5437,20.5494,123218.494
2010-12-02 13:10:00,35.98,36.0,35.91,35.92,161261.3623611267,20.5494,20.5608,20.5094,20.5151,161261.3624
2010-12-02 13:20:00,35.92,35.92,35.81,35.88,155425.8781281562,20.5151,20.5151,20.4523,20.4923,155425.8781
2010-12-02 13:30:00,35.88,35.9,35.81,35.89,153518.1236673774,20.4923,20.5037,20.4523,20.498,153518.1237
2010-12-02 13:40:00,35.89,35.96,35.88,35.95,95387.72303894065,20.498,20.538,20.4923,20.5323,95387.723
2010-12-02 13:50:00,35.95,35.96,35.89,35.9,156435.86578386262,20.5323,20.538,20.498,20.5037,156435.8658
2010-12-02 14:00:00,35.9,35.96,35.89,35.94,176635.61889799123,20.5037,20.538,20.498,20.5265,176635.6189
2010-12-02 14:10:00,35.93,35.97,35.91,35.96,159129.16619907977,20.5208,20.5437,20.5094,20.538,159129.1662
2010-12-02 14:20:00,35.95,36.04,35.95,36.03,192683.20053866008,20.5323,20.5837,20.5323,20.5779,192683.2005
2010-12-02 14:30:00,36.02,36.06,36.02,36.05,170126.80956121648,20.5722,20.5951,20.5722,20.5894,170126.8096
2010-12-02 14:40:00,36.06,36.1,36.05,36.1,111771.9672315116,20.5951,20.6179,20.5894,20.6179,111771.9672
2010-12-02 14:50:00,36.1,36.11,36.04,36.05,187184.3788575917,20.6179,20.6236,20.5837,20.5894,187184.3789
2010-12-02 15:00:00,36.05,36.07,35.95,36.01,230726.06890360228,20.5894,20.6008,20.5323,20.5665,230726.0689
2010-12-02 15:10:00,36.02,36.07,36.0,36.06,170912.3555156548,20.5722,20.6008,20.5608,20.5951,170912.3555
2010-12-02 15:20:00,36.06,36.08,36.03,36.05,301312.9839524183,20.5951,20.6065,20.5779,20.5894,301312.984
2010-12-02 15:30:00,36.05,36.05,35.95,36.03,356413.4216137358,20.5894,20.5894,20.5323,20.5779,356413.4216
2010-12-02 15:40:00,36.03,36.08,36.0,36.03,452698.9114577489,20.5779,20.6065,20.5608,20.5779,452698.9115
2010-12-02 15:50:00,36.02,36.09,35.97,36.04,1472113.118617439,20.5722,20.6122,20.5437,20.5837,1472113.1186
2010-12-03 09:30:00,35.71,35.92,35.61,35.64,355515.6548086634,20.3952,20.5151,20.3381,20.3552,355515.6548
2010-12-03 09:40:00,35.64,35.87,35.63,35.86,208057.4570755246,20.3552,20.4866,20.3495,20.4809,208057.4571
2010-12-03 09:50:00,35.86,35.87,35.64,35.64,196498.7094602177,20.4809,20.4866,20.3552,20.3552,196498.7095
2010-12-03 10:00:00,35.64,35.86,35.64,35.78,164515.76702951407,20.3552,20.4809,20.3552,20.4352,164515.767
2010-12-03 10:10:00,35.78,35.78,35.52,35.57,152957.01941420714,20.4352,20.4352,20.2867,20.3152,152957.0194
2010-12-03 10:20:00,35.57,35.58,35.36,35.43,174952.30613848052,20.3152,20.3209,20.1953,20.2353,174952.3061
2010-12-03 10:30:00,35.42,35.49,35.33,35.42,235327.12377959825,20.2296,20.2695,20.1782,20.2296,235327.1238
2010-12-03 10:40:00,35.41,35.53,35.41,35.45,132196.1620469083,20.2238,20.2924,20.2238,20.2467,132196.162
2010-12-03 10:50:00,35.44,35.58,35.44,35.52,123442.9356974526,20.241,20.3209,20.241,20.2867,123442.9357
2010-12-03 11:00:00,35.52,35.6,35.51,35.55,100774.32386937492,20.2867,20.3324,20.281,20.3038,100774.3239
2010-12-03 11:10:00,35.55,35.64,35.52,35.63,131971.7203456402,20.3038,20.3552,20.2867,20.3495,131971.7203
2010-12-03 11:20:00,35.63,35.65,35.58,35.6,148131.5228369431,20.3495,20.3609,20.3209,20.3324,148131.5228
2010-12-03 11:30:00,35.6,35.62,35.54,35.54,127595.10717091236,20.3324,20.3438,20.2981,20.2981,127595.1072
2010-12-03 11:40:00,35.54,35.58,35.54,35.55,68903.60228930535,20.2981,20.3209,20.2981,20.3038,68903.6023
2010-12-03 11:50:00,35.55,35.57,35.47,35.47,82931.20861856133,20.3038,20.3152,20.2581,20.2581,82931.2086
2010-12-03 12:00:00,35.47,35.5,35.43,35.47,119066.32252272472,20.2581,20.2752,20.2353,20.2581,119066.3225
2010-12-03 12:10:00,35.47,35.49,35.42,35.47,123667.37739872068,20.2581,20.2695,20.2296,20.2581,123667.3774
2010-12-03 12:20:00,35.47,35.48,35.42,35.44,101896.5323757154,20.2581,20.2638,20.2296,20.241,101896.5324
2010-12-03 12:30:00,35.43,35.53,35.42,35.53,145662.66412299406,20.2353,20.2924,20.2296,20.2924,145662.6641
2010-12-03 12:40:00,35.53,35.56,35.47,35.52,73167.99461339916,20.2924,20.3095,20.2581,20.2867,73167.9946
2010-12-03 12:50:00,35.51,35.54,35.47,35.48,59701.49253731343,20.281,20.2981,20.2581,20.2638,59701.4925
2010-12-03 13:00:00,35.49,35.55,35.48,35.54,70586.91504881607,20.2695,20.3038,20.2638,20.2981,70586.915
2010-12-03 13:10:00,35.54,35.58,35.52,35.52,54202.67085624509,20.2981,20.3209,20.2867,20.2867,54202.6709
2010-12-03 13:20:00,35.52,35.56,35.49,35.5,60487.038491751766,20.2867,20.3095,20.2695,20.2752,60487.0385
2010-12-03 13:30:00,35.5,35.5,35.42,35.44,155874.7615306924,20.2752,20.2752,20.2296,20.241,155874.7615
2010-12-03 13:40:00,35.43,35.44,35.38,35.38,204578.6107058692,20.2353,20.241,20.2067,20.2067,204578.6107
2010-12-03 13:50:00,35.39,35.41,35.35,35.39,139266.07563685332,20.2124,20.2238,20.1896,20.2124,139266.0756
2010-12-03 14:00:00,35.39,35.46,35.36,35.39,132869.4871507126,20.2124,20.2524,20.1953,20.2124,132869.4872
2010-12-03 14:10:00,35.39,35.47,35.37,35.47,108180.90001122208,20.2124,20.2581,20.201,20.2581,108180.9
2010-12-03 14:20:00,35.47,35.51,35.46,35.51,154415.89047244977,20.2581,20.281,20.2524,20.281,154415.8905
2010-12-03 14:30:00,35.5,35.61,35.5,35.6,164627.9878801481,20.2752,20.3381,20.2752,20.3324,164627.9879
2010-12-03 14:40:00,35.6,35.63,35.55,35.55,137133.87947480642,20.3324,20.3495,20.3038,20.3038,137133.8795
2010-12-03 14:50:00,35.55,35.55,35.48,35.5,202109.7519919201,20.3038,20.3038,20.2638,20.2752,202109.752
2010-12-03 15:00:00,35.5,35.56,35.48,35.52,126360.67781393784,20.2752,20.3095,20.2638,20.2867,126360.6778
2010-12-03 15:10:00,35.52,35.53,35.48,35.51,110537.53787453708,20.2867,20.2924,20.2638,20.281,110537.5379
2010-12-03 15:20:00,35.51,35.55,35.51,35.54,136460.55437100213,20.281,20.3038,20.281,20.2981,136460.5544
2010-12-03 15:30:00,35.54,35.73,35.53,35.72,278644.3721243407,20.2981,20.4066,20.2924,20.4009,278644.3721
2010-12-03 15:40:00,35.72,35.83,35.72,35.83,448434.519133655,20.4009,20.4637,20.4009,20.4637,448434.5191
2010-12-03 15:50:00,35.82,35.84,35.75,35.77,602289.3053529345,20.458,20.4694,20.418,20.4294,602289.3054
2010-12-06 09:30:00,35.8,35.95,35.56,35.95,352597.9126921782,20.4466,20.5323,20.3095,20.5323,352597.9127
2010-12-06 09:40:00,35.94,36.06,35.84,36.04,438783.5259791269,20.5265,20.5951,20.4694,20.5837,438783.526
2010-12-06 09:50:00,36.04,36.06,35.78,35.81,370777.69049489393,20.5837,20.5951,20.4352,20.4523,370777.6905
2010-12-06 10:00:00,35.81,35.91,35.73,35.88,262821.23218494,20.4523,20.5094,20.4066,20.4923,262821.2322
2010-12-06 10:10:00,35.88,36.04,35.88,36.0,206149.7026147458,20.4923,20.5837,20.4923,20.5608,206149.7026
2010-12-06 10:20:00,35.99,36.11,35.87,35.9,220177.3089440018,20.5551,20.6236,20.4866,20.5037,220177.3089
2010-12-06 10:30:00,35.9,35.91,35.78,35.81,173605.65593087196,20.5037,20.5094,20.4352,20.4523,173605.6559
2010-12-06 10:40:00,35.82,35.9,35.81,35.88,193693.1881943665,20.458,20.5037,20.4523,20.4923,193693.1882
2010-12-06 10:50:00,35.88,36.04,35.88,36.04,158904.7244978117,20.4923,20.5837,20.4923,20.5837,158904.7245
2010-12-06 11:00:00,36.02,36.18,36.02,36.12,353271.23779598245,20.5722,20.6636,20.5722,20.6293,353271.2378
2010-12-06 11:10:00,36.12,36.13,35.95,35.96,105487.59959600492,20.6293,20.6351,20.5323,20.538,105487.5996
2010-12-06 11:20:00,35.96,36.1,35.96,36.07,234204.91527325776,20.538,20.6179,20.538,20.6008,234204.9153
2010-12-06 11:30:00,36.07,36.11,36.04,36.05,108517.56256312424,20.6008,20.6236,20.5837,20.5894,108517.5626
2010-12-06 11:40:00,36.05,36.16,36.03,36.04,103018.74088205588,20.5894,20.6522,20.5779,20.5837,103018.7409
2010-12-06 11:50:00,36.04,36.09,35.98,36.09,146897.09347996858,20.5837,20.6122,20.5494,20.6122,146897.0935
2010-12-06 12:00:00,36.09,36.15,36.08,36.12,160139.1538547862,20.6122,20.6465,20.6065,20.6293,160139.1539
2010-12-06 12:10:00,36.12,36.16,36.09,36.13,146897.09347996858,20.6293,20.6522,20.6122,20.6351,146897.0935
2010-12-06 12:20:00,36.13,36.16,36.12,36.15,134777.2416114914,20.6351,20.6522,20.6293,20.6465,134777.2416
2010-12-06 12:30:00,36.14,36.18,36.13,36.13,69352.48569184155,20.6408,20.6636,20.6351,20.6351,69352.4857
2010-12-06 12:40:00,36.13,36.17,36.12,36.14,56334.867018292,20.6351,20.6579,20.6293,20.6408,56334.867
2010-12-06 12:50:00,36.14,36.22,36.13,36.19,100886.54472000895,20.6408,20.6865,20.6351,20.6693,100886.5447
2010-12-06 13:00:00,36.18,36.19,36.13,36.18,122432.94804174616,20.6636,20.6693,20.6351,20.6636,122432.948
2010-12-06 13:10:00,36.18,36.21,36.15,36.18,87083.38009202109,20.6636,20.6807,20.6465,20.6636,87083.3801
2010-12-06 13:20:00,36.18,36.24,36.18,36.24,77881.27034002918,20.6636,20.6979,20.6636,20.6979,77881.2703
2010-12-06 13:30:00,36.24,36.29,36.21,36.27,118729.65997082255,20.6979,20.7264,20.6807,20.715,118729.66
2010-12-06 13:40:00,36.27,36.37,36.27,36.36,186847.7163056896,20.715,20.7721,20.715,20.7664,186847.7163
2010-12-06 13:50:00,36.37,36.44,36.36,36.42,248232.52160251373,20.7721,20.8121,20.7664,20.8007,248232.5216
2010-12-06 14:00:00,36.42,36.43,36.38,36.43,183032.207384132,20.8007,20.8064,20.7778,20.8064,183032.2074
2010-12-06 14:10:00,36.43,36.46,36.4,36.46,108293.12086185612,20.8064,20.8235,20.7893,20.8235,108293.1209
2010-12-06 14:20:00,36.45,36.47,36.37,36.39,298395.2418359331,20.8178,20.8292,20.7721,20.7836,298395.2418
2010-12-06 14:30:00,36.39,36.43,36.37,36.37,454045.5616653574,20.7836,20.8064,20.7721,20.7721,454045.5617
2010-12-06 14:40:00,36.37,36.39,36.3,36.36,157445.85343956907,20.7721,20.7836,20.7321,20.7664,157445.8534
2010-12-06 14:50:00,36.35,36.38,36.34,36.34,123555.15654808664,20.7607,20.7778,20.755,20.755,123555.1565
2010-12-06 15:00:00,36.34,36.39,36.34,36.37,194815.39670070697,20.755,20.7836,20.755,20.7721,194815.3967
2010-12-06 15:10:00,36.37,36.37,36.34,36.36,190887.6669285153,20.7721,20.7721,20.755,20.7664,190887.6669
2010-12-06 15:20:00,36.35,36.37,36.29,36.3,435080.2379082033,20.7607,20.7721,20.7264,20.7321,435080.2379
2010-12-06 15:30:00,36.31,36.38,36.3,36.37,302659.6341600269,20.7379,20.7778,20.7321,20.7721,302659.6342
2010-12-06 15:40:00,36.37,36.37,36.29,36.35,422623.723487824,20.7721,20.7721,20.7264,20.7607,422623.7235
2010-12-06 15:50:00,36.35,36.37,36.29,36.34,794635.8433396925,20.7607,20.7721,20.7264,20.755,794635.8433
2010-12-07 09:30:00,36.68,36.87,36.67,36.8,576815.1722590057,20.9492,21.0577,20.9435,21.0177,576815.1723
2010-12-07 09:40:00,36.8,36.82,36.63,36.65,476040.8483896308,21.0177,21.0291,20.9206,20.932,476040.8484
2010-12-07 09:50:00,36.65,36.68,36.61,36.66,431264.7289866457,20.932,20.9492,20.9092,20.9378,431264.729
2010-12-07 10:00:00,36.66,36.67,36.54,36.55,360453.3722365616,20.9378,20.9435,20.8692,20.8749,360453.3722
2010-12-07 10:10:00,36.55,36.69,36.54,36.68,328470.4298058579,20.8749,20.9549,20.8692,20.9492,328470.4298
2010-12-07 10:20:00,36.68,36.77,36.63,36.69,272696.6670407362,20.9492,21.0006,20.9206,20.9549,272696.667
2010-12-07 10:30:00,36.69,36.7,36.62,36.65,231399.39400740652,20.9549,20.9606,20.9149,20.932,231399.394
2010-12-07 10:40:00,36.65,36.66,36.62,36.64,182134.4405790596,20.932,20.9378,20.9149,20.9263,182134.4406
2010-12-07 10:50:00,36.65,36.77,36.65,36.76,221299.51745034227,20.932,21.0006,20.932,20.9949,221299.5175
2010-12-07 11:00:00,36.76,36.76,36.62,36.67,212321.84939961843,20.9949,20.9949,20.9149,20.9435,212321.8494
2010-12-07 11:10:00,36.67,36.73,36.64,36.64,204129.7273033329,20.9435,20.9777,20.9263,20.9263,204129.7273
2010-12-07 11:20:00,36.64,36.67,36.63,36.65,182471.1031309617,20.9263,20.9435,20.9206,20.932,182471.1031
2010-12-07 11:30:00,36.65,36.69,36.63,36.67,225788.35147570417,20.932,20.9549,20.9206,20.9435,225788.3515
2010-12-07 11:40:00,36.67,36.74,36.67,36.68,149702.61474581977,20.9435,20.9834,20.9435,20.9492,149702.6147
2010-12-07 11:50:00,36.68,36.7,36.62,36.65,133655.03310515094,20.9492,20.9606,20.9149,20.932,133655.0331
2010-12-07 12:00:00,36.65,36.66,36.62,36.62,159914.7121535181,20.932,20.9378,20.9149,20.9149,159914.7122
2010-12-07 12:10:00,36.62,36.69,36.62,36.66,249803.6135113904,20.9149,20.9549,20.9149,20.9378,249803.6135
2010-12-07 12:20:00,36.67,36.67,36.62,36.64,159241.38704971384,20.9435,20.9435,20.9149,20.9263,159241.387
2010-12-07 12:30:00,36.65,36.71,36.64,36.71,74402.4239703737,20.932,20.9663,20.9263,20.9663,74402.424
2010-12-07 12:40:00,36.71,36.72,36.67,36.72,60487.038491751766,20.9663,20.972,20.9435,20.972,60487.0385
2010-12-07 12:50:00,36.71,36.77,36.69,36.75,208843.0030299629,20.9663,21.0006,20.9549,20.9892,208843.003
2010-12-07 13:00:00,36.76,36.8,36.7,36.8,212882.95365278868,20.9949,21.0177,20.9606,21.0177,212882.9537
2010-12-07 13:10:00,36.79,36.79,36.7,36.73,117719.67231511614,21.012,21.012,20.9606,20.9777,117719.6723
2010-12-07 13:20:00,36.73,36.78,36.71,36.76,113791.94254292447,20.9777,21.0063,20.9663,20.9949,113791.9425
2010-12-07 13:30:00,36.76,36.78,36.71,36.76,136572.77522163617,20.9949,21.0063,20.9663,20.9949,136572.7752
2010-12-07 13:40:00,36.76,36.8,36.7,36.8,136348.3335203681,20.9949,21.0177,20.9606,21.0177,136348.3335
2010-12-07 13:50:00,36.8,36.82,36.75,36.75,112557.51318594994,21.0177,21.0291,20.9892,20.9892,112557.5132
2010-12-07 14:00:00,36.75,36.79,36.72,36.74,86634.4966894849,20.9892,21.012,20.972,20.9834,86634.4967
2010-12-07 14:10:00,36.74,36.77,36.69,36.71,86522.27583885085,20.9834,21.0006,20.9549,20.9663,86522.2758
2010-12-07 14:20:00,36.72,36.76,36.69,36.76,150151.49814835595,20.972,20.9949,20.9549,20.9949,150151.4981
2010-12-07 14:30:00,36.76,36.84,36.75,36.82,142744.9220065088,20.9949,21.0406,20.9892,21.0291,142744.922
2010-12-07 14:40:00,36.82,36.9,36.82,36.89,186062.1703512513,21.0291,21.0748,21.0291,21.0691,186062.1704
2010-12-07 14:50:00,36.89,36.89,36.69,36.72,298058.57928403094,21.0691,21.0691,20.9549,20.972,298058.5793
2010-12-07 15:00:00,36.72,36.77,36.64,36.74,349006.84547188866,20.972,21.0006,20.9263,20.9834,349006.8455
2010-12-07 15:10:00,36.75,36.78,36.66,36.69,234204.91527325776,20.9892,21.0063,20.9378,20.9549,234204.9153
2010-12-07 15:20:00,36.7,36.7,36.6,36.67,304791.83032207383,20.9606,20.9606,20.9035,20.9435,304791.8303
2010-12-07 15:30:00,36.67,36.81,36.67,36.81,428010.3243182583,20.9435,21.0234,20.9435,21.0234,428010.3243
2010-12-07 15:40:00,36.81,36.82,36.67,36.73,782179.3289193131,21.0234,21.0291,20.9435,20.9777,782179.3289
2010-12-07 15:50:00,36.72,36.77,36.67,36.7,996745.5953316124,20.972,21.0006,20.9435,20.9606,996745.5953
2010-12-08 09:30:00,36.58,37.2,36.58,37.17,386937.4929861968,20.8921,21.2462,20.8921,21.229,386937.493
2010-12-08 09:40:00,37.18,37.33,37.1,37.29,280552.1265851195,21.2347,21.3204,21.1891,21.2976,280552.1266
2010-12-08 09:50:00,37.28,37.31,37.2,37.31,515879.25036471774,21.2919,21.309,21.2462,21.309,515879.2504
2010-12-08 10:00:00,37.31,37.38,37.14,37.38,417686.0060599259,21.309,21.349,21.2119,21.349,417686.0061
2010-12-08 10:10:00,37.38,37.38,37.18,37.23,416451.5767029514,21.349,21.349,21.2347,21.2633,416451.5767
2010-12-08 10:20:00,37.24,37.37,37.19,37.37,289754.23633711145,21.269,21.3433,21.2405,21.3433,289754.2363
2010-12-08 10:30:00,37.36,37.42,37.15,37.18,353944.56289978675,21.3376,21.3718,21.2176,21.2347,353944.5629
2010-12-08 10:40:00,37.18,37.27,37.12,37.21,254741.3309392885,21.2347,21.2861,21.2005,21.2519,254741.3309
2010-12-08 10:50:00,37.21,37.35,37.19,37.34,196610.9303108517,21.2519,21.3318,21.2405,21.3261,196610.9303
2010-12-08 11:00:00,37.34,37.47,37.34,37.42,305801.81797778024,21.3261,21.4004,21.3261,21.3718,305801.818
2010-12-08 11:10:00,37.41,37.59,37.4,37.52,428010.3243182583,21.3661,21.4689,21.3604,21.4289,428010.3243
2010-12-08 11:20:00,37.52,37.6,37.48,37.6,154976.99472562002,21.4289,21.4746,21.4061,21.4746,154976.9947
2010-12-08 11:30:00,37.6,37.6,37.51,37.55,253394.68073167992,21.4746,21.4746,21.4232,21.4461,253394.6807
2010-12-08 11:40:00,37.55,37.67,37.55,37.66,241274.8288632028,21.4461,21.5146,21.4461,21.5089,241274.8289
2010-12-08 11:50:00,37.66,37.82,37.64,37.82,336325.8893502413,21.5089,21.6003,21.4975,21.6003,336325.8894
2010-12-08 12:00:00,37.81,38.62,37.81,38.42,1636628.885646953,21.5946,22.0572,21.5946,21.943,1636628.8856
2010-12-08 12:10:00,38.42,38.43,38.18,38.18,873527.1013354281,21.943,21.9487,21.8059,21.8059,873527.1013
2010-12-08 12:20:00,38.19,38.38,38.15,38.22,481539.6700706991,21.8116,21.9201,21.7887,21.8287,481539.6701
2010-12-08 12:30:00,38.22,38.23,38.07,38.14,197059.813713388,21.8287,21.8344,21.7431,21.783,197059.8137
2010-12-08 12:40:00,38.15,38.15,37.97,37.99,399955.1116597464,21.7887,21.7887,21.6859,21.6974,399955.1117
2010-12-08 12:50:00,37.99,38.07,37.95,38.07,382224.2172595668,21.6974,21.7431,21.6745,21.7431,382224.2173
2010-12-08 13:00:00,38.07,38.09,37.99,38.04,426888.1158119178,21.7431,21.7545,21.6974,21.7259,426888.1158
2010-12-08 13:10:00,38.04,38.11,38.02,38.06,370777.69049489393,21.7259,21.7659,21.7145,21.7373,370777.6905
2010-12-08 13:20:00,38.07,38.07,37.98,38.01,248569.18415441588,21.7431,21.7431,21.6917,21.7088,248569.1842
2010-12-08 13:30:00,38.01,38.09,37.99,38.07,172595.66827516552,21.7088,21.7545,21.6974,21.7431,172595.6683
2010-12-08 13:40:00,38.08,38.1,38.01,38.09,191224.32948041745,21.7488,21.7602,21.7088,21.7545,191224.3295
2010-12-08 13:50:00,38.09,38.25,38.06,38.23,326562.6753450791,21.7545,21.8459,21.7373,21.8344,326562.6753
2010-12-08 14:00:00,38.24,38.24,37.96,38.04,422848.1651890921,21.8401,21.8401,21.6802,21.7259,422848.1652
2010-12-08 14:10:00,38.04,38.05,37.98,38.02,299068.5669397374,21.7259,21.7316,21.6917,21.7145,299068.5669
2010-12-08 14:20:00,38.02,38.07,37.98,37.99,143081.58455841095,21.7145,21.7431,21.6917,21.6974,143081.5846
2010-12-08 14:30:00,38.0,38.06,38.0,38.01,221411.7383009763,21.7031,21.7373,21.7031,21.7088,221411.7383
2010-12-08 14:40:00,38.02,38.11,38.01,38.03,177533.38570306363,21.7145,21.7659,21.7088,21.7202,177533.3857
2010-12-08 14:50:00,38.02,38.05,37.9,37.9,260689.03602289304,21.7145,21.7316,21.646,21.646,260689.036
2010-12-08 15:00:00,37.9,37.97,37.86,37.93,300751.8796992481,21.646,21.6859,21.6231,21.6631,300751.8797
2010-12-08 15:10:00,37.93,37.93,37.86,37.91,289866.4571877455,21.6631,21.6631,21.6231,21.6517,289866.4572
2010-12-08 15:20:00,37.91,38.02,37.88,37.99,310515.09370441025,21.6517,21.7145,21.6345,21.6974,310515.0937
2010-12-08 15:30:00,37.99,38.07,37.94,38.04,431489.1706879138,21.6974,21.7431,21.6688,21.7259,431489.1707
2010-12-08 15:40:00,38.04,38.09,37.99,38.07,599483.7840870833,21.7259,21.7545,21.6974,21.7431,599483.7841
2010-12-08 15:50:00,38.08,38.16,38.03,38.11,1155089.215576254,21.7488,21.7945,21.7202,21.7659,1155089.2156
2010-12-09 09:30:00,38.33,38.63,38.28,38.55,466165.41353383457,21.8916,22.0629,21.863,22.0172,466165.4135
2010-12-09 09:40:00,38.55,38.63,38.43,38.58,238581.5284479856,22.0172,22.0629,21.9487,22.0343,238581.5284
2010-12-09 09:50:00,38.58,38.97,38.58,38.81,610818.0900011222,22.0343,22.2571,22.0343,22.1657,610818.09
2010-12-09 10:00:00,38.81,38.93,38.62,38.72,470317.5850072943,22.1657,22.2342,22.0572,22.1143,470317.585
2010-12-09 10:10:00,38.71,38.8,38.67,38.69,332061.49702614744,22.1086,22.16,22.0857,22.0972,332061.497
2010-12-09 10:20:00,38.69,38.71,38.54,38.55,281337.67253955785,22.0972,22.1086,22.0115,22.0172,281337.6725
2010-12-09 10:30:00,38.57,38.65,38.54,38.59,217708.45023005272,22.0286,22.0743,22.0115,22.04,217708.4502
2010-12-09 10:40:00,38.59,38.68,38.58,38.61,199528.67242733692,22.04,22.0914,22.0343,22.0515,199528.6724
2010-12-09 10:50:00,38.61,38.75,38.58,38.73,235214.90292896412,22.0515,22.1314,22.0343,22.12,235214.9029
2010-12-09 11:00:00,38.73,38.76,38.63,38.75,289305.35293457523,22.12,22.1371,22.0629,22.1314,289305.3529
2010-12-09 11:10:00,38.75,38.96,38.75,38.92,232521.60251374703,22.1314,22.2514,22.1314,22.2285,232521.6025
2010-12-09 11:20:00,38.92,38.94,38.79,38.79,215800.6957692739,22.2285,22.2399,22.1543,22.1543,215800.6958
2010-12-09 11:30:00,38.79,38.82,38.65,38.66,293794.1869599372,22.1543,22.1714,22.0743,22.08,293794.187
2010-12-09 11:40:00,38.67,38.68,38.55,38.65,369094.3777353832,22.0857,22.0914,22.0172,22.0743,369094.3777
2010-12-09 11:50:00,38.64,38.77,38.62,38.77,194927.61755134104,22.0686,22.1428,22.0572,22.1428,194927.6176
2010-12-09 12:00:00,38.77,38.8,38.68,38.78,169902.36785994837,22.1428,22.16,22.0914,22.1486,169902.3679
2010-12-09 12:10:00,38.77,38.84,38.75,38.75,117383.009763214,22.1428,22.1828,22.1314,22.1314,117383.0098
2010-12-09 12:20:00,38.75,38.75,38.65,38.69,120749.63528223544,22.1314,22.1314,22.0743,22.0972,120749.6353
2010-12-09 12:30:00,38.69,38.8,38.67,38.79,208506.34047806085,22.0972,22.16,22.0857,22.1543,208506.3405
2010-12-09 12:40:00,38.79,38.83,38.71,38.79,120861.85613286948,22.1543,22.1771,22.1086,22.1543,120861.8561
2010-12-09 12:50:00,38.79,38.88,38.77,38.84,93143.30602625968,22.1543,22.2057,22.1428,22.1828,93143.306
2010-12-09 13:00:00,38.84,38.88,38.78,38.79,212995.17450342272,22.1828,22.2057,22.1486,22.1543,212995.1745
2010-12-09 13:10:00,38.79,38.85,38.78,38.78,117944.11401638424,22.1543,22.1885,22.1486,22.1486,117944.114
2010-12-09 13:20:00,38.79,38.87,38.78,38.86,232297.1608124789,22.1543,22.2,22.1486,22.1943,232297.1608
2010-12-09 13:30:00,38.85,38.86,38.82,38.86,222646.16765795083,22.1885,22.1943,22.1714,22.1943,222646.1677
2010-12-09 13:40:00,38.86,38.97,38.85,38.94,198967.56817416675,22.1943,22.2571,22.1885,22.2399,198967.5682
2010-12-09 13:50:00,38.94,39.02,38.94,39.0,164964.65043205026,22.2399,22.2856,22.2399,22.2742,164964.6504
2010-12-09 14:00:00,39.0,39.04,38.93,38.96,220289.52979463583,22.2742,22.2971,22.2342,22.2514,220289.5298
2010-12-09 14:10:00,38.96,39.07,38.91,39.04,309505.10604870383,22.2514,22.3142,22.2228,22.2971,309505.106
2010-12-09 14:20:00,39.04,39.12,39.03,39.09,215688.47491863987,22.2971,22.3427,22.2913,22.3256,215688.4749
2010-12-09 14:30:00,39.09,39.16,39.07,39.15,408259.4546066659,22.3256,22.3656,22.3142,22.3599,408259.4546
2010-12-09 14:40:00,39.15,39.34,39.15,39.25,513298.17080013466,22.3599,22.4684,22.3599,22.417,513298.1708
2010-12-09 14:50:00,39.25,39.26,39.18,39.24,425541.4656043093,22.417,22.4227,22.377,22.4113,425541.4656
2010-12-09 15:00:00,39.24,39.24,39.09,39.09,215015.1498148356,22.4113,22.4113,22.3256,22.3256,215015.1498
2010-12-09 15:10:00,39.1,39.1,39.02,39.07,290203.1197396476,22.3313,22.3313,22.2856,22.3142,290203.1197
2010-12-09 15:20:00,39.07,39.23,39.05,39.23,367859.9483784087,22.3142,22.4056,22.3028,22.4056,367859.9484
2010-12-09 15:30:00,39.21,39.28,39.17,39.22,589047.2449781169,22.3941,22.4341,22.3713,22.3999,589047.245
2010-12-09 15:40:00,39.22,39.29,39.2,39.26,571428.5714285714,22.3999,22.4398,22.3884,22.4227,571428.5714
2010-12-09 15:50:00,39.27,39.3,39.24,39.27,1010773.2016608684,22.4284,22.4456,22.4113,22.4284,1010773.2017
2010-12-10 09:30:00,39.33,39.4,39.18,39.21,353271.23779598245,22.4627,22.5027,22.377,22.3941,353271.2378
2010-12-10 09:40:00,39.21,39.29,39.01,39.04,334754.7974413646,22.3941,22.4398,22.2799,22.2971,334754.7974
2010-12-10 09:50:00,39.06,39.2,39.01,39.2,369206.59858601727,22.3085,22.3884,22.2799,22.3884,369206.5986
2010-12-10 10:00:00,39.2,39.21,38.98,38.98,196610.9303108517,22.3884,22.3941,22.2628,22.2628,196610.9303
2010-12-10 10:10:00,38.98,38.98,38.72,38.82,627090.1133430591,22.2628,22.2628,22.1143,22.1714,627090.1133
2010-12-10 10:20:00,38.81,38.83,38.68,38.73,358657.83862641675,22.1657,22.1771,22.0914,22.12,358657.8386
2010-12-10 10:30:00,38.73,38.79,38.71,38.74,334979.2391426327,22.12,22.1543,22.1086,22.1257,334979.2391
2010-12-10 10:40:00,38.73,38.83,38.68,38.69,323196.0498260577,22.12,22.1771,22.0914,22.0972,323196.0498
2010-12-10 10:50:00,38.68,38.68,38.57,38.59,399394.0074065761,22.0914,22.0914,22.0286,22.04,399394.0074
2010-12-10 11:00:00,38.58,38.78,38.58,38.74,378857.59174054535,22.0343,22.1486,22.0343,22.1257,378857.5917
2010-12-10 11:10:00,38.74,38.91,38.74,38.87,173268.9933789698,22.1257,22.2228,22.1257,22.2,173268.9934
2010-12-10 11:20:00,38.87,38.93,38.83,38.87,111659.74638087756,22.2,22.2342,22.1771,22.2,111659.7464
2010-12-10 11:30:00,38.87,38.96,38.85,38.86,121759.62293794188,22.2,22.2514,22.1885,22.1943,121759.6229
2010-12-10 11:40:00,38.86,38.91,38.82,38.83,122096.285489844,22.1943,22.2228,22.1714,22.1771,122096.2855
2010-12-10 11:50:00,38.83,38.83,38.72,38.78,153742.56536864548,22.1771,22.1771,22.1143,22.1486,153742.5654
2010-12-10 12:00:00,38.78,38.91,38.78,38.91,76085.7367298844,22.1486,22.2228,22.1486,22.2228,76085.7367
2010-12-10 12:10:00,38.91,38.93,38.83,38.85,111771.9672315116,22.2228,22.2342,22.1771,22.1885,111771.9672
2010-12-10 12:20:00,38.85,38.93,38.85,38.92,66546.96442599034,22.1885,22.2342,22.1885,22.2285,66546.9644
2010-12-10 12:30:00,38.92,38.93,38.83,38.84,78442.3745931994,22.2285,22.2342,22.1771,22.1828,78442.3746
2010-12-10 12:40:00,38.84,38.94,38.81,38.91,118841.88082145662,22.1828,22.2399,22.1657,22.2228,118841.8808
2010-12-10 12:50:00,38.91,38.93,38.84,38.91,87195.60094265515,22.2228,22.2342,22.1828,22.2228,87195.6009
2010-12-10 13:00:00,38.91,39.0,38.91,39.0,102457.63662888564,22.2228,22.2742,22.2228,22.2742,102457.6366
2010-12-10 13:10:00,38.99,39.01,38.94,38.99,92694.42262372348,22.2685,22.2799,22.2399,22.2685,92694.4226
2010-12-10 13:20:00,39.0,39.04,38.99,39.04,125126.2484569633,22.2742,22.2971,22.2685,22.2971,125126.2485
2010-12-10 13:30:00,39.03,39.04,38.98,38.98,59477.05083604533,22.2913,22.2971,22.2628,22.2628,59477.0508
2010-12-10 13:40:00,38.98,39.05,38.96,39.02,87756.70519582537,22.2628,22.3028,22.2514,22.2856,87756.7052
2010-12-10 13:50:00,39.02,39.05,38.99,39.02,103130.96173268992,22.2856,22.3028,22.2685,22.2856,103130.9617
2010-12-10 14:00:00,39.03,39.09,38.99,39.07,91347.77241611492,22.2913,22.3256,22.2685,22.3142,91347.7724
2010-12-10 14:10:00,39.07,39.16,39.07,39.1,183817.7533385703,22.3142,22.3656,22.3142,22.3313,183817.7533
2010-12-10 14:20:00,39.11,39.12,38.99,38.99,149702.61474581977,22.337,22.3427,22.2685,22.2685,149702.6147
2010-12-10 14:30:00,39.0,39.1,38.97,39.1,90674.44731231064,22.2742,22.3313,22.2571,22.3313,90674.4473
2010-12-10 14:40:00,39.1,39.15,39.08,39.15,163842.44192570978,22.3313,22.3599,22.3199,22.3599,163842.4419
2010-12-10 14:50:00,39.14,39.16,39.07,39.07,207159.69027045224,22.3542,22.3656,22.3142,22.3142,207159.6903
2010-12-10 15:00:00,39.07,39.08,38.99,39.06,278532.15127370664,22.3142,22.3199,22.2685,22.3085,278532.1513
2010-12-10 15:10:00,39.05,39.06,38.96,38.97,162495.79171810122,22.3028,22.3085,22.2514,22.2571,162495.7917
2010-12-10 15:20:00,38.97,39.02,38.95,39.02,199528.67242733692,22.2571,22.2856,22.2457,22.2856,199528.6724
2010-12-10 15:30:00,39.02,39.1,39.02,39.1,270227.8083267871,22.2856,22.3313,22.2856,22.3313,270227.8083
2010-12-10 15:40:00,39.1,39.19,39.07,39.18,532487.9362585568,22.3313,22.3827,22.3142,22.377,532487.9363
2010-12-10 15:50:00,39.19,39.24,39.15,39.16,827628.7734261025,22.3827,22.4113,22.3599,22.3656,827628.7734
2010-12-13 09:30:00,39.48,39.52,39.32,39.32,295028.61631691165,22.5484,22.5712,22.457,22.457,295028.6163
2010-12-13 09:40:00,39.32,39.4,39.26,39.27,288519.8069801369,22.457,22.5027,22.4227,22.4284,288519.807
2010-12-13 09:50:00,39.28,39.43,39.18,39.19,215351.8123667377,22.4341,22.5198,22.377,22.3827,215351.8124
2010-12-13 10:00:00,39.19,39.27,39.15,39.17,285489.8440130176,22.3827,22.4284,22.3599,22.3713,285489.844
2010-12-13 10:10:00,39.17,39.24,39.11,39.23,194815.39670070697,22.3713,22.4113,22.337,22.4056,194815.3967
2010-12-13 10:20:00,39.23,39.3,39.2,39.22,152732.57771293906,22.4056,22.4456,22.3884,22.3999,152732.5777
2010-12-13 10:30:00,39.22,39.22,39.12,39.12,149478.17304455166,22.3999,22.3999,22.3427,22.3427,149478.173
2010-12-13 10:40:00,39.12,39.24,39.04,39.24,228144.9893390192,22.3427,22.4113,22.2971,22.4113,228144.9893
2010-12-13 10:50:00,39.24,39.35,39.19,39.34,267646.728762204,22.4113,22.4741,22.3827,22.4684,267646.7288
2010-12-13 11:00:00,39.33,39.45,39.32,39.45,249915.83436202444,22.4627,22.5312,22.457,22.5312,249915.8344
2010-12-13 11:10:00,39.45,39.56,39.39,39.56,184715.52014364267,22.5312,22.594,22.497,22.594,184715.5201
2010-12-13 11:20:00,39.55,39.58,39.47,39.48,280888.78913702164,22.5883,22.6055,22.5426,22.5484,280888.7891
2010-12-13 11:30:00,39.48,39.5,39.42,39.5,160363.5955560543,22.5484,22.5598,22.5141,22.5598,160363.5956
2010-12-13 11:40:00,39.5,39.54,39.46,39.48,88317.80944899561,22.5598,22.5826,22.5369,22.5484,88317.8094
2010-12-13 11:50:00,39.47,39.56,39.47,39.52,158680.2827965436,22.5426,22.594,22.5426,22.5712,158680.2828
2010-12-13 12:00:00,39.53,39.56,39.41,39.43,140612.7258444619,22.5769,22.594,22.5084,22.5198,140612.7258
2010-12-13 12:10:00,39.43,39.52,39.43,39.49,116260.80125687351,22.5198,22.5712,22.5198,22.5541,116260.8013
2010-12-13 12:20:00,39.49,39.5,39.45,39.48,77095.72438559085,22.5541,22.5598,22.5312,22.5484,77095.7244
2010-12-13 12:30:00,39.48,39.51,39.48,39.49,65312.53506901582,22.5484,22.5655,22.5484,22.5541,65312.5351
2010-12-13 12:40:00,39.5,39.51,39.43,39.5,102457.63662888564,22.5598,22.5655,22.5198,22.5598,102457.6366
2010-12-13 12:50:00,39.49,39.51,39.44,39.48,74402.4239703737,22.5541,22.5655,22.5255,22.5484,74402.424
2010-12-13 13:00:00,39.48,39.51,39.43,39.5,63853.6640107732,22.5484,22.5655,22.5198,22.5598,63853.664
2010-12-13 13:10:00,39.5,39.53,39.49,39.53,87195.60094265515,22.5598,22.5769,22.5541,22.5769,87195.6009
2010-12-13 13:20:00,39.53,39.62,39.52,39.6,128492.87397598474,22.5769,22.6283,22.5712,22.6169,128492.874
2010-12-13 13:30:00,39.6,39.61,39.54,39.58,129278.41993042309,22.6169,22.6226,22.5826,22.6055,129278.4199
2010-12-13 13:40:00,39.58,39.59,39.48,39.48,123779.59824935472,22.6055,22.6112,22.5484,22.5484,123779.5982
2010-12-13 13:50:00,39.48,39.48,39.42,39.45,204466.3898552351,22.5484,22.5484,22.5141,22.5312,204466.3899
2010-12-13 14:00:00,39.45,39.48,39.42,39.42,154191.4487711817,22.5312,22.5484,22.5141,22.5141,154191.4488
2010-12-13 14:10:00,39.42,39.43,39.33,39.34,145662.66412299406,22.5141,22.5198,22.4627,22.4684,145662.6641
2010-12-13 14:20:00,39.34,39.36,39.32,39.33,137694.98372797665,22.4684,22.4798,22.457,22.4627,137694.9837
2010-12-13 14:30:00,39.33,39.41,39.31,39.4,138368.30883178097,22.4627,22.5084,22.4513,22.5027,138368.3088
2010-12-13 14:40:00,39.41,39.46,39.36,39.4,174166.76018404218,22.5084,22.5369,22.4798,22.5027,174166.7602
2010-12-13 14:50:00,39.4,39.41,39.3,39.32,106048.70384917516,22.5027,22.5084,22.4456,22.457,106048.7038
2010-12-13 15:00:00,39.32,39.34,39.24,39.24,150824.82325216025,22.457,22.4684,22.4113,22.4113,150824.8233
2010-12-13 15:10:00,39.24,39.3,39.22,39.29,176860.06059925933,22.4113,22.4456,22.3999,22.4398,176860.0606
2010-12-13 15:20:00,39.3,39.32,39.24,39.3,181461.1154752553,22.4456,22.457,22.4113,22.4456,181461.1155
2010-12-13 15:30:00,39.29,39.32,39.24,39.31,261025.6985747952,22.4398,22.457,22.4113,22.4513,261025.6986
2010-12-13 15:40:00,39.32,39.32,39.12,39.15,442374.5931994164,22.457,22.457,22.3427,22.3599,442374.5932
2010-12-13 15:50:00,39.15,39.2,39.1,39.15,489058.4670631803,22.3599,22.3884,22.3313,22.3599,489058.4671
2010-12-14 09:30:00,39.33,39.41,39.14,39.32,279093.2555268769,22.4627,22.5084,22.3542,22.457,279093.2555
2010-12-14 09:40:00,39.33,39.61,39.33,39.58,180451.12781954888,22.4627,22.6226,22.4627,22.6055,180451.1278
2010-12-14 09:50:00,39.58,39.59,39.39,39.42,215127.37066546964,22.6055,22.6112,22.497,22.5141,215127.3707
2010-12-14 10:00:00,39.43,39.56,39.4,39.56,203680.84390079675,22.5198,22.594,22.5027,22.594,203680.8439
2010-12-14 10:10:00,39.56,39.56,39.34,39.37,223207.27191112103,22.594,22.594,22.4684,22.4855,223207.2719
2010-12-14 10:20:00,39.37,39.47,39.31,39.32,229603.8603972618,22.4855,22.5426,22.4513,22.457,229603.8604
2010-12-14 10:30:00,39.32,39.35,39.21,39.21,321400.5162159129,22.457,22.4741,22.3941,22.3941,321400.5162
2010-12-14 10:40:00,39.2,39.32,39.16,39.2,222421.7259566828,22.3884,22.457,22.3656,22.3884,222421.726
2010-12-14 10:50:00,39.2,39.33,39.2,39.28,184715.52014364267,22.3884,22.4627,22.3884,22.4341,184715.5201
2010-12-14 11:00:00,39.28,39.31,39.19,39.3,175513.41039165074,22.4341,22.4513,22.3827,22.4456,175513.4104
2010-12-14 11:10:00,39.3,39.31,39.2,39.2,179777.80271574456,22.4456,22.4513,22.3884,22.3884,179777.8027
2010-12-14 11:20:00,39.2,39.21,39.06,39.06,272472.22533946804,22.3884,22.3941,22.3085,22.3085,272472.2253
2010-12-14 11:30:00,39.07,39.12,39.05,39.1,237683.76164291325,22.3142,22.3427,22.3028,22.3313,237683.7616
2010-12-14 11:40:00,39.11,39.18,39.05,39.07,287958.70272696664,22.337,22.377,22.3028,22.3142,287958.7027
2010-12-14 11:50:00,39.07,39.17,39.07,39.11,189989.90012344293,22.3142,22.3713,22.3142,22.337,189989.9001
2010-12-14 12:00:00,39.11,39.2,39.11,39.18,159465.82875098192,22.337,22.3884,22.337,22.377,159465.8288
2010-12-14 12:10:00,39.18,39.25,39.18,39.2,108629.78341375828,22.377,22.417,22.377,22.3884,108629.7834
2010-12-14 12:20:00,39.18,39.22,39.17,39.2,92806.64347435754,22.377,22.3999,22.3713,22.3884,92806.6435
2010-12-14 12:30:00,39.19,39.19,39.14,39.15,124452.923353159,22.3827,22.3827,22.3542,22.3599,124452.9234
2010-12-14 12:40:00,39.15,39.18,39.14,39.17,84053.4171249018,22.3599,22.377,22.3542,22.3713,84053.4171
2010-12-14 12:50:00,39.17,39.24,39.15,39.24,133879.47480641902,22.3713,22.4113,22.3599,22.4113,133879.4748
2010-12-14 13:00:00,39.24,39.26,39.23,39.24,123555.15654808664,22.4113,22.4227,22.4056,22.4113,123555.1565
2010-12-14 13:10:00,39.25,39.3,39.24,39.28,87307.82179328919,22.417,22.4456,22.4113,22.4341,87307.8218
2010-12-14 13:20:00,39.28,39.32,39.26,39.31,96173.26899337897,22.4341,22.457,22.4227,22.4513,96173.269
2010-12-14 13:30:00,39.31,39.32,39.21,39.29,158904.7244978117,22.4513,22.457,22.3941,22.4398,158904.7245
2010-12-14 13:40:00,39.29,39.38,39.26,39.33,323981.595780496,22.4398,22.4912,22.4227,22.4627,323981.5958
2010-12-14 13:50:00,39.33,39.35,39.29,39.31,159353.60790034788,22.4627,22.4741,22.4398,22.4513,159353.6079
2010-12-14 14:00:00,39.32,39.32,39.24,39.31,157333.63258893503,22.457,22.457,22.4113,22.4513,157333.6326
2010-12-14 14:10:00,39.32,39.48,39.32,39.48,257546.8522051397,22.457,22.5484,22.457,22.5484,257546.8522
2010-12-14 14:20:00,39.48,39.54,39.26,39.26,302996.2967119291,22.5484,22.5826,22.4227,22.4227,302996.2967
2010-12-14 14:30:00,39.26,39.43,39.25,39.36,149365.95219391762,22.4227,22.5198,22.417,22.4798,149365.9522
2010-12-14 14:40:00,39.35,39.36,39.15,39.22,253506.901582314,22.4741,22.4798,22.3599,22.3999,253506.9016
2010-12-14 14:50:00,39.22,39.35,39.2,39.35,201885.310290652,22.3999,22.4741,22.3884,22.4741,201885.3103
2010-12-14 15:00:00,39.34,39.36,39.24,39.24,221075.07574907417,22.4684,22.4798,22.4113,22.4113,221075.0757
2010-12-14 15:10:00,39.24,39.25,39.15,39.21,388508.5848950735,22.4113,22.417,22.3599,22.3941,388508.5849
2010-12-14 15:20:00,39.21,39.23,39.02,39.15,555605.4314891706,22.3941,22.4056,22.2856,22.3599,555605.4315
2010-12-14 15:30:00,39.15,39.17,38.91,38.98,373919.87431264727,22.3599,22.3713,22.2228,22.2628,373919.8743
2010-12-14 15:40:00,38.99,39.01,38.84,38.87,578722.9267197845,22.2685,22.2799,22.1828,22.2,578722.9267
2010-12-14 15:50:00,38.86,39.02,38.86,39.0,622376.8376164291,22.1943,22.2856,22.1943,22.2742,622376.8376
2010-12-15 09:30:00,38.84,39.21,38.84,39.12,148917.06879138143,22.1828,22.3941,22.1828,22.3427,148917.0688
2010-12-15 09:40:00,39.12,39.2,39.09,39.2,162608.01256873526,22.3427,22.3884,22.3256,22.3884,162608.0126
2010-12-15 09:50:00,39.2,39.43,39.19,39.4,220401.75064526987,22.3884,22.5198,22.3827,22.5027,220401.7506
2010-12-15 10:00:00,39.42,39.5,39.39,39.44,207271.91112108628,22.5141,22.5598,22.497,22.5255,207271.9111
2010-12-15 10:10:00,39.43,39.46,39.38,39.43,202895.2979463584,22.5198,22.5369,22.4912,22.5198,202895.2979
2010-12-15 10:20:00,39.43,39.48,39.39,39.45,140276.06329255976,22.5198,22.5484,22.497,22.5312,140276.0633
2010-12-15 10:30:00,39.45,39.46,39.29,39.32,151722.59005723262,22.5312,22.5369,22.4398,22.457,151722.5901
2010-12-15 10:40:00,39.32,39.35,39.18,39.22,141847.15520143643,22.457,22.4741,22.377,22.3999,141847.1552
2010-12-15 10:50:00,39.23,39.28,39.18,39.24,101447.6489731792,22.4056,22.4341,22.377,22.4113,101447.649
2010-12-15 11:00:00,39.24,39.28,39.16,39.18,130176.18673549544,22.4113,22.4341,22.3656,22.377,130176.1867
2010-12-15 11:10:00,39.18,39.22,39.07,39.14,137582.7628773426,22.377,22.3999,22.3142,22.3542,137582.7629
2010-12-15 11:20:00,39.15,39.15,39.07,39.15,84838.96307934013,22.3599,22.3599,22.3142,22.3599,84838.9631
2010-12-15 11:30:00,39.15,39.22,39.14,39.16,100662.10301874088,22.3599,22.3999,22.3542,22.3656,100662.103
2010-12-15 11:40:00,39.15,39.22,39.11,39.15,152957.01941420714,22.3599,22.3999,22.337,22.3599,152957.0194
2010-12-15 11:50:00,39.15,39.24,39.11,39.24,97071.03579845135,22.3599,22.4113,22.337,22.4113,97071.0358
2010-12-15 12:00:00,39.24,39.24,39.15,39.19,72382.44865896083,22.4113,22.4113,22.3599,22.3827,72382.4487
2010-12-15 12:10:00,39.19,39.25,39.17,39.23,77993.49119066322,22.3827,22.417,22.3713,22.4056,77993.4912
2010-12-15 12:20:00,39.24,39.32,39.23,39.24,68454.71888676916,22.4113,22.457,22.4056,22.4113,68454.7189
2010-12-15 12:30:00,39.24,39.25,39.09,39.1,74739.08652227583,22.4113,22.417,22.3256,22.3313,74739.0865
2010-12-15 12:40:00,39.1,39.14,39.0,39.06,137470.54202670854,22.3313,22.3542,22.2742,22.3085,137470.542
2010-12-15 12:50:00,39.05,39.07,38.85,38.94,218718.4378857592,22.3028,22.3142,22.1885,22.2399,218718.4379
2010-12-15 13:00:00,38.94,39.09,38.87,39.07,194478.73414880483,22.2399,22.3256,22.2,22.3142,194478.7341
2010-12-15 13:10:00,39.07,39.12,38.99,39.02,83267.87117046346,22.3142,22.3427,22.2685,22.2856,83267.8712
2010-12-15 13:20:00,39.01,39.14,38.99,39.07,111323.08382897542,22.2799,22.3542,22.2685,22.3142,111323.0838
2010-12-15 13:30:00,39.07,39.12,39.03,39.07,109190.88766692852,22.3142,22.3427,22.2913,22.3142,109190.8877
2010-12-15 13:40:00,39.07,39.14,39.03,39.13,87195.60094265515,22.3142,22.3542,22.2913,22.3485,87195.6009
2010-12-15 13:50:00,39.12,39.17,39.09,39.16,56559.30871956009,22.3427,22.3713,22.3256,22.3656,56559.3087
2010-12-15 14:00:00,39.16,39.21,39.14,39.15,102345.4157782516,22.3656,22.3941,22.3542,22.3599,102345.4158
2010-12-15 14:10:00,39.15,39.18,39.13,39.14,125799.5735607676,22.3599,22.377,22.3485,22.3542,125799.5736
2010-12-15 14:20:00,39.14,39.14,39.03,39.06,90450.00561104252,22.3542,22.3542,22.2913,22.3085,90450.0056
2010-12-15 14:30:00,39.06,39.07,38.92,39.01,163842.44192570978,22.3085,22.3142,22.2285,22.2799,163842.4419
2010-12-15 14:40:00,39.02,39.05,38.94,38.96,146897.09347996858,22.2856,22.3028,22.2399,22.2514,146897.0935
2010-12-15 14:50:00,38.97,38.99,38.89,38.94,181124.45292335315,22.2571,22.2685,22.2114,22.2399,181124.4529
2010-12-15 15:00:00,38.94,39.02,38.9,38.99,111547.52553024353,22.2399,22.2856,22.2171,22.2685,111547.5255
2010-12-15 15:10:00,38.99,39.04,38.97,39.02,135113.90416339354,22.2685,22.2971,22.2571,22.2856,135113.9042
2010-12-15 15:20:00,39.02,39.18,38.99,39.11,180338.9069689148,22.2856,22.377,22.2685,22.337,180338.907
2010-12-15 15:30:00,39.1,39.23,39.06,39.15,177421.16485242956,22.3313,22.4056,22.3085,22.3599,177421.1649
2010-12-15 15:40:00,39.15,39.18,38.99,39.0,262484.5696330378,22.3599,22.377,22.2685,22.2742,262484.5696
2010-12-15 15:50:00,38.99,39.03,38.85,38.87,466950.9594882729,22.2685,22.2913,22.1885,22.2,466950.9595
2010-12-16 09:30:00,38.66,39.07,38.66,38.86,286836.4942206262,22.08,22.3142,22.08,22.1943,286836.4942
2010-12-16 09:40:00,38.85,39.18,38.82,39.07,210638.5366401077,22.1885,22.377,22.1714,22.3142,210638.5366
2010-12-16 09:50:00,39.07,39.07,38.74,38.74,209852.99068566936,22.3142,22.3142,22.1257,22.1257,209852.9907
2010-12-16 10:00:00,38.75,38.91,38.69,38.78,250701.3803164628,22.1314,22.2228,22.0972,22.1486,250701.3803
2010-12-16 10:10:00,38.78,38.8,38.66,38.79,156772.52833576477,22.1486,22.16,22.08,22.1543,156772.5283
2010-12-16 10:20:00,38.8,38.87,38.74,38.75,170463.4721131186,22.16,22.2,22.1257,22.1314,170463.4721
2010-12-16 10:30:00,38.75,38.83,38.68,38.73,187745.483110762,22.1314,22.1771,22.0914,22.12,187745.4831
2010-12-16 10:40:00,38.72,38.83,38.66,38.7,191785.43373358768,22.1143,22.1771,22.08,22.1029,191785.4337
2010-12-16 10:50:00,38.71,38.72,38.6,38.71,183481.0907866681,22.1086,22.1143,22.0458,22.1086,183481.0908
2010-12-16 11:00:00,38.71,38.73,38.58,38.64,113791.94254292447,22.1086,22.12,22.0343,22.0686,113791.9425
2010-12-16 11:10:00,38.64,38.84,38.64,38.82,168555.7176523398,22.0686,22.1828,22.0686,22.1714,168555.7177
2010-12-16 11:20:00,38.82,38.89,38.78,38.87,114016.38424419257,22.1714,22.2114,22.1486,22.2,114016.3842
2010-12-16 11:30:00,38.86,38.94,38.78,38.87,176635.61889799123,22.1943,22.2399,22.1486,22.2,176635.6189
2010-12-16 11:40:00,38.87,38.98,38.83,38.91,67108.06867916058,22.2,22.2628,22.1771,22.2228,67108.0687
2010-12-16 11:50:00,38.91,38.95,38.86,38.91,86858.938390753,22.2228,22.2457,22.1943,22.2228,86858.9384
2010-12-16 12:00:00,38.91,38.94,38.81,38.88,181573.3363258893,22.2228,22.2399,22.1657,22.2057,181573.3363
2010-12-16 12:10:00,38.88,38.9,38.82,38.82,87868.92604645943,22.2057,22.2171,22.1714,22.1714,87868.926
2010-12-16 12:20:00,38.83,38.94,38.82,38.93,76534.6201324206,22.1771,22.2399,22.1714,22.2342,76534.6201
2010-12-16 12:30:00,38.94,39.02,38.91,39.0,106946.47065424756,22.2399,22.2856,22.2228,22.2742,106946.4707
2010-12-16 12:40:00,38.99,39.08,38.98,39.06,107507.5749074178,22.2685,22.3199,22.2628,22.3085,107507.5749
2010-12-16 12:50:00,39.06,39.15,39.04,39.1,66434.7435753563,22.3085,22.3599,22.2971,22.3313,66434.7436
2010-12-16 13:00:00,39.1,39.14,39.06,39.07,97519.91920098754,22.3313,22.3542,22.3085,22.3142,97519.9192
2010-12-16 13:10:00,39.07,39.09,39.03,39.07,84390.07967680394,22.3142,22.3256,22.2913,22.3142,84390.0797
2010-12-16 13:20:00,39.07,39.1,38.99,38.99,77993.49119066322,22.3142,22.3313,22.2685,22.2685,77993.4912
2010-12-16 13:30:00,38.99,39.04,38.9,38.99,104365.39108966444,22.2685,22.2971,22.2171,22.2685,104365.3911
2010-12-16 13:40:00,38.99,39.05,38.98,39.04,70699.13589945012,22.2685,22.3028,22.2628,22.2971,70699.1359
2010-12-16 13:50:00,39.04,39.11,38.99,39.03,107507.5749074178,22.2971,22.337,22.2685,22.2913,107507.5749
2010-12-16 14:00:00,39.02,39.03,38.93,38.97,82257.88351475704,22.2856,22.2913,22.2342,22.2571,82257.8835
2010-12-16 14:10:00,38.97,38.97,38.85,38.86,153405.90281674336,22.2571,22.2571,22.1885,22.1943,153405.9028
2010-12-16 14:20:00,38.86,38.9,38.74,38.8,199977.5558298732,22.1943,22.2171,22.1257,22.16,199977.5558
2010-12-16 14:30:00,38.8,38.85,38.71,38.74,152732.57771293906,22.16,22.1885,22.1086,22.1257,152732.5777
2010-12-16 14:40:00,38.74,38.82,38.72,38.79,120749.63528223544,22.1257,22.1714,22.1143,22.1543,120749.6353
2010-12-16 14:50:00,38.79,38.79,38.68,38.73,119964.0893277971,22.1543,22.1543,22.0914,22.12,119964.0893
2010-12-16 15:00:00,38.73,38.85,38.73,38.83,177982.2691055998,22.12,22.1885,22.12,22.1771,177982.2691
2010-12-16 15:10:00,38.84,38.85,38.79,38.83,307709.5724385591,22.1828,22.1885,22.1543,22.1771,307709.5724
2010-12-16 15:20:00,38.83,38.84,38.7,38.77,229940.52294916395,22.1771,22.1828,22.1029,22.1428,229940.5229
2010-12-16 15:30:00,38.77,38.83,38.76,38.77,143979.35136348332,22.1428,22.1771,22.1371,22.1428,143979.3514
2010-12-16 15:40:00,38.78,38.78,38.68,38.69,261250.1402760633,22.1486,22.1486,22.0914,22.0972,261250.1403
2010-12-16 15:50:00,38.69,38.83,38.66,38.83,629446.7512063741,22.0972,22.1771,22.08,22.1771,629446.7512
2010-12-17 09:30:00,38.75,38.88,38.63,38.88,1182134.4405790595,22.1314,22.2057,22.0629,22.2057,1182134.4406
2010-12-17 09:40:00,38.87,39.18,38.83,39.09,195488.72180451127,22.2,22.377,22.1771,22.3256,195488.7218
2010-12-17 09:50:00,39.09,39.09,38.9,39.04,127146.22376837616,22.3256,22.3256,22.2171,22.2971,127146.2238
2010-12-17 10:00:00,39.04,39.06,38.84,38.99,103355.40343395802,22.2971,22.3085,22.1828,22.2685,103355.4034
2010-12-17 10:10:00,38.99,39.04,38.92,39.01,99427.67366176636,22.2685,22.2971,22.2285,22.2799,99427.6737
2010-12-17 10:20:00,39.01,39.02,38.88,38.91,119515.2059252609,22.2799,22.2856,22.2057,22.2228,119515.2059
2010-12-17 10:30:00,38.91,38.98,38.83,38.87,108180.90001122208,22.2228,22.2628,22.1771,22.2,108180.9
2010-12-17 10:40:00,38.87,38.88,38.74,38.8,112108.62978341377,22.2,22.2057,22.1257,22.16,112108.6298
2010-12-17 10:50:00,38.79,38.95,38.79,38.94,102120.9740769835,22.1543,22.2457,22.1543,22.2399,102120.9741
2010-12-17 11:00:00,38.93,39.01,38.91,38.99,106834.24980361352,22.2342,22.2799,22.2228,22.2685,106834.2498
2010-12-17 11:10:00,38.99,39.01,38.92,39.0,81696.7792615868,22.2685,22.2799,22.2285,22.2742,81696.7793
2010-12-17 11:20:00,39.0,39.02,38.97,39.01,51509.37044102794,22.2742,22.2856,22.2571,22.2799,51509.3704
2010-12-17 11:30:00,39.01,39.09,39.0,39.09,76422.39928178655,22.2799,22.3256,22.2742,22.3256,76422.3993
2010-12-17 11:40:00,39.09,39.15,39.06,39.07,76534.6201324206,22.3256,22.3599,22.3085,22.3142,76534.6201
2010-12-17 11:50:00,39.07,39.08,38.99,38.99,54875.995960049375,22.3142,22.3199,22.2685,22.2685,54875.996
2010-12-17 12:00:00,38.99,39.0,38.91,38.91,51509.37044102794,22.2685,22.2742,22.2228,22.2228,51509.3704
2010-12-17 12:10:00,38.91,38.96,38.89,38.96,46683.87386376388,22.2228,22.2514,22.2114,22.2514,46683.8739
2010-12-17 12:20:00,38.96,38.98,38.91,38.93,45898.32790932555,22.2514,22.2628,22.2228,22.2342,45898.3279
2010-12-17 12:30:00,38.93,38.98,38.88,38.88,69801.36909437773,22.2342,22.2628,22.2057,22.2057,69801.3691
2010-12-17 12:40:00,38.88,38.95,38.88,38.91,55885.9836157558,22.2057,22.2457,22.2057,22.2228,55885.9836
2010-12-17 12:50:00,38.91,38.97,38.91,38.96,61833.68869936034,22.2228,22.2571,22.2228,22.2514,61833.6887
2010-12-17 13:00:00,38.96,38.97,38.92,38.97,179777.80271574456,22.2514,22.2571,22.2285,22.2571,179777.8027
2010-12-17 13:10:00,38.96,38.97,38.93,38.96,99652.11536303443,22.2514,22.2571,22.2342,22.2514,99652.1154
2010-12-17 13:20:00,38.96,38.98,38.93,38.97,116148.58040623947,22.2514,22.2628,22.2342,22.2571,116148.5804
2010-12-17 13:30:00,38.97,39.0,38.93,39.0,55549.32106385366,22.2571,22.2742,22.2342,22.2742,55549.3211
2010-12-17 13:40:00,39.0,39.11,38.99,39.07,67893.61463359892,22.2742,22.337,22.2685,22.3142,67893.6146
2010-12-17 13:50:00,39.08,39.1,39.04,39.04,80013.46650207609,22.3199,22.3313,22.2971,22.2971,80013.4665
2010-12-17 14:00:00,39.04,39.05,38.99,39.02,99427.67366176636,22.2971,22.3028,22.2685,22.2856,99427.6737
2010-12-17 14:10:00,39.02,39.05,38.96,38.99,169677.92615868026,22.2856,22.3028,22.2514,22.2685,169677.9262
2010-12-17 14:20:00,38.98,39.02,38.96,38.98,142632.70115587476,22.2628,22.2856,22.2514,22.2628,142632.7012
2010-12-17 14:30:00,38.98,39.04,38.94,39.04,327123.77959824936,22.2628,22.2971,22.2399,22.2971,327123.7796
2010-12-17 14:40:00,39.04,39.09,39.03,39.08,114577.4884973628,22.2971,22.3256,22.2913,22.3199,114577.4885
2010-12-17 14:50:00,39.09,39.15,39.07,39.14,106946.47065424756,22.3256,22.3599,22.3142,22.3542,106946.4707
2010-12-17 15:00:00,39.13,39.15,39.07,39.07,116373.02210750755,22.3485,22.3599,22.3142,22.3142,116373.0221
2010-12-17 15:10:00,39.07,39.08,39.02,39.03,124116.26080125688,22.3142,22.3199,22.2856,22.2913,124116.2608
2010-12-17 15:20:00,39.04,39.1,39.01,39.02,142520.4803052407,22.2971,22.3313,22.2799,22.2856,142520.4803
2010-12-17 15:30:00,39.02,39.03,38.97,38.98,217932.89193132083,22.2856,22.2913,22.2571,22.2628,217932.8919
2010-12-17 15:40:00,38.98,39.06,38.96,38.99,305577.37627651216,22.2628,22.3085,22.2514,22.2685,305577.3763
2010-12-17 15:50:00,38.99,39.17,38.98,39.14,949163.9546627764,22.2685,22.3713,22.2628,22.3542,949163.9547
2010-12-20 09:30:00,39.29,39.51,39.26,39.43,198630.9056222646,22.4398,22.5655,22.4227,22.5198,198630.9056
2010-12-20 09:40:00,39.45,39.56,39.44,39.52,118056.33486701827,22.5312,22.594,22.5255,22.5712,118056.3349
2010-12-20 09:50:00,39.53,39.53,39.41,39.52,69913.58994501177,22.5769,22.5769,22.5084,22.5712,69913.5899
2010-12-20 10:00:00,39.52,39.69,39.52,39.56,145774.8849736281,22.5712,22.6683,22.5712,22.594,145774.885
2010-12-20 10:10:00,39.56,39.56,39.42,39.47,160475.81640668836,22.594,22.594,22.5141,22.5426,160475.8164
2010-12-20 10:20:00,39.47,39.56,39.42,39.5,137919.42542924476,22.5426,22.594,22.5141,22.5598,137919.4254
2010-12-20 10:30:00,39.5,39.55,39.39,39.47,200763.1017843116,22.5598,22.5883,22.497,22.5426,200763.1018
2010-12-20 10:40:00,39.48,39.53,39.45,39.46,115924.13870497138,22.5484,22.5769,22.5312,22.5369,115924.1387
2010-12-20 10:50:00,39.47,39.51,39.42,39.47,68454.71888676916,22.5426,22.5655,22.5141,22.5426,68454.7189
2010-12-20 11:00:00,39.46,39.51,39.37,39.42,94938.83963640445,22.5369,22.5655,22.4855,22.5141,94938.8396
2010-12-20 11:10:00,39.41,39.55,39.4,39.51,58354.84232970486,22.5084,22.5883,22.5027,22.5655,58354.8423
2010-12-20 11:20:00,39.52,39.52,39.43,39.5,78217.93289193131,22.5712,22.5712,22.5198,22.5598,78217.9329
2010-12-20 11:30:00,39.49,39.5,39.48,39.48,110986.42127707328,22.5541,22.5598,22.5484,22.5484,110986.4213
2010-12-20 11:40:00,39.48,39.51,39.46,39.47,83043.42946919537,22.5484,22.5655,22.5369,22.5426,83043.4295
2010-12-20 11:50:00,39.46,39.5,39.46,39.47,29177.42116485243,22.5369,22.5598,22.5369,22.5426,29177.4212
2010-12-20 12:00:00,39.47,39.48,39.43,39.44,67669.17293233082,22.5426,22.5484,22.5198,22.5255,67669.1729
2010-12-20 12:10:00,39.44,39.46,39.41,39.45,106385.36640107732,22.5255,22.5369,22.5084,22.5312,106385.3664
2010-12-20 12:20:00,39.45,39.45,39.36,39.42,44102.79429918079,22.5312,22.5312,22.4798,22.5141,44102.7943
2010-12-20 12:30:00,39.42,39.43,39.38,39.4,35349.56794972506,22.5141,22.5198,22.4912,22.5027,35349.5679
2010-12-20 12:40:00,39.39,39.45,39.36,39.39,47693.86151947032,22.497,22.5312,22.4798,22.497,47693.8615
2010-12-20 12:50:00,39.4,39.45,39.37,39.44,42531.70239030412,22.5027,22.5312,22.4855,22.5255,42531.7024
2010-12-20 13:00:00,39.44,39.46,39.4,39.4,55100.43766131747,22.5255,22.5369,22.5027,22.5027,55100.4377
2010-12-20 13:10:00,39.4,39.44,39.37,39.43,47244.97811693412,22.5027,22.5255,22.4855,22.5198,47244.9781
2010-12-20 13:20:00,39.44,39.48,39.4,39.4,130176.18673549544,22.5255,22.5484,22.5027,22.5027,130176.1867
2010-12-20 13:30:00,39.4,39.42,39.33,39.4,60487.038491751766,22.5027,22.5141,22.4627,22.5027,60487.0385
2010-12-20 13:40:00,39.4,39.42,39.37,39.41,35686.2305016272,22.5027,22.5141,22.4855,22.5084,35686.2305
2010-12-20 13:50:00,39.42,39.43,39.37,39.42,39950.62282572102,22.5141,22.5198,22.4855,22.5141,39950.6228
2010-12-20 14:00:00,39.41,39.47,39.38,39.46,77993.49119066322,22.5084,22.5426,22.4912,22.5369,77993.4912
2010-12-20 14:10:00,39.45,39.53,39.43,39.51,49489.39512961508,22.5312,22.5769,22.5198,22.5655,49489.3951
2010-12-20 14:20:00,39.51,39.53,39.44,39.45,46796.094714397936,22.5655,22.5769,22.5255,22.5312,46796.0947
2010-12-20 14:30:00,39.44,39.47,39.38,39.38,43878.352597912686,22.5255,22.5426,22.4912,22.4912,43878.3526
2010-12-20 14:40:00,39.38,39.4,39.36,39.38,61160.36359555605,22.4912,22.5027,22.4798,22.4912,61160.3636
2010-12-20 14:50:00,39.38,39.4,39.33,39.37,56110.4253170239,22.4912,22.5027,22.4627,22.4855,56110.4253
2010-12-20 15:00:00,39.37,39.43,39.36,39.4,134665.02076085735,22.4855,22.5198,22.4798,22.5027,134665.0208
2010-12-20 15:10:00,39.39,39.42,39.37,39.39,151385.92750533047,22.497,22.5141,22.4855,22.497,151385.9275
2010-12-20 15:20:00,39.39,39.42,39.35,39.38,102794.29918078778,22.497,22.5141,22.4741,22.4912,102794.2992
2010-12-20 15:30:00,39.38,39.49,39.38,39.48,232072.71911121084,22.4912,22.5541,22.4912,22.5484,232072.7191
2010-12-20 15:40:00,39.47,39.5,39.41,39.5,284928.73975984735,22.5426,22.5598,22.5084,22.5598,284928.7398
2010-12-20 15:50:00,39.49,39.52,39.36,39.4,800471.327572663,22.5541,22.5712,22.4798,22.5027,800471.3276
2010-12-21 09:30:00,39.63,39.86,39.6,39.67,186735.4954550556,22.634,22.7654,22.6169,22.6569,186735.4955
2010-12-21 09:40:00,39.69,39.74,39.61,39.69,68566.93973740321,22.6683,22.6968,22.6226,22.6683,68566.9397
2010-12-21 09:50:00,39.7,39.74,39.61,39.61,143642.68881158117,22.674,22.6968,22.6226,22.6226,143642.6888
2010-12-21 10:00:00,39.62,39.64,39.43,39.49,242621.47907081136,22.6283,22.6397,22.5198,22.5541,242621.4791
2010-12-21 10:10:00,39.49,39.54,39.47,39.49,142632.70115587476,22.5541,22.5826,22.5426,22.5541,142632.7012
2010-12-21 10:20:00,39.49,39.66,39.48,39.61,130400.62843676354,22.5541,22.6512,22.5484,22.6226,130400.6284
2010-12-21 10:30:00,39.62,39.73,39.61,39.71,133318.3705532488,22.6283,22.6911,22.6226,22.6797,133318.3706
2010-12-21 10:40:00,39.7,39.7,39.64,39.65,92357.76007182134,22.674,22.674,22.6397,22.6454,92357.7601
2010-12-21 10:50:00,39.65,39.67,39.6,39.64,67332.51038042868,22.6454,22.6569,22.6169,22.6397,67332.5104
2010-12-21 11:00:00,39.64,39.68,39.61,39.65,58018.17977780271,22.6397,22.6626,22.6226,22.6454,58018.1798
2010-12-21 11:10:00,39.65,39.68,39.6,39.63,68791.3814386713,22.6454,22.6626,22.6169,22.634,68791.3814
2010-12-21 11:20:00,39.65,39.73,39.65,39.73,47918.30322073841,22.6454,22.6911,22.6454,22.6911,47918.3032
2010-12-21 11:30:00,39.73,39.77,39.68,39.76,88878.91370216585,22.6911,22.714,22.6626,22.7083,88878.9137
2010-12-21 11:40:00,39.77,39.79,39.7,39.73,55885.9836157558,22.714,22.7254,22.674,22.6911,55885.9836
2010-12-21 11:50:00,39.74,39.76,39.68,39.71,48254.96577264056,22.6968,22.7083,22.6626,22.6797,48254.9658
2010-12-21 12:00:00,39.71,39.74,39.71,39.73,36471.776456065534,22.6797,22.6968,22.6797,22.6911,36471.7765
2010-12-21 12:10:00,39.72,39.73,39.66,39.69,48030.524071372456,22.6854,22.6911,22.6512,22.6683,48030.5241
2010-12-21 12:20:00,39.7,39.73,39.67,39.7,36022.89305352934,22.674,22.6911,22.6569,22.674,36022.8931
2010-12-21 12:30:00,39.7,39.74,39.67,39.7,50050.49938278532,22.674,22.6968,22.6569,22.674,50050.4994
2010-12-21 12:40:00,39.69,39.77,39.69,39.73,53417.124901806754,22.6683,22.714,22.6683,22.6911,53417.1249
2010-12-21 12:50:00,39.73,39.81,39.73,39.77,51958.25384356413,22.6911,22.7368,22.6911,22.714,51958.2538
2010-12-21 13:00:00,39.77,39.77,39.72,39.74,41970.59813713388,22.714,22.714,22.6854,22.6968,41970.5981
2010-12-21 13:10:00,39.74,39.78,39.72,39.73,59140.38828414319,22.6968,22.7197,22.6854,22.6911,59140.3883
2010-12-21 13:20:00,39.73,39.75,39.68,39.71,53080.46234990461,22.6911,22.7026,22.6626,22.6797,53080.4623
2010-12-21 13:30:00,39.71,39.73,39.69,39.71,41409.49388396364,22.6797,22.6911,22.6683,22.6797,41409.4939
2010-12-21 13:40:00,39.71,39.74,39.69,39.69,52407.13724610032,22.6797,22.6968,22.6683,22.6683,52407.1372
2010-12-21 13:50:00,39.7,39.75,39.7,39.7,39838.40197508697,22.674,22.7026,22.674,22.674,39838.402
2010-12-21 14:00:00,39.71,39.72,39.65,39.67,103579.84513522612,22.6797,22.6854,22.6454,22.6569,103579.8451
2010-12-21 14:10:00,39.67,39.73,39.66,39.73,90898.88901357872,22.6569,22.6911,22.6512,22.6911,90898.889
2010-12-21 14:20:00,39.73,39.74,39.71,39.72,120412.97273033328,22.6911,22.6968,22.6797,22.6854,120412.9727
2010-12-21 14:30:00,39.72,39.73,39.66,39.73,61609.24699809224,22.6854,22.6911,22.6512,22.6911,61609.247
2010-12-21 14:40:00,39.73,39.73,39.65,39.65,67108.06867916058,22.6911,22.6911,22.6454,22.6454,67108.0687
2010-12-21 14:50:00,39.66,39.68,39.65,39.65,79676.80395017394,22.6512,22.6626,22.6454,22.6454,79676.804
2010-12-21 15:00:00,39.65,39.68,39.65,39.67,75749.07417798227,22.6454,22.6626,22.6454,22.6569,75749.0742
2010-12-21 15:10:00,39.67,39.7,39.65,39.7,111098.64212770732,22.6569,22.674,22.6454,22.674,111098.6421
2010-12-21 15:20:00,39.7,39.72,39.66,39.67,111323.08382897542,22.674,22.6854,22.6512,22.6569,111323.0838
2010-12-21 15:30:00,39.67,39.71,39.65,39.71,165301.3129839524,22.6569,22.6797,22.6454,22.6797,165301.313
2010-12-21 15:40:00,39.71,39.75,39.67,39.72,242733.6999214454,22.6797,22.7026,22.6569,22.6854,242733.6999
2010-12-21 15:50:00,39.71,39.72,39.67,39.68,369318.8194366513,22.6797,22.6854,22.6569,22.6626,369318.8194
2010-12-22 09:30:00,39.81,39.88,39.68,39.88,149927.05644708787,22.7368,22.7768,22.6626,22.7768,149927.0564
2010-12-22 09:40:00,39.86,39.93,39.79,39.93,114465.26764672875,22.7654,22.8054,22.7254,22.8054,114465.2676
2010-12-22 09:50:00,39.93,40.01,39.89,40.0,99988.7779149366,22.8054,22.8511,22.7825,22.8453,99988.7779
2010-12-22 10:00:00,40.01,40.1,39.99,40.05,214454.0455616653,22.8511,22.9025,22.8396,22.8739,214454.0456
2010-12-22 10:10:00,40.05,40.09,40.0,40.09,225227.247222534,22.8739,22.8967,22.8453,22.8967,225227.2472
2010-12-22 10:20:00,40.08,40.15,40.05,40.06,221411.7383009763,22.891,22.931,22.8739,22.8796,221411.7383
2010-12-22 10:30:00,40.07,40.08,39.97,40.03,118617.43912018852,22.8853,22.891,22.8282,22.8625,118617.4391
2010-12-22 10:40:00,40.02,40.06,39.99,40.05,63068.11805633486,22.8568,22.8796,22.8396,22.8739,63068.1181
2010-12-22 10:50:00,40.06,40.1,40.06,40.09,74514.64482100774,22.8796,22.9025,22.8796,22.8967,74514.6448
2010-12-22 11:00:00,40.1,40.18,40.09,40.15,110874.20042643925,22.9025,22.9481,22.8967,22.931,110874.2004
2010-12-22 11:10:00,40.15,40.16,40.03,40.07,90113.3430591404,22.931,22.9367,22.8625,22.8853,90113.3431
2010-12-22 11:20:00,40.07,40.07,40.0,40.02,94153.2936819661,22.8853,22.8853,22.8453,22.8568,94153.2937
2010-12-22 11:30:00,40.02,40.1,40.01,40.05,85961.17158568061,22.8568,22.9025,22.8511,22.8739,85961.1716
2010-12-22 11:40:00,40.05,40.06,40.01,40.03,82033.44181348894,22.8739,22.8796,22.8511,22.8625,82033.4418
2010-12-22 11:50:00,40.03,40.03,40.0,40.01,61721.46784872629,22.8625,22.8625,22.8453,22.8511,61721.4678
2010-12-22 12:00:00,40.02,40.02,39.93,39.95,111996.4089327797,22.8568,22.8568,22.8054,22.8168,111996.4089
2010-12-22 12:10:00,39.96,39.99,39.94,39.97,63517.001458871055,22.8225,22.8396,22.8111,22.8282,63517.0015
2010-12-22 12:20:00,39.97,40.02,39.97,40.01,74290.20311973964,22.8282,22.8568,22.8282,22.8511,74290.2031
2010-12-22 12:30:00,40.01,40.02,39.97,40.02,50836.04533722365,22.8511,22.8568,22.8282,22.8568,50836.0453
2010-12-22 12:40:00,40.02,40.03,39.96,39.96,42419.48153967007,22.8568,22.8625,22.8225,22.8225,42419.4815
2010-12-22 12:50:00,39.96,39.98,39.92,39.95,53641.56660307485,22.8225,22.8339,22.7997,22.8168,53641.5666
2010-12-22 13:00:00,39.95,39.98,39.95,39.98,45000.56110425317,22.8168,22.8339,22.8168,22.8339,45000.5611
2010-12-22 13:10:00,39.99,39.99,39.86,39.87,125799.5735607676,22.8396,22.8396,22.7654,22.7711,125799.5736
2010-12-22 13:20:00,39.88,39.89,39.83,39.87,59813.71338794748,22.7768,22.7825,22.7483,22.7711,59813.7134
2010-12-22 13:30:00,39.87,39.89,39.82,39.82,102345.4157782516,22.7711,22.7825,22.7425,22.7425,102345.4158
2010-12-22 13:40:00,39.82,39.84,39.73,39.76,97632.14005162158,22.7425,22.754,22.6911,22.7083,97632.1401
2010-12-22 13:50:00,39.77,39.79,39.71,39.77,54314.891706879134,22.714,22.7254,22.6797,22.714,54314.8917
2010-12-22 14:00:00,39.77,39.83,39.77,39.83,52856.02064863651,22.714,22.7483,22.714,22.7483,52856.0206
2010-12-22 14:10:00,39.84,39.86,39.81,39.81,43317.24834474245,22.754,22.7654,22.7368,22.7368,43317.2483
2010-12-22 14:20:00,39.82,39.87,39.81,39.83,51621.59129166199,22.7425,22.7711,22.7368,22.7483,51621.5913
2010-12-22 14:30:00,39.83,39.89,39.81,39.85,53978.229154976994,22.7483,22.7825,22.7368,22.7597,53978.2292
2010-12-22 14:40:00,39.85,39.85,39.8,39.82,25137.470542026706,22.7597,22.7597,22.7311,22.7425,25137.4705
2010-12-22 14:50:00,39.83,39.83,39.79,39.82,65873.63932218606,22.7483,22.7483,22.7254,22.7425,65873.6393
2010-12-22 15:00:00,39.83,39.85,39.8,39.81,57793.73807653462,22.7483,22.7597,22.7311,22.7368,57793.7381
2010-12-22 15:10:00,39.81,39.81,39.75,39.76,105712.04129727304,22.7368,22.7368,22.7026,22.7083,105712.0413
2010-12-22 15:20:00,39.77,39.84,39.76,39.81,125014.02760632924,22.714,22.754,22.7083,22.7368,125014.0276
2010-12-22 15:30:00,39.81,39.81,39.74,39.78,166423.5214902929,22.7368,22.7368,22.6968,22.7197,166423.5215
2010-12-22 15:40:00,39.78,39.86,39.77,39.84,234092.69442262367,22.7197,22.7654,22.714,22.754,234092.6944
2010-12-22 15:50:00,39.84,39.9,39.84,39.87,497923.9142632701,22.754,22.7882,22.754,22.7711,497923.9143
2010-12-23 09:30:00,39.79,39.86,39.77,39.81,90450.00561104252,22.7254,22.7654,22.714,22.7368,90450.0056
2010-12-23 09:40:00,39.81,39.86,39.75,39.85,74065.76141847155,22.7368,22.7654,22.7026,22.7597,74065.7614
2010-12-23 09:50:00,39.84,39.96,39.74,39.89,113791.94254292447,22.754,22.8225,22.6968,22.7825,113791.9425
2010-12-23 10:00:00,39.88,39.97,39.81,39.86,243070.3624733476,22.7768,22.8282,22.7368,22.7654,243070.3625
2010-12-23 10:10:00,39.85,39.93,39.77,39.78,93479.96857816182,22.7597,22.8054,22.714,22.7197,93479.9686
2010-12-23 10:20:00,39.77,39.87,39.73,39.87,73841.31971720346,22.714,22.7711,22.6911,22.7711,73841.3197
2010-12-23 10:30:00,39.88,39.96,39.85,39.96,53529.3457524408,22.7768,22.8225,22.7597,22.8225,53529.3458
2010-12-23 10:40:00,39.96,39.97,39.86,39.87,60935.92189428795,22.8225,22.8282,22.7654,22.7711,60935.9219
2010-12-23 10:50:00,39.88,39.96,39.88,39.94,67332.51038042868,22.7768,22.8225,22.7768,22.8111,67332.5104
2010-12-23 11:00:00,39.94,39.97,39.89,39.89,56222.64616765795,22.8111,22.8282,22.7825,22.7825,56222.6462
2010-12-23 11:10:00,39.9,39.93,39.88,39.92,53978.229154976994,22.7882,22.8054,22.7768,22.7997,53978.2292
2010-12-23 11:20:00,39.92,39.99,39.9,39.98,60374.81764111772,22.7997,22.8396,22.7882,22.8339,60374.8176
2010-12-23 11:30:00,39.98,40.03,39.96,40.02,58018.17977780271,22.8339,22.8625,22.8225,22.8568,58018.1798
2010-12-23 11:40:00,40.01,40.03,39.95,40.01,76422.39928178655,22.8511,22.8625,22.8168,22.8511,76422.3993
2010-12-23 11:50:00,40.01,40.01,39.94,39.98,71709.12355515655,22.8511,22.8511,22.8111,22.8339,71709.1236
2010-12-23 12:00:00,39.97,39.97,39.9,39.91,34900.68454718887,22.8282,22.8282,22.7882,22.7939,34900.6845
2010-12-23 12:10:00,39.9,39.93,39.89,39.92,31309.617326899337,22.7882,22.8054,22.7825,22.7997,31309.6173
2010-12-23 12:20:00,39.91,39.94,39.83,39.87,61945.90954999439,22.7939,22.8111,22.7483,22.7711,61945.9095
2010-12-23 12:30:00,39.88,39.89,39.86,39.87,25810.795645831,22.7768,22.7825,22.7654,22.7711,25810.7956
2010-12-23 12:40:00,39.86,39.86,39.81,39.83,23454.15778251599,22.7654,22.7654,22.7368,22.7483,23454.1578
2010-12-23 12:50:00,39.83,39.86,39.81,39.81,27494.10840534171,22.7483,22.7654,22.7368,22.7368,27494.1084
2010-12-23 13:00:00,39.81,39.85,39.81,39.82,47581.64066883627,22.7368,22.7597,22.7368,22.7425,47581.6407
2010-12-23 13:10:00,39.83,39.87,39.81,39.84,32431.82583323981,22.7483,22.7711,22.7368,22.754,32431.8258
2010-12-23 13:20:00,39.84,39.85,39.78,39.8,46010.5487599596,22.754,22.7597,22.7197,22.7311,46010.5488
2010-12-23 13:30:00,39.8,39.82,39.75,39.75,55661.54191448771,22.7311,22.7425,22.7026,22.7026,55661.5419
2010-12-23 13:40:00,39.74,39.78,39.73,39.74,59701.49253731343,22.6968,22.7197,22.6911,22.6968,59701.4925
2010-12-23 13:50:00,39.74,39.77,39.73,39.77,18067.556952081697,22.6968,22.714,22.6911,22.714,18067.557
2010-12-23 14:00:00,39.77,39.81,39.72,39.73,53080.46234990461,22.714,22.7368,22.6854,22.6911,53080.4623
2010-12-23 14:10:00,39.73,39.74,39.68,39.68,53866.00830434294,22.6911,22.6968,22.6626,22.6626,53866.0083
2010-12-23 14:20:00,39.69,39.73,39.6,39.65,57569.29637526653,22.6683,22.6911,22.6169,22.6454,57569.2964
2010-12-23 14:30:00,39.65,39.67,39.63,39.64,54539.33340814723,22.6454,22.6569,22.634,22.6397,54539.3334
2010-12-23 14:40:00,39.64,39.68,39.61,39.67,123667.37739872068,22.6397,22.6626,22.6226,22.6569,123667.3774
2010-12-23 14:50:00,39.67,39.79,39.67,39.79,78217.93289193131,22.6569,22.7254,22.6569,22.7254,78217.9329
2010-12-23 15:00:00,39.78,39.81,39.74,39.77,82033.44181348894,22.7197,22.7368,22.6968,22.714,82033.4418
2010-12-23 15:10:00,39.77,39.81,39.77,39.8,43429.4691953765,22.714,22.7368,22.714,22.7311,43429.4692
2010-12-23 15:20:00,39.81,39.86,39.78,39.86,72494.66950959488,22.7368,22.7654,22.7197,22.7654,72494.6695
2010-12-23 15:30:00,39.85,39.86,39.77,39.81,124901.8067556952,22.7597,22.7654,22.714,22.7368,124901.8068
2010-12-23 15:40:00,39.81,39.84,39.73,39.76,137246.10032544046,22.7368,22.754,22.6911,22.7083,137246.1003
2010-12-23 15:50:00,39.75,39.81,39.73,39.8,262596.7904836719,22.7026,22.7368,22.6911,22.7311,262596.7905
2010-12-27 09:30:00,39.51,39.74,39.44,39.74,66995.84782852653,22.5655,22.6968,22.5255,22.6968,66995.8478
2010-12-27 09:40:00,39.75,39.86,39.75,39.83,61384.80529682415,22.7026,22.7654,22.7026,22.7483,61384.8053
2010-12-27 09:50:00,39.83,40.0,39.81,40.0,65873.63932218606,22.7483,22.8453,22.7368,22.8453,65873.6393
2010-12-27 10:00:00,39.99,40.01,39.9,39.91,86073.39243631467,22.8396,22.8511,22.7882,22.7939,86073.3924
2010-12-27 10:10:00,39.91,39.92,39.85,39.89,137021.65862417236,22.7939,22.7997,22.7597,22.7825,137021.6586
2010-12-27 10:20:00,39.9,39.97,39.88,39.94,93928.851980698,22.7882,22.8282,22.7768,22.8111,93928.852
2010-12-27 10:30:00,39.94,40.05,39.92,40.04,82033.44181348894,22.8111,22.8739,22.7997,22.8682,82033.4418
2010-12-27 10:40:00,40.03,40.05,39.97,39.97,82931.20861856133,22.8625,22.8739,22.8282,22.8282,82931.2086
2010-12-27 10:50:00,39.97,39.98,39.88,39.91,76646.84098305464,22.8282,22.8339,22.7768,22.7939,76646.841
2010-12-27 11:00:00,39.92,39.92,39.86,39.89,41970.59813713388,22.7997,22.7997,22.7654,22.7825,41970.5981
2010-12-27 11:10:00,39.89,39.96,39.89,39.91,52407.13724610032,22.7825,22.8225,22.7825,22.7939,52407.1372
2010-12-27 11:20:00,39.92,39.96,39.89,39.95,43766.13174727864,22.7997,22.8225,22.7825,22.8168,43766.1317
2010-12-27 11:30:00,39.96,39.98,39.95,39.95,62282.57210189653,22.8225,22.8339,22.8168,22.8168,62282.5721
2010-12-27 11:40:00,39.96,39.97,39.89,39.9,38155.08921557625,22.8225,22.8282,22.7825,22.7882,38155.0892
2010-12-27 11:50:00,39.91,39.96,39.9,39.96,47244.97811693412,22.7939,22.8225,22.7882,22.8225,47244.9781
2010-12-27 12:00:00,39.96,40.03,39.95,39.98,104028.7285377623,22.8225,22.8625,22.8168,22.8339,104028.7285
2010-12-27 12:10:00,39.98,40.0,39.9,39.93,83380.09202109752,22.8339,22.8453,22.7882,22.8054,83380.092
2010-12-27 12:20:00,39.93,39.94,39.9,39.91,36359.55560543149,22.8054,22.8111,22.7882,22.7939,36359.5556
2010-12-27 12:30:00,39.91,39.94,39.85,39.88,64639.209965211536,22.7939,22.8111,22.7597,22.7768,64639.21
2010-12-27 12:40:00,39.88,39.88,39.83,39.85,60487.038491751766,22.7768,22.7768,22.7483,22.7597,60487.0385
2010-12-27 12:50:00,39.85,39.85,39.81,39.81,46347.21131186174,22.7597,22.7597,22.7368,22.7368,46347.2113
2010-12-27 13:00:00,39.81,39.88,39.8,39.81,56334.867018292,22.7368,22.7768,22.7311,22.7368,56334.867
2010-12-27 13:10:00,39.81,39.86,39.8,39.8,48591.6283245427,22.7368,22.7654,22.7311,22.7311,48591.6283
2010-12-27 13:20:00,39.81,39.83,39.78,39.81,66659.1852766244,22.7368,22.7483,22.7197,22.7368,66659.1853
2010-12-27 13:30:00,39.81,39.81,39.77,39.81,56783.75042082819,22.7368,22.7368,22.714,22.7368,56783.7504
2010-12-27 13:40:00,39.8,39.81,39.77,39.77,29177.42116485243,22.7311,22.7368,22.714,22.714,29177.4212
2010-12-27 13:50:00,39.76,39.81,39.74,39.8,47020.53641566603,22.7083,22.7368,22.6968,22.7311,47020.5364
2010-12-27 14:00:00,39.8,39.8,39.73,39.74,39501.73942318482,22.7311,22.7311,22.6911,22.6968,39501.7394
2010-12-27 14:10:00,39.75,39.77,39.73,39.74,23341.93693188194,22.7026,22.714,22.6911,22.6968,23341.9369
2010-12-27 14:20:00,39.74,39.75,39.73,39.75,25586.3539445629,22.6968,22.7026,22.6911,22.7026,25586.3539
2010-12-27 14:30:00,39.75,39.82,39.74,39.8,53529.3457524408,22.7026,22.7425,22.6968,22.7311,53529.3458
2010-12-27 14:40:00,39.8,39.85,39.77,39.83,74290.20311973964,22.7311,22.7597,22.714,22.7483,74290.2031
2010-12-27 14:50:00,39.82,39.83,39.71,39.72,85175.62563124228,22.7425,22.7483,22.6797,22.6854,85175.6256
2010-12-27 15:00:00,39.73,39.76,39.69,39.72,90001.12220850633,22.6911,22.7083,22.6683,22.6854,90001.1222
2010-12-27 15:10:00,39.73,39.77,39.71,39.77,134552.79991022332,22.6911,22.714,22.6797,22.714,134552.7999
2010-12-27 15:20:00,39.77,39.82,39.76,39.78,111435.30467960949,22.714,22.7425,22.7083,22.7197,111435.3047
2010-12-27 15:30:00,39.77,39.83,39.77,39.82,125911.79441140164,22.714,22.7483,22.714,22.7425,125911.7944
2010-12-27 15:40:00,39.81,39.86,39.78,39.83,188418.80821456623,22.7368,22.7654,22.7197,22.7483,188418.8082
2010-12-27 15:50:00,39.82,39.89,39.82,39.88,284030.972954775,22.7425,22.7825,22.7425,22.7768,284030.973
2010-12-28 09:30:00,39.92,40.02,39.88,39.95,108180.90001122208,22.7997,22.8568,22.7768,22.8168,108180.9
2010-12-28 09:40:00,39.96,40.01,39.94,40.0,98866.56940859611,22.8225,22.8511,22.8111,22.8453,98866.5694
2010-12-28 09:50:00,40.01,40.03,39.98,39.98,79564.58309953989,22.8511,22.8625,22.8339,22.8339,79564.5831
2010-12-28 10:00:00,39.97,39.99,39.81,39.81,120637.41443160138,22.8282,22.8396,22.7368,22.7368,120637.4144
2010-12-28 10:10:00,39.81,39.81,39.75,39.78,76310.1784311525,22.7368,22.7368,22.7026,22.7197,76310.1784
2010-12-28 10:20:00,39.78,39.87,39.77,39.81,73055.77376276512,22.7197,22.7711,22.714,22.7368,73055.7738
2010-12-28 10:30:00,39.8,39.82,39.75,39.8,57344.85467399842,22.7311,22.7425,22.7026,22.7311,57344.8547
2010-12-28 10:40:00,39.79,39.86,39.79,39.83,53753.787453708894,22.7254,22.7654,22.7254,22.7483,53753.7875
2010-12-28 10:50:00,39.83,39.9,39.83,39.88,86858.938390753,22.7483,22.7882,22.7483,22.7768,86858.9384
2010-12-28 11:00:00,39.87,39.88,39.79,39.8,82706.76691729322,22.7711,22.7768,22.7254,22.7311,82706.7669
2010-12-28 11:10:00,39.8,39.81,39.73,39.73,59140.38828414319,22.7311,22.7368,22.6911,22.6911,59140.3883
2010-12-28 11:20:00,39.73,39.74,39.65,39.68,63853.6640107732,22.6911,22.6968,22.6454,22.6626,63853.664
2010-12-28 11:30:00,39.68,39.75,39.67,39.75,52407.13724610032,22.6626,22.7026,22.6569,22.7026,52407.1372
2010-12-28 11:40:00,39.75,39.81,39.74,39.81,45225.00280552126,22.7026,22.7368,22.6968,22.7368,45225.0028
2010-12-28 11:50:00,39.81,39.84,39.81,39.82,55998.20446638985,22.7368,22.754,22.7368,22.7425,55998.2045
2010-12-28 12:00:00,39.82,39.89,39.81,39.86,71372.4610032544,22.7425,22.7825,22.7368,22.7654,71372.461
2010-12-28 12:10:00,39.86,39.91,39.84,39.9,71260.24015262035,22.7654,22.7939,22.754,22.7882,71260.2402
2010-12-28 12:20:00,39.89,39.9,39.88,39.89,31646.27987880148,22.7825,22.7882,22.7768,22.7825,31646.2799
2010-12-28 12:30:00,39.89,39.89,39.84,39.86,36359.55560543149,22.7825,22.7825,22.754,22.7654,36359.5556
2010-12-28 12:40:00,39.87,39.88,39.85,39.85,40736.16878015935,22.7711,22.7768,22.7597,22.7597,40736.1688
2010-12-28 12:50:00,39.86,39.93,39.82,39.88,159241.38704971384,22.7654,22.8054,22.7425,22.7768,159241.387
2010-12-28 13:00:00,39.87,39.92,39.85,39.86,130961.73268993378,22.7711,22.7997,22.7597,22.7654,130961.7327
2010-12-28 13:10:00,39.87,39.89,39.84,39.89,47357.19896756817,22.7711,22.7825,22.754,22.7825,47357.199
2010-12-28 13:20:00,39.88,39.91,39.87,39.9,33329.5926383122,22.7768,22.7939,22.7711,22.7882,33329.5926
2010-12-28 13:30:00,39.89,39.96,39.89,39.96,41072.8313320615,22.7825,22.8225,22.7825,22.8225,41072.8313
2010-12-28 13:40:00,39.96,39.97,39.93,39.93,23678.599483784084,22.8225,22.8282,22.8054,22.8054,23678.5995
2010-12-28 13:50:00,39.93,40.01,39.93,40.0,57457.07552463248,22.8054,22.8511,22.8054,22.8453,57457.0755
2010-12-28 14:00:00,39.99,40.05,39.99,40.04,49826.05768151722,22.8396,22.8739,22.8396,22.8682,49826.0577
2010-12-28 14:10:00,40.04,40.05,40.01,40.05,52182.69554483223,22.8682,22.8739,22.8511,22.8739,52182.6955
2010-12-28 14:20:00,40.05,40.08,40.05,40.06,94602.1770845023,22.8739,22.891,22.8739,22.8796,94602.1771
2010-12-28 14:30:00,40.05,40.06,40.04,40.05,49489.39512961508,22.8739,22.8796,22.8682,22.8739,49489.3951
2010-12-28 14:40:00,40.05,40.05,40.02,40.04,80237.90820334418,22.8739,22.8739,22.8568,22.8682,80237.9082
2010-12-28 14:50:00,40.04,40.09,40.03,40.07,88766.69285153181,22.8682,22.8967,22.8625,22.8853,88766.6929
2010-12-28 15:00:00,40.07,40.08,40.03,40.04,71372.4610032544,22.8853,22.891,22.8625,22.8682,71372.461
2010-12-28 15:10:00,40.04,40.1,40.04,40.07,96622.15239591515,22.8682,22.9025,22.8682,22.8853,96622.1524
2010-12-28 15:20:00,40.07,40.11,40.06,40.07,172034.5640219953,22.8853,22.9082,22.8796,22.8853,172034.564
2010-12-28 15:30:00,40.08,40.11,40.06,40.07,137133.87947480642,22.891,22.9082,22.8796,22.8853,137133.8795
2010-12-28 15:40:00,40.07,40.15,40.06,40.15,200538.66008304345,22.8853,22.931,22.8796,22.931,200538.6601
2010-12-28 15:50:00,40.15,40.15,40.02,40.05,534956.7949725059,22.931,22.931,22.8568,22.8739,534956.795
2010-12-29 09:30:00,40.05,40.1,39.89,40.05,67332.51038042868,22.8739,22.9025,22.7825,22.8739,67332.5104
2010-12-29 09:40:00,40.05,40.16,40.01,40.13,53417.124901806754,22.8739,22.9367,22.8511,22.9196,53417.1249
2010-12-29 09:50:00,40.12,40.16,40.05,40.15,41297.27303332959,22.9139,22.9367,22.8739,22.931,41297.273
2010-12-29 10:00:00,40.15,40.16,39.93,39.97,64302.54741330939,22.931,22.9367,22.8054,22.8282,64302.5474
2010-12-29 10:10:00,39.97,40.03,39.91,39.91,77993.49119066322,22.8282,22.8625,22.7939,22.7939,77993.4912
2010-12-29 10:20:00,39.91,39.97,39.84,39.85,63180.33890696892,22.7939,22.8282,22.754,22.7597,63180.3389
2010-12-29 10:30:00,39.85,39.91,39.82,39.89,62282.57210189653,22.7597,22.7939,22.7425,22.7825,62282.5721
2010-12-29 10:40:00,39.89,40.01,39.89,40.01,72158.00695769273,22.7825,22.8511,22.7825,22.8511,72158.007
2010-12-29 10:50:00,40.01,40.04,39.92,39.97,38267.3100662103,22.8511,22.8682,22.7997,22.8282,38267.3101
2010-12-29 11:00:00,39.97,40.01,39.96,40.01,45225.00280552126,22.8282,22.8511,22.8225,22.8511,45225.0028
2010-12-29 11:10:00,40.01,40.01,39.91,39.99,46459.43216249579,22.8511,22.8511,22.7939,22.8396,46459.4322
2010-12-29 11:20:00,40.0,40.05,39.97,39.99,63629.2223095051,22.8453,22.8739,22.8282,22.8396,63629.2223
2010-12-29 11:30:00,40.0,40.02,39.93,40.0,115924.13870497138,22.8453,22.8568,22.8054,22.8453,115924.1387
2010-12-29 11:40:00,39.99,40.02,39.95,39.99,66322.52272472225,22.8396,22.8568,22.8168,22.8396,66322.5227
2010-12-29 11:50:00,39.99,40.02,39.97,40.0,28616.31691168219,22.8396,22.8568,22.8282,22.8453,28616.3169
2010-12-29 12:00:00,40.0,40.03,39.95,40.01,36022.89305352934,22.8453,22.8625,22.8168,22.8511,36022.8931
2010-12-29 12:10:00,40.01,40.02,39.95,39.97,21658.624172371223,22.8511,22.8568,22.8168,22.8282,21658.6242
2010-12-29 12:20:00,39.97,40.01,39.96,39.96,35237.34709909101,22.8282,22.8511,22.8225,22.8225,35237.3471
2010-12-29 12:30:00,39.97,40.0,39.95,40.0,26147.458197733136,22.8282,22.8453,22.8168,22.8453,26147.4582
2010-12-29 12:40:00,39.99,40.0,39.96,39.96,28391.87521041409,22.8396,22.8453,22.8225,22.8225,28391.8752
2010-12-29 12:50:00,39.96,39.98,39.95,39.96,23566.37863315004,22.8225,22.8339,22.8168,22.8225,23566.3786
2010-12-29 13:00:00,39.96,39.99,39.95,39.96,34115.13859275053,22.8225,22.8396,22.8168,22.8225,34115.1386
2010-12-29 13:10:00,39.96,39.97,39.94,39.94,21097.519919200982,22.8225,22.8282,22.8111,22.8111,21097.5199
2010-12-29 13:20:00,39.95,40.02,39.94,40.01,81696.7792615868,22.8168,22.8568,22.8111,22.8511,81696.7793
2010-12-29 13:30:00,40.02,40.06,40.01,40.06,65424.75591964987,22.8568,22.8796,22.8511,22.8796,65424.7559
2010-12-29 13:40:00,40.05,40.07,40.05,40.07,47132.75726630008,22.8739,22.8853,22.8739,22.8853,47132.7573
2010-12-29 13:50:00,40.06,40.07,40.03,40.05,33666.25519021434,22.8796,22.8853,22.8625,22.8739,33666.2552
2010-12-29 14:00:00,40.05,40.05,40.04,40.05,32207.38413197172,22.8739,22.8739,22.8682,22.8739,32207.3841
2010-12-29 14:10:00,40.05,40.07,40.0,40.01,60935.92189428795,22.8739,22.8853,22.8453,22.8511,60935.9219
2010-12-29 14:20:00,40.01,40.02,39.95,39.97,53080.46234990461,22.8511,22.8568,22.8168,22.8282,53080.4623
2010-12-29 14:30:00,39.97,39.99,39.96,39.96,61833.68869936034,22.8282,22.8396,22.8225,22.8225,61833.6887
2010-12-29 14:40:00,39.96,39.97,39.94,39.94,32544.04668387386,22.8225,22.8282,22.8111,22.8111,32544.0467
2010-12-29 14:50:00,39.94,39.97,39.92,39.96,60262.59679048367,22.8111,22.8282,22.7997,22.8225,60262.5968
2010-12-29 15:00:00,39.96,40.01,39.95,40.0,62507.01380316463,22.8225,22.8511,22.8168,22.8453,62507.0138
2010-12-29 15:10:00,40.0,40.01,39.97,39.97,44439.45685108293,22.8453,22.8511,22.8282,22.8282,44439.4569
2010-12-29 15:20:00,39.97,40.01,39.97,39.98,81584.55841095276,22.8282,22.8511,22.8282,22.8339,81584.5584
2010-12-29 15:30:00,39.98,39.99,39.97,39.97,91684.43496801706,22.8339,22.8396,22.8282,22.8282,91684.435
2010-12-29 15:40:00,39.97,40.01,39.94,40.0,195488.72180451127,22.8282,22.8511,22.8111,22.8453,195488.7218
2010-12-29 15:50:00,40.0,40.02,39.88,39.89,258893.50241274823,22.8453,22.8568,22.7768,22.7825,258893.5024
2010-12-30 09:30:00,39.84,39.89,39.76,39.89,49264.95342834698,22.754,22.7825,22.7083,22.7825,49264.9534
2010-12-30 09:40:00,39.87,39.92,39.78,39.78,42419.48153967007,22.7711,22.7997,22.7197,22.7197,42419.4815
2010-12-30 09:50:00,39.8,39.91,39.78,39.87,54875.995960049375,22.7311,22.7939,22.7197,22.7711,54875.996
2010-12-30 10:00:00,39.84,39.84,39.64,39.68,66771.40612725844,22.754,22.754,22.6397,22.6626,66771.4061
2010-12-30 10:10:00,39.69,39.69,39.48,39.49,153742.56536864548,22.6683,22.6683,22.5484,22.5541,153742.5654
2010-12-30 10:20:00,39.5,39.67,39.48,39.65,67444.73123106273,22.5598,22.6569,22.5484,22.6454,67444.7312
2010-12-30 10:30:00,39.65,39.75,39.64,39.65,60599.25934238581,22.6454,22.7026,22.6397,22.6454,60599.2593
2010-12-30 10:40:00,39.65,39.73,39.64,39.68,47469.41981820222,22.6454,22.6911,22.6397,22.6626,47469.4198
2010-12-30 10:50:00,39.68,39.77,39.67,39.73,70474.69419818201,22.6626,22.714,22.6569,22.6911,70474.6942
2010-12-30 11:00:00,39.75,39.75,39.68,39.73,36808.43900796768,22.7026,22.7026,22.6626,22.6911,36808.439
2010-12-30 11:10:00,39.73,39.81,39.73,39.75,55212.65851195152,22.6911,22.7368,22.6911,22.7026,55212.6585
2010-12-30 11:20:00,39.76,39.78,39.69,39.77,29177.42116485243,22.7083,22.7197,22.6683,22.714,29177.4212
2010-12-30 11:30:00,39.76,39.78,39.71,39.72,30524.071372461003,22.7083,22.7197,22.6797,22.6854,30524.0714
2010-12-30 11:40:00,39.73,39.74,39.65,39.68,32207.38413197172,22.6911,22.6968,22.6454,22.6626,32207.3841
2010-12-30 11:50:00,39.69,39.73,39.63,39.66,36583.99730669958,22.6683,22.6911,22.634,22.6512,36583.9973
2010-12-30 12:00:00,39.67,39.73,39.66,39.71,16159.802491302884,22.6569,22.6911,22.6512,22.6797,16159.8025
2010-12-30 12:10:00,39.71,39.71,39.63,39.65,18853.10290652003,22.6797,22.6797,22.634,22.6454,18853.1029
2010-12-30 12:20:00,39.65,39.68,39.63,39.65,31982.942430703624,22.6454,22.6626,22.634,22.6454,31982.9424
2010-12-30 12:30:00,39.65,39.66,39.61,39.61,19750.86971159241,22.6454,22.6512,22.6226,22.6226,19750.8697
2010-12-30 12:40:00,39.62,39.69,39.61,39.68,41633.93558523173,22.6283,22.6683,22.6226,22.6626,41633.9356
2010-12-30 12:50:00,39.68,39.71,39.67,39.69,19301.98630905622,22.6626,22.6797,22.6569,22.6683,19301.9863
2010-12-30 13:00:00,39.69,39.69,39.61,39.62,33890.69689148243,22.6683,22.6683,22.6226,22.6283,33890.6969
2010-12-30 13:10:00,39.62,39.63,39.57,39.61,28391.87521041409,22.6283,22.634,22.5998,22.6226,28391.8752
2010-12-30 13:20:00,39.61,39.64,39.56,39.56,26035.23734709909,22.6226,22.6397,22.594,22.594,26035.2373
2010-12-30 13:30:00,39.56,39.56,39.53,39.56,53417.124901806754,22.594,22.594,22.5769,22.594,53417.1249
2010-12-30 13:40:00,39.56,39.58,39.52,39.56,71372.4610032544,22.594,22.6055,22.5712,22.594,71372.461
2010-12-30 13:50:00,39.56,39.56,39.5,39.55,59252.60913477724,22.594,22.594,22.5598,22.5883,59252.6091
2010-12-30 14:00:00,39.55,39.56,39.51,39.55,31309.617326899337,22.5883,22.594,22.5655,22.5883,31309.6173
2010-12-30 14:10:00,39.55,39.59,39.54,39.56,35125.12624845696,22.5883,22.6112,22.5826,22.594,35125.1262
2010-12-30 14:20:00,39.56,39.59,39.55,39.56,36920.65985860173,22.594,22.6112,22.5883,22.594,36920.6599
2010-12-30 14:30:00,39.56,39.65,39.56,39.63,38379.53091684435,22.594,22.6454,22.594,22.634,38379.5309
2010-12-30 14:40:00,39.63,39.63,39.57,39.57,34788.46369655482,22.634,22.634,22.5998,22.5998,34788.4637
2010-12-30 14:50:00,39.57,39.65,39.56,39.62,89664.45965660419,22.5998,22.6454,22.594,22.6283,89664.4597
2010-12-30 15:00:00,39.61,39.64,39.58,39.63,33778.476040848385,22.6226,22.6397,22.6055,22.634,33778.476
2010-12-30 15:10:00,39.63,39.66,39.63,39.64,67220.28952979464,22.634,22.6512,22.634,22.6397,67220.2895
2010-12-30 15:20:00,39.64,39.7,39.63,39.7,64639.209965211536,22.6397,22.674,22.634,22.674,64639.21
2010-12-30 15:30:00,39.69,39.73,39.65,39.73,100662.10301874088,22.6683,22.6911,22.6454,22.6911,100662.103
2010-12-30 15:40:00,39.73,39.73,39.65,39.66,126024.01526203568,22.6911,22.6911,22.6454,22.6512,126024.0153
2010-12-30 15:50:00,39.67,39.67,39.58,39.62,173493.4350802379,22.6569,22.6569,22.6055,22.6283,173493.4351
2010-12-31 09:30:00,39.52,39.63,39.42,39.45,52182.69554483223,22.5712,22.634,22.5141,22.5312,52182.6955
2010-12-31 09:40:00,39.45,39.51,39.42,39.47,84390.07967680394,22.5312,22.5655,22.5141,22.5426,84390.0797
2010-12-31 09:50:00,39.48,39.6,39.47,39.57,37706.20581304006,22.5484,22.6169,22.5426,22.5998,37706.2058
2010-12-31 10:00:00,39.57,39.6,39.52,39.59,53529.3457524408,22.5998,22.6169,22.5712,22.6112,53529.3458
2010-12-31 10:10:00,39.6,39.71,39.58,39.6,62955.897205700814,22.6169,22.6797,22.6055,22.6169,62955.8972
2010-12-31 10:20:00,39.61,39.7,39.59,39.69,40062.84367635506,22.6226,22.674,22.6112,22.6683,40062.8437
2010-12-31 10:30:00,39.69,39.74,39.68,39.74,58915.9465828751,22.6683,22.6968,22.6626,22.6968,58915.9466
2010-12-31 10:40:00,39.73,39.74,39.69,39.69,43092.80664347435,22.6911,22.6968,22.6683,22.6683,43092.8066
2010-12-31 10:50:00,39.7,39.7,39.65,39.68,19414.207159690268,22.674,22.674,22.6454,22.6626,19414.2072
2010-12-31 11:00:00,39.67,39.67,39.62,39.62,29065.20031421838,22.6569,22.6569,22.6283,22.6283,29065.2003
2010-12-31 11:10:00,39.62,39.64,39.57,39.6,34227.35944338458,22.6283,22.6397,22.5998,22.6169,34227.3594
2010-12-31 11:20:00,39.6,39.63,39.57,39.61,25698.574795196942,22.6169,22.634,22.5998,22.6226,25698.5748
2010-12-31 11:30:00,39.61,39.65,39.6,39.61,29177.42116485243,22.6226,22.6454,22.6169,22.6226,29177.4212
2010-12-31 11:40:00,39.61,39.7,39.6,39.7,23229.71608124789,22.6226,22.674,22.6169,22.674,23229.7161
2010-12-31 11:50:00,39.69,39.7,39.65,39.65,26933.00415217147,22.6683,22.674,22.6454,22.6454,26933.0042
2010-12-31 12:00:00,39.65,39.73,39.65,39.7,15374.256536864548,22.6454,22.6911,22.6454,22.674,15374.2565
2010-12-31 12:10:00,39.7,39.79,39.7,39.79,25586.3539445629,22.674,22.7254,22.674,22.7254,25586.3539
2010-12-31 12:20:00,39.79,39.79,39.71,39.73,22331.94927617552,22.7254,22.7254,22.6797,22.6911,22331.9493
2010-12-31 12:30:00,39.74,39.76,39.73,39.74,20760.85736729884,22.6968,22.7083,22.6911,22.6968,20760.8574
2010-12-31 12:40:00,39.75,39.75,39.67,39.69,36135.113904163394,22.7026,22.7026,22.6569,22.6683,36135.1139
2010-12-31 12:50:00,39.71,39.72,39.68,39.69,17618.673549545503,22.6797,22.6854,22.6626,22.6683,17618.6735
2010-12-31 13:00:00,39.69,39.73,39.68,39.73,14588.710582426214,22.6683,22.6911,22.6626,22.6911,14588.7106
2010-12-31 13:10:00,39.73,39.76,39.73,39.74,28167.433509146,22.6911,22.7083,22.6911,22.6968,28167.4335
2010-12-31 13:20:00,39.74,39.74,39.72,39.72,15262.035686230502,22.6968,22.6968,22.6854,22.6854,15262.0357
2010-12-31 13:30:00,39.71,39.74,39.71,39.73,14476.489731792166,22.6797,22.6968,22.6797,22.6911,14476.4897
2010-12-31 13:40:00,39.73,39.75,39.7,39.7,29289.642015486475,22.6911,22.7026,22.674,22.674,29289.642
2010-12-31 13:50:00,39.7,39.74,39.69,39.73,28391.87521041409,22.674,22.6968,22.6683,22.6911,28391.8752
2010-12-31 14:00:00,39.73,39.73,39.7,39.73,24127.48288632028,22.6911,22.6911,22.674,22.6911,24127.4829
2010-12-31 14:10:00,39.73,39.73,39.7,39.72,31870.72158006957,22.6911,22.6911,22.674,22.6854,31870.7216
2010-12-31 14:20:00,39.72,39.73,39.69,39.73,35349.56794972506,22.6854,22.6911,22.6683,22.6911,35349.5679
2010-12-31 14:30:00,39.73,39.81,39.73,39.8,53192.68320053866,22.6911,22.7368,22.6911,22.7311,53192.6832
2010-12-31 14:40:00,39.81,39.81,39.78,39.78,28728.53776231624,22.7368,22.7368,22.7197,22.7197,28728.5378
2010-12-31 14:50:00,39.79,39.8,39.76,39.77,31534.05902816743,22.7254,22.7311,22.7083,22.714,31534.059
2010-12-31 15:00:00,39.76,39.79,39.75,39.78,37706.20581304006,22.7083,22.7254,22.7026,22.7197,37706.2058
2010-12-31 15:10:00,39.79,39.79,39.73,39.75,35461.78880035911,22.7254,22.7254,22.6911,22.7026,35461.7888
2010-12-31 15:20:00,39.76,39.76,39.73,39.73,44215.01514981483,22.7083,22.7083,22.6911,22.6911,44215.0151
2010-12-31 15:30:00,39.74,39.74,39.68,39.69,51284.928739759845,22.6968,22.6968,22.6626,22.6683,51284.9287
2010-12-31 15:40:00,39.69,39.7,39.56,39.56,224329.4804174616,22.6683,22.674,22.594,22.594,224329.4804
2010-12-31 15:50:00,39.56,39.62,39.53,39.61,456963.3037818426,22.594,22.6283,22.5769,22.6226,456963.3038
2011-01-03 09:30:00,40.05,40.21,39.97,40.09,127931.7697228145,22.8739,22.9653,22.8282,22.8967,127931.7697
2011-01-03 09:40:00,40.09,40.31,39.97,40.31,107058.6915048816,22.8967,23.0224,22.8282,23.0224,107058.6915
2011-01-03 09:50:00,40.3,40.33,40.25,40.32,60487.038491751766,23.0167,23.0338,22.9881,23.0281,60487.0385
2011-01-03 10:00:00,40.3,40.36,40.27,40.36,130625.07013803165,23.0167,23.051,22.9996,23.051,130625.0701
2011-01-03 10:10:00,40.36,40.49,40.33,40.49,110986.42127707328,23.051,23.1252,23.0338,23.1252,110986.4213
2011-01-03 10:20:00,40.5,40.5,40.28,40.28,163281.33767253955,23.1309,23.1309,23.0053,23.0053,163281.3377
2011-01-03 10:30:00,40.29,40.46,40.23,40.45,113791.94254292447,23.011,23.1081,22.9767,23.1024,113791.9425
2011-01-03 10:40:00,40.46,40.65,40.46,40.65,206149.7026147458,23.1081,23.2166,23.1081,23.2166,206149.7026
2011-01-03 10:50:00,40.65,40.76,40.62,40.71,112108.62978341377,23.2166,23.2794,23.1994,23.2508,112108.6298
2011-01-03 11:00:00,40.72,40.83,40.67,40.83,131859.49949500617,23.2566,23.3194,23.228,23.3194,131859.4995
2011-01-03 11:10:00,40.83,40.84,40.71,40.78,108068.67916058804,23.3194,23.3251,23.2508,23.2908,108068.6792
2011-01-03 11:20:00,40.78,40.79,40.7,40.75,70474.69419818201,23.2908,23.2965,23.2451,23.2737,70474.6942
2011-01-03 11:30:00,40.76,40.79,40.71,40.74,138592.75053304902,23.2794,23.2965,23.2508,23.268,138592.7505
2011-01-03 11:40:00,40.74,40.79,40.72,40.79,44663.89855235103,23.268,23.2965,23.2566,23.2965,44663.8986
2011-01-03 11:50:00,40.79,40.85,40.78,40.85,103467.62428459208,23.2965,23.3308,23.2908,23.3308,103467.6243
2011-01-03 12:00:00,40.86,41.04,40.86,41.03,161934.68746493096,23.3365,23.4393,23.3365,23.4336,161934.6875
2011-01-03 12:10:00,41.03,41.11,41.0,41.08,159914.7121535181,23.4336,23.4793,23.4165,23.4622,159914.7122
2011-01-03 12:20:00,41.09,41.14,41.04,41.07,139266.07563685332,23.4679,23.4964,23.4393,23.4565,139266.0756
2011-01-03 12:30:00,41.07,41.12,41.06,41.07,98978.79025923015,23.4565,23.485,23.4507,23.4565,98978.7903
2011-01-03 12:40:00,41.08,41.2,41.08,41.12,123779.59824935472,23.4622,23.5307,23.4622,23.485,123779.5982
2011-01-03 12:50:00,41.13,41.15,40.99,41.03,206710.80686791605,23.4907,23.5021,23.4108,23.4336,206710.8069
2011-01-03 13:00:00,41.03,41.07,40.98,41.04,162271.3500168331,23.4336,23.4565,23.4051,23.4393,162271.35
2011-01-03 13:10:00,41.05,41.12,41.01,41.07,110649.75872517114,23.445,23.485,23.4222,23.4565,110649.7587
2011-01-03 13:20:00,41.07,41.2,41.07,41.2,84053.4171249018,23.4565,23.5307,23.4565,23.5307,84053.4171
2011-01-03 13:30:00,41.2,41.23,41.15,41.23,104477.6119402985,23.5307,23.5478,23.5021,23.5478,104477.6119
2011-01-03 13:40:00,41.23,41.28,41.2,41.28,121984.06463920996,23.5478,23.5764,23.5307,23.5764,121984.0646
2011-01-03 13:50:00,41.28,41.33,41.25,41.26,116821.90551004375,23.5764,23.605,23.5593,23.565,116821.9055
2011-01-03 14:00:00,41.25,41.28,41.23,41.26,94153.2936819661,23.5593,23.5764,23.5478,23.565,94153.2937
2011-01-03 14:10:00,41.27,41.28,41.23,41.26,139827.17989002354,23.5707,23.5764,23.5478,23.565,139827.1799
2011-01-03 14:20:00,41.26,41.28,41.13,41.13,119515.2059252609,23.565,23.5764,23.4907,23.4907,119515.2059
2011-01-03 14:30:00,41.13,41.18,41.07,41.17,173268.9933789698,23.4907,23.5193,23.4565,23.5136,173268.9934
2011-01-03 14:40:00,41.18,41.24,41.15,41.21,100774.32386937492,23.5193,23.5535,23.5021,23.5364,100774.3239
2011-01-03 14:50:00,41.21,41.21,41.19,41.21,66995.84782852653,23.5364,23.5364,23.525,23.5364,66995.8478
2011-01-03 15:00:00,41.2,41.21,41.12,41.19,156884.7491863988,23.5307,23.5364,23.485,23.525,156884.7492
2011-01-03 15:10:00,41.19,41.19,41.09,41.09,135001.6833127595,23.525,23.525,23.4679,23.4679,135001.6833
2011-01-03 15:20:00,41.08,41.08,41.0,41.04,179553.36101447648,23.4622,23.4622,23.4165,23.4393,179553.361
2011-01-03 15:30:00,41.05,41.07,41.01,41.02,237683.76164291325,23.445,23.4565,23.4222,23.4279,237683.7616
2011-01-03 15:40:00,41.02,41.12,41.01,41.12,332847.0429805858,23.4279,23.485,23.4222,23.485,332847.043
2011-01-03 15:50:00,41.12,41.19,41.06,41.08,771069.4647065424,23.485,23.525,23.4507,23.4622,771069.4647
2011-01-04 09:30:00,41.2,41.32,41.1,41.26,153742.56536864548,23.5307,23.5992,23.4736,23.565,153742.5654
2011-01-04 09:40:00,41.27,41.28,40.93,40.94,197508.6971159241,23.5707,23.5764,23.3765,23.3822,197508.6971
2011-01-04 09:50:00,40.94,40.95,40.77,40.8,151049.26495342833,23.3822,23.3879,23.2851,23.3023,151049.265
2011-01-04 10:00:00,40.84,40.87,40.72,40.75,149590.39389518573,23.3251,23.3422,23.2566,23.2737,149590.3939
2011-01-04 10:10:00,40.75,40.75,40.62,40.63,297834.13758276287,23.2737,23.2737,23.1994,23.2052,297834.1376
2011-01-04 10:20:00,40.63,40.77,40.6,40.72,309617.3268993379,23.2052,23.2851,23.188,23.2566,309617.3269
2011-01-04 10:30:00,40.71,40.82,40.71,40.81,146223.76837616428,23.2508,23.3137,23.2508,23.308,146223.7684
2011-01-04 10:40:00,40.81,40.87,40.76,40.81,162944.6751206374,23.308,23.3422,23.2794,23.308,162944.6751
2011-01-04 10:50:00,40.81,40.88,40.78,40.83,175401.1895410167,23.308,23.3479,23.2908,23.3194,175401.1895
2011-01-04 11:00:00,40.83,40.91,40.78,40.79,122769.61059364828,23.3194,23.3651,23.2908,23.2965,122769.6106
2011-01-04 11:10:00,40.79,40.88,40.76,40.85,148917.06879138143,23.2965,23.3479,23.2794,23.3308,148917.0688
2011-01-04 11:20:00,40.85,40.88,40.74,40.74,128829.53652788688,23.3308,23.3479,23.268,23.268,128829.5365
2011-01-04 11:30:00,40.74,40.99,40.73,40.99,104589.83279093256,23.268,23.4108,23.2623,23.4108,104589.8328
2011-01-04 11:40:00,40.99,40.99,40.8,40.8,145550.44327236,23.4108,23.4108,23.3023,23.3023,145550.4433
2011-01-04 11:50:00,40.8,40.86,40.74,40.74,81472.3375603187,23.3023,23.3365,23.268,23.268,81472.3376
2011-01-04 12:00:00,40.74,40.78,40.63,40.67,86410.05498821681,23.268,23.2908,23.2052,23.228,86410.055
2011-01-04 12:10:00,40.67,40.71,40.63,40.71,91684.43496801706,23.228,23.2508,23.2052,23.2508,91684.435
2011-01-04 12:20:00,40.71,40.71,40.5,40.55,87981.14689709348,23.2508,23.2508,23.1309,23.1595,87981.1469
2011-01-04 12:30:00,40.55,40.64,40.49,40.62,81696.7792615868,23.1595,23.2109,23.1252,23.1994,81696.7793
2011-01-04 12:40:00,40.62,40.63,40.5,40.62,80125.68735271013,23.1994,23.2052,23.1309,23.1994,80125.6874
2011-01-04 12:50:00,40.62,40.65,40.59,40.63,81247.89585905061,23.1994,23.2166,23.1823,23.2052,81247.8959
2011-01-04 13:00:00,40.63,40.74,40.58,40.74,85175.62563124228,23.2052,23.268,23.1766,23.268,85175.6256
2011-01-04 13:10:00,40.73,40.74,40.68,40.71,90562.22646167658,23.2623,23.268,23.2337,23.2508,90562.2265
2011-01-04 13:20:00,40.71,40.73,40.68,40.72,79452.36224890585,23.2508,23.2623,23.2337,23.2566,79452.3622
2011-01-04 13:30:00,40.72,40.77,40.7,40.75,72606.89036022892,23.2566,23.2851,23.2451,23.2737,72606.8904
2011-01-04 13:40:00,40.75,40.77,40.7,40.76,58691.504881607,23.2737,23.2851,23.2451,23.2794,58691.5049
2011-01-04 13:50:00,40.76,40.79,40.75,40.78,113679.72169229042,23.2794,23.2965,23.2737,23.2908,113679.7217
2011-01-04 14:00:00,40.79,40.86,40.76,40.86,137582.7628773426,23.2965,23.3365,23.2794,23.3365,137582.7629
2011-01-04 14:10:00,40.85,40.87,40.79,40.83,167994.61339916955,23.3308,23.3422,23.2965,23.3194,167994.6134
2011-01-04 14:20:00,40.83,40.85,40.77,40.78,140724.94669509595,23.3194,23.3308,23.2851,23.2908,140724.9467
2011-01-04 14:30:00,40.77,40.78,40.68,40.69,115363.03445180114,23.2851,23.2908,23.2337,23.2394,115363.0345
2011-01-04 14:40:00,40.69,40.74,40.68,40.69,107732.01660868588,23.2394,23.268,23.2337,23.2394,107732.0166
2011-01-04 14:50:00,40.69,40.72,40.68,40.71,127482.8863202783,23.2394,23.2566,23.2337,23.2508,127482.8863
2011-01-04 15:00:00,40.7,40.74,40.66,40.69,198967.56817416675,23.2451,23.268,23.2223,23.2394,198967.5682
2011-01-04 15:10:00,40.69,40.7,40.6,40.69,128156.2114240826,23.2394,23.2451,23.188,23.2394,128156.2114
2011-01-04 15:20:00,40.69,40.78,40.64,40.74,154752.55302435192,23.2394,23.2908,23.2109,23.268,154752.553
2011-01-04 15:30:00,40.75,40.78,40.71,40.75,217484.00852878465,23.2737,23.2908,23.2508,23.2737,217484.0085
2011-01-04 15:40:00,40.74,40.82,40.71,40.81,233980.47357198969,23.268,23.3137,23.2508,23.308,233980.4736
2011-01-04 15:50:00,40.81,40.84,40.79,40.8,272023.3419369319,23.308,23.3251,23.2965,23.3023,272023.3419
2011-01-05 09:30:00,40.41,40.82,40.38,40.74,230613.84805296824,23.0795,23.3137,23.0624,23.268,230613.8481
2011-01-05 09:40:00,40.74,40.79,40.57,40.73,235439.34463023228,23.268,23.2965,23.1709,23.2623,235439.3446
2011-01-05 09:50:00,40.73,40.77,40.49,40.55,162271.3500168331,23.2623,23.2851,23.1252,23.1595,162271.35
2011-01-05 10:00:00,40.55,40.74,40.5,40.71,164179.10447761192,23.1595,23.268,23.1309,23.2508,164179.1045
2011-01-05 10:10:00,40.71,40.83,40.63,40.66,173268.9933789698,23.2508,23.3194,23.2052,23.2223,173268.9934
2011-01-05 10:20:00,40.65,40.76,40.61,40.61,157445.85343956907,23.2166,23.2794,23.1937,23.1937,157445.8534
2011-01-05 10:30:00,40.61,40.75,40.57,40.67,188643.2499158344,23.1937,23.2737,23.1709,23.228,188643.2499
2011-01-05 10:40:00,40.65,40.79,40.55,40.71,172483.44742453148,23.2166,23.2965,23.1595,23.2508,172483.4474
2011-01-05 10:50:00,40.71,40.72,40.5,40.6,239815.9578049601,23.2508,23.2566,23.1309,23.188,239815.9578
2011-01-05 11:00:00,40.6,40.64,40.5,40.64,198069.8013690944,23.188,23.2109,23.1309,23.2109,198069.8014
2011-01-05 11:10:00,40.64,40.71,40.58,40.71,72606.89036022892,23.2109,23.2508,23.1766,23.2508,72606.8904
2011-01-05 11:20:00,40.71,40.89,40.71,40.87,115811.91785433731,23.2508,23.3537,23.2508,23.3422,115811.9179
2011-01-05 11:30:00,40.87,40.97,40.87,40.97,129390.64078105713,23.3422,23.3993,23.3422,23.3993,129390.6408
2011-01-05 11:40:00,40.97,41.0,40.95,40.96,83716.75457299966,23.3993,23.4165,23.3879,23.3936,83716.7546
2011-01-05 11:50:00,40.95,41.04,40.95,40.96,232633.8233643811,23.3879,23.4393,23.3879,23.3936,232633.8234
2011-01-05 12:00:00,40.96,41.04,40.95,41.02,89664.45965660419,23.3936,23.4393,23.3879,23.4279,89664.4597
2011-01-05 12:10:00,41.02,41.02,40.94,40.99,93367.74772752776,23.4279,23.4279,23.3822,23.4108,93367.7477
2011-01-05 12:20:00,40.99,41.06,40.97,40.98,210077.4323869375,23.4108,23.4507,23.3993,23.4051,210077.4324
2011-01-05 12:30:00,40.98,41.07,40.97,41.06,145999.32667489618,23.4051,23.4565,23.3993,23.4507,145999.3267
2011-01-05 12:40:00,41.05,41.08,40.97,41.04,197957.5805184603,23.445,23.4622,23.3993,23.4393,197957.5805
2011-01-05 12:50:00,41.04,41.16,41.03,41.04,219055.1004376613,23.4393,23.5079,23.4336,23.4393,219055.1004
2011-01-05 13:00:00,41.04,41.09,41.04,41.07,77207.94523622488,23.4393,23.4679,23.4393,23.4565,77207.9452
2011-01-05 13:10:00,41.06,41.07,40.97,41.0,289754.23633711145,23.4507,23.4565,23.3993,23.4165,289754.2363
2011-01-05 13:20:00,41.0,41.04,41.0,41.04,133542.81225451687,23.4165,23.4393,23.4165,23.4393,133542.8123
2011-01-05 13:30:00,41.04,41.1,41.04,41.08,130288.4075861295,23.4393,23.4736,23.4393,23.4622,130288.4076
2011-01-05 13:40:00,41.07,41.16,41.02,41.05,243294.8041746156,23.4565,23.5079,23.4279,23.445,243294.8042
2011-01-05 13:50:00,41.04,41.09,40.99,41.08,114016.38424419257,23.4393,23.4679,23.4108,23.4622,114016.3842
2011-01-05 14:00:00,41.08,41.1,41.04,41.09,225339.468073168,23.4622,23.4736,23.4393,23.4679,225339.4681
2011-01-05 14:10:00,41.09,41.2,41.04,41.18,271462.23768376163,23.4679,23.5307,23.4393,23.5193,271462.2377
2011-01-05 14:20:00,41.17,41.17,41.07,41.09,136348.3335203681,23.5136,23.5136,23.4565,23.4679,136348.3335
2011-01-05 14:30:00,41.09,41.11,41.03,41.06,163618.0002244417,23.4679,23.4793,23.4336,23.4507,163618.0002
2011-01-05 14:40:00,41.06,41.15,41.05,41.12,112108.62978341377,23.4507,23.5021,23.445,23.485,112108.6298
2011-01-05 14:50:00,41.12,41.2,41.12,41.2,127707.3280215464,23.485,23.5307,23.485,23.5307,127707.328
2011-01-05 15:00:00,41.2,41.29,41.2,41.28,253506.901582314,23.5307,23.5821,23.5307,23.5764,253506.9016
2011-01-05 15:10:00,41.27,41.35,41.24,41.28,153854.78621927954,23.5707,23.6164,23.5535,23.5764,153854.7862
2011-01-05 15:20:00,41.28,41.28,41.22,41.22,105263.15789473684,23.5764,23.5764,23.5421,23.5421,105263.1579
2011-01-05 15:30:00,41.23,41.31,41.2,41.3,139266.07563685332,23.5478,23.5935,23.5307,23.5878,139266.0756
2011-01-05 15:40:00,41.3,41.39,41.23,41.36,305801.81797778024,23.5878,23.6392,23.5478,23.6221,305801.818
2011-01-05 15:50:00,41.38,41.41,41.35,41.36,528896.8690382673,23.6335,23.6506,23.6164,23.6221,528896.869
2011-01-06 09:30:00,41.49,41.5,41.29,41.4,186623.2746044215,23.6963,23.702,23.5821,23.6449,186623.2746
2011-01-06 09:40:00,41.39,41.54,41.27,41.46,136460.55437100213,23.6392,23.7249,23.5707,23.6792,136460.5544
2011-01-06 09:50:00,41.46,41.48,41.37,41.4,112108.62978341377,23.6792,23.6906,23.6278,23.6449,112108.6298
2011-01-06 10:00:00,41.4,41.56,41.34,41.56,190326.56267534508,23.6449,23.7363,23.6107,23.7363,190326.5627
2011-01-06 10:10:00,41.56,41.57,41.47,41.55,107956.458309954,23.7363,23.742,23.6849,23.7306,107956.4583
2011-01-06 10:20:00,41.55,41.63,41.53,41.62,210301.8740882056,23.7306,23.7763,23.7192,23.7706,210301.8741
2011-01-06 10:30:00,41.63,41.76,41.62,41.67,277746.6053192683,23.7763,23.8505,23.7706,23.7991,277746.6053
2011-01-06 10:40:00,41.67,41.67,41.53,41.56,297273.0333295926,23.7991,23.7991,23.7192,23.7363,297273.0333
2011-01-06 10:50:00,41.57,41.57,41.42,41.56,160475.81640668836,23.742,23.742,23.6564,23.7363,160475.8164
2011-01-06 11:00:00,41.55,41.56,41.33,41.38,198406.46392099647,23.7306,23.7363,23.605,23.6335,198406.4639
2011-01-06 11:10:00,41.38,41.39,41.21,41.29,185613.28694871507,23.6335,23.6392,23.5364,23.5821,185613.2869
2011-01-06 11:20:00,41.3,41.31,41.2,41.25,90674.44731231064,23.5878,23.5935,23.5307,23.5593,90674.4473
2011-01-06 11:30:00,41.25,41.4,41.24,41.28,129278.41993042309,23.5593,23.6449,23.5535,23.5764,129278.4199
2011-01-06 11:40:00,41.28,41.37,41.21,41.36,126136.23611266972,23.5764,23.6278,23.5364,23.6221,126136.2361
2011-01-06 11:50:00,41.35,41.4,41.33,41.4,110649.75872517114,23.6164,23.6449,23.605,23.6449,110649.7587
2011-01-06 12:00:00,41.4,41.44,41.39,41.42,193132.08394119627,23.6449,23.6678,23.6392,23.6564,193132.0839
2011-01-06 12:10:00,41.42,41.45,41.39,41.39,96173.26899337897,23.6564,23.6735,23.6392,23.6392,96173.269
2011-01-06 12:20:00,41.4,41.44,41.39,41.4,89440.0179553361,23.6449,23.6678,23.6392,23.6449,89440.018
2011-01-06 12:30:00,41.4,41.45,41.38,41.43,110649.75872517114,23.6449,23.6735,23.6335,23.6621,110649.7587
2011-01-06 12:40:00,41.43,41.54,41.42,41.51,112669.734036584,23.6621,23.7249,23.6564,23.7078,112669.734
2011-01-06 12:50:00,41.51,41.51,41.42,41.51,82931.20861856133,23.7078,23.7078,23.6564,23.7078,82931.2086
2011-01-06 13:00:00,41.5,41.52,41.38,41.42,114914.15104926495,23.702,23.7135,23.6335,23.6564,114914.151
2011-01-06 13:10:00,41.42,41.45,41.37,41.45,74290.20311973964,23.6564,23.6735,23.6278,23.6735,74290.2031
2011-01-06 13:20:00,41.45,41.48,41.44,41.46,107283.1332061497,23.6735,23.6906,23.6678,23.6792,107283.1332
2011-01-06 13:30:00,41.47,41.5,41.45,41.48,82818.98776792728,23.6849,23.702,23.6735,23.6906,82818.9878
2011-01-06 13:40:00,41.49,41.52,41.45,41.51,126024.01526203568,23.6963,23.7135,23.6735,23.7078,126024.0153
2011-01-06 13:50:00,41.5,41.6,41.48,41.57,154864.77387498596,23.702,23.7592,23.6906,23.742,154864.7739
2011-01-06 14:00:00,41.58,41.61,41.51,41.53,159129.16619907977,23.7477,23.7649,23.7078,23.7192,159129.1662
2011-01-06 14:10:00,41.53,41.54,41.47,41.51,143530.4679609471,23.7192,23.7249,23.6849,23.7078,143530.468
2011-01-06 14:20:00,41.52,41.53,41.46,41.5,183929.9741892044,23.7135,23.7192,23.6792,23.702,183929.9742
2011-01-06 14:30:00,41.5,41.5,41.37,41.42,97519.91920098754,23.702,23.702,23.6278,23.6564,97519.9192
2011-01-06 14:40:00,41.42,41.43,41.26,41.27,201211.9851868477,23.6564,23.6621,23.565,23.5707,201211.9852
2011-01-06 14:50:00,41.28,41.35,41.25,41.28,125126.2484569633,23.5764,23.6164,23.5593,23.5764,125126.2485
2011-01-06 15:00:00,41.28,41.4,41.27,41.38,120974.07698350352,23.5764,23.6449,23.5707,23.6335,120974.077
2011-01-06 15:10:00,41.38,41.45,41.35,41.36,139939.4007406576,23.6335,23.6735,23.6164,23.6221,139939.4007
2011-01-06 15:20:00,41.36,41.36,41.22,41.28,148692.62709011332,23.6221,23.6221,23.5421,23.5764,148692.6271
2011-01-06 15:30:00,41.28,41.36,41.24,41.34,225002.80552126584,23.5764,23.6221,23.5535,23.6107,225002.8055
2011-01-06 15:40:00,41.34,41.39,41.3,41.36,237122.657389743,23.6107,23.6392,23.5878,23.6221,237122.6574
2011-01-06 15:50:00,41.36,41.43,41.33,41.34,283245.42700033664,23.6221,23.6621,23.605,23.6107,283245.427
2011-01-07 09:30:00,41.33,41.74,41.32,41.54,143306.02625967903,23.605,23.8391,23.5992,23.7249,143306.0263
2011-01-07 09:40:00,41.54,41.67,41.37,41.37,111210.86297834136,23.7249,23.7991,23.6278,23.6278,111210.863
2011-01-07 09:50:00,41.36,41.43,41.28,41.33,123330.71484681852,23.6221,23.6621,23.5764,23.605,123330.7148
2011-01-07 10:00:00,41.32,41.45,41.26,41.44,159353.60790034788,23.5992,23.6735,23.565,23.6678,159353.6079
2011-01-07 10:10:00,41.44,41.61,41.44,41.53,135899.45011783188,23.6678,23.7649,23.6678,23.7192,135899.4501
2011-01-07 10:20:00,41.53,41.54,41.44,41.45,64078.105712041295,23.7192,23.7249,23.6678,23.6735,64078.1057
2011-01-07 10:30:00,41.45,41.55,41.36,41.37,94377.7353832342,23.6735,23.7306,23.6221,23.6278,94377.7354
2011-01-07 10:40:00,41.36,41.38,41.12,41.2,138256.08798114688,23.6221,23.6335,23.485,23.5307,138256.088
2011-01-07 10:50:00,41.2,41.29,41.08,41.28,125911.79441140164,23.5307,23.5821,23.4622,23.5764,125911.7944
2011-01-07 11:00:00,41.27,41.27,40.89,40.89,191336.5503310515,23.5707,23.5707,23.3537,23.3537,191336.5503
2011-01-07 11:10:00,40.9,41.19,40.9,41.03,119851.86847716304,23.3594,23.525,23.3594,23.4336,119851.8685
2011-01-07 11:20:00,41.03,41.04,40.75,40.83,219279.5421389294,23.4336,23.4393,23.2737,23.3194,219279.5421
2011-01-07 11:30:00,40.84,40.96,40.8,40.89,125350.6901582314,23.3251,23.3936,23.3023,23.3537,125350.6902
2011-01-07 11:40:00,40.89,41.08,40.86,41.06,69689.14824374368,23.3537,23.4622,23.3365,23.4507,69689.1482
2011-01-07 11:50:00,41.07,41.11,40.91,40.94,74065.76141847155,23.4565,23.4793,23.3651,23.3822,74065.7614
2011-01-07 12:00:00,40.93,41.0,40.88,40.99,43878.352597912686,23.3765,23.4165,23.3479,23.4108,43878.3526
2011-01-07 12:10:00,40.98,40.98,40.83,40.87,53192.68320053866,23.4051,23.4051,23.3194,23.3422,53192.6832
2011-01-07 12:20:00,40.9,40.91,40.74,40.82,181797.77802715744,23.3594,23.3651,23.268,23.3137,181797.778
2011-01-07 12:30:00,40.82,40.89,40.79,40.82,195713.16350577932,23.3137,23.3537,23.2965,23.3137,195713.1635
2011-01-07 12:40:00,40.82,40.87,40.76,40.81,151722.59005723262,23.3137,23.3422,23.2794,23.308,151722.5901
2011-01-07 12:50:00,40.81,40.88,40.7,40.87,132308.38289754235,23.308,23.3479,23.2451,23.3422,132308.3829
2011-01-07 13:00:00,40.87,40.95,40.84,40.93,47244.97811693412,23.3422,23.3879,23.3251,23.3765,47244.9781
2011-01-07 13:10:00,40.92,41.16,40.88,41.09,117719.67231511614,23.3708,23.5079,23.3479,23.4679,117719.6723
2011-01-07 13:20:00,41.08,41.13,41.04,41.12,81696.7792615868,23.4622,23.4907,23.4393,23.485,81696.7793
2011-01-07 13:30:00,41.12,41.13,41.05,41.08,47357.19896756817,23.485,23.4907,23.445,23.4622,47357.199
2011-01-07 13:40:00,41.09,41.09,40.99,41.06,62843.67635506677,23.4679,23.4679,23.4108,23.4507,62843.6764
2011-01-07 13:50:00,41.05,41.07,41.01,41.06,212546.29110088653,23.445,23.4565,23.4222,23.4507,212546.2911
2011-01-07 14:00:00,41.06,41.1,41.03,41.05,203680.84390079675,23.4507,23.4736,23.4336,23.445,203680.8439
2011-01-07 14:10:00,41.06,41.07,41.02,41.07,87420.04264392324,23.4507,23.4565,23.4279,23.4565,87420.0426
2011-01-07 14:20:00,41.06,41.15,41.06,41.12,58915.9465828751,23.4507,23.5021,23.4507,23.485,58915.9466
2011-01-07 14:30:00,41.12,41.15,41.05,41.1,55773.76276512176,23.485,23.5021,23.445,23.4736,55773.7628
2011-01-07 14:40:00,41.1,41.14,41.06,41.13,47581.64066883627,23.4736,23.4964,23.4507,23.4907,47581.6407
2011-01-07 14:50:00,41.14,41.18,41.08,41.09,86634.4966894849,23.4964,23.5193,23.4622,23.4679,86634.4967
2011-01-07 15:00:00,41.08,41.19,41.08,41.16,136684.9960722702,23.4622,23.525,23.4622,23.5079,136684.9961
2011-01-07 15:10:00,41.16,41.24,41.05,41.2,89215.576254068,23.5079,23.5535,23.445,23.5307,89215.5763
2011-01-07 15:20:00,41.19,41.25,41.13,41.14,61945.90954999439,23.525,23.5593,23.4907,23.4964,61945.9095
2011-01-07 15:30:00,41.14,41.27,41.08,41.19,196610.9303108517,23.4964,23.5707,23.4622,23.525,196610.9303
2011-01-07 15:40:00,41.19,41.24,41.05,41.05,274379.9798002469,23.525,23.5535,23.445,23.445,274379.9798
2011-01-07 15:50:00,41.06,41.14,41.04,41.07,429132.5328245988,23.4507,23.4964,23.4393,23.4565,429132.5328
2011-01-10 09:30:00,40.67,40.67,40.14,40.29,284928.73975984735,23.228,23.228,22.9253,23.011,284928.7398
2011-01-10 09:40:00,40.27,40.63,40.25,40.59,171249.01806755696,22.9996,23.2052,22.9881,23.1823,171249.0181
2011-01-10 09:50:00,40.59,40.59,40.14,40.19,169790.14700931433,23.1823,23.1823,22.9253,22.9539,169790.147
2011-01-10 10:00:00,40.2,40.4,40.16,40.3,117158.5680619459,22.9596,23.0738,22.9367,23.0167,117158.5681
2011-01-10 10:10:00,40.3,40.41,40.24,40.31,86858.938390753,23.0167,23.0795,22.9824,23.0224,86858.9384
2011-01-10 10:20:00,40.3,40.68,40.3,40.61,176186.73549545504,23.0167,23.2337,23.0167,23.1937,176186.7355
2011-01-10 10:30:00,40.62,40.71,40.47,40.49,239479.295253058,23.1994,23.2508,23.1138,23.1252,239479.2953
2011-01-10 10:40:00,40.5,40.56,40.43,40.51,152844.7985635731,23.1309,23.1652,23.0909,23.1366,152844.7986
2011-01-10 10:50:00,40.5,40.5,40.3,40.37,144989.33901918976,23.1309,23.1309,23.0167,23.0567,144989.339
2011-01-10 11:00:00,40.35,40.44,40.15,40.28,259117.9441140164,23.0452,23.0966,22.931,23.0053,259117.9441
2011-01-10 11:10:00,40.28,40.48,40.28,40.44,141959.37605207047,23.0053,23.1195,23.0053,23.0966,141959.3761
2011-01-10 11:20:00,40.45,40.63,40.39,40.58,120525.19358096732,23.1024,23.2052,23.0681,23.1766,120525.1936
2011-01-10 11:30:00,40.58,40.58,40.41,40.51,117046.34721131186,23.1766,23.1766,23.0795,23.1366,117046.3472
2011-01-10 11:40:00,40.5,40.73,40.49,40.67,98642.12770732802,23.1309,23.2623,23.1252,23.228,98642.1277
2011-01-10 11:50:00,40.68,40.69,40.6,40.62,67444.73123106273,23.2337,23.2394,23.188,23.1994,67444.7312
2011-01-10 12:00:00,40.62,40.67,40.59,40.59,89664.45965660419,23.1994,23.228,23.1823,23.1823,89664.4597
2011-01-10 12:10:00,40.6,40.6,40.4,40.41,128605.09482661878,23.188,23.188,23.0738,23.0795,128605.0948
2011-01-10 12:20:00,40.42,40.64,40.42,40.6,116036.35955560542,23.0852,23.2109,23.0852,23.188,116036.3596
2011-01-10 12:30:00,40.6,40.62,40.49,40.58,78330.15374256537,23.188,23.1994,23.1252,23.1766,78330.1537
2011-01-10 12:40:00,40.57,40.64,40.57,40.6,59589.271686679385,23.1709,23.2109,23.1709,23.188,59589.2717
2011-01-10 12:50:00,40.6,40.63,40.51,40.52,44439.45685108293,23.188,23.2052,23.1366,23.1423,44439.4569
2011-01-10 13:00:00,40.53,40.57,40.52,40.54,96061.04814274493,23.148,23.1709,23.1423,23.1538,96061.0481
2011-01-10 13:10:00,40.54,40.58,40.48,40.48,93704.41027942993,23.1538,23.1766,23.1195,23.1195,93704.4103
2011-01-10 13:20:00,40.48,40.55,40.44,40.49,85512.28818314442,23.1195,23.1595,23.0966,23.1252,85512.2882
2011-01-10 13:30:00,40.49,40.61,40.48,40.59,62955.897205700814,23.1252,23.1937,23.1195,23.1823,62955.8972
2011-01-10 13:40:00,40.6,40.66,40.58,40.65,41409.49388396364,23.188,23.2223,23.1766,23.2166,41409.4939
2011-01-10 13:50:00,40.66,40.66,40.58,40.58,30860.733924363147,23.2223,23.2223,23.1766,23.1766,30860.7339
2011-01-10 14:00:00,40.59,40.59,40.49,40.55,84390.07967680394,23.1823,23.1823,23.1252,23.1595,84390.0797
2011-01-10 14:10:00,40.55,40.6,40.5,40.55,64078.105712041295,23.1595,23.188,23.1309,23.1595,64078.1057
2011-01-10 14:20:00,40.55,40.63,40.53,40.58,68566.93973740321,23.1595,23.2052,23.148,23.1766,68566.9397
2011-01-10 14:30:00,40.58,40.6,40.55,40.57,108854.22511502636,23.1766,23.188,23.1595,23.1709,108854.2251
2011-01-10 14:40:00,40.57,40.58,40.53,40.56,85848.95073504657,23.1709,23.1766,23.148,23.1652,85848.9507
2011-01-10 14:50:00,40.55,40.57,40.52,40.53,167321.28829536526,23.1595,23.1709,23.1423,23.148,167321.2883
2011-01-10 15:00:00,40.53,40.55,40.47,40.5,193356.5256424644,23.148,23.1595,23.1138,23.1309,193356.5256
2011-01-10 15:10:00,40.5,40.54,40.46,40.49,130288.4075861295,23.1309,23.1538,23.1081,23.1252,130288.4076
2011-01-10 15:20:00,40.48,40.52,40.44,40.51,154415.89047244977,23.1195,23.1423,23.0966,23.1366,154415.8905
2011-01-10 15:30:00,40.51,40.55,40.49,40.53,198743.12647289864,23.1366,23.1595,23.1252,23.148,198743.1265
2011-01-10 15:40:00,40.53,40.55,40.49,40.52,209291.8864324992,23.148,23.1595,23.1252,23.1423,209291.8864
2011-01-10 15:50:00,40.53,40.56,40.49,40.5,429693.637077769,23.148,23.1652,23.1252,23.1309,429693.6371
2011-01-11 09:30:00,40.79,41.13,40.61,40.88,199192.0098754349,23.2965,23.4907,23.1937,23.3479,199192.0099
2011-01-11 09:40:00,40.86,40.91,40.62,40.71,130961.73268993378,23.3365,23.3651,23.1994,23.2508,130961.7327
2011-01-11 09:50:00,40.69,40.77,40.66,40.66,106048.70384917516,23.2394,23.2851,23.2223,23.2223,106048.7038
2011-01-11 10:00:00,40.66,40.73,40.6,40.68,105263.15789473684,23.2223,23.2623,23.188,23.2337,105263.1579
2011-01-11 10:10:00,40.68,40.85,40.68,40.82,65088.09336774772,23.2337,23.3308,23.2337,23.3137,65088.0934
2011-01-11 10:20:00,40.82,40.82,40.73,40.79,82145.662664123,23.3137,23.3137,23.2623,23.2965,82145.6627
2011-01-11 10:30:00,40.79,40.84,40.71,40.71,160026.93300415218,23.2965,23.3251,23.2508,23.2508,160026.933
2011-01-11 10:40:00,40.71,40.79,40.71,40.79,86410.05498821681,23.2508,23.2965,23.2508,23.2965,86410.055
2011-01-11 10:50:00,40.79,40.95,40.77,40.82,99203.23196049826,23.2965,23.3879,23.2851,23.3137,99203.232
2011-01-11 11:00:00,40.83,41.01,40.82,41.0,125462.91100886544,23.3194,23.4222,23.3137,23.4165,125462.911
2011-01-11 11:10:00,41.0,41.0,40.86,40.92,146672.65177870047,23.4165,23.4165,23.3365,23.3708,146672.6518
2011-01-11 11:20:00,40.92,40.99,40.9,40.96,58354.84232970486,23.3708,23.4108,23.3594,23.3936,58354.8423
2011-01-11 11:30:00,40.96,40.99,40.93,40.95,93031.08517562565,23.3936,23.4108,23.3765,23.3879,93031.0852
2011-01-11 11:40:00,40.96,41.01,40.94,40.96,77993.49119066322,23.3936,23.4222,23.3822,23.3936,77993.4912
2011-01-11 11:50:00,40.96,41.01,40.95,40.96,43990.57344854674,23.3936,23.4222,23.3879,23.3936,43990.5734
2011-01-11 12:00:00,40.95,40.95,40.82,40.82,55437.100213219615,23.3879,23.3879,23.3137,23.3137,55437.1002
2011-01-11 12:10:00,40.81,40.91,40.81,40.9,46459.43216249579,23.308,23.3651,23.308,23.3594,46459.4322
2011-01-11 12:20:00,40.89,40.92,40.85,40.92,30187.40882055886,23.3537,23.3708,23.3308,23.3708,30187.4088
2011-01-11 12:30:00,40.93,41.05,40.92,41.04,96397.71069464706,23.3765,23.445,23.3708,23.4393,96397.7107
2011-01-11 12:40:00,41.04,41.06,41.01,41.04,103579.84513522612,23.4393,23.4507,23.4222,23.4393,103579.8451
2011-01-11 12:50:00,41.04,41.05,40.98,41.04,41746.156435865785,23.4393,23.445,23.4051,23.4393,41746.1564
2011-01-11 13:00:00,41.04,41.04,40.85,40.88,76197.95758051846,23.4393,23.4393,23.3308,23.3479,76197.9576
2011-01-11 13:10:00,40.88,40.9,40.71,40.8,76983.50353495679,23.3479,23.3594,23.2508,23.3023,76983.5035
2011-01-11 13:20:00,40.8,40.93,40.79,40.9,89103.35540343395,23.3023,23.3765,23.2965,23.3594,89103.3554
2011-01-11 13:30:00,40.89,40.95,40.85,40.86,56334.867018292,23.3537,23.3879,23.3308,23.3365,56334.867
2011-01-11 13:40:00,40.85,40.9,40.83,40.87,53529.3457524408,23.3308,23.3594,23.3194,23.3422,53529.3458
2011-01-11 13:50:00,40.86,40.88,40.71,40.74,101784.31152508136,23.3365,23.3479,23.2508,23.268,101784.3115
2011-01-11 14:00:00,40.74,40.77,40.66,40.77,104140.94938839636,23.268,23.2851,23.2223,23.2851,104140.9494
2011-01-11 14:10:00,40.76,40.87,40.75,40.85,91459.99326674896,23.2794,23.3422,23.2737,23.3308,91459.9933
2011-01-11 14:20:00,40.85,40.98,40.85,40.96,84614.52137807204,23.3308,23.4051,23.3308,23.3936,84614.5214
2011-01-11 14:30:00,40.95,40.98,40.87,40.88,67108.06867916058,23.3879,23.4051,23.3422,23.3479,67108.0687
2011-01-11 14:40:00,40.87,40.9,40.82,40.84,43205.027494108406,23.3422,23.3594,23.3137,23.3251,43205.0275
2011-01-11 14:50:00,40.84,40.85,40.69,40.77,148131.5228369431,23.3251,23.3308,23.2394,23.2851,148131.5228
2011-01-11 15:00:00,40.78,40.87,40.76,40.86,80125.68735271013,23.2908,23.3422,23.2794,23.3365,80125.6874
2011-01-11 15:10:00,40.87,40.88,40.84,40.87,77769.04948939513,23.3422,23.3479,23.3251,23.3422,77769.0495
2011-01-11 15:20:00,40.87,40.89,40.84,40.86,104926.49534283468,23.3422,23.3537,23.3251,23.3365,104926.4953
2011-01-11 15:30:00,40.86,40.9,40.79,40.87,114016.38424419257,23.3365,23.3594,23.2965,23.3422,114016.3842
2011-01-11 15:40:00,40.87,40.92,40.85,40.9,203680.84390079675,23.3422,23.3708,23.3308,23.3594,203680.8439
2011-01-11 15:50:00,40.9,40.92,40.82,40.87,261699.02367859948,23.3594,23.3708,23.3137,23.3422,261699.0237
2011-01-12 09:30:00,41.29,41.61,41.24,41.39,122320.7271911121,23.5821,23.7649,23.5535,23.6392,122320.7272
2011-01-12 09:40:00,41.41,41.45,41.31,41.42,70474.69419818201,23.6506,23.6735,23.5935,23.6564,70474.6942
2011-01-12 09:50:00,41.4,41.43,41.24,41.28,145438.22242172595,23.6449,23.6621,23.5535,23.5764,145438.2224
2011-01-12 10:00:00,41.28,41.37,41.19,41.31,90337.78476040848,23.5764,23.6278,23.525,23.5935,90337.7848
2011-01-12 10:10:00,41.3,41.39,41.29,41.35,64078.105712041295,23.5878,23.6392,23.5821,23.6164,64078.1057
2011-01-12 10:20:00,41.36,41.37,41.28,41.31,94265.51453260017,23.6221,23.6278,23.5764,23.5935,94265.5145
2011-01-12 10:30:00,41.31,41.4,41.31,41.36,104253.1702390304,23.5935,23.6449,23.5935,23.6221,104253.1702
2011-01-12 10:40:00,41.36,41.46,41.32,41.37,86185.6132869487,23.6221,23.6792,23.5992,23.6278,86185.6133
2011-01-12 10:50:00,41.37,41.47,41.34,41.44,83267.87117046346,23.6278,23.6849,23.6107,23.6678,83267.8712
2011-01-12 11:00:00,41.44,41.49,41.4,41.45,119627.42677589496,23.6678,23.6963,23.6449,23.6735,119627.4268
2011-01-12 11:10:00,41.45,41.53,41.43,41.45,87307.82179328919,23.6735,23.7192,23.6621,23.6735,87307.8218
2011-01-12 11:20:00,41.45,41.46,41.36,41.38,72045.78610705868,23.6735,23.6792,23.6221,23.6335,72045.7861
2011-01-12 11:30:00,41.38,41.52,41.38,41.45,64414.76826394344,23.6335,23.7135,23.6335,23.6735,64414.7683
2011-01-12 11:40:00,41.46,41.52,41.45,41.45,36471.776456065534,23.6792,23.7135,23.6735,23.6735,36471.7765
2011-01-12 11:50:00,41.45,41.51,41.44,41.47,36135.113904163394,23.6735,23.7078,23.6678,23.6849,36135.1139
2011-01-12 12:00:00,41.48,41.57,41.46,41.57,34339.580294018626,23.6906,23.742,23.6792,23.742,34339.5803
2011-01-12 12:10:00,41.58,41.64,41.57,41.63,69464.70654247559,23.7477,23.782,23.742,23.7763,69464.7065
2011-01-12 12:20:00,41.63,41.68,41.61,41.67,73953.5405678375,23.7763,23.8048,23.7649,23.7991,73953.5406
2011-01-12 12:30:00,41.68,41.71,41.66,41.67,155089.21557625406,23.8048,23.822,23.7934,23.7991,155089.2156
2011-01-12 12:40:00,41.66,41.68,41.55,41.66,121759.62293794188,23.7934,23.8048,23.7306,23.7934,121759.6229
2011-01-12 12:50:00,41.67,41.69,41.61,41.64,85624.50903377848,23.7991,23.8106,23.7649,23.782,85624.509
2011-01-12 13:00:00,41.65,41.73,41.62,41.65,128380.65312535068,23.7877,23.8334,23.7706,23.7877,128380.6531
2011-01-12 13:10:00,41.65,41.72,41.64,41.71,70025.81079564583,23.7877,23.8277,23.782,23.822,70025.8108
2011-01-12 13:20:00,41.71,41.75,41.69,41.74,67669.17293233082,23.822,23.8448,23.8106,23.8391,67669.1729
2011-01-12 13:30:00,41.73,41.75,41.72,41.73,49938.27853215127,23.8334,23.8448,23.8277,23.8334,49938.2785
2011-01-12 13:40:00,41.74,41.78,41.72,41.77,88317.80944899561,23.8391,23.862,23.8277,23.8563,88317.8094
2011-01-12 13:50:00,41.76,41.84,41.76,41.81,102345.4157782516,23.8505,23.8962,23.8505,23.8791,102345.4158
2011-01-12 14:00:00,41.82,41.82,41.76,41.77,169229.04275614407,23.8848,23.8848,23.8505,23.8563,169229.0428
2011-01-12 14:10:00,41.77,41.77,41.7,41.75,129951.74503422737,23.8563,23.8563,23.8163,23.8448,129951.745
2011-01-12 14:20:00,41.75,41.77,41.69,41.69,128380.65312535068,23.8448,23.8563,23.8106,23.8106,128380.6531
2011-01-12 14:30:00,41.69,41.69,41.63,41.63,132196.1620469083,23.8106,23.8106,23.7763,23.7763,132196.162
2011-01-12 14:40:00,41.64,41.67,41.6,41.62,136684.9960722702,23.782,23.7991,23.7592,23.7706,136684.9961
2011-01-12 14:50:00,41.62,41.62,41.5,41.54,185276.62439681293,23.7706,23.7706,23.702,23.7249,185276.6244
2011-01-12 15:00:00,41.54,41.55,41.45,41.46,157670.29514083714,23.7249,23.7306,23.6735,23.6792,157670.2951
2011-01-12 15:10:00,41.47,41.47,41.36,41.39,287958.70272696664,23.6849,23.6849,23.6221,23.6392,287958.7027
2011-01-12 15:20:00,41.39,41.42,41.35,41.36,132420.6037481764,23.6392,23.6564,23.6164,23.6221,132420.6037
2011-01-12 15:30:00,41.36,41.44,41.36,41.44,153293.6819661093,23.6221,23.6678,23.6221,23.6678,153293.682
2011-01-12 15:40:00,41.44,41.51,41.41,41.45,324767.14173493435,23.6678,23.7078,23.6506,23.6735,324767.1417
2011-01-12 15:50:00,41.45,41.51,41.43,41.51,346313.5450566715,23.6735,23.7078,23.6621,23.7078,346313.5451
2011-01-13 09:30:00,41.39,41.44,41.21,41.23,199192.0098754349,23.6392,23.6678,23.5364,23.5478,199192.0099
2011-01-13 09:40:00,41.23,41.25,41.16,41.19,154752.55302435192,23.5478,23.5593,23.5079,23.525,154752.553
2011-01-13 09:50:00,41.2,41.28,41.07,41.11,322634.94557288743,23.5307,23.5764,23.4565,23.4793,322634.9456
2011-01-13 10:00:00,41.11,41.11,40.9,40.95,118168.55571765231,23.4793,23.4793,23.3594,23.3879,118168.5557
2011-01-13 10:10:00,40.95,40.95,40.8,40.85,230501.62720233417,23.3879,23.3879,23.3023,23.3308,230501.6272
2011-01-13 10:20:00,40.86,40.86,40.65,40.77,302884.075861295,23.3365,23.3365,23.2166,23.2851,302884.0759
2011-01-13 10:30:00,40.78,40.83,40.76,40.81,141734.93435080236,23.2908,23.3194,23.2794,23.308,141734.9344
2011-01-13 10:40:00,40.81,40.82,40.76,40.77,126585.11951520592,23.308,23.3137,23.2794,23.2851,126585.1195
2011-01-13 10:50:00,40.78,40.79,40.71,40.71,86297.83413758276,23.2908,23.2965,23.2508,23.2508,86297.8341
2011-01-13 11:00:00,40.71,40.74,40.69,40.72,123667.37739872068,23.2508,23.268,23.2394,23.2566,123667.3774
2011-01-13 11:10:00,40.71,40.79,40.7,40.75,164066.88362697788,23.2508,23.2965,23.2451,23.2737,164066.8836
2011-01-13 11:20:00,40.76,40.79,40.74,40.76,61160.36359555605,23.2794,23.2965,23.268,23.2794,61160.3636
2011-01-13 11:30:00,40.76,40.87,40.76,40.82,135450.5667152957,23.2794,23.3422,23.2794,23.3137,135450.5667
2011-01-13 11:40:00,40.81,40.83,40.76,40.79,190551.0043766132,23.308,23.3194,23.2794,23.2965,190551.0044
2011-01-13 11:50:00,40.79,40.87,40.79,40.85,99427.67366176636,23.2965,23.3422,23.2965,23.3308,99427.6737
2011-01-13 12:00:00,40.85,40.96,40.85,40.92,113791.94254292447,23.3308,23.3936,23.3308,23.3708,113791.9425
2011-01-13 12:10:00,40.92,40.95,40.88,40.9,105599.820446639,23.3708,23.3879,23.3479,23.3594,105599.8204
2011-01-13 12:20:00,40.9,40.91,40.84,40.84,87981.14689709348,23.3594,23.3651,23.3251,23.3251,87981.1469
2011-01-13 12:30:00,40.84,40.86,40.81,40.85,105150.9370441028,23.3251,23.3365,23.308,23.3308,105150.937
2011-01-13 12:40:00,40.85,40.86,40.82,40.82,38379.53091684435,23.3308,23.3365,23.3137,23.3137,38379.5309
2011-01-13 12:50:00,40.82,40.85,40.8,40.81,33217.37178767815,23.3137,23.3308,23.3023,23.308,33217.3718
2011-01-13 13:00:00,40.81,40.82,40.72,40.79,70699.13589945012,23.308,23.3137,23.2566,23.2965,70699.1359
2011-01-13 13:10:00,40.8,40.92,40.78,40.91,81584.55841095276,23.3023,23.3708,23.2908,23.3651,81584.5584
2011-01-13 13:20:00,40.91,40.91,40.85,40.85,40623.9479295253,23.3651,23.3651,23.3308,23.3308,40623.9479
2011-01-13 13:30:00,40.85,40.9,40.8,40.82,71372.4610032544,23.3308,23.3594,23.3023,23.3137,71372.461
2011-01-13 13:40:00,40.82,40.83,40.79,40.79,45112.781954887214,23.3137,23.3194,23.2965,23.2965,45112.782
2011-01-13 13:50:00,40.79,40.82,40.78,40.78,51284.928739759845,23.2965,23.3137,23.2908,23.2908,51284.9287
2011-01-13 14:00:00,40.79,40.81,40.76,40.8,75973.51587925036,23.2965,23.308,23.2794,23.3023,75973.5159
2011-01-13 14:10:00,40.8,40.84,40.68,40.69,166423.5214902929,23.3023,23.3251,23.2337,23.2394,166423.5215
2011-01-13 14:20:00,40.68,40.7,40.57,40.63,85400.06733251037,23.2337,23.2451,23.1709,23.2052,85400.0673
2011-01-13 14:30:00,40.63,40.68,40.62,40.62,64302.54741330939,23.2052,23.2337,23.1994,23.1994,64302.5474
2011-01-13 14:40:00,40.62,40.65,40.57,40.6,86858.938390753,23.1994,23.2166,23.1709,23.188,86858.9384
2011-01-13 14:50:00,40.6,40.66,40.54,40.6,120637.41443160138,23.188,23.2223,23.1538,23.188,120637.4144
2011-01-13 15:00:00,40.6,40.71,40.6,40.7,118392.99741892042,23.188,23.2508,23.188,23.2451,118392.9974
2011-01-13 15:10:00,40.69,40.71,40.63,40.66,120749.63528223544,23.2394,23.2508,23.2052,23.2223,120749.6353
2011-01-13 15:20:00,40.65,40.66,40.55,40.59,134552.79991022332,23.2166,23.2223,23.1595,23.1823,134552.7999
2011-01-13 15:30:00,40.6,40.64,40.5,40.63,242397.03736954325,23.188,23.2109,23.1309,23.2052,242397.0374
2011-01-13 15:40:00,40.63,40.67,40.56,40.61,331275.9510717091,23.2052,23.228,23.1652,23.1937,331275.9511
2011-01-13 15:50:00,40.61,40.66,40.6,40.66,391426.3270115588,23.1937,23.2223,23.188,23.2223,391426.327
2011-01-14 09:30:00,40.62,41.03,40.48,40.97,130961.73268993378,23.1994,23.4336,23.1195,23.3993,130961.7327
2011-01-14 09:40:00,40.96,41.04,40.87,40.92,126248.45696330378,23.3936,23.4393,23.3422,23.3708,126248.457
2011-01-14 09:50:00,40.93,41.12,40.92,41.1,256312.4228481652,23.3765,23.485,23.3708,23.4736,256312.4228
2011-01-14 10:00:00,41.07,41.12,40.87,40.91,185388.84524744697,23.4565,23.485,23.3422,23.3651,185388.8452
2011-01-14 10:10:00,40.89,40.94,40.83,40.86,108517.56256312424,23.3537,23.3822,23.3194,23.3365,108517.5626
2011-01-14 10:20:00,40.85,40.92,40.77,40.77,119402.98507462686,23.3308,23.3708,23.2851,23.2851,119402.9851
2011-01-14 10:30:00,40.78,41.02,40.77,41.0,82370.10436539109,23.2908,23.4279,23.2851,23.4165,82370.1044
2011-01-14 10:40:00,40.99,41.08,40.97,41.04,145550.44327236,23.4108,23.4622,23.3993,23.4393,145550.4433
2011-01-14 10:50:00,41.04,41.07,40.88,40.91,97407.69835035349,23.4393,23.4565,23.3479,23.3651,97407.6984
2011-01-14 11:00:00,40.91,41.08,40.89,41.08,121759.62293794188,23.3651,23.4622,23.3537,23.4622,121759.6229
2011-01-14 11:10:00,41.08,41.1,41.0,41.02,132083.94119627427,23.4622,23.4736,23.4165,23.4279,132083.9412
2011-01-14 11:20:00,41.02,41.12,41.02,41.11,64526.98911457748,23.4279,23.485,23.4279,23.4793,64526.9891
2011-01-14 11:30:00,41.1,41.1,41.0,41.09,62282.57210189653,23.4736,23.4736,23.4165,23.4679,62282.5721
2011-01-14 11:40:00,41.09,41.13,41.04,41.12,61721.46784872629,23.4679,23.4907,23.4393,23.485,61721.4678
2011-01-14 11:50:00,41.12,41.18,41.11,41.15,94265.51453260017,23.485,23.5193,23.4793,23.5021,94265.5145
2011-01-14 12:00:00,41.15,41.25,41.14,41.22,188643.2499158344,23.5021,23.5593,23.4964,23.5421,188643.2499
2011-01-14 12:10:00,41.22,41.35,41.21,41.31,105824.26214790708,23.5421,23.6164,23.5364,23.5935,105824.2621
2011-01-14 12:20:00,41.31,41.36,41.26,41.28,221860.6217035125,23.5935,23.6221,23.565,23.5764,221860.6217
2011-01-14 12:30:00,41.28,41.39,41.26,41.33,74290.20311973964,23.5764,23.6392,23.565,23.605,74290.2031
2011-01-14 12:40:00,41.32,41.32,41.19,41.25,58354.84232970486,23.5992,23.5992,23.525,23.5593,58354.8423
2011-01-14 12:50:00,41.26,41.31,41.21,41.25,69015.8231399394,23.565,23.5935,23.5364,23.5593,69015.8231
2011-01-14 13:00:00,41.25,41.31,41.25,41.3,41970.59813713388,23.5593,23.5935,23.5593,23.5878,41970.5981
2011-01-14 13:10:00,41.3,41.3,41.23,41.23,64190.32656267534,23.5878,23.5878,23.5478,23.5478,64190.3266
2011-01-14 13:20:00,41.25,41.33,41.25,41.31,46234.990461227695,23.5593,23.605,23.5593,23.5935,46234.9905
2011-01-14 13:30:00,41.3,41.36,41.3,41.32,54763.77510941533,23.5878,23.6221,23.5878,23.5992,54763.7751
2011-01-14 13:40:00,41.33,41.33,41.25,41.27,41746.156435865785,23.605,23.605,23.5593,23.5707,41746.1564
2011-01-14 13:50:00,41.27,41.37,41.25,41.33,73055.77376276512,23.5707,23.6278,23.5593,23.605,73055.7738
2011-01-14 14:00:00,41.33,41.39,41.33,41.36,55661.54191448771,23.605,23.6392,23.605,23.6221,55661.5419
2011-01-14 14:10:00,41.36,41.36,41.31,41.32,67108.06867916058,23.6221,23.6221,23.5935,23.5992,67108.0687
2011-01-14 14:20:00,41.33,41.39,41.33,41.36,70362.47334754797,23.605,23.6392,23.605,23.6221,70362.4733
2011-01-14 14:30:00,41.36,41.36,41.31,41.35,63965.88486140725,23.6221,23.6221,23.5935,23.6164,63965.8849
2011-01-14 14:40:00,41.35,41.39,41.34,41.37,57120.41297273033,23.6164,23.6392,23.6107,23.6278,57120.413
2011-01-14 14:50:00,41.36,41.38,41.28,41.3,98305.46515542587,23.6221,23.6335,23.5764,23.5878,98305.4652
2011-01-14 15:00:00,41.31,41.38,41.3,41.33,81360.11670968466,23.5935,23.6335,23.5878,23.605,81360.1167
2011-01-14 15:10:00,41.33,41.43,41.32,41.4,87981.14689709348,23.605,23.6621,23.5992,23.6449,87981.1469
2011-01-14 15:20:00,41.4,41.46,41.37,41.4,106273.14555044328,23.6449,23.6792,23.6278,23.6449,106273.1456
2011-01-14 15:30:00,41.4,41.43,41.36,41.39,177421.16485242956,23.6449,23.6621,23.6221,23.6392,177421.1649
2011-01-14 15:40:00,41.39,41.52,41.35,41.49,321063.8536640108,23.6392,23.7135,23.6164,23.6963,321063.8537
2011-01-14 15:50:00,41.49,41.54,41.44,41.53,560206.4863651666,23.6963,23.7249,23.6678,23.7192,560206.4864
2011-01-18 09:30:00,41.61,41.72,41.42,41.59,142296.0386039726,23.7649,23.8277,23.6564,23.7534,142296.0386
2011-01-18 09:40:00,41.59,41.73,41.57,41.61,154864.77387498596,23.7534,23.8334,23.742,23.7649,154864.7739
2011-01-18 09:50:00,41.61,41.73,41.6,41.71,113230.83828975425,23.7649,23.8334,23.7592,23.822,113230.8383
2011-01-18 10:00:00,41.71,41.72,41.6,41.62,255751.31859499493,23.822,23.8277,23.7592,23.7706,255751.3186
2011-01-18 10:10:00,41.62,41.73,41.59,41.66,120749.63528223544,23.7706,23.8334,23.7534,23.7934,120749.6353
2011-01-18 10:20:00,41.65,41.73,41.6,41.61,121198.51868477162,23.7877,23.8334,23.7592,23.7649,121198.5187
2011-01-18 10:30:00,41.6,41.61,41.44,41.48,169677.92615868026,23.7592,23.7649,23.6678,23.6906,169677.9262
2011-01-18 10:40:00,41.47,41.58,41.44,41.54,147794.86028504095,23.6849,23.7477,23.6678,23.7249,147794.8603
2011-01-18 10:50:00,41.54,41.55,41.36,41.38,140724.94669509595,23.7249,23.7306,23.6221,23.6335,140724.9467
2011-01-18 11:00:00,41.38,41.39,41.34,41.36,100549.88216810682,23.6335,23.6392,23.6107,23.6221,100549.8822
2011-01-18 11:10:00,41.36,41.44,41.31,41.39,90786.66816294468,23.6221,23.6678,23.5935,23.6392,90786.6682
2011-01-18 11:20:00,41.4,41.42,41.34,41.36,82257.88351475704,23.6449,23.6564,23.6107,23.6221,82257.8835
2011-01-18 11:30:00,41.37,41.37,41.29,41.29,84165.63797553585,23.6278,23.6278,23.5821,23.5821,84165.638
2011-01-18 11:40:00,41.29,41.29,41.14,41.15,152283.69431040288,23.5821,23.5821,23.4964,23.5021,152283.6943
2011-01-18 11:50:00,41.14,41.17,41.03,41.13,206710.80686791605,23.4964,23.5136,23.4336,23.4907,206710.8069
2011-01-18 12:00:00,41.13,41.17,41.09,41.1,87083.38009202109,23.4907,23.5136,23.4679,23.4736,87083.3801
2011-01-18 12:10:00,41.1,41.17,41.09,41.09,69689.14824374368,23.4736,23.5136,23.4679,23.4679,69689.1482
2011-01-18 12:20:00,41.1,41.15,41.1,41.12,57008.19212209628,23.4736,23.5021,23.4736,23.485,57008.1921
2011-01-18 12:30:00,41.12,41.2,41.12,41.17,35686.2305016272,23.485,23.5307,23.485,23.5136,35686.2305
2011-01-18 12:40:00,41.18,41.19,41.14,41.14,67781.39378296486,23.5193,23.525,23.4964,23.4964,67781.3938
2011-01-18 12:50:00,41.14,41.18,41.12,41.16,58803.72573224104,23.4964,23.5193,23.485,23.5079,58803.7257
2011-01-18 13:00:00,41.16,41.16,41.12,41.12,128829.53652788688,23.5079,23.5079,23.485,23.485,128829.5365
2011-01-18 13:10:00,41.12,41.22,41.11,41.2,90898.88901357872,23.485,23.5421,23.4793,23.5307,90898.889
2011-01-18 13:20:00,41.2,41.33,41.2,41.33,84390.07967680394,23.5307,23.605,23.5307,23.605,84390.0797
2011-01-18 13:30:00,41.34,41.38,41.32,41.35,104477.6119402985,23.6107,23.6335,23.5992,23.6164,104477.6119
2011-01-18 13:40:00,41.35,41.36,41.29,41.33,86634.4966894849,23.6164,23.6221,23.5821,23.605,86634.4967
2011-01-18 13:50:00,41.33,41.4,41.28,41.34,140612.7258444619,23.605,23.6449,23.5764,23.6107,140612.7258
2011-01-18 14:00:00,41.34,41.37,41.32,41.36,76534.6201324206,23.6107,23.6278,23.5992,23.6221,76534.6201
2011-01-18 14:10:00,41.36,41.39,41.34,41.37,73055.77376276512,23.6221,23.6392,23.6107,23.6278,73055.7738
2011-01-18 14:20:00,41.37,41.41,41.36,41.4,91572.214117383,23.6278,23.6506,23.6221,23.6449,91572.2141
2011-01-18 14:30:00,41.4,41.41,41.36,41.4,130625.07013803165,23.6449,23.6506,23.6221,23.6449,130625.0701
2011-01-18 14:40:00,41.4,41.41,41.36,41.38,97183.2566490854,23.6449,23.6506,23.6221,23.6335,97183.2566
2011-01-18 14:50:00,41.38,41.48,41.38,41.45,141286.05094826617,23.6335,23.6906,23.6335,23.6735,141286.0509
2011-01-18 15:00:00,41.45,41.45,41.41,41.41,171024.57636628885,23.6735,23.6735,23.6506,23.6506,171024.5764
2011-01-18 15:10:00,41.41,41.46,41.41,41.45,155874.7615306924,23.6506,23.6792,23.6506,23.6735,155874.7615
2011-01-18 15:20:00,41.45,41.59,41.42,41.56,238020.4241948154,23.6735,23.7534,23.6564,23.7363,238020.4242
2011-01-18 15:30:00,41.55,41.66,41.55,41.6,255302.4351924588,23.7306,23.7934,23.7306,23.7592,255302.4352
2011-01-18 15:40:00,41.6,41.61,41.49,41.53,283133.2061497026,23.7592,23.7649,23.6963,23.7192,283133.2061
2011-01-18 15:50:00,41.53,41.65,41.53,41.63,544832.229828302,23.7192,23.7877,23.7192,23.7763,544832.2298
2011-01-19 09:30:00,41.33,41.49,41.31,41.44,111547.52553024353,23.605,23.6963,23.5935,23.6678,111547.5255
2011-01-19 09:40:00,41.44,41.52,41.39,41.45,129390.64078105713,23.6678,23.7135,23.6392,23.6735,129390.6408
2011-01-19 09:50:00,41.45,41.46,41.26,41.28,151610.36920659858,23.6735,23.6792,23.565,23.5764,151610.3692
2011-01-19 10:00:00,41.27,41.37,41.27,41.32,276848.838514196,23.5707,23.6278,23.5707,23.5992,276848.8385
2011-01-19 10:10:00,41.32,41.33,41.16,41.18,145662.66412299406,23.5992,23.605,23.5079,23.5193,145662.6641
2011-01-19 10:20:00,41.16,41.2,40.98,40.98,237010.4365391089,23.5079,23.5307,23.4051,23.4051,237010.4365
2011-01-19 10:30:00,40.98,41.01,40.87,40.94,313208.3941196274,23.4051,23.4222,23.3422,23.3822,313208.3941
2011-01-19 10:40:00,40.94,41.03,40.73,40.78,298731.90438783524,23.3822,23.4336,23.2623,23.2908,298731.9044
2011-01-19 10:50:00,40.79,40.88,40.74,40.85,185164.4035461789,23.2965,23.3479,23.268,23.3308,185164.4035
2011-01-19 11:00:00,40.85,40.91,40.82,40.87,133206.14970261473,23.3308,23.3651,23.3137,23.3422,133206.1497
2011-01-19 11:10:00,40.87,40.94,40.81,40.88,103130.96173268992,23.3422,23.3822,23.308,23.3479,103130.9617
2011-01-19 11:20:00,40.87,40.89,40.8,40.86,107732.01660868588,23.3422,23.3537,23.3023,23.3365,107732.0166
2011-01-19 11:30:00,40.86,41.01,40.86,40.97,173156.77252833574,23.3365,23.4222,23.3365,23.3993,173156.7725
2011-01-19 11:40:00,40.98,41.0,40.94,40.94,145101.5598698238,23.4051,23.4165,23.3822,23.3822,145101.5599
2011-01-19 11:50:00,40.94,40.96,40.83,40.83,114914.15104926495,23.3822,23.3936,23.3194,23.3194,114914.151
2011-01-19 12:00:00,40.84,40.89,40.83,40.87,80686.79160588037,23.3251,23.3537,23.3194,23.3422,80686.7916
2011-01-19 12:10:00,40.87,40.89,40.81,40.82,65312.53506901582,23.3422,23.3537,23.308,23.3137,65312.5351
2011-01-19 12:20:00,40.82,40.91,40.82,40.86,52070.47469419818,23.3137,23.3651,23.3137,23.3365,52070.4747
2011-01-19 12:30:00,40.87,40.87,40.73,40.78,102457.63662888564,23.3422,23.3422,23.2623,23.2908,102457.6366
2011-01-19 12:40:00,40.79,40.79,40.67,40.71,60711.48019301986,23.2965,23.2965,23.228,23.2508,60711.4802
2011-01-19 12:50:00,40.71,40.84,40.68,40.83,97295.47749971945,23.2508,23.3251,23.2337,23.3194,97295.4775
2011-01-19 13:00:00,40.82,40.99,40.78,40.87,102906.52003142184,23.3137,23.4108,23.2908,23.3422,102906.52
2011-01-19 13:10:00,40.87,40.96,40.87,40.93,74851.30737290988,23.3422,23.3936,23.3422,23.3765,74851.3074
2011-01-19 13:20:00,40.93,40.95,40.84,40.95,111996.4089327797,23.3765,23.3879,23.3251,23.3879,111996.4089
2011-01-19 13:30:00,40.95,40.97,40.91,40.94,71484.68185388845,23.3879,23.3993,23.3651,23.3822,71484.6819
2011-01-19 13:40:00,40.94,40.96,40.91,40.96,99988.7779149366,23.3822,23.3936,23.3651,23.3936,99988.7779
2011-01-19 13:50:00,40.97,41.02,40.92,41.01,138592.75053304902,23.3993,23.4279,23.3708,23.4222,138592.7505
2011-01-19 14:00:00,41.02,41.04,40.93,40.97,74177.98226910559,23.4279,23.4393,23.3765,23.3993,74177.9823
2011-01-19 14:10:00,40.98,41.04,40.95,40.98,181797.77802715744,23.4051,23.4393,23.3879,23.4051,181797.778
2011-01-19 14:20:00,40.98,41.0,40.81,40.88,120525.19358096732,23.4051,23.4165,23.308,23.3479,120525.1936
2011-01-19 14:30:00,40.87,40.99,40.83,40.88,98081.02345415778,23.3422,23.4108,23.3194,23.3479,98081.0235
2011-01-19 14:40:00,40.88,40.89,40.78,40.79,110874.20042643925,23.3479,23.3537,23.2908,23.2965,110874.2004
2011-01-19 14:50:00,40.79,40.8,40.6,40.68,224329.4804174616,23.2965,23.3023,23.188,23.2337,224329.4804
2011-01-19 15:00:00,40.68,40.71,40.58,40.59,147121.53518123666,23.2337,23.2508,23.1766,23.1823,147121.5352
2011-01-19 15:10:00,40.6,40.65,40.49,40.63,196610.9303108517,23.188,23.2166,23.1252,23.2052,196610.9303
2011-01-19 15:20:00,40.63,40.64,40.53,40.55,145662.66412299406,23.2052,23.2109,23.148,23.1595,145662.6641
2011-01-19 15:30:00,40.56,40.59,40.42,40.55,224441.7012680956,23.1652,23.1823,23.0852,23.1595,224441.7013
2011-01-19 15:40:00,40.55,40.65,40.52,40.63,293457.524408035,23.1595,23.2166,23.1423,23.2052,293457.5244
2011-01-19 15:50:00,40.63,40.64,40.56,40.64,516889.23802042415,23.2052,23.2109,23.1652,23.2109,516889.238
2011-01-20 09:30:00,40.7,41.0,40.59,40.68,519582.5384356413,23.2451,23.4165,23.1823,23.2337,519582.5384
2011-01-20 09:40:00,40.69,40.87,40.63,40.81,233419.36931881943,23.2394,23.3422,23.2052,23.308,233419.3693
2011-01-20 09:50:00,40.81,40.81,40.7,40.77,209067.44473123105,23.308,23.308,23.2451,23.2851,209067.4447
2011-01-20 10:00:00,40.76,40.78,40.49,40.5,332061.49702614744,23.2794,23.2908,23.1252,23.1309,332061.497
2011-01-20 10:10:00,40.49,40.57,40.28,40.28,158568.06194590955,23.1252,23.1709,23.0053,23.0053,158568.0619
2011-01-20 10:20:00,40.29,40.41,40.25,40.39,215688.47491863987,23.011,23.0795,22.9881,23.0681,215688.4749
2011-01-20 10:30:00,40.38,40.4,40.14,40.17,219391.76298956343,23.0624,23.0738,22.9253,22.9424,219391.763
2011-01-20 10:40:00,40.16,40.22,40.06,40.09,251150.26371899896,22.9367,22.971,22.8796,22.8967,251150.2637
2011-01-20 10:50:00,40.08,40.14,39.95,40.02,219503.9838401975,22.891,22.9253,22.8168,22.8568,219503.9838
2011-01-20 11:00:00,40.02,40.19,40.02,40.14,131635.05779373806,22.8568,22.9539,22.8568,22.9253,131635.0578
2011-01-20 11:10:00,40.14,40.16,40.09,40.15,154191.4487711817,22.9253,22.9367,22.8967,22.931,154191.4488
2011-01-20 11:20:00,40.15,40.17,40.0,40.06,125350.6901582314,22.931,22.9424,22.8453,22.8796,125350.6902
2011-01-20 11:30:00,40.06,40.06,39.89,39.99,126585.11951520592,22.8796,22.8796,22.7825,22.8396,126585.1195
2011-01-20 11:40:00,39.98,40.14,39.98,40.14,153967.00706991358,22.8339,22.9253,22.8339,22.9253,153967.0071
2011-01-20 11:50:00,40.13,40.14,40.1,40.14,139041.6339355852,22.9196,22.9253,22.9025,22.9253,139041.6339
2011-01-20 12:00:00,40.14,40.26,40.14,40.23,239367.07440242395,22.9253,22.9938,22.9253,22.9767,239367.0744
2011-01-20 12:10:00,40.22,40.26,40.22,40.23,101223.20727191112,22.971,22.9938,22.971,22.9767,101223.2073
2011-01-20 12:20:00,40.24,40.27,40.21,40.27,149478.17304455166,22.9824,22.9996,22.9653,22.9996,149478.173
2011-01-20 12:30:00,40.27,40.3,40.23,40.29,98754.34855796206,22.9996,23.0167,22.9767,23.011,98754.3486
2011-01-20 12:40:00,40.29,40.31,40.23,40.24,88317.80944899561,23.011,23.0224,22.9767,22.9824,88317.8094
2011-01-20 12:50:00,40.24,40.29,40.18,40.19,167209.06744473122,22.9824,23.011,22.9481,22.9539,167209.0674
2011-01-20 13:00:00,40.2,40.23,40.11,40.14,125911.79441140164,22.9596,22.9767,22.9082,22.9253,125911.7944
2011-01-20 13:10:00,40.14,40.16,40.09,40.15,146897.09347996858,22.9253,22.9367,22.8967,22.931,146897.0935
2011-01-20 13:20:00,40.15,40.19,40.09,40.17,131635.05779373806,22.931,22.9539,22.8967,22.9424,131635.0578
2011-01-20 13:30:00,40.17,40.2,40.14,40.19,137246.10032544046,22.9424,22.9596,22.9253,22.9539,137246.1003
2011-01-20 13:40:00,40.2,40.28,40.18,40.25,91123.33071484682,22.9596,23.0053,22.9481,22.9881,91123.3307
2011-01-20 13:50:00,40.26,40.31,40.25,40.3,100774.32386937492,22.9938,23.0224,22.9881,23.0167,100774.3239
2011-01-20 14:00:00,40.3,40.3,40.21,40.22,123106.27314555044,23.0167,23.0167,22.9653,22.971,123106.2731
2011-01-20 14:10:00,40.22,40.39,40.22,40.36,233082.70676691728,22.971,23.0681,22.971,23.051,233082.7068
2011-01-20 14:20:00,40.35,40.37,40.29,40.3,127707.3280215464,23.0452,23.0567,23.011,23.0167,127707.328
2011-01-20 14:30:00,40.3,40.41,40.3,40.37,155874.7615306924,23.0167,23.0795,23.0167,23.0567,155874.7615
2011-01-20 14:40:00,40.37,40.46,40.34,40.39,124228.48165189092,23.0567,23.1081,23.0395,23.0681,124228.4817
2011-01-20 14:50:00,40.39,40.43,40.37,40.38,87756.70519582537,23.0681,23.0909,23.0567,23.0624,87756.7052
2011-01-20 15:00:00,40.38,40.41,40.33,40.38,144989.33901918976,23.0624,23.0795,23.0338,23.0624,144989.339
2011-01-20 15:10:00,40.38,40.48,40.38,40.44,170687.9138143867,23.0624,23.1195,23.0624,23.0966,170687.9138
2011-01-20 15:20:00,40.44,40.52,40.39,40.45,237459.3199416452,23.0966,23.1423,23.0681,23.1024,237459.3199
2011-01-20 15:30:00,40.44,40.45,40.31,40.39,283918.75210414093,23.0966,23.1024,23.0224,23.0681,283918.7521
2011-01-20 15:40:00,40.4,40.52,40.39,40.47,456514.4203793064,23.0738,23.1423,23.0681,23.1138,456514.4204
2011-01-20 15:50:00,40.47,40.56,40.44,40.56,537425.6536864549,23.1138,23.1652,23.0966,23.1652,537425.6537
2011-01-21 09:30:00,41.04,41.06,40.64,40.84,790820.3344181349,23.4393,23.4507,23.2109,23.3251,790820.3344
2011-01-21 09:40:00,40.85,41.15,40.8,41.13,123218.49399618448,23.3308,23.5021,23.3023,23.4907,123218.494
2011-01-21 09:50:00,41.12,41.31,41.06,41.29,103467.62428459208,23.485,23.5935,23.4507,23.5821,103467.6243
2011-01-21 10:00:00,41.28,41.28,41.01,41.02,110313.096173269,23.5764,23.5764,23.4222,23.4279,110313.0962
2011-01-21 10:10:00,41.02,41.07,40.94,41.01,112557.51318594994,23.4279,23.4565,23.3822,23.4222,112557.5132
2011-01-21 10:20:00,41.01,41.04,40.91,41.0,109639.7710694647,23.4222,23.4393,23.3651,23.4165,109639.7711
2011-01-21 10:30:00,40.99,41.16,40.95,41.13,74065.76141847155,23.4108,23.5079,23.3879,23.4907,74065.7614
2011-01-21 10:40:00,41.12,41.15,41.01,41.01,69689.14824374368,23.485,23.5021,23.4222,23.4222,69689.1482
2011-01-21 10:50:00,41.01,41.09,40.95,41.07,83604.53372236561,23.4222,23.4679,23.3879,23.4565,83604.5337
2011-01-21 11:00:00,41.06,41.1,40.95,40.98,115250.81360116709,23.4507,23.4736,23.3879,23.4051,115250.8136
2011-01-21 11:10:00,40.97,41.03,40.93,41.02,81023.45415778251,23.3993,23.4336,23.3765,23.4279,81023.4542
2011-01-21 11:20:00,41.03,41.15,41.0,41.13,118505.21826955448,23.4336,23.5021,23.4165,23.4907,118505.2183
2011-01-21 11:30:00,41.12,41.15,41.01,41.01,77881.27034002918,23.485,23.5021,23.4222,23.4222,77881.2703
2011-01-21 11:40:00,41.03,41.05,40.97,41.03,112333.07148468184,23.4336,23.445,23.3993,23.4336,112333.0715
2011-01-21 11:50:00,41.03,41.07,40.95,41.03,67893.61463359892,23.4336,23.4565,23.3879,23.4336,67893.6146
2011-01-21 12:00:00,41.03,41.13,41.01,41.13,110200.87532263494,23.4336,23.4907,23.4222,23.4907,110200.8753
2011-01-21 12:10:00,41.12,41.17,41.05,41.15,96846.59409718325,23.485,23.5136,23.445,23.5021,96846.5941
2011-01-21 12:20:00,41.16,41.21,41.16,41.2,75187.96992481203,23.5079,23.5364,23.5079,23.5307,75187.9699
2011-01-21 12:30:00,41.2,41.21,41.16,41.19,74851.30737290988,23.5307,23.5364,23.5079,23.525,74851.3074
2011-01-21 12:40:00,41.19,41.2,41.04,41.09,145999.32667489618,23.525,23.5307,23.4393,23.4679,145999.3267
2011-01-21 12:50:00,41.08,41.14,41.04,41.12,140612.7258444619,23.4622,23.4964,23.4393,23.485,140612.7258
2011-01-21 13:00:00,41.11,41.12,41.02,41.02,41521.714734597685,23.4793,23.485,23.4279,23.4279,41521.7147
2011-01-21 13:10:00,41.02,41.14,41.0,41.12,84165.63797553585,23.4279,23.4964,23.4165,23.485,84165.638
2011-01-21 13:20:00,41.12,41.17,41.09,41.12,97407.69835035349,23.485,23.5136,23.4679,23.485,97407.6984
2011-01-21 13:30:00,41.12,41.2,41.12,41.18,90786.66816294468,23.485,23.5307,23.485,23.5193,90786.6682
2011-01-21 13:40:00,41.17,41.2,41.15,41.2,35686.2305016272,23.5136,23.5307,23.5021,23.5307,35686.2305
2011-01-21 13:50:00,41.2,41.21,41.14,41.2,48254.96577264056,23.5307,23.5364,23.4964,23.5307,48254.9658
2011-01-21 14:00:00,41.2,41.24,41.14,41.24,74739.08652227583,23.5307,23.5535,23.4964,23.5535,74739.0865
2011-01-21 14:10:00,41.24,41.28,41.2,41.24,96846.59409718325,23.5535,23.5764,23.5307,23.5535,96846.5941
2011-01-21 14:20:00,41.23,41.26,41.14,41.15,42531.70239030412,23.5478,23.565,23.4964,23.5021,42531.7024
2011-01-21 14:30:00,41.16,41.28,41.12,41.26,111884.18808214566,23.5079,23.5764,23.485,23.565,111884.1881
2011-01-21 14:40:00,41.25,41.26,41.12,41.13,154303.66962181573,23.5593,23.565,23.485,23.4907,154303.6696
2011-01-21 14:50:00,41.14,41.2,41.12,41.14,84838.96307934013,23.4964,23.5307,23.485,23.4964,84838.9631
2011-01-21 15:00:00,41.14,41.21,41.14,41.2,88430.03029962967,23.4964,23.5364,23.4964,23.5307,88430.0303
2011-01-21 15:10:00,41.2,41.23,41.16,41.18,71372.4610032544,23.5307,23.5478,23.5079,23.5193,71372.461
2011-01-21 15:20:00,41.17,41.22,41.13,41.15,85624.50903377848,23.5136,23.5421,23.4907,23.5021,85624.509
2011-01-21 15:30:00,41.15,41.19,41.11,41.15,138256.08798114688,23.5021,23.525,23.4793,23.5021,138256.088
2011-01-21 15:40:00,41.15,41.17,41.08,41.08,256649.08540006733,23.5021,23.5136,23.4622,23.4622,256649.0854
2011-01-21 15:50:00,41.08,41.2,41.04,41.17,474357.53563012,23.4622,23.5307,23.4393,23.5136,474357.5356
2011-01-24 09:30:00,41.24,41.31,41.12,41.26,113343.05914038829,23.5535,23.5935,23.485,23.565,113343.0591
2011-01-24 09:40:00,41.26,41.32,41.24,41.31,192795.4213892941,23.565,23.5992,23.5535,23.5935,192795.4214
2011-01-24 09:50:00,41.32,41.33,41.17,41.18,73953.5405678375,23.5992,23.605,23.5136,23.5193,73953.5406
2011-01-24 10:00:00,41.17,41.2,41.1,41.14,159241.38704971384,23.5136,23.5307,23.4736,23.4964,159241.387
2011-01-24 10:10:00,41.14,41.22,41.02,41.08,182695.54483222985,23.4964,23.5421,23.4279,23.4622,182695.5448
2011-01-24 10:20:00,41.07,41.23,41.07,41.2,104814.27449220064,23.4565,23.5478,23.4565,23.5307,104814.2745
2011-01-24 10:30:00,41.2,41.32,41.17,41.24,127482.8863202783,23.5307,23.5992,23.5136,23.5535,127482.8863
2011-01-24 10:40:00,41.24,41.25,41.13,41.14,89552.23880597015,23.5535,23.5593,23.4907,23.4964,89552.2388
2011-01-24 10:50:00,41.13,41.16,41.07,41.12,128829.53652788688,23.4907,23.5079,23.4565,23.485,128829.5365
2011-01-24 11:00:00,41.12,41.21,41.11,41.16,188418.80821456623,23.485,23.5364,23.4793,23.5079,188418.8082
2011-01-24 11:10:00,41.16,41.2,41.09,41.2,96622.15239591515,23.5079,23.5307,23.4679,23.5307,96622.1524
2011-01-24 11:20:00,41.2,41.2,41.11,41.12,76310.1784311525,23.5307,23.5307,23.4793,23.485,76310.1784
2011-01-24 11:30:00,41.12,41.16,40.99,40.99,126809.56121647402,23.485,23.5079,23.4108,23.4108,126809.5612
2011-01-24 11:40:00,41.0,41.04,40.97,41.02,96397.71069464706,23.4165,23.4393,23.3993,23.4279,96397.7107
2011-01-24 11:50:00,41.02,41.04,40.95,40.96,110200.87532263494,23.4279,23.4393,23.3879,23.3936,110200.8753
2011-01-24 12:00:00,40.96,41.05,40.96,41.03,94377.7353832342,23.3936,23.445,23.3936,23.4336,94377.7354
2011-01-24 12:10:00,41.04,41.06,40.99,41.0,89327.79710470205,23.4393,23.4507,23.4108,23.4165,89327.7971
2011-01-24 12:20:00,41.0,41.02,40.9,40.95,75300.19077544607,23.4165,23.4279,23.3594,23.3879,75300.1908
2011-01-24 12:30:00,40.95,40.98,40.94,40.95,54314.891706879134,23.3879,23.4051,23.3822,23.3879,54314.8917
2011-01-24 12:40:00,40.97,41.1,40.95,41.09,64190.32656267534,23.3993,23.4736,23.3879,23.4679,64190.3266
2011-01-24 12:50:00,41.1,41.1,41.0,41.02,56895.97127146224,23.4736,23.4736,23.4165,23.4279,56895.9713
2011-01-24 13:00:00,41.02,41.08,40.99,41.02,103916.50768712828,23.4279,23.4622,23.4108,23.4279,103916.5077
2011-01-24 13:10:00,41.01,41.07,40.99,41.06,114801.9301986309,23.4222,23.4565,23.4108,23.4507,114801.9302
2011-01-24 13:20:00,41.06,41.1,41.0,41.0,99652.11536303443,23.4507,23.4736,23.4165,23.4165,99652.1154
2011-01-24 13:30:00,41.0,41.04,41.0,41.0,59252.60913477724,23.4165,23.4393,23.4165,23.4165,59252.6091
2011-01-24 13:40:00,40.99,41.08,40.97,41.04,95387.72303894065,23.4108,23.4622,23.3993,23.4393,95387.723
2011-01-24 13:50:00,41.05,41.09,41.04,41.08,79452.36224890585,23.445,23.4679,23.4393,23.4622,79452.3622
2011-01-24 14:00:00,41.08,41.11,41.05,41.06,93479.96857816182,23.4622,23.4793,23.445,23.4507,93479.9686
2011-01-24 14:10:00,41.06,41.13,41.03,41.06,75524.63247671416,23.4507,23.4907,23.4336,23.4507,75524.6325
2011-01-24 14:20:00,41.06,41.16,41.05,41.12,149814.8355964538,23.4507,23.5079,23.445,23.485,149814.8356
2011-01-24 14:30:00,41.12,41.16,41.09,41.13,90562.22646167658,23.485,23.5079,23.4679,23.4907,90562.2265
2011-01-24 14:40:00,41.14,41.18,41.12,41.12,61384.80529682415,23.4964,23.5193,23.485,23.485,61384.8053
2011-01-24 14:50:00,41.13,41.17,40.98,40.99,92021.0975199192,23.4907,23.5136,23.4051,23.4108,92021.0975
2011-01-24 15:00:00,40.99,40.99,40.95,40.98,93928.851980698,23.4108,23.4108,23.3879,23.4051,93928.852
2011-01-24 15:10:00,40.97,41.0,40.88,40.91,111547.52553024353,23.3993,23.4165,23.3479,23.3651,111547.5255
2011-01-24 15:20:00,40.92,40.92,40.82,40.87,140500.50499382784,23.3708,23.3708,23.3137,23.3422,140500.505
2011-01-24 15:30:00,40.87,40.98,40.87,40.96,160251.37470542025,23.3422,23.4051,23.3422,23.3936,160251.3747
2011-01-24 15:40:00,40.96,41.04,40.94,40.99,193356.5256424644,23.3936,23.4393,23.3822,23.4108,193356.5256
2011-01-24 15:50:00,40.99,41.06,40.97,41.04,258669.06071148012,23.4108,23.4507,23.3993,23.4393,258669.0607
2011-01-25 09:30:00,40.91,41.12,40.68,41.12,97071.03579845135,23.3651,23.485,23.2337,23.485,97071.0358
2011-01-25 09:40:00,41.11,41.32,40.97,41.32,135562.78756592973,23.4793,23.5992,23.3993,23.5992,135562.7876
2011-01-25 09:50:00,41.31,41.31,41.16,41.26,80686.79160588037,23.5935,23.5935,23.5079,23.565,80686.7916
2011-01-25 10:00:00,41.25,41.37,41.12,41.22,141847.15520143643,23.5593,23.6278,23.485,23.5421,141847.1552
2011-01-25 10:10:00,41.21,41.28,41.11,41.2,143754.90966221524,23.5364,23.5764,23.4793,23.5307,143754.9097
2011-01-25 10:20:00,41.21,41.29,41.17,41.27,133767.25395578498,23.5364,23.5821,23.5136,23.5707,133767.254
2011-01-25 10:30:00,41.28,41.36,41.24,41.24,125126.2484569633,23.5764,23.6221,23.5535,23.5535,125126.2485
2011-01-25 10:40:00,41.25,41.32,41.2,41.21,56447.08786892604,23.5593,23.5992,23.5307,23.5364,56447.0879
2011-01-25 10:50:00,41.21,41.36,41.21,41.33,81135.67500841655,23.5364,23.6221,23.5364,23.605,81135.675
2011-01-25 11:00:00,41.32,41.33,41.26,41.27,85512.28818314442,23.5992,23.605,23.565,23.5707,85512.2882
2011-01-25 11:10:00,41.27,41.28,41.04,41.13,167657.9508472674,23.5707,23.5764,23.4393,23.4907,167657.9508
2011-01-25 11:20:00,41.12,41.12,40.95,40.95,70923.57760071821,23.485,23.485,23.3879,23.3879,70923.5776
2011-01-25 11:30:00,40.95,41.0,40.88,41.0,67220.28952979464,23.3879,23.4165,23.3479,23.4165,67220.2895
2011-01-25 11:40:00,41.0,41.02,40.87,40.87,38940.63517001459,23.4165,23.4279,23.3422,23.3422,38940.6352
2011-01-25 11:50:00,40.87,40.93,40.84,40.84,75412.41162608012,23.3422,23.3765,23.3251,23.3251,75412.4116
2011-01-25 12:00:00,40.83,40.97,40.83,40.97,56895.97127146224,23.3194,23.3993,23.3194,23.3993,56895.9713
2011-01-25 12:10:00,40.98,41.22,40.98,41.22,193132.08394119627,23.4051,23.5421,23.4051,23.5421,193132.0839
2011-01-25 12:20:00,41.21,41.29,41.2,41.2,135787.22926719784,23.5364,23.5821,23.5307,23.5307,135787.2293
2011-01-25 12:30:00,41.21,41.23,41.05,41.07,110313.096173269,23.5364,23.5478,23.445,23.4565,110313.0962
2011-01-25 12:40:00,41.09,41.14,41.08,41.11,31309.617326899337,23.4679,23.4964,23.4622,23.4793,31309.6173
2011-01-25 12:50:00,41.11,41.15,41.03,41.06,48142.7449220065,23.4793,23.5021,23.4336,23.4507,48142.7449
2011-01-25 13:00:00,41.05,41.1,41.05,41.08,34227.35944338458,23.445,23.4736,23.445,23.4622,34227.3594
2011-01-25 13:10:00,41.07,41.1,41.04,41.04,35686.2305016272,23.4565,23.4736,23.4393,23.4393,35686.2305
2011-01-25 13:20:00,41.04,41.08,40.95,41.08,86971.15924138704,23.4393,23.4622,23.3879,23.4622,86971.1592
2011-01-25 13:30:00,41.08,41.11,40.95,41.0,77320.16608685894,23.4622,23.4793,23.3879,23.4165,77320.1661
2011-01-25 13:40:00,41.01,41.05,40.94,41.05,91796.6558186511,23.4222,23.445,23.3822,23.445,91796.6558
2011-01-25 13:50:00,41.04,41.07,41.01,41.01,33105.1509370441,23.4393,23.4565,23.4222,23.4222,33105.1509
2011-01-25 14:00:00,41.02,41.03,40.92,40.97,102794.29918078778,23.4279,23.4336,23.3708,23.3993,102794.2992
2011-01-25 14:10:00,40.97,41.0,40.84,40.88,109078.66681629446,23.3993,23.4165,23.3251,23.3479,109078.6668
2011-01-25 14:20:00,40.88,40.95,40.78,40.83,112557.51318594994,23.3479,23.3879,23.2908,23.3194,112557.5132
2011-01-25 14:30:00,40.84,40.92,40.79,40.89,101784.31152508136,23.3251,23.3708,23.2965,23.3537,101784.3115
2011-01-25 14:40:00,40.88,40.9,40.79,40.79,118954.10167209066,23.3479,23.3594,23.2965,23.2965,118954.1017
2011-01-25 14:50:00,40.79,40.89,40.77,40.89,85287.84648187633,23.2965,23.3537,23.2851,23.3537,85287.8465
2011-01-25 15:00:00,40.89,41.04,40.86,41.01,109976.43362136684,23.3537,23.4393,23.3365,23.4222,109976.4336
2011-01-25 15:10:00,41.01,41.15,40.99,41.12,130400.62843676354,23.4222,23.5021,23.4108,23.485,130400.6284
2011-01-25 15:20:00,41.12,41.21,41.11,41.2,106385.36640107732,23.485,23.5364,23.4793,23.5307,106385.3664
2011-01-25 15:30:00,41.21,41.22,41.07,41.09,141061.6092469981,23.5364,23.5421,23.4565,23.4679,141061.6092
2011-01-25 15:40:00,41.09,41.29,41.09,41.24,242060.3748176411,23.4679,23.5821,23.4679,23.5535,242060.3748
2011-01-25 15:50:00,41.24,41.34,41.21,41.3,316687.2404892829,23.5535,23.6107,23.5364,23.5878,316687.2405
2011-01-26 09:30:00,41.39,41.65,41.34,41.63,132645.0454494445,23.6392,23.7877,23.6107,23.7763,132645.0454
2011-01-26 09:40:00,41.64,41.66,41.47,41.48,131186.17439120187,23.782,23.7934,23.6849,23.6906,131186.1744
2011-01-26 09:50:00,41.49,41.7,41.46,41.51,108966.44596566042,23.6963,23.8163,23.6792,23.7078,108966.446
2011-01-26 10:00:00,41.5,41.6,41.44,41.56,74177.98226910559,23.702,23.7592,23.6678,23.7363,74177.9823
2011-01-26 10:10:00,41.56,41.71,41.47,41.64,168443.49680170574,23.7363,23.822,23.6849,23.782,168443.4968
2011-01-26 10:20:00,41.64,41.77,41.6,41.77,116934.1263606778,23.782,23.8563,23.7592,23.8563,116934.1264
2011-01-26 10:30:00,41.76,41.8,41.51,41.53,156884.7491863988,23.8505,23.8734,23.7078,23.7192,156884.7492
2011-01-26 10:40:00,41.54,41.72,41.49,41.49,266075.63685332733,23.7249,23.8277,23.6963,23.6963,266075.6369
2011-01-26 10:50:00,41.49,41.6,41.47,41.57,197845.35966782627,23.6963,23.7592,23.6849,23.742,197845.3597
2011-01-26 11:00:00,41.57,41.59,41.51,41.56,75524.63247671416,23.742,23.7534,23.7078,23.7363,75524.6325
2011-01-26 11:10:00,41.56,41.57,41.49,41.53,212882.95365278868,23.7363,23.742,23.6963,23.7192,212882.9537
2011-01-26 11:20:00,41.53,41.56,41.48,41.52,143418.2471103131,23.7192,23.7363,23.6906,23.7135,143418.2471
2011-01-26 11:30:00,41.51,41.56,41.47,41.5,54539.33340814723,23.7078,23.7363,23.6849,23.702,54539.3334
2011-01-26 11:40:00,41.5,41.62,41.5,41.6,39389.518572550776,23.702,23.7706,23.702,23.7592,39389.5186
2011-01-26 11:50:00,41.59,41.6,41.52,41.53,50499.38278532151,23.7534,23.7592,23.7135,23.7192,50499.3828
2011-01-26 12:00:00,41.53,41.61,41.49,41.61,37481.76411177197,23.7192,23.7649,23.6963,23.7649,37481.7641
2011-01-26 12:10:00,41.61,41.64,41.53,41.53,29177.42116485243,23.7649,23.782,23.7192,23.7192,29177.4212
2011-01-26 12:20:00,41.53,41.67,41.53,41.67,61384.80529682415,23.7192,23.7991,23.7192,23.7991,61384.8053
2011-01-26 12:30:00,41.67,41.68,41.59,41.59,30748.513073729097,23.7991,23.8048,23.7534,23.7534,30748.5131
2011-01-26 12:40:00,41.59,41.65,41.55,41.59,36471.776456065534,23.7534,23.7877,23.7306,23.7534,36471.7765
2011-01-26 12:50:00,41.58,41.63,41.56,41.61,27606.32925597576,23.7477,23.7763,23.7363,23.7649,27606.3293
2011-01-26 13:00:00,41.61,41.63,41.55,41.61,30636.29222309505,23.7649,23.7763,23.7306,23.7649,30636.2922
2011-01-26 13:10:00,41.61,41.62,41.58,41.61,34115.13859275053,23.7649,23.7706,23.7477,23.7649,34115.1386
2011-01-26 13:20:00,41.61,41.65,41.59,41.65,50499.38278532151,23.7649,23.7877,23.7534,23.7877,50499.3828
2011-01-26 13:30:00,41.65,41.65,41.54,41.59,52856.02064863651,23.7877,23.7877,23.7249,23.7534,52856.0206
2011-01-26 13:40:00,41.58,41.64,41.58,41.64,50836.04533722365,23.7477,23.782,23.7477,23.782,50836.0453
2011-01-26 13:50:00,41.64,41.69,41.6,41.6,54875.995960049375,23.782,23.8106,23.7592,23.7592,54875.996
2011-01-26 14:00:00,41.6,41.64,41.55,41.57,61945.90954999439,23.7592,23.782,23.7306,23.742,61945.9095
2011-01-26 14:10:00,41.58,41.74,41.55,41.62,48254.96577264056,23.7477,23.8391,23.7306,23.7706,48254.9658
2011-01-26 14:20:00,41.61,41.65,41.46,41.49,141510.49264953428,23.7649,23.7877,23.6792,23.6963,141510.4926
2011-01-26 14:30:00,41.5,41.58,41.46,41.5,118841.88082145662,23.702,23.7477,23.6792,23.702,118841.8808
2011-01-26 14:40:00,41.5,41.68,41.48,41.54,84838.96307934013,23.702,23.8048,23.6906,23.7249,84838.9631
2011-01-26 14:50:00,41.54,41.58,41.44,41.55,83604.53372236561,23.7249,23.7477,23.6678,23.7306,83604.5337
2011-01-26 15:00:00,41.54,41.6,41.46,41.54,79003.47884636965,23.7249,23.7592,23.6792,23.7249,79003.4788
2011-01-26 15:10:00,41.54,41.63,41.43,41.43,73167.99461339916,23.7249,23.7763,23.6621,23.6621,73167.9946
2011-01-26 15:20:00,41.44,41.55,41.44,41.55,47918.30322073841,23.6678,23.7306,23.6678,23.7306,47918.3032
2011-01-26 15:30:00,41.55,41.55,41.45,41.48,89327.79710470205,23.7306,23.7306,23.6735,23.6906,89327.7971
2011-01-26 15:40:00,41.48,41.66,41.48,41.64,200987.5434855796,23.6906,23.7934,23.6906,23.782,200987.5435
2011-01-26 15:50:00,41.64,41.66,41.49,41.5,457412.18718437885,23.782,23.7934,23.6963,23.702,457412.1872
2011-01-27 09:30:00,41.53,41.63,41.4,41.41,129727.30333295926,23.7192,23.7763,23.6449,23.6506,129727.3033
2011-01-27 09:40:00,41.4,41.61,41.34,41.59,139041.6339355852,23.6449,23.7649,23.6107,23.7534,139041.6339
2011-01-27 09:50:00,41.6,41.85,41.59,41.85,97632.14005162158,23.7592,23.9019,23.7534,23.9019,97632.1401
2011-01-27 10:00:00,41.83,41.93,41.69,41.72,124452.923353159,23.8905,23.9476,23.8106,23.8277,124452.9234
2011-01-27 10:10:00,41.72,41.78,41.65,41.78,119627.42677589496,23.8277,23.862,23.7877,23.862,119627.4268
2011-01-27 10:20:00,41.77,41.91,41.72,41.86,195152.05925260912,23.8563,23.9362,23.8277,23.9077,195152.0593
2011-01-27 10:30:00,41.87,42.09,41.85,42.03,201099.76433621364,23.9134,24.039,23.9019,24.0047,201099.7643
2011-01-27 10:40:00,42.02,42.13,42.01,42.02,200650.88093367743,23.999,24.0619,23.9933,23.999,200650.8809
2011-01-27 10:50:00,42.02,42.1,42.01,42.06,83492.31287173157,23.999,24.0447,23.9933,24.0219,83492.3129
2011-01-27 11:00:00,42.07,42.11,41.99,41.99,193132.08394119627,24.0276,24.0504,23.9819,23.9819,193132.0839
2011-01-27 11:10:00,41.98,42.04,41.91,41.97,117046.34721131186,23.9762,24.0105,23.9362,23.9705,117046.3472
2011-01-27 11:20:00,41.97,41.98,41.85,41.94,175176.74783974863,23.9705,23.9762,23.9019,23.9533,175176.7478
2011-01-27 11:30:00,41.93,41.95,41.88,41.94,136684.9960722702,23.9476,23.9591,23.9191,23.9533,136684.9961
2011-01-27 11:40:00,41.94,41.94,41.86,41.87,72382.44865896083,23.9533,23.9533,23.9077,23.9134,72382.4487
2011-01-27 11:50:00,41.87,41.9,41.81,41.83,123442.9356974526,23.9134,23.9305,23.8791,23.8905,123442.9357
2011-01-27 12:00:00,41.82,41.88,41.76,41.84,79564.58309953989,23.8848,23.9191,23.8505,23.8962,79564.5831
2011-01-27 12:10:00,41.85,41.89,41.84,41.87,77881.27034002918,23.9019,23.9248,23.8962,23.9134,77881.2703
2011-01-27 12:20:00,41.87,41.9,41.81,41.89,79115.6996970037,23.9134,23.9305,23.8791,23.9248,79115.6997
2011-01-27 12:30:00,41.89,41.89,41.82,41.85,96734.3732465492,23.9248,23.9248,23.8848,23.9019,96734.3732
2011-01-27 12:40:00,41.85,41.93,41.84,41.86,99203.23196049826,23.9019,23.9476,23.8962,23.9077,99203.232
2011-01-27 12:50:00,41.87,41.9,41.85,41.88,164740.20873078218,23.9134,23.9305,23.9019,23.9191,164740.2087
2011-01-27 13:00:00,41.88,41.88,41.79,41.83,75749.07417798227,23.9191,23.9191,23.8677,23.8905,75749.0742
2011-01-27 13:10:00,41.84,41.9,41.81,41.9,60599.25934238581,23.8962,23.9305,23.8791,23.9305,60599.2593
2011-01-27 13:20:00,41.9,41.91,41.87,41.89,50723.824486589605,23.9305,23.9362,23.9134,23.9248,50723.8245
2011-01-27 13:30:00,41.89,41.9,41.85,41.87,46122.76961059365,23.9248,23.9305,23.9019,23.9134,46122.7696
2011-01-27 13:40:00,41.87,41.89,41.81,41.84,86858.938390753,23.9134,23.9248,23.8791,23.8962,86858.9384
2011-01-27 13:50:00,41.84,41.86,41.78,41.85,60374.81764111772,23.8962,23.9077,23.862,23.9019,60374.8176
2011-01-27 14:00:00,41.86,41.87,41.79,41.82,87307.82179328919,23.9077,23.9134,23.8677,23.8848,87307.8218
2011-01-27 14:10:00,41.83,41.87,41.78,41.85,53529.3457524408,23.8905,23.9134,23.862,23.9019,53529.3458
2011-01-27 14:20:00,41.85,41.91,41.78,41.79,67556.95208169677,23.9019,23.9362,23.862,23.8677,67556.9521
2011-01-27 14:30:00,41.78,41.88,41.78,41.86,62619.234653798674,23.862,23.9191,23.862,23.9077,62619.2347
2011-01-27 14:40:00,41.87,41.95,41.86,41.95,100549.88216810682,23.9134,23.9591,23.9077,23.9591,100549.8822
2011-01-27 14:50:00,41.96,42.0,41.92,41.96,99539.8945124004,23.9648,23.9876,23.9419,23.9648,99539.8945
2011-01-27 15:00:00,41.96,41.98,41.92,41.94,59252.60913477724,23.9648,23.9762,23.9419,23.9533,59252.6091
2011-01-27 15:10:00,41.94,41.97,41.92,41.92,50387.161934687465,23.9533,23.9705,23.9419,23.9419,50387.1619
2011-01-27 15:20:00,41.92,41.97,41.91,41.94,56447.08786892604,23.9419,23.9705,23.9362,23.9533,56447.0879
2011-01-27 15:30:00,41.95,42.0,41.92,42.0,94938.83963640445,23.9591,23.9876,23.9419,23.9876,94938.8396
2011-01-27 15:40:00,42.0,42.09,41.96,42.07,301200.7631017843,23.9876,24.039,23.9648,24.0276,301200.7631
2011-01-27 15:50:00,42.06,42.08,41.97,42.02,409269.4422623724,24.0219,24.0333,23.9705,23.999,409269.4423
2011-01-28 09:30:00,41.64,42.11,41.64,41.94,272360.004488834,23.782,24.0504,23.782,23.9533,272360.0045
2011-01-28 09:40:00,41.94,42.03,41.84,42.02,215015.1498148356,23.9533,24.0047,23.8962,23.999,215015.1498
2011-01-28 09:50:00,42.02,42.03,41.84,41.84,136572.77522163617,23.999,24.0047,23.8962,23.8962,136572.7752
2011-01-28 10:00:00,41.84,41.85,41.51,41.61,225788.35147570417,23.8962,23.9019,23.7078,23.7649,225788.3515
2011-01-28 10:10:00,41.61,41.75,41.58,41.58,75075.74907417798,23.7649,23.8448,23.7477,23.7477,75075.7491
2011-01-28 10:20:00,41.58,41.59,41.38,41.4,151610.36920659858,23.7477,23.7534,23.6335,23.6449,151610.3692
2011-01-28 10:30:00,41.41,41.42,41.24,41.29,298731.90438783524,23.6506,23.6564,23.5535,23.5821,298731.9044
2011-01-28 10:40:00,41.29,41.48,41.29,41.46,241162.6080125688,23.5821,23.6906,23.5821,23.6792,241162.608
2011-01-28 10:50:00,41.46,41.46,41.25,41.28,150039.2772977219,23.6792,23.6792,23.5593,23.5764,150039.2773
2011-01-28 11:00:00,41.28,41.35,41.19,41.31,218381.77533385705,23.5764,23.6164,23.525,23.5935,218381.7753
2011-01-28 11:10:00,41.3,41.37,41.21,41.32,86522.27583885085,23.5878,23.6278,23.5364,23.5992,86522.2758
2011-01-28 11:20:00,41.34,41.37,41.28,41.28,140500.50499382784,23.6107,23.6278,23.5764,23.5764,140500.505
2011-01-28 11:30:00,41.27,41.33,41.05,41.12,228930.5352934575,23.5707,23.605,23.445,23.485,228930.5353
2011-01-28 11:40:00,41.12,41.12,40.98,41.0,246549.20884300303,23.485,23.485,23.4051,23.4165,246549.2088
2011-01-28 11:50:00,41.01,41.01,40.77,40.9,182246.66142969363,23.4222,23.4222,23.2851,23.3594,182246.6614
2011-01-28 12:00:00,40.9,40.96,40.72,40.95,172034.5640219953,23.3594,23.3936,23.2566,23.3879,172034.564
2011-01-28 12:10:00,40.95,41.0,40.89,40.95,148804.8479407474,23.3879,23.4165,23.3537,23.3879,148804.8479
2011-01-28 12:20:00,40.95,41.01,40.88,40.91,82931.20861856133,23.3879,23.4222,23.3479,23.3651,82931.2086
2011-01-28 12:30:00,40.91,41.01,40.89,41.01,74065.76141847155,23.3651,23.4222,23.3537,23.4222,74065.7614
2011-01-28 12:40:00,41.01,41.11,40.97,41.11,122096.285489844,23.4222,23.4793,23.3993,23.4793,122096.2855
2011-01-28 12:50:00,41.11,41.12,40.97,41.04,77993.49119066322,23.4793,23.485,23.3993,23.4393,77993.4912
2011-01-28 13:00:00,41.04,41.04,40.79,40.81,122545.1688923802,23.4393,23.4393,23.2965,23.308,122545.1689
2011-01-28 13:10:00,40.81,40.89,40.79,40.82,105599.820446639,23.308,23.3537,23.2965,23.3137,105599.8204
2011-01-28 13:20:00,40.81,40.86,40.7,40.7,137694.98372797665,23.308,23.3365,23.2451,23.2451,137694.9837
2011-01-28 13:30:00,40.71,40.81,40.6,40.68,169116.82190551003,23.2508,23.308,23.188,23.2337,169116.8219
2011-01-28 13:40:00,40.67,40.78,40.62,40.66,157782.5159914712,23.228,23.2908,23.1994,23.2223,157782.516
2011-01-28 13:50:00,40.67,40.85,40.66,40.83,90450.00561104252,23.228,23.3308,23.2223,23.3194,90450.0056
2011-01-28 14:00:00,40.82,40.87,40.71,40.83,258220.177308944,23.3137,23.3422,23.2508,23.3194,258220.1773
2011-01-28 14:10:00,40.83,40.86,40.71,40.75,108629.78341375828,23.3194,23.3365,23.2508,23.2737,108629.7834
2011-01-28 14:20:00,40.76,40.77,40.7,40.76,86858.938390753,23.2794,23.2851,23.2451,23.2794,86858.9384
2011-01-28 14:30:00,40.76,40.84,40.73,40.79,78666.81629446751,23.2794,23.3251,23.2623,23.2965,78666.8163
2011-01-28 14:40:00,40.79,40.94,40.79,40.87,86746.71754011895,23.2965,23.3822,23.2965,23.3422,86746.7175
2011-01-28 14:50:00,40.87,40.91,40.71,40.85,111996.4089327797,23.3422,23.3651,23.2508,23.3308,111996.4089
2011-01-28 15:00:00,40.85,40.95,40.8,40.88,156323.64493322858,23.3308,23.3879,23.3023,23.3479,156323.6449
2011-01-28 15:10:00,40.88,40.91,40.76,40.79,174166.76018404218,23.3479,23.3651,23.2794,23.2965,174166.7602
2011-01-28 15:20:00,40.79,40.79,40.65,40.69,207496.3528223544,23.2965,23.2965,23.2166,23.2394,207496.3528
2011-01-28 15:30:00,40.69,40.72,40.61,40.65,226910.55998204465,23.2394,23.2566,23.1937,23.2166,226910.56
2011-01-28 15:40:00,40.65,40.68,40.55,40.6,362810.01009987656,23.2166,23.2337,23.1595,23.188,362810.0101
2011-01-28 15:50:00,40.6,40.63,40.52,40.55,659521.9391762989,23.188,23.2052,23.1423,23.1595,659521.9392
2011-01-31 09:30:00,40.7,41.03,40.68,40.83,191224.32948041745,23.2451,23.4336,23.2337,23.3194,191224.3295
2011-01-31 09:40:00,40.82,41.02,40.8,40.89,255414.6560430928,23.3137,23.4279,23.3023,23.3537,255414.656
2011-01-31 09:50:00,40.89,41.04,40.86,40.89,138368.30883178097,23.3537,23.4393,23.3365,23.3537,138368.3088
2011-01-31 10:00:00,40.89,41.13,40.82,41.02,119964.0893277971,23.3537,23.4907,23.3137,23.4279,119964.0893
2011-01-31 10:10:00,41.01,41.09,40.94,40.97,92582.20177308944,23.4222,23.4679,23.3822,23.3993,92582.2018
2011-01-31 10:20:00,40.99,41.09,40.93,40.95,117046.34721131186,23.4108,23.4679,23.3765,23.3879,117046.3472
2011-01-31 10:30:00,40.95,41.02,40.83,40.84,137021.65862417236,23.3879,23.4279,23.3194,23.3251,137021.6586
2011-01-31 10:40:00,40.84,40.9,40.81,40.88,149029.28964201547,23.3251,23.3594,23.308,23.3479,149029.2896
2011-01-31 10:50:00,40.87,40.92,40.72,40.74,116036.35955560542,23.3422,23.3708,23.2566,23.268,116036.3596
2011-01-31 11:00:00,40.74,40.87,40.73,40.82,108068.67916058804,23.268,23.3422,23.2623,23.3137,108068.6792
2011-01-31 11:10:00,40.82,40.87,40.72,40.77,117944.11401638424,23.3137,23.3422,23.2566,23.2851,117944.114
2011-01-31 11:20:00,40.78,40.87,40.74,40.78,87307.82179328919,23.2908,23.3422,23.268,23.2908,87307.8218
2011-01-31 11:30:00,40.77,40.81,40.67,40.72,71821.34440579059,23.2851,23.308,23.228,23.2566,71821.3444
2011-01-31 11:40:00,40.72,40.82,40.71,40.74,43990.57344854674,23.2566,23.3137,23.2508,23.268,43990.5734
2011-01-31 11:50:00,40.75,40.78,40.64,40.7,37145.10155986982,23.2737,23.2908,23.2109,23.2451,37145.1016
2011-01-31 12:00:00,40.7,40.78,40.68,40.77,49040.51172707889,23.2451,23.2908,23.2337,23.2851,49040.5117
2011-01-31 12:10:00,40.78,40.87,40.77,40.87,83267.87117046346,23.2908,23.3422,23.2851,23.3422,83267.8712
2011-01-31 12:20:00,40.88,40.89,40.73,40.83,143979.35136348332,23.3479,23.3537,23.2623,23.3194,143979.3514
2011-01-31 12:30:00,40.83,40.86,40.77,40.79,49377.17427898103,23.3194,23.3365,23.2851,23.2965,49377.1743
2011-01-31 12:40:00,40.79,40.8,40.71,40.76,80911.23330714846,23.2965,23.3023,23.2508,23.2794,80911.2333
2011-01-31 12:50:00,40.77,40.81,40.71,40.71,91908.87666928516,23.2851,23.308,23.2508,23.2508,91908.8767
2011-01-31 13:00:00,40.71,40.81,40.71,40.8,68342.4980361351,23.2508,23.308,23.2508,23.3023,68342.498
2011-01-31 13:10:00,40.79,40.83,40.74,40.74,52407.13724610032,23.2965,23.3194,23.268,23.268,52407.1372
2011-01-31 13:20:00,40.74,40.79,40.67,40.67,44551.67770171697,23.268,23.2965,23.228,23.228,44551.6777
2011-01-31 13:30:00,40.67,40.74,40.63,40.63,54202.67085624509,23.228,23.268,23.2052,23.2052,54202.6709
2011-01-31 13:40:00,40.62,40.71,40.62,40.69,49377.17427898103,23.1994,23.2508,23.1994,23.2394,49377.1743
2011-01-31 13:50:00,40.69,40.74,40.69,40.71,44439.45685108293,23.2394,23.268,23.2394,23.2508,44439.4569
2011-01-31 14:00:00,40.7,40.79,40.68,40.68,105487.59959600492,23.2451,23.2965,23.2337,23.2337,105487.5996
2011-01-31 14:10:00,40.68,40.71,40.63,40.67,155089.21557625406,23.2337,23.2508,23.2052,23.228,155089.2156
2011-01-31 14:20:00,40.67,40.68,40.54,40.54,120300.75187969924,23.228,23.2337,23.1538,23.1538,120300.7519
2011-01-31 14:30:00,40.53,40.56,40.46,40.56,129951.74503422737,23.148,23.1652,23.1081,23.1652,129951.745
2011-01-31 14:40:00,40.57,40.63,40.53,40.55,66434.7435753563,23.1709,23.2052,23.148,23.1595,66434.7436
2011-01-31 14:50:00,40.55,40.71,40.54,40.69,123779.59824935472,23.1595,23.2508,23.1538,23.2394,123779.5982
2011-01-31 15:00:00,40.69,40.76,40.66,40.73,86073.39243631467,23.2394,23.2794,23.2223,23.2623,86073.3924
2011-01-31 15:10:00,40.73,40.82,40.72,40.75,86971.15924138704,23.2623,23.3137,23.2566,23.2737,86971.1592
2011-01-31 15:20:00,40.74,40.75,40.66,40.67,66210.3018740882,23.268,23.2737,23.2223,23.228,66210.3019
2011-01-31 15:30:00,40.68,40.76,40.68,40.72,97295.47749971945,23.2337,23.2794,23.2337,23.2566,97295.4775
2011-01-31 15:40:00,40.73,40.79,40.7,40.71,228930.5352934575,23.2623,23.2965,23.2451,23.2508,228930.5353
2011-01-31 15:50:00,40.71,40.79,40.68,40.78,447985.6357311188,23.2508,23.2965,23.2337,23.2908,447985.6357
2011-02-01 09:30:00,41.22,41.32,41.15,41.26,142632.70115587476,23.5421,23.5992,23.5021,23.565,142632.7012
2011-02-01 09:40:00,41.27,41.27,41.15,41.2,87644.48434519133,23.5707,23.5707,23.5021,23.5307,87644.4843
2011-02-01 09:50:00,41.2,41.39,41.2,41.35,104702.0536415666,23.5307,23.6392,23.5307,23.6164,104702.0536
2011-02-01 10:00:00,41.36,41.4,41.29,41.37,222085.0634047806,23.6221,23.6449,23.5821,23.6278,222085.0634
2011-02-01 10:10:00,41.36,41.45,41.35,41.39,98642.12770732802,23.6221,23.6735,23.6164,23.6392,98642.1277
2011-02-01 10:20:00,41.4,41.61,41.4,41.61,110425.31702390304,23.6449,23.7649,23.6449,23.7649,110425.317
2011-02-01 10:30:00,41.61,41.61,41.44,41.45,235888.22803276847,23.7649,23.7649,23.6678,23.6735,235888.228
2011-02-01 10:40:00,41.44,41.45,41.36,41.36,245427.0003366625,23.6678,23.6735,23.6221,23.6221,245427.0003
2011-02-01 10:50:00,41.36,41.41,41.33,41.36,150151.49814835595,23.6221,23.6506,23.605,23.6221,150151.4981
2011-02-01 11:00:00,41.36,41.48,41.35,41.41,111435.30467960949,23.6221,23.6906,23.6164,23.6506,111435.3047
2011-02-01 11:10:00,41.4,41.45,41.35,41.44,94377.7353832342,23.6449,23.6735,23.6164,23.6678,94377.7354
2011-02-01 11:20:00,41.44,41.49,41.4,41.43,168555.7176523398,23.6678,23.6963,23.6449,23.6621,168555.7177
2011-02-01 11:30:00,41.43,41.53,41.37,41.5,233980.47357198969,23.6621,23.7192,23.6278,23.702,233980.4736
2011-02-01 11:40:00,41.5,41.59,41.47,41.58,144428.2347660195,23.702,23.7534,23.6849,23.7477,144428.2348
2011-02-01 11:50:00,41.58,41.64,41.54,41.6,172034.5640219953,23.7477,23.782,23.7249,23.7592,172034.564
2011-02-01 12:00:00,41.59,41.63,41.55,41.61,65985.8601728201,23.7534,23.7763,23.7306,23.7649,65985.8602
2011-02-01 12:10:00,41.62,41.74,41.6,41.69,126024.01526203568,23.7706,23.8391,23.7592,23.8106,126024.0153
2011-02-01 12:20:00,41.69,41.74,41.61,41.68,101672.0906744473,23.8106,23.8391,23.7649,23.8048,101672.0907
2011-02-01 12:30:00,41.68,41.8,41.68,41.75,123667.37739872068,23.8048,23.8734,23.8048,23.8448,123667.3774
2011-02-01 12:40:00,41.76,41.79,41.69,41.78,124340.70250252496,23.8505,23.8677,23.8106,23.862,124340.7025
2011-02-01 12:50:00,41.78,41.88,41.78,41.87,105150.9370441028,23.862,23.9191,23.862,23.9134,105150.937
2011-02-01 13:00:00,41.88,41.89,41.74,41.74,94714.39793513634,23.9191,23.9248,23.8391,23.8391,94714.3979
2011-02-01 13:10:00,41.74,41.85,41.74,41.85,170463.4721131186,23.8391,23.9019,23.8391,23.9019,170463.4721
2011-02-01 13:20:00,41.85,41.87,41.79,41.87,87420.04264392324,23.9019,23.9134,23.8677,23.9134,87420.0426
2011-02-01 13:30:00,41.86,41.93,41.81,41.83,134216.13735832117,23.9077,23.9476,23.8791,23.8905,134216.1374
2011-02-01 13:40:00,41.84,41.85,41.69,41.85,196162.0469083156,23.8962,23.9019,23.8106,23.9019,196162.0469
2011-02-01 13:50:00,41.84,41.88,41.82,41.83,86073.39243631467,23.8962,23.9191,23.8848,23.8905,86073.3924
2011-02-01 14:00:00,41.83,41.88,41.83,41.83,82482.32521602513,23.8905,23.9191,23.8905,23.8905,82482.3252
2011-02-01 14:10:00,41.83,41.86,41.79,41.85,73055.77376276512,23.8905,23.9077,23.8677,23.9019,73055.7738
2011-02-01 14:20:00,41.85,41.85,41.78,41.78,119627.42677589496,23.9019,23.9019,23.862,23.862,119627.4268
2011-02-01 14:30:00,41.78,41.86,41.77,41.77,110200.87532263494,23.862,23.9077,23.8563,23.8563,110200.8753
2011-02-01 14:40:00,41.76,41.84,41.76,41.84,137807.2045786107,23.8505,23.8962,23.8505,23.8962,137807.2046
2011-02-01 14:50:00,41.83,41.93,41.82,41.92,234317.1361238918,23.8905,23.9476,23.8848,23.9419,234317.1361
2011-02-01 15:00:00,41.92,41.94,41.86,41.88,146672.65177870047,23.9419,23.9533,23.9077,23.9191,146672.6518
2011-02-01 15:10:00,41.87,41.96,41.87,41.9,117270.78891257996,23.9134,23.9648,23.9134,23.9305,117270.7889
2011-02-01 15:20:00,41.9,41.94,41.86,41.87,134103.91650768713,23.9305,23.9533,23.9077,23.9134,134103.9165
2011-02-01 15:30:00,41.88,41.94,41.86,41.87,243743.6875771518,23.9191,23.9533,23.9077,23.9134,243743.6876
2011-02-01 15:40:00,41.87,42.0,41.86,41.96,352485.6918415441,23.9134,23.9876,23.9077,23.9648,352485.6918
2011-02-01 15:50:00,41.97,41.98,41.83,41.85,595780.4960161598,23.9705,23.9762,23.8905,23.9019,595780.496
2011-02-02 09:30:00,41.61,41.96,41.53,41.94,172259.00572326337,23.7649,23.9648,23.7192,23.9533,172259.0057
2011-02-02 09:40:00,41.94,41.95,41.74,41.75,172932.33082706766,23.9533,23.9591,23.8391,23.8448,172932.3308
2011-02-02 09:50:00,41.75,41.75,41.6,41.63,194142.0715969027,23.8448,23.8448,23.7592,23.7763,194142.0716
2011-02-02 10:00:00,41.64,41.64,41.44,41.44,130400.62843676354,23.782,23.782,23.6678,23.6678,130400.6284
2011-02-02 10:10:00,41.45,41.53,41.39,41.4,112669.734036584,23.6735,23.7192,23.6392,23.6449,112669.734
2011-02-02 10:20:00,41.4,41.45,41.34,41.35,130961.73268993378,23.6449,23.6735,23.6107,23.6164,130961.7327
2011-02-02 10:30:00,41.35,41.39,41.19,41.19,231287.1731567725,23.6164,23.6392,23.525,23.525,231287.1732
2011-02-02 10:40:00,41.18,41.2,41.11,41.15,135450.5667152957,23.5193,23.5307,23.4793,23.5021,135450.5667
2011-02-02 10:50:00,41.15,41.31,41.15,41.28,82706.76691729322,23.5021,23.5935,23.5021,23.5764,82706.7669
2011-02-02 11:00:00,41.28,41.28,41.04,41.12,165974.6380877567,23.5764,23.5764,23.4393,23.485,165974.6381
2011-02-02 11:10:00,41.12,41.27,41.04,41.24,164291.325328246,23.485,23.5707,23.4393,23.5535,164291.3253
2011-02-02 11:20:00,41.24,41.28,41.2,41.23,93479.96857816182,23.5535,23.5764,23.5307,23.5478,93479.9686
2011-02-02 11:30:00,41.23,41.24,41.12,41.17,172371.2265738974,23.5478,23.5535,23.485,23.5136,172371.2266
2011-02-02 11:40:00,41.18,41.29,41.18,41.28,96285.489844013,23.5193,23.5821,23.5193,23.5764,96285.4898
2011-02-02 11:50:00,41.28,41.29,41.18,41.28,82818.98776792728,23.5764,23.5821,23.5193,23.5764,82818.9878
2011-02-02 12:00:00,41.28,41.29,41.17,41.22,115811.91785433731,23.5764,23.5821,23.5136,23.5421,115811.9179
2011-02-02 12:10:00,41.22,41.25,41.15,41.15,79452.36224890585,23.5421,23.5593,23.5021,23.5021,79452.3622
2011-02-02 12:20:00,41.15,41.2,41.12,41.18,67332.51038042868,23.5021,23.5307,23.485,23.5193,67332.5104
2011-02-02 12:30:00,41.18,41.26,41.18,41.22,57457.07552463248,23.5193,23.565,23.5193,23.5421,57457.0755
2011-02-02 12:40:00,41.23,41.27,41.22,41.25,55773.76276512176,23.5478,23.5707,23.5421,23.5593,55773.7628
2011-02-02 12:50:00,41.26,41.26,41.18,41.18,90674.44731231064,23.565,23.565,23.5193,23.5193,90674.4473
2011-02-02 13:00:00,41.18,41.21,41.15,41.18,103018.74088205588,23.5193,23.5364,23.5021,23.5193,103018.7409
2011-02-02 13:10:00,41.18,41.2,41.16,41.2,71372.4610032544,23.5193,23.5307,23.5079,23.5307,71372.461
2011-02-02 13:20:00,41.2,41.21,41.17,41.2,64078.105712041295,23.5307,23.5364,23.5136,23.5307,64078.1057
2011-02-02 13:30:00,41.2,41.22,41.18,41.18,61048.14274492201,23.5307,23.5421,23.5193,23.5193,61048.1427
2011-02-02 13:40:00,41.18,41.22,41.17,41.22,99876.55706430254,23.5193,23.5421,23.5136,23.5421,99876.5571
2011-02-02 13:50:00,41.22,41.23,41.19,41.22,119627.42677589496,23.5421,23.5478,23.525,23.5421,119627.4268
2011-02-02 14:00:00,41.22,41.22,41.18,41.18,97295.47749971945,23.5421,23.5421,23.5193,23.5193,97295.4775
2011-02-02 14:10:00,41.18,41.2,41.13,41.19,108405.34171249018,23.5193,23.5307,23.4907,23.525,108405.3417
2011-02-02 14:20:00,41.19,41.21,41.17,41.18,90001.12220850633,23.525,23.5364,23.5136,23.5193,90001.1222
2011-02-02 14:30:00,41.19,41.19,41.13,41.14,91572.214117383,23.525,23.525,23.4907,23.4964,91572.2141
2011-02-02 14:40:00,41.15,41.15,41.07,41.13,81921.22096285489,23.5021,23.5021,23.4565,23.4907,81921.221
2011-02-02 14:50:00,41.13,41.22,41.12,41.2,108742.00426439232,23.4907,23.5421,23.485,23.5307,108742.0043
2011-02-02 15:00:00,41.2,41.26,41.18,41.21,115811.91785433731,23.5307,23.565,23.5193,23.5364,115811.9179
2011-02-02 15:10:00,41.22,41.22,41.16,41.18,94377.7353832342,23.5421,23.5421,23.5079,23.5193,94377.7354
2011-02-02 15:20:00,41.18,41.21,41.14,41.15,120076.31017843114,23.5193,23.5364,23.4964,23.5021,120076.3102
2011-02-02 15:30:00,41.15,41.16,41.05,41.08,175401.1895410167,23.5021,23.5079,23.445,23.4622,175401.1895
2011-02-02 15:40:00,41.09,41.18,41.07,41.16,184154.41589047245,23.4679,23.5193,23.4565,23.5079,184154.4159
2011-02-02 15:50:00,41.16,41.18,41.07,41.14,356413.4216137358,23.5079,23.5193,23.4565,23.4964,356413.4216
2011-02-03 09:30:00,41.25,41.44,41.25,41.36,259903.4900684547,23.5593,23.6678,23.5593,23.6221,259903.4901
2011-02-03 09:40:00,41.35,41.36,41.15,41.17,204915.27325777127,23.6164,23.6221,23.5021,23.5136,204915.2733
2011-02-03 09:50:00,41.17,41.24,41.12,41.21,411289.4175737852,23.5136,23.5535,23.485,23.5364,411289.4176
2011-02-03 10:00:00,41.22,41.28,40.84,40.96,230164.96465043203,23.5421,23.5764,23.3251,23.3936,230164.9647
2011-02-03 10:10:00,40.96,40.99,40.75,40.78,179553.36101447648,23.3936,23.4108,23.2737,23.2908,179553.361
2011-02-03 10:20:00,40.78,41.08,40.76,41.04,156435.86578386262,23.2908,23.4622,23.2794,23.4393,156435.8658
2011-02-03 10:30:00,41.03,41.2,41.03,41.18,258781.28156211425,23.4336,23.5307,23.4336,23.5193,258781.2816
2011-02-03 10:40:00,41.19,41.32,41.13,41.27,153181.46111547525,23.525,23.5992,23.4907,23.5707,153181.4611
2011-02-03 10:50:00,41.28,41.3,41.19,41.25,120300.75187969924,23.5764,23.5878,23.525,23.5593,120300.7519
2011-02-03 11:00:00,41.25,41.26,41.13,41.19,186062.1703512513,23.5593,23.565,23.4907,23.525,186062.1704
2011-02-03 11:10:00,41.18,41.23,41.16,41.21,128829.53652788688,23.5193,23.5478,23.5079,23.5364,128829.5365
2011-02-03 11:20:00,41.21,41.26,41.17,41.21,146784.8726293345,23.5364,23.565,23.5136,23.5364,146784.8726
2011-02-03 11:30:00,41.21,41.35,41.19,41.35,141734.93435080236,23.5364,23.6164,23.525,23.6164,141734.9344
2011-02-03 11:40:00,41.35,41.4,41.28,41.28,212097.40769835035,23.6164,23.6449,23.5764,23.5764,212097.4077
2011-02-03 11:50:00,41.28,41.39,41.28,41.37,115924.13870497138,23.5764,23.6392,23.5764,23.6278,115924.1387
2011-02-03 12:00:00,41.37,41.41,41.3,41.37,117944.11401638424,23.6278,23.6506,23.5878,23.6278,117944.114
2011-02-03 12:10:00,41.38,41.49,41.37,41.48,151049.26495342833,23.6335,23.6963,23.6278,23.6906,151049.265
2011-02-03 12:20:00,41.48,41.53,41.45,41.49,108966.44596566042,23.6906,23.7192,23.6735,23.6963,108966.446
2011-02-03 12:30:00,41.49,41.5,41.37,41.37,118392.99741892042,23.6963,23.702,23.6278,23.6278,118392.9974
2011-02-03 12:40:00,41.37,41.38,41.28,41.31,70025.81079564583,23.6278,23.6335,23.5764,23.5935,70025.8108
2011-02-03 12:50:00,41.32,41.36,41.28,41.33,100998.76557064302,23.5992,23.6221,23.5764,23.605,100998.7656
2011-02-03 13:00:00,41.34,41.36,41.28,41.31,118056.33486701827,23.6107,23.6221,23.5764,23.5935,118056.3349
2011-02-03 13:10:00,41.3,41.31,41.2,41.24,58803.72573224104,23.5878,23.5935,23.5307,23.5535,58803.7257
2011-02-03 13:20:00,41.24,41.29,41.24,41.26,37930.64751430816,23.5535,23.5821,23.5535,23.565,37930.6475
2011-02-03 13:30:00,41.27,41.29,41.22,41.23,59589.271686679385,23.5707,23.5821,23.5421,23.5478,59589.2717
2011-02-03 13:40:00,41.23,41.23,41.16,41.19,59589.271686679385,23.5478,23.5478,23.5079,23.525,59589.2717
2011-02-03 13:50:00,41.19,41.27,41.16,41.26,68679.16058803725,23.525,23.5707,23.5079,23.565,68679.1606
2011-02-03 14:00:00,41.26,41.29,41.2,41.28,125126.2484569633,23.565,23.5821,23.5307,23.5764,125126.2485
2011-02-03 14:10:00,41.28,41.29,41.2,41.25,63292.55975760296,23.5764,23.5821,23.5307,23.5593,63292.5598
2011-02-03 14:20:00,41.26,41.31,41.24,41.27,196162.0469083156,23.565,23.5935,23.5535,23.5707,196162.0469
2011-02-03 14:30:00,41.27,41.31,41.23,41.27,163618.0002244417,23.5707,23.5935,23.5478,23.5707,163618.0002
2011-02-03 14:40:00,41.28,41.31,41.2,41.26,172146.78487262933,23.5764,23.5935,23.5307,23.565,172146.7849
2011-02-03 14:50:00,41.26,41.39,41.26,41.37,185949.9495006172,23.565,23.6392,23.565,23.6278,185949.9495
2011-02-03 15:00:00,41.37,41.49,41.37,41.45,151385.92750533047,23.6278,23.6963,23.6278,23.6735,151385.9275
2011-02-03 15:10:00,41.45,41.48,41.42,41.45,137807.2045786107,23.6735,23.6906,23.6564,23.6735,137807.2046
2011-02-03 15:20:00,41.45,41.48,41.44,41.46,63404.78060823701,23.6735,23.6906,23.6678,23.6792,63404.7806
2011-02-03 15:30:00,41.46,41.53,41.45,41.5,104253.1702390304,23.6792,23.7192,23.6735,23.702,104253.1702
2011-02-03 15:40:00,41.5,41.53,41.48,41.5,226910.55998204465,23.702,23.7192,23.6906,23.702,226910.56
2011-02-03 15:50:00,41.51,41.55,41.45,41.46,326450.45449444506,23.7078,23.7306,23.6735,23.6792,326450.4545
2011-02-04 09:30:00,41.45,41.74,41.32,41.58,203119.73964762653,23.6735,23.8391,23.5992,23.7477,203119.7396
2011-02-04 09:40:00,41.58,41.84,41.52,41.77,363034.45180114463,23.7477,23.8962,23.7135,23.8563,363034.4518
2011-02-04 09:50:00,41.77,42.22,41.69,42.22,377959.824935473,23.8563,24.1133,23.8106,24.1133,377959.8249
2011-02-04 10:00:00,42.22,42.26,41.99,42.0,428346.9868701605,24.1133,24.1361,23.9819,23.9876,428346.9869
2011-02-04 10:10:00,42.0,42.12,41.98,42.1,277971.0470205364,23.9876,24.0561,23.9762,24.0447,277971.047
2011-02-04 10:20:00,42.1,42.15,42.02,42.08,303781.8426663674,24.0447,24.0733,23.999,24.0333,303781.8427
2011-02-04 10:30:00,42.08,42.14,41.98,41.98,194590.9549994389,24.0333,24.0676,23.9762,23.9762,194590.955
2011-02-04 10:40:00,41.98,41.99,41.76,41.85,243407.0250252497,23.9762,23.9819,23.8505,23.9019,243407.025
2011-02-04 10:50:00,41.85,41.86,41.64,41.77,179328.91931320835,23.9019,23.9077,23.782,23.8563,179328.9193
2011-02-04 11:00:00,41.77,41.94,41.75,41.92,152844.7985635731,23.8563,23.9533,23.8448,23.9419,152844.7986
2011-02-04 11:10:00,41.93,41.97,41.88,41.96,302322.9716081248,23.9476,23.9705,23.9191,23.9648,302322.9716
2011-02-04 11:20:00,41.98,42.1,41.94,41.96,166647.963191561,23.9762,24.0447,23.9533,23.9648,166647.9632
2011-02-04 11:30:00,41.95,42.12,41.93,42.11,128380.65312535068,23.9591,24.0561,23.9476,24.0504,128380.6531
2011-02-04 11:40:00,42.1,42.19,42.1,42.18,164852.42958141622,24.0447,24.0961,24.0447,24.0904,164852.4296
2011-02-04 11:50:00,42.18,42.18,41.97,41.97,85063.40478060824,24.0904,24.0904,23.9705,23.9705,85063.4048
2011-02-04 12:00:00,41.96,41.97,41.91,41.94,55324.87936258557,23.9648,23.9705,23.9362,23.9533,55324.8794
2011-02-04 12:10:00,41.94,42.08,41.94,42.08,103804.2868364942,23.9533,24.0333,23.9533,24.0333,103804.2868
2011-02-04 12:20:00,42.07,42.14,42.07,42.11,76646.84098305464,24.0276,24.0676,24.0276,24.0504,76646.841
2011-02-04 12:30:00,42.11,42.11,42.04,42.1,41858.37728649983,24.0504,24.0504,24.0105,24.0447,41858.3773
2011-02-04 12:40:00,42.1,42.11,42.03,42.11,39838.40197508697,24.0447,24.0504,24.0047,24.0504,39838.402
2011-02-04 12:50:00,42.11,42.22,42.11,42.18,55549.32106385366,24.0504,24.1133,24.0504,24.0904,55549.3211
2011-02-04 13:00:00,42.18,42.19,42.13,42.17,74626.86567164179,24.0904,24.0961,24.0619,24.0847,74626.8657
2011-02-04 13:10:00,42.17,42.24,42.15,42.19,115811.91785433731,24.0847,24.1247,24.0733,24.0961,115811.9179
2011-02-04 13:20:00,42.19,42.23,42.18,42.21,88205.58859836157,24.0961,24.119,24.0904,24.1075,88205.5886
2011-02-04 13:30:00,42.21,42.22,42.15,42.18,127707.3280215464,24.1075,24.1133,24.0733,24.0904,127707.328
2011-02-04 13:40:00,42.2,42.24,42.15,42.24,55324.87936258557,24.1018,24.1247,24.0733,24.1247,55324.8794
2011-02-04 13:50:00,42.24,42.3,42.21,42.29,89888.90135787228,24.1247,24.159,24.1075,24.1532,89888.9014
2011-02-04 14:00:00,42.29,42.33,42.22,42.22,136909.43777353832,24.1532,24.1761,24.1133,24.1133,136909.4378
2011-02-04 14:10:00,42.22,42.27,42.21,42.23,96622.15239591515,24.1133,24.1418,24.1075,24.119,96622.1524
2011-02-04 14:20:00,42.24,42.28,42.2,42.27,103579.84513522612,24.1247,24.1475,24.1018,24.1418,103579.8451
2011-02-04 14:30:00,42.26,42.28,42.2,42.22,111323.08382897542,24.1361,24.1475,24.1018,24.1133,111323.0838
2011-02-04 14:40:00,42.23,42.26,42.18,42.25,156323.64493322858,24.119,24.1361,24.0904,24.1304,156323.6449
2011-02-04 14:50:00,42.25,42.33,42.25,42.29,124340.70250252496,24.1304,24.1761,24.1304,24.1532,124340.7025
2011-02-04 15:00:00,42.29,42.32,42.18,42.18,173942.31848277408,24.1532,24.1704,24.0904,24.0904,173942.3185
2011-02-04 15:10:00,42.18,42.22,42.16,42.18,176411.17719672315,24.0904,24.1133,24.079,24.0904,176411.1772
2011-02-04 15:20:00,42.18,42.25,42.14,42.18,152171.4734597688,24.0904,24.1304,24.0676,24.0904,152171.4735
2011-02-04 15:30:00,42.18,42.28,42.18,42.24,175288.96869038267,24.0904,24.1475,24.0904,24.1247,175288.9687
2011-02-04 15:40:00,42.25,42.32,42.24,42.31,365952.1939176299,24.1304,24.1704,24.1247,24.1647,365952.1939
2011-02-04 15:50:00,42.31,42.31,42.17,42.17,600157.1091908877,24.1647,24.1647,24.0847,24.0847,600157.1092
2011-02-07 09:30:00,42.23,42.51,42.14,42.33,140500.50499382784,24.119,24.2789,24.0676,24.1761,140500.505
2011-02-07 09:40:00,42.34,42.49,42.29,42.41,92133.31837055324,24.1818,24.2675,24.1532,24.2218,92133.3184
2011-02-07 09:50:00,42.42,42.55,42.4,42.52,135450.5667152957,24.2275,24.3017,24.2161,24.2846,135450.5667
2011-02-07 10:00:00,42.52,42.53,42.37,42.39,143642.68881158117,24.2846,24.2903,24.1989,24.2104,143642.6888
2011-02-07 10:10:00,42.39,42.41,42.25,42.31,204915.27325777127,24.2104,24.2218,24.1304,24.1647,204915.2733
2011-02-07 10:20:00,42.3,42.62,42.3,42.56,157782.5159914712,24.159,24.3417,24.159,24.3074,157782.516
2011-02-07 10:30:00,42.58,42.75,42.58,42.72,170912.3555156548,24.3189,24.416,24.3189,24.3988,170912.3555
2011-02-07 10:40:00,42.73,42.75,42.65,42.69,133879.47480641902,24.4045,24.416,24.3588,24.3817,133879.4748
2011-02-07 10:50:00,42.69,42.79,42.67,42.79,148243.74368757714,24.3817,24.4388,24.3703,24.4388,148243.7437
2011-02-07 11:00:00,42.79,42.93,42.78,42.85,229491.63954662776,24.4388,24.5188,24.4331,24.4731,229491.6395
2011-02-07 11:10:00,42.85,42.88,42.84,42.86,193132.08394119627,24.4731,24.4902,24.4674,24.4788,193132.0839
2011-02-07 11:20:00,42.87,43.07,42.85,43.05,223543.9344630232,24.4845,24.5987,24.4731,24.5873,223543.9345
2011-02-07 11:30:00,43.05,43.06,42.94,42.99,175513.41039165074,24.5873,24.593,24.5245,24.553,175513.4104
2011-02-07 11:40:00,42.99,43.1,42.96,43.08,265963.4160026933,24.553,24.6159,24.5359,24.6044,265963.416
2011-02-07 11:50:00,43.08,43.16,43.05,43.14,199977.5558298732,24.6044,24.6501,24.5873,24.6387,199977.5558
2011-02-07 12:00:00,43.14,43.16,43.08,43.13,187408.82055885985,24.6387,24.6501,24.6044,24.633,187408.8206
2011-02-07 12:10:00,43.12,43.13,42.94,42.98,309729.5477499719,24.6273,24.633,24.5245,24.5473,309729.5477
2011-02-07 12:20:00,42.99,43.09,42.94,43.08,197733.13881719223,24.553,24.6101,24.5245,24.6044,197733.1388
2011-02-07 12:30:00,43.08,43.2,43.07,43.2,150600.38155089214,24.6044,24.673,24.5987,24.673,150600.3816
2011-02-07 12:40:00,43.2,43.28,43.19,43.23,320278.30770957243,24.673,24.7187,24.6673,24.6901,320278.3077
2011-02-07 12:50:00,43.23,43.27,43.15,43.18,235439.34463023228,24.6901,24.713,24.6444,24.6615,235439.3446
2011-02-07 13:00:00,43.18,43.25,43.17,43.19,134328.3582089552,24.6615,24.7015,24.6558,24.6673,134328.3582
2011-02-07 13:10:00,43.2,43.23,43.17,43.21,94489.95623386824,24.673,24.6901,24.6558,24.6787,94489.9562
2011-02-07 13:20:00,43.22,43.39,43.21,43.37,232746.0442150152,24.6844,24.7815,24.6787,24.7701,232746.0442
2011-02-07 13:30:00,43.37,43.4,43.3,43.33,138817.19223431713,24.7701,24.7872,24.7301,24.7472,138817.1922
2011-02-07 13:40:00,43.33,43.36,43.23,43.24,141510.49264953428,24.7472,24.7644,24.6901,24.6958,141510.4926
2011-02-07 13:50:00,43.24,43.25,43.18,43.18,156435.86578386262,24.6958,24.7015,24.6615,24.6615,156435.8658
2011-02-07 14:00:00,43.19,43.22,43.16,43.2,108966.44596566042,24.6673,24.6844,24.6501,24.673,108966.446
2011-02-07 14:10:00,43.2,43.23,43.16,43.21,130625.07013803165,24.673,24.6901,24.6501,24.6787,130625.0701
2011-02-07 14:20:00,43.2,43.3,43.2,43.28,147682.6394344069,24.673,24.7301,24.673,24.7187,147682.6394
2011-02-07 14:30:00,43.27,43.3,43.25,43.3,186286.6120525193,24.713,24.7301,24.7015,24.7301,186286.6121
2011-02-07 14:40:00,43.3,43.41,43.29,43.32,191448.7711816856,24.7301,24.7929,24.7244,24.7415,191448.7712
2011-02-07 14:50:00,43.33,43.35,43.19,43.21,176747.8397486253,24.7472,24.7586,24.6673,24.6787,176747.8397
2011-02-07 15:00:00,43.21,43.33,43.18,43.33,241050.38716193463,24.6787,24.7472,24.6615,24.7472,241050.3872
2011-02-07 15:10:00,43.33,43.35,43.24,43.25,300078.5545954438,24.7472,24.7586,24.6958,24.7015,300078.5546
2011-02-07 15:20:00,43.24,43.35,43.21,43.32,274492.2006508809,24.6958,24.7586,24.6787,24.7415,274492.2007
2011-02-07 15:30:00,43.32,43.37,43.28,43.32,291774.2116485243,24.7415,24.7701,24.7187,24.7415,291774.2116
2011-02-07 15:40:00,43.31,43.41,43.3,43.41,593536.0790034789,24.7358,24.7929,24.7301,24.7929,593536.079
2011-02-07 15:50:00,43.4,43.41,43.28,43.33,661541.9144877117,24.7872,24.7929,24.7187,24.7472,661541.9145
2011-02-08 09:30:00,43.35,43.39,43.1,43.2,269666.7040736169,24.7586,24.7815,24.6159,24.673,269666.7041
2011-02-08 09:40:00,43.2,43.33,43.15,43.21,262821.23218494,24.673,24.7472,24.6444,24.6787,262821.2322
2011-02-08 09:50:00,43.2,43.23,43.15,43.22,186174.3912018853,24.673,24.6901,24.6444,24.6844,186174.3912
2011-02-08 10:00:00,43.22,43.29,43.14,43.16,173942.31848277408,24.6844,24.7244,24.6387,24.6501,173942.3185
2011-02-08 10:10:00,43.16,43.16,42.95,43.0,273145.55044327234,24.6501,24.6501,24.5302,24.5587,273145.5504
2011-02-08 10:20:00,43.0,43.23,43.0,43.11,218606.2170351252,24.5587,24.6901,24.5587,24.6216,218606.217
2011-02-08 10:30:00,43.12,43.12,42.98,43.0,163169.1168219055,24.6273,24.6273,24.5473,24.5587,163169.1168
2011-02-08 10:40:00,42.99,43.06,42.94,43.04,159465.82875098192,24.553,24.593,24.5245,24.5816,159465.8288
2011-02-08 10:50:00,43.05,43.09,42.98,43.03,223880.59701492536,24.5873,24.6101,24.5473,24.5759,223880.597
2011-02-08 11:00:00,43.03,43.05,42.95,43.0,191785.43373358768,24.5759,24.5873,24.5302,24.5587,191785.4337
2011-02-08 11:10:00,43.0,43.05,43.0,43.01,143867.13051284928,24.5587,24.5873,24.5587,24.5645,143867.1305
2011-02-08 11:20:00,43.01,43.08,43.0,43.04,132757.26630007854,24.5645,24.6044,24.5587,24.5816,132757.2663
2011-02-08 11:30:00,43.03,43.07,43.01,43.07,140500.50499382784,24.5759,24.5987,24.5645,24.5987,140500.505
2011-02-08 11:40:00,43.07,43.12,42.99,43.01,123442.9356974526,24.5987,24.6273,24.553,24.5645,123442.9357
2011-02-08 11:50:00,43.01,43.09,42.99,43.09,95051.06048703849,24.5645,24.6101,24.553,24.6101,95051.0605
2011-02-08 12:00:00,43.08,43.16,43.05,43.13,108517.56256312424,24.6044,24.6501,24.5873,24.633,108517.5626
2011-02-08 12:10:00,43.12,43.18,43.09,43.18,90337.78476040848,24.6273,24.6615,24.6101,24.6615,90337.7848
2011-02-08 12:20:00,43.18,43.23,43.13,43.21,79789.02480080798,24.6615,24.6901,24.633,24.6787,79789.0248
2011-02-08 12:30:00,43.2,43.25,43.16,43.18,77095.72438559085,24.673,24.7015,24.6501,24.6615,77095.7244
2011-02-08 12:40:00,43.18,43.22,43.13,43.19,82482.32521602513,24.6615,24.6844,24.633,24.6673,82482.3252
2011-02-08 12:50:00,43.18,43.25,43.16,43.16,88430.03029962967,24.6615,24.7015,24.6501,24.6501,88430.0303
2011-02-08 13:00:00,43.16,43.16,43.1,43.1,54539.33340814723,24.6501,24.6501,24.6159,24.6159,54539.3334
2011-02-08 13:10:00,43.11,43.15,43.07,43.12,56671.529570194136,24.6216,24.6444,24.5987,24.6273,56671.5296
2011-02-08 13:20:00,43.11,43.12,42.99,43.01,121310.73953540568,24.6216,24.6273,24.553,24.5645,121310.7395
2011-02-08 13:30:00,43.01,43.16,43.01,43.16,148804.8479407474,24.5645,24.6501,24.5645,24.6501,148804.8479
2011-02-08 13:40:00,43.16,43.18,43.08,43.08,73729.0988665694,24.6501,24.6615,24.6044,24.6044,73729.0989
2011-02-08 13:50:00,43.08,43.24,43.08,43.21,98529.90685669395,24.6044,24.6958,24.6044,24.6787,98529.9069
2011-02-08 14:00:00,43.21,43.25,43.18,43.25,93816.63113006396,24.6787,24.7015,24.6615,24.7015,93816.6311
2011-02-08 14:10:00,43.25,43.28,43.24,43.26,84614.52137807204,24.7015,24.7187,24.6958,24.7072,84614.5214
2011-02-08 14:20:00,43.26,43.3,43.23,43.29,70250.25249691392,24.7072,24.7301,24.6901,24.7244,70250.2525
2011-02-08 14:30:00,43.28,43.33,43.23,43.32,123218.49399618448,24.7187,24.7472,24.6901,24.7415,123218.494
2011-02-08 14:40:00,43.32,43.33,43.26,43.3,97744.36090225563,24.7415,24.7472,24.7072,24.7301,97744.3609
2011-02-08 14:50:00,43.3,43.31,43.18,43.21,219616.2046908316,24.7301,24.7358,24.6615,24.6787,219616.2047
2011-02-08 15:00:00,43.21,43.26,43.16,43.25,168331.2759510717,24.6787,24.7072,24.6501,24.7015,168331.276
2011-02-08 15:10:00,43.26,43.27,43.22,43.24,185725.5077993491,24.7072,24.713,24.6844,24.6958,185725.5078
2011-02-08 15:20:00,43.23,43.27,43.2,43.2,206710.80686791605,24.6901,24.713,24.673,24.673,206710.8069
2011-02-08 15:30:00,43.2,43.34,43.2,43.33,421164.8524295814,24.673,24.7529,24.673,24.7472,421164.8524
2011-02-08 15:40:00,43.33,43.41,43.28,43.32,412860.5094826618,24.7472,24.7929,24.7187,24.7415,412860.5095
2011-02-08 15:50:00,43.32,43.34,43.16,43.19,751206.374144316,24.7415,24.7529,24.6501,24.6673,751206.3741
2011-02-09 09:30:00,42.68,42.81,42.3,42.39,474806.4190326562,24.376,24.4502,24.159,24.2104,474806.419
2011-02-09 09:40:00,42.39,42.57,42.36,42.52,214902.9289642016,24.2104,24.3132,24.1932,24.2846,214902.929
2011-02-09 09:50:00,42.53,42.59,42.35,42.36,179216.69846257434,24.2903,24.3246,24.1875,24.1932,179216.6985
2011-02-09 10:00:00,42.37,42.73,42.37,42.72,205027.4941084053,24.1989,24.4045,24.1989,24.3988,205027.4941
2011-02-09 10:10:00,42.73,42.82,42.7,42.77,307821.7932891931,24.4045,24.4559,24.3874,24.4274,307821.7933
2011-02-09 10:20:00,42.76,42.84,42.66,42.81,221523.95915161035,24.4217,24.4674,24.3646,24.4502,221523.9592
2011-02-09 10:30:00,42.8,42.97,42.77,42.97,136909.43777353832,24.4445,24.5416,24.4274,24.5416,136909.4378
2011-02-09 10:40:00,42.97,43.08,42.96,43.01,154191.4487711817,24.5416,24.6044,24.5359,24.5645,154191.4488
2011-02-09 10:50:00,43.01,43.04,42.86,42.87,160812.4789585905,24.5645,24.5816,24.4788,24.4845,160812.479
2011-02-09 11:00:00,42.87,43.03,42.87,42.98,133430.59140388283,24.4845,24.5759,24.4845,24.5473,133430.5914
2011-02-09 11:10:00,42.98,43.02,42.84,42.86,188531.0290652003,24.5473,24.5702,24.4674,24.4788,188531.0291
2011-02-09 11:20:00,42.87,42.87,42.67,42.72,190775.4460778813,24.4845,24.4845,24.3703,24.3988,190775.4461
2011-02-09 11:30:00,42.72,42.75,42.67,42.68,164515.76702951407,24.3988,24.416,24.3703,24.376,164515.767
2011-02-09 11:40:00,42.68,42.75,42.63,42.63,114240.82594546066,24.376,24.416,24.3474,24.3474,114240.8259
2011-02-09 11:50:00,42.63,42.74,42.61,42.68,114016.38424419257,24.3474,24.4103,24.336,24.376,114016.3842
2011-02-09 12:00:00,42.68,42.78,42.67,42.74,128156.2114240826,24.376,24.4331,24.3703,24.4103,128156.2114
2011-02-09 12:10:00,42.74,42.75,42.68,42.75,102906.52003142184,24.4103,24.416,24.376,24.416,102906.52
2011-02-09 12:20:00,42.75,42.79,42.71,42.78,124340.70250252496,24.416,24.4388,24.3931,24.4331,124340.7025
2011-02-09 12:30:00,42.78,42.92,42.78,42.87,106160.9246998092,24.4331,24.5131,24.4331,24.4845,106160.9247
2011-02-09 12:40:00,42.87,42.91,42.8,42.82,77320.16608685894,24.4845,24.5073,24.4445,24.4559,77320.1661
2011-02-09 12:50:00,42.82,42.88,42.75,42.76,80125.68735271013,24.4559,24.4902,24.416,24.4217,80125.6874
2011-02-09 13:00:00,42.76,42.95,42.75,42.92,193580.96734373245,24.4217,24.5302,24.416,24.5131,193580.9673
2011-02-09 13:10:00,42.91,42.92,42.75,42.84,67108.06867916058,24.5073,24.5131,24.416,24.4674,67108.0687
2011-02-09 13:20:00,42.84,42.86,42.79,42.83,62731.45550443272,24.4674,24.4788,24.4388,24.4617,62731.4555
2011-02-09 13:30:00,42.83,42.84,42.77,42.83,100437.66131747278,24.4617,24.4674,24.4274,24.4617,100437.6613
2011-02-09 13:40:00,42.83,42.84,42.68,42.69,92021.0975199192,24.4617,24.4674,24.376,24.3817,92021.0975
2011-02-09 13:50:00,42.69,42.73,42.61,42.61,78105.71204129727,24.3817,24.4045,24.336,24.336,78105.712
2011-02-09 14:00:00,42.61,42.66,42.56,42.57,140051.62159129165,24.336,24.3646,24.3074,24.3132,140051.6216
2011-02-09 14:10:00,42.57,42.63,42.51,42.54,229267.19784535965,24.3132,24.3474,24.2789,24.296,229267.1978
2011-02-09 14:20:00,42.54,42.56,42.43,42.53,149478.17304455166,24.296,24.3074,24.2332,24.2903,149478.173
2011-02-09 14:30:00,42.53,42.58,42.49,42.5,176074.514644821,24.2903,24.3189,24.2675,24.2732,176074.5146
2011-02-09 14:40:00,42.51,42.59,42.46,42.54,204690.8315565032,24.2789,24.3246,24.2503,24.296,204690.8316
2011-02-09 14:50:00,42.54,42.55,42.43,42.48,145550.44327236,24.296,24.3017,24.2332,24.2618,145550.4433
2011-02-09 15:00:00,42.49,42.7,42.47,42.6,230613.84805296824,24.2675,24.3874,24.256,24.3303,230613.8481
2011-02-09 15:10:00,42.6,42.71,42.6,42.63,122657.38974301424,24.3303,24.3931,24.3303,24.3474,122657.3897
2011-02-09 15:20:00,42.64,42.68,42.6,42.68,112108.62978341377,24.3531,24.376,24.3303,24.376,112108.6298
2011-02-09 15:30:00,42.68,42.72,42.62,42.67,148580.40623947929,24.376,24.3988,24.3417,24.3703,148580.4062
2011-02-09 15:40:00,42.67,42.69,42.52,42.52,294579.7329143755,24.3703,24.3817,24.2846,24.2846,294579.7329
2011-02-09 15:50:00,42.52,42.55,42.37,42.41,893951.2961508248,24.2846,24.3017,24.1989,24.2218,893951.2962
2011-02-10 09:30:00,41.61,42.44,41.44,42.42,1185388.845247447,23.7649,24.2389,23.6678,24.2275,1185388.8452
2011-02-10 09:40:00,42.41,42.75,42.08,42.14,670631.8033890696,24.2218,24.416,24.0333,24.0676,670631.8034
2011-02-10 09:50:00,42.15,42.41,42.07,42.41,287958.70272696664,24.0733,24.2218,24.0276,24.2218,287958.7027
2011-02-10 10:00:00,42.42,42.45,42.05,42.08,561553.1365727752,24.2275,24.2446,24.0162,24.0333,561553.1366
2011-02-10 10:10:00,42.09,42.24,41.81,41.85,530916.8443496801,24.039,24.1247,23.8791,23.9019,530916.8443
2011-02-10 10:20:00,41.85,41.97,41.77,41.92,305128.49287397595,23.9019,23.9705,23.8563,23.9419,305128.4929
2011-02-10 10:30:00,41.94,42.12,41.82,41.99,327011.5587476153,23.9533,24.0561,23.8848,23.9819,327011.5587
2011-02-10 10:40:00,41.99,42.01,41.85,41.88,371226.57389743015,23.9819,23.9933,23.9019,23.9191,371226.5739
2011-02-10 10:50:00,41.88,41.92,41.85,41.87,366962.1815733363,23.9191,23.9419,23.9019,23.9134,366962.1816
2011-02-10 11:00:00,41.87,41.94,41.69,41.78,268207.83301537426,23.9134,23.9533,23.8106,23.862,268207.833
2011-02-10 11:10:00,41.78,41.8,41.68,41.77,187633.262260128,23.862,23.8734,23.8048,23.8563,187633.2623
2011-02-10 11:20:00,41.77,41.91,41.76,41.84,147794.86028504095,23.8563,23.9362,23.8505,23.8962,147794.8603
2011-02-10 11:30:00,41.85,41.92,41.81,41.82,152283.69431040288,23.9019,23.9419,23.8791,23.8848,152283.6943
2011-02-10 11:40:00,41.83,41.88,41.79,41.84,143306.02625967903,23.8905,23.9191,23.8677,23.8962,143306.0263
2011-02-10 11:50:00,41.85,41.92,41.81,41.89,109751.99192009876,23.9019,23.9419,23.8791,23.9248,109751.9919
2011-02-10 12:00:00,41.89,41.94,41.83,41.84,107844.23745931992,23.9248,23.9533,23.8905,23.8962,107844.2375
2011-02-10 12:10:00,41.84,41.88,41.82,41.84,142857.14285714284,23.8962,23.9191,23.8848,23.8962,142857.1429
2011-02-10 12:20:00,41.84,41.88,41.78,41.86,182358.88228032767,23.8962,23.9191,23.862,23.9077,182358.8823
2011-02-10 12:30:00,41.87,41.89,41.82,41.84,165862.41723712266,23.9134,23.9248,23.8848,23.8962,165862.4172
2011-02-10 12:40:00,41.85,41.88,41.83,41.87,130176.18673549544,23.9019,23.9191,23.8905,23.9134,130176.1867
2011-02-10 12:50:00,41.87,41.88,41.81,41.81,140163.8424419257,23.9134,23.9191,23.8791,23.8791,140163.8424
2011-02-10 13:00:00,41.81,41.85,41.8,41.83,93704.41027942993,23.8791,23.9019,23.8734,23.8905,93704.4103
2011-02-10 13:10:00,41.83,41.87,41.81,41.82,68118.05633486701,23.8905,23.9134,23.8791,23.8848,68118.0563
2011-02-10 13:20:00,41.83,41.86,41.78,41.79,70923.57760071821,23.8905,23.9077,23.862,23.8677,70923.5776
2011-02-10 13:30:00,41.8,41.87,41.79,41.87,89664.45965660419,23.8734,23.9134,23.8677,23.9134,89664.4597
2011-02-10 13:40:00,41.87,41.88,41.78,41.87,114801.9301986309,23.9134,23.9191,23.862,23.9134,114801.9302
2011-02-10 13:50:00,41.86,41.94,41.86,41.86,101896.5323757154,23.9077,23.9533,23.9077,23.9077,101896.5324
2011-02-10 14:00:00,41.86,41.93,41.84,41.86,140500.50499382784,23.9077,23.9476,23.8962,23.9077,140500.505
2011-02-10 14:10:00,41.87,41.92,41.87,41.87,115699.69700370327,23.9134,23.9419,23.9134,23.9134,115699.697
2011-02-10 14:20:00,41.88,41.93,41.86,41.88,112220.8506340478,23.9191,23.9476,23.9077,23.9191,112220.8506
2011-02-10 14:30:00,41.88,41.99,41.88,41.98,252721.3556278757,23.9191,23.9819,23.9191,23.9762,252721.3556
2011-02-10 14:40:00,41.97,42.13,41.96,42.1,185501.066098081,23.9705,24.0619,23.9648,24.0447,185501.0661
2011-02-10 14:50:00,42.11,42.11,42.02,42.05,131298.39524183594,24.0504,24.0504,23.999,24.0162,131298.3952
2011-02-10 15:00:00,42.05,42.1,42.02,42.04,108068.67916058804,24.0162,24.0447,23.999,24.0105,108068.6792
2011-02-10 15:10:00,42.04,42.11,42.03,42.1,226237.2348782404,24.0105,24.0504,24.0047,24.0447,226237.2349
2011-02-10 15:20:00,42.1,42.11,42.04,42.1,251486.9262709011,24.0447,24.0504,24.0105,24.0447,251486.9263
2011-02-10 15:30:00,42.1,42.18,42.06,42.16,488609.5836606441,24.0447,24.0904,24.0219,24.079,488609.5837
2011-02-10 15:40:00,42.16,42.23,42.1,42.2,525642.4643698799,24.079,24.119,24.0447,24.1018,525642.4644
2011-02-10 15:50:00,42.21,42.22,41.96,42.16,1035574.009650993,24.1075,24.1133,23.9648,24.079,1035574.0097
2011-02-11 09:30:00,42.02,42.07,41.72,41.79,177084.50230052744,23.999,24.0276,23.8277,23.8677,177084.5023
2011-02-11 09:40:00,41.78,42.0,41.77,41.99,94714.39793513634,23.862,23.9876,23.8563,23.9819,94714.3979
2011-02-11 09:50:00,41.98,42.08,41.89,41.92,85063.40478060824,23.9762,24.0333,23.9248,23.9419,85063.4048
2011-02-11 10:00:00,41.92,42.1,41.91,42.1,106946.47065424756,23.9419,24.0447,23.9362,24.0447,106946.4707
2011-02-11 10:10:00,42.1,42.14,41.91,42.0,133655.03310515094,24.0447,24.0676,23.9362,23.9876,133655.0331
2011-02-11 10:20:00,42.0,42.11,41.92,42.1,103692.06598586016,23.9876,24.0504,23.9419,24.0447,103692.066
2011-02-11 10:30:00,42.1,42.25,42.1,42.15,113343.05914038829,24.0447,24.1304,24.0447,24.0733,113343.0591
2011-02-11 10:40:00,42.15,42.26,42.04,42.26,107844.23745931992,24.0733,24.1361,24.0105,24.1361,107844.2375
2011-02-11 10:50:00,42.26,42.43,42.25,42.41,170126.80956121648,24.1361,24.2332,24.1304,24.2218,170126.8096
2011-02-11 11:00:00,42.4,42.63,42.4,42.54,226237.2348782404,24.2161,24.3474,24.2161,24.296,226237.2349
2011-02-11 11:10:00,42.53,42.6,42.44,42.6,106497.58725171136,24.2903,24.3303,24.2389,24.3303,106497.5873
2011-02-11 11:20:00,42.59,42.75,42.58,42.71,139827.17989002354,24.3246,24.416,24.3189,24.3931,139827.1799
2011-02-11 11:30:00,42.71,42.78,42.68,42.74,157782.5159914712,24.3931,24.4331,24.376,24.4103,157782.516
2011-02-11 11:40:00,42.75,42.79,42.68,42.72,108405.34171249018,24.416,24.4388,24.376,24.3988,108405.3417
2011-02-11 11:50:00,42.72,42.91,42.72,42.9,157333.63258893503,24.3988,24.5073,24.3988,24.5016,157333.6326
2011-02-11 12:00:00,42.89,42.92,42.78,42.84,122320.7271911121,24.4959,24.5131,24.4331,24.4674,122320.7272
2011-02-11 12:10:00,42.84,42.85,42.67,42.69,114128.6050948266,24.4674,24.4731,24.3703,24.3817,114128.6051
2011-02-11 12:20:00,42.69,42.77,42.67,42.7,90450.00561104252,24.3817,24.4274,24.3703,24.3874,90450.0056
2011-02-11 12:30:00,42.7,42.82,42.69,42.75,108517.56256312424,24.3874,24.4559,24.3817,24.416,108517.5626
2011-02-11 12:40:00,42.75,42.81,42.72,42.78,103130.96173268992,24.416,24.4502,24.3988,24.4331,103130.9617
2011-02-11 12:50:00,42.78,42.85,42.77,42.84,68118.05633486701,24.4331,24.4731,24.4274,24.4674,68118.0563
2011-02-11 13:00:00,42.84,42.9,42.83,42.9,64302.54741330939,24.4674,24.5016,24.4617,24.5016,64302.5474
2011-02-11 13:10:00,42.9,42.94,42.88,42.91,83267.87117046346,24.5016,24.5245,24.4902,24.5073,83267.8712
2011-02-11 13:20:00,42.91,42.94,42.88,42.9,44888.34025361912,24.5073,24.5245,24.4902,24.5016,44888.3403
2011-02-11 13:30:00,42.9,42.97,42.9,42.94,67781.39378296486,24.5016,24.5416,24.5016,24.5245,67781.3938
2011-02-11 13:40:00,42.95,42.98,42.88,42.97,82482.32521602513,24.5302,24.5473,24.4902,24.5416,82482.3252
2011-02-11 13:50:00,42.97,43.02,42.96,43.01,65536.97677028392,24.5416,24.5702,24.5359,24.5645,65536.9768
2011-02-11 14:00:00,43.02,43.07,43.0,43.03,105599.820446639,24.5702,24.5987,24.5587,24.5759,105599.8204
2011-02-11 14:10:00,43.03,43.03,42.98,42.99,90898.88901357872,24.5759,24.5759,24.5473,24.553,90898.889
2011-02-11 14:20:00,43.0,43.01,42.93,43.0,169565.70530804622,24.5587,24.5645,24.5188,24.5587,169565.7053
2011-02-11 14:30:00,43.0,43.03,42.97,43.03,147458.1977331388,24.5587,24.5759,24.5416,24.5759,147458.1977
2011-02-11 14:40:00,43.03,43.12,43.03,43.11,136011.67096846594,24.5759,24.6273,24.5759,24.6216,136011.671
2011-02-11 14:50:00,43.12,43.13,43.08,43.1,116597.46380877566,24.6273,24.633,24.6044,24.6159,116597.4638
2011-02-11 15:00:00,43.1,43.19,43.1,43.16,132308.38289754235,24.6159,24.6673,24.6159,24.6501,132308.3829
2011-02-11 15:10:00,43.16,43.25,43.16,43.24,177196.72315116148,24.6501,24.7015,24.6501,24.6958,177196.7232
2011-02-11 15:20:00,43.23,43.3,43.14,43.14,225788.35147570417,24.6901,24.7301,24.6387,24.6387,225788.3515
2011-02-11 15:30:00,43.15,43.16,43.05,43.09,155650.3198294243,24.6444,24.6501,24.5873,24.6101,155650.3198
2011-02-11 15:40:00,43.09,43.12,43.0,43.01,264953.4283469869,24.6101,24.6273,24.5587,24.5645,264953.4283
2011-02-11 15:50:00,43.01,43.03,42.93,42.99,580181.7977780271,24.5645,24.5759,24.5188,24.553,580181.7978
2011-02-14 09:30:00,42.68,42.78,42.49,42.51,178992.25676130623,24.376,24.4331,24.2675,24.2789,178992.2568
2011-02-14 09:40:00,42.52,42.53,42.25,42.31,117607.45146448207,24.2846,24.2903,24.1304,24.1647,117607.4515
2011-02-14 09:50:00,42.33,42.42,42.32,42.36,98978.79025923015,24.1761,24.2275,24.1704,24.1932,98978.7903
2011-02-14 10:00:00,42.35,42.39,42.33,42.37,85063.40478060824,24.1875,24.2104,24.1761,24.1989,85063.4048
2011-02-14 10:10:00,42.36,42.36,42.19,42.26,219503.9838401975,24.1932,24.1932,24.0961,24.1361,219503.9838
2011-02-14 10:20:00,42.26,42.41,42.24,42.29,92245.5392211873,24.1361,24.2218,24.1247,24.1532,92245.5392
2011-02-14 10:30:00,42.3,42.36,42.3,42.35,77656.82863876107,24.159,24.1932,24.159,24.1875,77656.8286
2011-02-14 10:40:00,42.35,42.37,42.2,42.24,90674.44731231064,24.1875,24.1989,24.1018,24.1247,90674.4473
2011-02-14 10:50:00,42.22,42.3,42.19,42.3,94041.07283133206,24.1133,24.159,24.0961,24.159,94041.0728
2011-02-14 11:00:00,42.29,42.33,42.25,42.29,85624.50903377848,24.1532,24.1761,24.1304,24.1532,85624.509
2011-02-14 11:10:00,42.28,42.35,42.26,42.35,70699.13589945012,24.1475,24.1875,24.1361,24.1875,70699.1359
2011-02-14 11:20:00,42.36,42.43,42.33,42.36,102569.85747951968,24.1932,24.2332,24.1761,24.1932,102569.8575
2011-02-14 11:30:00,42.36,42.37,42.23,42.25,74626.86567164179,24.1932,24.1989,24.119,24.1304,74626.8657
2011-02-14 11:40:00,42.25,42.26,42.17,42.17,52407.13724610032,24.1304,24.1361,24.0847,24.0847,52407.1372
2011-02-14 11:50:00,42.17,42.18,42.11,42.14,91796.6558186511,24.0847,24.0904,24.0504,24.0676,91796.6558
2011-02-14 12:00:00,42.15,42.15,42.03,42.07,84726.74222870609,24.0733,24.0733,24.0047,24.0276,84726.7422
2011-02-14 12:10:00,42.07,42.08,41.97,42.02,146223.76837616428,24.0276,24.0333,23.9705,23.999,146223.7684
2011-02-14 12:20:00,42.02,42.08,42.02,42.04,101784.31152508136,23.999,24.0333,23.999,24.0105,101784.3115
2011-02-14 12:30:00,42.04,42.07,41.96,41.98,74626.86567164179,24.0105,24.0276,23.9648,23.9762,74626.8657
2011-02-14 12:40:00,41.98,42.06,41.93,41.93,102008.75322634944,23.9762,24.0219,23.9476,23.9476,102008.7532
2011-02-14 12:50:00,41.94,41.94,41.85,41.9,139827.17989002354,23.9533,23.9533,23.9019,23.9305,139827.1799
2011-02-14 13:00:00,41.9,41.91,41.72,41.73,178767.81506003815,23.9305,23.9362,23.8277,23.8334,178767.8151
2011-02-14 13:10:00,41.74,41.86,41.74,41.81,96173.26899337897,23.8391,23.9077,23.8391,23.8791,96173.269
2011-02-14 13:20:00,41.82,41.88,41.81,41.83,98417.68600605991,23.8848,23.9191,23.8791,23.8905,98417.686
2011-02-14 13:30:00,41.83,41.84,41.78,41.83,125575.13185949948,23.8905,23.8962,23.862,23.8905,125575.1319
2011-02-14 13:40:00,41.82,41.85,41.69,41.69,175737.85209291885,23.8848,23.9019,23.8106,23.8106,175737.8521
2011-02-14 13:50:00,41.7,41.77,41.67,41.75,237795.9824935473,23.8163,23.8563,23.7991,23.8448,237795.9825
2011-02-14 14:00:00,41.75,41.76,41.69,41.69,91908.87666928516,23.8448,23.8505,23.8106,23.8106,91908.8767
2011-02-14 14:10:00,41.7,41.71,41.58,41.62,217820.6710806868,23.8163,23.822,23.7477,23.7706,217820.6711
2011-02-14 14:20:00,41.62,41.73,41.62,41.73,122545.1688923802,23.7706,23.8334,23.7706,23.8334,122545.1689
2011-02-14 14:30:00,41.73,41.83,41.73,41.75,173268.9933789698,23.8334,23.8905,23.8334,23.8448,173268.9934
2011-02-14 14:40:00,41.75,41.89,41.75,41.86,168443.49680170574,23.8448,23.9248,23.8448,23.9077,168443.4968
2011-02-14 14:50:00,41.86,41.92,41.83,41.84,110088.6544720009,23.9077,23.9419,23.8905,23.8962,110088.6545
2011-02-14 15:00:00,41.84,41.84,41.69,41.69,145213.78072045784,23.8962,23.8962,23.8106,23.8106,145213.7807
2011-02-14 15:10:00,41.69,41.74,41.67,41.7,130625.07013803165,23.8106,23.8391,23.7991,23.8163,130625.0701
2011-02-14 15:20:00,41.7,41.73,41.58,41.58,239367.07440242395,23.8163,23.8334,23.7477,23.7477,239367.0744
2011-02-14 15:30:00,41.58,41.68,41.58,41.64,285489.8440130176,23.7477,23.8048,23.7477,23.782,285489.844
2011-02-14 15:40:00,41.63,41.85,41.62,41.85,436763.5506677141,23.7763,23.9019,23.7706,23.9019,436763.5507
2011-02-14 15:50:00,41.85,41.85,41.75,41.78,512737.0665469644,23.9019,23.9019,23.8448,23.862,512737.0665
2011-02-15 09:30:00,41.53,41.69,41.45,41.61,150712.6024015262,23.7192,23.8106,23.6735,23.7649,150712.6024
2011-02-15 09:40:00,41.59,41.86,41.54,41.67,118729.65997082255,23.7534,23.9077,23.7249,23.7991,118729.66
2011-02-15 09:50:00,41.66,41.87,41.64,41.79,100998.76557064302,23.7934,23.9134,23.782,23.8677,100998.7656
2011-02-15 10:00:00,41.77,41.83,41.69,41.76,97744.36090225563,23.8563,23.8905,23.8106,23.8505,97744.3609
2011-02-15 10:10:00,41.77,41.86,41.67,41.77,82818.98776792728,23.8563,23.9077,23.7991,23.8563,82818.9878
2011-02-15 10:20:00,41.77,41.85,41.74,41.75,110313.096173269,23.8563,23.9019,23.8391,23.8448,110313.0962
2011-02-15 10:30:00,41.74,41.74,41.64,41.72,116148.58040623947,23.8391,23.8391,23.782,23.8277,116148.5804
2011-02-15 10:40:00,41.72,41.77,41.66,41.7,217932.89193132083,23.8277,23.8563,23.7934,23.8163,217932.8919
2011-02-15 10:50:00,41.71,41.92,41.69,41.85,124228.48165189092,23.822,23.9419,23.8106,23.9019,124228.4817
2011-02-15 11:00:00,41.85,41.9,41.8,41.83,110761.97957580518,23.9019,23.9305,23.8734,23.8905,110761.9796
2011-02-15 11:10:00,41.83,41.86,41.75,41.76,101335.42812254516,23.8905,23.9077,23.8448,23.8505,101335.4281
2011-02-15 11:20:00,41.76,41.94,41.76,41.89,118168.55571765231,23.8505,23.9533,23.8505,23.9248,118168.5557
2011-02-15 11:30:00,41.89,41.99,41.87,41.95,123779.59824935472,23.9248,23.9819,23.9134,23.9591,123779.5982
2011-02-15 11:40:00,41.94,41.95,41.78,41.83,96285.489844013,23.9533,23.9591,23.862,23.8905,96285.4898
2011-02-15 11:50:00,41.83,41.85,41.78,41.79,82145.662664123,23.8905,23.9019,23.862,23.8677,82145.6627
2011-02-15 12:00:00,41.8,41.86,41.78,41.82,85063.40478060824,23.8734,23.9077,23.862,23.8848,85063.4048
2011-02-15 12:10:00,41.82,41.9,41.8,41.85,61945.90954999439,23.8848,23.9305,23.8734,23.9019,61945.9095
2011-02-15 12:20:00,41.85,41.87,41.8,41.81,45337.22365615532,23.9019,23.9134,23.8734,23.8791,45337.2237
2011-02-15 12:30:00,41.81,41.87,41.8,41.86,64526.98911457748,23.8791,23.9134,23.8734,23.9077,64526.9891
2011-02-15 12:40:00,41.87,41.9,41.83,41.89,81472.3375603187,23.9134,23.9305,23.8905,23.9248,81472.3376
2011-02-15 12:50:00,41.88,41.9,41.79,41.8,82818.98776792728,23.9191,23.9305,23.8677,23.8734,82818.9878
2011-02-15 13:00:00,41.81,41.84,41.76,41.78,61945.90954999439,23.8791,23.8962,23.8505,23.862,61945.9095
2011-02-15 13:10:00,41.79,41.87,41.71,41.71,99876.55706430254,23.8677,23.9134,23.822,23.822,99876.5571
2011-02-15 13:20:00,41.71,41.72,41.63,41.65,77993.49119066322,23.822,23.8277,23.7763,23.7877,77993.4912
2011-02-15 13:30:00,41.66,41.7,41.64,41.68,91123.33071484682,23.7934,23.8163,23.782,23.8048,91123.3307
2011-02-15 13:40:00,41.69,41.78,41.69,41.77,85512.28818314442,23.8106,23.862,23.8106,23.8563,85512.2882
2011-02-15 13:50:00,41.76,41.77,41.63,41.68,138480.52968241498,23.8505,23.8563,23.7763,23.8048,138480.5297
2011-02-15 14:00:00,41.67,41.69,41.57,41.63,122096.285489844,23.7991,23.8106,23.742,23.7763,122096.2855
2011-02-15 14:10:00,41.65,41.69,41.58,41.62,94714.39793513634,23.7877,23.8106,23.7477,23.7706,94714.3979
2011-02-15 14:20:00,41.62,41.63,41.5,41.54,137694.98372797665,23.7706,23.7763,23.702,23.7249,137694.9837
2011-02-15 14:30:00,41.54,41.61,41.5,41.55,85175.62563124228,23.7249,23.7649,23.702,23.7306,85175.6256
2011-02-15 14:40:00,41.55,41.63,41.55,41.62,55661.54191448771,23.7306,23.7763,23.7306,23.7706,55661.5419
2011-02-15 14:50:00,41.62,41.7,41.61,41.63,67108.06867916058,23.7706,23.8163,23.7649,23.7763,67108.0687
2011-02-15 15:00:00,41.63,41.69,41.63,41.65,87644.48434519133,23.7763,23.8106,23.7763,23.7877,87644.4843
2011-02-15 15:10:00,41.65,41.68,41.64,41.67,81921.22096285489,23.7877,23.8048,23.782,23.7991,81921.221
2011-02-15 15:20:00,41.68,41.68,41.59,41.61,108742.00426439232,23.8048,23.8048,23.7534,23.7649,108742.0043
2011-02-15 15:30:00,41.61,41.68,41.59,41.68,149927.05644708787,23.7649,23.8048,23.7534,23.8048,149927.0564
2011-02-15 15:40:00,41.68,41.73,41.64,41.71,258332.39815957804,23.8048,23.8334,23.782,23.822,258332.3982
2011-02-15 15:50:00,41.71,41.8,41.68,41.77,406127.258444619,23.822,23.8734,23.8048,23.8563,406127.2584
2011-02-16 09:30:00,41.87,42.13,41.87,42.07,140388.2841431938,23.9134,24.0619,23.9134,24.0276,140388.2841
2011-02-16 09:40:00,42.09,42.15,41.95,42.01,117383.009763214,24.039,24.0733,23.9591,23.9933,117383.0098
2011-02-16 09:50:00,42.02,42.1,41.96,42.09,88317.80944899561,23.999,24.0447,23.9648,24.039,88317.8094
2011-02-16 10:00:00,42.09,42.11,41.94,42.04,160588.0372573224,24.039,24.0504,23.9533,24.0105,160588.0373
2011-02-16 10:10:00,42.05,42.18,42.05,42.16,121535.18123667376,24.0162,24.0904,24.0162,24.079,121535.1812
2011-02-16 10:20:00,42.15,42.19,42.07,42.1,152395.91516103692,24.0733,24.0961,24.0276,24.0447,152395.9152
2011-02-16 10:30:00,42.11,42.28,42.06,42.27,187296.59970822572,24.0504,24.1475,24.0219,24.1418,187296.5997
2011-02-16 10:40:00,42.28,42.42,42.25,42.39,210975.19919200987,24.1475,24.2275,24.1304,24.2104,210975.1992
2011-02-16 10:50:00,42.41,42.46,42.37,42.44,144652.67646728762,24.2218,24.2503,24.1989,24.2389,144652.6765
2011-02-16 11:00:00,42.45,42.48,42.32,42.34,220177.3089440018,24.2446,24.2618,24.1704,24.1818,220177.3089
2011-02-16 11:10:00,42.32,42.33,42.21,42.21,138704.9713836831,24.1704,24.1761,24.1075,24.1075,138704.9714
2011-02-16 11:20:00,42.21,42.24,42.13,42.14,126024.01526203568,24.1075,24.1247,24.0619,24.0676,126024.0153
2011-02-16 11:30:00,42.14,42.14,42.01,42.06,174615.64358657837,24.0676,24.0676,23.9933,24.0219,174615.6436
2011-02-16 11:40:00,42.05,42.1,42.01,42.09,127931.7697228145,24.0162,24.0447,23.9933,24.039,127931.7697
2011-02-16 11:50:00,42.09,42.13,42.04,42.11,78779.03714510155,24.039,24.0619,24.0105,24.0504,78779.0371
2011-02-16 12:00:00,42.11,42.15,41.85,41.85,255639.0977443609,24.0504,24.0733,23.9019,23.9019,255639.0977
2011-02-16 12:10:00,41.85,41.97,41.85,41.92,117383.009763214,23.9019,23.9705,23.9019,23.9419,117383.0098
2011-02-16 12:20:00,41.92,42.14,41.92,42.1,74402.4239703737,23.9419,24.0676,23.9419,24.0447,74402.424
2011-02-16 12:30:00,42.1,42.22,42.09,42.21,69913.58994501177,24.0447,24.1133,24.039,24.1075,69913.5899
2011-02-16 12:40:00,42.21,42.22,42.18,42.18,69576.92739310964,24.1075,24.1133,24.0904,24.0904,69576.9274
2011-02-16 12:50:00,42.18,42.18,42.07,42.14,108629.78341375828,24.0904,24.0904,24.0276,24.0676,108629.7834
2011-02-16 13:00:00,42.13,42.18,42.06,42.17,83380.09202109752,24.0619,24.0904,24.0219,24.0847,83380.092
2011-02-16 13:10:00,42.18,42.27,42.17,42.26,119739.647626529,24.0904,24.1418,24.0847,24.1361,119739.6476
2011-02-16 13:20:00,42.26,42.29,42.22,42.23,46908.31556503198,24.1361,24.1532,24.1133,24.119,46908.3156
2011-02-16 13:30:00,42.23,42.25,42.17,42.18,65088.09336774772,24.119,24.1304,24.0847,24.0904,65088.0934
2011-02-16 13:40:00,42.18,42.2,42.14,42.16,85287.84648187633,24.0904,24.1018,24.0676,24.079,85287.8465
2011-02-16 13:50:00,42.16,42.19,42.13,42.19,42868.36494220626,24.079,24.0961,24.0619,24.0961,42868.3649
2011-02-16 14:00:00,42.19,42.29,42.12,42.25,166535.74234092692,24.0961,24.1532,24.0561,24.1304,166535.7423
2011-02-16 14:10:00,42.25,42.26,42.16,42.17,106160.9246998092,24.1304,24.1361,24.079,24.0847,106160.9247
2011-02-16 14:20:00,42.18,42.26,42.17,42.26,151273.70665469643,24.0904,24.1361,24.0847,24.1361,151273.7067
2011-02-16 14:30:00,42.26,42.4,42.26,42.35,193917.6298956346,24.1361,24.2161,24.1361,24.1875,193917.6299
2011-02-16 14:40:00,42.35,42.35,42.28,42.29,149029.28964201547,24.1875,24.1875,24.1475,24.1532,149029.2896
2011-02-16 14:50:00,42.3,42.41,42.29,42.36,144091.57221411736,24.159,24.2218,24.1532,24.1932,144091.5722
2011-02-16 15:00:00,42.36,42.41,42.35,42.41,79789.02480080798,24.1932,24.2218,24.1875,24.2218,79789.0248
2011-02-16 15:10:00,42.4,42.43,42.36,42.37,115699.69700370327,24.2161,24.2332,24.1932,24.1989,115699.697
2011-02-16 15:20:00,42.37,42.37,42.26,42.28,148692.62709011332,24.1989,24.1989,24.1361,24.1475,148692.6271
2011-02-16 15:30:00,42.29,42.39,42.28,42.37,125911.79441140164,24.1532,24.2104,24.1475,24.1989,125911.7944
2011-02-16 15:40:00,42.37,42.42,42.35,42.39,260015.7109190888,24.1989,24.2275,24.1875,24.2104,260015.7109
2011-02-16 15:50:00,42.39,42.4,42.29,42.34,399730.6699584783,24.2104,24.2161,24.1532,24.1818,399730.67
2011-02-17 09:30:00,42.15,42.24,42.02,42.14,126360.67781393784,24.0733,24.1247,23.999,24.0676,126360.6778
2011-02-17 09:40:00,42.14,42.31,42.11,42.24,87307.82179328919,24.0676,24.1647,24.0504,24.1247,87307.8218
2011-02-17 09:50:00,42.26,42.26,42.18,42.24,85287.84648187633,24.1361,24.1361,24.0904,24.1247,85287.8465
2011-02-17 10:00:00,42.24,42.35,42.18,42.26,96285.489844013,24.1247,24.1875,24.0904,24.1361,96285.4898
2011-02-17 10:10:00,42.26,42.35,42.25,42.34,76197.95758051846,24.1361,24.1875,24.1304,24.1818,76197.9576
2011-02-17 10:20:00,42.35,42.45,42.32,42.4,85961.17158568061,24.1875,24.2446,24.1704,24.2161,85961.1716
2011-02-17 10:30:00,42.4,42.51,42.36,42.47,110313.096173269,24.2161,24.2789,24.1932,24.256,110313.0962
2011-02-17 10:40:00,42.48,42.49,42.33,42.37,151947.03175850073,24.2618,24.2675,24.1761,24.1989,151947.0318
2011-02-17 10:50:00,42.38,42.58,42.37,42.53,189541.0167209068,24.2046,24.3189,24.1989,24.2903,189541.0167
2011-02-17 11:00:00,42.53,42.58,42.52,42.56,84838.96307934013,24.2903,24.3189,24.2846,24.3074,84838.9631
2011-02-17 11:10:00,42.56,42.67,42.55,42.65,110537.53787453708,24.3074,24.3703,24.3017,24.3588,110537.5379
2011-02-17 11:20:00,42.64,42.65,42.5,42.5,154640.33217371788,24.3531,24.3588,24.2732,24.2732,154640.3322
2011-02-17 11:30:00,42.5,42.52,42.47,42.47,112781.95488721805,24.2732,24.2846,24.256,24.256,112781.9549
2011-02-17 11:40:00,42.47,42.52,42.47,42.51,50836.04533722365,24.256,24.2846,24.256,24.2789,50836.0453
2011-02-17 11:50:00,42.51,42.51,42.48,42.49,75524.63247671416,24.2789,24.2789,24.2618,24.2675,75524.6325
2011-02-17 12:00:00,42.49,42.51,42.44,42.44,82594.54606665918,24.2675,24.2789,24.2389,24.2389,82594.5461
2011-02-17 12:10:00,42.44,42.46,42.37,42.39,90337.78476040848,24.2389,24.2503,24.1989,24.2104,90337.7848
2011-02-17 12:20:00,42.38,42.43,42.35,42.37,76871.28268432274,24.2046,24.2332,24.1875,24.1989,76871.2827
2011-02-17 12:30:00,42.37,42.41,42.31,42.32,84614.52137807204,24.1989,24.2218,24.1647,24.1704,84614.5214
2011-02-17 12:40:00,42.31,42.42,42.31,42.4,95836.60644147682,24.1647,24.2275,24.1647,24.2161,95836.6064
2011-02-17 12:50:00,42.4,42.42,42.35,42.35,76534.6201324206,24.2161,24.2275,24.1875,24.1875,76534.6201
2011-02-17 13:00:00,42.35,42.52,42.35,42.49,66771.40612725844,24.1875,24.2846,24.1875,24.2675,66771.4061
2011-02-17 13:10:00,42.49,42.55,42.48,42.53,54651.55425878128,24.2675,24.3017,24.2618,24.2903,54651.5543
2011-02-17 13:20:00,42.54,42.55,42.51,42.53,63853.6640107732,24.296,24.3017,24.2789,24.2903,63853.664
2011-02-17 13:30:00,42.53,42.55,42.51,42.51,65649.19762091797,24.2903,24.3017,24.2789,24.2789,65649.1976
2011-02-17 13:40:00,42.52,42.55,42.51,42.53,42980.58579284031,24.2846,24.3017,24.2789,24.2903,42980.5858
2011-02-17 13:50:00,42.53,42.55,42.51,42.51,43317.24834474245,24.2903,24.3017,24.2789,24.2789,43317.2483
2011-02-17 14:00:00,42.51,42.53,42.5,42.52,58354.84232970486,24.2789,24.2903,24.2732,24.2846,58354.8423
2011-02-17 14:10:00,42.52,42.57,42.51,42.52,122096.285489844,24.2846,24.3132,24.2789,24.2846,122096.2855
2011-02-17 14:20:00,42.51,42.52,42.39,42.42,122657.38974301424,24.2789,24.2846,24.2104,24.2275,122657.3897
2011-02-17 14:30:00,42.42,42.43,42.36,42.41,68342.4980361351,24.2275,24.2332,24.1932,24.2218,68342.498
2011-02-17 14:40:00,42.41,42.44,42.38,42.42,102569.85747951968,24.2218,24.2389,24.2046,24.2275,102569.8575
2011-02-17 14:50:00,42.42,42.48,42.42,42.47,209516.32813376724,24.2275,24.2618,24.2275,24.256,209516.3281
2011-02-17 15:00:00,42.47,42.54,42.46,42.52,251935.80967343727,24.256,24.296,24.2503,24.2846,251935.8097
2011-02-17 15:10:00,42.51,42.55,42.5,42.55,154976.99472562002,24.2789,24.3017,24.2732,24.3017,154976.9947
2011-02-17 15:20:00,42.54,42.58,42.5,42.51,166423.5214902929,24.296,24.3189,24.2732,24.2789,166423.5215
2011-02-17 15:30:00,42.51,42.59,42.51,42.58,131186.17439120187,24.2789,24.3246,24.2789,24.3189,131186.1744
2011-02-17 15:40:00,42.58,42.59,42.54,42.59,190887.6669285153,24.3189,24.3246,24.296,24.3246,190887.6669
2011-02-17 15:50:00,42.59,42.59,42.52,42.52,505218.2695544832,24.3246,24.3246,24.2846,24.2846,505218.2696
2011-02-18 09:30:00,42.55,42.56,42.35,42.45,871282.6843227472,24.3017,24.3074,24.1875,24.2446,871282.6843
2011-02-18 09:40:00,42.45,42.53,42.43,42.47,99427.67366176636,24.2446,24.2903,24.2332,24.256,99427.6737
2011-02-18 09:50:00,42.48,42.5,42.34,42.35,115475.25530243518,24.2618,24.2732,24.1818,24.1875,115475.2553
2011-02-18 10:00:00,42.35,42.39,42.31,42.31,98081.02345415778,24.1875,24.2104,24.1647,24.1647,98081.0235
2011-02-18 10:10:00,42.31,42.36,42.19,42.23,106609.8081023454,24.1647,24.1932,24.0961,24.119,106609.8081
2011-02-18 10:20:00,42.23,42.24,42.11,42.18,151834.81090786666,24.119,24.1247,24.0504,24.0904,151834.8109
2011-02-18 10:30:00,42.18,42.32,42.12,42.3,139041.6339355852,24.0904,24.1704,24.0561,24.159,139041.6339
2011-02-18 10:40:00,42.31,42.4,42.3,42.3,94826.6187857704,24.1647,24.2161,24.159,24.159,94826.6188
2011-02-18 10:50:00,42.32,42.34,42.25,42.26,63180.33890696892,24.1704,24.1818,24.1304,24.1361,63180.3389
2011-02-18 11:00:00,42.26,42.32,42.26,42.29,64639.209965211536,24.1361,24.1704,24.1361,24.1532,64639.21
2011-02-18 11:10:00,42.29,42.29,42.22,42.25,74514.64482100774,24.1532,24.1532,24.1133,24.1304,74514.6448
2011-02-18 11:20:00,42.24,42.33,42.21,42.26,101447.6489731792,24.1247,24.1761,24.1075,24.1361,101447.649
2011-02-18 11:30:00,42.27,42.43,42.27,42.37,265851.19515205926,24.1418,24.2332,24.1418,24.1989,265851.1952
2011-02-18 11:40:00,42.37,42.43,42.36,42.39,53866.00830434294,24.1989,24.2332,24.1932,24.2104,53866.0083
2011-02-18 11:50:00,42.39,42.51,42.35,42.51,76422.39928178655,24.2104,24.2789,24.1875,24.2789,76422.3993
2011-02-18 12:00:00,42.49,42.61,42.49,42.51,70699.13589945012,24.2675,24.336,24.2675,24.2789,70699.1359
2011-02-18 12:10:00,42.52,42.55,42.51,42.53,52182.69554483223,24.2846,24.3017,24.2789,24.2903,52182.6955
2011-02-18 12:20:00,42.53,42.63,42.53,42.54,100100.99876557064,24.2903,24.3474,24.2903,24.296,100100.9988
2011-02-18 12:30:00,42.55,42.61,42.53,42.6,59140.38828414319,24.3017,24.336,24.2903,24.3303,59140.3883
2011-02-18 12:40:00,42.59,42.63,42.59,42.62,74177.98226910559,24.3246,24.3474,24.3246,24.3417,74177.9823
2011-02-18 12:50:00,42.61,42.63,42.59,42.63,118617.43912018852,24.336,24.3474,24.3246,24.3474,118617.4391
2011-02-18 13:00:00,42.64,42.64,42.54,42.58,34788.46369655482,24.3531,24.3531,24.296,24.3189,34788.4637
2011-02-18 13:10:00,42.58,42.62,42.55,42.56,36022.89305352934,24.3189,24.3417,24.3017,24.3074,36022.8931
2011-02-18 13:20:00,42.55,42.59,42.51,42.56,79227.92054763775,24.3017,24.3246,24.2789,24.3074,79227.9205
2011-02-18 13:30:00,42.56,42.57,42.51,42.52,51397.14959039389,24.3074,24.3132,24.2789,24.2846,51397.1496
2011-02-18 13:40:00,42.51,42.53,42.42,42.48,74739.08652227583,24.2789,24.2903,24.2275,24.2618,74739.0865
2011-02-18 13:50:00,42.48,42.58,42.45,42.58,132757.26630007854,24.2618,24.3189,24.2446,24.3189,132757.2663
2011-02-18 14:00:00,42.59,42.59,42.55,42.59,46347.21131186174,24.3246,24.3246,24.3017,24.3246,46347.2113
2011-02-18 14:10:00,42.58,42.59,42.46,42.5,87981.14689709348,24.3189,24.3246,24.2503,24.2732,87981.1469
2011-02-18 14:20:00,42.49,42.55,42.45,42.46,140276.06329255976,24.2675,24.3017,24.2446,24.2503,140276.0633
2011-02-18 14:30:00,42.46,42.58,42.44,42.54,126472.89866457188,24.2503,24.3189,24.2389,24.296,126472.8987
2011-02-18 14:40:00,42.54,42.64,42.54,42.64,86746.71754011895,24.296,24.3531,24.296,24.3531,86746.7175
2011-02-18 14:50:00,42.63,42.63,42.51,42.52,118168.55571765231,24.3474,24.3474,24.2789,24.2846,118168.5557
2011-02-18 15:00:00,42.52,42.52,42.44,42.48,112781.95488721805,24.2846,24.2846,24.2389,24.2618,112781.9549
2011-02-18 15:10:00,42.49,42.49,42.39,42.41,167321.28829536526,24.2675,24.2675,24.2104,24.2218,167321.2883
2011-02-18 15:20:00,42.4,42.42,42.32,42.33,159241.38704971384,24.2161,24.2275,24.1704,24.1761,159241.387
2011-02-18 15:30:00,42.33,42.37,42.29,42.3,119739.647626529,24.1761,24.1989,24.1532,24.159,119739.6476
2011-02-18 15:40:00,42.3,42.47,42.3,42.43,326562.6753450791,24.159,24.256,24.159,24.2332,326562.6753
2011-02-18 15:50:00,42.43,42.51,42.42,42.47,408147.23375603184,24.2332,24.2789,24.2275,24.256,408147.2338
2011-02-22 09:30:00,41.59,41.64,41.3,41.37,407473.9086522276,23.7534,23.782,23.5878,23.6278,407473.9087
2011-02-22 09:40:00,41.37,41.54,41.26,41.52,217484.00852878465,23.6278,23.7249,23.565,23.7135,217484.0085
2011-02-22 09:50:00,41.51,41.91,41.51,41.9,162159.12916619907,23.7078,23.9362,23.7078,23.9305,162159.1292
2011-02-22 10:00:00,41.91,41.93,41.69,41.89,178431.152508136,23.9362,23.9476,23.8106,23.9248,178431.1525
2011-02-22 10:10:00,41.9,41.99,41.88,41.91,101672.0906744473,23.9305,23.9819,23.9191,23.9362,101672.0907
2011-02-22 10:20:00,41.92,41.92,41.62,41.68,88654.47200089776,23.9419,23.9419,23.7706,23.8048,88654.472
2011-02-22 10:30:00,41.66,41.79,41.62,41.76,59364.829985411285,23.7934,23.8677,23.7706,23.8505,59364.83
2011-02-22 10:40:00,41.75,41.77,41.67,41.68,125462.91100886544,23.8448,23.8563,23.7991,23.8048,125462.911
2011-02-22 10:50:00,41.67,41.71,41.63,41.66,71821.34440579059,23.7991,23.822,23.7763,23.7934,71821.3444
2011-02-22 11:00:00,41.65,41.66,41.54,41.57,115363.03445180114,23.7877,23.7934,23.7249,23.742,115363.0345
2011-02-22 11:10:00,41.56,41.6,41.44,41.47,118617.43912018852,23.7363,23.7592,23.6678,23.6849,118617.4391
2011-02-22 11:20:00,41.47,41.51,41.34,41.46,144203.79306475143,23.6849,23.7078,23.6107,23.6792,144203.7931
2011-02-22 11:30:00,41.45,41.45,41.37,41.38,101896.5323757154,23.6735,23.6735,23.6278,23.6335,101896.5324
2011-02-22 11:40:00,41.38,41.41,41.23,41.26,383570.86746717535,23.6335,23.6506,23.5478,23.565,383570.8675
2011-02-22 11:50:00,41.26,41.27,41.14,41.17,194029.85074626864,23.565,23.5707,23.4964,23.5136,194029.8507
2011-02-22 12:00:00,41.17,41.18,40.95,40.98,299517.4503422736,23.5136,23.5193,23.3879,23.4051,299517.4503
2011-02-22 12:10:00,40.98,41.12,40.91,41.07,142183.81775333858,23.4051,23.485,23.3651,23.4565,142183.8178
2011-02-22 12:20:00,41.06,41.13,41.04,41.13,65088.09336774772,23.4507,23.4907,23.4393,23.4907,65088.0934
2011-02-22 12:30:00,41.14,41.23,41.11,41.16,91123.33071484682,23.4964,23.5478,23.4793,23.5079,91123.3307
2011-02-22 12:40:00,41.15,41.2,41.08,41.12,190663.22522724725,23.5021,23.5307,23.4622,23.485,190663.2252
2011-02-22 12:50:00,41.12,41.15,41.1,41.13,126136.23611266972,23.485,23.5021,23.4736,23.4907,126136.2361
2011-02-22 13:00:00,41.13,41.26,41.09,41.21,126585.11951520592,23.4907,23.565,23.4679,23.5364,126585.1195
2011-02-22 13:10:00,41.21,41.3,41.19,41.28,146223.76837616428,23.5364,23.5878,23.525,23.5764,146223.7684
2011-02-22 13:20:00,41.28,41.28,41.19,41.26,217820.6710806868,23.5764,23.5764,23.525,23.565,217820.6711
2011-02-22 13:30:00,41.26,41.29,41.2,41.2,141734.93435080236,23.565,23.5821,23.5307,23.5307,141734.9344
2011-02-22 13:40:00,41.2,41.21,41.01,41.02,160588.0372573224,23.5307,23.5364,23.4222,23.4279,160588.0373
2011-02-22 13:50:00,41.02,41.07,40.99,41.02,162720.23341936932,23.4279,23.4565,23.4108,23.4279,162720.2334
2011-02-22 14:00:00,41.02,41.08,40.94,41.05,183705.53248793623,23.4279,23.4622,23.3822,23.445,183705.5325
2011-02-22 14:10:00,41.06,41.17,41.03,41.13,127707.3280215464,23.4507,23.5136,23.4336,23.4907,127707.328
2011-02-22 14:20:00,41.14,41.22,41.08,41.2,153518.1236673774,23.4964,23.5421,23.4622,23.5307,153518.1237
2011-02-22 14:30:00,41.2,41.28,41.18,41.2,181012.2320727191,23.5307,23.5764,23.5193,23.5307,181012.2321
2011-02-22 14:40:00,41.19,41.35,41.13,41.32,113567.50084165638,23.525,23.6164,23.4907,23.5992,113567.5008
2011-02-22 14:50:00,41.31,41.33,41.19,41.21,92245.5392211873,23.5935,23.605,23.525,23.5364,92245.5392
2011-02-22 15:00:00,41.21,41.32,41.14,41.19,140276.06329255976,23.5364,23.5992,23.4964,23.525,140276.0633
2011-02-22 15:10:00,41.2,41.26,41.16,41.17,90786.66816294468,23.5307,23.565,23.5079,23.5136,90786.6682
2011-02-22 15:20:00,41.17,41.2,41.11,41.17,189204.3541690046,23.5136,23.5307,23.4793,23.5136,189204.3542
2011-02-22 15:30:00,41.17,41.34,41.16,41.22,188979.9124677365,23.5136,23.6107,23.5079,23.5421,188979.9125
2011-02-22 15:40:00,41.22,41.34,41.14,41.17,315901.69453484454,23.5421,23.6107,23.4964,23.5136,315901.6945
2011-02-22 15:50:00,41.17,41.25,41.12,41.24,616878.0159353608,23.5136,23.5593,23.485,23.5535,616878.0159
2011-02-23 09:30:00,40.26,41.27,40.26,41.15,436202.4464145438,22.9938,23.5707,22.9938,23.5021,436202.4464
2011-02-23 09:40:00,41.12,41.33,41.09,41.18,152620.356862305,23.485,23.605,23.4679,23.5193,152620.3569
2011-02-23 09:50:00,41.15,41.21,41.09,41.12,125238.46930759736,23.5021,23.5364,23.4679,23.485,125238.4693
2011-02-23 10:00:00,41.14,41.27,41.1,41.12,181124.45292335315,23.4964,23.5707,23.4736,23.485,181124.4529
2011-02-23 10:10:00,41.12,41.2,41.06,41.17,129390.64078105713,23.485,23.5307,23.4507,23.5136,129390.6408
2011-02-23 10:20:00,41.17,41.33,41.16,41.26,105936.48299854112,23.5136,23.605,23.5079,23.565,105936.483
2011-02-23 10:30:00,41.27,41.36,41.0,41.04,195937.60520704745,23.5707,23.6221,23.4165,23.4393,195937.6052
2011-02-23 10:40:00,41.04,41.04,40.87,40.97,173942.31848277408,23.4393,23.4393,23.3422,23.3993,173942.3185
2011-02-23 10:50:00,40.98,41.1,40.96,40.97,103692.06598586016,23.4051,23.4736,23.3936,23.3993,103692.066
2011-02-23 11:00:00,40.97,41.04,40.93,41.01,69913.58994501177,23.3993,23.4393,23.3765,23.4222,69913.5899
2011-02-23 11:10:00,41.01,41.01,40.86,40.87,72494.66950959488,23.4222,23.4222,23.3365,23.3422,72494.6695
2011-02-23 11:20:00,40.87,40.9,40.79,40.81,54314.891706879134,23.3422,23.3594,23.2965,23.308,54314.8917
2011-02-23 11:30:00,40.8,40.86,40.74,40.79,128717.31567725285,23.3023,23.3365,23.268,23.2965,128717.3157
2011-02-23 11:40:00,40.79,40.83,40.49,40.5,278756.5929749747,23.2965,23.3194,23.1252,23.1309,278756.593
2011-02-23 11:50:00,40.5,40.53,40.4,40.46,151273.70665469643,23.1309,23.148,23.0738,23.1081,151273.7067
2011-02-23 12:00:00,40.45,40.49,40.31,40.33,146223.76837616428,23.1024,23.1252,23.0224,23.0338,146223.7684
2011-02-23 12:10:00,40.33,40.4,40.22,40.24,146784.8726293345,23.0338,23.0738,22.971,22.9824,146784.8726
2011-02-23 12:20:00,40.23,40.28,40.19,40.22,179216.69846257434,22.9767,23.0053,22.9539,22.971,179216.6985
2011-02-23 12:30:00,40.22,40.41,40.18,40.41,241162.6080125688,22.971,23.0795,22.9481,23.0795,241162.608
2011-02-23 12:40:00,40.39,40.39,40.26,40.27,121647.4020873078,23.0681,23.0681,22.9938,22.9996,121647.4021
2011-02-23 12:50:00,40.27,40.42,40.24,40.4,80799.01245651442,22.9996,23.0852,22.9824,23.0738,80799.0125
2011-02-23 13:00:00,40.39,40.55,40.39,40.47,113343.05914038829,23.0681,23.1595,23.0681,23.1138,113343.0591
2011-02-23 13:10:00,40.47,40.5,40.28,40.32,110874.20042643925,23.1138,23.1309,23.0053,23.0281,110874.2004
2011-02-23 13:20:00,40.33,40.55,40.32,40.5,123779.59824935472,23.0338,23.1595,23.0281,23.1309,123779.5982
2011-02-23 13:30:00,40.49,40.61,40.39,40.6,222870.6093592189,23.1252,23.1937,23.0681,23.188,222870.6094
2011-02-23 13:40:00,40.6,40.63,40.48,40.59,158119.17854337336,23.188,23.2052,23.1195,23.1823,158119.1785
2011-02-23 13:50:00,40.59,40.73,40.59,40.65,84053.4171249018,23.1823,23.2623,23.1823,23.2166,84053.4171
2011-02-23 14:00:00,40.65,40.88,40.6,40.87,189765.4584221748,23.2166,23.3479,23.188,23.3422,189765.4584
2011-02-23 14:10:00,40.88,40.9,40.78,40.89,135675.0084165638,23.3479,23.3594,23.2908,23.3537,135675.0084
2011-02-23 14:20:00,40.89,40.95,40.87,40.87,102457.63662888564,23.3537,23.3879,23.3422,23.3422,102457.6366
2011-02-23 14:30:00,40.87,40.99,40.81,40.81,117270.78891257996,23.3422,23.4108,23.308,23.308,117270.7889
2011-02-23 14:40:00,40.81,40.85,40.69,40.72,141061.6092469981,23.308,23.3308,23.2394,23.2566,141061.6092
2011-02-23 14:50:00,40.72,41.0,40.72,40.99,110874.20042643925,23.2566,23.4165,23.2566,23.4108,110874.2004
2011-02-23 15:00:00,40.98,41.04,40.93,40.98,94377.7353832342,23.4051,23.4393,23.3765,23.4051,94377.7354
2011-02-23 15:10:00,40.98,40.98,40.85,40.87,131298.39524183594,23.4051,23.4051,23.3308,23.3422,131298.3952
2011-02-23 15:20:00,40.87,41.03,40.86,40.9,89888.90135787228,23.3422,23.4336,23.3365,23.3594,89888.9014
2011-02-23 15:30:00,40.9,40.93,40.79,40.92,122432.94804174616,23.3594,23.3765,23.2965,23.3708,122432.948
2011-02-23 15:40:00,40.93,40.96,40.78,40.87,235327.12377959825,23.3765,23.3936,23.2908,23.3422,235327.1238
2011-02-23 15:50:00,40.87,40.89,40.79,40.8,394568.5108293121,23.3422,23.3537,23.2965,23.3023,394568.5108
2011-02-24 09:30:00,40.71,40.87,40.57,40.68,240489.28290876443,23.2508,23.3422,23.1709,23.2337,240489.2829
2011-02-24 09:40:00,40.68,41.04,40.67,40.94,225451.688923802,23.2337,23.4393,23.228,23.3822,225451.6889
2011-02-24 09:50:00,40.93,41.01,40.84,40.95,170239.03041185052,23.3765,23.4222,23.3251,23.3879,170239.0304
2011-02-24 10:00:00,40.95,40.98,40.77,40.97,160363.5955560543,23.3879,23.4051,23.2851,23.3993,160363.5956
2011-02-24 10:10:00,40.97,41.0,40.86,40.94,78554.59544383346,23.3993,23.4165,23.3365,23.3822,78554.5954
2011-02-24 10:20:00,40.94,41.0,40.87,40.9,76871.28268432274,23.3822,23.4165,23.3422,23.3594,76871.2827
2011-02-24 10:30:00,40.91,41.03,40.87,40.93,109190.88766692852,23.3651,23.4336,23.3422,23.3765,109190.8877
2011-02-24 10:40:00,40.92,41.0,40.86,40.97,109639.7710694647,23.3708,23.4165,23.3365,23.3993,109639.7711
2011-02-24 10:50:00,40.96,41.12,40.96,41.03,79676.80395017394,23.3936,23.485,23.3936,23.4336,79676.804
2011-02-24 11:00:00,41.02,41.02,40.89,40.96,146784.8726293345,23.4279,23.4279,23.3537,23.3936,146784.8726
2011-02-24 11:10:00,40.96,40.99,40.79,40.92,148917.06879138143,23.3936,23.4108,23.2965,23.3708,148917.0688
2011-02-24 11:20:00,40.91,41.1,40.88,41.05,97519.91920098754,23.3651,23.4736,23.3479,23.445,97519.9192
2011-02-24 11:30:00,41.04,41.08,40.81,40.87,62619.234653798674,23.4393,23.4622,23.308,23.3422,62619.2347
2011-02-24 11:40:00,40.87,40.89,40.76,40.82,96622.15239591515,23.3422,23.3537,23.2794,23.3137,96622.1524
2011-02-24 11:50:00,40.81,40.9,40.8,40.83,62394.79295253057,23.308,23.3594,23.3023,23.3194,62394.793
2011-02-24 12:00:00,40.83,40.88,40.75,40.75,151498.14835596454,23.3194,23.3479,23.2737,23.2737,151498.1484
2011-02-24 12:10:00,40.75,40.87,40.74,40.87,62955.897205700814,23.2737,23.3422,23.268,23.3422,62955.8972
2011-02-24 12:20:00,40.86,40.87,40.74,40.75,62731.45550443272,23.3365,23.3422,23.268,23.2737,62731.4555
2011-02-24 12:30:00,40.76,40.87,40.75,40.87,78442.3745931994,23.2794,23.3422,23.2737,23.3422,78442.3746
2011-02-24 12:40:00,40.85,40.85,40.69,40.74,80911.23330714846,23.3308,23.3308,23.2394,23.268,80911.2333
2011-02-24 12:50:00,40.75,40.87,40.73,40.83,92806.64347435754,23.2737,23.3422,23.2623,23.3194,92806.6435
2011-02-24 13:00:00,40.82,40.86,40.78,40.8,98417.68600605991,23.3137,23.3365,23.2908,23.3023,98417.686
2011-02-24 13:10:00,40.79,40.89,40.75,40.84,101335.42812254516,23.2965,23.3537,23.2737,23.3251,101335.4281
2011-02-24 13:20:00,40.85,40.87,40.79,40.84,198406.46392099647,23.3308,23.3422,23.2965,23.3251,198406.4639
2011-02-24 13:30:00,40.84,40.88,40.79,40.87,106834.24980361352,23.3251,23.3479,23.2965,23.3422,106834.2498
2011-02-24 13:40:00,40.87,40.88,40.75,40.75,213331.83705532487,23.3422,23.3479,23.2737,23.2737,213331.8371
2011-02-24 13:50:00,40.77,40.8,40.66,40.73,194815.39670070697,23.2851,23.3023,23.2223,23.2623,194815.3967
2011-02-24 14:00:00,40.74,40.85,40.72,40.84,230277.1855010661,23.268,23.3308,23.2566,23.3251,230277.1855
2011-02-24 14:10:00,40.84,41.04,40.84,41.03,211648.52429581416,23.3251,23.4393,23.3251,23.4336,211648.5243
2011-02-24 14:20:00,41.03,41.05,40.91,40.98,102569.85747951968,23.4336,23.445,23.3651,23.4051,102569.8575
2011-02-24 14:30:00,40.99,41.14,40.92,41.09,111884.18808214566,23.4108,23.4964,23.3708,23.4679,111884.1881
2011-02-24 14:40:00,41.09,41.15,41.04,41.12,174278.98103467622,23.4679,23.5021,23.4393,23.485,174278.981
2011-02-24 14:50:00,41.09,41.09,40.97,41.07,161822.46661429692,23.4679,23.4679,23.3993,23.4565,161822.4666
2011-02-24 15:00:00,41.07,41.14,41.01,41.12,147458.1977331388,23.4565,23.4964,23.4222,23.485,147458.1977
2011-02-24 15:10:00,41.12,41.16,41.04,41.11,113118.61743912018,23.485,23.5079,23.4393,23.4793,113118.6174
2011-02-24 15:20:00,41.1,41.25,41.1,41.14,125687.35271013352,23.4736,23.5593,23.4736,23.4964,125687.3527
2011-02-24 15:30:00,41.15,41.26,41.11,41.12,166984.62574346314,23.5021,23.565,23.4793,23.485,166984.6257
2011-02-24 15:40:00,41.12,41.22,41.09,41.13,238693.7492986197,23.485,23.5421,23.4679,23.4907,238693.7493
2011-02-24 15:50:00,41.14,41.2,41.12,41.18,438222.4217259567,23.4964,23.5307,23.485,23.5193,438222.4217
2011-02-25 09:30:00,41.42,41.61,41.29,41.56,175513.41039165074,23.6564,23.7649,23.5821,23.7363,175513.4104
2011-02-25 09:40:00,41.58,41.58,41.31,41.44,176523.3980473572,23.7477,23.7477,23.5935,23.6678,176523.398
2011-02-25 09:50:00,41.45,41.69,41.36,41.61,135787.22926719784,23.6735,23.8106,23.6221,23.7649,135787.2293
2011-02-25 10:00:00,41.61,41.69,41.6,41.67,119851.86847716304,23.7649,23.8106,23.7592,23.7991,119851.8685
2011-02-25 10:10:00,41.67,41.69,41.48,41.49,82818.98776792728,23.7991,23.8106,23.6906,23.6963,82818.9878
2011-02-25 10:20:00,41.49,41.56,41.45,41.47,68342.4980361351,23.6963,23.7363,23.6735,23.6849,68342.498
2011-02-25 10:30:00,41.48,41.62,41.46,41.62,106722.02895297944,23.6906,23.7706,23.6792,23.7706,106722.029
2011-02-25 10:40:00,41.61,41.61,41.5,41.58,67669.17293233082,23.7649,23.7649,23.702,23.7477,67669.1729
2011-02-25 10:50:00,41.58,41.59,41.45,41.51,64078.105712041295,23.7477,23.7534,23.6735,23.7078,64078.1057
2011-02-25 11:00:00,41.51,41.55,41.49,41.55,113230.83828975425,23.7078,23.7306,23.6963,23.7306,113230.8383
2011-02-25 11:10:00,41.55,41.67,41.55,41.65,85175.62563124228,23.7306,23.7991,23.7306,23.7877,85175.6256
2011-02-25 11:20:00,41.65,41.65,41.46,41.47,85624.50903377848,23.7877,23.7877,23.6792,23.6849,85624.509
2011-02-25 11:30:00,41.46,41.54,41.45,41.47,138143.86713051284,23.6792,23.7249,23.6735,23.6849,138143.8671
2011-02-25 11:40:00,41.47,41.49,41.38,41.47,72158.00695769273,23.6849,23.6963,23.6335,23.6849,72158.007
2011-02-25 11:50:00,41.47,41.51,41.44,41.49,61272.5844461901,23.6849,23.7078,23.6678,23.6963,61272.5844
2011-02-25 12:00:00,41.48,41.6,41.47,41.55,53080.46234990461,23.6906,23.7592,23.6849,23.7306,53080.4623
2011-02-25 12:10:00,41.55,41.61,41.5,41.61,44327.23600044888,23.7306,23.7649,23.702,23.7649,44327.236
2011-02-25 12:20:00,41.59,41.62,41.57,41.58,39613.96027381888,23.7534,23.7706,23.742,23.7477,39613.9603
2011-02-25 12:30:00,41.58,41.62,41.55,41.55,38940.63517001459,23.7477,23.7706,23.7306,23.7306,38940.6352
2011-02-25 12:40:00,41.55,41.64,41.52,41.64,39501.73942318482,23.7306,23.782,23.7135,23.782,39501.7394
2011-02-25 12:50:00,41.63,41.64,41.56,41.57,32656.26753450791,23.7763,23.782,23.7363,23.742,32656.2675
2011-02-25 13:00:00,41.57,41.6,41.55,41.6,53529.3457524408,23.742,23.7592,23.7306,23.7592,53529.3458
2011-02-25 13:10:00,41.6,41.69,41.6,41.63,59252.60913477724,23.7592,23.8106,23.7592,23.7763,59252.6091
2011-02-25 13:20:00,41.64,41.66,41.6,41.61,94714.39793513634,23.782,23.7934,23.7592,23.7649,94714.3979
2011-02-25 13:30:00,41.61,41.61,41.51,41.53,80013.46650207609,23.7649,23.7649,23.7078,23.7192,80013.4665
2011-02-25 13:40:00,41.53,41.63,41.53,41.55,57905.95892716866,23.7192,23.7763,23.7192,23.7306,57905.9589
2011-02-25 13:50:00,41.54,41.6,41.51,41.53,53417.124901806754,23.7249,23.7592,23.7078,23.7192,53417.1249
2011-02-25 14:00:00,41.53,41.62,41.49,41.62,99876.55706430254,23.7192,23.7706,23.6963,23.7706,99876.5571
2011-02-25 14:10:00,41.62,41.68,41.6,41.63,74177.98226910559,23.7706,23.8048,23.7592,23.7763,74177.9823
2011-02-25 14:20:00,41.63,41.66,41.58,41.6,84726.74222870609,23.7763,23.7934,23.7477,23.7592,84726.7422
2011-02-25 14:30:00,41.61,41.67,41.53,41.55,92469.9809224554,23.7649,23.7991,23.7192,23.7306,92469.9809
2011-02-25 14:40:00,41.56,41.61,41.56,41.59,54875.995960049375,23.7363,23.7649,23.7363,23.7534,54875.996
2011-02-25 14:50:00,41.59,41.65,41.58,41.61,56447.08786892604,23.7534,23.7877,23.7477,23.7649,56447.0879
2011-02-25 15:00:00,41.61,41.66,41.59,41.66,75524.63247671416,23.7649,23.7934,23.7534,23.7934,75524.6325
2011-02-25 15:10:00,41.66,41.69,41.64,41.65,86522.27583885085,23.7934,23.8106,23.782,23.7877,86522.2758
2011-02-25 15:20:00,41.66,41.68,41.57,41.64,93928.851980698,23.7934,23.8048,23.742,23.782,93928.852
2011-02-25 15:30:00,41.64,41.65,41.57,41.6,149141.51049264954,23.782,23.7877,23.742,23.7592,149141.5105
2011-02-25 15:40:00,41.6,41.68,41.53,41.67,250140.2760632925,23.7592,23.8048,23.7192,23.7991,250140.2761
2011-02-25 15:50:00,41.67,41.75,41.65,41.7,397822.91549769946,23.7991,23.8448,23.7877,23.8163,397822.9155
2011-02-28 09:30:00,41.85,42.03,41.85,41.97,111659.74638087756,23.9019,24.0047,23.9019,23.9705,111659.7464
2011-02-28 09:40:00,41.96,42.16,41.89,42.11,101896.5323757154,23.9648,24.079,23.9248,24.0504,101896.5324
2011-02-28 09:50:00,42.13,42.19,42.03,42.14,89440.0179553361,24.0619,24.0961,24.0047,24.0676,89440.018
2011-02-28 10:00:00,42.11,42.31,42.05,42.07,81247.89585905061,24.0504,24.1647,24.0162,24.0276,81247.8959
2011-02-28 10:10:00,42.07,42.14,42.02,42.11,42419.48153967007,24.0276,24.0676,23.999,24.0504,42419.4815
2011-02-28 10:20:00,42.1,42.24,42.1,42.17,39726.18112445292,24.0447,24.1247,24.0447,24.0847,39726.1811
2011-02-28 10:30:00,42.18,42.21,42.02,42.02,86410.05498821681,24.0904,24.1075,23.999,23.999,86410.055
2011-02-28 10:40:00,42.02,42.09,41.98,42.08,69015.8231399394,23.999,24.039,23.9762,24.0333,69015.8231
2011-02-28 10:50:00,42.08,42.1,42.01,42.1,49826.05768151722,24.0333,24.0447,23.9933,24.0447,49826.0577
2011-02-28 11:00:00,42.1,42.15,42.02,42.03,56334.867018292,24.0447,24.0733,23.999,24.0047,56334.867
2011-02-28 11:10:00,42.04,42.06,41.92,41.94,76983.50353495679,24.0105,24.0219,23.9419,23.9533,76983.5035
2011-02-28 11:20:00,41.95,41.96,41.88,41.88,47132.75726630008,23.9591,23.9648,23.9191,23.9191,47132.7573
2011-02-28 11:30:00,41.89,41.91,41.69,41.71,92806.64347435754,23.9248,23.9362,23.8106,23.822,92806.6435
2011-02-28 11:40:00,41.73,41.8,41.72,41.75,75973.51587925036,23.8334,23.8734,23.8277,23.8448,75973.5159
2011-02-28 11:50:00,41.76,41.77,41.7,41.7,59925.934238581525,23.8505,23.8563,23.8163,23.8163,59925.9342
2011-02-28 12:00:00,41.7,41.72,41.61,41.69,50948.2661878577,23.8163,23.8277,23.7649,23.8106,50948.2662
2011-02-28 12:10:00,41.7,41.74,41.69,41.74,23566.37863315004,23.8163,23.8391,23.8106,23.8391,23566.3786
2011-02-28 12:20:00,41.73,41.8,41.7,41.8,32431.82583323981,23.8334,23.8734,23.8163,23.8734,32431.8258
2011-02-28 12:30:00,41.8,41.9,41.79,41.87,23903.04118505218,23.8734,23.9305,23.8677,23.9134,23903.0412
2011-02-28 12:40:00,41.87,41.9,41.8,41.81,45561.66535742341,23.9134,23.9305,23.8734,23.8791,45561.6654
2011-02-28 12:50:00,41.81,41.85,41.73,41.84,97632.14005162158,23.8791,23.9019,23.8334,23.8962,97632.1401
2011-02-28 13:00:00,41.85,41.89,41.81,41.87,131298.39524183594,23.9019,23.9248,23.8791,23.9134,131298.3952
2011-02-28 13:10:00,41.87,41.97,41.87,41.95,58915.9465828751,23.9134,23.9705,23.9134,23.9591,58915.9466
2011-02-28 13:20:00,41.95,41.97,41.81,41.86,94377.7353832342,23.9591,23.9705,23.8791,23.9077,94377.7354
2011-02-28 13:30:00,41.85,41.9,41.8,41.89,66098.08102345416,23.9019,23.9305,23.8734,23.9248,66098.081
2011-02-28 13:40:00,41.88,41.94,41.85,41.87,67669.17293233082,23.9191,23.9533,23.9019,23.9134,67669.1729
2011-02-28 13:50:00,41.88,41.92,41.78,41.8,62394.79295253057,23.9191,23.9419,23.862,23.8734,62394.793
2011-02-28 14:00:00,41.79,41.86,41.77,41.83,46234.990461227695,23.8677,23.9077,23.8563,23.8905,46234.9905
2011-02-28 14:10:00,41.84,41.94,41.84,41.92,59813.71338794748,23.8962,23.9533,23.8962,23.9419,59813.7134
2011-02-28 14:20:00,41.91,41.97,41.88,41.94,45898.32790932555,23.9362,23.9705,23.9191,23.9533,45898.3279
2011-02-28 14:30:00,41.94,41.99,41.94,41.98,49377.17427898103,23.9533,23.9819,23.9533,23.9762,49377.1743
2011-02-28 14:40:00,41.97,42.0,41.93,41.94,56447.08786892604,23.9705,23.9876,23.9476,23.9533,56447.0879
2011-02-28 14:50:00,41.94,42.02,41.9,42.01,66659.1852766244,23.9533,23.999,23.9305,23.9933,66659.1853
2011-02-28 15:00:00,42.01,42.02,41.91,41.92,66210.3018740882,23.9933,23.999,23.9362,23.9419,66210.3019
2011-02-28 15:10:00,41.92,42.01,41.9,42.0,76197.95758051846,23.9419,23.9933,23.9305,23.9876,76197.9576
2011-02-28 15:20:00,41.99,42.08,41.99,42.04,134103.91650768713,23.9819,24.0333,23.9819,24.0105,134103.9165
2011-02-28 15:30:00,42.04,42.1,42.02,42.09,114240.82594546066,24.0105,24.0447,23.999,24.039,114240.8259
2011-02-28 15:40:00,42.1,42.1,41.99,42.0,462349.90461227694,24.0447,24.0447,23.9819,23.9876,462349.9046
2011-02-28 15:50:00,42.0,42.22,41.94,42.19,1118392.9974189205,23.9876,24.1133,23.9533,24.0961,1118392.9974
2011-03-01 09:30:00,42.33,42.43,42.24,42.35,263831.2198406464,24.1761,24.2332,24.1247,24.1875,263831.2198
2011-03-01 09:40:00,42.35,42.35,42.07,42.27,150151.49814835595,24.1875,24.1875,24.0276,24.1418,150151.4981
2011-03-01 09:50:00,42.27,42.28,42.1,42.16,167209.06744473122,24.1418,24.1475,24.0447,24.079,167209.0674
2011-03-01 10:00:00,42.16,42.2,41.86,41.93,176523.3980473572,24.079,24.1018,23.9077,23.9476,176523.398
2011-03-01 10:10:00,41.93,41.94,41.7,41.75,148468.18538884525,23.9476,23.9533,23.8163,23.8448,148468.1854
2011-03-01 10:20:00,41.74,41.78,41.67,41.67,186398.8329031534,23.8391,23.862,23.7991,23.7991,186398.8329
2011-03-01 10:30:00,41.67,41.71,41.57,41.61,150151.49814835595,23.7991,23.822,23.742,23.7649,150151.4981
2011-03-01 10:40:00,41.61,41.79,41.61,41.71,235439.34463023228,23.7649,23.8677,23.7649,23.822,235439.3446
2011-03-01 10:50:00,41.71,41.77,41.64,41.74,254853.5517899225,23.822,23.8563,23.782,23.8391,254853.5518
2011-03-01 11:00:00,41.74,41.77,41.67,41.67,141847.15520143643,23.8391,23.8563,23.7991,23.7991,141847.1552
2011-03-01 11:10:00,41.67,41.72,41.62,41.68,77544.60778812703,23.7991,23.8277,23.7706,23.8048,77544.6078
2011-03-01 11:20:00,41.68,41.71,41.57,41.57,128717.31567725285,23.8048,23.822,23.742,23.742,128717.3157
2011-03-01 11:30:00,41.57,41.64,41.54,41.6,120637.41443160138,23.742,23.782,23.7249,23.7592,120637.4144
2011-03-01 11:40:00,41.61,41.61,41.51,41.51,183593.3116373022,23.7649,23.7649,23.7078,23.7078,183593.3116
2011-03-01 11:50:00,41.5,41.53,41.41,41.42,144652.67646728762,23.702,23.7192,23.6506,23.6564,144652.6765
2011-03-01 12:00:00,41.42,41.45,41.3,41.42,158792.50364717763,23.6564,23.6735,23.5878,23.6564,158792.5036
2011-03-01 12:10:00,41.43,41.45,41.29,41.32,109415.3293681966,23.6621,23.6735,23.5821,23.5992,109415.3294
2011-03-01 12:20:00,41.32,41.32,41.15,41.22,123779.59824935472,23.5992,23.5992,23.5021,23.5421,123779.5982
2011-03-01 12:30:00,41.22,41.38,41.21,41.38,84726.74222870609,23.5421,23.6335,23.5364,23.6335,84726.7422
2011-03-01 12:40:00,41.38,41.48,41.36,41.46,63965.88486140725,23.6335,23.6906,23.6221,23.6792,63965.8849
2011-03-01 12:50:00,41.46,41.52,41.36,41.38,47469.41981820222,23.6792,23.7135,23.6221,23.6335,47469.4198
2011-03-01 13:00:00,41.38,41.39,41.2,41.21,154640.33217371788,23.6335,23.6392,23.5307,23.5364,154640.3322
2011-03-01 13:10:00,41.21,41.27,41.15,41.21,121198.51868477162,23.5364,23.5707,23.5021,23.5364,121198.5187
2011-03-01 13:20:00,41.2,41.26,41.0,41.09,188418.80821456623,23.5307,23.565,23.4165,23.4679,188418.8082
2011-03-01 13:30:00,41.09,41.12,41.04,41.09,132757.26630007854,23.4679,23.485,23.4393,23.4679,132757.2663
2011-03-01 13:40:00,41.1,41.1,40.95,40.99,184042.1950398384,23.4736,23.4736,23.3879,23.4108,184042.195
2011-03-01 13:50:00,40.98,41.03,40.9,41.01,94602.1770845023,23.4051,23.4336,23.3594,23.4222,94602.1771
2011-03-01 14:00:00,41.01,41.03,40.84,40.95,168780.1593536079,23.4222,23.4336,23.3251,23.3879,168780.1594
2011-03-01 14:10:00,40.95,41.01,40.88,40.9,288632.02783077094,23.3879,23.4222,23.3479,23.3594,288632.0278
2011-03-01 14:20:00,40.89,40.9,40.78,40.81,152395.91516103692,23.3537,23.3594,23.2908,23.308,152395.9152
2011-03-01 14:30:00,40.81,40.89,40.8,40.87,94377.7353832342,23.308,23.3537,23.3023,23.3422,94377.7354
2011-03-01 14:40:00,40.87,41.01,40.86,41.01,141959.37605207047,23.3422,23.4222,23.3365,23.4222,141959.3761
2011-03-01 14:50:00,41.01,41.09,40.95,40.97,173156.77252833574,23.4222,23.4679,23.3879,23.3993,173156.7725
2011-03-01 15:00:00,40.97,41.04,40.94,40.95,206037.48176411176,23.3993,23.4393,23.3822,23.3879,206037.4818
2011-03-01 15:10:00,40.95,41.2,40.93,41.19,204466.3898552351,23.3879,23.5307,23.3765,23.525,204466.3899
2011-03-01 15:20:00,41.19,41.23,41.12,41.13,208281.89877679272,23.525,23.5478,23.485,23.4907,208281.8988
2011-03-01 15:30:00,41.12,41.2,41.03,41.04,169565.70530804622,23.485,23.5307,23.4336,23.4393,169565.7053
2011-03-01 15:40:00,41.04,41.1,40.89,40.95,363034.45180114463,23.4393,23.4736,23.3537,23.3879,363034.4518
2011-03-01 15:50:00,40.95,41.05,40.88,40.99,1282123.2184939962,23.3879,23.445,23.3479,23.4108,1282123.2185
2011-03-02 09:30:00,39.76,39.89,39.48,39.48,2872629.3345303554,22.7083,22.7825,22.5484,22.5484,2872629.3345
2011-03-02 09:40:00,39.49,39.54,39.07,39.18,1853215.1273706653,22.5541,22.5826,22.3142,22.377,1853215.1274
2011-03-02 09:50:00,39.18,39.51,39.14,39.41,1603074.8513073728,22.377,22.5655,22.3542,22.5084,1603074.8513
2011-03-02 10:00:00,39.4,39.77,39.4,39.65,1494893.9512961507,22.5027,22.714,22.5027,22.6454,1494893.9513
2011-03-02 10:10:00,39.65,39.67,39.48,39.52,1129502.8616316912,22.6454,22.6569,22.5484,22.5712,1129502.8616
2011-03-02 10:20:00,39.52,39.53,39.33,39.41,574682.9760969587,22.5712,22.5769,22.4627,22.5084,574682.9761
2011-03-02 10:30:00,39.41,39.47,39.26,39.46,818987.7679272809,22.5084,22.5426,22.4227,22.5369,818987.7679
2011-03-02 10:40:00,39.46,39.51,39.4,39.49,779373.8076534619,22.5369,22.5655,22.5027,22.5541,779373.8077
2011-03-02 10:50:00,39.5,39.56,39.43,39.52,886993.6034115138,22.5598,22.594,22.5198,22.5712,886993.6034
2011-03-02 11:00:00,39.52,39.73,39.52,39.69,957692.739310964,22.5712,22.6911,22.5712,22.6683,957692.7393
2011-03-02 11:10:00,39.68,39.73,39.48,39.48,683088.3178094489,22.6626,22.6911,22.5484,22.5484,683088.3178
2011-03-02 11:20:00,39.49,39.63,39.46,39.47,503198.2942430704,22.5541,22.634,22.5369,22.5426,503198.2942
2011-03-02 11:30:00,39.48,39.57,39.46,39.54,527774.6605319268,22.5484,22.5998,22.5369,22.5826,527774.6605
2011-03-02 11:40:00,39.55,39.56,39.24,39.26,707103.5798451352,22.5883,22.594,22.4113,22.4227,707103.5798
2011-03-02 11:50:00,39.27,39.4,39.17,39.19,715856.8061945909,22.4284,22.5027,22.3713,22.3827,715856.8062
2011-03-02 12:00:00,39.19,39.21,39.0,39.12,868926.0464594321,22.3827,22.3941,22.2742,22.3427,868926.0465
2011-03-02 12:10:00,39.13,39.22,39.09,39.15,490292.8964201549,22.3485,22.3999,22.3256,22.3599,490292.8964
2011-03-02 12:20:00,39.15,39.2,39.05,39.07,309056.2226461676,22.3599,22.3884,22.3028,22.3142,309056.2226
2011-03-02 12:30:00,39.07,39.12,38.98,39.05,471664.2352149029,22.3142,22.3427,22.2628,22.3028,471664.2352
2011-03-02 12:40:00,39.06,39.17,39.06,39.16,327684.88385141955,22.3085,22.3713,22.3085,22.3656,327684.8839
2011-03-02 12:50:00,39.16,39.21,39.09,39.13,385703.0636292223,22.3656,22.3941,22.3256,22.3485,385703.0636
2011-03-02 13:00:00,39.13,39.14,39.06,39.07,274492.2006508809,22.3485,22.3542,22.3085,22.3142,274492.2007
2011-03-02 13:10:00,39.08,39.09,38.98,39.01,388508.5848950735,22.3199,22.3256,22.2628,22.2799,388508.5849
2011-03-02 13:20:00,39.0,39.14,38.99,39.09,402311.7495230614,22.2742,22.3542,22.2685,22.3256,402311.7495
2011-03-02 13:30:00,39.1,39.13,38.82,38.89,793401.4139827179,22.3313,22.3485,22.1714,22.2114,793401.414
2011-03-02 13:40:00,38.88,38.98,38.85,38.94,771630.5689597126,22.2057,22.2628,22.1885,22.2399,771630.569
2011-03-02 13:50:00,38.94,39.12,38.92,39.03,1004376.6131747278,22.2399,22.3427,22.2285,22.2913,1004376.6132
2011-03-02 14:00:00,39.03,39.2,39.03,39.16,624845.6963303782,22.2913,22.3884,22.2913,22.3656,624845.6963
2011-03-02 14:10:00,39.16,39.22,39.0,39.03,698911.4577488496,22.3656,22.3999,22.2742,22.2913,698911.4577
2011-03-02 14:20:00,39.04,39.07,38.86,38.9,721916.7321288295,22.2971,22.3142,22.1943,22.2171,721916.7321
2011-03-02 14:30:00,38.91,38.96,38.84,38.94,638424.4192570979,22.2228,22.2514,22.1828,22.2399,638424.4193
2011-03-02 14:40:00,38.94,38.98,38.85,38.9,687913.814386713,22.2399,22.2628,22.1885,22.2171,687913.8144
2011-03-02 14:50:00,38.9,38.91,38.75,38.8,914936.5952193916,22.2171,22.2228,22.1314,22.16,914936.5952
2011-03-02 15:00:00,38.81,39.04,38.8,39.03,919088.7666928514,22.1657,22.2971,22.16,22.2913,919088.7667
2011-03-02 15:10:00,39.03,39.03,38.69,38.75,1117719.672315116,22.2913,22.2913,22.0972,22.1314,1117719.6723
2011-03-02 15:20:00,38.76,38.92,38.63,38.75,1500729.4355291212,22.1371,22.2285,22.0629,22.1314,1500729.4355
2011-03-02 15:30:00,38.75,38.94,38.74,38.88,1029401.8628661204,22.1314,22.2399,22.1257,22.2057,1029401.8629
2011-03-02 15:40:00,38.89,38.89,38.66,38.7,1858265.0656491967,22.2114,22.2114,22.08,22.1029,1858265.0656
2011-03-02 15:50:00,38.71,38.84,38.66,38.69,3515654.8086634493,22.1086,22.1828,22.08,22.0972,3515654.8087
2011-03-03 09:30:00,39.35,39.78,39.22,39.54,15701716.9790147,22.4741,22.7197,22.3999,22.5826,15701716.979
2011-03-03 09:40:00,39.53,39.74,39.48,39.61,7318033.890696891,22.5769,22.6968,22.5484,22.6226,7318033.8907
2011-03-03 09:50:00,39.61,39.99,39.59,39.91,6009650.993154528,22.6226,22.8396,22.6112,22.7939,6009650.9932
2011-03-03 10:00:00,39.9,39.92,39.65,39.69,3667489.619571316,22.7882,22.7997,22.6454,22.6683,3667489.6196
2011-03-03 10:10:00,39.69,39.89,39.65,39.78,4812142.296038603,22.6683,22.7825,22.6454,22.7197,4812142.296
2011-03-03 10:20:00,39.78,39.81,39.65,39.78,2325440.4668387384,22.7197,22.7368,22.6454,22.7197,2325440.4668
2011-03-03 10:30:00,39.78,39.79,39.6,39.64,1931433.0602625967,22.7197,22.7254,22.6169,22.6397,1931433.0603
2011-03-03 10:40:00,39.64,39.79,39.61,39.76,1868926.046459432,22.6397,22.7254,22.6226,22.7083,1868926.0465
2011-03-03 10:50:00,39.76,39.77,39.66,39.7,1206486.3651666478,22.7083,22.714,22.6512,22.674,1206486.3652
2011-03-03 11:00:00,39.7,39.87,39.69,39.82,1680956.121647402,22.674,22.7711,22.6683,22.7425,1680956.1216
2011-03-03 11:10:00,39.83,40.03,39.81,40.01,2384131.9717203453,22.7483,22.8625,22.7368,22.8511,2384131.9717
2011-03-03 11:20:00,40.01,40.04,39.9,40.0,1670182.9199865337,22.8511,22.8682,22.7882,22.8453,1670182.92
2011-03-03 11:30:00,40.01,40.14,39.96,39.96,3952306.1384805297,22.8511,22.9253,22.8225,22.8225,3952306.1385
2011-03-03 11:40:00,39.96,39.99,39.89,39.92,3118841.8808214567,22.8225,22.8396,22.7825,22.7997,3118841.8808
2011-03-03 11:50:00,39.92,39.96,39.83,39.95,1864212.770732802,22.7997,22.8225,22.7483,22.8168,1864212.7707
2011-03-03 12:00:00,39.95,39.96,39.88,39.89,1238357.0867467176,22.8168,22.8225,22.7768,22.7825,1238357.0867
2011-03-03 12:10:00,39.89,39.97,39.89,39.94,694085.9611715856,22.7825,22.8282,22.7825,22.8111,694085.9612
2011-03-03 12:20:00,39.95,39.99,39.91,39.94,908764.4484345192,22.8168,22.8396,22.7939,22.8111,908764.4484
2011-03-03 12:30:00,39.93,39.97,39.92,39.94,483447.4245314779,22.8054,22.8282,22.7997,22.8111,483447.4245
2011-03-03 12:40:00,39.94,39.97,39.9,39.95,662776.3438446863,22.8111,22.8282,22.7882,22.8168,662776.3438
2011-03-03 12:50:00,39.95,39.98,39.88,39.97,803501.2905397823,22.8168,22.8339,22.7768,22.8282,803501.2905
2011-03-03 13:00:00,39.98,40.05,39.93,40.01,757602.9626304567,22.8339,22.8739,22.8054,22.8511,757602.9626
2011-03-03 13:10:00,40.02,40.05,39.94,40.05,693637.0777690494,22.8568,22.8739,22.8111,22.8739,693637.0778
2011-03-03 13:20:00,40.05,40.13,40.02,40.05,1254068.0058354842,22.8739,22.9196,22.8568,22.8739,1254068.0058
2011-03-03 13:30:00,40.05,40.08,39.98,40.03,723824.4865896084,22.8739,22.891,22.8339,22.8625,723824.4866
2011-03-03 13:40:00,40.03,40.05,39.98,40.04,802715.7445853439,22.8625,22.8739,22.8339,22.8682,802715.7446
2011-03-03 13:50:00,40.05,40.16,40.04,40.07,1041072.8313320614,22.8739,22.9367,22.8682,22.8853,1041072.8313
2011-03-03 14:00:00,40.07,40.25,40.03,40.17,1448097.856581753,22.8853,22.9881,22.8625,22.9424,1448097.8566
2011-03-03 14:10:00,40.17,40.28,40.13,40.14,1089664.459656604,22.9424,23.0053,22.9196,22.9253,1089664.4597
2011-03-03 14:20:00,40.14,40.16,40.04,40.09,1337672.5395578498,22.9253,22.9367,22.8682,22.8967,1337672.5396
2011-03-03 14:30:00,40.09,40.11,40.01,40.1,1242397.0373695432,22.8967,22.9082,22.8511,22.9025,1242397.0374
2011-03-03 14:40:00,40.1,40.19,40.05,40.15,1429805.857928403,22.9025,22.9539,22.8739,22.931,1429805.8579
2011-03-03 14:50:00,40.16,40.22,40.14,40.21,984850.1851644036,22.9367,22.971,22.9253,22.9653,984850.1852
2011-03-03 15:00:00,40.21,40.22,40.07,40.07,1401526.203568623,22.9653,22.971,22.8853,22.8853,1401526.2036
2011-03-03 15:10:00,40.07,40.11,40.05,40.1,884973.6281001009,22.8853,22.9082,22.8739,22.9025,884973.6281
2011-03-03 15:20:00,40.1,40.1,40.05,40.05,1474245.314779486,22.9025,22.9025,22.8739,22.8739,1474245.3148
2011-03-03 15:30:00,40.06,40.19,40.05,40.17,2399394.007406576,22.8796,22.9539,22.8739,22.9424,2399394.0074
2011-03-03 15:40:00,40.18,40.27,40.11,40.19,2789698.125911794,22.9481,22.9996,22.9082,22.9539,2789698.1259
2011-03-03 15:50:00,40.19,40.31,40.18,40.24,6563348.67018292,22.9539,23.0224,22.9481,22.9824,6563348.6702
2011-03-04 09:30:00,40.69,40.78,40.4,40.54,3340141.3982717986,23.2394,23.2908,23.0738,23.1538,3340141.3983
2011-03-04 09:40:00,40.55,40.72,40.46,40.59,953316.126136236,23.1595,23.2566,23.1081,23.1823,953316.1261
2011-03-04 09:50:00,40.59,40.64,40.46,40.55,923577.6007182134,23.1823,23.2109,23.1081,23.1595,923577.6007
2011-03-04 10:00:00,40.55,40.57,40.3,40.33,1126472.8986645718,23.1595,23.1709,23.0167,23.0338,1126472.8987
2011-03-04 10:10:00,40.32,40.36,40.03,40.18,1898664.5718774544,23.0281,23.051,22.8625,22.9481,1898664.5719
2011-03-04 10:20:00,40.17,40.28,40.1,40.27,1256424.6436987992,22.9424,23.0053,22.9025,22.9996,1256424.6437
2011-03-04 10:30:00,40.28,40.29,40.16,40.23,920098.754348558,23.0053,23.011,22.9367,22.9767,920098.7543
2011-03-04 10:40:00,40.23,40.39,40.21,40.27,732914.3754909661,22.9767,23.0681,22.9653,22.9996,732914.3755
2011-03-04 10:50:00,40.28,40.32,40.22,40.31,547637.7510941533,23.0053,23.0281,22.971,23.0224,547637.7511
2011-03-04 11:00:00,40.31,40.32,40.18,40.21,500953.8772303894,23.0224,23.0281,22.9481,22.9653,500953.8772
2011-03-04 11:10:00,40.22,40.22,40.07,40.11,618785.7703961396,22.971,22.971,22.8853,22.9082,618785.7704
2011-03-04 11:20:00,40.11,40.13,40.05,40.08,446975.6480754124,22.9082,22.9196,22.8739,22.891,446975.6481
2011-03-04 11:30:00,40.08,40.2,39.99,40.19,680058.3548423296,22.891,22.9596,22.8396,22.9539,680058.3548
2011-03-04 11:40:00,40.19,40.2,40.07,40.08,323981.595780496,22.9539,22.9596,22.8853,22.891,323981.5958
2011-03-04 11:50:00,40.09,40.14,39.98,40.01,463135.45056671527,22.8967,22.9253,22.8339,22.8511,463135.4506
2011-03-04 12:00:00,40.02,40.04,39.97,39.97,758500.7294355291,22.8568,22.8682,22.8282,22.8282,758500.7294
2011-03-04 12:10:00,39.97,39.99,39.87,39.91,575019.638648861,22.8282,22.8396,22.7711,22.7939,575019.6386
2011-03-04 12:20:00,39.91,40.02,39.88,40.02,715407.9227920547,22.7939,22.8568,22.7768,22.8568,715407.9228
2011-03-04 12:30:00,40.02,40.05,39.92,39.99,468297.6096958815,22.8568,22.8739,22.7997,22.8396,468297.6097
2011-03-04 12:40:00,39.99,40.0,39.93,39.99,281674.33509146,22.8396,22.8453,22.8054,22.8396,281674.3351
2011-03-04 12:50:00,40.0,40.02,39.97,39.97,520816.9677926158,22.8453,22.8568,22.8282,22.8282,520816.9678
2011-03-04 13:00:00,39.97,40.01,39.93,39.99,531477.9486028504,22.8282,22.8511,22.8054,22.8396,531477.9486
2011-03-04 13:10:00,40.0,40.01,39.96,39.97,765907.3055773763,22.8453,22.8511,22.8225,22.8282,765907.3056
2011-03-04 13:20:00,39.97,39.99,39.9,39.95,403433.9580294018,22.8282,22.8396,22.7882,22.8168,403433.958
2011-03-04 13:30:00,39.95,39.98,39.94,39.96,559308.7195600942,22.8168,22.8339,22.8111,22.8225,559308.7196
2011-03-04 13:40:00,39.96,39.97,39.89,39.93,328582.650656492,22.8225,22.8282,22.7825,22.8054,328582.6507
2011-03-04 13:50:00,39.93,39.94,39.81,39.86,659634.160026933,22.8054,22.8111,22.7368,22.7654,659634.16
2011-03-04 14:00:00,39.85,40.0,39.84,39.99,619459.0954999438,22.7597,22.8453,22.754,22.8396,619459.0955
2011-03-04 14:10:00,40.0,40.08,39.97,40.07,428346.9868701605,22.8453,22.891,22.8282,22.8853,428346.9869
2011-03-04 14:20:00,40.08,40.17,40.07,40.11,488946.2462125463,22.891,22.9424,22.8853,22.9082,488946.2462
2011-03-04 14:30:00,40.11,40.15,40.06,40.15,507911.5699697004,22.9082,22.931,22.8796,22.931,507911.57
2011-03-04 14:40:00,40.16,40.2,40.12,40.14,375378.7453708899,22.9367,22.9596,22.9139,22.9253,375378.7454
2011-03-04 14:50:00,40.15,40.22,40.13,40.22,383458.6466165413,22.931,22.971,22.9196,22.971,383458.6466
2011-03-04 15:00:00,40.22,40.32,40.18,40.21,600381.5508921557,22.971,23.0281,22.9481,22.9653,600381.5509
2011-03-04 15:10:00,40.21,40.25,40.14,40.21,522949.16395466274,22.9653,22.9881,22.9253,22.9653,522949.164
2011-03-04 15:20:00,40.22,40.24,40.13,40.22,596678.2628212322,22.971,22.9824,22.9196,22.971,596678.2628
2011-03-04 15:30:00,40.22,40.38,40.16,40.38,668724.0489282908,22.971,23.0624,22.9367,23.0624,668724.0489
2011-03-04 15:40:00,40.38,40.55,40.37,40.52,930759.7351587923,23.0624,23.1595,23.0567,23.1423,930759.7352
2011-03-04 15:50:00,40.52,40.65,40.52,40.59,2020648.6365166649,23.1423,23.2166,23.1423,23.1823,2020648.6365
2011-03-07 09:30:00,40.68,41.08,40.59,41.07,1810346.762428459,23.2337,23.4622,23.1823,23.4565,1810346.7624
2011-03-07 09:40:00,41.07,41.11,40.85,40.96,1501066.0980810234,23.4565,23.4793,23.3308,23.3936,1501066.0981
2011-03-07 09:50:00,40.96,41.0,40.92,40.96,1555380.9897879025,23.3936,23.4165,23.3708,23.3936,1555380.9898
2011-03-07 10:00:00,40.97,41.02,40.9,40.91,973628.1001009988,23.3993,23.4279,23.3594,23.3651,973628.1001
2011-03-07 10:10:00,40.9,40.95,40.58,40.61,971944.787341488,23.3594,23.3879,23.1766,23.1937,971944.7873
2011-03-07 10:20:00,40.59,40.72,40.41,40.7,839411.9627426775,23.1823,23.2566,23.0795,23.2451,839411.9627
2011-03-07 10:30:00,40.71,40.71,40.59,40.67,506564.91976209177,23.2508,23.2508,23.1823,23.228,506564.9198
2011-03-07 10:40:00,40.67,40.75,40.63,40.68,595556.0543148917,23.228,23.2737,23.2052,23.2337,595556.0543
2011-03-07 10:50:00,40.68,40.7,40.51,40.53,612164.7402087308,23.2337,23.2451,23.1366,23.148,612164.7402
2011-03-07 11:00:00,40.53,40.55,40.36,40.53,556839.8608461452,23.148,23.1595,23.051,23.148,556839.8608
2011-03-07 11:10:00,40.53,40.68,40.47,40.66,479295.25305801816,23.148,23.2337,23.1138,23.2223,479295.2531
2011-03-07 11:20:00,40.67,40.79,40.66,40.7,371451.0155986982,23.228,23.2965,23.2223,23.2451,371451.0156
2011-03-07 11:30:00,40.7,40.73,40.63,40.7,458309.9539894512,23.2451,23.2623,23.2052,23.2451,458309.954
2011-03-07 11:40:00,40.71,40.71,40.55,40.6,381326.4504544945,23.2508,23.2508,23.1595,23.188,381326.4505
2011-03-07 11:50:00,40.59,40.67,40.59,40.63,258556.8398608461,23.1823,23.228,23.1823,23.2052,258556.8399
2011-03-07 12:00:00,40.62,40.63,40.56,40.62,337784.76040848385,23.1994,23.2052,23.1652,23.1994,337784.7604
2011-03-07 12:10:00,40.62,40.71,40.59,40.64,316911.682190551,23.1994,23.2508,23.1823,23.2109,316911.6822
2011-03-07 12:20:00,40.64,40.7,40.6,40.6,170575.69296375266,23.2109,23.2451,23.188,23.188,170575.693
2011-03-07 12:30:00,40.6,40.63,40.5,40.51,216137.35832117609,23.188,23.2052,23.1309,23.1366,216137.3583
2011-03-07 12:40:00,40.5,40.55,40.48,40.49,361238.9181909999,23.1309,23.1595,23.1195,23.1252,361238.9182
2011-03-07 12:50:00,40.49,40.5,40.3,40.32,617326.899337897,23.1252,23.1309,23.0167,23.0281,617326.8993
2011-03-07 13:00:00,40.33,40.37,40.26,40.33,351587.92503647174,23.0338,23.0567,22.9938,23.0338,351587.925
2011-03-07 13:10:00,40.33,40.52,40.3,40.48,361351.1390416339,23.0338,23.1423,23.0167,23.1195,361351.139
2011-03-07 13:20:00,40.49,40.49,40.31,40.31,162046.90831556503,23.1252,23.1252,23.0224,23.0224,162046.9083
2011-03-07 13:30:00,40.31,40.37,40.28,40.33,173493.4350802379,23.0224,23.0567,23.0053,23.0338,173493.4351
2011-03-07 13:40:00,40.34,40.38,40.3,40.33,225115.02637189988,23.0395,23.0624,23.0167,23.0338,225115.0264
2011-03-07 13:50:00,40.33,40.38,40.27,40.31,196274.2677589496,23.0338,23.0624,22.9996,23.0224,196274.2678
2011-03-07 14:00:00,40.3,40.44,40.3,40.37,338233.64381102007,23.0167,23.0966,23.0167,23.0567,338233.6438
2011-03-07 14:10:00,40.37,40.48,40.3,40.48,415890.47244978114,23.0567,23.1195,23.0167,23.1195,415890.4724
2011-03-07 14:20:00,40.48,40.49,40.38,40.43,240825.94546066652,23.1195,23.1252,23.0624,23.0909,240825.9455
2011-03-07 14:30:00,40.42,40.51,40.41,40.48,264504.54494445067,23.0852,23.1366,23.0795,23.1195,264504.5449
2011-03-07 14:40:00,40.47,40.6,40.46,40.52,225451.688923802,23.1138,23.188,23.1081,23.1423,225451.6889
2011-03-07 14:50:00,40.53,40.55,40.46,40.51,189092.13331837056,23.148,23.1595,23.1081,23.1366,189092.1333
2011-03-07 15:00:00,40.51,40.58,40.45,40.54,194815.39670070697,23.1366,23.1766,23.1024,23.1538,194815.3967
2011-03-07 15:10:00,40.54,40.65,40.53,40.59,224553.92211872965,23.1538,23.2166,23.148,23.1823,224553.9221
2011-03-07 15:20:00,40.58,40.6,40.46,40.56,242621.47907081136,23.1766,23.188,23.1081,23.1652,242621.4791
2011-03-07 15:30:00,40.56,40.68,40.52,40.63,273145.55044327234,23.1652,23.2337,23.1423,23.2052,273145.5504
2011-03-07 15:40:00,40.63,40.7,40.62,40.63,630681.1805633486,23.2052,23.2451,23.1994,23.2052,630681.1806
2011-03-07 15:50:00,40.63,40.63,40.49,40.58,1180451.1278195488,23.2052,23.2052,23.1252,23.1766,1180451.1278
2011-03-08 09:30:00,40.91,41.0,40.71,40.73,750757.4907417798,23.3651,23.4165,23.2508,23.2623,750757.4907
2011-03-08 09:40:00,40.74,40.78,40.53,40.63,591179.4411401638,23.268,23.2908,23.148,23.2052,591179.4411
2011-03-08 09:50:00,40.63,40.78,40.58,40.77,537313.4328358208,23.2052,23.2908,23.1766,23.2851,537313.4328
2011-03-08 10:00:00,40.77,40.9,40.75,40.76,641342.1613735831,23.2851,23.3594,23.2737,23.2794,641342.1614
2011-03-08 10:10:00,40.76,40.99,40.76,40.98,537650.0953877231,23.2794,23.4108,23.2794,23.4051,537650.0954
2011-03-08 10:20:00,40.99,40.99,40.87,40.94,371451.0155986982,23.4108,23.4108,23.3422,23.3822,371451.0156
2011-03-08 10:30:00,40.95,41.0,40.87,40.96,438895.74682976096,23.3879,23.4165,23.3422,23.3936,438895.7468
2011-03-08 10:40:00,40.96,40.99,40.92,40.92,588598.3615755807,23.3936,23.4108,23.3708,23.3708,588598.3616
2011-03-08 10:50:00,40.92,40.98,40.89,40.97,342385.8152844798,23.3708,23.4051,23.3537,23.3993,342385.8153
2011-03-08 11:00:00,40.97,41.12,40.95,41.01,515318.1461115475,23.3993,23.485,23.3879,23.4222,515318.1461
2011-03-08 11:10:00,41.02,41.12,40.97,41.11,622264.616765795,23.4279,23.485,23.3993,23.4793,622264.6168
2011-03-08 11:20:00,41.11,41.16,41.07,41.14,255077.99349119063,23.4793,23.5079,23.4565,23.4964,255077.9935
2011-03-08 11:30:00,41.13,41.21,41.11,41.17,284255.41465604305,23.4907,23.5364,23.4793,23.5136,284255.4147
2011-03-08 11:40:00,41.17,41.19,41.09,41.12,341600.2693300415,23.5136,23.525,23.4679,23.485,341600.2693
2011-03-08 11:50:00,41.13,41.2,41.13,41.18,470205.3641566603,23.4907,23.5307,23.4907,23.5193,470205.3642
2011-03-08 12:00:00,41.18,41.21,41.18,41.2,195152.05925260912,23.5193,23.5364,23.5193,23.5307,195152.0593
2011-03-08 12:10:00,41.2,41.2,41.11,41.18,263270.1155874761,23.5307,23.5307,23.4793,23.5193,263270.1156
2011-03-08 12:20:00,41.18,41.21,41.16,41.2,139490.51733812143,23.5193,23.5364,23.5079,23.5307,139490.5173
2011-03-08 12:30:00,41.2,41.21,41.16,41.17,265626.7534507911,23.5307,23.5364,23.5079,23.5136,265626.7535
2011-03-08 12:40:00,41.17,41.2,41.13,41.2,404219.5039838402,23.5136,23.5307,23.4907,23.5307,404219.504
2011-03-08 12:50:00,41.2,41.22,41.16,41.2,340141.39827179885,23.5307,23.5421,23.5079,23.5307,340141.3983
2011-03-08 13:00:00,41.2,41.24,41.18,41.21,181012.2320727191,23.5307,23.5535,23.5193,23.5364,181012.2321
2011-03-08 13:10:00,41.21,41.22,41.17,41.2,137246.10032544046,23.5364,23.5421,23.5136,23.5307,137246.1003
2011-03-08 13:20:00,41.2,41.24,41.19,41.2,370441.0279429918,23.5307,23.5535,23.525,23.5307,370441.0279
2011-03-08 13:30:00,41.2,41.23,41.18,41.21,160026.93300415218,23.5307,23.5478,23.5193,23.5364,160026.933
2011-03-08 13:40:00,41.21,41.26,41.2,41.22,205588.5983615756,23.5364,23.565,23.5307,23.5421,205588.5984
2011-03-08 13:50:00,41.22,41.23,41.2,41.21,331949.2761755134,23.5421,23.5478,23.5307,23.5364,331949.2762
2011-03-08 14:00:00,41.21,41.25,41.2,41.23,273594.4338458085,23.5364,23.5593,23.5307,23.5478,273594.4338
2011-03-08 14:10:00,41.23,41.24,41.18,41.23,261811.24452923352,23.5478,23.5535,23.5193,23.5478,261811.2445
2011-03-08 14:20:00,41.23,41.26,41.19,41.21,307372.9098866569,23.5478,23.565,23.525,23.5364,307372.9099
2011-03-08 14:30:00,41.21,41.23,41.19,41.2,270676.6917293233,23.5364,23.5478,23.525,23.5307,270676.6917
2011-03-08 14:40:00,41.2,41.24,41.2,41.22,341151.3859275053,23.5307,23.5535,23.5307,23.5421,341151.3859
2011-03-08 14:50:00,41.22,41.24,41.21,41.21,327011.5587476153,23.5421,23.5535,23.5364,23.5364,327011.5587
2011-03-08 15:00:00,41.21,41.25,41.19,41.25,543822.2421725957,23.5364,23.5593,23.525,23.5593,543822.2422
2011-03-08 15:10:00,41.25,41.29,41.22,41.24,299068.5669397374,23.5593,23.5821,23.5421,23.5535,299068.5669
2011-03-08 15:20:00,41.24,41.25,41.21,41.23,302547.41330939287,23.5535,23.5593,23.5364,23.5478,302547.4133
2011-03-08 15:30:00,41.23,41.26,41.21,41.25,660756.3685332735,23.5478,23.565,23.5364,23.5593,660756.3685
2011-03-08 15:40:00,41.25,41.31,41.22,41.27,886993.6034115138,23.5593,23.5935,23.5421,23.5707,886993.6034
2011-03-08 15:50:00,41.28,41.3,41.22,41.27,1445292.3353159016,23.5764,23.5878,23.5421,23.5707,1445292.3353
2011-03-09 09:30:00,41.14,41.36,41.14,41.29,583660.6441476826,23.4964,23.6221,23.4964,23.5821,583660.6441
2011-03-09 09:40:00,41.31,41.39,41.26,41.39,525081.3601167096,23.5935,23.6392,23.565,23.6392,525081.3601
2011-03-09 09:50:00,41.38,41.42,41.36,41.39,501402.7606329256,23.6335,23.6564,23.6221,23.6392,501402.7606
2011-03-09 10:00:00,41.39,41.42,41.35,41.36,523959.1516103692,23.6392,23.6564,23.6164,23.6221,523959.1516
2011-03-09 10:10:00,41.36,41.42,41.33,41.41,510717.0912355515,23.6221,23.6564,23.605,23.6506,510717.0912
2011-03-09 10:20:00,41.41,41.45,41.3,41.34,415778.2515991471,23.6506,23.6735,23.5878,23.6107,415778.2516
2011-03-09 10:30:00,41.32,41.37,41.27,41.35,344069.1280439906,23.5992,23.6278,23.5707,23.6164,344069.128
2011-03-09 10:40:00,41.35,41.37,41.28,41.33,294018.62866120524,23.6164,23.6278,23.5764,23.605,294018.6287
2011-03-09 10:50:00,41.33,41.33,41.27,41.29,807092.3577600718,23.605,23.605,23.5707,23.5821,807092.3578
2011-03-09 11:00:00,41.29,41.38,41.24,41.32,403546.1788800359,23.5821,23.6335,23.5535,23.5992,403546.1789
2011-03-09 11:10:00,41.32,41.4,41.31,41.38,220401.75064526987,23.5992,23.6449,23.5935,23.6335,220401.7506
2011-03-09 11:20:00,41.38,41.44,41.37,41.42,183705.53248793623,23.6335,23.6678,23.6278,23.6564,183705.5325
2011-03-09 11:30:00,41.43,41.45,41.36,41.43,217035.1251262485,23.6621,23.6735,23.6221,23.6621,217035.1251
2011-03-09 11:40:00,41.43,41.45,41.33,41.35,201099.76433621364,23.6621,23.6735,23.605,23.6164,201099.7643
2011-03-09 11:50:00,41.35,41.48,41.32,41.45,220738.413197172,23.6164,23.6906,23.5992,23.6735,220738.4132
2011-03-09 12:00:00,41.45,41.57,41.44,41.5,321288.29536527884,23.6735,23.742,23.6678,23.702,321288.2954
2011-03-09 12:10:00,41.49,41.5,41.36,41.37,244978.1169341264,23.6963,23.702,23.6221,23.6278,244978.1169
2011-03-09 12:20:00,41.37,41.38,41.31,41.37,439007.967680395,23.6278,23.6335,23.5935,23.6278,439007.9677
2011-03-09 12:30:00,41.37,41.52,41.34,41.52,205588.5983615756,23.6278,23.7135,23.6107,23.7135,205588.5984
2011-03-09 12:40:00,41.52,41.61,41.47,41.59,202558.63539445627,23.7135,23.7649,23.6849,23.7534,202558.6354
2011-03-09 12:50:00,41.6,41.64,41.49,41.53,178767.81506003815,23.7592,23.782,23.6963,23.7192,178767.8151
2011-03-09 13:00:00,41.53,41.55,41.42,41.51,132196.1620469083,23.7192,23.7306,23.6564,23.7078,132196.162
2011-03-09 13:10:00,41.51,41.53,41.45,41.53,78330.15374256537,23.7078,23.7192,23.6735,23.7192,78330.1537
2011-03-09 13:20:00,41.53,41.57,41.49,41.53,102345.4157782516,23.7192,23.742,23.6963,23.7192,102345.4158
2011-03-09 13:30:00,41.53,41.53,41.42,41.45,142183.81775333858,23.7192,23.7192,23.6564,23.6735,142183.8178
2011-03-09 13:40:00,41.45,41.49,41.44,41.48,108517.56256312424,23.6735,23.6963,23.6678,23.6906,108517.5626
2011-03-09 13:50:00,41.47,41.49,41.42,41.46,154640.33217371788,23.6849,23.6963,23.6564,23.6792,154640.3322
2011-03-09 14:00:00,41.46,41.48,41.38,41.38,163281.33767253955,23.6792,23.6906,23.6335,23.6335,163281.3377
2011-03-09 14:10:00,41.39,41.45,41.33,41.42,125911.79441140164,23.6392,23.6735,23.605,23.6564,125911.7944
2011-03-09 14:20:00,41.42,41.42,41.33,41.34,126921.78206710806,23.6564,23.6564,23.605,23.6107,126921.7821
2011-03-09 14:30:00,41.34,41.34,41.19,41.25,237795.9824935473,23.6107,23.6107,23.525,23.5593,237795.9825
2011-03-09 14:40:00,41.25,41.26,41.2,41.2,159690.27045225003,23.5593,23.565,23.5307,23.5307,159690.2705
2011-03-09 14:50:00,41.2,41.25,41.2,41.22,171361.238918191,23.5307,23.5593,23.5307,23.5421,171361.2389
2011-03-09 15:00:00,41.21,41.31,41.19,41.3,299854.11289417575,23.5364,23.5935,23.525,23.5878,299854.1129
2011-03-09 15:10:00,41.3,41.36,41.26,41.3,153293.6819661093,23.5878,23.6221,23.565,23.5878,153293.682
2011-03-09 15:20:00,41.31,41.42,41.26,41.28,417461.5643586578,23.5935,23.6564,23.565,23.5764,417461.5644
2011-03-09 15:30:00,41.28,41.3,41.2,41.2,309505.10604870383,23.5764,23.5878,23.5307,23.5307,309505.106
2011-03-09 15:40:00,41.2,41.28,41.2,41.27,413533.8345864661,23.5307,23.5764,23.5307,23.5707,413533.8346
2011-03-09 15:50:00,41.27,41.33,41.25,41.25,467512.0637414432,23.5707,23.605,23.5593,23.5593,467512.0637
2011-03-10 09:30:00,40.84,40.89,40.46,40.58,417573.7852092919,23.3251,23.3537,23.1081,23.1766,417573.7852
2011-03-10 09:40:00,40.57,40.95,40.49,40.92,669285.153181461,23.1709,23.3879,23.1252,23.3708,669285.1532
2011-03-10 09:50:00,40.92,40.94,40.82,40.83,644372.1243407024,23.3708,23.3822,23.3137,23.3194,644372.1243
2011-03-10 10:00:00,40.83,40.87,40.49,40.67,536079.0034788464,23.3194,23.3422,23.1252,23.228,536079.0035
2011-03-10 10:10:00,40.65,40.77,40.62,40.72,281674.33509146,23.2166,23.2851,23.1994,23.2566,281674.3351
2011-03-10 10:20:00,40.72,40.88,40.71,40.79,334418.13488946244,23.2566,23.3479,23.2508,23.2965,334418.1349
2011-03-10 10:30:00,40.79,40.86,40.71,40.79,316126.1362361127,23.2965,23.3365,23.2508,23.2965,316126.1362
2011-03-10 10:40:00,40.8,40.85,40.71,40.78,457636.6288856469,23.3023,23.3308,23.2508,23.2908,457636.6289
2011-03-10 10:50:00,40.77,40.83,40.72,40.8,232633.8233643811,23.2851,23.3194,23.2566,23.3023,232633.8234
2011-03-10 11:00:00,40.8,40.83,40.77,40.78,161373.58321176074,23.3023,23.3194,23.2851,23.2908,161373.5832
2011-03-10 11:10:00,40.77,40.87,40.72,40.81,504208.2818987768,23.2851,23.3422,23.2566,23.308,504208.2819
2011-03-10 11:20:00,40.81,40.83,40.71,40.72,344069.1280439906,23.308,23.3194,23.2508,23.2566,344069.128
2011-03-10 11:30:00,40.73,40.8,40.68,40.77,240377.0620581304,23.2623,23.3023,23.2337,23.2851,240377.0621
2011-03-10 11:40:00,40.78,40.81,40.73,40.77,249242.50925822012,23.2908,23.308,23.2623,23.2851,249242.5093
2011-03-10 11:50:00,40.77,40.79,40.72,40.76,329031.53405902814,23.2851,23.2965,23.2566,23.2794,329031.5341
2011-03-10 12:00:00,40.75,40.78,40.7,40.72,169116.82190551003,23.2737,23.2908,23.2451,23.2566,169116.8219
2011-03-10 12:10:00,40.72,40.77,40.71,40.74,342946.9195376501,23.2566,23.2851,23.2508,23.268,342946.9195
2011-03-10 12:20:00,40.73,40.77,40.63,40.69,209067.44473123105,23.2623,23.2851,23.2052,23.2394,209067.4447
2011-03-10 12:30:00,40.69,40.71,40.64,40.68,259117.9441140164,23.2394,23.2508,23.2109,23.2337,259117.9441
2011-03-10 12:40:00,40.68,40.68,40.59,40.64,294355.2912131073,23.2337,23.2337,23.1823,23.2109,294355.2912
2011-03-10 12:50:00,40.63,40.79,40.63,40.73,413646.0554371002,23.2052,23.2965,23.2052,23.2623,413646.0554
2011-03-10 13:00:00,40.73,40.77,40.6,40.63,270115.58747615304,23.2623,23.2851,23.188,23.2052,270115.5875
2011-03-10 13:10:00,40.63,40.69,40.6,40.62,194142.0715969027,23.2052,23.2394,23.188,23.1994,194142.0716
2011-03-10 13:20:00,40.63,40.66,40.46,40.46,312422.8481651891,23.2052,23.2223,23.1081,23.1081,312422.8482
2011-03-10 13:30:00,40.46,40.47,40.18,40.18,724610.0325440466,23.1081,23.1138,22.9481,22.9481,724610.0325
2011-03-10 13:40:00,40.19,40.32,40.19,40.3,440691.2804399057,22.9539,23.0281,22.9539,23.0167,440691.2804
2011-03-10 13:50:00,40.3,40.39,40.23,40.34,494108.40534171247,23.0167,23.0681,22.9767,23.0395,494108.4053
2011-03-10 14:00:00,40.34,40.48,40.32,40.46,210189.6532375716,23.0395,23.1195,23.0281,23.1081,210189.6532
2011-03-10 14:10:00,40.46,40.49,40.39,40.49,146223.76837616428,23.1081,23.1252,23.0681,23.1252,146223.7684
2011-03-10 14:20:00,40.49,40.55,40.47,40.48,113791.94254292447,23.1252,23.1595,23.1138,23.1195,113791.9425
2011-03-10 14:30:00,40.48,40.63,40.47,40.63,151722.59005723262,23.1195,23.2052,23.1138,23.2052,151722.5901
2011-03-10 14:40:00,40.62,40.63,40.57,40.59,174054.53933340815,23.1994,23.2052,23.1709,23.1823,174054.5393
2011-03-10 14:50:00,40.59,40.6,40.53,40.54,124340.70250252496,23.1823,23.188,23.148,23.1538,124340.7025
2011-03-10 15:00:00,40.55,40.56,40.45,40.46,174727.8644372124,23.1595,23.1652,23.1024,23.1081,174727.8644
2011-03-10 15:10:00,40.47,40.55,40.4,40.51,245763.6628885647,23.1138,23.1595,23.0738,23.1366,245763.6629
2011-03-10 15:20:00,40.51,40.55,40.44,40.52,217484.00852878465,23.1366,23.1595,23.0966,23.1423,217484.0085
2011-03-10 15:30:00,40.52,40.68,40.5,40.63,361014.47648973175,23.1423,23.2337,23.1309,23.2052,361014.4765
2011-03-10 15:40:00,40.63,40.79,40.63,40.64,434406.91280439903,23.2052,23.2965,23.2052,23.2109,434406.9128
2011-03-10 15:50:00,40.65,40.7,40.63,40.68,970373.6954326112,23.2166,23.2451,23.2052,23.2337,970373.6954
2011-03-11 09:30:00,40.21,40.22,39.93,39.97,616765.7950847268,22.9653,22.971,22.8054,22.8282,616765.7951
2011-03-11 09:40:00,39.97,40.37,39.95,40.33,501514.9814835596,22.8282,23.0567,22.8168,23.0338,501514.9815
2011-03-11 09:50:00,40.33,40.46,40.13,40.35,316575.01963864884,23.0338,23.1081,22.9196,23.0452,316575.0196
2011-03-11 10:00:00,40.36,40.36,40.21,40.25,260913.4777241612,23.051,23.051,22.9653,22.9881,260913.4777
2011-03-11 10:10:00,40.24,40.34,40.21,40.3,332061.49702614744,22.9824,23.0395,22.9653,23.0167,332061.497
2011-03-11 10:20:00,40.3,40.45,40.3,40.33,313432.8358208955,23.0167,23.1024,23.0167,23.0338,313432.8358
2011-03-11 10:30:00,40.34,40.42,40.27,40.4,260689.03602289304,23.0395,23.0852,22.9996,23.0738,260689.036
2011-03-11 10:40:00,40.4,40.53,40.36,40.5,242958.14162271348,23.0738,23.148,23.051,23.1309,242958.1416
2011-03-11 10:50:00,40.5,40.67,40.49,40.64,354056.7837504208,23.1309,23.228,23.1252,23.2109,354056.7838
2011-03-11 11:00:00,40.65,40.65,40.48,40.53,379979.80024688586,23.2166,23.2166,23.1195,23.148,379979.8002
2011-03-11 11:10:00,40.54,40.6,40.52,40.59,335764.785097071,23.1538,23.188,23.1423,23.1823,335764.7851
2011-03-11 11:20:00,40.59,40.67,40.58,40.64,411064.9758725171,23.1823,23.228,23.1766,23.2109,411064.9759
2011-03-11 11:30:00,40.63,40.77,40.62,40.71,177982.2691055998,23.2052,23.2851,23.1994,23.2508,177982.2691
2011-03-11 11:40:00,40.71,40.81,40.68,40.79,290090.8988890136,23.2508,23.308,23.2337,23.2965,290090.8989
2011-03-11 11:50:00,40.79,40.89,40.74,40.89,208843.0030299629,23.2965,23.3537,23.268,23.3537,208843.003
2011-03-11 12:00:00,40.89,40.94,40.85,40.91,217147.3459768825,23.3537,23.3822,23.3308,23.3651,217147.346
2011-03-11 12:10:00,40.9,40.92,40.8,40.87,357423.40926944226,23.3594,23.3708,23.3023,23.3422,357423.4093
2011-03-11 12:20:00,40.87,40.92,40.8,40.81,260689.03602289304,23.3422,23.3708,23.3023,23.308,260689.036
2011-03-11 12:30:00,40.8,40.84,40.74,40.76,186511.05375378745,23.3023,23.3251,23.268,23.2794,186511.0538
2011-03-11 12:40:00,40.76,40.79,40.71,40.79,236898.2156884749,23.2794,23.2965,23.2508,23.2965,236898.2157
2011-03-11 12:50:00,40.78,40.82,40.75,40.81,194590.9549994389,23.2908,23.3137,23.2737,23.308,194590.955
2011-03-11 13:00:00,40.81,40.81,40.75,40.81,223319.4927617552,23.308,23.308,23.2737,23.308,223319.4928
2011-03-11 13:10:00,40.81,40.81,40.71,40.75,222085.0634047806,23.308,23.308,23.2508,23.2737,222085.0634
2011-03-11 13:20:00,40.75,40.79,40.71,40.77,205027.4941084053,23.2737,23.2965,23.2508,23.2851,205027.4941
2011-03-11 13:30:00,40.77,40.77,40.72,40.73,76197.95758051846,23.2851,23.2851,23.2566,23.2623,76197.9576
2011-03-11 13:40:00,40.73,40.77,40.72,40.72,54427.11255751318,23.2623,23.2851,23.2566,23.2566,54427.1126
2011-03-11 13:50:00,40.72,40.74,40.7,40.71,72382.44865896083,23.2566,23.268,23.2451,23.2508,72382.4487
2011-03-11 14:00:00,40.71,40.73,40.64,40.66,139939.4007406576,23.2508,23.2623,23.2109,23.2223,139939.4007
2011-03-11 14:10:00,40.67,40.79,40.65,40.79,226125.01402760632,23.228,23.2965,23.2166,23.2965,226125.014
2011-03-11 14:20:00,40.79,40.81,40.73,40.8,158792.50364717763,23.2965,23.308,23.2623,23.3023,158792.5036
2011-03-11 14:30:00,40.79,40.87,40.79,40.87,79115.6996970037,23.2965,23.3422,23.2965,23.3422,79115.6997
2011-03-11 14:40:00,40.87,40.9,40.85,40.87,114914.15104926495,23.3422,23.3594,23.3308,23.3422,114914.151
2011-03-11 14:50:00,40.86,40.9,40.84,40.85,115699.69700370327,23.3365,23.3594,23.3251,23.3308,115699.697
2011-03-11 15:00:00,40.86,40.95,40.86,40.92,146560.43092806643,23.3365,23.3879,23.3365,23.3708,146560.4309
2011-03-11 15:10:00,40.92,40.95,40.87,40.93,185388.84524744697,23.3708,23.3879,23.3422,23.3765,185388.8452
2011-03-11 15:20:00,40.94,41.02,40.93,41.0,254068.00583548425,23.3822,23.4279,23.3765,23.4165,254068.0058
2011-03-11 15:30:00,41.01,41.03,40.87,40.96,525754.685220514,23.4222,23.4336,23.3422,23.3936,525754.6852
2011-03-11 15:40:00,40.96,40.97,40.89,40.91,350241.2748288632,23.3936,23.3993,23.3537,23.3651,350241.2748
2011-03-11 15:50:00,40.9,40.99,40.86,40.87,482437.4368757715,23.3594,23.4108,23.3365,23.3422,482437.4369
2011-03-14 09:30:00,39.81,40.15,39.73,39.9,1143081.5845584108,22.7368,22.931,22.6911,22.7882,1143081.5846
2011-03-14 09:40:00,39.91,39.92,39.76,39.85,1279093.2555268768,22.7939,22.7997,22.7083,22.7597,1279093.2555
2011-03-14 09:50:00,39.84,39.97,39.77,39.88,766243.9681292784,22.754,22.8282,22.714,22.7768,766243.9681
2011-03-14 10:00:00,39.88,39.99,39.81,39.93,901694.534844574,22.7768,22.8396,22.7368,22.8054,901694.5348
2011-03-14 10:10:00,39.94,39.97,39.89,39.96,405005.0499382785,22.8111,22.8282,22.7825,22.8225,405005.0499
2011-03-14 10:20:00,39.96,40.09,39.95,40.05,275838.8508584895,22.8225,22.8967,22.8168,22.8739,275838.8509
2011-03-14 10:30:00,40.05,40.05,39.89,39.89,764111.7719672314,22.8739,22.8739,22.7825,22.7825,764111.772
2011-03-14 10:40:00,39.89,39.89,39.75,39.76,974525.8669060712,22.7825,22.7825,22.7026,22.7083,974525.8669
2011-03-14 10:50:00,39.76,39.86,39.74,39.81,547076.6468409831,22.7083,22.7654,22.6968,22.7368,547076.6468
2011-03-14 11:00:00,39.81,39.89,39.78,39.8,425204.8030524071,22.7368,22.7825,22.7197,22.7311,425204.8031
2011-03-14 11:10:00,39.8,39.81,39.73,39.74,782628.2123218493,22.7311,22.7368,22.6911,22.6968,782628.2123
2011-03-14 11:20:00,39.73,39.89,39.73,39.83,431938.05409045,22.6911,22.7825,22.6911,22.7483,431938.0541
2011-03-14 11:30:00,39.83,39.92,39.82,39.91,396139.6027381888,22.7483,22.7997,22.7425,22.7939,396139.6027
2011-03-14 11:40:00,39.9,39.95,39.88,39.9,298844.1252384693,22.7882,22.8168,22.7768,22.7882,298844.1252
2011-03-14 11:50:00,39.89,39.91,39.82,39.87,293233.0827067669,22.7825,22.7939,22.7425,22.7711,293233.0827
2011-03-14 12:00:00,39.87,39.92,39.83,39.92,167209.06744473122,22.7711,22.7997,22.7483,22.7997,167209.0674
2011-03-14 12:10:00,39.92,39.92,39.84,39.88,241835.933116373,22.7997,22.7997,22.754,22.7768,241835.9331
2011-03-14 12:20:00,39.89,39.94,39.85,39.91,171473.45976882504,22.7825,22.8111,22.7597,22.7939,171473.4598
2011-03-14 12:30:00,39.9,39.97,39.89,39.94,307148.46818538883,22.7882,22.8282,22.7825,22.8111,307148.4682
2011-03-14 12:40:00,39.94,39.96,39.86,39.88,150600.38155089214,22.8111,22.8225,22.7654,22.7768,150600.3816
2011-03-14 12:50:00,39.89,39.89,39.79,39.84,186623.2746044215,22.7825,22.7825,22.7254,22.754,186623.2746
2011-03-14 13:00:00,39.84,39.9,39.82,39.9,113230.83828975425,22.754,22.7882,22.7425,22.7882,113230.8383
2011-03-14 13:10:00,39.9,39.91,39.78,39.8,123891.81909998876,22.7882,22.7939,22.7197,22.7311,123891.8191
2011-03-14 13:20:00,39.81,39.85,39.78,39.82,172034.5640219953,22.7368,22.7597,22.7197,22.7425,172034.564
2011-03-14 13:30:00,39.83,39.86,39.79,39.85,125014.02760632924,22.7483,22.7654,22.7254,22.7597,125014.0276
2011-03-14 13:40:00,39.85,39.89,39.81,39.87,131186.17439120187,22.7597,22.7825,22.7368,22.7711,131186.1744
2011-03-14 13:50:00,39.87,39.95,39.87,39.92,458422.17484008527,22.7711,22.8168,22.7711,22.7997,458422.1748
2011-03-14 14:00:00,39.91,40.0,39.9,39.96,170126.80956121648,22.7939,22.8453,22.7882,22.8225,170126.8096
2011-03-14 14:10:00,39.95,39.97,39.87,39.9,206486.365166648,22.8168,22.8282,22.7711,22.7882,206486.3652
2011-03-14 14:20:00,39.9,39.98,39.88,39.95,216361.80002244416,22.7882,22.8339,22.7768,22.8168,216361.8
2011-03-14 14:30:00,39.95,39.97,39.83,39.86,306699.5847828526,22.8168,22.8282,22.7483,22.7654,306699.5848
2011-03-14 14:40:00,39.87,39.89,39.84,39.86,203568.6230501627,22.7711,22.7825,22.754,22.7654,203568.6231
2011-03-14 14:50:00,39.86,39.88,39.81,39.84,276736.6176635619,22.7654,22.7768,22.7368,22.754,276736.6177
2011-03-14 15:00:00,39.84,39.89,39.81,39.86,372124.3407025025,22.754,22.7825,22.7368,22.7654,372124.3407
2011-03-14 15:10:00,39.86,39.97,39.86,39.96,379979.80024688586,22.7654,22.8282,22.7654,22.8225,379979.8002
2011-03-14 15:20:00,39.96,39.97,39.84,39.89,280776.5682863876,22.8225,22.8282,22.754,22.7825,280776.5683
2011-03-14 15:30:00,39.89,39.97,39.87,39.97,541914.4877118168,22.7825,22.8282,22.7711,22.8282,541914.4877
2011-03-14 15:40:00,39.96,40.01,39.89,39.9,939512.9615082482,22.8225,22.8511,22.7825,22.7882,939512.9615
2011-03-14 15:50:00,39.91,39.97,39.83,39.86,1178094.489956234,22.7939,22.8282,22.7483,22.7654,1178094.49
2011-03-15 09:30:00,38.54,38.56,37.47,37.61,2428234.7660195264,22.0115,22.0229,21.4004,21.4803,2428234.766
2011-03-15 09:40:00,37.61,37.72,37.28,37.35,3071596.9027045225,21.4803,21.5432,21.2919,21.3318,3071596.9027
2011-03-15 09:50:00,37.35,37.43,36.86,36.96,1813937.8296487487,21.3318,21.3775,21.052,21.1091,1813937.8296
2011-03-15 10:00:00,36.96,37.12,36.76,37.04,2691280.4399057343,21.1091,21.2005,20.9949,21.1548,2691280.4399
2011-03-15 10:10:00,37.04,37.47,36.94,37.46,1942542.924475368,21.1548,21.4004,21.0977,21.3947,1942542.9245
2011-03-15 10:20:00,37.46,37.64,37.19,37.63,1175288.9686903823,21.3947,21.4975,21.2405,21.4918,1175288.9687
2011-03-15 10:30:00,37.63,37.87,37.58,37.65,1451913.3655033105,21.4918,21.6288,21.4632,21.5032,1451913.3655
2011-03-15 10:40:00,37.66,37.69,37.49,37.5,613174.7278644372,21.5089,21.526,21.4118,21.4175,613174.7279
2011-03-15 10:50:00,37.51,37.75,37.5,37.72,1023454.157782516,21.4232,21.5603,21.4175,21.5432,1023454.1578
2011-03-15 11:00:00,37.72,37.86,37.62,37.85,566490.8540006733,21.5432,21.6231,21.486,21.6174,566490.854
2011-03-15 11:10:00,37.85,37.92,37.82,37.86,765346.201324206,21.6174,21.6574,21.6003,21.6231,765346.2013
2011-03-15 11:20:00,37.86,37.9,37.85,37.87,848950.7350465716,21.6231,21.646,21.6174,21.6288,848950.735
2011-03-15 11:30:00,37.88,37.9,37.79,37.87,649534.2834698687,21.6345,21.646,21.5831,21.6288,649534.2835
2011-03-15 11:40:00,37.88,38.28,37.86,38.27,1267983.391314106,21.6345,21.863,21.6231,21.8573,1267983.3913
2011-03-15 11:50:00,38.26,38.5,38.26,38.36,723824.4865896084,21.8516,21.9886,21.8516,21.9087,723824.4866
2011-03-15 12:00:00,38.36,38.38,38.29,38.34,561889.7991246773,21.9087,21.9201,21.8687,21.8973,561889.7991
2011-03-15 12:10:00,38.34,38.39,38.18,38.2,583660.6441476826,21.8973,21.9258,21.8059,21.8173,583660.6441
2011-03-15 12:20:00,38.19,38.34,38.17,38.29,409942.7673661766,21.8116,21.8973,21.8002,21.8687,409942.7674
2011-03-15 12:30:00,38.29,38.33,38.17,38.17,493996.1844910784,21.8687,21.8916,21.8002,21.8002,493996.1845
2011-03-15 12:40:00,38.17,38.17,37.98,38.0,230277.1855010661,21.8002,21.8002,21.6917,21.7031,230277.1855
2011-03-15 12:50:00,38.01,38.06,37.95,38.06,494445.0678936146,21.7088,21.7373,21.6745,21.7373,494445.0679
2011-03-15 13:00:00,38.06,38.09,38.01,38.02,521378.0720457861,21.7373,21.7545,21.7088,21.7145,521378.072
2011-03-15 13:10:00,38.02,38.08,37.96,38.0,298731.90438783524,21.7145,21.7488,21.6802,21.7031,298731.9044
2011-03-15 13:20:00,38.01,38.15,37.97,38.05,346313.5450566715,21.7088,21.7887,21.6859,21.7316,346313.5451
2011-03-15 13:30:00,38.05,38.25,38.05,38.25,257322.4105038716,21.7316,21.8459,21.7316,21.8459,257322.4105
2011-03-15 13:40:00,38.25,38.32,38.22,38.27,415778.2515991471,21.8459,21.8858,21.8287,21.8573,415778.2516
2011-03-15 13:50:00,38.28,38.33,38.25,38.32,387274.1555380989,21.863,21.8916,21.8459,21.8858,387274.1555
2011-03-15 14:00:00,38.32,38.38,38.24,38.26,639883.2903153405,21.8858,21.9201,21.8401,21.8516,639883.2903
2011-03-15 14:10:00,38.26,38.33,38.17,38.17,279654.3597800471,21.8516,21.8916,21.8002,21.8002,279654.3598
2011-03-15 14:20:00,38.17,38.34,38.17,38.33,582426.214790708,21.8002,21.8973,21.8002,21.8916,582426.2148
2011-03-15 14:30:00,38.33,38.38,38.25,38.26,981371.338794748,21.8916,21.9201,21.8459,21.8516,981371.3388
2011-03-15 14:40:00,38.27,38.42,38.26,38.33,906632.252272472,21.8573,21.943,21.8516,21.8916,906632.2523
2011-03-15 14:50:00,38.32,38.52,38.31,38.4,714173.4934350802,21.8858,22.0001,21.8801,21.9315,714173.4934
2011-03-15 15:00:00,38.4,38.58,38.38,38.51,517787.0048254965,21.9315,22.0343,21.9201,21.9944,517787.0048
2011-03-15 15:10:00,38.5,38.63,38.49,38.58,566939.7374032094,21.9886,22.0629,21.9829,22.0343,566939.7374
2011-03-15 15:20:00,38.58,38.74,38.56,38.74,638424.4192570979,22.0343,22.1257,22.0229,22.1257,638424.4193
2011-03-15 15:30:00,38.74,38.79,38.65,38.73,938727.4155538098,22.1257,22.1543,22.0743,22.12,938727.4156
2011-03-15 15:40:00,38.72,38.9,38.72,38.77,1111098.6421277074,22.1143,22.2171,22.1143,22.1428,1111098.6421
2011-03-15 15:50:00,38.76,38.84,38.65,38.66,1339019.1897654585,22.1371,22.1828,22.0743,22.08,1339019.1898
2011-03-16 09:30:00,38.61,38.78,38.33,38.34,799910.2233194928,22.0515,22.1486,21.8916,21.8973,799910.2233
2011-03-16 09:40:00,38.34,38.38,38.04,38.05,1119739.647626529,21.8973,21.9201,21.7259,21.7316,1119739.6476
2011-03-16 09:50:00,38.04,38.17,38.04,38.13,834586.4661654135,21.7259,21.8002,21.7259,21.7773,834586.4662
2011-03-16 10:00:00,38.13,38.25,38.1,38.1,476601.952642801,21.7773,21.8459,21.7602,21.7602,476601.9526
2011-03-16 10:10:00,38.12,38.33,38.12,38.24,405005.0499382785,21.7716,21.8916,21.7716,21.8401,405005.0499
2011-03-16 10:20:00,38.23,38.43,38.11,38.42,504657.165301313,21.8344,21.9487,21.7659,21.943,504657.1653
2011-03-16 10:30:00,38.43,38.5,38.42,38.49,409157.2214117383,21.9487,21.9886,21.943,21.9829,409157.2214
2011-03-16 10:40:00,38.49,38.58,38.48,38.52,710919.0887666928,21.9829,22.0343,21.9772,22.0001,710919.0888
2011-03-16 10:50:00,38.52,38.53,38.44,38.46,629222.3095051061,22.0001,22.0058,21.9544,21.9658,629222.3095
2011-03-16 11:00:00,38.46,38.48,37.51,37.72,2675569.520816968,21.9658,21.9772,21.4232,21.5432,2675569.5208
2011-03-16 11:10:00,37.73,38.26,37.72,38.19,1639658.8486140724,21.5489,21.8516,21.5432,21.8116,1639658.8486
2011-03-16 11:20:00,38.2,38.29,37.99,38.05,587476.1530692403,21.8173,21.8687,21.6974,21.7316,587476.1531
2011-03-16 11:30:00,38.05,38.21,37.76,37.82,947480.6419032656,21.7316,21.823,21.566,21.6003,947480.6419
2011-03-16 11:40:00,37.82,37.9,37.57,37.68,934126.360677814,21.6003,21.646,21.4575,21.5203,934126.3607
2011-03-16 11:50:00,37.68,37.74,37.53,37.55,659521.9391762989,21.5203,21.5546,21.4346,21.4461,659521.9392
2011-03-16 12:00:00,37.56,37.6,37.44,37.58,728201.0997643361,21.4518,21.4746,21.3832,21.4632,728201.0998
2011-03-16 12:10:00,37.58,37.6,37.4,37.48,857816.1822466614,21.4632,21.4746,21.3604,21.4061,857816.1822
2011-03-16 12:20:00,37.48,37.56,37.35,37.56,1431601.3915385478,21.4061,21.4518,21.3318,21.4518,1431601.3915
2011-03-16 12:30:00,37.56,37.62,37.38,37.38,421164.8524295814,21.4518,21.486,21.349,21.349,421164.8524
2011-03-16 12:40:00,37.38,37.49,37.34,37.43,661541.9144877117,21.349,21.4118,21.3261,21.3775,661541.9145
2011-03-16 12:50:00,37.43,37.58,37.36,37.54,270227.8083267871,21.3775,21.4632,21.3376,21.4404,270227.8083
2011-03-16 13:00:00,37.54,37.67,37.54,37.61,688362.6977892492,21.4404,21.5146,21.4404,21.4803,688362.6978
2011-03-16 13:10:00,37.61,37.63,37.45,37.52,621366.8499607226,21.4803,21.4918,21.389,21.4289,621366.85
2011-03-16 13:20:00,37.52,37.52,37.42,37.52,358096.7343732465,21.4289,21.4289,21.3718,21.4289,358096.7344
2011-03-16 13:30:00,37.52,37.52,37.41,37.43,515430.3669621815,21.4289,21.4289,21.3661,21.3775,515430.367
2011-03-16 13:40:00,37.44,37.52,37.36,37.48,353944.56289978675,21.3832,21.4289,21.3376,21.4061,353944.5629
2011-03-16 13:50:00,37.48,37.52,37.35,37.35,384917.517674784,21.4061,21.4289,21.3318,21.3318,384917.5177
2011-03-16 14:00:00,37.35,37.35,37.15,37.19,537762.3162383571,21.3318,21.3318,21.2176,21.2405,537762.3162
2011-03-16 14:10:00,37.19,37.19,36.78,36.79,963191.5609920324,21.2405,21.2405,21.0063,21.012,963191.561
2011-03-16 14:20:00,36.8,37.07,36.77,36.95,1103467.624284592,21.0177,21.1719,21.0006,21.1034,1103467.6243
2011-03-16 14:30:00,36.95,37.19,36.95,37.09,732353.2712377959,21.1034,21.2405,21.1034,21.1833,732353.2712
2011-03-16 14:40:00,37.1,37.57,37.1,37.55,1042419.48153967,21.1891,21.4575,21.1891,21.4461,1042419.4815
2011-03-16 14:50:00,37.55,37.64,37.5,37.62,466726.5177870048,21.4461,21.4975,21.4175,21.486,466726.5178
2011-03-16 15:00:00,37.62,37.76,37.55,37.62,866120.5251935809,21.486,21.566,21.4461,21.486,866120.5252
2011-03-16 15:10:00,37.63,37.91,37.57,37.86,1005162.1591291662,21.4918,21.6517,21.4575,21.6231,1005162.1591
2011-03-16 15:20:00,37.87,38.12,37.82,37.91,1154415.8904724498,21.6288,21.7716,21.6003,21.6517,1154415.8905
2011-03-16 15:30:00,37.9,37.91,37.72,37.76,548984.4013017619,21.646,21.6517,21.5432,21.566,548984.4013
2011-03-16 15:40:00,37.73,37.8,37.64,37.75,757939.6251823589,21.5489,21.5889,21.4975,21.5603,757939.6252
2011-03-16 15:50:00,37.75,37.8,37.61,37.68,1380428.683649422,21.5603,21.5889,21.4803,21.5203,1380428.6836
2011-03-17 09:30:00,38.45,38.45,38.17,38.33,457973.29143754905,21.9601,21.9601,21.8002,21.8916,457973.2914
2011-03-17 09:40:00,38.34,38.34,37.68,37.87,894400.1795533609,21.8973,21.8973,21.5203,21.6288,894400.1796
2011-03-17 09:50:00,37.88,38.14,37.84,38.04,345191.33655033103,21.6345,21.783,21.6117,21.7259,345191.3366
2011-03-17 10:00:00,38.05,38.18,37.86,37.91,360565.5930871956,21.7316,21.8059,21.6231,21.6517,360565.5931
2011-03-17 10:10:00,37.91,38.17,37.9,38.17,228257.2101896532,21.6517,21.8002,21.646,21.8002,228257.2102
2011-03-17 10:20:00,38.17,38.3,38.13,38.25,212546.29110088653,21.8002,21.8744,21.7773,21.8459,212546.2911
2011-03-17 10:30:00,38.24,38.32,38.17,38.31,193019.86309056223,21.8401,21.8858,21.8002,21.8801,193019.8631
2011-03-17 10:40:00,38.3,38.33,38.27,38.28,207496.3528223544,21.8744,21.8916,21.8573,21.863,207496.3528
2011-03-17 10:50:00,38.28,38.33,38.25,38.32,268993.3789698126,21.863,21.8916,21.8459,21.8858,268993.379
2011-03-17 11:00:00,38.32,38.5,38.32,38.4,308719.5600942655,21.8858,21.9886,21.8858,21.9315,308719.5601
2011-03-17 11:10:00,38.41,38.42,38.13,38.17,290876.4448434519,21.9372,21.943,21.7773,21.8002,290876.4448
2011-03-17 11:20:00,38.16,38.19,37.97,37.98,231623.83570867463,21.7945,21.8116,21.6859,21.6917,231623.8357
2011-03-17 11:30:00,37.99,38.2,37.99,38.09,184827.7409942768,21.6974,21.8173,21.6974,21.7545,184827.741
2011-03-17 11:40:00,38.1,38.11,37.86,37.88,270340.0291774211,21.7602,21.7659,21.6231,21.6345,270340.0292
2011-03-17 11:50:00,37.88,38.09,37.85,37.93,142744.9220065088,21.6345,21.7545,21.6174,21.6631,142744.922
2011-03-17 12:00:00,37.93,38.03,37.87,38.01,155201.4364268881,21.6631,21.7202,21.6288,21.7088,155201.4364
2011-03-17 12:10:00,38.01,38.14,37.98,38.09,175064.52698911456,21.7088,21.783,21.6917,21.7545,175064.527
2011-03-17 12:20:00,38.09,38.15,38.03,38.15,153405.90281674336,21.7545,21.7887,21.7202,21.7887,153405.9028
2011-03-17 12:30:00,38.14,38.2,38.11,38.13,91123.33071484682,21.783,21.8173,21.7659,21.7773,91123.3307
2011-03-17 12:40:00,38.13,38.17,38.07,38.1,189428.79587027268,21.7773,21.8002,21.7431,21.7602,189428.7959
2011-03-17 12:50:00,38.11,38.21,38.1,38.19,154752.55302435192,21.7659,21.823,21.7602,21.8116,154752.553
2011-03-17 13:00:00,38.18,38.2,38.13,38.2,249242.50925822012,21.8059,21.8173,21.7773,21.8173,249242.5093
2011-03-17 13:10:00,38.21,38.26,38.18,38.19,147121.53518123666,21.823,21.8516,21.8059,21.8116,147121.5352
2011-03-17 13:20:00,38.19,38.25,38.02,38.03,322073.8413197172,21.8116,21.8459,21.7145,21.7202,322073.8413
2011-03-17 13:30:00,38.03,38.15,38.0,38.14,254404.6683873864,21.7202,21.7887,21.7031,21.783,254404.6684
2011-03-17 13:40:00,38.14,38.14,38.04,38.08,207945.23622489057,21.783,21.783,21.7259,21.7488,207945.2362
2011-03-17 13:50:00,38.07,38.08,37.88,38.01,231848.2774099428,21.7431,21.7488,21.6345,21.7088,231848.2774
2011-03-17 14:00:00,38.01,38.03,37.95,37.96,96734.3732465492,21.7088,21.7202,21.6745,21.6802,96734.3732
2011-03-17 14:10:00,37.96,38.01,37.86,37.97,180563.34867018287,21.6802,21.7088,21.6231,21.6859,180563.3487
2011-03-17 14:20:00,37.97,37.98,37.91,37.94,130625.07013803165,21.6859,21.6917,21.6517,21.6688,130625.0701
2011-03-17 14:30:00,37.93,38.06,37.92,38.0,132981.70800134665,21.6631,21.7373,21.6574,21.7031,132981.708
2011-03-17 14:40:00,38.0,38.05,37.98,38.02,82706.76691729322,21.7031,21.7316,21.6917,21.7145,82706.7669
2011-03-17 14:50:00,38.02,38.12,38.0,38.1,204354.16900460105,21.7145,21.7716,21.7031,21.7602,204354.169
2011-03-17 15:00:00,38.1,38.15,38.06,38.09,477275.2777466053,21.7602,21.7887,21.7373,21.7545,477275.2777
2011-03-17 15:10:00,38.09,38.12,38.05,38.07,189092.13331837056,21.7545,21.7716,21.7316,21.7431,189092.1333
2011-03-17 15:20:00,38.07,38.09,38.03,38.06,238581.5284479856,21.7431,21.7545,21.7202,21.7373,238581.5284
2011-03-17 15:30:00,38.07,38.24,38.05,38.24,295253.0580181798,21.7431,21.8401,21.7316,21.8401,295253.058
2011-03-17 15:40:00,38.23,38.43,38.21,38.4,772079.4523622489,21.8344,21.9487,21.823,21.9315,772079.4524
2011-03-17 15:50:00,38.4,38.4,38.26,38.31,675120.6374144315,21.9315,21.9315,21.8516,21.8801,675120.6374
2011-03-18 09:30:00,39.02,39.29,38.45,39.21,2418247.110313096,22.2856,22.4398,21.9601,22.3941,2418247.1103
2011-03-18 09:40:00,39.2,39.27,38.95,39.09,1189765.458422175,22.3884,22.4284,22.2457,22.3256,1189765.4584
2011-03-18 09:50:00,39.09,39.15,38.99,39.15,711367.9721692291,22.3256,22.3599,22.2685,22.3599,711367.9722
2011-03-18 10:00:00,39.15,39.18,39.01,39.09,307148.46818538883,22.3599,22.377,22.2799,22.3256,307148.4682
2011-03-18 10:10:00,39.1,39.19,39.07,39.14,240377.0620581304,22.3313,22.3827,22.3142,22.3542,240377.0621
2011-03-18 10:20:00,39.15,39.16,39.0,39.05,206037.48176411176,22.3599,22.3656,22.2742,22.3028,206037.4818
2011-03-18 10:30:00,39.05,39.09,38.98,39.02,242733.6999214454,22.3028,22.3256,22.2628,22.2856,242733.6999
2011-03-18 10:40:00,39.03,39.16,39.02,39.14,163281.33767253955,22.2913,22.3656,22.2856,22.3542,163281.3377
2011-03-18 10:50:00,39.15,39.23,39.12,39.22,292447.53675232857,22.3599,22.4056,22.3427,22.3999,292447.5368
2011-03-18 11:00:00,39.22,39.46,39.2,39.32,382785.321512737,22.3999,22.5369,22.3884,22.457,382785.3215
2011-03-18 11:10:00,39.31,39.45,39.29,39.32,212097.40769835035,22.4513,22.5312,22.4398,22.457,212097.4077
2011-03-18 11:20:00,39.32,39.33,39.15,39.21,294804.1746156436,22.457,22.4627,22.3599,22.3941,294804.1746
2011-03-18 11:30:00,39.21,39.48,39.18,39.39,292784.1993042307,22.3941,22.5484,22.377,22.497,292784.1993
2011-03-18 11:40:00,39.39,39.56,39.34,39.35,454270.0033666255,22.497,22.594,22.4684,22.4741,454270.0034
2011-03-18 11:50:00,39.34,39.5,39.29,39.42,184266.6367411065,22.4684,22.5598,22.4398,22.5141,184266.6367
2011-03-18 12:00:00,39.44,39.48,39.39,39.46,173717.876781506,22.5255,22.5484,22.497,22.5369,173717.8768
2011-03-18 12:10:00,39.47,39.48,39.31,39.32,177757.8274043317,22.5426,22.5484,22.4513,22.457,177757.8274
2011-03-18 12:20:00,39.32,39.48,39.3,39.45,144652.67646728762,22.457,22.5484,22.4456,22.5312,144652.6765
2011-03-18 12:30:00,39.45,39.45,39.32,39.32,172932.33082706766,22.5312,22.5312,22.457,22.457,172932.3308
2011-03-18 12:40:00,39.33,39.42,39.28,39.39,295477.49971944786,22.4627,22.5141,22.4341,22.497,295477.4997
2011-03-18 12:50:00,39.39,39.4,39.27,39.3,125911.79441140164,22.497,22.5027,22.4284,22.4456,125911.7944
2011-03-18 13:00:00,39.3,39.41,39.3,39.37,140837.16754573,22.4456,22.5084,22.4456,22.4855,140837.1675
2011-03-18 13:10:00,39.37,39.45,39.33,39.44,96061.04814274493,22.4855,22.5312,22.4627,22.5255,96061.0481
2011-03-18 13:20:00,39.44,39.45,39.37,39.41,226461.6765795085,22.5255,22.5312,22.4855,22.5084,226461.6766
2011-03-18 13:30:00,39.42,39.47,39.36,39.47,149029.28964201547,22.5141,22.5426,22.4798,22.5426,149029.2896
2011-03-18 13:40:00,39.46,39.53,39.43,39.51,195937.60520704745,22.5369,22.5769,22.5198,22.5655,195937.6052
2011-03-18 13:50:00,39.51,39.56,39.47,39.48,204129.7273033329,22.5655,22.594,22.5426,22.5484,204129.7273
2011-03-18 14:00:00,39.48,39.56,39.48,39.54,152732.57771293906,22.5484,22.594,22.5484,22.5826,152732.5777
2011-03-18 14:10:00,39.55,39.55,39.42,39.43,376949.83727976657,22.5883,22.5883,22.5141,22.5198,376949.8373
2011-03-18 14:20:00,39.43,39.44,39.21,39.32,547301.0885422511,22.5198,22.5255,22.3941,22.457,547301.0885
2011-03-18 14:30:00,39.32,39.38,39.24,39.34,270115.58747615304,22.457,22.4912,22.4113,22.4684,270115.5875
2011-03-18 14:40:00,39.34,39.39,39.26,39.29,201324.2060374817,22.4684,22.497,22.4227,22.4398,201324.206
2011-03-18 14:50:00,39.28,39.32,39.18,39.21,351139.0416339356,22.4341,22.457,22.377,22.3941,351139.0416
2011-03-18 15:00:00,39.2,39.25,39.16,39.23,219840.64639209965,22.3884,22.417,22.3656,22.4056,219840.6464
2011-03-18 15:10:00,39.24,39.28,39.15,39.23,325328.2459881045,22.4113,22.4341,22.3599,22.4056,325328.246
2011-03-18 15:20:00,39.23,39.25,39.13,39.15,299854.11289417575,22.4056,22.417,22.3485,22.3599,299854.1129
2011-03-18 15:30:00,39.15,39.23,39.06,39.1,897542.3633711142,22.3599,22.4056,22.3085,22.3313,897542.3634
2011-03-18 15:40:00,39.1,39.16,39.06,39.09,688923.8020424194,22.3313,22.3656,22.3085,22.3256,688923.802
2011-03-18 15:50:00,39.09,39.24,39.04,39.19,1223207.271911121,22.3256,22.4113,22.2971,22.3827,1223207.2719
2011-03-21 09:30:00,39.82,39.89,39.66,39.79,497811.69341263606,22.7425,22.7825,22.6512,22.7254,497811.6934
2011-03-21 09:40:00,39.79,39.82,39.64,39.8,397822.91549769946,22.7254,22.7425,22.6397,22.7311,397822.9155
2011-03-21 09:50:00,39.81,39.89,39.79,39.81,195825.3843564134,22.7368,22.7825,22.7254,22.7368,195825.3844
2011-03-21 10:00:00,39.8,39.86,39.77,39.82,312983.9524183593,22.7311,22.7654,22.714,22.7425,312983.9524
2011-03-21 10:10:00,39.82,39.87,39.78,39.83,665469.6442599035,22.7425,22.7711,22.7197,22.7483,665469.6443
2011-03-21 10:20:00,39.83,39.87,39.79,39.83,431938.05409045,22.7483,22.7711,22.7254,22.7483,431938.0541
2011-03-21 10:30:00,39.83,39.84,39.77,39.79,255526.87689372685,22.7483,22.754,22.714,22.7254,255526.8769
2011-03-21 10:40:00,39.79,39.83,39.76,39.82,214005.1621591292,22.7254,22.7483,22.7083,22.7425,214005.1622
2011-03-21 10:50:00,39.82,39.84,39.7,39.7,128492.87397598474,22.7425,22.754,22.674,22.674,128492.874
2011-03-21 11:00:00,39.71,39.79,39.69,39.7,175850.0729435529,22.6797,22.7254,22.6683,22.674,175850.0729
2011-03-21 11:10:00,39.71,39.76,39.59,39.61,250589.1594658288,22.6797,22.7083,22.6112,22.6226,250589.1595
2011-03-21 11:20:00,39.62,39.7,39.56,39.57,125462.91100886544,22.6283,22.674,22.594,22.5998,125462.911
2011-03-21 11:30:00,39.57,39.63,39.48,39.5,137694.98372797665,22.5998,22.634,22.5484,22.5598,137694.9837
2011-03-21 11:40:00,39.5,39.56,39.41,39.56,181348.8946246213,22.5598,22.594,22.5084,22.594,181348.8946
2011-03-21 11:50:00,39.56,39.61,39.51,39.61,65873.63932218606,22.594,22.6226,22.5655,22.6226,65873.6393
2011-03-21 12:00:00,39.61,39.61,39.56,39.59,39389.518572550776,22.6226,22.6226,22.594,22.6112,39389.5186
2011-03-21 12:10:00,39.6,39.6,39.54,39.57,53753.787453708894,22.6169,22.6169,22.5826,22.5998,53753.7875
2011-03-21 12:20:00,39.56,39.6,39.55,39.6,82370.10436539109,22.594,22.6169,22.5883,22.6169,82370.1044
2011-03-21 12:30:00,39.59,39.6,39.51,39.51,94714.39793513634,22.6112,22.6169,22.5655,22.5655,94714.3979
2011-03-21 12:40:00,39.51,39.53,39.43,39.46,125799.5735607676,22.5655,22.5769,22.5198,22.5369,125799.5736
2011-03-21 12:50:00,39.45,39.5,39.4,39.5,91459.99326674896,22.5312,22.5598,22.5027,22.5598,91459.9933
2011-03-21 13:00:00,39.5,39.6,39.5,39.57,104365.39108966444,22.5598,22.6169,22.5598,22.5998,104365.3911
2011-03-21 13:10:00,39.57,39.69,39.57,39.65,103130.96173268992,22.5998,22.6683,22.5998,22.6454,103130.9617
2011-03-21 13:20:00,39.65,39.67,39.53,39.56,133767.25395578498,22.6454,22.6569,22.5769,22.594,133767.254
2011-03-21 13:30:00,39.55,39.61,39.51,39.61,64190.32656267534,22.5883,22.6226,22.5655,22.6226,64190.3266
2011-03-21 13:40:00,39.61,39.61,39.56,39.56,77320.16608685894,22.6226,22.6226,22.594,22.594,77320.1661
2011-03-21 13:50:00,39.56,39.65,39.56,39.63,93143.30602625968,22.594,22.6454,22.594,22.634,93143.306
2011-03-21 14:00:00,39.63,39.64,39.56,39.56,86410.05498821681,22.634,22.6397,22.594,22.594,86410.055
2011-03-21 14:10:00,39.57,39.67,39.56,39.67,108966.44596566042,22.5998,22.6569,22.594,22.6569,108966.446
2011-03-21 14:20:00,39.66,39.69,39.65,39.67,126360.67781393784,22.6512,22.6683,22.6454,22.6569,126360.6778
2011-03-21 14:30:00,39.66,39.75,39.66,39.74,184715.52014364267,22.6512,22.7026,22.6512,22.6968,184715.5201
2011-03-21 14:40:00,39.73,39.75,39.69,39.7,377398.7206823027,22.6911,22.7026,22.6683,22.674,377398.7207
2011-03-21 14:50:00,39.7,39.73,39.66,39.66,138817.19223431713,22.674,22.6911,22.6512,22.6512,138817.1922
2011-03-21 15:00:00,39.66,39.68,39.61,39.67,228706.09359218943,22.6512,22.6626,22.6226,22.6569,228706.0936
2011-03-21 15:10:00,39.67,39.67,39.6,39.65,116260.80125687351,22.6569,22.6569,22.6169,22.6454,116260.8013
2011-03-21 15:20:00,39.64,39.66,39.59,39.65,257097.96880260351,22.6397,22.6512,22.6112,22.6454,257097.9688
2011-03-21 15:30:00,39.65,39.72,39.63,39.7,218830.6587363932,22.6454,22.6854,22.634,22.674,218830.6587
2011-03-21 15:40:00,39.69,39.78,39.69,39.74,257210.18965323755,22.6683,22.7197,22.6683,22.6968,257210.1897
2011-03-21 15:50:00,39.75,39.75,39.68,39.73,428010.3243182583,22.7026,22.7026,22.6626,22.6911,428010.3243
2011-03-22 09:30:00,39.56,39.99,39.56,39.99,556615.4191448771,22.594,22.8396,22.594,22.8396,556615.4191
2011-03-22 09:40:00,40.0,40.28,39.95,40.27,780047.1327572663,22.8453,23.0053,22.8168,22.9996,780047.1328
2011-03-22 09:50:00,40.27,40.31,40.13,40.13,378184.2666367411,22.9996,23.0224,22.9196,22.9196,378184.2666
2011-03-22 10:00:00,40.14,40.18,40.14,40.17,946919.5376500952,22.9253,22.9481,22.9253,22.9424,946919.5377
2011-03-22 10:10:00,40.17,40.18,39.95,40.0,421613.7358321176,22.9424,22.9481,22.8168,22.8453,421613.7358
2011-03-22 10:20:00,40.0,40.0,39.94,39.94,421389.2941308495,22.8453,22.8453,22.8111,22.8111,421389.2941
2011-03-22 10:30:00,39.95,39.97,39.91,39.92,164179.10447761192,22.8168,22.8282,22.7939,22.7997,164179.1045
2011-03-22 10:40:00,39.92,39.94,39.82,39.88,244978.1169341264,22.7997,22.8111,22.7425,22.7768,244978.1169
2011-03-22 10:50:00,39.87,39.95,39.87,39.94,246324.7671417349,22.7711,22.8168,22.7711,22.8111,246324.7671
2011-03-22 11:00:00,39.94,39.95,39.86,39.9,201099.76433621364,22.8111,22.8168,22.7654,22.7882,201099.7643
2011-03-22 11:10:00,39.9,39.93,39.84,39.93,211199.640893278,22.7882,22.8054,22.754,22.8054,211199.6409
2011-03-22 11:20:00,39.92,39.96,39.88,39.94,198518.68477163056,22.7997,22.8225,22.7768,22.8111,198518.6848
2011-03-22 11:30:00,39.94,39.99,39.85,39.89,261025.6985747952,22.8111,22.8396,22.7597,22.7825,261025.6986
2011-03-22 11:40:00,39.89,39.94,39.84,39.92,130512.8492873976,22.7825,22.8111,22.754,22.7997,130512.8493
2011-03-22 11:50:00,39.93,40.03,39.92,39.97,302659.6341600269,22.8054,22.8625,22.7997,22.8282,302659.6342
2011-03-22 12:00:00,39.97,40.02,39.97,40.0,122881.83144428236,22.8282,22.8568,22.8282,22.8453,122881.8314
2011-03-22 12:10:00,40.01,40.06,39.99,40.05,138480.52968241498,22.8511,22.8796,22.8396,22.8739,138480.5297
2011-03-22 12:20:00,40.05,40.07,40.0,40.05,207608.5736729884,22.8739,22.8853,22.8453,22.8739,207608.5737
2011-03-22 12:30:00,40.05,40.09,40.01,40.08,90450.00561104252,22.8739,22.8967,22.8511,22.891,90450.0056
2011-03-22 12:40:00,40.08,40.1,40.01,40.04,271574.4585343957,22.891,22.9025,22.8511,22.8682,271574.4585
2011-03-22 12:50:00,40.03,40.08,39.99,40.05,169341.26360677814,22.8625,22.891,22.8396,22.8739,169341.2636
2011-03-22 13:00:00,40.05,40.05,39.91,39.93,283918.75210414093,22.8739,22.8739,22.7939,22.8054,283918.7521
2011-03-22 13:10:00,39.93,40.0,39.93,39.97,114914.15104926495,22.8054,22.8453,22.8054,22.8282,114914.151
2011-03-22 13:20:00,39.97,39.97,39.91,39.97,71035.79845135225,22.8282,22.8282,22.7939,22.8282,71035.7985
2011-03-22 13:30:00,39.96,40.01,39.95,39.97,81135.67500841655,22.8225,22.8511,22.8168,22.8282,81135.675
2011-03-22 13:40:00,39.96,39.99,39.95,39.97,81023.45415778251,22.8225,22.8396,22.8168,22.8282,81023.4542
2011-03-22 13:50:00,39.98,40.01,39.96,39.97,156323.64493322858,22.8339,22.8511,22.8225,22.8282,156323.6449
2011-03-22 14:00:00,39.97,40.06,39.96,40.01,205139.71495903932,22.8282,22.8796,22.8225,22.8511,205139.715
2011-03-22 14:10:00,40.01,40.03,39.88,39.89,125687.35271013352,22.8511,22.8625,22.7768,22.7825,125687.3527
2011-03-22 14:20:00,39.9,39.94,39.85,39.94,159129.16619907977,22.7882,22.8111,22.7597,22.8111,159129.1662
2011-03-22 14:30:00,39.93,39.97,39.91,39.94,85512.28818314442,22.8054,22.8282,22.7939,22.8111,85512.2882
2011-03-22 14:40:00,39.95,39.96,39.83,39.84,136011.67096846594,22.8168,22.8225,22.7483,22.754,136011.671
2011-03-22 14:50:00,39.84,39.9,39.81,39.89,157558.0742902031,22.754,22.7882,22.7368,22.7825,157558.0743
2011-03-22 15:00:00,39.89,39.89,39.74,39.75,133430.59140388283,22.7825,22.7825,22.6968,22.7026,133430.5914
2011-03-22 15:10:00,39.75,39.78,39.72,39.76,304006.2843676355,22.7026,22.7197,22.6854,22.7083,304006.2844
2011-03-22 15:20:00,39.75,39.77,39.72,39.77,166535.74234092692,22.7026,22.714,22.6854,22.714,166535.7423
2011-03-22 15:30:00,39.77,39.85,39.73,39.75,290988.66569408594,22.714,22.7597,22.6911,22.7026,290988.6657
2011-03-22 15:40:00,39.75,39.75,39.7,39.71,213892.9413084951,22.7026,22.7026,22.674,22.6797,213892.9413
2011-03-22 15:50:00,39.7,39.73,39.65,39.71,337784.76040848385,22.674,22.6911,22.6454,22.6797,337784.7604
2011-03-23 09:30:00,39.58,39.58,39.28,39.33,215464.03321737176,22.6055,22.6055,22.4341,22.4627,215464.0332
2011-03-23 09:40:00,39.33,39.34,39.09,39.18,421501.5149814835,22.4627,22.4684,22.3256,22.377,421501.515
2011-03-23 09:50:00,39.19,39.26,39.11,39.19,213444.0579059589,22.3827,22.4227,22.337,22.3827,213444.0579
2011-03-23 10:00:00,39.19,39.19,39.03,39.06,200314.2183817753,22.3827,22.3827,22.2913,22.3085,200314.2184
2011-03-23 10:10:00,39.06,39.29,39.03,39.13,204690.8315565032,22.3085,22.4398,22.2913,22.3485,204690.8316
2011-03-23 10:20:00,39.13,39.13,39.01,39.12,437436.87577151833,22.3485,22.3485,22.2799,22.3427,437436.8758
2011-03-23 10:30:00,39.13,39.2,39.12,39.16,261923.4653798676,22.3485,22.3884,22.3427,22.3656,261923.4654
2011-03-23 10:40:00,39.17,39.19,38.98,39.0,202670.8562450904,22.3713,22.3827,22.2628,22.2742,202670.8562
2011-03-23 10:50:00,38.99,39.01,38.94,38.99,291998.65334979235,22.2685,22.2799,22.2399,22.2685,291998.6533
2011-03-23 11:00:00,39.0,39.11,38.99,39.08,238132.64504544943,22.2742,22.337,22.2685,22.3199,238132.645
2011-03-23 11:10:00,39.08,39.1,38.99,38.99,150375.93984962406,22.3199,22.3313,22.2685,22.2685,150375.9398
2011-03-23 11:20:00,38.99,39.02,38.97,38.97,126472.89866457188,22.2685,22.2856,22.2571,22.2571,126472.8987
2011-03-23 11:30:00,38.98,39.07,38.97,39.05,184939.9618449108,22.2628,22.3142,22.2571,22.3028,184939.9618
2011-03-23 11:40:00,39.06,39.16,39.03,39.08,145101.5598698238,22.3085,22.3656,22.2913,22.3199,145101.5599
2011-03-23 11:50:00,39.07,39.17,39.07,39.09,128380.65312535068,22.3142,22.3713,22.3142,22.3256,128380.6531
2011-03-23 12:00:00,39.09,39.2,39.09,39.16,122881.83144428236,22.3256,22.3884,22.3256,22.3656,122881.8314
2011-03-23 12:10:00,39.17,39.2,39.15,39.2,111323.08382897542,22.3713,22.3884,22.3599,22.3884,111323.0838
2011-03-23 12:20:00,39.2,39.33,39.2,39.33,105712.04129727304,22.3884,22.4627,22.3884,22.4627,105712.0413
2011-03-23 12:30:00,39.32,39.35,39.22,39.24,186511.05375378745,22.457,22.4741,22.3999,22.4113,186511.0538
2011-03-23 12:40:00,39.24,39.28,39.2,39.24,123106.27314555044,22.4113,22.4341,22.3884,22.4113,123106.2731
2011-03-23 12:50:00,39.24,39.28,39.22,39.27,120076.31017843114,22.4113,22.4341,22.3999,22.4284,120076.3102
2011-03-23 13:00:00,39.27,39.27,39.21,39.21,189877.6792728089,22.4284,22.4284,22.3941,22.3941,189877.6793
2011-03-23 13:10:00,39.22,39.31,39.16,39.26,234653.79867579395,22.3999,22.4513,22.3656,22.4227,234653.7987
2011-03-23 13:20:00,39.25,39.28,39.23,39.24,62955.897205700814,22.417,22.4341,22.4056,22.4113,62955.8972
2011-03-23 13:30:00,39.24,39.38,39.23,39.38,89664.45965660419,22.4113,22.4912,22.4056,22.4912,89664.4597
2011-03-23 13:40:00,39.37,39.44,39.34,39.44,61272.5844461901,22.4855,22.5255,22.4684,22.5255,61272.5844
2011-03-23 13:50:00,39.45,39.52,39.44,39.5,139490.51733812143,22.5312,22.5712,22.5255,22.5598,139490.5173
2011-03-23 14:00:00,39.49,39.49,39.39,39.46,83267.87117046346,22.5541,22.5541,22.497,22.5369,83267.8712
2011-03-23 14:10:00,39.45,39.5,39.4,39.5,75300.19077544607,22.5312,22.5598,22.5027,22.5598,75300.1908
2011-03-23 14:20:00,39.49,39.53,39.47,39.49,66771.40612725844,22.5541,22.5769,22.5426,22.5541,66771.4061
2011-03-23 14:30:00,39.5,39.53,39.47,39.53,58354.84232970486,22.5598,22.5769,22.5426,22.5769,58354.8423
2011-03-23 14:40:00,39.52,39.56,39.52,39.56,70586.91504881607,22.5712,22.594,22.5712,22.594,70586.915
2011-03-23 14:50:00,39.56,39.68,39.56,39.64,256649.08540006733,22.594,22.6626,22.594,22.6397,256649.0854
2011-03-23 15:00:00,39.65,39.65,39.6,39.63,80237.90820334418,22.6454,22.6454,22.6169,22.634,80237.9082
2011-03-23 15:10:00,39.64,39.73,39.62,39.66,104589.83279093256,22.6397,22.6911,22.6283,22.6512,104589.8328
2011-03-23 15:20:00,39.66,39.75,39.64,39.73,208843.0030299629,22.6512,22.7026,22.6397,22.6911,208843.003
2011-03-23 15:30:00,39.72,39.76,39.65,39.66,213556.27875659292,22.6854,22.7083,22.6454,22.6512,213556.2788
2011-03-23 15:40:00,39.66,39.72,39.63,39.63,297834.13758276287,22.6512,22.6854,22.634,22.634,297834.1376
2011-03-23 15:50:00,39.63,39.7,39.52,39.53,704073.6168780159,22.634,22.674,22.5712,22.5769,704073.6169
2011-03-24 09:30:00,39.81,39.99,39.7,39.73,270340.0291774211,22.7368,22.8396,22.674,22.6911,270340.0292
2011-03-24 09:40:00,39.72,39.75,39.55,39.56,169677.92615868026,22.6854,22.7026,22.5883,22.594,169677.9262
2011-03-24 09:50:00,39.56,39.65,39.46,39.47,207496.3528223544,22.594,22.6454,22.5369,22.5426,207496.3528
2011-03-24 10:00:00,39.47,39.66,39.44,39.55,153742.56536864548,22.5426,22.6512,22.5255,22.5883,153742.5654
2011-03-24 10:10:00,39.54,39.63,39.45,39.62,133767.25395578498,22.5826,22.634,22.5312,22.6283,133767.254
2011-03-24 10:20:00,39.63,39.65,39.57,39.62,99876.55706430254,22.634,22.6454,22.5998,22.6283,99876.5571
2011-03-24 10:30:00,39.62,39.76,39.62,39.65,225227.247222534,22.6283,22.7083,22.6283,22.6454,225227.2472
2011-03-24 10:40:00,39.65,39.7,39.62,39.62,132420.6037481764,22.6454,22.674,22.6283,22.6283,132420.6037
2011-03-24 10:50:00,39.62,39.79,39.62,39.77,165301.3129839524,22.6283,22.7254,22.6283,22.714,165301.313
2011-03-24 11:00:00,39.76,39.79,39.69,39.7,162608.01256873526,22.7083,22.7254,22.6683,22.674,162608.0126
2011-03-24 11:10:00,39.7,39.82,39.7,39.77,143530.4679609471,22.674,22.7425,22.674,22.714,143530.468
2011-03-24 11:20:00,39.77,39.84,39.76,39.83,106609.8081023454,22.714,22.754,22.7083,22.7483,106609.8081
2011-03-24 11:30:00,39.83,39.83,39.79,39.82,195825.3843564134,22.7483,22.7483,22.7254,22.7425,195825.3844
2011-03-24 11:40:00,39.83,39.85,39.76,39.76,74065.76141847155,22.7483,22.7597,22.7083,22.7083,74065.7614
2011-03-24 11:50:00,39.75,39.76,39.63,39.64,268095.6121647402,22.7026,22.7083,22.634,22.6397,268095.6122
2011-03-24 12:00:00,39.64,39.71,39.64,39.67,86410.05498821681,22.6397,22.6797,22.6397,22.6569,86410.055
2011-03-24 12:10:00,39.68,39.74,39.65,39.74,91684.43496801706,22.6626,22.6968,22.6454,22.6968,91684.435
2011-03-24 12:20:00,39.74,39.83,39.71,39.8,132308.38289754235,22.6968,22.7483,22.6797,22.7311,132308.3829
2011-03-24 12:30:00,39.8,39.8,39.69,39.7,64863.65166647963,22.7311,22.7311,22.6683,22.674,64863.6517
2011-03-24 12:40:00,39.69,39.75,39.67,39.74,46234.990461227695,22.6683,22.7026,22.6569,22.6968,46234.9905
2011-03-24 12:50:00,39.74,39.76,39.68,39.74,160026.93300415218,22.6968,22.7083,22.6626,22.6968,160026.933
2011-03-24 13:00:00,39.73,39.85,39.72,39.8,183256.64908540004,22.6911,22.7597,22.6854,22.7311,183256.6491
2011-03-24 13:10:00,39.8,39.8,39.73,39.73,99652.11536303443,22.7311,22.7311,22.6911,22.6911,99652.1154
2011-03-24 13:20:00,39.73,39.81,39.69,39.81,65873.63932218606,22.6911,22.7368,22.6683,22.7368,65873.6393
2011-03-24 13:30:00,39.81,39.83,39.76,39.77,64302.54741330939,22.7368,22.7483,22.7083,22.714,64302.5474
2011-03-24 13:40:00,39.76,39.77,39.65,39.68,109190.88766692852,22.7083,22.714,22.6454,22.6626,109190.8877
2011-03-24 13:50:00,39.69,39.73,39.65,39.71,111435.30467960949,22.6683,22.6911,22.6454,22.6797,111435.3047
2011-03-24 14:00:00,39.72,39.74,39.69,39.73,92806.64347435754,22.6854,22.6968,22.6683,22.6911,92806.6435
2011-03-24 14:10:00,39.73,39.73,39.65,39.68,114914.15104926495,22.6911,22.6911,22.6454,22.6626,114914.151
2011-03-24 14:20:00,39.68,39.7,39.65,39.66,107844.23745931992,22.6626,22.674,22.6454,22.6512,107844.2375
2011-03-24 14:30:00,39.66,39.68,39.62,39.63,100549.88216810682,22.6512,22.6626,22.6283,22.634,100549.8822
2011-03-24 14:40:00,39.62,39.72,39.62,39.67,179553.36101447648,22.6283,22.6854,22.6283,22.6569,179553.361
2011-03-24 14:50:00,39.68,39.69,39.63,39.66,113679.72169229042,22.6626,22.6683,22.634,22.6512,113679.7217
2011-03-24 15:00:00,39.67,39.69,39.63,39.69,117270.78891257996,22.6569,22.6683,22.634,22.6683,117270.7889
2011-03-24 15:10:00,39.69,39.74,39.66,39.7,309841.76860060595,22.6683,22.6968,22.6512,22.674,309841.7686
2011-03-24 15:20:00,39.7,39.84,39.68,39.84,313208.3941196274,22.674,22.754,22.6626,22.754,313208.3941
2011-03-24 15:30:00,39.83,39.88,39.79,39.81,254741.3309392885,22.7483,22.7768,22.7254,22.7368,254741.3309
2011-03-24 15:40:00,39.81,39.83,39.75,39.81,210750.75749074176,22.7368,22.7483,22.7026,22.7368,210750.7575
2011-03-24 15:50:00,39.8,39.82,39.76,39.82,532263.4945572887,22.7311,22.7425,22.7083,22.7425,532263.4946
2011-03-25 09:30:00,40.06,40.06,39.66,39.79,161485.80406239477,22.8796,22.8796,22.6512,22.7254,161485.8041
2011-03-25 09:40:00,39.79,39.89,39.73,39.82,76534.6201324206,22.7254,22.7825,22.6911,22.7425,76534.6201
2011-03-25 09:50:00,39.81,39.89,39.76,39.85,66995.84782852653,22.7368,22.7825,22.7083,22.7597,66995.8478
2011-03-25 10:00:00,39.85,39.92,39.81,39.89,66883.62697789249,22.7597,22.7997,22.7368,22.7825,66883.627
2011-03-25 10:10:00,39.89,39.9,39.87,39.89,122432.94804174616,22.7825,22.7882,22.7711,22.7825,122432.948
2011-03-25 10:20:00,39.89,39.95,39.88,39.93,115363.03445180114,22.7825,22.8168,22.7768,22.8054,115363.0345
2011-03-25 10:30:00,39.93,40.04,39.92,39.98,131522.83694310402,22.8054,22.8682,22.7997,22.8339,131522.8369
2011-03-25 10:40:00,39.98,39.98,39.89,39.9,164179.10447761192,22.8339,22.8339,22.7825,22.7882,164179.1045
2011-03-25 10:50:00,39.89,40.02,39.84,40.02,220626.192346538,22.7825,22.8568,22.754,22.8568,220626.1923
2011-03-25 11:00:00,40.02,40.12,39.97,40.1,211536.3034451801,22.8568,22.9139,22.8282,22.9025,211536.3034
2011-03-25 11:10:00,40.09,40.13,40.01,40.12,142857.14285714284,22.8967,22.9196,22.8511,22.9139,142857.1429
2011-03-25 11:20:00,40.13,40.14,40.05,40.09,61160.36359555605,22.9196,22.9253,22.8739,22.8967,61160.3636
2011-03-25 11:30:00,40.09,40.11,40.07,40.08,133655.03310515094,22.8967,22.9082,22.8853,22.891,133655.0331
2011-03-25 11:40:00,40.08,40.11,40.0,40.09,102120.9740769835,22.891,22.9082,22.8453,22.8967,102120.9741
2011-03-25 11:50:00,40.08,40.15,40.04,40.14,78217.93289193131,22.891,22.931,22.8682,22.9253,78217.9329
2011-03-25 12:00:00,40.14,40.18,40.13,40.14,64639.209965211536,22.9253,22.9481,22.9196,22.9253,64639.21
2011-03-25 12:10:00,40.14,40.22,40.14,40.2,94826.6187857704,22.9253,22.971,22.9253,22.9596,94826.6188
2011-03-25 12:20:00,40.21,40.25,40.15,40.21,97519.91920098754,22.9653,22.9881,22.931,22.9653,97519.9192
2011-03-25 12:30:00,40.21,40.22,40.16,40.2,116821.90551004375,22.9653,22.971,22.9367,22.9596,116821.9055
2011-03-25 12:40:00,40.21,40.24,40.16,40.22,107732.01660868588,22.9653,22.9824,22.9367,22.971,107732.0166
2011-03-25 12:50:00,40.22,40.24,40.14,40.17,67669.17293233082,22.971,22.9824,22.9253,22.9424,67669.1729
2011-03-25 13:00:00,40.16,40.22,40.16,40.18,65649.19762091797,22.9367,22.971,22.9367,22.9481,65649.1976
2011-03-25 13:10:00,40.18,40.18,40.12,40.15,158119.17854337336,22.9481,22.9481,22.9139,22.931,158119.1785
2011-03-25 13:20:00,40.15,40.24,40.14,40.23,85175.62563124228,22.931,22.9824,22.9253,22.9767,85175.6256
2011-03-25 13:30:00,40.23,40.26,40.21,40.25,83604.53372236561,22.9767,22.9938,22.9653,22.9881,83604.5337
2011-03-25 13:40:00,40.24,40.26,40.22,40.26,104702.0536415666,22.9824,22.9938,22.971,22.9938,104702.0536
2011-03-25 13:50:00,40.26,40.32,40.23,40.3,261362.36112669733,22.9938,23.0281,22.9767,23.0167,261362.3611
2011-03-25 14:00:00,40.3,40.31,40.27,40.28,97856.58175288967,23.0167,23.0224,22.9996,23.0053,97856.5818
2011-03-25 14:10:00,40.28,40.32,40.27,40.27,153518.1236673774,23.0053,23.0281,22.9996,22.9996,153518.1237
2011-03-25 14:20:00,40.27,40.29,40.21,40.24,85175.62563124228,22.9996,23.011,22.9653,22.9824,85175.6256
2011-03-25 14:30:00,40.24,40.25,40.18,40.23,77769.04948939513,22.9824,22.9881,22.9481,22.9767,77769.0495
2011-03-25 14:40:00,40.22,40.27,40.17,40.24,153181.46111547525,22.971,22.9996,22.9424,22.9824,153181.4611
2011-03-25 14:50:00,40.24,40.27,40.2,40.21,116373.02210750755,22.9824,22.9996,22.9596,22.9653,116373.0221
2011-03-25 15:00:00,40.21,40.22,40.16,40.2,118617.43912018852,22.9653,22.971,22.9367,22.9596,118617.4391
2011-03-25 15:10:00,40.21,40.28,40.19,40.24,94377.7353832342,22.9653,23.0053,22.9539,22.9824,94377.7354
2011-03-25 15:20:00,40.24,40.24,40.19,40.21,116821.90551004375,22.9824,22.9824,22.9539,22.9653,116821.9055
2011-03-25 15:30:00,40.2,40.22,40.16,40.17,226461.6765795085,22.9596,22.971,22.9367,22.9424,226461.6766
2011-03-25 15:40:00,40.17,40.22,40.16,40.19,347772.4161149141,22.9424,22.971,22.9367,22.9539,347772.4161
2011-03-25 15:50:00,40.19,40.22,40.14,40.15,494781.7304455168,22.9539,22.971,22.9253,22.931,494781.7304
2011-03-28 09:30:00,40.1,40.16,39.92,40.08,290090.8988890136,22.9025,22.9367,22.7997,22.891,290090.8989
2011-03-28 09:40:00,40.08,40.19,39.98,40.14,143642.68881158117,22.891,22.9539,22.8339,22.9253,143642.6888
2011-03-28 09:50:00,40.14,40.2,40.12,40.13,137246.10032544046,22.9253,22.9596,22.9139,22.9196,137246.1003
2011-03-28 10:00:00,40.13,40.24,40.09,40.17,94938.83963640445,22.9196,22.9824,22.8967,22.9424,94938.8396
2011-03-28 10:10:00,40.18,40.29,40.12,40.22,140163.8424419257,22.9481,23.011,22.9139,22.971,140163.8424
2011-03-28 10:20:00,40.22,40.3,40.17,40.3,112333.07148468184,22.971,23.0167,22.9424,23.0167,112333.0715
2011-03-28 10:30:00,40.3,40.32,40.12,40.12,131073.95354056783,23.0167,23.0281,22.9139,22.9139,131073.9535
2011-03-28 10:40:00,40.13,40.14,40.05,40.12,115475.25530243518,22.9196,22.9253,22.8739,22.9139,115475.2553
2011-03-28 10:50:00,40.14,40.16,40.04,40.06,83492.31287173157,22.9253,22.9367,22.8682,22.8796,83492.3129
2011-03-28 11:00:00,40.05,40.11,40.02,40.1,102345.4157782516,22.8739,22.9082,22.8568,22.9025,102345.4158
2011-03-28 11:10:00,40.1,40.12,40.05,40.1,79676.80395017394,22.9025,22.9139,22.8739,22.9025,79676.804
2011-03-28 11:20:00,40.1,40.13,40.06,40.1,56222.64616765795,22.9025,22.9196,22.8796,22.9025,56222.6462
2011-03-28 11:30:00,40.1,40.14,40.06,40.1,107732.01660868588,22.9025,22.9253,22.8796,22.9025,107732.0166
2011-03-28 11:40:00,40.09,40.17,40.05,40.14,157445.85343956907,22.8967,22.9424,22.8739,22.9253,157445.8534
2011-03-28 11:50:00,40.14,40.17,40.08,40.14,106273.14555044328,22.9253,22.9424,22.891,22.9253,106273.1456
2011-03-28 12:00:00,40.13,40.16,40.09,40.11,71821.34440579059,22.9196,22.9367,22.8967,22.9082,71821.3444
2011-03-28 12:10:00,40.1,40.15,40.1,40.1,74402.4239703737,22.9025,22.931,22.9025,22.9025,74402.424
2011-03-28 12:20:00,40.1,40.14,40.09,40.1,56110.4253170239,22.9025,22.9253,22.8967,22.9025,56110.4253
2011-03-28 12:30:00,40.09,40.14,40.09,40.14,35349.56794972506,22.8967,22.9253,22.8967,22.9253,35349.5679
2011-03-28 12:40:00,40.14,40.27,40.13,40.26,108293.12086185612,22.9253,22.9996,22.9196,22.9938,108293.1209
2011-03-28 12:50:00,40.26,40.26,40.2,40.21,41409.49388396364,22.9938,22.9938,22.9596,22.9653,41409.4939
2011-03-28 13:00:00,40.21,40.23,40.18,40.22,43653.91089664459,22.9653,22.9767,22.9481,22.971,43653.9109
2011-03-28 13:10:00,40.22,40.23,40.18,40.19,51733.81214229604,22.971,22.9767,22.9481,22.9539,51733.8121
2011-03-28 13:20:00,40.2,40.22,40.14,40.16,69689.14824374368,22.9596,22.971,22.9253,22.9367,69689.1482
2011-03-28 13:30:00,40.16,40.19,40.13,40.14,61160.36359555605,22.9367,22.9539,22.9196,22.9253,61160.3636
2011-03-28 13:40:00,40.15,40.17,40.14,40.15,39613.96027381888,22.931,22.9424,22.9253,22.931,39613.9603
2011-03-28 13:50:00,40.14,40.17,40.14,40.15,48479.40747390865,22.9253,22.9424,22.9253,22.931,48479.4075
2011-03-28 14:00:00,40.14,40.15,40.12,40.14,79676.80395017394,22.9253,22.931,22.9139,22.9253,79676.804
2011-03-28 14:10:00,40.14,40.14,40.09,40.09,81023.45415778251,22.9253,22.9253,22.8967,22.8967,81023.4542
2011-03-28 14:20:00,40.1,40.12,40.07,40.1,129390.64078105713,22.9025,22.9139,22.8853,22.9025,129390.6408
2011-03-28 14:30:00,40.09,40.12,40.09,40.11,72270.22780832679,22.8967,22.9139,22.8967,22.9082,72270.2278
2011-03-28 14:40:00,40.11,40.19,40.1,40.14,219728.4255414656,22.9082,22.9539,22.9025,22.9253,219728.4255
2011-03-28 14:50:00,40.15,40.18,40.12,40.15,129278.41993042309,22.931,22.9481,22.9139,22.931,129278.4199
2011-03-28 15:00:00,40.16,40.18,40.11,40.12,119851.86847716304,22.9367,22.9481,22.9082,22.9139,119851.8685
2011-03-28 15:10:00,40.13,40.17,40.12,40.14,118841.88082145662,22.9196,22.9424,22.9139,22.9253,118841.8808
2011-03-28 15:20:00,40.14,40.19,40.13,40.15,161373.58321176074,22.9253,22.9539,22.9196,22.931,161373.5832
2011-03-28 15:30:00,40.15,40.17,40.12,40.14,175513.41039165074,22.931,22.9424,22.9139,22.9253,175513.4104
2011-03-28 15:40:00,40.15,40.17,40.01,40.03,281337.67253955785,22.931,22.9424,22.8511,22.8625,281337.6725
2011-03-28 15:50:00,40.04,40.04,39.93,39.97,433284.7042980586,22.8682,22.8682,22.8054,22.8282,433284.7043
2011-03-29 09:30:00,39.73,39.91,39.52,39.56,333071.48468185385,22.6911,22.7939,22.5712,22.594,333071.4847
2011-03-29 09:40:00,39.56,39.58,39.43,39.49,308158.45584109524,22.594,22.6055,22.5198,22.5541,308158.4558
2011-03-29 09:50:00,39.48,39.52,39.38,39.4,131298.39524183594,22.5484,22.5712,22.4912,22.5027,131298.3952
2011-03-29 10:00:00,39.38,39.48,39.32,39.4,281449.8933901919,22.4912,22.5484,22.457,22.5027,281449.8934
2011-03-29 10:10:00,39.42,39.43,39.33,39.37,311076.1979575805,22.5141,22.5198,22.4627,22.4855,311076.198
2011-03-29 10:20:00,39.38,39.4,39.26,39.32,199304.2307260689,22.4912,22.5027,22.4227,22.457,199304.2307
2011-03-29 10:30:00,39.32,39.37,39.26,39.27,134777.2416114914,22.457,22.4855,22.4227,22.4284,134777.2416
2011-03-29 10:40:00,39.27,39.35,39.2,39.32,343395.8029401863,22.4284,22.4741,22.3884,22.457,343395.8029
2011-03-29 10:50:00,39.32,39.35,39.22,39.25,124116.26080125688,22.457,22.4741,22.3999,22.417,124116.2608
2011-03-29 11:00:00,39.25,39.32,39.24,39.31,195152.05925260912,22.417,22.457,22.4113,22.4513,195152.0593
2011-03-29 11:10:00,39.3,39.4,39.27,39.35,211536.3034451801,22.4456,22.5027,22.4284,22.4741,211536.3034
2011-03-29 11:20:00,39.35,39.42,39.34,39.39,166535.74234092692,22.4741,22.5141,22.4684,22.497,166535.7423
2011-03-29 11:30:00,39.38,39.4,39.32,39.37,136909.43777353832,22.4912,22.5027,22.457,22.4855,136909.4378
2011-03-29 11:40:00,39.36,39.48,39.36,39.44,93255.52687689372,22.4798,22.5484,22.4798,22.5255,93255.5269
2011-03-29 11:50:00,39.44,39.47,39.33,39.34,85287.84648187633,22.5255,22.5426,22.4627,22.4684,85287.8465
2011-03-29 12:00:00,39.35,39.35,39.31,39.31,83267.87117046346,22.4741,22.4741,22.4513,22.4513,83267.8712
2011-03-29 12:10:00,39.32,39.32,39.21,39.22,89327.79710470205,22.457,22.457,22.3941,22.3999,89327.7971
2011-03-29 12:20:00,39.22,39.24,39.15,39.15,385927.5053304904,22.3999,22.4113,22.3599,22.3599,385927.5053
2011-03-29 12:30:00,39.15,39.24,39.15,39.22,246100.3254404668,22.3599,22.4113,22.3599,22.3999,246100.3254
2011-03-29 12:40:00,39.22,39.22,39.19,39.21,98417.68600605991,22.3999,22.3999,22.3827,22.3941,98417.686
2011-03-29 12:50:00,39.22,39.23,39.15,39.16,104814.27449220064,22.3999,22.4056,22.3599,22.3656,104814.2745
2011-03-29 13:00:00,39.16,39.23,39.16,39.22,91908.87666928516,22.3656,22.4056,22.3656,22.3999,91908.8767
2011-03-29 13:10:00,39.21,39.28,39.2,39.27,131186.17439120187,22.3941,22.4341,22.3884,22.4284,131186.1744
2011-03-29 13:20:00,39.27,39.37,39.26,39.37,118168.55571765231,22.4284,22.4855,22.4227,22.4855,118168.5557
2011-03-29 13:30:00,39.37,39.4,39.36,39.37,80574.57075524631,22.4855,22.5027,22.4798,22.4855,80574.5708
2011-03-29 13:40:00,39.37,39.48,39.34,39.48,163505.77937380766,22.4855,22.5484,22.4684,22.5484,163505.7794
2011-03-29 13:50:00,39.48,39.5,39.41,39.42,105263.15789473684,22.5484,22.5598,22.5084,22.5141,105263.1579
2011-03-29 14:00:00,39.41,39.5,39.41,39.47,121759.62293794188,22.5084,22.5598,22.5084,22.5426,121759.6229
2011-03-29 14:10:00,39.47,39.48,39.44,39.47,101335.42812254516,22.5426,22.5484,22.5255,22.5426,101335.4281
2011-03-29 14:20:00,39.46,39.49,39.44,39.45,106385.36640107732,22.5369,22.5541,22.5255,22.5312,106385.3664
2011-03-29 14:30:00,39.44,39.45,39.37,39.4,207945.23622489057,22.5255,22.5312,22.4855,22.5027,207945.2362
2011-03-29 14:40:00,39.4,39.56,39.39,39.52,205027.4941084053,22.5027,22.594,22.497,22.5712,205027.4941
2011-03-29 14:50:00,39.51,39.61,39.48,39.57,314330.6026259679,22.5655,22.6226,22.5484,22.5998,314330.6026
2011-03-29 15:00:00,39.56,39.57,39.49,39.51,202334.1936931882,22.594,22.5998,22.5541,22.5655,202334.1937
2011-03-29 15:10:00,39.51,39.55,39.49,39.5,282347.66019526427,22.5655,22.5883,22.5541,22.5598,282347.6602
2011-03-29 15:20:00,39.49,39.5,39.46,39.48,192234.3171361239,22.5541,22.5598,22.5369,22.5484,192234.3171
2011-03-29 15:30:00,39.48,39.51,39.46,39.5,326562.6753450791,22.5484,22.5655,22.5369,22.5598,326562.6753
2011-03-29 15:40:00,39.49,39.57,39.46,39.56,299854.11289417575,22.5541,22.5998,22.5369,22.594,299854.1129
2011-03-29 15:50:00,39.55,39.56,39.49,39.56,566939.7374032094,22.5883,22.594,22.5541,22.594,566939.7374
2011-03-30 09:30:00,39.9,39.9,39.69,39.85,313432.8358208955,22.7882,22.7882,22.6683,22.7597,313432.8358
2011-03-30 09:40:00,39.84,39.88,39.77,39.82,161934.68746493096,22.754,22.7768,22.714,22.7425,161934.6875
2011-03-30 09:50:00,39.81,39.83,39.7,39.76,210077.4323869375,22.7368,22.7483,22.674,22.7083,210077.4324
2011-03-30 10:00:00,39.76,39.8,39.74,39.75,123779.59824935472,22.7083,22.7311,22.6968,22.7026,123779.5982
2011-03-30 10:10:00,39.75,39.87,39.74,39.85,222533.9468073168,22.7026,22.7711,22.6968,22.7597,222533.9468
2011-03-30 10:20:00,39.85,39.92,39.82,39.84,152620.356862305,22.7597,22.7997,22.7425,22.754,152620.3569
2011-03-30 10:30:00,39.84,39.96,39.83,39.93,133542.81225451687,22.754,22.8225,22.7483,22.8054,133542.8123
2011-03-30 10:40:00,39.93,40.07,39.91,40.05,132757.26630007854,22.8054,22.8853,22.7939,22.8739,132757.2663
2011-03-30 10:50:00,40.06,40.12,40.01,40.07,152732.57771293906,22.8796,22.9139,22.8511,22.8853,152732.5777
2011-03-30 11:00:00,40.07,40.08,39.89,40.01,148131.5228369431,22.8853,22.891,22.7825,22.8511,148131.5228
2011-03-30 11:10:00,40.01,40.07,39.99,40.07,198518.68477163056,22.8511,22.8853,22.8396,22.8853,198518.6848
2011-03-30 11:20:00,40.07,40.07,40.01,40.02,59813.71338794748,22.8853,22.8853,22.8511,22.8568,59813.7134
2011-03-30 11:30:00,40.03,40.05,40.01,40.02,64302.54741330939,22.8625,22.8739,22.8511,22.8568,64302.5474
2011-03-30 11:40:00,40.01,40.06,40.01,40.04,147121.53518123666,22.8511,22.8796,22.8511,22.8682,147121.5352
2011-03-30 11:50:00,40.04,40.06,39.99,40.0,86858.938390753,22.8682,22.8796,22.8396,22.8453,86858.9384
2011-03-30 12:00:00,40.0,40.05,39.97,40.01,167770.17169790147,22.8453,22.8739,22.8282,22.8511,167770.1717
2011-03-30 12:10:00,40.01,40.1,39.99,40.09,168443.49680170574,22.8511,22.9025,22.8396,22.8967,168443.4968
2011-03-30 12:20:00,40.09,40.1,40.05,40.07,130961.73268993378,22.8967,22.9025,22.8739,22.8853,130961.7327
2011-03-30 12:30:00,40.06,40.09,40.04,40.05,81809.00011222085,22.8796,22.8967,22.8682,22.8739,81809.0001
2011-03-30 12:40:00,40.04,40.05,39.92,39.93,46683.87386376388,22.8682,22.8739,22.7997,22.8054,46683.8739
2011-03-30 12:50:00,39.93,40.05,39.92,40.03,107956.458309954,22.8054,22.8739,22.7997,22.8625,107956.4583
2011-03-30 13:00:00,40.03,40.09,40.03,40.08,110313.096173269,22.8625,22.8967,22.8625,22.891,110313.0962
2011-03-30 13:10:00,40.08,40.08,40.05,40.06,70811.35675008416,22.891,22.891,22.8739,22.8796,70811.3568
2011-03-30 13:20:00,40.05,40.08,40.03,40.04,58579.28403097295,22.8739,22.891,22.8625,22.8682,58579.284
2011-03-30 13:30:00,40.05,40.07,40.03,40.07,68454.71888676916,22.8739,22.8853,22.8625,22.8853,68454.7189
2011-03-30 13:40:00,40.07,40.08,40.05,40.05,87868.92604645943,22.8853,22.891,22.8739,22.8739,87868.926
2011-03-30 13:50:00,40.05,40.08,40.03,40.07,99091.0111098642,22.8739,22.891,22.8625,22.8853,99091.0111
2011-03-30 14:00:00,40.06,40.11,40.05,40.08,182358.88228032767,22.8796,22.9082,22.8739,22.891,182358.8823
2011-03-30 14:10:00,40.08,40.1,40.05,40.06,121198.51868477162,22.891,22.9025,22.8739,22.8796,121198.5187
2011-03-30 14:20:00,40.07,40.14,40.05,40.13,172595.66827516552,22.8853,22.9253,22.8739,22.9196,172595.6683
2011-03-30 14:30:00,40.13,40.22,40.13,40.16,163056.89597127144,22.9196,22.971,22.9196,22.9367,163056.896
2011-03-30 14:40:00,40.16,40.16,40.1,40.11,72606.89036022892,22.9367,22.9367,22.9025,22.9082,72606.8904
2011-03-30 14:50:00,40.11,40.14,40.1,40.14,168331.2759510717,22.9082,22.9253,22.9025,22.9253,168331.276
2011-03-30 15:00:00,40.14,40.14,40.1,40.1,78779.03714510155,22.9253,22.9253,22.9025,22.9025,78779.0371
2011-03-30 15:10:00,40.1,40.18,40.1,40.14,189541.0167209068,22.9025,22.9481,22.9025,22.9253,189541.0167
2011-03-30 15:20:00,40.15,40.15,40.1,40.1,137358.3211760745,22.931,22.931,22.9025,22.9025,137358.3212
2011-03-30 15:30:00,40.1,40.13,40.07,40.07,248008.07990124563,22.9025,22.9196,22.8853,22.8853,248008.0799
2011-03-30 15:40:00,40.08,40.08,39.96,39.97,356862.305016272,22.891,22.891,22.8225,22.8282,356862.305
2011-03-30 15:50:00,39.97,40.03,39.96,39.97,531365.7277522163,22.8282,22.8625,22.8225,22.8282,531365.7278
2011-03-31 09:30:00,39.68,39.81,39.48,39.61,328694.871507126,22.6626,22.7368,22.5484,22.6226,328694.8715
2011-03-31 09:40:00,39.6,39.8,39.56,39.78,203344.1813488946,22.6169,22.7311,22.594,22.7197,203344.1813
2011-03-31 09:50:00,39.78,39.91,39.75,39.9,304118.50521826954,22.7197,22.7939,22.7026,22.7882,304118.5052
2011-03-31 10:00:00,39.89,39.95,39.81,39.91,216698.4625743463,22.7825,22.8168,22.7368,22.7939,216698.4626
2011-03-31 10:10:00,39.91,40.05,39.89,40.01,138143.86713051284,22.7939,22.8739,22.7825,22.8511,138143.8671
2011-03-31 10:20:00,40.0,40.07,39.95,39.97,104926.49534283468,22.8453,22.8853,22.8168,22.8282,104926.4953
2011-03-31 10:30:00,39.97,40.06,39.97,39.97,145101.5598698238,22.8282,22.8796,22.8282,22.8282,145101.5599
2011-03-31 10:40:00,39.97,40.05,39.97,40.01,87756.70519582537,22.8282,22.8739,22.8282,22.8511,87756.7052
2011-03-31 10:50:00,40.01,40.04,39.95,40.0,178880.0359106722,22.8511,22.8682,22.8168,22.8453,178880.0359
2011-03-31 11:00:00,40.0,40.05,39.98,40.01,205027.4941084053,22.8453,22.8739,22.8339,22.8511,205027.4941
2011-03-31 11:10:00,40.01,40.02,39.92,39.93,86858.938390753,22.8511,22.8568,22.7997,22.8054,86858.9384
2011-03-31 11:20:00,39.94,39.94,39.87,39.89,130849.51183929974,22.8111,22.8111,22.7711,22.7825,130849.5118
2011-03-31 11:30:00,39.89,39.89,39.75,39.8,164740.20873078218,22.7825,22.7825,22.7026,22.7311,164740.2087
2011-03-31 11:40:00,39.81,39.91,39.79,39.9,156772.52833576477,22.7368,22.7939,22.7254,22.7882,156772.5283
2011-03-31 11:50:00,39.89,39.92,39.86,39.91,123106.27314555044,22.7825,22.7997,22.7654,22.7939,123106.2731
2011-03-31 12:00:00,39.91,39.95,39.85,39.86,120300.75187969924,22.7939,22.8168,22.7597,22.7654,120300.7519
2011-03-31 12:10:00,39.87,39.88,39.81,39.85,172707.88912579956,22.7711,22.7768,22.7368,22.7597,172707.8891
2011-03-31 12:20:00,39.85,39.85,39.81,39.83,336774.77275277744,22.7597,22.7597,22.7368,22.7483,336774.7728
2011-03-31 12:30:00,39.83,39.9,39.81,39.9,199304.2307260689,22.7483,22.7882,22.7368,22.7882,199304.2307
2011-03-31 12:40:00,39.9,40.05,39.9,40.05,112781.95488721805,22.7882,22.8739,22.7882,22.8739,112781.9549
2011-03-31 12:50:00,40.04,40.18,40.04,40.17,165637.97553585455,22.8682,22.9481,22.8682,22.9424,165637.9755
2011-03-31 13:00:00,40.17,40.19,40.11,40.19,112669.734036584,22.9424,22.9539,22.9082,22.9539,112669.734
2011-03-31 13:10:00,40.18,40.23,40.18,40.22,125350.6901582314,22.9481,22.9767,22.9481,22.971,125350.6902
2011-03-31 13:20:00,40.22,40.3,40.22,40.24,124677.36505442712,22.971,23.0167,22.971,22.9824,124677.3651
2011-03-31 13:30:00,40.23,40.36,40.21,40.32,161373.58321176074,22.9767,23.051,22.9653,23.0281,161373.5832
2011-03-31 13:40:00,40.31,40.35,40.3,40.33,154528.1113230838,23.0224,23.0452,23.0167,23.0338,154528.1113
2011-03-31 13:50:00,40.33,40.35,40.26,40.27,290315.34059028164,23.0338,23.0452,22.9938,22.9996,290315.3406
2011-03-31 14:00:00,40.28,40.3,40.19,40.22,398159.5780496016,23.0053,23.0167,22.9539,22.971,398159.578
2011-03-31 14:10:00,40.22,40.23,40.14,40.14,266524.52025586355,22.971,22.9767,22.9253,22.9253,266524.5203
2011-03-31 14:20:00,40.14,40.22,40.11,40.12,565929.7497475031,22.9253,22.971,22.9082,22.9139,565929.7497
2011-03-31 14:30:00,40.12,40.14,40.07,40.09,185613.28694871507,22.9139,22.9253,22.8853,22.8967,185613.2869
2011-03-31 14:40:00,40.09,40.1,40.03,40.06,86297.83413758276,22.8967,22.9025,22.8625,22.8796,86297.8341
2011-03-31 14:50:00,40.06,40.06,40.0,40.04,105150.9370441028,22.8796,22.8796,22.8453,22.8682,105150.937
2011-03-31 15:00:00,40.03,40.03,39.97,39.98,97632.14005162158,22.8625,22.8625,22.8282,22.8339,97632.1401
2011-03-31 15:10:00,39.97,39.98,39.95,39.98,94377.7353832342,22.8282,22.8339,22.8168,22.8339,94377.7354
2011-03-31 15:20:00,39.97,40.02,39.96,40.02,97968.80260352373,22.8282,22.8568,22.8225,22.8568,97968.8026
2011-03-31 15:30:00,40.02,40.02,39.91,39.97,205139.71495903932,22.8568,22.8568,22.7939,22.8282,205139.715
2011-03-31 15:40:00,39.97,39.98,39.84,39.84,584333.9692514869,22.8282,22.8339,22.754,22.754,584333.9693
2011-03-31 15:50:00,39.85,39.89,39.71,39.82,1681405.005049938,22.7597,22.7825,22.6797,22.7425,1681405.005
2011-04-01 09:30:00,40.05,40.34,40.0,40.31,328807.09235776006,22.8739,23.0395,22.8453,23.0224,328807.0924
2011-04-01 09:40:00,40.32,40.5,40.28,40.46,208618.5613286949,23.0281,23.1309,23.0053,23.1081,208618.5613
2011-04-01 09:50:00,40.46,40.47,40.36,40.46,112669.734036584,23.1081,23.1138,23.051,23.1081,112669.734
2011-04-01 10:00:00,40.46,40.69,40.42,40.68,176411.17719672315,23.1081,23.2394,23.0852,23.2337,176411.1772
2011-04-01 10:10:00,40.69,40.77,40.68,40.74,226012.79317697228,23.2394,23.2851,23.2337,23.268,226012.7932
2011-04-01 10:20:00,40.74,40.77,40.63,40.63,135226.1250140276,23.268,23.2851,23.2052,23.2052,135226.125
2011-04-01 10:30:00,40.63,40.74,40.63,40.71,71035.79845135225,23.2052,23.268,23.2052,23.2508,71035.7985
2011-04-01 10:40:00,40.71,40.71,40.6,40.62,83941.19627426776,23.2508,23.2508,23.188,23.1994,83941.1963
2011-04-01 10:50:00,40.62,40.63,40.53,40.56,124452.923353159,23.1994,23.2052,23.148,23.1652,124452.9234
2011-04-01 11:00:00,40.55,40.66,40.55,40.66,140388.2841431938,23.1595,23.2223,23.1595,23.2223,140388.2841
2011-04-01 11:10:00,40.65,40.69,40.63,40.67,82257.88351475704,23.2166,23.2394,23.2052,23.228,82257.8835
2011-04-01 11:20:00,40.67,40.71,40.64,40.67,115138.59275053303,23.228,23.2508,23.2109,23.228,115138.5928
2011-04-01 11:30:00,40.66,40.74,40.66,40.72,135899.45011783188,23.2223,23.268,23.2223,23.2566,135899.4501
2011-04-01 11:40:00,40.72,40.75,40.71,40.72,113904.16339355853,23.2566,23.2737,23.2508,23.2566,113904.1634
2011-04-01 11:50:00,40.72,40.74,40.71,40.74,45673.886208057454,23.2566,23.268,23.2508,23.268,45673.8862
2011-04-01 12:00:00,40.73,40.74,40.71,40.74,38379.53091684435,23.2623,23.268,23.2508,23.268,38379.5309
2011-04-01 12:10:00,40.73,40.75,40.63,40.63,81360.11670968466,23.2623,23.2737,23.2052,23.2052,81360.1167
2011-04-01 12:20:00,40.64,40.66,40.59,40.61,57120.41297273033,23.2109,23.2223,23.1823,23.1937,57120.413
2011-04-01 12:30:00,40.61,40.61,40.56,40.56,60150.37593984962,23.1937,23.1937,23.1652,23.1652,60150.3759
2011-04-01 12:40:00,40.57,40.57,40.48,40.49,119290.7642239928,23.1709,23.1709,23.1195,23.1252,119290.7642
2011-04-01 12:50:00,40.49,40.59,40.49,40.58,54090.45000561104,23.1252,23.1823,23.1252,23.1766,54090.45
2011-04-01 13:00:00,40.57,40.59,40.54,40.55,71933.56525642464,23.1709,23.1823,23.1538,23.1595,71933.5653
2011-04-01 13:10:00,40.55,40.55,40.46,40.48,53417.124901806754,23.1595,23.1595,23.1081,23.1195,53417.1249
2011-04-01 13:20:00,40.48,40.57,40.47,40.56,103804.2868364942,23.1195,23.1709,23.1138,23.1652,103804.2868
2011-04-01 13:30:00,40.55,40.62,40.55,40.6,54090.45000561104,23.1595,23.1994,23.1595,23.188,54090.45
2011-04-01 13:40:00,40.6,40.65,40.6,40.63,66322.52272472225,23.188,23.2166,23.188,23.2052,66322.5227
2011-04-01 13:50:00,40.63,40.68,40.61,40.67,50611.60363595556,23.2052,23.2337,23.1937,23.228,50611.6036
2011-04-01 14:00:00,40.67,40.7,40.66,40.7,59140.38828414319,23.228,23.2451,23.2223,23.2451,59140.3883
2011-04-01 14:10:00,40.7,40.73,40.69,40.73,152395.91516103692,23.2451,23.2623,23.2394,23.2623,152395.9152
2011-04-01 14:20:00,40.73,40.73,40.71,40.71,74290.20311973964,23.2623,23.2623,23.2508,23.2508,74290.2031
2011-04-01 14:30:00,40.71,40.75,40.71,40.72,107956.458309954,23.2508,23.2737,23.2508,23.2566,107956.4583
2011-04-01 14:40:00,40.72,40.73,40.65,40.67,153518.1236673774,23.2566,23.2623,23.2166,23.228,153518.1237
2011-04-01 14:50:00,40.67,40.69,40.62,40.66,126472.89866457188,23.228,23.2394,23.1994,23.2223,126472.8987
2011-04-01 15:00:00,40.66,40.67,40.55,40.65,207608.5736729884,23.2223,23.228,23.1595,23.2166,207608.5737
2011-04-01 15:10:00,40.65,40.67,40.46,40.46,312535.0690158232,23.2166,23.228,23.1081,23.1081,312535.069
2011-04-01 15:20:00,40.46,40.47,40.42,40.43,241835.933116373,23.1081,23.1138,23.0852,23.0909,241835.9331
2011-04-01 15:30:00,40.43,40.45,40.39,40.41,299405.22949163953,23.0909,23.1024,23.0681,23.0795,299405.2295
2011-04-01 15:40:00,40.41,40.45,40.37,40.37,345640.21995286725,23.0795,23.1024,23.0567,23.0567,345640.22
2011-04-01 15:50:00,40.37,40.38,40.31,40.33,1006508.8093367747,23.0567,23.0624,23.0224,23.0338,1006508.8093
2011-04-04 09:30:00,40.07,40.71,40.07,40.71,289978.6780383795,22.8853,23.2508,22.8853,23.2508,289978.678
2011-04-04 09:40:00,40.71,40.76,40.67,40.7,116036.35955560542,23.2508,23.2794,23.228,23.2451,116036.3596
2011-04-04 09:50:00,40.7,40.71,40.57,40.68,204578.6107058692,23.2451,23.2508,23.1709,23.2337,204578.6107
2011-04-04 10:00:00,40.68,40.7,40.62,40.65,244080.350129054,23.2337,23.2451,23.1994,23.2166,244080.3501
2011-04-04 10:10:00,40.65,40.65,40.61,40.62,161036.9206598586,23.2166,23.2166,23.1937,23.1994,161036.9207
2011-04-04 10:20:00,40.63,40.64,40.59,40.62,282572.10189653235,23.2052,23.2109,23.1823,23.1994,282572.1019
2011-04-04 10:30:00,40.61,40.63,40.61,40.62,84838.96307934013,23.1937,23.2052,23.1937,23.1994,84838.9631
2011-04-04 10:40:00,40.62,40.63,40.51,40.52,131971.7203456402,23.1994,23.2052,23.1366,23.1423,131971.7203
2011-04-04 10:50:00,40.52,40.55,40.48,40.5,121984.06463920996,23.1423,23.1595,23.1195,23.1309,121984.0646
2011-04-04 11:00:00,40.5,40.58,40.49,40.5,117495.23061384803,23.1309,23.1766,23.1252,23.1309,117495.2306
2011-04-04 11:10:00,40.5,40.58,40.5,40.58,84726.74222870609,23.1309,23.1766,23.1309,23.1766,84726.7422
2011-04-04 11:20:00,40.57,40.68,40.55,40.65,146335.98922679832,23.1709,23.2337,23.1595,23.2166,146335.9892
2011-04-04 11:30:00,40.65,40.68,40.62,40.65,166086.85893839074,23.2166,23.2337,23.1994,23.2166,166086.8589
2011-04-04 11:40:00,40.65,40.71,40.64,40.69,67220.28952979464,23.2166,23.2508,23.2109,23.2394,67220.2895
2011-04-04 11:50:00,40.68,40.69,40.57,40.6,105263.15789473684,23.2337,23.2394,23.1709,23.188,105263.1579
2011-04-04 12:00:00,40.6,40.63,40.57,40.59,66659.1852766244,23.188,23.2052,23.1709,23.1823,66659.1853
2011-04-04 12:10:00,40.59,40.61,40.55,40.56,129166.19907978902,23.1823,23.1937,23.1595,23.1652,129166.1991
2011-04-04 12:20:00,40.57,40.61,40.55,40.55,57793.73807653462,23.1709,23.1937,23.1595,23.1595,57793.7381
2011-04-04 12:30:00,40.55,40.57,40.54,40.55,156660.30748513073,23.1595,23.1709,23.1538,23.1595,156660.3075
2011-04-04 12:40:00,40.56,40.63,40.55,40.63,129053.97822915496,23.1652,23.2052,23.1595,23.2052,129053.9782
2011-04-04 12:50:00,40.63,40.65,40.58,40.63,238693.7492986197,23.2052,23.2166,23.1766,23.2052,238693.7493
2011-04-04 13:00:00,40.63,40.67,40.63,40.65,88542.25115026372,23.2052,23.228,23.2052,23.2166,88542.2512
2011-04-04 13:10:00,40.65,40.71,40.64,40.71,100662.10301874088,23.2166,23.2508,23.2109,23.2508,100662.103
2011-04-04 13:20:00,40.71,40.75,40.69,40.73,82482.32521602513,23.2508,23.2737,23.2394,23.2623,82482.3252
2011-04-04 13:30:00,40.73,40.74,40.67,40.69,175288.96869038267,23.2623,23.268,23.228,23.2394,175288.9687
2011-04-04 13:40:00,40.69,40.71,40.64,40.69,214117.3830097632,23.2394,23.2508,23.2109,23.2394,214117.383
2011-04-04 13:50:00,40.69,40.7,40.63,40.7,115587.47615306923,23.2394,23.2451,23.2052,23.2451,115587.4762
2011-04-04 14:00:00,40.69,40.7,40.65,40.65,297160.81247895857,23.2394,23.2451,23.2166,23.2166,297160.8125
2011-04-04 14:10:00,40.65,40.66,40.62,40.62,59925.934238581525,23.2166,23.2223,23.1994,23.1994,59925.9342
2011-04-04 14:20:00,40.62,40.69,40.59,40.64,94153.2936819661,23.1994,23.2394,23.1823,23.2109,94153.2937
2011-04-04 14:30:00,40.64,40.69,40.63,40.66,109078.66681629446,23.2109,23.2394,23.2052,23.2223,109078.6668
2011-04-04 14:40:00,40.66,40.66,40.61,40.62,63404.78060823701,23.2223,23.2223,23.1937,23.1994,63404.7806
2011-04-04 14:50:00,40.62,40.65,40.61,40.65,81135.67500841655,23.1994,23.2166,23.1937,23.2166,81135.675
2011-04-04 15:00:00,40.64,40.67,40.63,40.67,99652.11536303443,23.2109,23.228,23.2052,23.228,99652.1154
2011-04-04 15:10:00,40.67,40.76,40.67,40.75,128717.31567725285,23.228,23.2794,23.228,23.2737,128717.3157
2011-04-04 15:20:00,40.75,40.78,40.71,40.78,224441.7012680956,23.2737,23.2908,23.2508,23.2908,224441.7013
2011-04-04 15:30:00,40.78,40.78,40.71,40.71,239591.5161036921,23.2908,23.2908,23.2508,23.2508,239591.5161
2011-04-04 15:40:00,40.71,40.77,40.71,40.72,210301.8740882056,23.2508,23.2851,23.2508,23.2566,210301.8741
2011-04-04 15:50:00,40.73,40.75,40.69,40.74,361575.580742902,23.2623,23.2737,23.2394,23.268,361575.5807
2011-04-05 09:30:00,40.55,40.63,40.38,40.55,218718.4378857592,23.1595,23.2052,23.0624,23.1595,218718.4379
2011-04-05 09:40:00,40.54,40.63,40.36,40.36,239142.63270115588,23.1538,23.2052,23.051,23.051,239142.6327
2011-04-05 09:50:00,40.36,40.45,40.34,40.38,177533.38570306363,23.051,23.1024,23.0395,23.0624,177533.3857
2011-04-05 10:00:00,40.37,40.37,40.24,40.25,168331.2759510717,23.0567,23.0567,22.9824,22.9881,168331.276
2011-04-05 10:10:00,40.24,40.25,40.08,40.09,201660.8685893839,22.9824,22.9881,22.891,22.8967,201660.8686
2011-04-05 10:20:00,40.1,40.26,40.09,40.23,260464.59432162496,22.9025,22.9938,22.8967,22.9767,260464.5943
2011-04-05 10:30:00,40.23,40.24,40.13,40.14,232184.9399618449,22.9767,22.9824,22.9196,22.9253,232184.94
2011-04-05 10:40:00,40.14,40.24,40.14,40.21,118617.43912018852,22.9253,22.9824,22.9253,22.9653,118617.4391
2011-04-05 10:50:00,40.2,40.22,40.08,40.1,122432.94804174616,22.9596,22.971,22.891,22.9025,122432.948
2011-04-05 11:00:00,40.11,40.14,40.01,40.02,107170.91235551564,22.9082,22.9253,22.8511,22.8568,107170.9124
2011-04-05 11:10:00,40.02,40.17,39.97,40.14,209516.32813376724,22.8568,22.9424,22.8282,22.9253,209516.3281
2011-04-05 11:20:00,40.14,40.15,40.08,40.09,83604.53372236561,22.9253,22.931,22.891,22.8967,83604.5337
2011-04-05 11:30:00,40.1,40.26,40.09,40.25,148243.74368757714,22.9025,22.9938,22.8967,22.9881,148243.7437
2011-04-05 11:40:00,40.25,40.3,40.25,40.28,103467.62428459208,22.9881,23.0167,22.9881,23.0053,103467.6243
2011-04-05 11:50:00,40.27,40.28,40.24,40.25,153069.2402648412,22.9996,23.0053,22.9824,22.9881,153069.2403
2011-04-05 12:00:00,40.24,40.27,40.22,40.24,86971.15924138704,22.9824,22.9996,22.971,22.9824,86971.1592
2011-04-05 12:10:00,40.23,40.24,40.15,40.22,155201.4364268881,22.9767,22.9824,22.931,22.971,155201.4364
2011-04-05 12:20:00,40.22,40.22,40.15,40.19,86297.83413758276,22.971,22.971,22.931,22.9539,86297.8341
2011-04-05 12:30:00,40.19,40.2,40.14,40.17,133318.3705532488,22.9539,22.9596,22.9253,22.9424,133318.3706
2011-04-05 12:40:00,40.17,40.27,40.15,40.27,94377.7353832342,22.9424,22.9996,22.931,22.9996,94377.7354
2011-04-05 12:50:00,40.27,40.35,40.27,40.35,61833.68869936034,22.9996,23.0452,22.9996,23.0452,61833.6887
2011-04-05 13:00:00,40.35,40.36,40.29,40.3,139602.73818875547,23.0452,23.051,23.011,23.0167,139602.7382
2011-04-05 13:10:00,40.29,40.29,40.22,40.24,171585.68061945908,23.011,23.011,22.971,22.9824,171585.6806
2011-04-05 13:20:00,40.24,40.24,40.15,40.19,107058.6915048816,22.9824,22.9824,22.931,22.9539,107058.6915
2011-04-05 13:30:00,40.19,40.2,40.16,40.2,80799.01245651442,22.9539,22.9596,22.9367,22.9596,80799.0125
2011-04-05 13:40:00,40.2,40.2,40.14,40.14,140612.7258444619,22.9596,22.9596,22.9253,22.9253,140612.7258
2011-04-05 13:50:00,40.14,40.19,40.12,40.16,305914.0388284143,22.9253,22.9539,22.9139,22.9367,305914.0388
2011-04-05 14:00:00,40.16,40.2,40.14,40.17,289754.23633711145,22.9367,22.9596,22.9253,22.9424,289754.2363
2011-04-05 14:10:00,40.17,40.18,40.14,40.14,156323.64493322858,22.9424,22.9481,22.9253,22.9253,156323.6449
2011-04-05 14:20:00,40.15,40.17,40.14,40.16,207047.4694198182,22.931,22.9424,22.9253,22.9367,207047.4694
2011-04-05 14:30:00,40.16,40.16,40.06,40.09,389181.9099988778,22.9367,22.9367,22.8796,22.8967,389181.91
2011-04-05 14:40:00,40.1,40.1,40.02,40.04,203007.5187969925,22.9025,22.9025,22.8568,22.8682,203007.5188
2011-04-05 14:50:00,40.04,40.07,39.99,40.03,255077.99349119063,22.8682,22.8853,22.8396,22.8625,255077.9935
2011-04-05 15:00:00,40.03,40.15,40.02,40.09,328582.650656492,22.8625,22.931,22.8568,22.8967,328582.6507
2011-04-05 15:10:00,40.09,40.15,40.06,40.14,138817.19223431713,22.8967,22.931,22.8796,22.9253,138817.1922
2011-04-05 15:20:00,40.14,40.15,40.09,40.13,162046.90831556503,22.9253,22.931,22.8967,22.9196,162046.9083
2011-04-05 15:30:00,40.12,40.14,40.05,40.12,191112.1086297834,22.9139,22.9253,22.8739,22.9139,191112.1086
2011-04-05 15:40:00,40.11,40.14,40.09,40.09,197733.13881719223,22.9082,22.9253,22.8967,22.8967,197733.1388
2011-04-05 15:50:00,40.1,40.11,40.05,40.09,513747.0542026708,22.9025,22.9082,22.8739,22.8967,513747.0542
2011-04-06 09:30:00,40.24,40.38,40.15,40.31,252272.47222533944,22.9824,23.0624,22.931,23.0224,252272.4722
2011-04-06 09:40:00,40.3,40.31,40.13,40.14,90001.12220850633,23.0167,23.0224,22.9196,22.9253,90001.1222
2011-04-06 09:50:00,40.14,40.16,40.07,40.07,226910.55998204465,22.9253,22.9367,22.8853,22.8853,226910.56
2011-04-06 10:00:00,40.08,40.14,40.03,40.12,214117.3830097632,22.891,22.9253,22.8625,22.9139,214117.383
2011-04-06 10:10:00,40.11,40.16,40.1,40.11,259903.4900684547,22.9082,22.9367,22.9025,22.9082,259903.4901
2011-04-06 10:20:00,40.11,40.14,40.1,40.12,133767.25395578498,22.9082,22.9253,22.9025,22.9139,133767.254
2011-04-06 10:30:00,40.12,40.25,40.1,40.23,282684.3227471664,22.9139,22.9881,22.9025,22.9767,282684.3227
2011-04-06 10:40:00,40.24,40.37,40.23,40.34,166086.85893839074,22.9824,23.0567,22.9767,23.0395,166086.8589
2011-04-06 10:50:00,40.33,40.35,40.25,40.33,220513.971495904,23.0338,23.0452,22.9881,23.0338,220513.9715
2011-04-06 11:00:00,40.33,40.34,40.24,40.3,100100.99876557064,23.0338,23.0395,22.9824,23.0167,100100.9988
2011-04-06 11:10:00,40.31,40.34,40.27,40.3,106048.70384917516,23.0224,23.0395,22.9996,23.0167,106048.7038
2011-04-06 11:20:00,40.3,40.32,40.27,40.31,58242.62147907081,23.0167,23.0281,22.9996,23.0224,58242.6215
2011-04-06 11:30:00,40.32,40.33,40.3,40.33,146784.8726293345,23.0281,23.0338,23.0167,23.0338,146784.8726
2011-04-06 11:40:00,40.32,40.36,40.3,40.34,148580.40623947929,23.0281,23.051,23.0167,23.0395,148580.4062
2011-04-06 11:50:00,40.34,40.36,40.3,40.3,86634.4966894849,23.0395,23.051,23.0167,23.0167,86634.4967
2011-04-06 12:00:00,40.3,40.35,40.3,40.33,86746.71754011895,23.0167,23.0452,23.0167,23.0338,86746.7175
2011-04-06 12:10:00,40.33,40.35,40.31,40.33,71821.34440579059,23.0338,23.0452,23.0224,23.0338,71821.3444
2011-04-06 12:20:00,40.33,40.36,40.32,40.35,77544.60778812703,23.0338,23.051,23.0281,23.0452,77544.6078
2011-04-06 12:30:00,40.35,40.37,40.31,40.33,132981.70800134665,23.0452,23.0567,23.0224,23.0338,132981.708
2011-04-06 12:40:00,40.33,40.34,40.3,40.34,206149.7026147458,23.0338,23.0395,23.0167,23.0395,206149.7026
2011-04-06 12:50:00,40.33,40.35,40.3,40.34,88317.80944899561,23.0338,23.0452,23.0167,23.0395,88317.8094
2011-04-06 13:00:00,40.33,40.35,40.31,40.35,118841.88082145662,23.0338,23.0452,23.0224,23.0452,118841.8808
2011-04-06 13:10:00,40.34,40.38,40.32,40.34,62058.13040062843,23.0395,23.0624,23.0281,23.0395,62058.1304
2011-04-06 13:20:00,40.35,40.38,40.33,40.38,40287.28537762316,23.0452,23.0624,23.0338,23.0624,40287.2854
2011-04-06 13:30:00,40.38,40.39,40.34,40.36,80686.79160588037,23.0624,23.0681,23.0395,23.051,80686.7916
2011-04-06 13:40:00,40.37,40.38,40.28,40.3,204129.7273033329,23.0567,23.0624,23.0053,23.0167,204129.7273
2011-04-06 13:50:00,40.3,40.35,40.3,40.34,49826.05768151722,23.0167,23.0452,23.0167,23.0395,49826.0577
2011-04-06 14:00:00,40.34,40.35,40.3,40.34,57681.51722590057,23.0395,23.0452,23.0167,23.0395,57681.5172
2011-04-06 14:10:00,40.33,40.37,40.3,40.33,81472.3375603187,23.0338,23.0567,23.0167,23.0338,81472.3376
2011-04-06 14:20:00,40.33,40.34,40.3,40.3,131747.27864437213,23.0338,23.0395,23.0167,23.0167,131747.2786
2011-04-06 14:30:00,40.3,40.33,40.3,40.32,126809.56121647402,23.0167,23.0338,23.0167,23.0281,126809.5612
2011-04-06 14:40:00,40.33,40.41,40.33,40.39,103804.2868364942,23.0338,23.0795,23.0338,23.0681,103804.2868
2011-04-06 14:50:00,40.4,40.44,40.38,40.43,138592.75053304902,23.0738,23.0966,23.0624,23.0909,138592.7505
2011-04-06 15:00:00,40.43,40.49,40.41,40.49,190438.78352597912,23.0909,23.1252,23.0795,23.1252,190438.7835
2011-04-06 15:10:00,40.48,40.55,40.46,40.53,251262.48456963303,23.1195,23.1595,23.1081,23.148,251262.4846
2011-04-06 15:20:00,40.53,40.54,40.5,40.52,158455.8410952755,23.148,23.1538,23.1309,23.1423,158455.8411
2011-04-06 15:30:00,40.53,40.61,40.5,40.6,365952.1939176299,23.148,23.1937,23.1309,23.188,365952.1939
2011-04-06 15:40:00,40.61,40.64,40.59,40.6,392660.7563685333,23.1937,23.2109,23.1823,23.188,392660.7564
2011-04-06 15:50:00,40.61,40.62,40.54,40.55,933228.5938727414,23.1937,23.1994,23.1538,23.1595,933228.5939
2011-04-07 09:30:00,40.42,40.51,40.31,40.35,218381.77533385705,23.0852,23.1366,23.0224,23.0452,218381.7753
2011-04-07 09:40:00,40.36,40.49,40.31,40.47,105150.9370441028,23.051,23.1252,23.0224,23.1138,105150.937
2011-04-07 09:50:00,40.47,40.69,40.46,40.59,143867.13051284928,23.1138,23.2394,23.1081,23.1823,143867.1305
2011-04-07 10:00:00,40.59,40.66,40.45,40.46,89776.68050723824,23.1823,23.2223,23.1024,23.1081,89776.6805
2011-04-07 10:10:00,40.46,40.49,40.38,40.41,55661.54191448771,23.1081,23.1252,23.0624,23.0795,55661.5419
2011-04-07 10:20:00,40.42,40.51,40.4,40.46,52294.91639546627,23.0852,23.1366,23.0738,23.1081,52294.9164
2011-04-07 10:30:00,40.46,40.51,40.13,40.25,188867.69161710245,23.1081,23.1366,22.9196,22.9881,188867.6916
2011-04-07 10:40:00,40.24,40.24,39.9,40.08,572550.7799349119,22.9824,22.9824,22.7882,22.891,572550.7799
2011-04-07 10:50:00,40.07,40.24,40.04,40.24,324654.9208843003,22.8853,22.9824,22.8682,22.9824,324654.9209
2011-04-07 11:00:00,40.23,40.27,40.15,40.23,139378.29648748736,22.9767,22.9996,22.931,22.9767,139378.2965
2011-04-07 11:10:00,40.23,40.3,40.21,40.23,77432.38693749298,22.9767,23.0167,22.9653,22.9767,77432.3869
2011-04-07 11:20:00,40.24,40.34,40.22,40.3,121984.06463920996,22.9824,23.0395,22.971,23.0167,121984.0646
2011-04-07 11:30:00,40.3,40.3,40.01,40.12,188306.5873639322,23.0167,23.0167,22.8511,22.9139,188306.5874
2011-04-07 11:40:00,40.11,40.13,40.03,40.05,82033.44181348894,22.9082,22.9196,22.8625,22.8739,82033.4418
2011-04-07 11:50:00,40.06,40.27,40.06,40.26,82594.54606665918,22.8796,22.9996,22.8796,22.9938,82594.5461
2011-04-07 12:00:00,40.27,40.4,40.27,40.38,86185.6132869487,22.9996,23.0738,22.9996,23.0624,86185.6133
2011-04-07 12:10:00,40.38,40.46,40.36,40.44,99091.0111098642,23.0624,23.1081,23.051,23.0966,99091.0111
2011-04-07 12:20:00,40.43,40.46,40.39,40.42,47469.41981820222,23.0909,23.1081,23.0681,23.0852,47469.4198
2011-04-07 12:30:00,40.42,40.49,40.42,40.47,71260.24015262035,23.0852,23.1252,23.0852,23.1138,71260.2402
2011-04-07 12:40:00,40.48,40.51,40.42,40.43,65424.75591964987,23.1195,23.1366,23.0852,23.0909,65424.7559
2011-04-07 12:50:00,40.43,40.46,40.42,40.46,94714.39793513634,23.0909,23.1081,23.0852,23.1081,94714.3979
2011-04-07 13:00:00,40.45,40.46,40.39,40.41,86297.83413758276,23.1024,23.1081,23.0681,23.0795,86297.8341
2011-04-07 13:10:00,40.42,40.43,40.32,40.36,85961.17158568061,23.0852,23.0909,23.0281,23.051,85961.1716
2011-04-07 13:20:00,40.36,40.41,40.31,40.32,88317.80944899561,23.051,23.0795,23.0224,23.0281,88317.8094
2011-04-07 13:30:00,40.31,40.38,40.29,40.36,69128.04399057344,23.0224,23.0624,23.011,23.051,69128.044
2011-04-07 13:40:00,40.36,40.36,40.26,40.34,86634.4966894849,23.051,23.051,22.9938,23.0395,86634.4967
2011-04-07 13:50:00,40.33,40.35,40.19,40.21,171136.7972169229,23.0338,23.0452,22.9539,22.9653,171136.7972
2011-04-07 14:00:00,40.21,40.29,40.16,40.16,170800.13466502074,22.9653,23.011,22.9367,22.9367,170800.1347
2011-04-07 14:10:00,40.16,40.23,40.12,40.15,232409.381663113,22.9367,22.9767,22.9139,22.931,232409.3817
2011-04-07 14:20:00,40.15,40.15,40.01,40.01,238693.7492986197,22.931,22.931,22.8511,22.8511,238693.7493
2011-04-07 14:30:00,40.02,40.1,40.01,40.08,196386.48860958364,22.8568,22.9025,22.8511,22.891,196386.4886
2011-04-07 14:40:00,40.08,40.17,40.06,40.13,284816.5189092133,22.891,22.9424,22.8796,22.9196,284816.5189
2011-04-07 14:50:00,40.13,40.13,40.07,40.12,294243.0703624733,22.9196,22.9196,22.8853,22.9139,294243.0704
2011-04-07 15:00:00,40.11,40.14,40.09,40.12,275165.5257546852,22.9082,22.9253,22.8967,22.9139,275165.5258
2011-04-07 15:10:00,40.13,40.16,40.05,40.14,277522.1636180002,22.9196,22.9367,22.8739,22.9253,277522.1636
2011-04-07 15:20:00,40.14,40.18,39.99,40.04,360565.5930871956,22.9253,22.9481,22.8396,22.8682,360565.5931
2011-04-07 15:30:00,40.04,40.11,39.99,40.11,302771.85501066095,22.8682,22.9082,22.8396,22.9082,302771.855
2011-04-07 15:40:00,40.1,40.14,40.08,40.14,454494.4450678936,22.9025,22.9253,22.891,22.9253,454494.4451
2011-04-07 15:50:00,40.14,40.16,40.05,40.07,1098642.127707328,22.9253,22.9367,22.8739,22.8853,1098642.1277
2011-04-08 09:30:00,40.22,40.44,40.07,40.14,211648.52429581416,22.971,23.0966,22.8853,22.9253,211648.5243
2011-04-08 09:40:00,40.15,40.16,40.03,40.16,115250.81360116709,22.931,22.9367,22.8625,22.9367,115250.8136
2011-04-08 09:50:00,40.15,40.19,40.07,40.09,85961.17158568061,22.931,22.9539,22.8853,22.8967,85961.1716
2011-04-08 10:00:00,40.09,40.13,40.01,40.01,121422.96038603972,22.8967,22.9196,22.8511,22.8511,121422.9604
2011-04-08 10:10:00,40.02,40.09,39.97,40.0,181797.77802715744,22.8568,22.8967,22.8282,22.8453,181797.778
2011-04-08 10:20:00,40.0,40.12,39.95,40.07,122432.94804174616,22.8453,22.9139,22.8168,22.8853,122432.948
2011-04-08 10:30:00,40.07,40.14,40.05,40.13,67893.61463359892,22.8853,22.9253,22.8739,22.9196,67893.6146
2011-04-08 10:40:00,40.13,40.16,40.01,40.08,68342.4980361351,22.9196,22.9367,22.8511,22.891,68342.498
2011-04-08 10:50:00,40.08,40.09,39.87,39.88,132420.6037481764,22.891,22.8967,22.7711,22.7768,132420.6037
2011-04-08 11:00:00,39.88,39.93,39.85,39.89,152171.4734597688,22.7768,22.8054,22.7597,22.7825,152171.4735
2011-04-08 11:10:00,39.89,39.9,39.83,39.85,107507.5749074178,22.7825,22.7882,22.7483,22.7597,107507.5749
2011-04-08 11:20:00,39.85,39.87,39.79,39.79,123442.9356974526,22.7597,22.7711,22.7254,22.7254,123442.9357
2011-04-08 11:30:00,39.8,39.89,39.77,39.87,117046.34721131186,22.7311,22.7825,22.714,22.7711,117046.3472
2011-04-08 11:40:00,39.87,39.91,39.81,39.81,90898.88901357872,22.7711,22.7939,22.7368,22.7368,90898.889
2011-04-08 11:50:00,39.81,39.88,39.81,39.86,114353.04679609471,22.7368,22.7768,22.7368,22.7654,114353.0468
2011-04-08 12:00:00,39.85,39.86,39.82,39.82,100774.32386937492,22.7597,22.7654,22.7425,22.7425,100774.3239
2011-04-08 12:10:00,39.82,39.84,39.82,39.82,27718.550106609808,22.7425,22.754,22.7425,22.7425,27718.5501
2011-04-08 12:20:00,39.83,39.84,39.78,39.81,104140.94938839636,22.7483,22.754,22.7197,22.7368,104140.9494
2011-04-08 12:30:00,39.81,39.86,39.81,39.84,54202.67085624509,22.7368,22.7654,22.7368,22.754,54202.6709
2011-04-08 12:40:00,39.83,39.84,39.8,39.82,90225.56390977444,22.7483,22.754,22.7311,22.7425,90225.5639
2011-04-08 12:50:00,39.83,39.86,39.77,39.82,79901.24565144203,22.7483,22.7654,22.714,22.7425,79901.2457
2011-04-08 13:00:00,39.81,39.85,39.81,39.85,64975.87251711368,22.7368,22.7597,22.7368,22.7597,64975.8725
2011-04-08 13:10:00,39.85,39.88,39.84,39.86,58130.40062843676,22.7597,22.7768,22.754,22.7654,58130.4006
2011-04-08 13:20:00,39.86,39.86,39.81,39.83,49938.27853215127,22.7654,22.7654,22.7368,22.7483,49938.2785
2011-04-08 13:30:00,39.83,39.84,39.79,39.83,64975.87251711368,22.7483,22.754,22.7254,22.7483,64975.8725
2011-04-08 13:40:00,39.83,39.85,39.75,39.76,175401.1895410167,22.7483,22.7597,22.7026,22.7083,175401.1895
2011-04-08 13:50:00,39.76,39.79,39.74,39.76,139827.17989002354,22.7083,22.7254,22.6968,22.7083,139827.1799
2011-04-08 14:00:00,39.77,39.81,39.74,39.75,58354.84232970486,22.714,22.7368,22.6968,22.7026,58354.8423
2011-04-08 14:10:00,39.75,39.76,39.69,39.73,70250.25249691392,22.7026,22.7083,22.6683,22.6911,70250.2525
2011-04-08 14:20:00,39.73,39.75,39.69,39.75,100437.66131747278,22.6911,22.7026,22.6683,22.7026,100437.6613
2011-04-08 14:30:00,39.74,39.76,39.7,39.73,129166.19907978902,22.6968,22.7083,22.674,22.6911,129166.1991
2011-04-08 14:40:00,39.73,39.73,39.64,39.65,113679.72169229042,22.6911,22.6911,22.6397,22.6454,113679.7217
2011-04-08 14:50:00,39.65,39.66,39.54,39.58,212209.6285489844,22.6454,22.6512,22.5826,22.6055,212209.6285
2011-04-08 15:00:00,39.57,39.68,39.53,39.66,201773.089440018,22.5998,22.6626,22.5769,22.6512,201773.0894
2011-04-08 15:10:00,39.66,39.71,39.6,39.62,153742.56536864548,22.6512,22.6797,22.6169,22.6283,153742.5654
2011-04-08 15:20:00,39.61,39.62,39.55,39.61,191560.9920323196,22.6226,22.6283,22.5883,22.6226,191560.992
2011-04-08 15:30:00,39.61,39.68,39.6,39.63,226573.8974301425,22.6226,22.6626,22.6169,22.634,226573.8974
2011-04-08 15:40:00,39.63,39.67,39.59,39.65,312310.62731455505,22.634,22.6569,22.6112,22.6454,312310.6273
2011-04-08 15:50:00,39.65,39.74,39.65,39.69,678487.262933453,22.6454,22.6968,22.6454,22.6683,678487.2629
2011-04-11 09:30:00,39.69,40.01,39.69,39.93,246436.98799236896,22.6683,22.8511,22.6683,22.8054,246436.988
2011-04-11 09:40:00,39.93,40.09,39.89,40.09,125575.13185949948,22.8054,22.8967,22.7825,22.8967,125575.1319
2011-04-11 09:50:00,40.09,40.13,40.07,40.08,91572.214117383,22.8967,22.9196,22.8853,22.891,91572.2141
2011-04-11 10:00:00,40.08,40.17,40.01,40.03,196162.0469083156,22.891,22.9424,22.8511,22.8625,196162.0469
2011-04-11 10:10:00,40.04,40.04,39.97,40.0,141959.37605207047,22.8682,22.8682,22.8282,22.8453,141959.3761
2011-04-11 10:20:00,40.0,40.08,39.99,40.02,118280.77656828638,22.8453,22.891,22.8396,22.8568,118280.7766
2011-04-11 10:30:00,40.02,40.04,39.97,39.99,140612.7258444619,22.8568,22.8682,22.8282,22.8396,140612.7258
2011-04-11 10:40:00,39.99,40.02,39.95,40.02,112108.62978341377,22.8396,22.8568,22.8168,22.8568,112108.6298
2011-04-11 10:50:00,40.02,40.03,39.97,39.98,99988.7779149366,22.8568,22.8625,22.8282,22.8339,99988.7779
2011-04-11 11:00:00,39.98,40.0,39.89,39.97,595331.6126136236,22.8339,22.8453,22.7825,22.8282,595331.6126
2011-04-11 11:10:00,39.96,39.97,39.87,39.87,191448.7711816856,22.8225,22.8282,22.7711,22.7711,191448.7712
2011-04-11 11:20:00,39.86,39.87,39.74,39.8,151385.92750533047,22.7654,22.7711,22.6968,22.7311,151385.9275
2011-04-11 11:30:00,39.81,39.84,39.77,39.81,136348.3335203681,22.7368,22.754,22.714,22.7368,136348.3335
2011-04-11 11:40:00,39.81,39.86,39.79,39.8,132869.4871507126,22.7368,22.7654,22.7254,22.7311,132869.4872
2011-04-11 11:50:00,39.8,39.89,39.79,39.83,176523.3980473572,22.7311,22.7825,22.7254,22.7483,176523.398
2011-04-11 12:00:00,39.84,39.87,39.78,39.82,222421.7259566828,22.754,22.7711,22.7197,22.7425,222421.726
2011-04-11 12:10:00,39.82,39.83,39.73,39.82,76197.95758051846,22.7425,22.7483,22.6911,22.7425,76197.9576
2011-04-11 12:20:00,39.82,39.83,39.79,39.83,97071.03579845135,22.7425,22.7483,22.7254,22.7483,97071.0358
2011-04-11 12:30:00,39.83,39.84,39.69,39.73,75861.29502861631,22.7483,22.754,22.6683,22.6911,75861.295
2011-04-11 12:40:00,39.73,39.76,39.67,39.73,74626.86567164179,22.6911,22.7083,22.6569,22.6911,74626.8657
2011-04-11 12:50:00,39.73,39.73,39.66,39.72,66546.96442599034,22.6911,22.6911,22.6512,22.6854,66546.9644
2011-04-11 13:00:00,39.7,39.7,39.65,39.69,97519.91920098754,22.674,22.674,22.6454,22.6683,97519.9192
2011-04-11 13:10:00,39.7,39.72,39.65,39.69,92582.20177308944,22.674,22.6854,22.6454,22.6683,92582.2018
2011-04-11 13:20:00,39.69,39.77,39.69,39.74,70699.13589945012,22.6683,22.714,22.6683,22.6968,70699.1359
2011-04-11 13:30:00,39.75,39.78,39.74,39.75,68118.05633486701,22.7026,22.7197,22.6968,22.7026,68118.0563
2011-04-11 13:40:00,39.75,39.81,39.72,39.72,43878.352597912686,22.7026,22.7368,22.6854,22.6854,43878.3526
2011-04-11 13:50:00,39.72,39.81,39.69,39.81,64863.65166647963,22.6854,22.7368,22.6683,22.7368,64863.6517
2011-04-11 14:00:00,39.81,39.84,39.76,39.8,61833.68869936034,22.7368,22.754,22.7083,22.7311,61833.6887
2011-04-11 14:10:00,39.81,39.82,39.76,39.81,46459.43216249579,22.7368,22.7425,22.7083,22.7368,46459.4322
2011-04-11 14:20:00,39.8,39.84,39.76,39.78,62955.897205700814,22.7311,22.754,22.7083,22.7197,62955.8972
2011-04-11 14:30:00,39.78,39.81,39.72,39.73,70474.69419818201,22.7197,22.7368,22.6854,22.6911,70474.6942
2011-04-11 14:40:00,39.73,39.74,39.65,39.7,88205.58859836157,22.6911,22.6968,22.6454,22.674,88205.5886
2011-04-11 14:50:00,39.7,39.76,39.66,39.71,68791.3814386713,22.674,22.7083,22.6512,22.6797,68791.3814
2011-04-11 15:00:00,39.71,39.72,39.58,39.64,107170.91235551564,22.6797,22.6854,22.6055,22.6397,107170.9124
2011-04-11 15:10:00,39.63,39.67,39.59,39.6,101896.5323757154,22.634,22.6569,22.6112,22.6169,101896.5324
2011-04-11 15:20:00,39.6,39.62,39.56,39.56,172146.78487262933,22.6169,22.6283,22.594,22.594,172146.7849
2011-04-11 15:30:00,39.56,39.62,39.56,39.61,125238.46930759736,22.594,22.6283,22.594,22.6226,125238.4693
2011-04-11 15:40:00,39.61,39.68,39.56,39.67,201099.76433621364,22.6226,22.6626,22.594,22.6569,201099.7643
2011-04-11 15:50:00,39.67,39.73,39.65,39.72,568623.0501627201,22.6569,22.6911,22.6454,22.6854,568623.0502
2011-04-12 09:30:00,39.42,39.48,39.21,39.4,205027.4941084053,22.5141,22.5484,22.3941,22.5027,205027.4941
2011-04-12 09:40:00,39.4,39.48,39.39,39.42,144203.79306475143,22.5027,22.5484,22.497,22.5141,144203.7931
2011-04-12 09:50:00,39.42,39.47,39.36,39.41,144652.67646728762,22.5141,22.5426,22.4798,22.5084,144652.6765
2011-04-12 10:00:00,39.42,39.48,39.41,39.42,255526.87689372685,22.5141,22.5484,22.5084,22.5141,255526.8769
2011-04-12 10:10:00,39.42,39.48,39.42,39.46,179216.69846257434,22.5141,22.5484,22.5141,22.5369,179216.6985
2011-04-12 10:20:00,39.46,39.52,39.36,39.46,228930.5352934575,22.5369,22.5712,22.4798,22.5369,228930.5353
2011-04-12 10:30:00,39.47,39.58,39.45,39.51,126809.56121647402,22.5426,22.6055,22.5312,22.5655,126809.5612
2011-04-12 10:40:00,39.5,39.54,39.47,39.53,135899.45011783188,22.5598,22.5826,22.5426,22.5769,135899.4501
2011-04-12 10:50:00,39.53,39.56,39.44,39.46,175625.6312422848,22.5769,22.594,22.5255,22.5369,175625.6312
2011-04-12 11:00:00,39.46,39.56,39.45,39.54,117158.5680619459,22.5369,22.594,22.5312,22.5826,117158.5681
2011-04-12 11:10:00,39.54,39.66,39.54,39.61,266973.4036583997,22.5826,22.6512,22.5826,22.6226,266973.4037
2011-04-12 11:20:00,39.61,39.67,39.61,39.66,104814.27449220064,22.6226,22.6569,22.6226,22.6512,104814.2745
2011-04-12 11:30:00,39.66,39.66,39.58,39.66,134665.02076085735,22.6512,22.6512,22.6055,22.6512,134665.0208
2011-04-12 11:40:00,39.66,39.71,39.55,39.56,153518.1236673774,22.6512,22.6797,22.5883,22.594,153518.1237
2011-04-12 11:50:00,39.55,39.57,39.53,39.55,102569.85747951968,22.5883,22.5998,22.5769,22.5883,102569.8575
2011-04-12 12:00:00,39.56,39.56,39.45,39.45,142408.25945460665,22.594,22.594,22.5312,22.5312,142408.2595
2011-04-12 12:10:00,39.45,39.48,39.44,39.47,90786.66816294468,22.5312,22.5484,22.5255,22.5426,90786.6682
2011-04-12 12:20:00,39.48,39.59,39.47,39.59,66883.62697789249,22.5484,22.6112,22.5426,22.6112,66883.627
2011-04-12 12:30:00,39.59,39.65,39.59,39.65,123442.9356974526,22.6112,22.6454,22.6112,22.6454,123442.9357
2011-04-12 12:40:00,39.65,39.78,39.65,39.75,117158.5680619459,22.6454,22.7197,22.6454,22.7026,117158.5681
2011-04-12 12:50:00,39.75,39.76,39.62,39.65,83043.42946919537,22.7026,22.7083,22.6283,22.6454,83043.4295
2011-04-12 13:00:00,39.65,39.69,39.64,39.67,110761.97957580518,22.6454,22.6683,22.6397,22.6569,110761.9796
2011-04-12 13:10:00,39.67,39.73,39.65,39.65,62843.67635506677,22.6569,22.6911,22.6454,22.6454,62843.6764
2011-04-12 13:20:00,39.65,39.82,39.65,39.81,64078.105712041295,22.6454,22.7425,22.6454,22.7368,64078.1057
2011-04-12 13:30:00,39.81,39.88,39.81,39.81,82706.76691729322,22.7368,22.7768,22.7368,22.7368,82706.7669
2011-04-12 13:40:00,39.81,39.89,39.73,39.88,114465.26764672875,22.7368,22.7825,22.6911,22.7768,114465.2676
2011-04-12 13:50:00,39.88,40.01,39.88,39.97,141622.71350016832,22.7768,22.8511,22.7768,22.8282,141622.7135
2011-04-12 14:00:00,39.97,40.06,39.94,40.05,139041.6339355852,22.8282,22.8796,22.8111,22.8739,139041.6339
2011-04-12 14:10:00,40.05,40.06,40.01,40.02,125462.91100886544,22.8739,22.8796,22.8511,22.8568,125462.911
2011-04-12 14:20:00,40.02,40.05,40.01,40.03,179890.02356637863,22.8568,22.8739,22.8511,22.8625,179890.0236
2011-04-12 14:30:00,40.02,40.03,39.85,39.85,210301.8740882056,22.8568,22.8625,22.7597,22.7597,210301.8741
2011-04-12 14:40:00,39.86,39.86,39.81,39.84,143193.805409045,22.7654,22.7654,22.7368,22.754,143193.8054
2011-04-12 14:50:00,39.84,39.89,39.83,39.89,147907.081135675,22.754,22.7825,22.7483,22.7825,147907.0811
2011-04-12 15:00:00,39.89,39.95,39.86,39.93,162495.79171810122,22.7825,22.8168,22.7654,22.8054,162495.7917
2011-04-12 15:10:00,39.92,39.96,39.91,39.93,92469.9809224554,22.7997,22.8225,22.7939,22.8054,92469.9809
2011-04-12 15:20:00,39.93,39.94,39.86,39.88,230501.62720233417,22.8054,22.8111,22.7654,22.7768,230501.6272
2011-04-12 15:30:00,39.87,39.96,39.85,39.96,252384.6930759735,22.7711,22.8225,22.7597,22.8225,252384.6931
2011-04-12 15:40:00,39.96,39.97,39.85,39.88,346313.5450566715,22.8225,22.8282,22.7597,22.7768,346313.5451
2011-04-12 15:50:00,39.88,39.97,39.88,39.89,498036.13511390414,22.7768,22.8282,22.7768,22.7825,498036.1351
2011-04-13 09:30:00,40.06,40.19,39.89,40.06,262709.0113343059,22.8796,22.9539,22.7825,22.8796,262709.0113
2011-04-13 09:40:00,40.07,40.14,39.8,39.83,161373.58321176074,22.8853,22.9253,22.7311,22.7483,161373.5832
2011-04-13 09:50:00,39.84,39.91,39.77,39.87,117831.8931657502,22.754,22.7939,22.714,22.7711,117831.8932
2011-04-13 10:00:00,39.86,39.87,39.66,39.71,253394.68073167992,22.7654,22.7711,22.6512,22.6797,253394.6807
2011-04-13 10:10:00,39.71,39.81,39.7,39.73,94938.83963640445,22.6797,22.7368,22.674,22.6911,94938.8396
2011-04-13 10:20:00,39.73,39.9,39.72,39.88,130288.4075861295,22.6911,22.7882,22.6854,22.7768,130288.4076
2011-04-13 10:30:00,39.88,39.89,39.74,39.75,84951.18392997418,22.7768,22.7825,22.6968,22.7026,84951.1839
2011-04-13 10:40:00,39.75,39.82,39.72,39.78,75075.74907417798,22.7026,22.7425,22.6854,22.7197,75075.7491
2011-04-13 10:50:00,39.78,39.81,39.65,39.65,98193.24430479182,22.7197,22.7368,22.6454,22.6454,98193.2443
2011-04-13 11:00:00,39.65,39.66,39.61,39.65,120861.85613286948,22.6454,22.6512,22.6226,22.6454,120861.8561
2011-04-13 11:10:00,39.65,39.78,39.61,39.77,91347.77241611492,22.6454,22.7197,22.6226,22.714,91347.7724
2011-04-13 11:20:00,39.77,39.79,39.64,39.65,138817.19223431713,22.714,22.7254,22.6397,22.6454,138817.1922
2011-04-13 11:30:00,39.65,39.68,39.63,39.63,89776.68050723824,22.6454,22.6626,22.634,22.634,89776.6805
2011-04-13 11:40:00,39.62,39.66,39.62,39.63,63629.2223095051,22.6283,22.6512,22.6283,22.634,63629.2223
2011-04-13 11:50:00,39.63,39.64,39.56,39.59,97856.58175288967,22.634,22.6397,22.594,22.6112,97856.5818
2011-04-13 12:00:00,39.59,39.65,39.57,39.6,72270.22780832679,22.6112,22.6454,22.5998,22.6169,72270.2278
2011-04-13 12:10:00,39.6,39.64,39.57,39.6,39389.518572550776,22.6169,22.6397,22.5998,22.6169,39389.5186
2011-04-13 12:20:00,39.6,39.6,39.56,39.56,66098.08102345416,22.6169,22.6169,22.594,22.594,66098.081
2011-04-13 12:30:00,39.56,39.56,39.48,39.52,57457.07552463248,22.594,22.594,22.5484,22.5712,57457.0755
2011-04-13 12:40:00,39.52,39.52,39.41,39.42,89103.35540343395,22.5712,22.5712,22.5084,22.5141,89103.3554
2011-04-13 12:50:00,39.43,39.47,39.4,39.41,63068.11805633486,22.5198,22.5426,22.5027,22.5084,63068.1181
2011-04-13 13:00:00,39.42,39.54,39.4,39.5,89103.35540343395,22.5141,22.5826,22.5027,22.5598,89103.3554
2011-04-13 13:10:00,39.5,39.55,39.45,39.45,51509.37044102794,22.5598,22.5883,22.5312,22.5312,51509.3704
2011-04-13 13:20:00,39.45,39.46,39.4,39.41,56222.64616765795,22.5312,22.5369,22.5027,22.5084,56222.6462
2011-04-13 13:30:00,39.41,39.41,39.34,39.37,54763.77510941533,22.5084,22.5084,22.4684,22.4855,54763.7751
2011-04-13 13:40:00,39.38,39.39,39.28,39.28,85848.95073504657,22.4912,22.497,22.4341,22.4341,85848.9507
2011-04-13 13:50:00,39.28,39.29,39.21,39.27,150263.71899899,22.4341,22.4398,22.3941,22.4284,150263.719
2011-04-13 14:00:00,39.27,39.37,39.26,39.34,123106.27314555044,22.4284,22.4855,22.4227,22.4684,123106.2731
2011-04-13 14:10:00,39.34,39.35,39.23,39.26,61833.68869936034,22.4684,22.4741,22.4056,22.4227,61833.6887
2011-04-13 14:20:00,39.25,39.42,39.24,39.38,126921.78206710806,22.417,22.5141,22.4113,22.4912,126921.7821
2011-04-13 14:30:00,39.38,39.43,39.36,39.36,119402.98507462686,22.4912,22.5198,22.4798,22.4798,119402.9851
2011-04-13 14:40:00,39.37,39.5,39.37,39.47,205027.4941084053,22.4855,22.5598,22.4855,22.5426,205027.4941
2011-04-13 14:50:00,39.47,39.47,39.42,39.42,104814.27449220064,22.5426,22.5426,22.5141,22.5141,104814.2745
2011-04-13 15:00:00,39.43,39.54,39.42,39.51,258444.61901021207,22.5198,22.5826,22.5141,22.5655,258444.619
2011-04-13 15:10:00,39.51,39.53,39.43,39.49,121535.18123667376,22.5655,22.5769,22.5198,22.5541,121535.1812
2011-04-13 15:20:00,39.5,39.52,39.45,39.49,178206.7108068679,22.5598,22.5712,22.5312,22.5541,178206.7108
2011-04-13 15:30:00,39.48,39.49,39.39,39.43,161598.02491302884,22.5484,22.5541,22.497,22.5198,161598.0249
2011-04-13 15:40:00,39.43,39.46,39.36,39.37,186398.8329031534,22.5198,22.5369,22.4798,22.4855,186398.8329
2011-04-13 15:50:00,39.37,39.4,39.34,39.36,556503.1982942431,22.4855,22.5027,22.4684,22.4798,556503.1983
2011-04-14 09:30:00,39.21,39.22,39.0,39.09,202109.7519919201,22.3941,22.3999,22.2742,22.3256,202109.752
2011-04-14 09:40:00,39.09,39.12,38.81,38.82,421838.1775333857,22.3256,22.3427,22.1657,22.1714,421838.1775
2011-04-14 09:50:00,38.81,38.93,38.76,38.92,232858.2650656492,22.1657,22.2342,22.1371,22.2285,232858.2651
2011-04-14 10:00:00,38.91,39.14,38.91,39.09,260689.03602289304,22.2228,22.3542,22.2228,22.3256,260689.036
2011-04-14 10:10:00,39.07,39.2,39.07,39.16,230052.743799798,22.3142,22.3884,22.3142,22.3656,230052.7438
2011-04-14 10:20:00,39.15,39.29,39.15,39.27,264504.54494445067,22.3599,22.4398,22.3599,22.4284,264504.5449
2011-04-14 10:30:00,39.28,39.35,39.24,39.3,149702.61474581977,22.4341,22.4741,22.4113,22.4456,149702.6147
2011-04-14 10:40:00,39.28,39.34,39.27,39.33,160251.37470542025,22.4341,22.4684,22.4284,22.4627,160251.3747
2011-04-14 10:50:00,39.33,39.4,39.32,39.32,83155.65031982942,22.4627,22.5027,22.457,22.457,83155.6503
2011-04-14 11:00:00,39.31,39.4,39.3,39.35,80799.01245651442,22.4513,22.5027,22.4456,22.4741,80799.0125
2011-04-14 11:10:00,39.36,39.36,39.2,39.26,173381.21422960385,22.4798,22.4798,22.3884,22.4227,173381.2142
2011-04-14 11:20:00,39.27,39.37,39.26,39.36,58579.28403097295,22.4284,22.4855,22.4227,22.4798,58579.284
2011-04-14 11:30:00,39.36,39.47,39.31,39.43,157445.85343956907,22.4798,22.5426,22.4513,22.5198,157445.8534
2011-04-14 11:40:00,39.41,39.5,39.39,39.47,163618.0002244417,22.5084,22.5598,22.497,22.5426,163618.0002
2011-04-14 11:50:00,39.46,39.46,39.4,39.43,97407.69835035349,22.5369,22.5369,22.5027,22.5198,97407.6984
2011-04-14 12:00:00,39.43,39.45,39.4,39.41,46908.31556503198,22.5198,22.5312,22.5027,22.5084,46908.3156
2011-04-14 12:10:00,39.42,39.49,39.4,39.4,58018.17977780271,22.5141,22.5541,22.5027,22.5027,58018.1798
2011-04-14 12:20:00,39.4,39.42,39.37,39.42,50387.161934687465,22.5027,22.5141,22.4855,22.5141,50387.1619
2011-04-14 12:30:00,39.41,39.46,39.4,39.41,96397.71069464706,22.5084,22.5369,22.5027,22.5084,96397.7107
2011-04-14 12:40:00,39.42,39.42,39.37,39.37,52743.79979800247,22.5141,22.5141,22.4855,22.4855,52743.7998
2011-04-14 12:50:00,39.38,39.48,39.37,39.45,66771.40612725844,22.4912,22.5484,22.4855,22.5312,66771.4061
2011-04-14 13:00:00,39.45,39.48,39.42,39.46,121198.51868477162,22.5312,22.5484,22.5141,22.5369,121198.5187
2011-04-14 13:10:00,39.46,39.46,39.39,39.4,59925.934238581525,22.5369,22.5369,22.497,22.5027,59925.9342
2011-04-14 13:20:00,39.4,39.4,39.31,39.38,72943.55291213107,22.5027,22.5027,22.4513,22.4912,72943.5529
2011-04-14 13:30:00,39.37,39.43,39.35,39.4,68791.3814386713,22.4855,22.5198,22.4741,22.5027,68791.3814
2011-04-14 13:40:00,39.4,39.4,39.35,39.4,81135.67500841655,22.5027,22.5027,22.4741,22.5027,81135.675
2011-04-14 13:50:00,39.4,39.43,39.36,39.37,94153.2936819661,22.5027,22.5198,22.4798,22.4855,94153.2937
2011-04-14 14:00:00,39.38,39.4,39.35,39.4,86634.4966894849,22.4912,22.5027,22.4741,22.5027,86634.4967
2011-04-14 14:10:00,39.4,39.41,39.39,39.39,50050.49938278532,22.5027,22.5084,22.497,22.497,50050.4994
2011-04-14 14:20:00,39.4,39.45,39.4,39.43,84053.4171249018,22.5027,22.5312,22.5027,22.5198,84053.4171
2011-04-14 14:30:00,39.42,39.47,39.37,39.37,141398.27179890024,22.5141,22.5426,22.4855,22.4855,141398.2718
2011-04-14 14:40:00,39.37,39.38,39.31,39.32,80462.34990461227,22.4855,22.4912,22.4513,22.457,80462.3499
2011-04-14 14:50:00,39.33,39.4,39.32,39.35,59252.60913477724,22.4627,22.5027,22.457,22.4741,59252.6091
2011-04-14 15:00:00,39.35,39.44,39.34,39.42,163505.77937380766,22.4741,22.5255,22.4684,22.5141,163505.7794
2011-04-14 15:10:00,39.43,39.45,39.39,39.45,159578.04960161596,22.5198,22.5312,22.497,22.5312,159578.0496
2011-04-14 15:20:00,39.45,39.46,39.41,39.42,247895.8590506116,22.5312,22.5369,22.5084,22.5141,247895.8591
2011-04-14 15:30:00,39.41,39.42,39.36,39.4,158680.2827965436,22.5084,22.5141,22.4798,22.5027,158680.2828
2011-04-14 15:40:00,39.39,39.4,39.32,39.36,262821.23218494,22.497,22.5027,22.457,22.4798,262821.2322
2011-04-14 15:50:00,39.36,39.37,39.3,39.33,540904.5000561104,22.4798,22.4855,22.4456,22.4627,540904.5001
2011-04-15 09:30:00,39.56,39.63,39.37,39.38,797890.2480080798,22.594,22.634,22.4855,22.4912,797890.248
2011-04-15 09:40:00,39.37,39.46,39.32,39.32,106722.02895297944,22.4855,22.5369,22.457,22.457,106722.029
2011-04-15 09:50:00,39.32,39.41,39.27,39.36,102008.75322634944,22.457,22.5084,22.4284,22.4798,102008.7532
2011-04-15 10:00:00,39.38,39.48,39.22,39.23,108405.34171249018,22.4912,22.5484,22.3999,22.4056,108405.3417
2011-04-15 10:10:00,39.24,39.32,39.13,39.15,95163.28133767254,22.4113,22.457,22.3485,22.3599,95163.2813
2011-04-15 10:20:00,39.15,39.19,39.13,39.14,97519.91920098754,22.3599,22.3827,22.3485,22.3542,97519.9192
2011-04-15 10:30:00,39.14,39.2,39.07,39.07,80013.46650207609,22.3542,22.3884,22.3142,22.3142,80013.4665
2011-04-15 10:40:00,39.08,39.23,39.07,39.16,54427.11255751318,22.3199,22.4056,22.3142,22.3656,54427.1126
2011-04-15 10:50:00,39.16,39.29,39.16,39.27,92694.42262372348,22.3656,22.4398,22.3656,22.4284,92694.4226
2011-04-15 11:00:00,39.27,39.38,39.27,39.31,69240.26484120749,22.4284,22.4912,22.4284,22.4513,69240.2648
2011-04-15 11:10:00,39.3,39.32,39.25,39.32,77993.49119066322,22.4456,22.457,22.417,22.457,77993.4912
2011-04-15 11:20:00,39.32,39.42,39.32,39.36,68903.60228930535,22.457,22.5141,22.457,22.4798,68903.6023
2011-04-15 11:30:00,39.36,39.4,39.33,39.39,47581.64066883627,22.4798,22.5027,22.4627,22.497,47581.6407
2011-04-15 11:40:00,39.4,39.41,39.38,39.39,26708.562450903377,22.5027,22.5084,22.4912,22.497,26708.5625
2011-04-15 11:50:00,39.39,39.4,39.35,39.38,43878.352597912686,22.497,22.5027,22.4741,22.4912,43878.3526
2011-04-15 12:00:00,39.37,39.41,39.35,39.4,29514.08371675457,22.4855,22.5084,22.4741,22.5027,29514.0837
2011-04-15 12:10:00,39.4,39.47,39.4,39.43,93592.18942879589,22.5027,22.5426,22.5027,22.5198,93592.1894
2011-04-15 12:20:00,39.42,39.42,39.36,39.37,57120.41297273033,22.5141,22.5141,22.4798,22.4855,57120.413
2011-04-15 12:30:00,39.36,39.37,39.31,39.32,57681.51722590057,22.4798,22.4855,22.4513,22.457,57681.5172
2011-04-15 12:40:00,39.32,39.32,39.3,39.31,86073.39243631467,22.457,22.457,22.4456,22.4513,86073.3924
2011-04-15 12:50:00,39.31,39.33,39.28,39.32,98417.68600605991,22.4513,22.4627,22.4341,22.457,98417.686
2011-04-15 13:00:00,39.32,39.33,39.3,39.32,52968.24149927056,22.457,22.4627,22.4456,22.457,52968.2415
2011-04-15 13:10:00,39.32,39.33,39.29,39.31,52294.91639546627,22.457,22.4627,22.4398,22.4513,52294.9164
2011-04-15 13:20:00,39.32,39.32,39.28,39.3,35910.67220289529,22.457,22.457,22.4341,22.4456,35910.6722
2011-04-15 13:30:00,39.31,39.34,39.27,39.34,49489.39512961508,22.4513,22.4684,22.4284,22.4684,49489.3951
2011-04-15 13:40:00,39.33,39.37,39.24,39.24,165974.6380877567,22.4627,22.4855,22.4113,22.4113,165974.6381
2011-04-15 13:50:00,39.25,39.29,39.22,39.22,210975.19919200987,22.417,22.4398,22.3999,22.3999,210975.1992
2011-04-15 14:00:00,39.23,39.24,39.19,39.21,129390.64078105713,22.4056,22.4113,22.3827,22.3941,129390.6408
2011-04-15 14:10:00,39.21,39.22,39.15,39.21,103579.84513522612,22.3941,22.3999,22.3599,22.3941,103579.8451
2011-04-15 14:20:00,39.21,39.23,39.18,39.21,67220.28952979464,22.3941,22.4056,22.377,22.3941,67220.2895
2011-04-15 14:30:00,39.21,39.24,39.2,39.2,84726.74222870609,22.3941,22.4113,22.3884,22.3884,84726.7422
2011-04-15 14:40:00,39.2,39.22,39.16,39.17,82594.54606665918,22.3884,22.3999,22.3656,22.3713,82594.5461
2011-04-15 14:50:00,39.16,39.17,39.14,39.14,78554.59544383346,22.3656,22.3713,22.3542,22.3542,78554.5954
2011-04-15 15:00:00,39.15,39.15,39.12,39.13,99539.8945124004,22.3599,22.3599,22.3427,22.3485,99539.8945
2011-04-15 15:10:00,39.13,39.13,39.05,39.07,287846.4818763326,22.3485,22.3485,22.3028,22.3142,287846.4819
2011-04-15 15:20:00,39.07,39.1,39.05,39.1,220401.75064526987,22.3142,22.3313,22.3028,22.3313,220401.7506
2011-04-15 15:30:00,39.09,39.12,39.06,39.08,236673.7739872068,22.3256,22.3427,22.3085,22.3199,236673.774
2011-04-15 15:40:00,39.07,39.08,39.03,39.06,272696.6670407362,22.3142,22.3199,22.2913,22.3085,272696.667
2011-04-15 15:50:00,39.07,39.18,39.06,39.15,583772.8649983166,22.3142,22.377,22.3085,22.3599,583772.865
2011-04-18 09:30:00,38.52,38.66,38.28,38.55,582987.3190438783,22.0001,22.08,21.863,22.0172,582987.319
2011-04-18 09:40:00,38.58,38.7,38.51,38.54,331949.2761755134,22.0343,22.1029,21.9944,22.0115,331949.2762
2011-04-18 09:50:00,38.54,38.57,38.43,38.45,201324.2060374817,22.0115,22.0286,21.9487,21.9601,201324.206
2011-04-18 10:00:00,38.46,38.5,38.14,38.17,467736.5054427112,21.9658,21.9886,21.783,21.8002,467736.5054
2011-04-18 10:10:00,38.16,38.27,38.1,38.26,402648.4120749635,21.7945,21.8573,21.7602,21.8516,402648.4121
2011-04-18 10:20:00,38.26,38.4,38.17,38.27,418920.4354169005,21.8516,21.9315,21.8002,21.8573,418920.4354
2011-04-18 10:30:00,38.26,38.32,38.17,38.28,201997.53114128605,21.8516,21.8858,21.8002,21.863,201997.5311
2011-04-18 10:40:00,38.28,38.32,38.23,38.31,123667.37739872068,21.863,21.8858,21.8344,21.8801,123667.3774
2011-04-18 10:50:00,38.31,38.34,38.21,38.25,182246.66142969363,21.8801,21.8973,21.823,21.8459,182246.6614
2011-04-18 11:00:00,38.25,38.3,38.17,38.21,87532.26349455728,21.8459,21.8744,21.8002,21.823,87532.2635
2011-04-18 11:10:00,38.2,38.27,38.19,38.21,320951.6328133767,21.8173,21.8573,21.8116,21.823,320951.6328
2011-04-18 11:20:00,38.21,38.28,38.2,38.28,265177.87004825496,21.823,21.863,21.8173,21.863,265177.87
2011-04-18 11:30:00,38.29,38.33,38.23,38.26,90337.78476040848,21.8687,21.8916,21.8344,21.8516,90337.7848
2011-04-18 11:40:00,38.26,38.32,38.25,38.32,76983.50353495679,21.8516,21.8858,21.8459,21.8858,76983.5035
2011-04-18 11:50:00,38.32,38.33,38.22,38.25,268768.93726854445,21.8858,21.8916,21.8287,21.8459,268768.9373
2011-04-18 12:00:00,38.25,38.28,38.22,38.26,99652.11536303443,21.8459,21.863,21.8287,21.8516,99652.1154
2011-04-18 12:10:00,38.27,38.29,38.22,38.25,92469.9809224554,21.8573,21.8687,21.8287,21.8459,92469.9809
2011-04-18 12:20:00,38.25,38.25,38.17,38.22,101447.6489731792,21.8459,21.8459,21.8002,21.8287,101447.649
2011-04-18 12:30:00,38.22,38.24,38.17,38.23,80686.79160588037,21.8287,21.8401,21.8002,21.8344,80686.7916
2011-04-18 12:40:00,38.22,38.25,38.21,38.23,51958.25384356413,21.8287,21.8459,21.823,21.8344,51958.2538
2011-04-18 12:50:00,38.22,38.25,38.2,38.24,62843.67635506677,21.8287,21.8459,21.8173,21.8401,62843.6764
2011-04-18 13:00:00,38.24,38.29,38.21,38.26,139714.9590393895,21.8401,21.8687,21.823,21.8516,139714.959
2011-04-18 13:10:00,38.25,38.29,38.23,38.27,94602.1770845023,21.8459,21.8687,21.8344,21.8573,94602.1771
2011-04-18 13:20:00,38.27,38.32,38.27,38.27,143530.4679609471,21.8573,21.8858,21.8573,21.8573,143530.468
2011-04-18 13:30:00,38.26,38.32,38.24,38.24,68791.3814386713,21.8516,21.8858,21.8401,21.8401,68791.3814
2011-04-18 13:40:00,38.24,38.33,38.24,38.33,68118.05633486701,21.8401,21.8916,21.8401,21.8916,68118.0563
2011-04-18 13:50:00,38.33,38.4,38.32,38.39,77881.27034002918,21.8916,21.9315,21.8858,21.9258,77881.2703
2011-04-18 14:00:00,38.38,38.41,38.36,38.39,177757.8274043317,21.9201,21.9372,21.9087,21.9258,177757.8274
2011-04-18 14:10:00,38.39,38.48,38.37,38.45,103692.06598586016,21.9258,21.9772,21.9144,21.9601,103692.066
2011-04-18 14:20:00,38.44,38.48,38.42,38.46,68791.3814386713,21.9544,21.9772,21.943,21.9658,68791.3814
2011-04-18 14:30:00,38.46,38.57,38.42,38.57,125575.13185949948,21.9658,22.0286,21.943,22.0286,125575.1319
2011-04-18 14:40:00,38.56,38.58,38.5,38.58,149814.8355964538,22.0229,22.0343,21.9886,22.0343,149814.8356
2011-04-18 14:50:00,38.58,38.63,38.53,38.58,123891.81909998876,22.0343,22.0629,22.0058,22.0343,123891.8191
2011-04-18 15:00:00,38.58,38.6,38.5,38.51,107507.5749074178,22.0343,22.0458,21.9886,21.9944,107507.5749
2011-04-18 15:10:00,38.51,38.66,38.5,38.63,117383.009763214,21.9944,22.08,21.9886,22.0629,117383.0098
2011-04-18 15:20:00,38.65,38.69,38.64,38.66,100100.99876557064,22.0743,22.0972,22.0686,22.08,100100.9988
2011-04-18 15:30:00,38.66,38.73,38.64,38.65,174727.8644372124,22.08,22.12,22.0686,22.0743,174727.8644
2011-04-18 15:40:00,38.65,38.69,38.59,38.65,167657.9508472674,22.0743,22.0972,22.04,22.0743,167657.9508
2011-04-18 15:50:00,38.65,38.67,38.6,38.66,407586.1295028616,22.0743,22.0857,22.0458,22.08,407586.1295
2011-04-19 09:30:00,38.83,38.83,38.6,38.71,197845.35966782627,22.1771,22.1771,22.0458,22.1086,197845.3597
2011-04-19 09:40:00,38.7,38.75,38.6,38.61,123106.27314555044,22.1029,22.1314,22.0458,22.0515,123106.2731
2011-04-19 09:50:00,38.63,38.64,38.41,38.43,174840.08528784648,22.0629,22.0686,21.9372,21.9487,174840.0853
2011-04-19 10:00:00,38.42,38.5,38.33,38.5,152283.69431040288,21.943,21.9886,21.8916,21.9886,152283.6943
2011-04-19 10:10:00,38.49,38.66,38.46,38.6,73392.43631466725,21.9829,22.08,21.9658,22.0458,73392.4363
2011-04-19 10:20:00,38.6,38.6,38.44,38.46,139939.4007406576,22.0458,22.0458,21.9544,21.9658,139939.4007
2011-04-19 10:30:00,38.45,38.47,38.32,38.32,258444.61901021207,21.9601,21.9715,21.8858,21.8858,258444.619
2011-04-19 10:40:00,38.33,38.42,38.32,38.42,135675.0084165638,21.8916,21.943,21.8858,21.943,135675.0084
2011-04-19 10:50:00,38.42,38.46,38.32,38.34,92021.0975199192,21.943,21.9658,21.8858,21.8973,92021.0975
2011-04-19 11:00:00,38.33,38.37,38.31,38.36,139714.9590393895,21.8916,21.9144,21.8801,21.9087,139714.959
2011-04-19 11:10:00,38.35,38.35,38.3,38.32,325777.1293906408,21.903,21.903,21.8744,21.8858,325777.1294
2011-04-19 11:20:00,38.31,38.32,38.25,38.29,137246.10032544046,21.8801,21.8858,21.8459,21.8687,137246.1003
2011-04-19 11:30:00,38.3,38.36,38.29,38.31,274155.53809897875,21.8744,21.9087,21.8687,21.8801,274155.5381
2011-04-19 11:40:00,38.32,38.34,38.29,38.33,175176.74783974863,21.8858,21.8973,21.8687,21.8916,175176.7478
2011-04-19 11:50:00,38.32,38.36,38.32,38.34,113791.94254292447,21.8858,21.9087,21.8858,21.8973,113791.9425
2011-04-19 12:00:00,38.34,38.4,38.32,38.37,228144.9893390192,21.8973,21.9315,21.8858,21.9144,228144.9893
2011-04-19 12:10:00,38.37,38.37,38.3,38.31,239142.63270115588,21.9144,21.9144,21.8744,21.8801,239142.6327
2011-04-19 12:20:00,38.31,38.33,38.29,38.33,119964.0893277971,21.8801,21.8916,21.8687,21.8916,119964.0893
2011-04-19 12:30:00,38.32,38.34,38.31,38.33,108068.67916058804,21.8858,21.8973,21.8801,21.8916,108068.6792
2011-04-19 12:40:00,38.32,38.36,38.32,38.32,265626.7534507911,21.8858,21.9087,21.8858,21.8858,265626.7535
2011-04-19 12:50:00,38.32,38.43,38.32,38.41,197172.034564022,21.8858,21.9487,21.8858,21.9372,197172.0346
2011-04-19 13:00:00,38.41,38.44,38.39,38.41,170800.13466502074,21.9372,21.9544,21.9258,21.9372,170800.1347
2011-04-19 13:10:00,38.41,38.43,38.41,38.42,136236.11266973402,21.9372,21.9487,21.9372,21.943,136236.1127
2011-04-19 13:20:00,38.42,38.46,38.4,38.41,158904.7244978117,21.943,21.9658,21.9315,21.9372,158904.7245
2011-04-19 13:30:00,38.41,38.42,38.38,38.4,102233.19492761754,21.9372,21.943,21.9201,21.9315,102233.1949
2011-04-19 13:40:00,38.41,38.46,38.4,38.42,219840.64639209965,21.9372,21.9658,21.9315,21.943,219840.6464
2011-04-19 13:50:00,38.42,38.45,38.4,38.42,139714.9590393895,21.943,21.9601,21.9315,21.943,139714.959
2011-04-19 14:00:00,38.42,38.5,38.39,38.49,143306.02625967903,21.943,21.9886,21.9258,21.9829,143306.0263
2011-04-19 14:10:00,38.48,38.54,38.48,38.5,165189.09213331837,21.9772,22.0115,21.9772,21.9886,165189.0921
2011-04-19 14:20:00,38.49,38.5,38.45,38.48,75412.41162608012,21.9829,21.9886,21.9601,21.9772,75412.4116
2011-04-19 14:30:00,38.48,38.5,38.46,38.49,58354.84232970486,21.9772,21.9886,21.9658,21.9829,58354.8423
2011-04-19 14:40:00,38.49,38.5,38.32,38.49,208057.4570755246,21.9829,21.9886,21.8858,21.9829,208057.4571
2011-04-19 14:50:00,38.5,38.51,38.43,38.44,421164.8524295814,21.9886,21.9944,21.9487,21.9544,421164.8524
2011-04-19 15:00:00,38.43,38.5,38.43,38.48,167657.9508472674,21.9487,21.9886,21.9487,21.9772,167657.9508
2011-04-19 15:10:00,38.49,38.58,38.46,38.57,223992.8178655594,21.9829,22.0343,21.9658,22.0286,223992.8179
2011-04-19 15:20:00,38.58,38.58,38.45,38.47,183256.64908540004,22.0343,22.0343,21.9601,21.9715,183256.6491
2011-04-19 15:30:00,38.46,38.49,38.42,38.49,226461.6765795085,21.9658,21.9829,21.943,21.9829,226461.6766
2011-04-19 15:40:00,38.49,38.57,38.48,38.53,364942.2062619234,21.9829,22.0286,21.9772,22.0058,364942.2063
2011-04-19 15:50:00,38.53,38.57,38.5,38.56,481651.8909213332,22.0058,22.0286,21.9886,22.0229,481651.8909
2011-04-20 09:30:00,39.2,39.29,39.03,39.15,366176.635618898,22.3884,22.4398,22.2913,22.3599,366176.6356
2011-04-20 09:40:00,39.15,39.23,39.09,39.22,181124.45292335315,22.3599,22.4056,22.3256,22.3999,181124.4529
2011-04-20 09:50:00,39.23,39.28,39.16,39.24,203119.73964762653,22.4056,22.4341,22.3656,22.4113,203119.7396
2011-04-20 10:00:00,39.24,39.38,39.18,39.38,284143.193805409,22.4113,22.4912,22.377,22.4912,284143.1938
2011-04-20 10:10:00,39.38,39.57,39.38,39.49,484681.85388845246,22.4912,22.5998,22.4912,22.5541,484681.8539
2011-04-20 10:20:00,39.48,39.48,39.37,39.45,186062.1703512513,22.5484,22.5484,22.4855,22.5312,186062.1704
2011-04-20 10:30:00,39.45,39.48,39.41,39.44,205588.5983615756,22.5312,22.5484,22.5084,22.5255,205588.5984
2011-04-20 10:40:00,39.44,39.45,39.4,39.41,118056.33486701827,22.5255,22.5312,22.5027,22.5084,118056.3349
2011-04-20 10:50:00,39.41,39.49,39.37,39.49,302322.9716081248,22.5084,22.5541,22.4855,22.5541,302322.9716
2011-04-20 11:00:00,39.49,39.49,39.37,39.37,203905.2856020649,22.5541,22.5541,22.4855,22.4855,203905.2856
2011-04-20 11:10:00,39.37,39.37,39.29,39.32,108966.44596566042,22.4855,22.4855,22.4398,22.457,108966.446
2011-04-20 11:20:00,39.32,39.39,39.3,39.39,59477.05083604533,22.457,22.497,22.4456,22.497,59477.0508
2011-04-20 11:30:00,39.38,39.43,39.36,39.38,48030.524071372456,22.4912,22.5198,22.4798,22.4912,48030.5241
2011-04-20 11:40:00,39.37,39.41,39.36,39.41,65761.41847155201,22.4855,22.5084,22.4798,22.5084,65761.4185
2011-04-20 11:50:00,39.4,39.48,39.4,39.43,66210.3018740882,22.5027,22.5484,22.5027,22.5198,66210.3019
2011-04-20 12:00:00,39.42,39.46,39.38,39.4,78554.59544383346,22.5141,22.5369,22.4912,22.5027,78554.5954
2011-04-20 12:10:00,39.4,39.44,39.39,39.42,81135.67500841655,22.5027,22.5255,22.497,22.5141,81135.675
2011-04-20 12:20:00,39.43,39.49,39.41,39.43,56334.867018292,22.5198,22.5541,22.5084,22.5198,56334.867
2011-04-20 12:30:00,39.44,39.51,39.43,39.44,76871.28268432274,22.5255,22.5655,22.5198,22.5255,76871.2827
2011-04-20 12:40:00,39.44,39.5,39.42,39.42,66883.62697789249,22.5255,22.5598,22.5141,22.5141,66883.627
2011-04-20 12:50:00,39.42,39.45,39.4,39.41,36808.43900796768,22.5141,22.5312,22.5027,22.5084,36808.439
2011-04-20 13:00:00,39.4,39.41,39.35,39.36,108180.90001122208,22.5027,22.5084,22.4741,22.4798,108180.9
2011-04-20 13:10:00,39.36,39.37,39.23,39.24,63741.44316013915,22.4798,22.4855,22.4056,22.4113,63741.4432
2011-04-20 13:20:00,39.24,39.28,39.24,39.28,64526.98911457748,22.4113,22.4341,22.4113,22.4341,64526.9891
2011-04-20 13:30:00,39.28,39.3,39.17,39.24,125687.35271013352,22.4341,22.4456,22.3713,22.4113,125687.3527
2011-04-20 13:40:00,39.24,39.3,39.24,39.25,77207.94523622488,22.4113,22.4456,22.4113,22.417,77207.9452
2011-04-20 13:50:00,39.26,39.32,39.25,39.25,75636.85332734822,22.4227,22.457,22.417,22.417,75636.8533
2011-04-20 14:00:00,39.26,39.26,39.21,39.21,70250.25249691392,22.4227,22.4227,22.3941,22.3941,70250.2525
2011-04-20 14:10:00,39.21,39.25,39.19,39.24,36920.65985860173,22.3941,22.417,22.3827,22.4113,36920.6599
2011-04-20 14:20:00,39.24,39.26,39.2,39.2,53753.787453708894,22.4113,22.4227,22.3884,22.3884,53753.7875
2011-04-20 14:30:00,39.19,39.24,39.19,39.21,86297.83413758276,22.3827,22.4113,22.3827,22.3941,86297.8341
2011-04-20 14:40:00,39.21,39.22,39.18,39.18,58242.62147907081,22.3941,22.3999,22.377,22.377,58242.6215
2011-04-20 14:50:00,39.19,39.2,39.1,39.11,61497.02614745819,22.3827,22.3884,22.3313,22.337,61497.0261
2011-04-20 15:00:00,39.11,39.2,39.1,39.17,92133.31837055324,22.337,22.3884,22.3313,22.3713,92133.3184
2011-04-20 15:10:00,39.17,39.19,39.15,39.17,147345.97688250476,22.3713,22.3827,22.3599,22.3713,147345.9769
2011-04-20 15:20:00,39.16,39.16,39.11,39.16,260801.25687352708,22.3656,22.3656,22.337,22.3656,260801.2569
2011-04-20 15:30:00,39.17,39.17,39.14,39.15,130400.62843676354,22.3713,22.3713,22.3542,22.3599,130400.6284
2011-04-20 15:40:00,39.15,39.16,39.08,39.09,329592.6383121984,22.3599,22.3656,22.3199,22.3256,329592.6383
2011-04-20 15:50:00,39.09,39.15,39.06,39.07,632588.9350241275,22.3256,22.3599,22.3085,22.3142,632588.935
2011-04-21 09:30:00,39.42,39.44,39.03,39.14,291100.88654472,22.5141,22.5255,22.2913,22.3542,291100.8865
2011-04-21 09:40:00,39.14,39.15,39.09,39.12,105038.71619346876,22.3542,22.3599,22.3256,22.3427,105038.7162
2011-04-21 09:50:00,39.12,39.16,39.08,39.15,115699.69700370327,22.3427,22.3656,22.3199,22.3599,115699.697
2011-04-21 10:00:00,39.15,39.15,38.99,39.13,165189.09213331837,22.3599,22.3599,22.2685,22.3485,165189.0921
2011-04-21 10:10:00,39.14,39.24,39.08,39.24,135113.90416339354,22.3542,22.4113,22.3199,22.4113,135113.9042
2011-04-21 10:20:00,39.24,39.25,39.21,39.23,84165.63797553585,22.4113,22.417,22.3941,22.4056,84165.638
2011-04-21 10:30:00,39.23,39.24,39.09,39.1,102233.19492761754,22.4056,22.4113,22.3256,22.3313,102233.1949
2011-04-21 10:40:00,39.11,39.15,39.07,39.14,85736.72988441252,22.337,22.3599,22.3142,22.3542,85736.7299
2011-04-21 10:50:00,39.14,39.19,39.1,39.15,96397.71069464706,22.3542,22.3827,22.3313,22.3599,96397.7107
2011-04-21 11:00:00,39.15,39.19,39.12,39.18,109751.99192009876,22.3599,22.3827,22.3427,22.377,109751.9919
2011-04-21 11:10:00,39.18,39.25,39.18,39.25,318258.33239815955,22.377,22.417,22.377,22.417,318258.3324
2011-04-21 11:20:00,39.25,39.26,39.23,39.24,137807.2045786107,22.417,22.4227,22.4056,22.4113,137807.2046
2011-04-21 11:30:00,39.24,39.38,39.23,39.38,103018.74088205588,22.4113,22.4912,22.4056,22.4912,103018.7409
2011-04-21 11:40:00,39.38,39.48,39.36,39.47,76759.0618336887,22.4912,22.5484,22.4798,22.5426,76759.0618
2011-04-21 11:50:00,39.47,39.52,39.45,39.51,97856.58175288967,22.5426,22.5712,22.5312,22.5655,97856.5818
2011-04-21 12:00:00,39.51,39.52,39.48,39.48,49264.95342834698,22.5655,22.5712,22.5484,22.5484,49264.9534
2011-04-21 12:10:00,39.49,39.51,39.46,39.49,68454.71888676916,22.5541,22.5655,22.5369,22.5541,68454.7189
2011-04-21 12:20:00,39.49,39.52,39.47,39.51,51509.37044102794,22.5541,22.5712,22.5426,22.5655,51509.3704
2011-04-21 12:30:00,39.51,39.51,39.48,39.48,56447.08786892604,22.5655,22.5655,22.5484,22.5484,56447.0879
2011-04-21 12:40:00,39.48,39.51,39.47,39.5,86185.6132869487,22.5484,22.5655,22.5426,22.5598,86185.6133
2011-04-21 12:50:00,39.5,39.51,39.48,39.48,36247.33475479744,22.5598,22.5655,22.5484,22.5484,36247.3348
2011-04-21 13:00:00,39.48,39.5,39.47,39.48,37593.984962406015,22.5484,22.5598,22.5426,22.5484,37593.985
2011-04-21 13:10:00,39.48,39.52,39.48,39.51,59028.167433509145,22.5484,22.5712,22.5484,22.5655,59028.1674
2011-04-21 13:20:00,39.51,39.51,39.46,39.47,31534.05902816743,22.5655,22.5655,22.5369,22.5426,31534.059
2011-04-21 13:30:00,39.47,39.48,39.43,39.44,71372.4610032544,22.5426,22.5484,22.5198,22.5255,71372.461
2011-04-21 13:40:00,39.43,39.48,39.4,39.48,65761.41847155201,22.5198,22.5484,22.5027,22.5484,65761.4185
2011-04-21 13:50:00,39.47,39.49,39.44,39.47,61384.80529682415,22.5426,22.5541,22.5255,22.5426,61384.8053
2011-04-21 14:00:00,39.47,39.48,39.43,39.45,56559.30871956009,22.5426,22.5484,22.5198,22.5312,56559.3087
2011-04-21 14:10:00,39.45,39.48,39.44,39.46,52856.02064863651,22.5312,22.5484,22.5255,22.5369,52856.0206
2011-04-21 14:20:00,39.45,39.48,39.42,39.46,67108.06867916058,22.5312,22.5484,22.5141,22.5369,67108.0687
2011-04-21 14:30:00,39.45,39.47,39.41,39.46,91011.10986421276,22.5312,22.5426,22.5084,22.5369,91011.1099
2011-04-21 14:40:00,39.45,39.48,39.4,39.42,66546.96442599034,22.5312,22.5484,22.5027,22.5141,66546.9644
2011-04-21 14:50:00,39.41,39.47,39.41,39.42,78891.2579957356,22.5084,22.5426,22.5084,22.5141,78891.258
2011-04-21 15:00:00,39.41,39.48,39.4,39.48,74851.30737290988,22.5084,22.5484,22.5027,22.5484,74851.3074
2011-04-21 15:10:00,39.47,39.49,39.45,39.47,64639.209965211536,22.5426,22.5541,22.5312,22.5426,64639.21
2011-04-21 15:20:00,39.46,39.48,39.45,39.45,75524.63247671416,22.5369,22.5484,22.5312,22.5312,75524.6325
2011-04-21 15:30:00,39.46,39.49,39.42,39.48,132869.4871507126,22.5369,22.5541,22.5141,22.5484,132869.4872
2011-04-21 15:40:00,39.48,39.55,39.48,39.53,245763.6628885647,22.5484,22.5883,22.5484,22.5769,245763.6629
2011-04-21 15:50:00,39.53,39.56,39.53,39.54,296936.3707776905,22.5769,22.594,22.5769,22.5826,296936.3708
2011-04-25 09:30:00,39.39,39.4,39.15,39.22,178543.37335877004,22.497,22.5027,22.3599,22.3999,178543.3734
2011-04-25 09:40:00,39.22,39.53,39.21,39.53,79340.1413982718,22.3999,22.5769,22.3941,22.5769,79340.1414
2011-04-25 09:50:00,39.54,39.56,39.4,39.44,47132.75726630008,22.5826,22.594,22.5027,22.5255,47132.7573
2011-04-25 10:00:00,39.46,39.51,39.33,39.33,46010.5487599596,22.5369,22.5655,22.4627,22.4627,46010.5488
2011-04-25 10:10:00,39.32,39.37,39.3,39.35,47693.86151947032,22.457,22.4855,22.4456,22.4741,47693.8615
2011-04-25 10:20:00,39.35,39.35,39.2,39.23,132420.6037481764,22.4741,22.4741,22.3884,22.4056,132420.6037
2011-04-25 10:30:00,39.24,39.26,39.2,39.26,109303.10851756256,22.4113,22.4227,22.3884,22.4227,109303.1085
2011-04-25 10:40:00,39.27,39.31,39.23,39.28,74065.76141847155,22.4284,22.4513,22.4056,22.4341,74065.7614
2011-04-25 10:50:00,39.28,39.29,39.24,39.28,94826.6187857704,22.4341,22.4398,22.4113,22.4341,94826.6188
2011-04-25 11:00:00,39.28,39.3,39.23,39.24,97071.03579845135,22.4341,22.4456,22.4056,22.4113,97071.0358
2011-04-25 11:10:00,39.24,39.25,39.2,39.22,290539.7822915498,22.4113,22.417,22.3884,22.3999,290539.7823
2011-04-25 11:20:00,39.22,39.25,39.21,39.25,28616.31691168219,22.3999,22.417,22.3941,22.417,28616.3169
2011-04-25 11:30:00,39.25,39.27,39.24,39.24,38042.8683649422,22.417,22.4284,22.4113,22.4113,38042.8684
2011-04-25 11:40:00,39.25,39.27,39.24,39.25,70250.25249691392,22.417,22.4284,22.4113,22.417,70250.2525
2011-04-25 11:50:00,39.26,39.28,39.25,39.27,71484.68185388845,22.4227,22.4341,22.417,22.4284,71484.6819
2011-04-25 12:00:00,39.28,39.32,39.23,39.25,84614.52137807204,22.4341,22.457,22.4056,22.417,84614.5214
2011-04-25 12:10:00,39.25,39.28,39.23,39.27,58242.62147907081,22.417,22.4341,22.4056,22.4284,58242.6215
2011-04-25 12:20:00,39.28,39.29,39.24,39.25,48591.6283245427,22.4341,22.4398,22.4113,22.417,48591.6283
2011-04-25 12:30:00,39.26,39.29,39.24,39.28,42531.70239030412,22.4227,22.4398,22.4113,22.4341,42531.7024
2011-04-25 12:40:00,39.27,39.29,39.22,39.29,149702.61474581977,22.4284,22.4398,22.3999,22.4398,149702.6147
2011-04-25 12:50:00,39.3,39.32,39.24,39.26,189316.57501963864,22.4456,22.457,22.4113,22.4227,189316.575
2011-04-25 13:00:00,39.26,39.28,39.25,39.28,71484.68185388845,22.4227,22.4341,22.417,22.4341,71484.6819
2011-04-25 13:10:00,39.28,39.3,39.28,39.3,33441.813488946245,22.4341,22.4456,22.4341,22.4456,33441.8135
2011-04-25 13:20:00,39.29,39.31,39.28,39.29,130512.8492873976,22.4398,22.4513,22.4341,22.4398,130512.8493
2011-04-25 13:30:00,39.3,39.32,39.29,39.31,30524.071372461003,22.4456,22.457,22.4398,22.4513,30524.0714
2011-04-25 13:40:00,39.31,39.32,39.3,39.31,78442.3745931994,22.4513,22.457,22.4456,22.4513,78442.3746
2011-04-25 13:50:00,39.32,39.32,39.3,39.32,40623.9479295253,22.457,22.457,22.4456,22.457,40623.9479
2011-04-25 14:00:00,39.32,39.4,39.32,39.39,118841.88082145662,22.457,22.5027,22.457,22.497,118841.8808
2011-04-25 14:10:00,39.39,39.4,39.38,39.4,62170.35125126248,22.497,22.5027,22.4912,22.5027,62170.3513
2011-04-25 14:20:00,39.39,39.41,39.38,39.4,111771.9672315116,22.497,22.5084,22.4912,22.5027,111771.9672
2011-04-25 14:30:00,39.4,39.41,39.39,39.4,58579.28403097295,22.5027,22.5084,22.497,22.5027,58579.284
2011-04-25 14:40:00,39.4,39.41,39.39,39.4,56895.97127146224,22.5027,22.5084,22.497,22.5027,56895.9713
2011-04-25 14:50:00,39.4,39.44,39.4,39.44,56783.75042082819,22.5027,22.5255,22.5027,22.5255,56783.7504
2011-04-25 15:00:00,39.43,39.44,39.4,39.4,52968.24149927056,22.5198,22.5255,22.5027,22.5027,52968.2415
2011-04-25 15:10:00,39.4,39.41,39.35,39.36,178094.48995623385,22.5027,22.5084,22.4741,22.4798,178094.49
2011-04-25 15:20:00,39.36,39.41,39.34,39.41,79901.24565144203,22.4798,22.5084,22.4684,22.5084,79901.2457
2011-04-25 15:30:00,39.41,39.45,39.4,39.41,125799.5735607676,22.5084,22.5312,22.5027,22.5084,125799.5736
2011-04-25 15:40:00,39.41,39.46,39.38,39.45,331163.73022107506,22.5084,22.5369,22.4912,22.5312,331163.7302
2011-04-25 15:50:00,39.45,39.48,39.41,39.47,543934.4630232297,22.5312,22.5484,22.5084,22.5426,543934.463
2011-04-26 09:30:00,39.66,39.91,39.62,39.66,298395.2418359331,22.6512,22.7939,22.6283,22.6512,298395.2418
2011-04-26 09:40:00,39.66,39.76,39.64,39.73,121198.51868477162,22.6512,22.7083,22.6397,22.6911,121198.5187
2011-04-26 09:50:00,39.73,39.78,39.73,39.74,156996.97003703288,22.6911,22.7197,22.6911,22.6968,156996.97
2011-04-26 10:00:00,39.76,39.83,39.65,39.67,125014.02760632924,22.7083,22.7483,22.6454,22.6569,125014.0276
2011-04-26 10:10:00,39.68,39.73,39.65,39.68,137021.65862417236,22.6626,22.6911,22.6454,22.6626,137021.6586
2011-04-26 10:20:00,39.68,39.75,39.65,39.69,86185.6132869487,22.6626,22.7026,22.6454,22.6683,86185.6133
2011-04-26 10:30:00,39.69,39.76,39.66,39.76,67444.73123106273,22.6683,22.7083,22.6512,22.7083,67444.7312
2011-04-26 10:40:00,39.75,39.78,39.71,39.77,154415.89047244977,22.7026,22.7197,22.6797,22.714,154415.8905
2011-04-26 10:50:00,39.78,39.83,39.77,39.83,78442.3745931994,22.7197,22.7483,22.714,22.7483,78442.3746
2011-04-26 11:00:00,39.82,39.87,39.81,39.86,96846.59409718325,22.7425,22.7711,22.7368,22.7654,96846.5941
2011-04-26 11:10:00,39.85,39.94,39.85,39.93,142408.25945460665,22.7597,22.8111,22.7597,22.8054,142408.2595
2011-04-26 11:20:00,39.94,39.97,39.9,39.95,97183.2566490854,22.8111,22.8282,22.7882,22.8168,97183.2566
2011-04-26 11:30:00,39.94,39.96,39.89,39.94,243855.90842778588,22.8111,22.8225,22.7825,22.8111,243855.9084
2011-04-26 11:40:00,39.94,39.94,39.89,39.92,96285.489844013,22.8111,22.8111,22.7825,22.7997,96285.4898
2011-04-26 11:50:00,39.92,39.93,39.88,39.92,94489.95623386824,22.7997,22.8054,22.7768,22.7997,94489.9562
2011-04-26 12:00:00,39.91,39.94,39.89,39.89,83155.65031982942,22.7939,22.8111,22.7825,22.7825,83155.6503
2011-04-26 12:10:00,39.89,39.93,39.87,39.91,31309.617326899337,22.7825,22.8054,22.7711,22.7939,31309.6173
2011-04-26 12:20:00,39.91,39.94,39.9,39.91,107058.6915048816,22.7939,22.8111,22.7882,22.7939,107058.6915
2011-04-26 12:30:00,39.91,39.96,39.89,39.96,119851.86847716304,22.7939,22.8225,22.7825,22.8225,119851.8685
2011-04-26 12:40:00,39.96,39.97,39.93,39.97,79452.36224890585,22.8225,22.8282,22.8054,22.8282,79452.3622
2011-04-26 12:50:00,39.97,40.02,39.95,39.97,99315.4528111323,22.8282,22.8568,22.8168,22.8282,99315.4528
2011-04-26 13:00:00,39.97,40.02,39.97,40.02,52519.35809673437,22.8282,22.8568,22.8282,22.8568,52519.3581
2011-04-26 13:10:00,40.02,40.05,40.0,40.05,105263.15789473684,22.8568,22.8739,22.8453,22.8739,105263.1579
2011-04-26 13:20:00,40.05,40.07,40.01,40.01,67444.73123106273,22.8739,22.8853,22.8511,22.8511,67444.7312
2011-04-26 13:30:00,40.01,40.02,39.95,39.97,55773.76276512176,22.8511,22.8568,22.8168,22.8282,55773.7628
2011-04-26 13:40:00,39.97,40.04,39.95,40.02,107732.01660868588,22.8282,22.8682,22.8168,22.8568,107732.0166
2011-04-26 13:50:00,40.03,40.06,39.99,40.01,92694.42262372348,22.8625,22.8796,22.8396,22.8511,92694.4226
2011-04-26 14:00:00,40.0,40.01,39.97,39.98,72719.11121086297,22.8453,22.8511,22.8282,22.8339,72719.1112
2011-04-26 14:10:00,39.97,40.0,39.97,40.0,47693.86151947032,22.8282,22.8453,22.8282,22.8453,47693.8615
2011-04-26 14:20:00,40.0,40.03,39.99,40.0,74963.52822354394,22.8453,22.8625,22.8396,22.8453,74963.5282
2011-04-26 14:30:00,39.99,40.01,39.95,39.97,83828.9754236337,22.8396,22.8511,22.8168,22.8282,83828.9754
2011-04-26 14:40:00,39.97,39.99,39.94,39.97,72270.22780832679,22.8282,22.8396,22.8111,22.8282,72270.2278
2011-04-26 14:50:00,39.97,39.98,39.94,39.97,107283.1332061497,22.8282,22.8339,22.8111,22.8282,107283.1332
2011-04-26 15:00:00,39.96,39.97,39.91,39.92,149478.17304455166,22.8225,22.8282,22.7939,22.7997,149478.173
2011-04-26 15:10:00,39.93,39.95,39.88,39.9,169453.48445741218,22.8054,22.8168,22.7768,22.7882,169453.4845
2011-04-26 15:20:00,39.9,39.97,39.9,39.96,175401.1895410167,22.7882,22.8282,22.7882,22.8225,175401.1895
2011-04-26 15:30:00,39.95,39.97,39.95,39.96,131971.7203456402,22.8168,22.8282,22.8168,22.8225,131971.7203
2011-04-26 15:40:00,39.96,40.03,39.92,39.94,457187.7454831107,22.8225,22.8625,22.7997,22.8111,457187.7455
2011-04-26 15:50:00,39.95,39.95,39.81,39.89,851531.8146111547,22.8168,22.8168,22.7368,22.7825,851531.8146
2011-04-27 09:30:00,40.03,40.05,39.83,40.03,189653.2375715408,22.8625,22.8739,22.7483,22.8625,189653.2376
2011-04-27 09:40:00,40.03,40.05,39.96,40.02,142183.81775333858,22.8625,22.8739,22.8225,22.8568,142183.8178
2011-04-27 09:50:00,40.02,40.05,39.94,39.94,105038.71619346876,22.8568,22.8739,22.8111,22.8111,105038.7162
2011-04-27 10:00:00,39.93,39.94,39.79,39.81,89776.68050723824,22.8054,22.8111,22.7254,22.7368,89776.6805
2011-04-27 10:10:00,39.8,39.81,39.7,39.71,99315.4528111323,22.7311,22.7368,22.674,22.6797,99315.4528
2011-04-27 10:20:00,39.71,39.74,39.68,39.73,154079.22792054762,22.6797,22.6968,22.6626,22.6911,154079.2279
2011-04-27 10:30:00,39.73,39.74,39.57,39.59,166984.62574346314,22.6911,22.6968,22.5998,22.6112,166984.6257
2011-04-27 10:40:00,39.59,39.62,39.56,39.61,188979.9124677365,22.6112,22.6283,22.594,22.6226,188979.9125
2011-04-27 10:50:00,39.6,39.62,39.56,39.61,136460.55437100213,22.6169,22.6283,22.594,22.6226,136460.5544
2011-04-27 11:00:00,39.62,39.7,39.61,39.68,139378.29648748736,22.6283,22.674,22.6226,22.6626,139378.2965
2011-04-27 11:10:00,39.68,39.68,39.65,39.65,95724.38559084278,22.6626,22.6626,22.6454,22.6454,95724.3856
2011-04-27 11:20:00,39.65,39.68,39.65,39.65,63517.001458871055,22.6454,22.6626,22.6454,22.6454,63517.0015
2011-04-27 11:30:00,39.65,39.66,39.61,39.61,158568.06194590955,22.6454,22.6512,22.6226,22.6226,158568.0619
2011-04-27 11:40:00,39.62,39.68,39.62,39.67,117270.78891257996,22.6283,22.6626,22.6283,22.6569,117270.7889
2011-04-27 11:50:00,39.67,39.69,39.64,39.65,68230.27718550107,22.6569,22.6683,22.6397,22.6454,68230.2772
2011-04-27 12:00:00,39.65,39.68,39.65,39.67,40960.61048142744,22.6454,22.6626,22.6454,22.6569,40960.6105
2011-04-27 12:10:00,39.67,39.68,39.65,39.66,50836.04533722365,22.6569,22.6626,22.6454,22.6512,50836.0453
2011-04-27 12:20:00,39.66,39.67,39.65,39.65,72719.11121086297,22.6512,22.6569,22.6454,22.6454,72719.1112
2011-04-27 12:30:00,39.65,39.86,39.65,39.85,114465.26764672875,22.6454,22.7654,22.6454,22.7597,114465.2676
2011-04-27 12:40:00,39.84,39.89,39.76,39.76,87868.92604645943,22.754,22.7825,22.7083,22.7083,87868.926
2011-04-27 12:50:00,39.76,39.81,39.76,39.78,57569.29637526653,22.7083,22.7368,22.7083,22.7197,57569.2964
2011-04-27 13:00:00,39.77,39.79,39.7,39.78,109190.88766692852,22.714,22.7254,22.674,22.7197,109190.8877
2011-04-27 13:10:00,39.78,39.85,39.76,39.85,102345.4157782516,22.7197,22.7597,22.7083,22.7597,102345.4158
2011-04-27 13:20:00,39.85,39.86,39.82,39.83,64302.54741330939,22.7597,22.7654,22.7425,22.7483,64302.5474
2011-04-27 13:30:00,39.82,39.95,39.82,39.95,113118.61743912018,22.7425,22.8168,22.7425,22.8168,113118.6174
2011-04-27 13:40:00,39.95,40.02,39.95,40.02,107619.79575805184,22.8168,22.8568,22.8168,22.8568,107619.7958
2011-04-27 13:50:00,40.01,40.08,40.01,40.05,225563.9097744361,22.8511,22.891,22.8511,22.8739,225563.9098
2011-04-27 14:00:00,40.04,40.06,39.95,39.97,279991.02233194927,22.8682,22.8796,22.8168,22.8282,279991.0223
2011-04-27 14:10:00,39.97,40.04,39.95,39.99,204129.7273033329,22.8282,22.8682,22.8168,22.8396,204129.7273
2011-04-27 14:20:00,40.0,40.1,39.99,40.05,335652.564246437,22.8453,22.9025,22.8396,22.8739,335652.5642
2011-04-27 14:30:00,40.05,40.27,40.05,40.25,307485.1307372909,22.8739,22.9996,22.8739,22.9881,307485.1307
2011-04-27 14:40:00,40.26,40.33,40.21,40.32,436875.7715183481,22.9938,23.0338,22.9653,23.0281,436875.7715
2011-04-27 14:50:00,40.32,40.43,40.3,40.39,334305.9140388284,23.0281,23.0909,23.0167,23.0681,334305.914
2011-04-27 15:00:00,40.38,40.42,40.28,40.28,218157.3336325889,23.0624,23.0852,23.0053,23.0053,218157.3336
2011-04-27 15:10:00,40.29,40.32,40.23,40.32,151947.03175850073,23.011,23.0281,22.9767,23.0281,151947.0318
2011-04-27 15:20:00,40.31,40.32,40.29,40.3,162271.3500168331,23.0224,23.0281,23.011,23.0167,162271.35
2011-04-27 15:30:00,40.3,40.43,40.3,40.43,306587.3639322186,23.0167,23.0909,23.0167,23.0909,306587.3639
2011-04-27 15:40:00,40.43,40.5,40.4,40.43,468185.38884524745,23.0909,23.1309,23.0738,23.0909,468185.3888
2011-04-27 15:50:00,40.42,40.44,40.36,40.44,700370.3288070923,23.0852,23.0966,23.051,23.0966,700370.3288
2011-04-28 09:30:00,40.54,41.05,40.53,41.0,541914.4877118168,23.1538,23.445,23.148,23.4165,541914.4877
2011-04-28 09:40:00,41.0,41.08,40.87,41.08,234092.69442262367,23.4165,23.4622,23.3422,23.4622,234092.6944
2011-04-28 09:50:00,41.07,41.15,41.05,41.1,271237.79598249355,23.4565,23.5021,23.445,23.4736,271237.796
2011-04-28 10:00:00,41.1,41.27,41.09,41.2,235551.56548086632,23.4736,23.5707,23.4679,23.5307,235551.5655
2011-04-28 10:10:00,41.2,41.21,41.17,41.2,201436.4268881158,23.5307,23.5364,23.5136,23.5307,201436.4269
2011-04-28 10:20:00,41.2,41.35,41.2,41.28,331724.8344742453,23.5307,23.6164,23.5307,23.5764,331724.8345
2011-04-28 10:30:00,41.29,41.32,41.22,41.31,437549.0966221524,23.5821,23.5992,23.5421,23.5935,437549.0966
2011-04-28 10:40:00,41.32,41.57,41.31,41.44,537088.9911345528,23.5992,23.742,23.5935,23.6678,537088.9911
2011-04-28 10:50:00,41.43,41.49,41.38,41.39,184715.52014364267,23.6621,23.6963,23.6335,23.6392,184715.5201
2011-04-28 11:00:00,41.38,41.39,41.28,41.28,220513.971495904,23.6335,23.6392,23.5764,23.5764,220513.9715
2011-04-28 11:10:00,41.29,41.34,41.28,41.29,129502.86163169116,23.5821,23.6107,23.5764,23.5821,129502.8616
2011-04-28 11:20:00,41.3,41.3,41.25,41.29,264392.3240938166,23.5878,23.5878,23.5593,23.5821,264392.3241
2011-04-28 11:30:00,41.28,41.28,41.24,41.27,253282.45988104588,23.5764,23.5764,23.5535,23.5707,253282.4599
2011-04-28 11:40:00,41.27,41.32,41.24,41.31,144091.57221411736,23.5707,23.5992,23.5535,23.5935,144091.5722
2011-04-28 11:50:00,41.32,41.39,41.3,41.37,176074.514644821,23.5992,23.6392,23.5878,23.6278,176074.5146
2011-04-28 12:00:00,41.38,41.45,41.33,41.45,106834.24980361352,23.6335,23.6735,23.605,23.6735,106834.2498
2011-04-28 12:10:00,41.44,41.53,41.44,41.53,140612.7258444619,23.6678,23.7192,23.6678,23.7192,140612.7258
2011-04-28 12:20:00,41.53,41.55,41.47,41.51,136460.55437100213,23.7192,23.7306,23.6849,23.7078,136460.5544
2011-04-28 12:30:00,41.5,41.5,41.47,41.48,79789.02480080798,23.702,23.702,23.6849,23.6906,79789.0248
2011-04-28 12:40:00,41.47,41.53,41.46,41.46,209067.44473123105,23.6849,23.7192,23.6792,23.6792,209067.4447
2011-04-28 12:50:00,41.46,41.53,41.43,41.47,123667.37739872068,23.6792,23.7192,23.6621,23.6849,123667.3774
2011-04-28 13:00:00,41.47,41.5,41.42,41.45,156435.86578386262,23.6849,23.702,23.6564,23.6735,156435.8658
2011-04-28 13:10:00,41.45,41.47,41.38,41.38,148243.74368757714,23.6735,23.6849,23.6335,23.6335,148243.7437
2011-04-28 13:20:00,41.38,41.38,41.26,41.36,116148.58040623947,23.6335,23.6335,23.565,23.6221,116148.5804
2011-04-28 13:30:00,41.36,41.4,41.31,41.37,107732.01660868588,23.6221,23.6449,23.5935,23.6278,107732.0166
2011-04-28 13:40:00,41.37,41.45,41.36,41.45,56559.30871956009,23.6278,23.6735,23.6221,23.6735,56559.3087
2011-04-28 13:50:00,41.45,41.5,41.43,41.44,97856.58175288967,23.6735,23.702,23.6621,23.6678,97856.5818
2011-04-28 14:00:00,41.44,41.46,41.4,41.41,157445.85343956907,23.6678,23.6792,23.6449,23.6506,157445.8534
2011-04-28 14:10:00,41.41,41.47,41.38,41.47,141061.6092469981,23.6506,23.6849,23.6335,23.6849,141061.6092
2011-04-28 14:20:00,41.47,41.49,41.42,41.43,66546.96442599034,23.6849,23.6963,23.6564,23.6621,66546.9644
2011-04-28 14:30:00,41.43,41.44,41.36,41.43,143306.02625967903,23.6621,23.6678,23.6221,23.6621,143306.0263
2011-04-28 14:40:00,41.42,41.43,41.36,41.37,124789.58590506116,23.6564,23.6621,23.6221,23.6278,124789.5859
2011-04-28 14:50:00,41.38,41.41,41.36,41.4,100662.10301874088,23.6335,23.6506,23.6221,23.6449,100662.103
2011-04-28 15:00:00,41.4,41.43,41.38,41.42,167096.84659409718,23.6449,23.6621,23.6335,23.6564,167096.8466
2011-04-28 15:10:00,41.42,41.53,41.42,41.46,281001.0099876557,23.6564,23.7192,23.6564,23.6792,281001.01
2011-04-28 15:20:00,41.47,41.5,41.42,41.45,238805.97014925373,23.6849,23.702,23.6564,23.6735,238805.9701
2011-04-28 15:30:00,41.45,41.48,41.36,41.39,276175.51341039164,23.6735,23.6906,23.6221,23.6392,276175.5134
2011-04-28 15:40:00,41.39,41.46,41.39,41.46,292223.0950510605,23.6392,23.6792,23.6392,23.6792,292223.0951
2011-04-28 15:50:00,41.46,41.46,41.36,41.38,653798.6757939624,23.6792,23.6792,23.6221,23.6335,653798.6758
2011-04-29 09:30:00,41.31,41.36,41.12,41.33,148355.96453821118,23.5935,23.6221,23.485,23.605,148355.9645
2011-04-29 09:40:00,41.33,41.42,41.12,41.14,124901.8067556952,23.605,23.6564,23.485,23.4964,124901.8068
2011-04-29 09:50:00,41.15,41.19,41.09,41.15,111547.52553024353,23.5021,23.525,23.4679,23.5021,111547.5255
2011-04-29 10:00:00,41.15,41.16,41.03,41.12,206374.1443160139,23.5021,23.5079,23.4336,23.485,206374.1443
2011-04-29 10:10:00,41.12,41.2,41.11,41.2,118168.55571765231,23.485,23.5307,23.4793,23.5307,118168.5557
2011-04-29 10:20:00,41.2,41.23,41.15,41.22,170014.5887105824,23.5307,23.5478,23.5021,23.5421,170014.5887
2011-04-29 10:30:00,41.23,41.28,41.22,41.28,103355.40343395802,23.5478,23.5764,23.5421,23.5764,103355.4034
2011-04-29 10:40:00,41.28,41.32,41.27,41.31,87083.38009202109,23.5764,23.5992,23.5707,23.5935,87083.3801
2011-04-29 10:50:00,41.31,41.44,41.3,41.42,83941.19627426776,23.5935,23.6678,23.5878,23.6564,83941.1963
2011-04-29 11:00:00,41.41,41.44,41.31,41.31,93479.96857816182,23.6506,23.6678,23.5935,23.5935,93479.9686
2011-04-29 11:10:00,41.31,41.38,41.3,41.34,138368.30883178097,23.5935,23.6335,23.5878,23.6107,138368.3088
2011-04-29 11:20:00,41.34,41.42,41.33,41.41,111098.64212770732,23.6107,23.6564,23.605,23.6506,111098.6421
2011-04-29 11:30:00,41.4,41.41,41.36,41.39,526989.1145774885,23.6449,23.6506,23.6221,23.6392,526989.1146
2011-04-29 11:40:00,41.39,41.53,41.39,41.51,230726.06890360228,23.6392,23.7192,23.6392,23.7078,230726.0689
2011-04-29 11:50:00,41.5,41.51,41.43,41.45,60711.48019301986,23.702,23.7078,23.6621,23.6735,60711.4802
2011-04-29 12:00:00,41.45,41.45,41.35,41.35,80574.57075524631,23.6735,23.6735,23.6164,23.6164,80574.5708
2011-04-29 12:10:00,41.35,41.44,41.35,41.43,42868.36494220626,23.6164,23.6678,23.6164,23.6621,42868.3649
2011-04-29 12:20:00,41.43,41.53,41.43,41.53,64302.54741330939,23.6621,23.7192,23.6621,23.7192,64302.5474
2011-04-29 12:30:00,41.53,41.53,41.52,41.52,32095.16328133767,23.7192,23.7192,23.7135,23.7135,32095.1633
2011-04-29 12:40:00,41.53,41.59,41.52,41.58,64975.87251711368,23.7192,23.7534,23.7135,23.7477,64975.8725
2011-04-29 12:50:00,41.59,41.64,41.56,41.56,89440.0179553361,23.7534,23.782,23.7363,23.7363,89440.018
2011-04-29 13:00:00,41.57,41.57,41.53,41.53,60823.70104365391,23.742,23.742,23.7192,23.7192,60823.701
2011-04-29 13:10:00,41.53,41.55,41.49,41.52,90898.88901357872,23.7192,23.7306,23.6963,23.7135,90898.889
2011-04-29 13:20:00,41.52,41.55,41.52,41.54,62170.35125126248,23.7135,23.7306,23.7135,23.7249,62170.3513
2011-04-29 13:30:00,41.54,41.55,41.51,41.54,47693.86151947032,23.7249,23.7306,23.7078,23.7249,47693.8615
2011-04-29 13:40:00,41.54,41.54,41.53,41.54,39052.85602064864,23.7249,23.7249,23.7192,23.7249,39052.856
2011-04-29 13:50:00,41.53,41.61,41.51,41.56,161934.68746493096,23.7192,23.7649,23.7078,23.7363,161934.6875
2011-04-29 14:00:00,41.55,41.56,41.5,41.53,168331.2759510717,23.7306,23.7363,23.702,23.7192,168331.276
2011-04-29 14:10:00,41.53,41.61,41.53,41.61,217484.00852878465,23.7192,23.7649,23.7192,23.7649,217484.0085
2011-04-29 14:20:00,41.61,41.61,41.52,41.52,148131.5228369431,23.7649,23.7649,23.7135,23.7135,148131.5228
2011-04-29 14:30:00,41.52,41.55,41.51,41.55,100774.32386937492,23.7135,23.7306,23.7078,23.7306,100774.3239
2011-04-29 14:40:00,41.55,41.56,41.5,41.5,86746.71754011895,23.7306,23.7363,23.702,23.702,86746.7175
2011-04-29 14:50:00,41.49,41.5,41.46,41.46,77320.16608685894,23.6963,23.702,23.6792,23.6792,77320.1661
2011-04-29 15:00:00,41.46,41.46,41.39,41.4,185164.4035461789,23.6792,23.6792,23.6392,23.6449,185164.4035
2011-04-29 15:10:00,41.4,41.4,41.3,41.34,219167.3212882953,23.6449,23.6449,23.5878,23.6107,219167.3213
2011-04-29 15:20:00,41.35,41.49,41.35,41.49,134665.02076085735,23.6164,23.6963,23.6164,23.6963,134665.0208
2011-04-29 15:30:00,41.49,41.65,41.48,41.65,214117.3830097632,23.6963,23.7877,23.6906,23.7877,214117.383
2011-04-29 15:40:00,41.65,41.66,41.58,41.62,442262.3723487824,23.7877,23.7934,23.7477,23.7706,442262.3723
2011-04-29 15:50:00,41.61,41.69,41.6,41.68,882953.6527886881,23.7649,23.8106,23.7592,23.8048,882953.6528
2011-05-02 09:30:00,41.86,41.97,41.83,41.93,354505.667152957,23.9077,23.9705,23.8905,23.9476,354505.6672
2011-05-02 09:40:00,41.93,41.96,41.79,41.83,180900.01122208504,23.9476,23.9648,23.8677,23.8905,180900.0112
2011-05-02 09:50:00,41.84,41.9,41.82,41.84,101672.0906744473,23.8962,23.9305,23.8848,23.8962,101672.0907
2011-05-02 10:00:00,41.83,41.86,41.53,41.57,304006.2843676355,23.8905,23.9077,23.7192,23.742,304006.2844
2011-05-02 10:10:00,41.57,41.69,41.56,41.68,163730.22107507574,23.742,23.8106,23.7363,23.8048,163730.2211
2011-05-02 10:20:00,41.68,41.74,41.62,41.71,235439.34463023228,23.8048,23.8391,23.7706,23.822,235439.3446
2011-05-02 10:30:00,41.72,41.73,41.57,41.62,201436.4268881158,23.8277,23.8334,23.742,23.7706,201436.4269
2011-05-02 10:40:00,41.62,41.64,41.58,41.58,110313.096173269,23.7706,23.782,23.7477,23.7477,110313.0962
2011-05-02 10:50:00,41.58,41.6,41.47,41.51,164066.88362697788,23.7477,23.7592,23.6849,23.7078,164066.8836
2011-05-02 11:00:00,41.51,41.57,41.51,41.57,120412.97273033328,23.7078,23.742,23.7078,23.742,120412.9727
2011-05-02 11:10:00,41.57,41.6,41.53,41.53,194815.39670070697,23.742,23.7592,23.7192,23.7192,194815.3967
2011-05-02 11:20:00,41.53,41.53,41.39,41.39,152059.25260913477,23.7192,23.7192,23.6392,23.6392,152059.2526
2011-05-02 11:30:00,41.4,41.43,41.35,41.4,145887.10582426214,23.6449,23.6621,23.6164,23.6449,145887.1058
2011-05-02 11:40:00,41.4,41.46,41.39,41.4,118841.88082145662,23.6449,23.6792,23.6392,23.6449,118841.8808
2011-05-02 11:50:00,41.39,41.48,41.39,41.44,94041.07283133206,23.6392,23.6906,23.6392,23.6678,94041.0728
2011-05-02 12:00:00,41.44,41.45,41.38,41.43,157670.29514083714,23.6678,23.6735,23.6335,23.6621,157670.2951
2011-05-02 12:10:00,41.44,41.46,41.38,41.39,82594.54606665918,23.6678,23.6792,23.6335,23.6392,82594.5461
2011-05-02 12:20:00,41.39,41.4,41.23,41.23,156211.42408259457,23.6392,23.6449,23.5478,23.5478,156211.4241
2011-05-02 12:30:00,41.23,41.27,41.16,41.2,176298.9563460891,23.5478,23.5707,23.5079,23.5307,176298.9563
2011-05-02 12:40:00,41.19,41.26,41.17,41.2,103130.96173268992,23.525,23.565,23.5136,23.5307,103130.9617
2011-05-02 12:50:00,41.19,41.38,41.18,41.36,91684.43496801706,23.525,23.6335,23.5193,23.6221,91684.435
2011-05-02 13:00:00,41.36,41.44,41.36,41.43,53866.00830434294,23.6221,23.6678,23.6221,23.6621,53866.0083
2011-05-02 13:10:00,41.44,41.46,41.41,41.45,68230.27718550107,23.6678,23.6792,23.6506,23.6735,68230.2772
2011-05-02 13:20:00,41.45,41.52,41.41,41.49,81584.55841095276,23.6735,23.7135,23.6506,23.6963,81584.5584
2011-05-02 13:30:00,41.5,41.53,41.45,41.48,106273.14555044328,23.702,23.7192,23.6735,23.6906,106273.1456
2011-05-02 13:40:00,41.47,41.49,41.45,41.48,77544.60778812703,23.6849,23.6963,23.6735,23.6906,77544.6078
2011-05-02 13:50:00,41.48,41.48,41.36,41.37,133430.59140388283,23.6906,23.6906,23.6221,23.6278,133430.5914
2011-05-02 14:00:00,41.37,41.45,41.34,41.45,121086.29783413756,23.6278,23.6735,23.6107,23.6735,121086.2978
2011-05-02 14:10:00,41.45,41.48,41.41,41.43,194142.0715969027,23.6735,23.6906,23.6506,23.6621,194142.0716
2011-05-02 14:20:00,41.43,41.45,41.36,41.41,76646.84098305464,23.6621,23.6735,23.6221,23.6506,76646.841
2011-05-02 14:30:00,41.41,41.45,41.4,41.44,86858.938390753,23.6506,23.6735,23.6449,23.6678,86858.9384
2011-05-02 14:40:00,41.44,41.45,41.28,41.28,189204.3541690046,23.6678,23.6735,23.5764,23.5764,189204.3542
2011-05-02 14:50:00,41.28,41.35,41.27,41.28,120300.75187969924,23.5764,23.6164,23.5707,23.5764,120300.7519
2011-05-02 15:00:00,41.29,41.36,41.27,41.36,100774.32386937492,23.5821,23.6221,23.5707,23.6221,100774.3239
2011-05-02 15:10:00,41.36,41.36,41.25,41.26,113455.27999102233,23.6221,23.6221,23.5593,23.565,113455.28
2011-05-02 15:20:00,41.26,41.34,41.26,41.3,114465.26764672875,23.565,23.6107,23.565,23.5878,114465.2676
2011-05-02 15:30:00,41.31,41.34,41.29,41.34,168331.2759510717,23.5935,23.6107,23.5821,23.6107,168331.276
2011-05-02 15:40:00,41.34,41.36,41.24,41.35,344966.89484906296,23.6107,23.6221,23.5535,23.6164,344966.8948
2011-05-02 15:50:00,41.34,41.43,41.33,41.41,1055212.6585119516,23.6107,23.6621,23.605,23.6506,1055212.6585
2011-05-03 09:30:00,41.2,41.6,41.11,41.48,298395.2418359331,23.5307,23.7592,23.4793,23.6906,298395.2418
2011-05-03 09:40:00,41.48,41.52,41.36,41.51,141398.27179890024,23.6906,23.7135,23.6221,23.7078,141398.2718
2011-05-03 09:50:00,41.52,41.81,41.44,41.72,131073.95354056783,23.7135,23.8791,23.6678,23.8277,131073.9535
2011-05-03 10:00:00,41.74,41.78,41.65,41.66,110200.87532263494,23.8391,23.862,23.7877,23.7934,110200.8753
2011-05-03 10:10:00,41.66,41.67,41.59,41.62,189541.0167209068,23.7934,23.7991,23.7534,23.7706,189541.0167
2011-05-03 10:20:00,41.63,41.7,41.58,41.64,153293.6819661093,23.7763,23.8163,23.7477,23.782,153293.682
2011-05-03 10:30:00,41.64,41.64,41.32,41.34,249579.1718101223,23.782,23.782,23.5992,23.6107,249579.1718
2011-05-03 10:40:00,41.33,41.36,41.26,41.33,167770.17169790147,23.605,23.6221,23.565,23.605,167770.1717
2011-05-03 10:50:00,41.33,41.36,41.19,41.22,260127.9317697228,23.605,23.6221,23.525,23.5421,260127.9318
2011-05-03 11:00:00,41.23,41.45,41.22,41.42,83828.9754236337,23.5478,23.6735,23.5421,23.6564,83828.9754
2011-05-03 11:10:00,41.42,41.58,41.42,41.53,158568.06194590955,23.6564,23.7477,23.6564,23.7192,158568.0619
2011-05-03 11:20:00,41.53,41.58,41.45,41.48,122320.7271911121,23.7192,23.7477,23.6735,23.6906,122320.7272
2011-05-03 11:30:00,41.48,41.54,41.45,41.49,165637.97553585455,23.6906,23.7249,23.6735,23.6963,165637.9755
2011-05-03 11:40:00,41.49,41.61,41.47,41.57,150937.0441027943,23.6963,23.7649,23.6849,23.742,150937.0441
2011-05-03 11:50:00,41.56,41.61,41.55,41.6,115363.03445180114,23.7363,23.7649,23.7306,23.7592,115363.0345
2011-05-03 12:00:00,41.6,41.61,41.59,41.6,140949.38839636403,23.7592,23.7649,23.7534,23.7592,140949.3884
2011-05-03 12:10:00,41.6,41.67,41.6,41.63,93928.851980698,23.7592,23.7991,23.7592,23.7763,93928.852
2011-05-03 12:20:00,41.63,41.64,41.53,41.54,78105.71204129727,23.7763,23.782,23.7192,23.7249,78105.712
2011-05-03 12:30:00,41.54,41.54,41.45,41.45,81247.89585905061,23.7249,23.7249,23.6735,23.6735,81247.8959
2011-05-03 12:40:00,41.45,41.45,41.38,41.38,61384.80529682415,23.6735,23.6735,23.6335,23.6335,61384.8053
2011-05-03 12:50:00,41.38,41.42,41.3,41.33,63404.78060823701,23.6335,23.6564,23.5878,23.605,63404.7806
2011-05-03 13:00:00,41.32,41.35,41.24,41.29,119290.7642239928,23.5992,23.6164,23.5535,23.5821,119290.7642
2011-05-03 13:10:00,41.29,41.33,41.26,41.33,83043.42946919537,23.5821,23.605,23.565,23.605,83043.4295
2011-05-03 13:20:00,41.32,41.33,41.2,41.26,122096.285489844,23.5992,23.605,23.5307,23.565,122096.2855
2011-05-03 13:30:00,41.27,41.34,41.25,41.28,168443.49680170574,23.5707,23.6107,23.5593,23.5764,168443.4968
2011-05-03 13:40:00,41.29,41.29,41.14,41.2,100998.76557064302,23.5821,23.5821,23.4964,23.5307,100998.7656
2011-05-03 13:50:00,41.19,41.27,41.16,41.27,65649.19762091797,23.525,23.5707,23.5079,23.5707,65649.1976
2011-05-03 14:00:00,41.27,41.29,41.23,41.23,97744.36090225563,23.5707,23.5821,23.5478,23.5478,97744.3609
2011-05-03 14:10:00,41.23,41.25,41.14,41.25,58018.17977780271,23.5478,23.5593,23.4964,23.5593,58018.1798
2011-05-03 14:20:00,41.25,41.35,41.21,41.31,169341.26360677814,23.5593,23.6164,23.5364,23.5935,169341.2636
2011-05-03 14:30:00,41.31,41.35,41.13,41.15,109976.43362136684,23.5935,23.6164,23.4907,23.5021,109976.4336
2011-05-03 14:40:00,41.15,41.28,41.13,41.27,131186.17439120187,23.5021,23.5764,23.4907,23.5707,131186.1744
2011-05-03 14:50:00,41.27,41.28,41.09,41.12,185613.28694871507,23.5707,23.5764,23.4679,23.485,185613.2869
2011-05-03 15:00:00,41.12,41.27,41.12,41.26,165862.41723712266,23.485,23.5707,23.485,23.565,165862.4172
2011-05-03 15:10:00,41.26,41.33,41.22,41.22,113791.94254292447,23.565,23.605,23.5421,23.5421,113791.9425
2011-05-03 15:20:00,41.22,41.38,41.22,41.28,134889.46246212546,23.5421,23.6335,23.5421,23.5764,134889.4625
2011-05-03 15:30:00,41.28,41.38,41.26,41.3,152059.25260913477,23.5764,23.6335,23.565,23.5878,152059.2526
2011-05-03 15:40:00,41.3,41.37,41.27,41.28,207833.01537425653,23.5878,23.6278,23.5707,23.5764,207833.0154
2011-05-03 15:50:00,41.28,41.39,41.28,41.36,492425.09258220176,23.5764,23.6392,23.5764,23.6221,492425.0926
2011-05-04 09:30:00,41.2,41.44,41.12,41.44,219391.76298956343,23.5307,23.6678,23.485,23.6678,219391.763
2011-05-04 09:40:00,41.43,41.43,41.16,41.21,164964.65043205026,23.6621,23.6621,23.5079,23.5364,164964.6504
2011-05-04 09:50:00,41.21,41.26,41.04,41.04,178767.81506003815,23.5364,23.565,23.4393,23.4393,178767.8151
2011-05-04 10:00:00,41.02,41.04,40.85,40.95,275726.6300078554,23.4279,23.4393,23.3308,23.3879,275726.63
2011-05-04 10:10:00,40.95,41.01,40.93,40.98,166423.5214902929,23.3879,23.4222,23.3765,23.4051,166423.5215
2011-05-04 10:20:00,40.99,40.99,40.9,40.93,125462.91100886544,23.4108,23.4108,23.3594,23.3765,125462.911
2011-05-04 10:30:00,40.92,40.97,40.83,40.88,112220.8506340478,23.3708,23.3993,23.3194,23.3479,112220.8506
2011-05-04 10:40:00,40.88,40.94,40.72,40.78,184491.0784423746,23.3479,23.3822,23.2566,23.2908,184491.0784
2011-05-04 10:50:00,40.79,40.91,40.77,40.85,128829.53652788688,23.2965,23.3651,23.2851,23.3308,128829.5365
2011-05-04 11:00:00,40.86,41.11,40.83,41.1,220626.192346538,23.3365,23.4793,23.3194,23.4736,220626.1923
2011-05-04 11:10:00,41.1,41.19,40.96,41.02,224890.5846706318,23.4736,23.525,23.3936,23.4279,224890.5847
2011-05-04 11:20:00,41.01,41.07,40.98,41.03,154528.1113230838,23.4222,23.4565,23.4051,23.4336,154528.1113
2011-05-04 11:30:00,41.03,41.03,40.87,40.89,119290.7642239928,23.4336,23.4336,23.3422,23.3537,119290.7642
2011-05-04 11:40:00,40.88,40.95,40.87,40.89,80911.23330714846,23.3479,23.3879,23.3422,23.3537,80911.2333
2011-05-04 11:50:00,40.89,40.95,40.87,40.94,61609.24699809224,23.3537,23.3879,23.3422,23.3822,61609.247
2011-05-04 12:00:00,40.94,40.96,40.87,40.91,146560.43092806643,23.3822,23.3936,23.3422,23.3651,146560.4309
2011-05-04 12:10:00,40.91,40.91,40.82,40.82,59252.60913477724,23.3651,23.3651,23.3137,23.3137,59252.6091
2011-05-04 12:20:00,40.82,40.87,40.74,40.78,106160.9246998092,23.3137,23.3422,23.268,23.2908,106160.9247
2011-05-04 12:30:00,40.79,40.8,40.72,40.74,196049.8260576815,23.2965,23.3023,23.2566,23.268,196049.8261
2011-05-04 12:40:00,40.75,40.77,40.68,40.75,104926.49534283468,23.2737,23.2851,23.2337,23.2737,104926.4953
2011-05-04 12:50:00,40.75,40.83,40.71,40.8,154976.99472562002,23.2737,23.3194,23.2508,23.3023,154976.9947
2011-05-04 13:00:00,40.81,40.92,40.8,40.84,138031.6462798788,23.308,23.3708,23.3023,23.3251,138031.6463
2011-05-04 13:10:00,40.84,40.96,40.83,40.95,106834.24980361352,23.3251,23.3936,23.3194,23.3879,106834.2498
2011-05-04 13:20:00,40.95,40.95,40.87,40.91,117046.34721131186,23.3879,23.3879,23.3422,23.3651,117046.3472
2011-05-04 13:30:00,40.91,40.95,40.9,40.92,123779.59824935472,23.3651,23.3879,23.3594,23.3708,123779.5982
2011-05-04 13:40:00,40.92,40.93,40.83,40.88,122208.50634047804,23.3708,23.3765,23.3194,23.3479,122208.5063
2011-05-04 13:50:00,40.87,40.93,40.87,40.92,99315.4528111323,23.3422,23.3765,23.3422,23.3708,99315.4528
2011-05-04 14:00:00,40.92,40.93,40.87,40.9,146335.98922679832,23.3708,23.3765,23.3422,23.3594,146335.9892
2011-05-04 14:10:00,40.9,41.06,40.9,41.06,169229.04275614407,23.3594,23.4507,23.3594,23.4507,169229.0428
2011-05-04 14:20:00,41.06,41.23,41.06,41.2,374480.9785658175,23.4507,23.5478,23.4507,23.5307,374480.9786
2011-05-04 14:30:00,41.2,41.2,41.12,41.13,167770.17169790147,23.5307,23.5307,23.485,23.4907,167770.1717
2011-05-04 14:40:00,41.13,41.2,41.01,41.09,173156.77252833574,23.4907,23.5307,23.4222,23.4679,173156.7725
2011-05-04 14:50:00,41.09,41.2,41.09,41.12,163281.33767253955,23.4679,23.5307,23.4679,23.485,163281.3377
2011-05-04 15:00:00,41.12,41.16,40.97,40.98,203007.5187969925,23.485,23.5079,23.3993,23.4051,203007.5188
2011-05-04 15:10:00,40.99,41.04,40.96,40.99,190663.22522724725,23.4108,23.4393,23.3936,23.4108,190663.2252
2011-05-04 15:20:00,40.99,41.11,40.98,41.09,146111.54752553024,23.4108,23.4793,23.4051,23.4679,146111.5475
2011-05-04 15:30:00,41.08,41.12,41.02,41.07,134889.46246212546,23.4622,23.485,23.4279,23.4565,134889.4625
2011-05-04 15:40:00,41.07,41.1,40.98,40.99,350802.3790820334,23.4565,23.4736,23.4051,23.4108,350802.3791
2011-05-04 15:50:00,41.0,41.11,40.97,41.08,785882.6169902368,23.4165,23.4793,23.3993,23.4622,785882.617
2011-05-05 09:30:00,40.87,40.88,39.71,39.91,1054988.2168106833,23.3422,23.3479,22.6797,22.7939,1054988.2168
2011-05-05 09:40:00,39.91,40.08,39.79,39.95,635506.6771406127,22.7939,22.891,22.7254,22.8168,635506.6771
2011-05-05 09:50:00,39.97,39.99,39.58,39.75,667040.7361687801,22.8282,22.8396,22.6055,22.7026,667040.7362
2011-05-05 10:00:00,39.75,39.76,39.54,39.57,819212.2096285489,22.7026,22.7083,22.5826,22.5998,819212.2096
2011-05-05 10:10:00,39.57,39.73,39.5,39.57,807990.1245651442,22.5998,22.6911,22.5598,22.5998,807990.1246
2011-05-05 10:20:00,39.57,39.82,39.56,39.71,274828.86320278305,22.5998,22.7425,22.594,22.6797,274828.8632
2011-05-05 10:30:00,39.71,39.83,39.65,39.81,238581.5284479856,22.6797,22.7483,22.6454,22.7368,238581.5284
2011-05-05 10:40:00,39.81,39.95,39.8,39.95,314442.8234766019,22.7368,22.8168,22.7311,22.8168,314442.8235
2011-05-05 10:50:00,39.95,40.1,39.95,40.09,453821.1199640893,22.8168,22.9025,22.8168,22.8967,453821.12
2011-05-05 11:00:00,40.1,40.25,40.01,40.04,516552.575468522,22.9025,22.9881,22.8511,22.8682,516552.5755
2011-05-05 11:10:00,40.03,40.16,39.95,40.13,277073.280215464,22.8625,22.9367,22.8168,22.9196,277073.2802
2011-05-05 11:20:00,40.14,40.22,40.05,40.18,166423.5214902929,22.9253,22.971,22.8739,22.9481,166423.5215
2011-05-05 11:30:00,40.18,40.23,40.05,40.19,188755.4707664684,22.9481,22.9767,22.8739,22.9539,188755.4708
2011-05-05 11:40:00,40.19,40.55,40.18,40.46,320053.86600830435,22.9539,23.1595,22.9481,23.1081,320053.866
2011-05-05 11:50:00,40.46,40.46,40.36,40.36,104140.94938839636,23.1081,23.1081,23.051,23.051,104140.9494
2011-05-05 12:00:00,40.37,40.46,40.33,40.34,474806.4190326562,23.0567,23.1081,23.0338,23.0395,474806.419
2011-05-05 12:10:00,40.35,40.41,40.2,40.24,122320.7271911121,23.0452,23.0795,22.9596,22.9824,122320.7272
2011-05-05 12:20:00,40.24,40.27,40.2,40.22,149029.28964201547,22.9824,22.9996,22.9596,22.971,149029.2896
2011-05-05 12:30:00,40.22,40.22,40.1,40.11,165189.09213331837,22.971,22.971,22.9025,22.9082,165189.0921
2011-05-05 12:40:00,40.1,40.11,39.92,39.93,214454.0455616653,22.9025,22.9082,22.7997,22.8054,214454.0456
2011-05-05 12:50:00,39.94,40.03,39.93,40.01,98193.24430479182,22.8111,22.8625,22.8054,22.8511,98193.2443
2011-05-05 13:00:00,40.01,40.06,39.95,40.0,142520.4803052407,22.8511,22.8796,22.8168,22.8453,142520.4803
2011-05-05 13:10:00,40.0,40.05,39.94,39.94,132869.4871507126,22.8453,22.8739,22.8111,22.8111,132869.4872
2011-05-05 13:20:00,39.94,40.03,39.91,39.97,152283.69431040288,22.8111,22.8625,22.7939,22.8282,152283.6943
2011-05-05 13:30:00,39.96,39.97,39.81,39.86,149029.28964201547,22.8225,22.8282,22.7368,22.7654,149029.2896
2011-05-05 13:40:00,39.87,39.87,39.8,39.8,140612.7258444619,22.7711,22.7711,22.7311,22.7311,140612.7258
2011-05-05 13:50:00,39.8,39.81,39.69,39.75,238244.86589608347,22.7311,22.7368,22.6683,22.7026,238244.8659
2011-05-05 14:00:00,39.76,39.78,39.7,39.71,158231.3993940074,22.7083,22.7197,22.674,22.6797,158231.3994
2011-05-05 14:10:00,39.7,39.73,39.66,39.68,288407.58612950286,22.674,22.6911,22.6512,22.6626,288407.5861
2011-05-05 14:20:00,39.67,39.73,39.66,39.69,366064.41476826393,22.6569,22.6911,22.6512,22.6683,366064.4148
2011-05-05 14:30:00,39.69,39.74,39.65,39.72,393334.0814723376,22.6683,22.6968,22.6454,22.6854,393334.0815
2011-05-05 14:40:00,39.72,39.73,39.67,39.72,325552.6876893727,22.6854,22.6911,22.6569,22.6854,325552.6877
2011-05-05 14:50:00,39.72,39.72,39.65,39.66,268881.1581191785,22.6854,22.6854,22.6454,22.6512,268881.1581
2011-05-05 15:00:00,39.66,39.78,39.65,39.66,379194.2542924475,22.6512,22.7197,22.6454,22.6512,379194.2543
2011-05-05 15:10:00,39.65,39.71,39.59,39.68,663898.5523510268,22.6454,22.6797,22.6112,22.6626,663898.5524
2011-05-05 15:20:00,39.68,39.69,39.48,39.5,652676.467287622,22.6626,22.6683,22.5484,22.5598,652676.4673
2011-05-05 15:30:00,39.5,39.71,39.47,39.68,371563.23644933227,22.5598,22.6797,22.5426,22.6626,371563.2364
2011-05-05 15:40:00,39.67,39.88,39.65,39.83,588373.9198743126,22.6569,22.7768,22.6454,22.7483,588373.9199
2011-05-05 15:50:00,39.83,39.89,39.81,39.88,902255.6390977444,22.7483,22.7825,22.7368,22.7768,902255.6391
2011-05-06 09:30:00,40.46,40.6,40.26,40.38,389294.1308495118,23.1081,23.188,22.9938,23.0624,389294.1308
2011-05-06 09:40:00,40.38,40.44,40.22,40.3,248120.3007518797,23.0624,23.0966,22.971,23.0167,248120.3008
2011-05-06 09:50:00,40.29,40.32,40.04,40.1,561104.253170239,23.011,23.0281,22.8682,22.9025,561104.2532
2011-05-06 10:00:00,40.09,40.14,39.9,39.96,250252.4969139266,22.8967,22.9253,22.7882,22.8225,250252.4969
2011-05-06 10:10:00,39.95,40.08,39.92,40.0,236337.11143530463,22.8168,22.891,22.7997,22.8453,236337.1114
2011-05-06 10:20:00,39.99,40.12,39.97,40.08,270788.91257995734,22.8396,22.9139,22.8282,22.891,270788.9126
2011-05-06 10:30:00,40.08,40.1,39.81,39.97,274604.42150151497,22.891,22.9025,22.7368,22.8282,274604.4215
2011-05-06 10:40:00,39.97,40.0,39.92,39.99,166760.18404219503,22.8282,22.8453,22.7997,22.8396,166760.184
2011-05-06 10:50:00,39.99,40.01,39.94,39.95,72270.22780832679,22.8396,22.8511,22.8111,22.8168,72270.2278
2011-05-06 11:00:00,39.96,40.02,39.95,40.0,263157.8947368421,22.8225,22.8568,22.8168,22.8453,263157.8947
2011-05-06 11:10:00,40.0,40.09,39.97,40.06,166086.85893839074,22.8453,22.8967,22.8282,22.8796,166086.8589
2011-05-06 11:20:00,40.06,40.12,40.05,40.07,224217.2595668275,22.8796,22.9139,22.8739,22.8853,224217.2596
2011-05-06 11:30:00,40.08,40.13,40.07,40.13,102345.4157782516,22.891,22.9196,22.8853,22.9196,102345.4158
2011-05-06 11:40:00,40.13,40.22,40.1,40.2,210189.6532375716,22.9196,22.971,22.9025,22.9596,210189.6532
2011-05-06 11:50:00,40.2,40.22,40.0,40.05,285602.06486365164,22.9596,22.971,22.8453,22.8739,285602.0649
2011-05-06 12:00:00,40.05,40.18,39.92,39.93,295140.8371675457,22.8739,22.9481,22.7997,22.8054,295140.8372
2011-05-06 12:10:00,39.94,40.14,39.91,40.09,193805.40904500056,22.8111,22.9253,22.7939,22.8967,193805.409
2011-05-06 12:20:00,40.08,40.23,40.07,40.15,133542.81225451687,22.891,22.9767,22.8853,22.931,133542.8123
2011-05-06 12:30:00,40.15,40.22,40.03,40.03,135450.5667152957,22.931,22.971,22.8625,22.8625,135450.5667
2011-05-06 12:40:00,40.03,40.04,39.85,39.99,222421.7259566828,22.8625,22.8682,22.7597,22.8396,222421.726
2011-05-06 12:50:00,39.99,40.02,39.88,39.97,134889.46246212546,22.8396,22.8568,22.7768,22.8282,134889.4625
2011-05-06 13:00:00,39.98,40.07,39.97,40.05,77544.60778812703,22.8339,22.8853,22.8282,22.8739,77544.6078
2011-05-06 13:10:00,40.05,40.05,39.77,39.83,225900.5723263382,22.8739,22.8739,22.714,22.7483,225900.5723
2011-05-06 13:20:00,39.83,39.91,39.78,39.86,125799.5735607676,22.7483,22.7939,22.7197,22.7654,125799.5736
2011-05-06 13:30:00,39.85,39.96,39.73,39.81,201211.9851868477,22.7597,22.8225,22.6911,22.7368,201211.9852
2011-05-06 13:40:00,39.8,39.84,39.73,39.74,93928.851980698,22.7311,22.754,22.6911,22.6968,93928.852
2011-05-06 13:50:00,39.73,39.8,39.71,39.73,100100.99876557064,22.6911,22.7311,22.6797,22.6911,100100.9988
2011-05-06 14:00:00,39.72,39.77,39.7,39.76,199753.11412860508,22.6854,22.714,22.674,22.7083,199753.1141
2011-05-06 14:10:00,39.77,39.83,39.75,39.82,113118.61743912018,22.714,22.7483,22.7026,22.7425,113118.6174
2011-05-06 14:20:00,39.81,39.81,39.67,39.7,175737.85209291885,22.7368,22.7368,22.6569,22.674,175737.8521
2011-05-06 14:30:00,39.7,39.71,39.58,39.69,330714.84681853885,22.674,22.6797,22.6055,22.6683,330714.8468
2011-05-06 14:40:00,39.68,39.76,39.67,39.75,148131.5228369431,22.6626,22.7083,22.6569,22.7026,148131.5228
2011-05-06 14:50:00,39.74,39.8,39.67,39.76,603748.1764111771,22.6968,22.7311,22.6569,22.7083,603748.1764
2011-05-06 15:00:00,39.75,39.88,39.73,39.84,307148.46818538883,22.7026,22.7768,22.6911,22.754,307148.4682
2011-05-06 15:10:00,39.84,39.98,39.83,39.96,139490.51733812143,22.754,22.8339,22.7483,22.8225,139490.5173
2011-05-06 15:20:00,39.96,39.96,39.88,39.92,158904.7244978117,22.8225,22.8225,22.7768,22.7997,158904.7245
2011-05-06 15:30:00,39.92,40.0,39.89,39.91,169453.48445741218,22.7997,22.8453,22.7825,22.7939,169453.4845
2011-05-06 15:40:00,39.9,40.06,39.89,39.99,345752.4408035013,22.7882,22.8796,22.7825,22.8396,345752.4408
2011-05-06 15:50:00,39.99,40.0,39.88,39.93,678150.6003815508,22.8396,22.8453,22.7768,22.8054,678150.6004
2011-05-09 09:30:00,39.88,40.06,39.88,39.9,188082.1456626641,22.7768,22.8796,22.7768,22.7882,188082.1457
2011-05-09 09:40:00,39.89,39.97,39.88,39.88,138929.41308495117,22.7825,22.8282,22.7768,22.7768,138929.4131
2011-05-09 09:50:00,39.88,39.94,39.84,39.84,165301.3129839524,22.7768,22.8111,22.754,22.754,165301.313
2011-05-09 10:00:00,39.84,39.89,39.79,39.83,167882.3925485355,22.754,22.7825,22.7254,22.7483,167882.3925
2011-05-09 10:10:00,39.83,39.85,39.65,39.66,247110.31309617325,22.7483,22.7597,22.6454,22.6512,247110.3131
2011-05-09 10:20:00,39.66,39.8,39.65,39.71,294916.3954662776,22.6512,22.7311,22.6454,22.6797,294916.3955
2011-05-09 10:30:00,39.7,39.73,39.65,39.69,294243.0703624733,22.674,22.6911,22.6454,22.6683,294243.0704
2011-05-09 10:40:00,39.7,39.73,39.65,39.7,263831.2198406464,22.674,22.6911,22.6454,22.674,263831.2198
2011-05-09 10:50:00,39.7,39.89,39.68,39.79,78666.81629446751,22.674,22.7825,22.6626,22.7254,78666.8163
2011-05-09 11:00:00,39.8,39.84,39.76,39.81,62731.45550443272,22.7311,22.754,22.7083,22.7368,62731.4555
2011-05-09 11:10:00,39.81,39.81,39.75,39.77,76871.28268432274,22.7368,22.7368,22.7026,22.714,76871.2827
2011-05-09 11:20:00,39.77,39.81,39.76,39.79,69128.04399057344,22.714,22.7368,22.7083,22.7254,69128.044
2011-05-09 11:30:00,39.79,39.81,39.73,39.75,62619.234653798674,22.7254,22.7368,22.6911,22.7026,62619.2347
2011-05-09 11:40:00,39.75,39.76,39.68,39.72,116709.68465940972,22.7026,22.7083,22.6626,22.6854,116709.6847
2011-05-09 11:50:00,39.73,39.8,39.71,39.79,137358.3211760745,22.6911,22.7311,22.6797,22.7254,137358.3212
2011-05-09 12:00:00,39.79,39.93,39.76,39.87,105824.26214790708,22.7254,22.8054,22.7083,22.7711,105824.2621
2011-05-09 12:10:00,39.87,39.91,39.83,39.86,176972.28144989337,22.7711,22.7939,22.7483,22.7654,176972.2814
2011-05-09 12:20:00,39.86,39.88,39.82,39.82,68454.71888676916,22.7654,22.7768,22.7425,22.7425,68454.7189
2011-05-09 12:30:00,39.82,39.86,39.81,39.82,96061.04814274493,22.7425,22.7654,22.7368,22.7425,96061.0481
2011-05-09 12:40:00,39.83,39.84,39.81,39.82,119178.54337335876,22.7483,22.754,22.7368,22.7425,119178.5434
2011-05-09 12:50:00,39.82,39.82,39.79,39.81,73167.99461339916,22.7425,22.7425,22.7254,22.7368,73167.9946
2011-05-09 13:00:00,39.81,39.82,39.77,39.79,88430.03029962967,22.7368,22.7425,22.714,22.7254,88430.0303
2011-05-09 13:10:00,39.79,39.82,39.74,39.76,64526.98911457748,22.7254,22.7425,22.6968,22.7083,64526.9891
2011-05-09 13:20:00,39.75,39.76,39.68,39.7,240377.0620581304,22.7026,22.7083,22.6626,22.674,240377.0621
2011-05-09 13:30:00,39.7,39.81,39.7,39.79,67781.39378296486,22.674,22.7368,22.674,22.7254,67781.3938
2011-05-09 13:40:00,39.78,39.85,39.78,39.81,53753.787453708894,22.7197,22.7597,22.7197,22.7368,53753.7875
2011-05-09 13:50:00,39.81,39.82,39.79,39.82,59140.38828414319,22.7368,22.7425,22.7254,22.7425,59140.3883
2011-05-09 14:00:00,39.81,39.82,39.75,39.79,117719.67231511614,22.7368,22.7425,22.7026,22.7254,117719.6723
2011-05-09 14:10:00,39.79,39.81,39.77,39.78,100213.21961620467,22.7254,22.7368,22.714,22.7197,100213.2196
2011-05-09 14:20:00,39.79,39.81,39.73,39.81,85400.06733251037,22.7254,22.7368,22.6911,22.7368,85400.0673
2011-05-09 14:30:00,39.8,39.86,39.79,39.86,122432.94804174616,22.7311,22.7654,22.7254,22.7654,122432.948
2011-05-09 14:40:00,39.85,39.88,39.78,39.78,110088.6544720009,22.7597,22.7768,22.7197,22.7197,110088.6545
2011-05-09 14:50:00,39.77,39.79,39.75,39.79,62731.45550443272,22.714,22.7254,22.7026,22.7254,62731.4555
2011-05-09 15:00:00,39.78,39.82,39.78,39.81,66659.1852766244,22.7197,22.7425,22.7197,22.7368,66659.1853
2011-05-09 15:10:00,39.8,39.83,39.8,39.83,146111.54752553024,22.7311,22.7483,22.7311,22.7483,146111.5475
2011-05-09 15:20:00,39.83,39.86,39.82,39.84,214341.8247110313,22.7483,22.7654,22.7425,22.754,214341.8247
2011-05-09 15:30:00,39.83,39.86,39.78,39.79,255639.0977443609,22.7483,22.7654,22.7197,22.7254,255639.0977
2011-05-09 15:40:00,39.79,39.8,39.76,39.79,373583.2117607452,22.7254,22.7311,22.7083,22.7254,373583.2118
2011-05-09 15:50:00,39.78,39.8,39.71,39.72,590169.4534844573,22.7197,22.7311,22.6797,22.6854,590169.4535
2011-05-10 09:30:00,40.02,40.05,39.77,39.79,270115.58747615304,22.8568,22.8739,22.714,22.7254,270115.5875
2011-05-10 09:40:00,39.79,39.92,39.73,39.88,300415.21714734595,22.7254,22.7997,22.6911,22.7768,300415.2171
2011-05-10 09:50:00,39.89,39.94,39.81,39.9,185276.62439681293,22.7825,22.8111,22.7368,22.7882,185276.6244
2011-05-10 10:00:00,39.9,39.98,39.89,39.97,288183.1444282347,22.7882,22.8339,22.7825,22.8282,288183.1444
2011-05-10 10:10:00,39.97,39.97,39.9,39.91,249242.50925822012,22.8282,22.8282,22.7882,22.7939,249242.5093
2011-05-10 10:20:00,39.91,40.03,39.91,39.99,376725.3955784985,22.7939,22.8625,22.7939,22.8396,376725.3956
2011-05-10 10:30:00,40.0,40.14,39.99,40.14,160363.5955560543,22.8453,22.9253,22.8396,22.9253,160363.5956
2011-05-10 10:40:00,40.14,40.17,40.05,40.16,159016.94534844573,22.9253,22.9424,22.8739,22.9367,159016.9453
2011-05-10 10:50:00,40.16,40.19,40.11,40.14,102569.85747951968,22.9367,22.9539,22.9082,22.9253,102569.8575
2011-05-10 11:00:00,40.14,40.17,40.04,40.05,90337.78476040848,22.9253,22.9424,22.8682,22.8739,90337.7848
2011-05-10 11:10:00,40.06,40.12,40.05,40.07,96958.8149478173,22.8796,22.9139,22.8739,22.8853,96958.8149
2011-05-10 11:20:00,40.07,40.12,40.05,40.07,178431.152508136,22.8853,22.9139,22.8739,22.8853,178431.1525
2011-05-10 11:30:00,40.07,40.1,40.05,40.05,127707.3280215464,22.8853,22.9025,22.8739,22.8739,127707.328
2011-05-10 11:40:00,40.06,40.14,40.05,40.13,58691.504881607,22.8796,22.9253,22.8739,22.9196,58691.5049
2011-05-10 11:50:00,40.11,40.13,40.05,40.06,69128.04399057344,22.9082,22.9196,22.8739,22.8796,69128.044
2011-05-10 12:00:00,40.06,40.07,40.05,40.06,149702.61474581977,22.8796,22.8853,22.8739,22.8796,149702.6147
2011-05-10 12:10:00,40.05,40.12,40.05,40.05,352485.6918415441,22.8739,22.9139,22.8739,22.8739,352485.6918
2011-05-10 12:20:00,40.05,40.12,40.03,40.1,424980.361351139,22.8739,22.9139,22.8625,22.9025,424980.3614
2011-05-10 12:30:00,40.1,40.14,40.08,40.14,92806.64347435754,22.9025,22.9253,22.891,22.9253,92806.6435
2011-05-10 12:40:00,40.15,40.15,40.08,40.1,97407.69835035349,22.931,22.931,22.891,22.9025,97407.6984
2011-05-10 12:50:00,40.1,40.13,40.08,40.12,85848.95073504657,22.9025,22.9196,22.891,22.9139,85848.9507
2011-05-10 13:00:00,40.12,40.12,40.05,40.1,91684.43496801706,22.9139,22.9139,22.8739,22.9025,91684.435
2011-05-10 13:10:00,40.1,40.14,40.07,40.13,227696.10593648296,22.9025,22.9253,22.8853,22.9196,227696.1059
2011-05-10 13:20:00,40.12,40.17,40.11,40.14,204915.27325777127,22.9139,22.9424,22.9082,22.9253,204915.2733
2011-05-10 13:30:00,40.14,40.15,40.09,40.14,161934.68746493096,22.9253,22.931,22.8967,22.9253,161934.6875
2011-05-10 13:40:00,40.13,40.18,40.1,40.18,54539.33340814723,22.9196,22.9481,22.9025,22.9481,54539.3334
2011-05-10 13:50:00,40.17,40.22,40.15,40.2,63517.001458871055,22.9424,22.971,22.931,22.9596,63517.0015
2011-05-10 14:00:00,40.19,40.21,40.14,40.14,62282.57210189653,22.9539,22.9653,22.9253,22.9253,62282.5721
2011-05-10 14:10:00,40.14,40.16,40.05,40.08,76534.6201324206,22.9253,22.9367,22.8739,22.891,76534.6201
2011-05-10 14:20:00,40.08,40.13,40.05,40.12,228257.2101896532,22.891,22.9196,22.8739,22.9139,228257.2102
2011-05-10 14:30:00,40.13,40.28,40.12,40.28,154640.33217371788,22.9196,23.0053,22.9139,23.0053,154640.3322
2011-05-10 14:40:00,40.29,40.32,40.26,40.31,141061.6092469981,23.011,23.0281,22.9938,23.0224,141061.6092
2011-05-10 14:50:00,40.32,40.37,40.31,40.36,113904.16339355853,23.0281,23.0567,23.0224,23.051,113904.1634
2011-05-10 15:00:00,40.36,40.45,40.33,40.45,165189.09213331837,23.051,23.1024,23.0338,23.1024,165189.0921
2011-05-10 15:10:00,40.45,40.48,40.41,40.41,195152.05925260912,23.1024,23.1195,23.0795,23.0795,195152.0593
2011-05-10 15:20:00,40.41,40.42,40.34,40.39,192458.758837392,23.0795,23.0852,23.0395,23.0681,192458.7588
2011-05-10 15:30:00,40.39,40.39,40.3,40.35,227022.7808326787,23.0681,23.0681,23.0167,23.0452,227022.7808
2011-05-10 15:40:00,40.35,40.38,40.31,40.33,230950.5106048704,23.0452,23.0624,23.0224,23.0338,230950.5106
2011-05-10 15:50:00,40.32,40.35,40.29,40.34,383683.0883178095,23.0281,23.0452,23.011,23.0395,383683.0883
2011-05-11 09:30:00,40.17,40.38,40.14,40.28,218381.77533385705,22.9424,23.0624,22.9253,23.0053,218381.7753
2011-05-11 09:40:00,40.25,40.57,40.25,40.53,275502.18830658734,22.9881,23.1709,22.9881,23.148,275502.1883
2011-05-11 09:50:00,40.54,40.6,40.37,40.47,249242.50925822012,23.1538,23.188,23.0567,23.1138,249242.5093
2011-05-11 10:00:00,40.46,40.56,40.43,40.54,185949.9495006172,23.1081,23.1652,23.0909,23.1538,185949.9495
2011-05-11 10:10:00,40.52,40.62,40.46,40.57,245202.55863539444,23.1423,23.1994,23.1081,23.1709,245202.5586
2011-05-11 10:20:00,40.57,40.6,40.5,40.55,240489.28290876443,23.1709,23.188,23.1309,23.1595,240489.2829
2011-05-11 10:30:00,40.55,40.55,40.46,40.51,135450.5667152957,23.1595,23.1595,23.1081,23.1366,135450.5667
2011-05-11 10:40:00,40.51,40.6,40.5,40.58,89103.35540343395,23.1366,23.188,23.1309,23.1766,89103.3554
2011-05-11 10:50:00,40.58,40.75,40.57,40.68,126136.23611266972,23.1766,23.2737,23.1709,23.2337,126136.2361
2011-05-11 11:00:00,40.68,40.71,40.55,40.57,236449.3322859388,23.2337,23.2508,23.1595,23.1709,236449.3323
2011-05-11 11:10:00,40.57,40.63,40.54,40.61,42643.923240938166,23.1709,23.2052,23.1538,23.1937,42643.9232
2011-05-11 11:20:00,40.62,40.78,40.61,40.75,308382.8975423634,23.1994,23.2908,23.1937,23.2737,308382.8975
2011-05-11 11:30:00,40.75,40.8,40.63,40.63,76197.95758051846,23.2737,23.3023,23.2052,23.2052,76197.9576
2011-05-11 11:40:00,40.63,40.66,40.59,40.6,96622.15239591515,23.2052,23.2223,23.1823,23.188,96622.1524
2011-05-11 11:50:00,40.6,40.63,40.47,40.5,132308.38289754235,23.188,23.2052,23.1138,23.1309,132308.3829
2011-05-11 12:00:00,40.49,40.49,40.34,40.41,220738.413197172,23.1252,23.1252,23.0395,23.0795,220738.4132
2011-05-11 12:10:00,40.4,40.41,40.15,40.22,388620.80574570753,23.0738,23.0795,22.931,22.971,388620.8057
2011-05-11 12:20:00,40.22,40.32,40.18,40.27,109190.88766692852,22.971,23.0281,22.9481,22.9996,109190.8877
2011-05-11 12:30:00,40.26,40.34,40.22,40.27,88766.69285153181,22.9938,23.0395,22.971,22.9996,88766.6929
2011-05-11 12:40:00,40.26,40.28,40.11,40.15,153742.56536864548,22.9938,23.0053,22.9082,22.931,153742.5654
2011-05-11 12:50:00,40.15,40.21,40.11,40.19,102682.07833015372,22.931,22.9653,22.9082,22.9539,102682.0783
2011-05-11 13:00:00,40.19,40.23,40.13,40.14,107956.458309954,22.9539,22.9767,22.9196,22.9253,107956.4583
2011-05-11 13:10:00,40.14,40.17,40.1,40.1,86746.71754011895,22.9253,22.9424,22.9025,22.9025,86746.7175
2011-05-11 13:20:00,40.11,40.17,40.1,40.1,107507.5749074178,22.9082,22.9424,22.9025,22.9025,107507.5749
2011-05-11 13:30:00,40.11,40.16,40.08,40.11,557288.7442486814,22.9082,22.9367,22.891,22.9082,557288.7442
2011-05-11 13:40:00,40.1,40.14,40.08,40.11,491415.1049264953,22.9025,22.9253,22.891,22.9082,491415.1049
2011-05-11 13:50:00,40.11,40.18,40.09,40.16,134777.2416114914,22.9082,22.9481,22.8967,22.9367,134777.2416
2011-05-11 14:00:00,40.16,40.22,40.13,40.17,105936.48299854112,22.9367,22.971,22.9196,22.9424,105936.483
2011-05-11 14:10:00,40.17,40.17,40.08,40.12,228144.9893390192,22.9424,22.9424,22.891,22.9139,228144.9893
2011-05-11 14:20:00,40.12,40.14,40.02,40.08,141510.49264953428,22.9139,22.9253,22.8568,22.891,141510.4926
2011-05-11 14:30:00,40.08,40.16,40.02,40.12,111210.86297834136,22.891,22.9367,22.8568,22.9139,111210.863
2011-05-11 14:40:00,40.13,40.19,40.11,40.14,93031.08517562565,22.9196,22.9539,22.9082,22.9253,93031.0852
2011-05-11 14:50:00,40.14,40.14,40.05,40.06,128380.65312535068,22.9253,22.9253,22.8739,22.8796,128380.6531
2011-05-11 15:00:00,40.07,40.1,40.05,40.07,91684.43496801706,22.8853,22.9025,22.8739,22.8853,91684.435
2011-05-11 15:10:00,40.07,40.2,40.06,40.18,210975.19919200987,22.8853,22.9596,22.8796,22.9481,210975.1992
2011-05-11 15:20:00,40.19,40.27,40.19,40.22,93704.41027942993,22.9539,22.9996,22.9539,22.971,93704.4103
2011-05-11 15:30:00,40.22,40.24,40.1,40.12,141398.27179890024,22.971,22.9824,22.9025,22.9139,141398.2718
2011-05-11 15:40:00,40.13,40.15,40.09,40.13,333295.926383122,22.9196,22.931,22.8967,22.9196,333295.9264
2011-05-11 15:50:00,40.14,40.29,40.13,40.24,552463.2476714173,22.9253,23.011,22.9196,22.9824,552463.2477
2011-05-12 09:30:00,40.18,40.33,39.84,39.9,366401.0773201661,22.9481,23.0338,22.754,22.7882,366401.0773
2011-05-12 09:40:00,39.89,40.0,39.82,39.88,204915.27325777127,22.7825,22.8453,22.7425,22.7768,204915.2733
2011-05-12 09:50:00,39.9,39.97,39.79,39.8,137133.87947480642,22.7882,22.8282,22.7254,22.7311,137133.8795
2011-05-12 10:00:00,39.8,39.89,39.74,39.88,362922.2309505106,22.7311,22.7825,22.6968,22.7768,362922.231
2011-05-12 10:10:00,39.89,39.91,39.81,39.87,189092.13331837056,22.7825,22.7939,22.7368,22.7711,189092.1333
2011-05-12 10:20:00,39.86,39.88,39.71,39.75,103916.50768712828,22.7654,22.7768,22.6797,22.7026,103916.5077
2011-05-12 10:30:00,39.75,39.88,39.75,39.86,163730.22107507574,22.7026,22.7768,22.7026,22.7654,163730.2211
2011-05-12 10:40:00,39.86,39.88,39.8,39.83,102794.29918078778,22.7654,22.7768,22.7311,22.7483,102794.2992
2011-05-12 10:50:00,39.83,39.83,39.77,39.79,79340.1413982718,22.7483,22.7483,22.714,22.7254,79340.1414
2011-05-12 11:00:00,39.79,39.88,39.77,39.81,178431.152508136,22.7254,22.7768,22.714,22.7368,178431.1525
2011-05-12 11:10:00,39.81,39.88,39.79,39.83,223880.59701492536,22.7368,22.7768,22.7254,22.7483,223880.597
2011-05-12 11:20:00,39.83,39.92,39.81,39.9,180338.9069689148,22.7483,22.7997,22.7368,22.7882,180338.907
2011-05-12 11:30:00,39.9,40.02,39.9,40.02,87532.26349455728,22.7882,22.8568,22.7882,22.8568,87532.2635
2011-05-12 11:40:00,40.02,40.08,39.98,40.05,101896.5323757154,22.8568,22.891,22.8339,22.8739,101896.5324
2011-05-12 11:50:00,40.04,40.07,39.94,39.97,61160.36359555605,22.8682,22.8853,22.8111,22.8282,61160.3636
2011-05-12 12:00:00,39.97,40.01,39.93,39.97,33329.5926383122,22.8282,22.8511,22.8054,22.8282,33329.5926
2011-05-12 12:10:00,39.97,40.04,39.94,40.0,64639.209965211536,22.8282,22.8682,22.8111,22.8453,64639.21
2011-05-12 12:20:00,39.99,40.04,39.97,40.04,23454.15778251599,22.8396,22.8682,22.8282,22.8682,23454.1578
2011-05-12 12:30:00,40.04,40.06,40.03,40.05,22444.17012680956,22.8682,22.8796,22.8625,22.8739,22444.1701
2011-05-12 12:40:00,40.04,40.06,39.99,40.01,120300.75187969924,22.8682,22.8796,22.8396,22.8511,120300.7519
2011-05-12 12:50:00,40.01,40.05,39.98,40.01,177870.04825496578,22.8511,22.8739,22.8339,22.8511,177870.0483
2011-05-12 13:00:00,40.01,40.18,40.01,40.14,214566.2664122994,22.8511,22.9481,22.8511,22.9253,214566.2664
2011-05-12 13:10:00,40.15,40.21,40.13,40.18,181573.3363258893,22.931,22.9653,22.9196,22.9481,181573.3363
2011-05-12 13:20:00,40.18,40.24,40.18,40.22,197620.91796655816,22.9481,22.9824,22.9481,22.971,197620.918
2011-05-12 13:30:00,40.23,40.24,40.19,40.22,196049.8260576815,22.9767,22.9824,22.9539,22.971,196049.8261
2011-05-12 13:40:00,40.23,40.24,40.15,40.19,82370.10436539109,22.9767,22.9824,22.931,22.9539,82370.1044
2011-05-12 13:50:00,40.19,40.21,40.12,40.12,104140.94938839636,22.9539,22.9653,22.9139,22.9139,104140.9494
2011-05-12 14:00:00,40.12,40.15,40.06,40.09,417012.6809561217,22.9139,22.931,22.8796,22.8967,417012.681
2011-05-12 14:10:00,40.09,40.19,40.09,40.13,90001.12220850633,22.8967,22.9539,22.8967,22.9196,90001.1222
2011-05-12 14:20:00,40.13,40.13,40.07,40.12,78891.2579957356,22.9196,22.9196,22.8853,22.9139,78891.258
2011-05-12 14:30:00,40.12,40.14,40.06,40.11,121535.18123667376,22.9139,22.9253,22.8796,22.9082,121535.1812
2011-05-12 14:40:00,40.1,40.15,40.09,40.14,72045.78610705868,22.9025,22.931,22.8967,22.9253,72045.7861
2011-05-12 14:50:00,40.13,40.13,40.05,40.1,127146.22376837616,22.9196,22.9196,22.8739,22.9025,127146.2238
2011-05-12 15:00:00,40.1,40.11,40.05,40.11,90786.66816294468,22.9025,22.9082,22.8739,22.9082,90786.6682
2011-05-12 15:10:00,40.11,40.14,40.08,40.1,169902.36785994837,22.9082,22.9253,22.891,22.9025,169902.3679
2011-05-12 15:20:00,40.1,40.14,40.05,40.11,122545.1688923802,22.9025,22.9253,22.8739,22.9082,122545.1689
2011-05-12 15:30:00,40.1,40.17,40.07,40.17,141286.05094826617,22.9025,22.9424,22.8853,22.9424,141286.0509
2011-05-12 15:40:00,40.17,40.21,40.11,40.19,216361.80002244416,22.9424,22.9653,22.9082,22.9539,216361.8
2011-05-12 15:50:00,40.18,40.23,40.14,40.17,735607.6759061833,22.9481,22.9767,22.9253,22.9424,735607.6759
2011-05-13 09:30:00,40.22,40.28,40.04,40.11,249579.1718101223,22.971,23.0053,22.8682,22.9082,249579.1718
2011-05-13 09:40:00,40.11,40.11,40.01,40.07,189316.57501963864,22.9082,22.9082,22.8511,22.8853,189316.575
2011-05-13 09:50:00,40.06,40.13,39.97,40.0,175064.52698911456,22.8796,22.9196,22.8282,22.8453,175064.527
2011-05-13 10:00:00,40.0,40.03,39.76,39.81,260576.815172259,22.8453,22.8625,22.7083,22.7368,260576.8152
2011-05-13 10:10:00,39.81,40.03,39.8,39.96,255975.76029626303,22.7368,22.8625,22.7311,22.8225,255975.7603
2011-05-13 10:20:00,39.97,39.98,39.9,39.92,144091.57221411736,22.8282,22.8339,22.7882,22.7997,144091.5722
2011-05-13 10:30:00,39.92,39.95,39.85,39.89,226237.2348782404,22.7997,22.8168,22.7597,22.7825,226237.2349
2011-05-13 10:40:00,39.89,39.92,39.81,39.84,110425.31702390304,22.7825,22.7997,22.7368,22.754,110425.317
2011-05-13 10:50:00,39.84,39.88,39.76,39.83,194927.61755134104,22.754,22.7768,22.7083,22.7483,194927.6176
2011-05-13 11:00:00,39.84,39.84,39.59,39.63,468634.2722477836,22.754,22.754,22.6112,22.634,468634.2722
2011-05-13 11:10:00,39.64,39.73,39.57,39.66,279654.3597800471,22.6397,22.6911,22.5998,22.6512,279654.3598
2011-05-13 11:20:00,39.67,39.68,39.6,39.63,233307.14846818536,22.6569,22.6626,22.6169,22.634,233307.1485
2011-05-13 11:30:00,39.62,39.73,39.61,39.64,248008.07990124563,22.6283,22.6911,22.6226,22.6397,248008.0799
2011-05-13 11:40:00,39.64,39.73,39.62,39.68,188755.4707664684,22.6397,22.6911,22.6283,22.6626,188755.4708
2011-05-13 11:50:00,39.68,39.72,39.55,39.58,191560.9920323196,22.6626,22.6854,22.5883,22.6055,191560.992
2011-05-13 12:00:00,39.58,39.64,39.52,39.52,436202.4464145438,22.6055,22.6397,22.5712,22.5712,436202.4464
2011-05-13 12:10:00,39.52,39.58,39.43,39.53,277634.38446863426,22.5712,22.6055,22.5198,22.5769,277634.3845
2011-05-13 12:20:00,39.52,39.54,39.46,39.54,215800.6957692739,22.5712,22.5826,22.5369,22.5826,215800.6958
2011-05-13 12:30:00,39.54,39.55,39.43,39.43,169229.04275614407,22.5826,22.5883,22.5198,22.5198,169229.0428
2011-05-13 12:40:00,39.43,39.47,39.38,39.47,232633.8233643811,22.5198,22.5426,22.4912,22.5426,232633.8234
2011-05-13 12:50:00,39.46,39.48,39.39,39.45,135787.22926719784,22.5369,22.5484,22.497,22.5312,135787.2293
2011-05-13 13:00:00,39.45,39.49,39.38,39.42,119964.0893277971,22.5312,22.5541,22.4912,22.5141,119964.0893
2011-05-13 13:10:00,39.44,39.51,39.43,39.48,99764.33621366847,22.5255,22.5655,22.5198,22.5484,99764.3362
2011-05-13 13:20:00,39.48,39.53,39.41,39.42,139939.4007406576,22.5484,22.5769,22.5084,22.5141,139939.4007
2011-05-13 13:30:00,39.43,39.43,39.3,39.32,156660.30748513073,22.5198,22.5198,22.4456,22.457,156660.3075
2011-05-13 13:40:00,39.32,39.37,39.31,39.32,103243.18258332396,22.457,22.4855,22.4513,22.457,103243.1826
2011-05-13 13:50:00,39.32,39.34,39.31,39.32,58691.504881607,22.457,22.4684,22.4513,22.457,58691.5049
2011-05-13 14:00:00,39.32,39.46,39.32,39.45,75075.74907417798,22.457,22.5369,22.457,22.5312,75075.7491
2011-05-13 14:10:00,39.45,39.46,39.39,39.46,123555.15654808664,22.5312,22.5369,22.497,22.5369,123555.1565
2011-05-13 14:20:00,39.46,39.57,39.45,39.56,134103.91650768713,22.5369,22.5998,22.5312,22.594,134103.9165
2011-05-13 14:30:00,39.56,39.58,39.52,39.56,122208.50634047804,22.594,22.6055,22.5712,22.594,122208.5063
2011-05-13 14:40:00,39.56,39.62,39.56,39.57,79227.92054763775,22.594,22.6283,22.594,22.5998,79227.9205
2011-05-13 14:50:00,39.57,39.63,39.56,39.57,103804.2868364942,22.5998,22.634,22.594,22.5998,103804.2868
2011-05-13 15:00:00,39.57,39.58,39.49,39.55,97519.91920098754,22.5998,22.6055,22.5541,22.5883,97519.9192
2011-05-13 15:10:00,39.54,39.62,39.54,39.56,124004.0399506228,22.5826,22.6283,22.5826,22.594,124004.04
2011-05-13 15:20:00,39.56,39.6,39.49,39.53,155650.3198294243,22.594,22.6169,22.5541,22.5769,155650.3198
2011-05-13 15:30:00,39.53,39.63,39.52,39.56,188418.80821456623,22.5769,22.634,22.5712,22.594,188418.8082
2011-05-13 15:40:00,39.57,39.63,39.55,39.61,260801.25687352708,22.5998,22.634,22.5883,22.6226,260801.2569
2011-05-13 15:50:00,39.61,39.61,39.53,39.58,319492.7617551341,22.6226,22.6226,22.5769,22.6055,319492.7618
2011-05-16 09:30:00,39.37,39.4,39.22,39.27,386264.1678823925,22.4855,22.5027,22.3999,22.4284,386264.1679
2011-05-16 09:40:00,39.26,39.44,39.21,39.43,267085.62450903375,22.4227,22.5255,22.3941,22.5198,267085.6245
2011-05-16 09:50:00,39.43,39.54,39.4,39.48,226686.1182807765,22.5198,22.5826,22.5027,22.5484,226686.1183
2011-05-16 10:00:00,39.48,39.84,39.45,39.66,272584.4461901021,22.5484,22.754,22.5312,22.6512,272584.4462
2011-05-16 10:10:00,39.65,39.78,39.63,39.76,100662.10301874088,22.6454,22.7197,22.634,22.7083,100662.103
2011-05-16 10:20:00,39.77,39.83,39.67,39.67,99764.33621366847,22.714,22.7483,22.6569,22.6569,99764.3362
2011-05-16 10:30:00,39.68,39.74,39.65,39.68,199304.2307260689,22.6626,22.6968,22.6454,22.6626,199304.2307
2011-05-16 10:40:00,39.68,39.79,39.68,39.73,63629.2223095051,22.6626,22.7254,22.6626,22.6911,63629.2223
2011-05-16 10:50:00,39.73,39.8,39.73,39.77,91572.214117383,22.6911,22.7311,22.6911,22.714,91572.2141
2011-05-16 11:00:00,39.78,39.8,39.75,39.77,160139.1538547862,22.7197,22.7311,22.7026,22.714,160139.1539
2011-05-16 11:10:00,39.77,39.82,39.73,39.73,116485.24295814162,22.714,22.7425,22.6911,22.6911,116485.243
2011-05-16 11:20:00,39.73,39.76,39.7,39.73,46796.094714397936,22.6911,22.7083,22.674,22.6911,46796.0947
2011-05-16 11:30:00,39.74,39.76,39.69,39.75,70923.57760071821,22.6968,22.7083,22.6683,22.7026,70923.5776
2011-05-16 11:40:00,39.76,39.76,39.66,39.73,158119.17854337336,22.7083,22.7083,22.6512,22.6911,158119.1785
2011-05-16 11:50:00,39.73,39.77,39.73,39.73,54202.67085624509,22.6911,22.714,22.6911,22.6911,54202.6709
2011-05-16 12:00:00,39.74,39.76,39.67,39.68,63404.78060823701,22.6968,22.7083,22.6569,22.6626,63404.7806
2011-05-16 12:10:00,39.68,39.69,39.65,39.66,96173.26899337897,22.6626,22.6683,22.6454,22.6512,96173.269
2011-05-16 12:20:00,39.66,39.69,39.65,39.67,62394.79295253057,22.6512,22.6683,22.6454,22.6569,62394.793
2011-05-16 12:30:00,39.67,39.76,39.66,39.76,59028.167433509145,22.6569,22.7083,22.6512,22.7083,59028.1674
2011-05-16 12:40:00,39.76,39.78,39.68,39.71,64302.54741330939,22.7083,22.7197,22.6626,22.6797,64302.5474
2011-05-16 12:50:00,39.7,39.7,39.65,39.65,83604.53372236561,22.674,22.674,22.6454,22.6454,83604.5337
2011-05-16 13:00:00,39.65,39.66,39.61,39.62,63517.001458871055,22.6454,22.6512,22.6226,22.6283,63517.0015
2011-05-16 13:10:00,39.61,39.65,39.54,39.63,69913.58994501177,22.6226,22.6454,22.5826,22.634,69913.5899
2011-05-16 13:20:00,39.64,39.64,39.56,39.61,53080.46234990461,22.6397,22.6397,22.594,22.6226,53080.4623
2011-05-16 13:30:00,39.61,39.67,39.59,39.61,70699.13589945012,22.6226,22.6569,22.6112,22.6226,70699.1359
2011-05-16 13:40:00,39.61,39.65,39.6,39.61,41072.8313320615,22.6226,22.6454,22.6169,22.6226,41072.8313
2011-05-16 13:50:00,39.61,39.65,39.57,39.58,51846.032992930086,22.6226,22.6454,22.5998,22.6055,51846.033
2011-05-16 14:00:00,39.57,39.67,39.56,39.65,52182.69554483223,22.5998,22.6569,22.594,22.6454,52182.6955
2011-05-16 14:10:00,39.65,39.65,39.48,39.54,246661.42969363707,22.6454,22.6454,22.5484,22.5826,246661.4297
2011-05-16 14:20:00,39.54,39.56,39.42,39.42,73504.65716530131,22.5826,22.594,22.5141,22.5141,73504.6572
2011-05-16 14:30:00,39.42,39.49,39.41,39.47,169229.04275614407,22.5141,22.5541,22.5084,22.5426,169229.0428
2011-05-16 14:40:00,39.48,39.56,39.42,39.56,145438.22242172595,22.5484,22.594,22.5141,22.594,145438.2224
2011-05-16 14:50:00,39.56,39.56,39.48,39.53,107170.91235551564,22.594,22.594,22.5484,22.5769,107170.9124
2011-05-16 15:00:00,39.53,39.57,39.53,39.55,223319.4927617552,22.5769,22.5998,22.5769,22.5883,223319.4928
2011-05-16 15:10:00,39.56,39.56,39.48,39.48,123106.27314555044,22.594,22.594,22.5484,22.5484,123106.2731
2011-05-16 15:20:00,39.48,39.48,39.39,39.42,184715.52014364267,22.5484,22.5484,22.497,22.5141,184715.5201
2011-05-16 15:30:00,39.42,39.48,39.39,39.4,205027.4941084053,22.5141,22.5484,22.497,22.5027,205027.4941
2011-05-16 15:40:00,39.39,39.43,39.28,39.34,496240.6015037594,22.497,22.5198,22.4341,22.4684,496240.6015
2011-05-16 15:50:00,39.34,39.39,39.32,39.33,519582.5384356413,22.4684,22.497,22.457,22.4627,519582.5384
2011-05-17 09:30:00,39.2,39.29,39.08,39.19,233868.2527213556,22.3884,22.4398,22.3199,22.3827,233868.2527
2011-05-17 09:40:00,39.18,39.26,39.16,39.21,254068.00583548425,22.377,22.4227,22.3656,22.3941,254068.0058
2011-05-17 09:50:00,39.22,39.24,39.16,39.22,393109.6397710695,22.3999,22.4113,22.3656,22.3999,393109.6398
2011-05-17 10:00:00,39.22,39.22,39.05,39.11,143306.02625967903,22.3999,22.3999,22.3028,22.337,143306.0263
2011-05-17 10:10:00,39.13,39.24,39.12,39.2,191224.32948041745,22.3485,22.4113,22.3427,22.3884,191224.3295
2011-05-17 10:20:00,39.2,39.24,39.18,39.2,268768.93726854445,22.3884,22.4113,22.377,22.3884,268768.9373
2011-05-17 10:30:00,39.21,39.22,39.19,39.22,243968.12927841992,22.3941,22.3999,22.3827,22.3999,243968.1293
2011-05-17 10:40:00,39.22,39.24,39.19,39.21,258893.50241274823,22.3999,22.4113,22.3827,22.3941,258893.5024
2011-05-17 10:50:00,39.22,39.23,39.17,39.22,287060.93592189427,22.3999,22.4056,22.3713,22.3999,287060.9359
2011-05-17 11:00:00,39.22,39.22,39.08,39.12,130961.73268993378,22.3999,22.3999,22.3199,22.3427,130961.7327
2011-05-17 11:10:00,39.12,39.18,39.03,39.1,241948.15396700703,22.3427,22.377,22.2913,22.3313,241948.154
2011-05-17 11:20:00,39.09,39.18,39.07,39.13,148917.06879138143,22.3256,22.377,22.3142,22.3485,148917.0688
2011-05-17 11:30:00,39.14,39.18,39.0,39.01,150600.38155089214,22.3542,22.377,22.2742,22.2799,150600.3816
2011-05-17 11:40:00,39.0,39.04,38.99,39.03,228257.2101896532,22.2742,22.2971,22.2685,22.2913,228257.2102
2011-05-17 11:50:00,39.03,39.08,38.99,39.06,132308.38289754235,22.2913,22.3199,22.2685,22.3085,132308.3829
2011-05-17 12:00:00,39.06,39.06,38.97,38.99,198294.24307036249,22.3085,22.3085,22.2571,22.2685,198294.2431
2011-05-17 12:10:00,38.99,39.06,38.99,39.03,396139.6027381888,22.2685,22.3085,22.2685,22.2913,396139.6027
2011-05-17 12:20:00,39.03,39.1,39.02,39.07,193917.6298956346,22.2913,22.3313,22.2856,22.3142,193917.6299
2011-05-17 12:30:00,39.07,39.23,39.07,39.22,190775.4460778813,22.3142,22.4056,22.3142,22.3999,190775.4461
2011-05-17 12:40:00,39.22,39.25,39.1,39.15,132083.94119627427,22.3999,22.417,22.3313,22.3599,132083.9412
2011-05-17 12:50:00,39.15,39.16,39.08,39.15,104477.6119402985,22.3599,22.3656,22.3199,22.3599,104477.6119
2011-05-17 13:00:00,39.15,39.16,39.1,39.11,92357.76007182134,22.3599,22.3656,22.3313,22.337,92357.7601
2011-05-17 13:10:00,39.1,39.15,39.07,39.14,101672.0906744473,22.3313,22.3599,22.3142,22.3542,101672.0907
2011-05-17 13:20:00,39.14,39.2,39.12,39.2,59364.829985411285,22.3542,22.3884,22.3427,22.3884,59364.83
2011-05-17 13:30:00,39.19,39.25,39.18,39.21,523510.268207833,22.3827,22.417,22.377,22.3941,523510.2682
2011-05-17 13:40:00,39.21,39.32,39.17,39.24,163056.89597127144,22.3941,22.457,22.3713,22.4113,163056.896
2011-05-17 13:50:00,39.25,39.29,39.18,39.24,109527.55021883066,22.417,22.4398,22.377,22.4113,109527.5502
2011-05-17 14:00:00,39.24,39.34,39.23,39.28,104140.94938839636,22.4113,22.4684,22.4056,22.4341,104140.9494
2011-05-17 14:10:00,39.27,39.29,39.2,39.23,56447.08786892604,22.4284,22.4398,22.3884,22.4056,56447.0879
2011-05-17 14:20:00,39.23,39.24,39.15,39.18,86410.05498821681,22.4056,22.4113,22.3599,22.377,86410.055
2011-05-17 14:30:00,39.19,39.3,39.19,39.29,117270.78891257996,22.3827,22.4456,22.3827,22.4398,117270.7889
2011-05-17 14:40:00,39.29,39.31,39.18,39.25,100662.10301874088,22.4398,22.4513,22.377,22.417,100662.103
2011-05-17 14:50:00,39.25,39.45,39.25,39.44,106722.02895297944,22.417,22.5312,22.417,22.5255,106722.029
2011-05-17 15:00:00,39.44,39.44,39.32,39.39,109415.3293681966,22.5255,22.5255,22.457,22.497,109415.3294
2011-05-17 15:10:00,39.39,39.51,39.34,39.35,209067.44473123105,22.497,22.5655,22.4684,22.4741,209067.4447
2011-05-17 15:20:00,39.35,39.43,39.32,39.36,83716.75457299966,22.4741,22.5198,22.457,22.4798,83716.7546
2011-05-17 15:30:00,39.36,39.52,39.36,39.5,90674.44731231064,22.4798,22.5712,22.4798,22.5598,90674.4473
2011-05-17 15:40:00,39.5,39.53,39.41,39.48,161149.14151049263,22.5598,22.5769,22.5084,22.5484,161149.1415
2011-05-17 15:50:00,39.48,39.5,39.41,39.49,316799.4613399169,22.5484,22.5598,22.5084,22.5541,316799.4613
2011-05-18 09:30:00,39.5,39.5,39.32,39.48,133991.69565705306,22.5598,22.5598,22.457,22.5484,133991.6957
2011-05-18 09:40:00,39.46,39.65,39.46,39.56,104028.7285377623,22.5369,22.6454,22.5369,22.594,104028.7285
2011-05-18 09:50:00,39.56,39.62,39.44,39.46,36359.55560543149,22.594,22.6283,22.5255,22.5369,36359.5556
2011-05-18 10:00:00,39.46,39.58,39.45,39.57,74851.30737290988,22.5369,22.6055,22.5312,22.5998,74851.3074
2011-05-18 10:10:00,39.58,39.65,39.58,39.65,149478.17304455166,22.6055,22.6454,22.6055,22.6454,149478.173
2011-05-18 10:20:00,39.65,39.66,39.56,39.63,173381.21422960385,22.6454,22.6512,22.594,22.634,173381.2142
2011-05-18 10:30:00,39.63,39.69,39.61,39.67,123555.15654808664,22.634,22.6683,22.6226,22.6569,123555.1565
2011-05-18 10:40:00,39.67,39.77,39.67,39.75,110986.42127707328,22.6569,22.714,22.6569,22.7026,110986.4213
2011-05-18 10:50:00,39.75,39.75,39.65,39.67,61721.46784872629,22.7026,22.7026,22.6454,22.6569,61721.4678
2011-05-18 11:00:00,39.67,39.76,39.65,39.75,207608.5736729884,22.6569,22.7083,22.6454,22.7026,207608.5737
2011-05-18 11:10:00,39.75,39.77,39.71,39.77,122320.7271911121,22.7026,22.714,22.6797,22.714,122320.7272
2011-05-18 11:20:00,39.77,39.8,39.71,39.71,58803.72573224104,22.714,22.7311,22.6797,22.6797,58803.7257
2011-05-18 11:30:00,39.7,39.74,39.68,39.72,64526.98911457748,22.674,22.6968,22.6626,22.6854,64526.9891
2011-05-18 11:40:00,39.71,39.75,39.69,39.7,43541.69004601055,22.6797,22.7026,22.6683,22.674,43541.69
2011-05-18 11:50:00,39.7,39.71,39.66,39.69,48816.07002581079,22.674,22.6797,22.6512,22.6683,48816.07
2011-05-18 12:00:00,39.69,39.69,39.63,39.66,79452.36224890585,22.6683,22.6683,22.634,22.6512,79452.3622
2011-05-18 12:10:00,39.65,39.71,39.64,39.7,69913.58994501177,22.6454,22.6797,22.6397,22.674,69913.5899
2011-05-18 12:20:00,39.7,39.7,39.64,39.67,39613.96027381888,22.674,22.674,22.6397,22.6569,39613.9603
2011-05-18 12:30:00,39.68,39.75,39.67,39.73,96509.93154528111,22.6626,22.7026,22.6569,22.6911,96509.9315
2011-05-18 12:40:00,39.72,39.76,39.7,39.73,33329.5926383122,22.6854,22.7083,22.674,22.6911,33329.5926
2011-05-18 12:50:00,39.73,39.79,39.72,39.76,70699.13589945012,22.6911,22.7254,22.6854,22.7083,70699.1359
2011-05-18 13:00:00,39.75,39.83,39.74,39.81,111323.08382897542,22.7026,22.7483,22.6968,22.7368,111323.0838
2011-05-18 13:10:00,39.81,39.81,39.74,39.77,65200.31421838177,22.7368,22.7368,22.6968,22.714,65200.3142
2011-05-18 13:20:00,39.76,39.77,39.73,39.73,83828.9754236337,22.7083,22.714,22.6911,22.6911,83828.9754
2011-05-18 13:30:00,39.72,39.73,39.67,39.71,36135.113904163394,22.6854,22.6911,22.6569,22.6797,36135.1139
2011-05-18 13:40:00,39.72,39.74,39.68,39.7,30748.513073729097,22.6854,22.6968,22.6626,22.674,30748.5131
2011-05-18 13:50:00,39.7,39.8,39.69,39.8,104926.49534283468,22.674,22.7311,22.6683,22.7311,104926.4953
2011-05-18 14:00:00,39.8,39.82,39.71,39.79,167321.28829536526,22.7311,22.7425,22.6797,22.7254,167321.2883
2011-05-18 14:10:00,39.8,39.8,39.61,39.65,98081.02345415778,22.7311,22.7311,22.6226,22.6454,98081.0235
2011-05-18 14:20:00,39.64,39.67,39.62,39.65,151947.03175850073,22.6397,22.6569,22.6283,22.6454,151947.0318
2011-05-18 14:30:00,39.65,39.69,39.57,39.59,84053.4171249018,22.6454,22.6683,22.5998,22.6112,84053.4171
2011-05-18 14:40:00,39.58,39.65,39.56,39.59,73055.77376276512,22.6055,22.6454,22.594,22.6112,73055.7738
2011-05-18 14:50:00,39.6,39.64,39.55,39.59,73729.0988665694,22.6169,22.6397,22.5883,22.6112,73729.0989
2011-05-18 15:00:00,39.59,39.71,39.57,39.65,163730.22107507574,22.6112,22.6797,22.5998,22.6454,163730.2211
2011-05-18 15:10:00,39.65,39.77,39.65,39.77,75749.07417798227,22.6454,22.714,22.6454,22.714,75749.0742
2011-05-18 15:20:00,39.77,39.82,39.77,39.82,122545.1688923802,22.714,22.7425,22.714,22.7425,122545.1689
2011-05-18 15:30:00,39.81,39.82,39.72,39.73,270227.8083267871,22.7368,22.7425,22.6854,22.6911,270227.8083
2011-05-18 15:40:00,39.73,39.87,39.73,39.84,295926.383121984,22.6911,22.7711,22.6911,22.754,295926.3831
2011-05-18 15:50:00,39.84,39.89,39.81,39.85,461901.0212097407,22.754,22.7825,22.7368,22.7597,461901.0212
2011-05-19 09:30:00,40.05,40.08,39.97,40.04,141173.83009763213,22.8739,22.891,22.8282,22.8682,141173.8301
2011-05-19 09:40:00,40.03,40.04,39.97,40.0,122320.7271911121,22.8625,22.8682,22.8282,22.8453,122320.7272
2011-05-19 09:50:00,39.99,40.1,39.93,40.1,122994.0522949164,22.8396,22.9025,22.8054,22.9025,122994.0523
2011-05-19 10:00:00,40.1,40.1,39.86,39.87,241050.38716193463,22.9025,22.9025,22.7654,22.7711,241050.3872
2011-05-19 10:10:00,39.88,39.91,39.72,39.74,203119.73964762653,22.7768,22.7939,22.6854,22.6968,203119.7396
2011-05-19 10:20:00,39.75,39.86,39.73,39.83,287509.8193244305,22.7026,22.7654,22.6911,22.7483,287509.8193
2011-05-19 10:30:00,39.82,39.95,39.81,39.95,221860.6217035125,22.7425,22.8168,22.7368,22.8168,221860.6217
2011-05-19 10:40:00,39.95,39.96,39.86,39.86,192458.758837392,22.8168,22.8225,22.7654,22.7654,192458.7588
2011-05-19 10:50:00,39.85,39.86,39.7,39.79,144316.01391538547,22.7597,22.7654,22.674,22.7254,144316.0139
2011-05-19 11:00:00,39.79,39.89,39.76,39.88,103804.2868364942,22.7254,22.7825,22.7083,22.7768,103804.2868
2011-05-19 11:10:00,39.88,39.94,39.86,39.94,107058.6915048816,22.7768,22.8111,22.7654,22.8111,107058.6915
2011-05-19 11:20:00,39.94,40.07,39.93,40.04,128829.53652788688,22.8111,22.8853,22.8054,22.8682,128829.5365
2011-05-19 11:30:00,40.04,40.08,40.03,40.05,94826.6187857704,22.8682,22.891,22.8625,22.8739,94826.6188
2011-05-19 11:40:00,40.05,40.05,40.0,40.02,107619.79575805184,22.8739,22.8739,22.8453,22.8568,107619.7958
2011-05-19 11:50:00,40.02,40.05,40.0,40.05,83492.31287173157,22.8568,22.8739,22.8453,22.8739,83492.3129
2011-05-19 12:00:00,40.04,40.1,40.02,40.09,80350.12905397822,22.8682,22.9025,22.8568,22.8967,80350.1291
2011-05-19 12:10:00,40.08,40.14,40.08,40.14,169453.48445741218,22.891,22.9253,22.891,22.9253,169453.4845
2011-05-19 12:20:00,40.13,40.15,40.06,40.11,221187.2965997082,22.9196,22.931,22.8796,22.9082,221187.2966
2011-05-19 12:30:00,40.11,40.14,40.05,40.1,94826.6187857704,22.9082,22.9253,22.8739,22.9025,94826.6188
2011-05-19 12:40:00,40.09,40.11,39.96,39.98,175962.29379418696,22.8967,22.9082,22.8225,22.8339,175962.2938
2011-05-19 12:50:00,39.98,40.05,39.97,40.01,63180.33890696892,22.8339,22.8739,22.8282,22.8511,63180.3389
2011-05-19 13:00:00,40.01,40.1,40.01,40.1,64302.54741330939,22.8511,22.9025,22.8511,22.9025,64302.5474
2011-05-19 13:10:00,40.1,40.13,40.07,40.1,103355.40343395802,22.9025,22.9196,22.8853,22.9025,103355.4034
2011-05-19 13:20:00,40.11,40.13,40.05,40.1,63517.001458871055,22.9082,22.9196,22.8739,22.9025,63517.0015
2011-05-19 13:30:00,40.09,40.1,39.99,39.99,134216.13735832117,22.8967,22.9025,22.8396,22.8396,134216.1374
2011-05-19 13:40:00,39.99,40.0,39.9,39.97,204017.5064526989,22.8396,22.8453,22.7882,22.8282,204017.5065
2011-05-19 13:50:00,39.97,40.01,39.94,40.0,175513.41039165074,22.8282,22.8511,22.8111,22.8453,175513.4104
2011-05-19 14:00:00,40.0,40.05,40.0,40.02,92918.86432499158,22.8453,22.8739,22.8453,22.8568,92918.8643
2011-05-19 14:10:00,40.01,40.03,39.91,39.93,131635.05779373806,22.8511,22.8625,22.7939,22.8054,131635.0578
2011-05-19 14:20:00,39.93,40.04,39.93,39.95,122320.7271911121,22.8054,22.8682,22.8054,22.8168,122320.7272
2011-05-19 14:30:00,39.95,39.97,39.89,39.95,101896.5323757154,22.8168,22.8282,22.7825,22.8168,101896.5324
2011-05-19 14:40:00,39.95,39.99,39.84,39.91,204017.5064526989,22.8168,22.8396,22.754,22.7939,204017.5065
2011-05-19 14:50:00,39.91,40.01,39.91,40.0,99539.8945124004,22.7939,22.8511,22.7939,22.8453,99539.8945
2011-05-19 15:00:00,40.0,40.08,39.99,40.01,275838.8508584895,22.8453,22.891,22.8396,22.8511,275838.8509
2011-05-19 15:10:00,40.02,40.09,40.01,40.09,124565.14420379304,22.8568,22.8967,22.8511,22.8967,124565.1442
2011-05-19 15:20:00,40.09,40.13,40.08,40.13,97856.58175288967,22.8967,22.9196,22.891,22.9196,97856.5818
2011-05-19 15:30:00,40.13,40.18,40.13,40.18,189316.57501963864,22.9196,22.9481,22.9196,22.9481,189316.575
2011-05-19 15:40:00,40.18,40.25,40.16,40.23,346313.5450566715,22.9481,22.9881,22.9367,22.9767,346313.5451
2011-05-19 15:50:00,40.23,40.3,40.09,40.26,1360116.7096846593,22.9767,23.0167,22.8967,22.9938,1360116.7097
2011-05-20 09:30:00,40.14,40.32,40.02,40.27,376725.3955784985,22.9253,23.0281,22.8568,22.9996,376725.3956
2011-05-20 09:40:00,40.27,40.32,40.06,40.06,81247.89585905061,22.9996,23.0281,22.8796,22.8796,81247.8959
2011-05-20 09:50:00,40.06,40.09,39.9,39.97,64078.105712041295,22.8796,22.8967,22.7882,22.8282,64078.1057
2011-05-20 10:00:00,39.96,40.02,39.86,39.91,124116.26080125688,22.8225,22.8568,22.7654,22.7939,124116.2608
2011-05-20 10:10:00,39.92,40.02,39.88,39.97,102233.19492761754,22.7997,22.8568,22.7768,22.8282,102233.1949
2011-05-20 10:20:00,39.97,40.02,39.92,39.99,88205.58859836157,22.8282,22.8568,22.7997,22.8396,88205.5886
2011-05-20 10:30:00,39.98,39.99,39.81,39.88,136348.3335203681,22.8339,22.8396,22.7368,22.7768,136348.3335
2011-05-20 10:40:00,39.87,39.89,39.72,39.76,97519.91920098754,22.7711,22.7825,22.6854,22.7083,97519.9192
2011-05-20 10:50:00,39.78,39.82,39.73,39.77,48591.6283245427,22.7197,22.7425,22.6911,22.714,48591.6283
2011-05-20 11:00:00,39.77,39.88,39.76,39.86,55324.87936258557,22.714,22.7768,22.7083,22.7654,55324.8794
2011-05-20 11:10:00,39.87,39.94,39.85,39.93,31982.942430703624,22.7711,22.8111,22.7597,22.8054,31982.9424
2011-05-20 11:20:00,39.93,39.93,39.86,39.89,40623.9479295253,22.8054,22.8054,22.7654,22.7825,40623.9479
2011-05-20 11:30:00,39.89,39.94,39.89,39.89,142296.0386039726,22.7825,22.8111,22.7825,22.7825,142296.0386
2011-05-20 11:40:00,39.89,39.89,39.84,39.84,41746.156435865785,22.7825,22.7825,22.754,22.754,41746.1564
2011-05-20 11:50:00,39.84,39.86,39.73,39.73,56447.08786892604,22.754,22.7654,22.6911,22.6911,56447.0879
2011-05-20 12:00:00,39.74,39.8,39.71,39.72,72382.44865896083,22.6968,22.7311,22.6797,22.6854,72382.4487
2011-05-20 12:10:00,39.72,39.72,39.64,39.65,234541.5778251599,22.6854,22.6854,22.6397,22.6454,234541.5778
2011-05-20 12:20:00,39.65,39.67,39.61,39.63,244978.1169341264,22.6454,22.6569,22.6226,22.634,244978.1169
2011-05-20 12:30:00,39.63,39.65,39.6,39.62,170351.25126248455,22.634,22.6454,22.6169,22.6283,170351.2513
2011-05-20 12:40:00,39.62,39.64,39.61,39.62,107058.6915048816,22.6283,22.6397,22.6226,22.6283,107058.6915
2011-05-20 12:50:00,39.63,39.65,39.58,39.64,101784.31152508136,22.634,22.6454,22.6055,22.6397,101784.3115
2011-05-20 13:00:00,39.65,39.7,39.65,39.65,49040.51172707889,22.6454,22.674,22.6454,22.6454,49040.5117
2011-05-20 13:10:00,39.65,39.67,39.62,39.65,76646.84098305464,22.6454,22.6569,22.6283,22.6454,76646.841
2011-05-20 13:20:00,39.65,39.7,39.62,39.65,74963.52822354394,22.6454,22.674,22.6283,22.6454,74963.5282
2011-05-20 13:30:00,39.65,39.71,39.63,39.7,100774.32386937492,22.6454,22.6797,22.634,22.674,100774.3239
2011-05-20 13:40:00,39.7,39.71,39.65,39.66,91235.55156548086,22.674,22.6797,22.6454,22.6512,91235.5516
2011-05-20 13:50:00,39.65,39.66,39.61,39.65,59364.829985411285,22.6454,22.6512,22.6226,22.6454,59364.83
2011-05-20 14:00:00,39.65,39.66,39.59,39.59,74851.30737290988,22.6454,22.6512,22.6112,22.6112,74851.3074
2011-05-20 14:10:00,39.58,39.62,39.56,39.59,86297.83413758276,22.6055,22.6283,22.594,22.6112,86297.8341
2011-05-20 14:20:00,39.58,39.61,39.56,39.6,55773.76276512176,22.6055,22.6226,22.594,22.6169,55773.7628
2011-05-20 14:30:00,39.59,39.63,39.54,39.56,87981.14689709348,22.6112,22.634,22.5826,22.594,87981.1469
2011-05-20 14:40:00,39.56,39.63,39.56,39.62,134328.3582089552,22.594,22.634,22.594,22.6283,134328.3582
2011-05-20 14:50:00,39.61,39.63,39.49,39.53,110088.6544720009,22.6226,22.634,22.5541,22.5769,110088.6545
2011-05-20 15:00:00,39.52,39.55,39.48,39.49,101335.42812254516,22.5712,22.5883,22.5484,22.5541,101335.4281
2011-05-20 15:10:00,39.5,39.56,39.49,39.53,116260.80125687351,22.5598,22.594,22.5541,22.5769,116260.8013
2011-05-20 15:20:00,39.54,39.58,39.49,39.55,107395.35405678376,22.5826,22.6055,22.5541,22.5883,107395.3541
2011-05-20 15:30:00,39.56,39.57,39.48,39.49,260464.59432162496,22.594,22.5998,22.5484,22.5541,260464.5943
2011-05-20 15:40:00,39.48,39.49,39.4,39.47,490292.8964201549,22.5484,22.5541,22.5027,22.5426,490292.8964
2011-05-20 15:50:00,39.46,39.47,39.32,39.4,739310.963977107,22.5369,22.5426,22.457,22.5027,739310.964
2011-05-23 09:30:00,38.62,38.91,38.54,38.73,324318.25833239814,22.0572,22.2228,22.0115,22.12,324318.2583
2011-05-23 09:40:00,38.73,38.97,38.73,38.9,181797.77802715744,22.12,22.2571,22.12,22.2171,181797.778
2011-05-23 09:50:00,38.91,39.04,38.83,38.95,137358.3211760745,22.2228,22.2971,22.1771,22.2457,137358.3212
2011-05-23 10:00:00,38.95,38.96,38.8,38.93,384917.517674784,22.2457,22.2514,22.16,22.2342,384917.5177
2011-05-23 10:10:00,38.94,38.94,38.68,38.72,237683.76164291325,22.2399,22.2399,22.0914,22.1143,237683.7616
2011-05-23 10:20:00,38.72,38.9,38.71,38.89,285377.6231623836,22.1143,22.2171,22.1086,22.2114,285377.6232
2011-05-23 10:30:00,38.89,39.01,38.88,38.91,141173.83009763213,22.2114,22.2799,22.2057,22.2228,141173.8301
2011-05-23 10:40:00,38.89,38.91,38.75,38.77,93704.41027942993,22.2114,22.2228,22.1314,22.1428,93704.4103
2011-05-23 10:50:00,38.76,38.9,38.74,38.84,115475.25530243518,22.1371,22.2171,22.1257,22.1828,115475.2553
2011-05-23 11:00:00,38.83,38.87,38.75,38.8,99988.7779149366,22.1771,22.2,22.1314,22.16,99988.7779
2011-05-23 11:10:00,38.82,38.83,38.66,38.75,127258.4446190102,22.1714,22.1771,22.08,22.1314,127258.4446
2011-05-23 11:20:00,38.75,38.8,38.68,38.8,57232.63382336438,22.1314,22.16,22.0914,22.16,57232.6338
2011-05-23 11:30:00,38.8,38.81,38.62,38.71,105824.26214790708,22.16,22.1657,22.0572,22.1086,105824.2621
2011-05-23 11:40:00,38.72,38.75,38.59,38.61,108293.12086185612,22.1143,22.1314,22.04,22.0515,108293.1209
2011-05-23 11:50:00,38.62,38.66,38.58,38.6,52407.13724610032,22.0572,22.08,22.0343,22.0458,52407.1372
2011-05-23 12:00:00,38.59,38.66,38.57,38.63,66995.84782852653,22.04,22.08,22.0286,22.0629,66995.8478
2011-05-23 12:10:00,38.63,38.63,38.53,38.59,140163.8424419257,22.0629,22.0629,22.0058,22.04,140163.8424
2011-05-23 12:20:00,38.6,38.65,38.56,38.64,73616.87801593536,22.0458,22.0743,22.0229,22.0686,73616.878
2011-05-23 12:30:00,38.65,38.66,38.57,38.61,67893.61463359892,22.0743,22.08,22.0286,22.0515,67893.6146
2011-05-23 12:40:00,38.61,38.67,38.58,38.63,69240.26484120749,22.0515,22.0857,22.0343,22.0629,69240.2648
2011-05-23 12:50:00,38.63,38.66,38.58,38.62,48479.40747390865,22.0629,22.08,22.0343,22.0572,48479.4075
2011-05-23 13:00:00,38.63,38.67,38.59,38.63,55661.54191448771,22.0629,22.0857,22.04,22.0629,55661.5419
2011-05-23 13:10:00,38.63,38.66,38.57,38.58,66322.52272472225,22.0629,22.08,22.0286,22.0343,66322.5227
2011-05-23 13:20:00,38.59,38.64,38.57,38.58,42756.14409157221,22.04,22.0686,22.0286,22.0343,42756.1441
2011-05-23 13:30:00,38.58,38.61,38.56,38.58,52182.69554483223,22.0343,22.0515,22.0229,22.0343,52182.6955
2011-05-23 13:40:00,38.58,38.61,38.57,38.6,22107.507574907417,22.0343,22.0515,22.0286,22.0458,22107.5076
2011-05-23 13:50:00,38.6,38.7,38.56,38.67,85848.95073504657,22.0458,22.1029,22.0229,22.0857,85848.9507
2011-05-23 14:00:00,38.67,38.77,38.67,38.76,87420.04264392324,22.0857,22.1428,22.0857,22.1371,87420.0426
2011-05-23 14:10:00,38.75,38.82,38.74,38.76,79676.80395017394,22.1314,22.1714,22.1257,22.1371,79676.804
2011-05-23 14:20:00,38.75,38.81,38.73,38.73,34227.35944338458,22.1314,22.1657,22.12,22.12,34227.3594
2011-05-23 14:30:00,38.72,38.86,38.72,38.83,69240.26484120749,22.1143,22.1943,22.1143,22.1771,69240.2648
2011-05-23 14:40:00,38.83,38.83,38.72,38.73,103692.06598586016,22.1771,22.1771,22.1143,22.12,103692.066
2011-05-23 14:50:00,38.72,38.77,38.7,38.76,94041.07283133206,22.1143,22.1428,22.1029,22.1371,94041.0728
2011-05-23 15:00:00,38.76,38.82,38.73,38.74,117495.23061384803,22.1371,22.1714,22.12,22.1257,117495.2306
2011-05-23 15:10:00,38.74,38.78,38.71,38.77,99539.8945124004,22.1257,22.1486,22.1086,22.1428,99539.8945
2011-05-23 15:20:00,38.76,38.81,38.75,38.79,100998.76557064302,22.1371,22.1657,22.1314,22.1543,100998.7656
2011-05-23 15:30:00,38.78,38.8,38.73,38.73,147907.081135675,22.1486,22.16,22.12,22.12,147907.0811
2011-05-23 15:40:00,38.73,38.78,38.67,38.75,257883.51475704185,22.12,22.1486,22.0857,22.1314,257883.5148
2011-05-23 15:50:00,38.75,38.77,38.68,38.72,357198.9675681741,22.1314,22.1428,22.0914,22.1143,357198.9676
2011-05-24 09:30:00,38.83,39.0,38.81,38.91,213668.49960722704,22.1771,22.2742,22.1657,22.2228,213668.4996
2011-05-24 09:40:00,38.91,38.97,38.81,38.82,166086.85893839074,22.2228,22.2571,22.1657,22.1714,166086.8589
2011-05-24 09:50:00,38.81,38.96,38.81,38.94,107507.5749074178,22.1657,22.2514,22.1657,22.2399,107507.5749
2011-05-24 10:00:00,38.93,39.01,38.81,38.87,122208.50634047804,22.2342,22.2799,22.1657,22.2,122208.5063
2011-05-24 10:10:00,38.87,38.97,38.87,38.9,128941.75737852092,22.2,22.2571,22.2,22.2171,128941.7574
2011-05-24 10:20:00,38.91,38.99,38.86,38.87,89103.35540343395,22.2228,22.2685,22.1943,22.2,89103.3554
2011-05-24 10:30:00,38.88,38.95,38.82,38.86,169453.48445741218,22.2057,22.2457,22.1714,22.1943,169453.4845
2011-05-24 10:40:00,38.85,38.94,38.77,38.93,127034.00291774212,22.1885,22.2399,22.1428,22.2342,127034.0029
2011-05-24 10:50:00,38.93,38.96,38.84,38.86,128829.53652788688,22.2342,22.2514,22.1828,22.1943,128829.5365
2011-05-24 11:00:00,38.86,38.93,38.84,38.89,99988.7779149366,22.1943,22.2342,22.1828,22.2114,99988.7779
2011-05-24 11:10:00,38.87,38.91,38.84,38.85,81247.89585905061,22.2,22.2228,22.1828,22.1885,81247.8959
2011-05-24 11:20:00,38.84,38.87,38.76,38.77,124340.70250252496,22.1828,22.2,22.1371,22.1428,124340.7025
2011-05-24 11:30:00,38.76,38.85,38.72,38.74,230052.743799798,22.1371,22.1885,22.1143,22.1257,230052.7438
2011-05-24 11:40:00,38.73,38.81,38.68,38.74,233082.70676691728,22.12,22.1657,22.0914,22.1257,233082.7068
2011-05-24 11:50:00,38.75,38.78,38.71,38.77,80686.79160588037,22.1314,22.1486,22.1086,22.1428,80686.7916
2011-05-24 12:00:00,38.78,38.81,38.7,38.76,287622.0401750645,22.1486,22.1657,22.1029,22.1371,287622.0402
2011-05-24 12:10:00,38.76,38.88,38.75,38.82,247446.9756480754,22.1371,22.2057,22.1314,22.1714,247446.9756
2011-05-24 12:20:00,38.81,38.86,38.75,38.85,156884.7491863988,22.1657,22.1943,22.1314,22.1885,156884.7492
2011-05-24 12:30:00,38.84,38.84,38.75,38.81,96285.489844013,22.1828,22.1828,22.1314,22.1657,96285.4898
2011-05-24 12:40:00,38.81,38.83,38.75,38.76,85736.72988441252,22.1657,22.1771,22.1314,22.1371,85736.7299
2011-05-24 12:50:00,38.77,38.77,38.73,38.74,80237.90820334418,22.1428,22.1428,22.12,22.1257,80237.9082
2011-05-24 13:00:00,38.74,38.81,38.73,38.76,60599.25934238581,22.1257,22.1657,22.12,22.1371,60599.2593
2011-05-24 13:10:00,38.76,38.76,38.63,38.64,78105.71204129727,22.1371,22.1371,22.0629,22.0686,78105.712
2011-05-24 13:20:00,38.64,38.66,38.54,38.66,179777.80271574456,22.0686,22.08,22.0115,22.08,179777.8027
2011-05-24 13:30:00,38.66,38.69,38.63,38.64,151722.59005723262,22.08,22.0972,22.0629,22.0686,151722.5901
2011-05-24 13:40:00,38.64,38.68,38.63,38.68,101784.31152508136,22.0686,22.0914,22.0629,22.0914,101784.3115
2011-05-24 13:50:00,38.68,38.69,38.63,38.68,400965.0993154528,22.0914,22.0972,22.0629,22.0914,400965.0993
2011-05-24 14:00:00,38.68,38.69,38.6,38.63,154976.99472562002,22.0914,22.0972,22.0458,22.0629,154976.9947
2011-05-24 14:10:00,38.62,38.66,38.6,38.63,163281.33767253955,22.0572,22.08,22.0458,22.0629,163281.3377
2011-05-24 14:20:00,38.63,38.67,38.62,38.66,188867.69161710245,22.0629,22.0857,22.0572,22.08,188867.6916
2011-05-24 14:30:00,38.66,38.67,38.62,38.63,153854.78621927954,22.08,22.0857,22.0572,22.0629,153854.7862
2011-05-24 14:40:00,38.63,38.66,38.6,38.62,157109.19088766692,22.0629,22.08,22.0458,22.0572,157109.1909
2011-05-24 14:50:00,38.62,38.64,38.58,38.61,165525.7546852205,22.0572,22.0686,22.0343,22.0515,165525.7547
2011-05-24 15:00:00,38.61,38.68,38.59,38.67,121759.62293794188,22.0515,22.0914,22.04,22.0857,121759.6229
2011-05-24 15:10:00,38.68,38.7,38.66,38.66,247671.4173493435,22.0914,22.1029,22.08,22.08,247671.4173
2011-05-24 15:20:00,38.67,38.74,38.66,38.7,238693.7492986197,22.0857,22.1257,22.08,22.1029,238693.7493
2011-05-24 15:30:00,38.69,38.73,38.66,38.68,233868.2527213556,22.0972,22.12,22.08,22.0914,233868.2527
2011-05-24 15:40:00,38.69,38.73,38.66,38.68,305801.81797778024,22.0972,22.12,22.08,22.0914,305801.818
2011-05-24 15:50:00,38.68,38.7,38.66,38.7,737290.988665694,22.0914,22.1029,22.08,22.1029,737290.9887
2011-05-25 09:30:00,38.4,38.68,38.35,38.63,332061.49702614744,21.9315,22.0914,21.903,22.0629,332061.497
2011-05-25 09:40:00,38.63,38.68,38.47,38.59,149590.39389518573,22.0629,22.0914,21.9715,22.04,149590.3939
2011-05-25 09:50:00,38.59,38.59,38.53,38.56,85736.72988441252,22.04,22.04,22.0058,22.0229,85736.7299
2011-05-25 10:00:00,38.55,38.6,38.53,38.6,108854.22511502636,22.0172,22.0458,22.0058,22.0458,108854.2251
2011-05-25 10:10:00,38.6,38.61,38.49,38.5,212882.95365278868,22.0458,22.0515,21.9829,21.9886,212882.9537
2011-05-25 10:20:00,38.5,38.65,38.44,38.58,163505.77937380766,21.9886,22.0743,21.9544,22.0343,163505.7794
2011-05-25 10:30:00,38.58,38.83,38.58,38.82,173605.65593087196,22.0343,22.1771,22.0343,22.1714,173605.6559
2011-05-25 10:40:00,38.82,38.92,38.81,38.85,191897.6545842217,22.1714,22.2285,22.1657,22.1885,191897.6546
2011-05-25 10:50:00,38.85,38.91,38.81,38.87,91123.33071484682,22.1885,22.2228,22.1657,22.2,91123.3307
2011-05-25 11:00:00,38.87,38.91,38.8,38.84,79676.80395017394,22.2,22.2228,22.16,22.1828,79676.804
2011-05-25 11:10:00,38.84,38.94,38.84,38.93,108405.34171249018,22.1828,22.2399,22.1828,22.2342,108405.3417
2011-05-25 11:20:00,38.93,39.07,38.93,38.99,267422.2870609359,22.2342,22.3142,22.2342,22.2685,267422.2871
2011-05-25 11:30:00,38.99,39.09,38.96,39.07,143306.02625967903,22.2685,22.3256,22.2514,22.3142,143306.0263
2011-05-25 11:40:00,39.07,39.15,39.07,39.13,145999.32667489618,22.3142,22.3599,22.3142,22.3485,145999.3267
2011-05-25 11:50:00,39.12,39.14,39.11,39.13,122769.61059364828,22.3427,22.3542,22.337,22.3485,122769.6106
2011-05-25 12:00:00,39.13,39.13,39.06,39.08,121871.8437885759,22.3485,22.3485,22.3085,22.3199,121871.8438
2011-05-25 12:10:00,39.07,39.08,39.04,39.05,106385.36640107732,22.3142,22.3199,22.2971,22.3028,106385.3664
2011-05-25 12:20:00,39.04,39.07,39.02,39.02,94041.07283133206,22.2971,22.3142,22.2856,22.2856,94041.0728
2011-05-25 12:30:00,39.02,39.06,39.0,39.02,72494.66950959488,22.2856,22.3085,22.2742,22.2856,72494.6695
2011-05-25 12:40:00,39.02,39.04,38.95,38.96,97856.58175288967,22.2856,22.2971,22.2457,22.2514,97856.5818
2011-05-25 12:50:00,38.97,39.02,38.92,39.01,73055.77376276512,22.2571,22.2856,22.2285,22.2799,73055.7738
2011-05-25 13:00:00,39.01,39.03,38.93,38.95,274379.9798002469,22.2799,22.2913,22.2342,22.2457,274379.9798
2011-05-25 13:10:00,38.95,38.95,38.83,38.85,176523.3980473572,22.2457,22.2457,22.1771,22.1885,176523.398
2011-05-25 13:20:00,38.86,38.88,38.77,38.78,413870.4971383683,22.1943,22.2057,22.1428,22.1486,413870.4971
2011-05-25 13:30:00,38.78,38.88,38.78,38.83,139490.51733812143,22.1486,22.2057,22.1486,22.1771,139490.5173
2011-05-25 13:40:00,38.83,38.88,38.79,38.84,119627.42677589496,22.1771,22.2057,22.1543,22.1828,119627.4268
2011-05-25 13:50:00,38.84,38.85,38.81,38.81,59140.38828414319,22.1828,22.1885,22.1657,22.1657,59140.3883
2011-05-25 14:00:00,38.82,38.84,38.78,38.82,128941.75737852092,22.1714,22.1828,22.1486,22.1714,128941.7574
2011-05-25 14:10:00,38.82,38.86,38.82,38.82,105487.59959600492,22.1714,22.1943,22.1714,22.1714,105487.5996
2011-05-25 14:20:00,38.83,38.85,38.81,38.84,87981.14689709348,22.1771,22.1885,22.1657,22.1828,87981.1469
2011-05-25 14:30:00,38.84,38.85,38.81,38.82,94826.6187857704,22.1828,22.1885,22.1657,22.1714,94826.6188
2011-05-25 14:40:00,38.83,38.84,38.8,38.8,77207.94523622488,22.1771,22.1828,22.16,22.16,77207.9452
2011-05-25 14:50:00,38.8,38.85,38.76,38.79,181797.77802715744,22.16,22.1885,22.1371,22.1543,181797.778
2011-05-25 15:00:00,38.79,38.93,38.77,38.91,405005.0499382785,22.1543,22.2342,22.1428,22.2228,405005.0499
2011-05-25 15:10:00,38.92,39.01,38.91,38.95,165974.6380877567,22.2285,22.2799,22.2228,22.2457,165974.6381
2011-05-25 15:20:00,38.95,38.95,38.91,38.92,121086.29783413756,22.2457,22.2457,22.2228,22.2285,121086.2978
2011-05-25 15:30:00,38.91,38.93,38.78,38.79,252160.2513747054,22.2228,22.2342,22.1486,22.1543,252160.2514
2011-05-25 15:40:00,38.79,38.83,38.71,38.71,324093.81663113006,22.1543,22.1771,22.1086,22.1086,324093.8166
2011-05-25 15:50:00,38.71,38.73,38.67,38.67,469307.5973515879,22.1086,22.12,22.0857,22.0857,469307.5974
2011-05-26 09:30:00,38.5,38.8,38.5,38.74,148243.74368757714,21.9886,22.16,21.9886,22.1257,148243.7437
2011-05-26 09:40:00,38.74,38.81,38.72,38.74,135001.6833127595,22.1257,22.1657,22.1143,22.1257,135001.6833
2011-05-26 09:50:00,38.74,38.76,38.43,38.44,158680.2827965436,22.1257,22.1371,21.9487,21.9544,158680.2828
2011-05-26 10:00:00,38.43,38.47,38.33,38.34,295701.94142071594,21.9487,21.9715,21.8916,21.8973,295701.9414
2011-05-26 10:10:00,38.34,38.46,38.25,38.44,217708.45023005272,21.8973,21.9658,21.8459,21.9544,217708.4502
2011-05-26 10:20:00,38.45,38.52,38.43,38.47,214454.0455616653,21.9601,22.0001,21.9487,21.9715,214454.0456
2011-05-26 10:30:00,38.47,38.59,38.45,38.59,176298.9563460891,21.9715,22.04,21.9601,22.04,176298.9563
2011-05-26 10:40:00,38.58,38.58,38.47,38.51,118954.10167209066,22.0343,22.0343,21.9715,21.9944,118954.1017
2011-05-26 10:50:00,38.5,38.51,38.43,38.46,179216.69846257434,21.9886,21.9944,21.9487,21.9658,179216.6985
2011-05-26 11:00:00,38.46,38.47,38.42,38.45,178992.25676130623,21.9658,21.9715,21.943,21.9601,178992.2568
2011-05-26 11:10:00,38.45,38.49,38.42,38.47,162046.90831556503,21.9601,21.9829,21.943,21.9715,162046.9083
2011-05-26 11:20:00,38.47,38.49,38.45,38.46,81921.22096285489,21.9715,21.9829,21.9601,21.9658,81921.221
2011-05-26 11:30:00,38.48,38.51,38.44,38.45,130400.62843676354,21.9772,21.9944,21.9544,21.9601,130400.6284
2011-05-26 11:40:00,38.45,38.5,38.44,38.47,77656.82863876107,21.9601,21.9886,21.9544,21.9715,77656.8286
2011-05-26 11:50:00,38.47,38.51,38.45,38.48,611603.6359555605,21.9715,21.9944,21.9601,21.9772,611603.636
2011-05-26 12:00:00,38.48,38.54,38.47,38.53,134665.02076085735,21.9772,22.0115,21.9715,22.0058,134665.0208
2011-05-26 12:10:00,38.53,38.6,38.53,38.56,125799.5735607676,22.0058,22.0458,22.0058,22.0229,125799.5736
2011-05-26 12:20:00,38.57,38.59,38.55,38.58,31421.838177533384,22.0286,22.04,22.0172,22.0343,31421.8382
2011-05-26 12:30:00,38.59,38.61,38.57,38.58,42195.03983840197,22.04,22.0515,22.0286,22.0343,42195.0398
2011-05-26 12:40:00,38.58,38.68,38.57,38.66,165525.7546852205,22.0343,22.0914,22.0286,22.08,165525.7547
2011-05-26 12:50:00,38.66,38.72,38.66,38.69,52070.47469419818,22.08,22.1143,22.08,22.0972,52070.4747
2011-05-26 13:00:00,38.69,38.71,38.63,38.64,239254.8535517899,22.0972,22.1086,22.0629,22.0686,239254.8536
2011-05-26 13:10:00,38.64,38.68,38.62,38.67,166647.963191561,22.0686,22.0914,22.0572,22.0857,166647.9632
2011-05-26 13:20:00,38.67,38.71,38.65,38.67,152732.57771293906,22.0857,22.1086,22.0743,22.0857,152732.5777
2011-05-26 13:30:00,38.67,38.69,38.64,38.66,168780.1593536079,22.0857,22.0972,22.0686,22.08,168780.1594
2011-05-26 13:40:00,38.66,38.67,38.64,38.64,45449.44450678936,22.08,22.0857,22.0686,22.0686,45449.4445
2011-05-26 13:50:00,38.64,38.68,38.61,38.63,126024.01526203568,22.0686,22.0914,22.0515,22.0629,126024.0153
2011-05-26 14:00:00,38.63,38.75,38.63,38.75,106048.70384917516,22.0629,22.1314,22.0629,22.1314,106048.7038
2011-05-26 14:10:00,38.75,38.79,38.73,38.75,136684.9960722702,22.1314,22.1543,22.12,22.1314,136684.9961
2011-05-26 14:20:00,38.75,38.78,38.75,38.77,255639.0977443609,22.1314,22.1486,22.1314,22.1428,255639.0977
2011-05-26 14:30:00,38.77,38.88,38.75,38.83,258444.61901021207,22.1428,22.2057,22.1314,22.1771,258444.619
2011-05-26 14:40:00,38.83,38.84,38.75,38.77,218045.11278195487,22.1771,22.1828,22.1314,22.1428,218045.1128
2011-05-26 14:50:00,38.77,38.78,38.73,38.75,167994.61339916955,22.1428,22.1486,22.12,22.1314,167994.6134
2011-05-26 15:00:00,38.75,38.79,38.69,38.69,98866.56940859611,22.1314,22.1543,22.0972,22.0972,98866.5694
2011-05-26 15:10:00,38.69,38.69,38.61,38.66,155762.54068005836,22.0972,22.0972,22.0515,22.08,155762.5407
2011-05-26 15:20:00,38.66,38.82,38.66,38.78,306924.02648412075,22.08,22.1714,22.08,22.1486,306924.0265
2011-05-26 15:30:00,38.78,38.83,38.74,38.8,244641.4543822242,22.1486,22.1771,22.1257,22.16,244641.4544
2011-05-26 15:40:00,38.8,38.82,38.68,38.69,279429.918078779,22.16,22.1714,22.0914,22.0972,279429.9181
2011-05-26 15:50:00,38.68,38.75,38.68,38.74,513073.7290988665,22.0914,22.1314,22.0914,22.1257,513073.7291
2011-05-27 09:30:00,38.9,39.0,38.85,38.98,124116.26080125688,22.2171,22.2742,22.1885,22.2628,124116.2608
2011-05-27 09:40:00,38.97,38.97,38.86,38.91,60038.15508921557,22.2571,22.2571,22.1943,22.2228,60038.1551
2011-05-27 09:50:00,38.9,38.92,38.78,38.89,50836.04533722365,22.2171,22.2285,22.1486,22.2114,50836.0453
2011-05-27 10:00:00,38.88,38.9,38.73,38.78,225676.13062507013,22.2057,22.2171,22.12,22.1486,225676.1306
2011-05-27 10:10:00,38.78,38.81,38.74,38.77,129053.97822915496,22.1486,22.1657,22.1257,22.1428,129053.9782
2011-05-27 10:20:00,38.78,38.78,38.75,38.76,183256.64908540004,22.1486,22.1486,22.1314,22.1371,183256.6491
2011-05-27 10:30:00,38.76,38.76,38.7,38.73,101335.42812254516,22.1371,22.1371,22.1029,22.12,101335.4281
2011-05-27 10:40:00,38.73,38.78,38.73,38.78,152283.69431040288,22.12,22.1486,22.12,22.1486,152283.6943
2011-05-27 10:50:00,38.78,38.85,38.76,38.85,128043.99057344854,22.1486,22.1885,22.1371,22.1885,128043.9906
2011-05-27 11:00:00,38.84,39.01,38.83,39.01,145662.66412299406,22.1828,22.2799,22.1771,22.2799,145662.6641
2011-05-27 11:10:00,39.01,39.1,38.99,39.04,160812.4789585905,22.2799,22.3313,22.2685,22.2971,160812.479
2011-05-27 11:20:00,39.05,39.11,38.99,39.0,173044.5516777017,22.3028,22.337,22.2685,22.2742,173044.5517
2011-05-27 11:30:00,38.99,39.0,38.93,38.94,74739.08652227583,22.2685,22.2742,22.2342,22.2399,74739.0865
2011-05-27 11:40:00,38.94,39.03,38.94,38.99,88093.36774772752,22.2399,22.2913,22.2399,22.2685,88093.3677
2011-05-27 11:50:00,39.0,39.11,38.99,39.11,114016.38424419257,22.2742,22.337,22.2685,22.337,114016.3842
2011-05-27 12:00:00,39.1,39.14,39.05,39.11,175176.74783974863,22.3313,22.3542,22.3028,22.337,175176.7478
2011-05-27 12:10:00,39.11,39.25,39.1,39.24,206149.7026147458,22.337,22.417,22.3313,22.4113,206149.7026
2011-05-27 12:20:00,39.23,39.24,39.18,39.24,97856.58175288967,22.4056,22.4113,22.377,22.4113,97856.5818
2011-05-27 12:30:00,39.23,39.28,39.22,39.27,79340.1413982718,22.4056,22.4341,22.3999,22.4284,79340.1414
2011-05-27 12:40:00,39.28,39.28,39.25,39.27,61945.90954999439,22.4341,22.4341,22.417,22.4284,61945.9095
2011-05-27 12:50:00,39.27,39.28,39.23,39.25,104140.94938839636,22.4284,22.4341,22.4056,22.417,104140.9494
2011-05-27 13:00:00,39.24,39.3,39.23,39.3,144764.89731792166,22.4113,22.4456,22.4056,22.4456,144764.8973
2011-05-27 13:10:00,39.29,39.29,39.21,39.23,114353.04679609471,22.4398,22.4398,22.3941,22.4056,114353.0468
2011-05-27 13:20:00,39.24,39.26,39.22,39.24,65424.75591964987,22.4113,22.4227,22.3999,22.4113,65424.7559
2011-05-27 13:30:00,39.24,39.26,39.23,39.26,67893.61463359892,22.4113,22.4227,22.4056,22.4227,67893.6146
2011-05-27 13:40:00,39.26,39.3,39.24,39.29,45898.32790932555,22.4227,22.4456,22.4113,22.4398,45898.3279
2011-05-27 13:50:00,39.29,39.29,39.22,39.22,38155.08921557625,22.4398,22.4398,22.3999,22.3999,38155.0892
2011-05-27 14:00:00,39.23,39.24,39.19,39.2,69128.04399057344,22.4056,22.4113,22.3827,22.3884,69128.044
2011-05-27 14:10:00,39.21,39.22,39.17,39.18,110200.87532263494,22.3941,22.3999,22.3713,22.377,110200.8753
2011-05-27 14:20:00,39.17,39.19,39.13,39.14,68566.93973740321,22.3713,22.3827,22.3485,22.3542,68566.9397
2011-05-27 14:30:00,39.14,39.15,39.08,39.15,119739.647626529,22.3542,22.3599,22.3199,22.3599,119739.6476
2011-05-27 14:40:00,39.15,39.16,39.07,39.11,182807.76568286383,22.3599,22.3656,22.3142,22.337,182807.7657
2011-05-27 14:50:00,39.1,39.14,39.07,39.07,188867.69161710245,22.3313,22.3542,22.3142,22.3142,188867.6916
2011-05-27 15:00:00,39.08,39.09,39.07,39.08,240601.50375939847,22.3199,22.3256,22.3142,22.3199,240601.5038
2011-05-27 15:10:00,39.07,39.08,38.99,39.02,113455.27999102233,22.3142,22.3199,22.2685,22.2856,113455.28
2011-05-27 15:20:00,39.03,39.05,38.99,39.03,74851.30737290988,22.2913,22.3028,22.2685,22.2913,74851.3074
2011-05-27 15:30:00,39.03,39.03,38.99,38.99,228032.7684883852,22.2913,22.2913,22.2685,22.2685,228032.7685
2011-05-27 15:40:00,38.99,39.03,38.96,38.99,137807.2045786107,22.2685,22.2913,22.2514,22.2685,137807.2046
2011-05-27 15:50:00,38.99,39.0,38.97,38.99,271686.6793850297,22.2685,22.2742,22.2571,22.2685,271686.6794
2011-05-31 09:30:00,39.37,39.61,39.37,39.46,268544.4955672764,22.4855,22.6226,22.4855,22.5369,268544.4956
2011-05-31 09:40:00,39.46,39.48,39.25,39.35,142520.4803052407,22.5369,22.5484,22.417,22.4741,142520.4803
2011-05-31 09:50:00,39.35,39.38,39.17,39.17,115699.69700370327,22.4741,22.4912,22.3713,22.3713,115699.697
2011-05-31 10:00:00,39.18,39.18,39.08,39.15,115699.69700370327,22.377,22.377,22.3199,22.3599,115699.697
2011-05-31 10:10:00,39.15,39.24,39.06,39.12,129951.74503422737,22.3599,22.4113,22.3085,22.3427,129951.745
2011-05-31 10:20:00,39.12,39.12,38.94,39.01,126472.89866457188,22.3427,22.3427,22.2399,22.2799,126472.8987
2011-05-31 10:30:00,39.02,39.07,38.97,39.0,101110.98642127706,22.2856,22.3142,22.2571,22.2742,101110.9864
2011-05-31 10:40:00,39.01,39.06,38.99,38.99,77656.82863876107,22.2799,22.3085,22.2685,22.2685,77656.8286
2011-05-31 10:50:00,38.99,39.06,38.97,39.03,92245.5392211873,22.2685,22.3085,22.2571,22.2913,92245.5392
2011-05-31 11:00:00,39.01,39.05,38.95,39.01,102233.19492761754,22.2799,22.3028,22.2457,22.2799,102233.1949
2011-05-31 11:10:00,39.0,39.05,39.0,39.03,87644.48434519133,22.2742,22.3028,22.2742,22.2913,87644.4843
2011-05-31 11:20:00,39.03,39.06,38.99,39.02,78330.15374256537,22.2913,22.3085,22.2685,22.2856,78330.1537
2011-05-31 11:30:00,39.03,39.07,39.0,39.02,128941.75737852092,22.2913,22.3142,22.2742,22.2856,128941.7574
2011-05-31 11:40:00,39.02,39.07,38.99,39.04,76422.39928178655,22.2856,22.3142,22.2685,22.2971,76422.3993
2011-05-31 11:50:00,39.04,39.04,38.91,38.93,65649.19762091797,22.2971,22.2971,22.2228,22.2342,65649.1976
2011-05-31 12:00:00,38.94,38.99,38.88,38.99,87756.70519582537,22.2399,22.2685,22.2057,22.2685,87756.7052
2011-05-31 12:10:00,38.98,39.01,38.96,38.99,80237.90820334418,22.2628,22.2799,22.2514,22.2685,80237.9082
2011-05-31 12:20:00,38.99,39.04,38.98,39.01,49377.17427898103,22.2685,22.2971,22.2628,22.2799,49377.1743
2011-05-31 12:30:00,39.0,39.0,38.94,38.96,44551.67770171697,22.2742,22.2742,22.2399,22.2514,44551.6777
2011-05-31 12:40:00,38.96,38.99,38.94,38.95,56559.30871956009,22.2514,22.2685,22.2399,22.2457,56559.3087
2011-05-31 12:50:00,38.95,38.99,38.93,38.94,59925.934238581525,22.2457,22.2685,22.2342,22.2399,59925.9342
2011-05-31 13:00:00,38.94,38.99,38.93,38.97,40287.28537762316,22.2399,22.2685,22.2342,22.2571,40287.2854
2011-05-31 13:10:00,38.97,39.01,38.96,39.01,51060.48703849175,22.2571,22.2799,22.2514,22.2799,51060.487
2011-05-31 13:20:00,39.01,39.03,38.97,38.99,150937.0441027943,22.2799,22.2913,22.2571,22.2685,150937.0441
2011-05-31 13:30:00,38.98,39.04,38.98,39.01,88205.58859836157,22.2628,22.2971,22.2628,22.2799,88205.5886
2011-05-31 13:40:00,39.0,39.05,38.98,39.02,82370.10436539109,22.2742,22.3028,22.2628,22.2856,82370.1044
2011-05-31 13:50:00,39.01,39.03,38.99,38.99,74065.76141847155,22.2799,22.2913,22.2685,22.2685,74065.7614
2011-05-31 14:00:00,38.99,39.05,38.99,39.05,63629.2223095051,22.2685,22.3028,22.2685,22.3028,63629.2223
2011-05-31 14:10:00,39.05,39.09,39.01,39.08,73616.87801593536,22.3028,22.3256,22.2799,22.3199,73616.878
2011-05-31 14:20:00,39.09,39.09,39.06,39.06,440691.2804399057,22.3256,22.3256,22.3085,22.3085,440691.2804
2011-05-31 14:30:00,39.06,39.07,39.03,39.03,58803.72573224104,22.3085,22.3142,22.2913,22.2913,58803.7257
2011-05-31 14:40:00,39.03,39.08,39.03,39.03,89327.79710470205,22.2913,22.3199,22.2913,22.2913,89327.7971
2011-05-31 14:50:00,39.04,39.07,39.03,39.05,55324.87936258557,22.2971,22.3142,22.2913,22.3028,55324.8794
2011-05-31 15:00:00,39.05,39.06,39.03,39.04,46010.5487599596,22.3028,22.3085,22.2913,22.2971,46010.5488
2011-05-31 15:10:00,39.03,39.06,39.03,39.06,81584.55841095276,22.2913,22.3085,22.2913,22.3085,81584.5584
2011-05-31 15:20:00,39.07,39.11,39.05,39.09,157333.63258893503,22.3142,22.337,22.3028,22.3256,157333.6326
2011-05-31 15:30:00,39.09,39.1,39.05,39.08,232184.9399618449,22.3256,22.3313,22.3028,22.3199,232184.94
2011-05-31 15:40:00,39.07,39.25,39.07,39.23,409606.10481427447,22.3142,22.417,22.3142,22.4056,409606.1048
2011-05-31 15:50:00,39.24,39.3,39.22,39.29,589271.686679385,22.4113,22.4456,22.3999,22.4398,589271.6867
2011-06-01 09:30:00,38.99,39.24,38.93,38.99,413533.8345864661,22.2685,22.4113,22.2342,22.2685,413533.8346
2011-06-01 09:40:00,38.99,39.01,38.78,38.79,291325.3282459881,22.2685,22.2799,22.1486,22.1543,291325.3282
2011-06-01 09:50:00,38.8,38.91,38.78,38.88,88766.69285153181,22.16,22.2228,22.1486,22.2057,88766.6929
2011-06-01 10:00:00,38.87,38.89,38.64,38.65,409381.6631130064,22.2,22.2114,22.0686,22.0743,409381.6631
2011-06-01 10:10:00,38.65,38.66,38.42,38.52,422062.6192346538,22.0743,22.08,21.943,22.0001,422062.6192
2011-06-01 10:20:00,38.52,38.65,38.49,38.55,330265.9634160027,22.0001,22.0743,21.9829,22.0172,330265.9634
2011-06-01 10:30:00,38.54,38.56,38.44,38.46,382897.5423633711,22.0115,22.0229,21.9544,21.9658,382897.5424
2011-06-01 10:40:00,38.46,38.47,38.3,38.32,481651.8909213332,21.9658,21.9715,21.8744,21.8858,481651.8909
2011-06-01 10:50:00,38.32,38.33,38.25,38.27,404892.82908764447,21.8858,21.8916,21.8459,21.8573,404892.8291
2011-06-01 11:00:00,38.27,38.32,38.25,38.29,157445.85343956907,21.8573,21.8858,21.8459,21.8687,157445.8534
2011-06-01 11:10:00,38.29,38.32,38.24,38.25,244529.2335315901,21.8687,21.8858,21.8401,21.8459,244529.2335
2011-06-01 11:20:00,38.26,38.37,38.26,38.34,168106.8342498036,21.8516,21.9144,21.8516,21.8973,168106.8342
2011-06-01 11:30:00,38.34,38.35,38.28,38.32,166872.40489282907,21.8973,21.903,21.863,21.8858,166872.4049
2011-06-01 11:40:00,38.32,38.34,38.26,38.31,221860.6217035125,21.8858,21.8973,21.8516,21.8801,221860.6217
2011-06-01 11:50:00,38.32,38.36,38.27,38.27,179441.14016384244,21.8858,21.9087,21.8573,21.8573,179441.1402
2011-06-01 12:00:00,38.27,38.29,38.18,38.2,217371.78767815052,21.8573,21.8687,21.8059,21.8173,217371.7877
2011-06-01 12:10:00,38.2,38.23,38.17,38.18,275053.3049040512,21.8173,21.8344,21.8002,21.8059,275053.3049
2011-06-01 12:20:00,38.18,38.26,38.17,38.25,141398.27179890024,21.8059,21.8516,21.8002,21.8459,141398.2718
2011-06-01 12:30:00,38.25,38.32,38.25,38.31,101335.42812254516,21.8459,21.8858,21.8459,21.8801,101335.4281
2011-06-01 12:40:00,38.32,38.32,38.26,38.29,130625.07013803165,21.8858,21.8858,21.8516,21.8687,130625.0701
2011-06-01 12:50:00,38.3,38.3,38.25,38.27,255302.4351924588,21.8744,21.8744,21.8459,21.8573,255302.4352
2011-06-01 13:00:00,38.27,38.3,38.26,38.3,174727.8644372124,21.8573,21.8744,21.8516,21.8744,174727.8644
2011-06-01 13:10:00,38.3,38.34,38.25,38.29,142408.25945460665,21.8744,21.8973,21.8459,21.8687,142408.2595
2011-06-01 13:20:00,38.29,38.29,38.1,38.23,286948.71507126023,21.8687,21.8687,21.7602,21.8344,286948.7151
2011-06-01 13:30:00,38.24,38.34,38.18,38.34,99764.33621366847,21.8401,21.8973,21.8059,21.8973,99764.3362
2011-06-01 13:40:00,38.33,38.35,38.28,38.3,106722.02895297944,21.8916,21.903,21.863,21.8744,106722.029
2011-06-01 13:50:00,38.3,38.3,38.19,38.25,93928.851980698,21.8744,21.8744,21.8116,21.8459,93928.852
2011-06-01 14:00:00,38.25,38.25,38.11,38.12,337335.8770059477,21.8459,21.8459,21.7659,21.7716,337335.877
2011-06-01 14:10:00,38.12,38.13,38.01,38.09,351924.5875883739,21.7716,21.7773,21.7088,21.7545,351924.5876
2011-06-01 14:20:00,38.09,38.12,38.06,38.09,327011.5587476153,21.7545,21.7716,21.7373,21.7545,327011.5587
2011-06-01 14:30:00,38.09,38.1,38.01,38.08,245651.44203793065,21.7545,21.7602,21.7088,21.7488,245651.442
2011-06-01 14:40:00,38.08,38.11,38.04,38.07,271574.4585343957,21.7488,21.7659,21.7259,21.7431,271574.4585
2011-06-01 14:50:00,38.08,38.15,38.06,38.11,124116.26080125688,21.7488,21.7887,21.7373,21.7659,124116.2608
2011-06-01 15:00:00,38.12,38.17,38.09,38.11,201436.4268881158,21.7716,21.8002,21.7545,21.7659,201436.4269
2011-06-01 15:10:00,38.11,38.13,38.09,38.11,236785.99483784084,21.7659,21.7773,21.7545,21.7659,236785.9948
2011-06-01 15:20:00,38.11,38.12,38.07,38.12,215464.03321737176,21.7659,21.7716,21.7431,21.7716,215464.0332
2011-06-01 15:30:00,38.11,38.17,38.11,38.16,264616.7657950847,21.7659,21.8002,21.7659,21.7945,264616.7658
2011-06-01 15:40:00,38.16,38.17,37.93,37.96,952306.1384805297,21.7945,21.8002,21.6631,21.6802,952306.1385
2011-06-01 15:50:00,37.96,38.02,37.93,37.98,1396700.706991359,21.6802,21.7145,21.6631,21.6917,1396700.707
2011-06-02 09:30:00,38.02,38.32,37.99,38.27,207384.1319717204,21.7145,21.8858,21.6974,21.8573,207384.132
2011-06-02 09:40:00,38.28,38.28,38.0,38.08,350353.49567949725,21.863,21.863,21.7031,21.7488,350353.4957
2011-06-02 09:50:00,38.08,38.14,38.01,38.06,305689.5971271462,21.7488,21.783,21.7088,21.7373,305689.5971
2011-06-02 10:00:00,38.07,38.19,38.06,38.1,247895.8590506116,21.7431,21.8116,21.7373,21.7602,247895.8591
2011-06-02 10:10:00,38.1,38.11,37.93,38.0,233419.36931881943,21.7602,21.7659,21.6631,21.7031,233419.3693
2011-06-02 10:20:00,38.0,38.08,37.91,38.08,167096.84659409718,21.7031,21.7488,21.6517,21.7488,167096.8466
2011-06-02 10:30:00,38.07,38.11,38.01,38.1,165413.53383458644,21.7431,21.7659,21.7088,21.7602,165413.5338
2011-06-02 10:40:00,38.1,38.31,38.1,38.27,195825.3843564134,21.7602,21.8801,21.7602,21.8573,195825.3844
2011-06-02 10:50:00,38.26,38.31,38.21,38.22,173044.5516777017,21.8516,21.8801,21.823,21.8287,173044.5517
2011-06-02 11:00:00,38.21,38.23,38.06,38.11,121759.62293794188,21.823,21.8344,21.7373,21.7659,121759.6229
2011-06-02 11:10:00,38.1,38.11,37.99,38.04,93479.96857816182,21.7602,21.7659,21.6974,21.7259,93479.9686
2011-06-02 11:20:00,38.04,38.06,37.99,38.01,114577.4884973628,21.7259,21.7373,21.6974,21.7088,114577.4885
2011-06-02 11:30:00,38.01,38.03,37.93,37.95,128717.31567725285,21.7088,21.7202,21.6631,21.6745,128717.3157
2011-06-02 11:40:00,37.94,37.98,37.87,37.92,126024.01526203568,21.6688,21.6917,21.6288,21.6574,126024.0153
2011-06-02 11:50:00,37.92,38.0,37.87,37.96,135226.1250140276,21.6574,21.7031,21.6288,21.6802,135226.125
2011-06-02 12:00:00,37.96,37.97,37.89,37.9,81247.89585905061,21.6802,21.6859,21.6403,21.646,81247.8959
2011-06-02 12:10:00,37.91,37.97,37.84,37.96,192795.4213892941,21.6517,21.6859,21.6117,21.6802,192795.4214
2011-06-02 12:20:00,37.95,38.05,37.93,38.05,141061.6092469981,21.6745,21.7316,21.6631,21.7316,141061.6092
2011-06-02 12:30:00,38.04,38.04,37.99,38.02,81023.45415778251,21.7259,21.7259,21.6974,21.7145,81023.4542
2011-06-02 12:40:00,38.02,38.19,38.01,38.17,190775.4460778813,21.7145,21.8116,21.7088,21.8002,190775.4461
2011-06-02 12:50:00,38.18,38.32,38.18,38.28,101110.98642127706,21.8059,21.8858,21.8059,21.863,101110.9864
2011-06-02 13:00:00,38.28,38.38,38.28,38.29,99315.4528111323,21.863,21.9201,21.863,21.8687,99315.4528
2011-06-02 13:10:00,38.29,38.32,38.22,38.28,65424.75591964987,21.8687,21.8858,21.8287,21.863,65424.7559
2011-06-02 13:20:00,38.27,38.36,38.26,38.34,73841.31971720346,21.8573,21.9087,21.8516,21.8973,73841.3197
2011-06-02 13:30:00,38.34,38.35,38.17,38.23,159914.7121535181,21.8973,21.903,21.8002,21.8344,159914.7122
2011-06-02 13:40:00,38.23,38.33,38.22,38.29,169004.601054876,21.8344,21.8916,21.8287,21.8687,169004.6011
2011-06-02 13:50:00,38.29,38.34,38.22,38.34,196835.37201211983,21.8687,21.8973,21.8287,21.8973,196835.372
2011-06-02 14:00:00,38.33,38.34,38.24,38.25,149029.28964201547,21.8916,21.8973,21.8401,21.8459,149029.2896
2011-06-02 14:10:00,38.25,38.38,38.22,38.23,239367.07440242395,21.8459,21.9201,21.8287,21.8344,239367.0744
2011-06-02 14:20:00,38.23,38.25,38.17,38.24,120076.31017843114,21.8344,21.8459,21.8002,21.8401,120076.3102
2011-06-02 14:30:00,38.24,38.32,38.24,38.28,152059.25260913477,21.8401,21.8858,21.8401,21.863,152059.2526
2011-06-02 14:40:00,38.28,38.3,38.23,38.26,241387.0497138368,21.863,21.8744,21.8344,21.8516,241387.0497
2011-06-02 14:50:00,38.27,38.3,38.21,38.24,156099.20323196048,21.8573,21.8744,21.823,21.8401,156099.2032
2011-06-02 15:00:00,38.24,38.25,38.17,38.17,205925.2609134777,21.8401,21.8459,21.8002,21.8002,205925.2609
2011-06-02 15:10:00,38.17,38.21,38.09,38.09,230277.1855010661,21.8002,21.823,21.7545,21.7545,230277.1855
2011-06-02 15:20:00,38.09,38.11,38.07,38.1,224105.03871619343,21.7545,21.7659,21.7431,21.7602,224105.0387
2011-06-02 15:30:00,38.1,38.12,38.04,38.04,269554.4832229828,21.7602,21.7716,21.7259,21.7259,269554.4832
2011-06-02 15:40:00,38.04,38.09,38.04,38.05,338233.64381102007,21.7259,21.7545,21.7259,21.7316,338233.6438
2011-06-02 15:50:00,38.05,38.06,37.99,38.03,519358.0967343732,21.7316,21.7373,21.6974,21.7202,519358.0967
2011-06-03 09:30:00,37.47,37.52,37.21,37.25,643249.915834362,21.4004,21.4289,21.2519,21.2747,643249.9158
2011-06-03 09:40:00,37.25,37.34,37.22,37.27,380428.683649422,21.2747,21.3261,21.2576,21.2861,380428.6836
2011-06-03 09:50:00,37.27,37.28,37.1,37.15,287846.4818763326,21.2861,21.2919,21.1891,21.2176,287846.4819
2011-06-03 10:00:00,37.16,37.25,37.0,37.05,547301.0885422511,21.2233,21.2747,21.1319,21.1605,547301.0885
2011-06-03 10:10:00,37.05,37.19,37.04,37.08,279766.5806306812,21.1605,21.2405,21.1548,21.1776,279766.5806
2011-06-03 10:20:00,37.07,37.17,37.04,37.13,392997.4189204354,21.1719,21.229,21.1548,21.2062,392997.4189
2011-06-03 10:30:00,37.13,37.26,37.13,37.21,317248.34474245313,21.2062,21.2804,21.2062,21.2519,317248.3447
2011-06-03 10:40:00,37.21,37.29,37.2,37.21,211872.96599708224,21.2519,21.2976,21.2462,21.2519,211872.966
2011-06-03 10:50:00,37.2,37.24,37.11,37.19,178880.0359106722,21.2462,21.269,21.1948,21.2405,178880.0359
2011-06-03 11:00:00,37.19,37.3,37.16,37.18,232746.0442150152,21.2405,21.3033,21.2233,21.2347,232746.0442
2011-06-03 11:10:00,37.18,37.21,37.13,37.18,157670.29514083714,21.2347,21.2519,21.2062,21.2347,157670.2951
2011-06-03 11:20:00,37.18,37.27,37.18,37.22,396812.92784199305,21.2347,21.2861,21.2347,21.2576,396812.9278
2011-06-03 11:30:00,37.22,37.28,37.19,37.2,532824.5988104589,21.2576,21.2919,21.2405,21.2462,532824.5988
2011-06-03 11:40:00,37.2,37.29,37.2,37.27,201324.2060374817,21.2462,21.2976,21.2462,21.2861,201324.206
2011-06-03 11:50:00,37.27,37.35,37.27,37.34,156660.30748513073,21.2861,21.3318,21.2861,21.3261,156660.3075
2011-06-03 12:00:00,37.35,37.44,37.35,37.41,209628.54898440128,21.3318,21.3832,21.3318,21.3661,209628.549
2011-06-03 12:10:00,37.41,37.44,37.39,37.44,200201.99753114127,21.3661,21.3832,21.3547,21.3832,200201.9975
2011-06-03 12:20:00,37.44,37.47,37.43,37.44,255639.0977443609,21.3832,21.4004,21.3775,21.3832,255639.0977
2011-06-03 12:30:00,37.44,37.45,37.41,37.45,207496.3528223544,21.3832,21.389,21.3661,21.389,207496.3528
2011-06-03 12:40:00,37.45,37.48,37.44,37.47,301425.2048030524,21.389,21.4061,21.3832,21.4004,301425.2048
2011-06-03 12:50:00,37.47,37.48,37.39,37.39,238805.97014925373,21.4004,21.4061,21.3547,21.3547,238805.9701
2011-06-03 13:00:00,37.4,37.44,37.39,37.41,146111.54752553024,21.3604,21.3832,21.3547,21.3661,146111.5475
2011-06-03 13:10:00,37.42,37.44,37.41,37.43,230052.743799798,21.3718,21.3832,21.3661,21.3775,230052.7438
2011-06-03 13:20:00,37.43,37.44,37.38,37.42,426551.4532600157,21.3775,21.3832,21.349,21.3718,426551.4533
2011-06-03 13:30:00,37.43,37.44,37.4,37.4,357760.0718213444,21.3775,21.3832,21.3604,21.3604,357760.0718
2011-06-03 13:40:00,37.39,37.44,37.39,37.43,118505.21826955448,21.3547,21.3832,21.3547,21.3775,118505.2183
2011-06-03 13:50:00,37.43,37.44,37.32,37.34,105599.820446639,21.3775,21.3832,21.3147,21.3261,105599.8204
2011-06-03 14:00:00,37.34,37.41,37.32,37.35,200426.43923240932,21.3261,21.3661,21.3147,21.3318,200426.4392
2011-06-03 14:10:00,37.35,37.38,37.34,37.34,141398.27179890024,21.3318,21.349,21.3261,21.3261,141398.2718
2011-06-03 14:20:00,37.34,37.35,37.26,37.27,184491.0784423746,21.3261,21.3318,21.2804,21.2861,184491.0784
2011-06-03 14:30:00,37.27,37.27,37.16,37.16,245427.0003366625,21.2861,21.2861,21.2233,21.2233,245427.0003
2011-06-03 14:40:00,37.16,37.24,37.12,37.19,210189.6532375716,21.2233,21.269,21.2005,21.2405,210189.6532
2011-06-03 14:50:00,37.19,37.19,37.12,37.12,142520.4803052407,21.2405,21.2405,21.2005,21.2005,142520.4803
2011-06-03 15:00:00,37.12,37.14,37.06,37.1,249579.1718101223,21.2005,21.2119,21.1662,21.1891,249579.1718
2011-06-03 15:10:00,37.1,37.12,37.05,37.11,234429.35697452584,21.1891,21.2005,21.1605,21.1948,234429.357
2011-06-03 15:20:00,37.11,37.21,37.11,37.18,256424.6436987992,21.1948,21.2519,21.1948,21.2347,256424.6437
2011-06-03 15:30:00,37.17,37.32,37.17,37.32,254741.3309392885,21.229,21.3147,21.229,21.3147,254741.3309
2011-06-03 15:40:00,37.32,37.38,37.28,37.3,411064.9758725171,21.3147,21.349,21.2919,21.3033,411064.9759
2011-06-03 15:50:00,37.31,37.31,37.21,37.21,647850.970710358,21.309,21.309,21.2519,21.2519,647850.9707
2011-06-06 09:30:00,37.08,37.31,37.03,37.14,267422.2870609359,21.1776,21.309,21.1491,21.2119,267422.2871
2011-06-06 09:40:00,37.13,37.14,36.84,36.84,165301.3129839524,21.2062,21.2119,21.0406,21.0406,165301.313
2011-06-06 09:50:00,36.85,36.89,36.7,36.78,269442.26237234875,21.0463,21.0691,20.9606,21.0063,269442.2624
2011-06-06 10:00:00,36.78,36.78,36.46,36.49,354056.7837504208,21.0063,21.0063,20.8235,20.8407,354056.7838
2011-06-06 10:10:00,36.5,36.66,36.49,36.66,253955.78498485012,20.8464,20.9378,20.8407,20.9378,253955.785
2011-06-06 10:20:00,36.66,36.84,36.58,36.78,195039.83840197508,20.9378,21.0406,20.8921,21.0063,195039.8384
2011-06-06 10:30:00,36.78,36.82,36.73,36.8,268881.1581191785,21.0063,21.0291,20.9777,21.0177,268881.1581
2011-06-06 10:40:00,36.8,36.86,36.76,36.8,150151.49814835595,21.0177,21.052,20.9949,21.0177,150151.4981
2011-06-06 10:50:00,36.8,36.81,36.68,36.74,134665.02076085735,21.0177,21.0234,20.9492,20.9834,134665.0208
2011-06-06 11:00:00,36.74,36.86,36.73,36.83,126472.89866457188,20.9834,21.052,20.9777,21.0349,126472.8987
2011-06-06 11:10:00,36.84,36.95,36.84,36.86,146672.65177870047,21.0406,21.1034,21.0406,21.052,146672.6518
2011-06-06 11:20:00,36.86,36.94,36.84,36.92,159690.27045225003,21.052,21.0977,21.0406,21.0863,159690.2705
2011-06-06 11:30:00,36.92,37.04,36.88,37.04,200426.43923240932,21.0863,21.1548,21.0634,21.1548,200426.4392
2011-06-06 11:40:00,37.04,37.11,37.03,37.08,182471.1031309617,21.1548,21.1948,21.1491,21.1776,182471.1031
2011-06-06 11:50:00,37.07,37.13,37.06,37.11,84502.300527438,21.1719,21.2062,21.1662,21.1948,84502.3005
2011-06-06 12:00:00,37.11,37.11,37.05,37.09,98642.12770732802,21.1948,21.1948,21.1605,21.1833,98642.1277
2011-06-06 12:10:00,37.09,37.11,37.04,37.09,78554.59544383346,21.1833,21.1948,21.1548,21.1833,78554.5954
2011-06-06 12:20:00,37.08,37.12,37.06,37.08,95836.60644147682,21.1776,21.2005,21.1662,21.1776,95836.6064
2011-06-06 12:30:00,37.08,37.08,37.03,37.05,113791.94254292447,21.1776,21.1776,21.1491,21.1605,113791.9425
2011-06-06 12:40:00,37.05,37.07,37.01,37.03,80013.46650207609,21.1605,21.1719,21.1377,21.1491,80013.4665
2011-06-06 12:50:00,37.03,37.03,36.98,37.02,81696.7792615868,21.1491,21.1491,21.1205,21.1434,81696.7793
2011-06-06 13:00:00,37.02,37.03,36.97,37.01,103130.96173268992,21.1434,21.1491,21.1148,21.1377,103130.9617
2011-06-06 13:10:00,37.0,37.04,36.98,37.01,123667.37739872068,21.1319,21.1548,21.1205,21.1377,123667.3774
2011-06-06 13:20:00,37.01,37.03,36.97,37.01,248793.625855684,21.1377,21.1491,21.1148,21.1377,248793.6259
2011-06-06 13:30:00,37.01,37.03,36.94,36.95,115811.91785433731,21.1377,21.1491,21.0977,21.1034,115811.9179
2011-06-06 13:40:00,36.95,36.95,36.87,36.92,171136.7972169229,21.1034,21.1034,21.0577,21.0863,171136.7972
2011-06-06 13:50:00,36.92,36.94,36.86,36.88,97407.69835035349,21.0863,21.0977,21.052,21.0634,97407.6984
2011-06-06 14:00:00,36.89,37.01,36.89,37.0,253843.5641342161,21.0691,21.1377,21.0691,21.1319,253843.5641
2011-06-06 14:10:00,37.01,37.06,37.0,37.03,185725.5077993491,21.1377,21.1662,21.1319,21.1491,185725.5078
2011-06-06 14:20:00,37.04,37.1,36.98,36.98,155650.3198294243,21.1548,21.1891,21.1205,21.1205,155650.3198
2011-06-06 14:30:00,36.98,37.03,36.95,36.96,133879.47480641902,21.1205,21.1491,21.1034,21.1091,133879.4748
2011-06-06 14:40:00,36.97,37.02,36.94,37.01,223656.15531365728,21.1148,21.1434,21.0977,21.1377,223656.1553
2011-06-06 14:50:00,37.01,37.03,36.92,37.01,189653.2375715408,21.1377,21.1491,21.0863,21.1377,189653.2376
2011-06-06 15:00:00,37.01,37.03,36.91,36.92,162944.6751206374,21.1377,21.1491,21.0805,21.0863,162944.6751
2011-06-06 15:10:00,36.91,36.94,36.83,36.93,240489.28290876443,21.0805,21.0977,21.0349,21.092,240489.2829
2011-06-06 15:20:00,36.94,36.94,36.9,36.93,209404.1072831332,21.0977,21.0977,21.0748,21.092,209404.1073
2011-06-06 15:30:00,36.93,37.05,36.91,36.95,336438.1102008753,21.092,21.1605,21.0805,21.1034,336438.1102
2011-06-06 15:40:00,36.95,37.02,36.89,36.93,357984.51352261245,21.1034,21.1434,21.0691,21.092,357984.5135
2011-06-06 15:50:00,36.92,36.96,36.86,36.9,613848.0529682415,21.0863,21.1091,21.052,21.0748,613848.053
2011-06-07 09:30:00,37.35,37.42,37.03,37.41,273033.3295926383,21.3318,21.3718,21.1491,21.3661,273033.3296
2011-06-07 09:40:00,37.4,37.41,37.29,37.4,252496.91392660755,21.3604,21.3661,21.2976,21.3604,252496.9139
2011-06-07 09:50:00,37.4,37.45,37.3,37.41,192234.3171361239,21.3604,21.389,21.3033,21.3661,192234.3171
2011-06-07 10:00:00,37.43,37.47,37.37,37.42,183032.207384132,21.3775,21.4004,21.3433,21.3718,183032.2074
2011-06-07 10:10:00,37.43,37.43,37.38,37.4,243519.24587588373,21.3775,21.3775,21.349,21.3604,243519.2459
2011-06-07 10:20:00,37.41,37.41,37.3,37.34,242621.47907081136,21.3661,21.3661,21.3033,21.3261,242621.4791
2011-06-07 10:30:00,37.34,37.4,37.27,37.38,225900.5723263382,21.3261,21.3604,21.2861,21.349,225900.5723
2011-06-07 10:40:00,37.39,37.41,37.33,37.38,135675.0084165638,21.3547,21.3661,21.3204,21.349,135675.0084
2011-06-07 10:50:00,37.38,37.4,37.31,37.35,154528.1113230838,21.349,21.3604,21.309,21.3318,154528.1113
2011-06-07 11:00:00,37.35,37.36,37.29,37.35,175064.52698911456,21.3318,21.3376,21.2976,21.3318,175064.527
2011-06-07 11:10:00,37.35,37.35,37.29,37.35,64639.209965211536,21.3318,21.3318,21.2976,21.3318,64639.21
2011-06-07 11:20:00,37.35,37.37,37.31,37.32,133991.69565705306,21.3318,21.3433,21.309,21.3147,133991.6957
2011-06-07 11:30:00,37.32,37.32,37.2,37.23,176186.73549545504,21.3147,21.3147,21.2462,21.2633,176186.7355
2011-06-07 11:40:00,37.22,37.27,37.17,37.18,95724.38559084278,21.2576,21.2861,21.229,21.2347,95724.3856
2011-06-07 11:50:00,37.18,37.34,37.18,37.34,180787.790371451,21.2347,21.3261,21.2347,21.3261,180787.7904
2011-06-07 12:00:00,37.34,37.35,37.24,37.26,150712.6024015262,21.3261,21.3318,21.269,21.2804,150712.6024
2011-06-07 12:10:00,37.26,37.26,37.19,37.25,124116.26080125688,21.2804,21.2804,21.2405,21.2747,124116.2608
2011-06-07 12:20:00,37.24,37.26,37.2,37.21,125687.35271013352,21.269,21.2804,21.2462,21.2519,125687.3527
2011-06-07 12:30:00,37.21,37.22,37.13,37.17,443047.9183032207,21.2519,21.2576,21.2062,21.229,443047.9183
2011-06-07 12:40:00,37.18,37.19,37.06,37.14,369879.9236898216,21.2347,21.2405,21.1662,21.2119,369879.9237
2011-06-07 12:50:00,37.15,37.22,37.15,37.19,70025.81079564583,21.2176,21.2576,21.2176,21.2405,70025.8108
2011-06-07 13:00:00,37.19,37.21,37.15,37.19,218493.99618449103,21.2405,21.2519,21.2176,21.2405,218493.9962
2011-06-07 13:10:00,37.19,37.19,37.15,37.15,371338.7947480642,21.2405,21.2405,21.2176,21.2176,371338.7947
2011-06-07 13:20:00,37.15,37.16,37.01,37.08,124901.8067556952,21.2176,21.2233,21.1377,21.1776,124901.8068
2011-06-07 13:30:00,37.08,37.17,37.08,37.16,120974.07698350352,21.1776,21.229,21.1776,21.2233,120974.077
2011-06-07 13:40:00,37.16,37.16,37.09,37.09,42307.26068903602,21.2233,21.2233,21.1833,21.1833,42307.2607
2011-06-07 13:50:00,37.08,37.13,37.06,37.12,69240.26484120749,21.1776,21.2062,21.1662,21.2005,69240.2648
2011-06-07 14:00:00,37.13,37.23,37.12,37.22,194142.0715969027,21.2062,21.2633,21.2005,21.2576,194142.0716
2011-06-07 14:10:00,37.22,37.25,37.2,37.23,225563.9097744361,21.2576,21.2747,21.2462,21.2633,225563.9098
2011-06-07 14:20:00,37.23,37.25,37.19,37.23,78442.3745931994,21.2633,21.2747,21.2405,21.2633,78442.3746
2011-06-07 14:30:00,37.23,37.24,37.15,37.16,198630.9056222646,21.2633,21.269,21.2176,21.2233,198630.9056
2011-06-07 14:40:00,37.16,37.22,37.16,37.22,60823.70104365391,21.2233,21.2576,21.2233,21.2576,60823.701
2011-06-07 14:50:00,37.22,37.22,37.18,37.19,308719.5600942655,21.2576,21.2576,21.2347,21.2405,308719.5601
2011-06-07 15:00:00,37.2,37.2,37.11,37.12,143193.805409045,21.2462,21.2462,21.1948,21.2005,143193.8054
2011-06-07 15:10:00,37.11,37.16,37.11,37.11,76534.6201324206,21.1948,21.2233,21.1948,21.1948,76534.6201
2011-06-07 15:20:00,37.11,37.14,37.03,37.14,93479.96857816182,21.1948,21.2119,21.1491,21.2119,93479.9686
2011-06-07 15:30:00,37.14,37.17,37.07,37.15,280552.1265851195,21.2119,21.229,21.1719,21.2176,280552.1266
2011-06-07 15:40:00,37.14,37.15,37.01,37.03,530131.2983952418,21.2119,21.2176,21.1377,21.1491,530131.2984
2011-06-07 15:50:00,37.02,37.03,36.87,36.89,1089215.576254068,21.1434,21.1491,21.0577,21.0691,1089215.5763
2011-06-08 09:30:00,36.7,36.99,36.7,36.83,171136.7972169229,20.9606,21.1262,20.9606,21.0349,171136.7972
2011-06-08 09:40:00,36.84,36.86,36.61,36.62,173381.21422960385,21.0406,21.052,20.9092,20.9149,173381.2142
2011-06-08 09:50:00,36.62,36.65,36.54,36.55,136909.43777353832,20.9149,20.932,20.8692,20.8749,136909.4378
2011-06-08 10:00:00,36.55,36.71,36.54,36.64,150151.49814835595,20.8749,20.9663,20.8692,20.9263,150151.4981
2011-06-08 10:10:00,36.63,36.76,36.62,36.66,129951.74503422737,20.9206,20.9949,20.9149,20.9378,129951.745
2011-06-08 10:20:00,36.66,36.7,36.63,36.66,140388.2841431938,20.9378,20.9606,20.9206,20.9378,140388.2841
2011-06-08 10:30:00,36.66,36.73,36.62,36.69,171024.57636628885,20.9378,20.9777,20.9149,20.9549,171024.5764
2011-06-08 10:40:00,36.68,36.88,36.67,36.87,132196.1620469083,20.9492,21.0634,20.9435,21.0577,132196.162
2011-06-08 10:50:00,36.88,36.93,36.87,36.9,122657.38974301424,21.0634,21.092,21.0577,21.0748,122657.3897
2011-06-08 11:00:00,36.91,36.98,36.89,36.94,166086.85893839074,21.0805,21.1205,21.0691,21.0977,166086.8589
2011-06-08 11:10:00,36.94,36.94,36.83,36.86,141286.05094826617,21.0977,21.0977,21.0349,21.052,141286.0509
2011-06-08 11:20:00,36.85,36.92,36.8,36.88,148355.96453821118,21.0463,21.0863,21.0177,21.0634,148355.9645
2011-06-08 11:30:00,36.88,36.95,36.87,36.92,110761.97957580518,21.0634,21.1034,21.0577,21.0863,110761.9796
2011-06-08 11:40:00,36.92,36.94,36.86,36.89,128941.75737852092,21.0863,21.0977,21.052,21.0691,128941.7574
2011-06-08 11:50:00,36.88,37.01,36.86,37.01,162271.3500168331,21.0634,21.1377,21.052,21.1377,162271.35
2011-06-08 12:00:00,37.0,37.01,36.87,36.9,117495.23061384803,21.1319,21.1377,21.0577,21.0748,117495.2306
2011-06-08 12:10:00,36.91,36.92,36.85,36.86,76759.0618336887,21.0805,21.0863,21.0463,21.052,76759.0618
2011-06-08 12:20:00,36.86,36.9,36.82,36.86,299180.78779037145,21.052,21.0748,21.0291,21.052,299180.7878
2011-06-08 12:30:00,36.86,36.94,36.85,36.94,184491.0784423746,21.052,21.0977,21.0463,21.0977,184491.0784
2011-06-08 12:40:00,36.93,36.97,36.9,36.94,86410.05498821681,21.092,21.1148,21.0748,21.0977,86410.055
2011-06-08 12:50:00,36.93,37.01,36.91,37.0,113343.05914038829,21.092,21.1377,21.0805,21.1319,113343.0591
2011-06-08 13:00:00,37.0,37.03,36.95,36.96,108405.34171249018,21.1319,21.1491,21.1034,21.1091,108405.3417
2011-06-08 13:10:00,36.97,37.01,36.93,37.0,101559.86982381326,21.1148,21.1377,21.092,21.1319,101559.8698
2011-06-08 13:20:00,36.99,36.99,36.91,36.95,129727.30333295926,21.1262,21.1262,21.0805,21.1034,129727.3033
2011-06-08 13:30:00,36.95,36.96,36.83,36.86,104140.94938839636,21.1034,21.1091,21.0349,21.052,104140.9494
2011-06-08 13:40:00,36.86,36.96,36.84,36.95,128156.2114240826,21.052,21.1091,21.0406,21.1034,128156.2114
2011-06-08 13:50:00,36.94,36.94,36.8,36.83,110537.53787453708,21.0977,21.0977,21.0177,21.0349,110537.5379
2011-06-08 14:00:00,36.82,36.91,36.8,36.82,122769.61059364828,21.0291,21.0805,21.0177,21.0291,122769.6106
2011-06-08 14:10:00,36.82,36.83,36.72,36.76,126809.56121647402,21.0291,21.0349,20.972,20.9949,126809.5612
2011-06-08 14:20:00,36.76,36.81,36.65,36.76,310627.3145550443,20.9949,21.0234,20.932,20.9949,310627.3146
2011-06-08 14:30:00,36.76,36.94,36.75,36.89,171136.7972169229,20.9949,21.0977,20.9892,21.0691,171136.7972
2011-06-08 14:40:00,36.9,36.95,36.89,36.93,152620.356862305,21.0748,21.1034,21.0691,21.092,152620.3569
2011-06-08 14:50:00,36.93,36.95,36.88,36.88,183368.8699360341,21.092,21.1034,21.0634,21.0634,183368.8699
2011-06-08 15:00:00,36.89,36.89,36.79,36.84,126697.34036583996,21.0691,21.0691,21.012,21.0406,126697.3404
2011-06-08 15:10:00,36.85,36.86,36.71,36.74,203119.73964762653,21.0463,21.052,20.9663,20.9834,203119.7396
2011-06-08 15:20:00,36.74,36.79,36.7,36.74,152957.01941420714,20.9834,21.012,20.9606,20.9834,152957.0194
2011-06-08 15:30:00,36.74,36.8,36.69,36.76,134440.57905958928,20.9834,21.0177,20.9549,20.9949,134440.5791
2011-06-08 15:40:00,36.75,36.8,36.7,36.76,341936.93188194366,20.9892,21.0177,20.9606,20.9949,341936.9319
2011-06-08 15:50:00,36.76,36.77,36.71,36.74,377959.824935473,20.9949,21.0006,20.9663,20.9834,377959.8249
2011-06-09 09:30:00,36.85,37.01,36.57,36.75,280215.46403321734,21.0463,21.1377,20.8864,20.9892,280215.464
2011-06-09 09:40:00,36.75,36.91,36.75,36.9,87195.60094265515,20.9892,21.0805,20.9892,21.0748,87195.6009
2011-06-09 09:50:00,36.91,37.09,36.86,37.03,95163.28133767254,21.0805,21.1833,21.052,21.1491,95163.2813
2011-06-09 10:00:00,37.03,37.11,36.96,36.98,177870.04825496578,21.1491,21.1948,21.1091,21.1205,177870.0483
2011-06-09 10:10:00,36.99,37.03,36.94,36.95,92469.9809224554,21.1262,21.1491,21.0977,21.1034,92469.9809
2011-06-09 10:20:00,36.95,36.98,36.89,36.92,69128.04399057344,21.1034,21.1205,21.0691,21.0863,69128.044
2011-06-09 10:30:00,36.93,37.08,36.91,37.05,137807.2045786107,21.092,21.1776,21.0805,21.1605,137807.2046
2011-06-09 10:40:00,37.06,37.08,37.0,37.04,52070.47469419818,21.1662,21.1776,21.1319,21.1548,52070.4747
2011-06-09 10:50:00,37.05,37.11,37.01,37.03,75973.51587925036,21.1605,21.1948,21.1377,21.1491,75973.5159
2011-06-09 11:00:00,37.03,37.05,36.99,37.0,47020.53641566603,21.1491,21.1605,21.1262,21.1319,47020.5364
2011-06-09 11:10:00,36.99,37.0,36.95,36.97,47918.30322073841,21.1262,21.1319,21.1034,21.1148,47918.3032
2011-06-09 11:20:00,36.97,36.97,36.86,36.9,61721.46784872629,21.1148,21.1148,21.052,21.0748,61721.4678
2011-06-09 11:30:00,36.9,36.95,36.88,36.89,75524.63247671416,21.0748,21.1034,21.0634,21.0691,75524.6325
2011-06-09 11:40:00,36.89,37.0,36.88,37.0,70699.13589945012,21.0691,21.1319,21.0634,21.1319,70699.1359
2011-06-09 11:50:00,37.0,37.16,36.99,37.11,127482.8863202783,21.1319,21.2233,21.1262,21.1948,127482.8863
2011-06-09 12:00:00,37.11,37.25,37.09,37.24,181124.45292335315,21.1948,21.2747,21.1833,21.269,181124.4529
2011-06-09 12:10:00,37.24,37.27,37.16,37.18,100325.44046683871,21.269,21.2861,21.2233,21.2347,100325.4405
2011-06-09 12:20:00,37.18,37.18,37.11,37.12,45337.22365615532,21.2347,21.2347,21.1948,21.2005,45337.2237
2011-06-09 12:30:00,37.12,37.19,37.12,37.16,84614.52137807204,21.2005,21.2405,21.2005,21.2233,84614.5214
2011-06-09 12:40:00,37.17,37.21,37.14,37.14,82594.54606665918,21.229,21.2519,21.2119,21.2119,82594.5461
2011-06-09 12:50:00,37.14,37.19,37.11,37.11,105263.15789473684,21.2119,21.2405,21.1948,21.1948,105263.1579
2011-06-09 13:00:00,37.11,37.17,37.09,37.16,72831.33206149703,21.1948,21.229,21.1833,21.2233,72831.3321
2011-06-09 13:10:00,37.16,37.19,37.13,37.19,55212.65851195152,21.2233,21.2405,21.2062,21.2405,55212.6585
2011-06-09 13:20:00,37.19,37.19,37.12,37.15,70250.25249691392,21.2405,21.2405,21.2005,21.2176,70250.2525
2011-06-09 13:30:00,37.15,37.18,37.14,37.17,52743.79979800247,21.2176,21.2347,21.2119,21.229,52743.7998
2011-06-09 13:40:00,37.18,37.22,37.17,37.2,54651.55425878128,21.2347,21.2576,21.229,21.2462,54651.5543
2011-06-09 13:50:00,37.2,37.25,37.19,37.2,82818.98776792728,21.2462,21.2747,21.2405,21.2462,82818.9878
2011-06-09 14:00:00,37.2,37.23,37.19,37.22,107170.91235551564,21.2462,21.2633,21.2405,21.2576,107170.9124
2011-06-09 14:10:00,37.22,37.25,37.2,37.21,94489.95623386824,21.2576,21.2747,21.2462,21.2519,94489.9562
2011-06-09 14:20:00,37.2,37.22,37.19,37.21,133542.81225451687,21.2462,21.2576,21.2405,21.2519,133542.8123
2011-06-09 14:30:00,37.22,37.25,37.19,37.22,119627.42677589496,21.2576,21.2747,21.2405,21.2576,119627.4268
2011-06-09 14:40:00,37.23,37.27,37.22,37.24,85736.72988441252,21.2633,21.2861,21.2576,21.269,85736.7299
2011-06-09 14:50:00,37.23,37.3,37.23,37.28,100437.66131747278,21.2633,21.3033,21.2633,21.2919,100437.6613
2011-06-09 15:00:00,37.28,37.29,37.2,37.22,73504.65716530131,21.2919,21.2976,21.2462,21.2576,73504.6572
2011-06-09 15:10:00,37.22,37.22,37.13,37.14,73616.87801593536,21.2576,21.2576,21.2062,21.2119,73616.878
2011-06-09 15:20:00,37.13,37.2,37.11,37.2,136572.77522163617,21.2062,21.2462,21.1948,21.2462,136572.7752
2011-06-09 15:30:00,37.21,37.23,37.14,37.17,215239.59151610368,21.2519,21.2633,21.2119,21.229,215239.5915
2011-06-09 15:40:00,37.18,37.18,37.05,37.09,311749.5230613848,21.2347,21.2347,21.1605,21.1833,311749.5231
2011-06-09 15:50:00,37.08,37.19,37.08,37.15,638985.5235102682,21.1776,21.2405,21.1776,21.2176,638985.5235
2011-06-10 09:30:00,36.85,36.86,36.61,36.61,182807.76568286383,21.0463,21.052,20.9092,20.9092,182807.7657
2011-06-10 09:40:00,36.61,36.82,36.56,36.74,169677.92615868026,20.9092,21.0291,20.8806,20.9834,169677.9262
2011-06-10 09:50:00,36.74,36.75,36.5,36.55,181124.45292335315,20.9834,20.9892,20.8464,20.8749,181124.4529
2011-06-10 10:00:00,36.54,36.54,36.31,36.35,256985.74795196948,20.8692,20.8692,20.7379,20.7607,256985.748
2011-06-10 10:10:00,36.35,36.45,36.34,36.41,117495.23061384803,20.7607,20.8178,20.755,20.795,117495.2306
2011-06-10 10:20:00,36.4,36.4,36.22,36.35,175288.96869038267,20.7893,20.7893,20.6865,20.7607,175288.9687
2011-06-10 10:30:00,36.36,36.39,36.29,36.35,172820.10997643362,20.7664,20.7836,20.7264,20.7607,172820.11
2011-06-10 10:40:00,36.34,36.34,36.18,36.21,196947.5928627539,20.755,20.755,20.6636,20.6807,196947.5929
2011-06-10 10:50:00,36.21,36.24,36.1,36.23,401526.2035686231,20.6807,20.6979,20.6179,20.6922,401526.2036
2011-06-10 11:00:00,36.23,36.28,36.09,36.1,231623.83570867463,20.6922,20.7207,20.6122,20.6179,231623.8357
2011-06-10 11:10:00,36.11,36.15,36.04,36.15,294916.3954662776,20.6236,20.6465,20.5837,20.6465,294916.3955
2011-06-10 11:20:00,36.15,36.23,36.15,36.18,154528.1113230838,20.6465,20.6922,20.6465,20.6636,154528.1113
2011-06-10 11:30:00,36.19,36.19,36.08,36.13,193805.40904500056,20.6693,20.6693,20.6065,20.6351,193805.409
2011-06-10 11:40:00,36.13,36.23,36.13,36.22,141173.83009763213,20.6351,20.6922,20.6351,20.6865,141173.8301
2011-06-10 11:50:00,36.23,36.29,36.2,36.29,107058.6915048816,20.6922,20.7264,20.675,20.7264,107058.6915
2011-06-10 12:00:00,36.29,36.39,36.29,36.36,260464.59432162496,20.7264,20.7836,20.7264,20.7664,260464.5943
2011-06-10 12:10:00,36.37,36.37,36.29,36.37,233419.36931881943,20.7721,20.7721,20.7264,20.7721,233419.3693
2011-06-10 12:20:00,36.37,36.4,36.32,36.37,194703.17585007293,20.7721,20.7893,20.7436,20.7721,194703.1759
2011-06-10 12:30:00,36.37,36.48,36.37,36.48,153518.1236673774,20.7721,20.835,20.7721,20.835,153518.1237
2011-06-10 12:40:00,36.48,36.48,36.39,36.4,92133.31837055324,20.835,20.835,20.7836,20.7893,92133.3184
2011-06-10 12:50:00,36.41,36.45,36.35,36.37,94265.51453260017,20.795,20.8178,20.7607,20.7721,94265.5145
2011-06-10 13:00:00,36.37,36.38,36.32,36.35,130737.29098866569,20.7721,20.7778,20.7436,20.7607,130737.291
2011-06-10 13:10:00,36.36,36.36,36.26,36.29,213892.9413084951,20.7664,20.7664,20.7093,20.7264,213892.9413
2011-06-10 13:20:00,36.29,36.32,36.22,36.3,84838.96307934013,20.7264,20.7436,20.6865,20.7321,84838.9631
2011-06-10 13:30:00,36.3,36.31,36.21,36.24,157782.5159914712,20.7321,20.7379,20.6807,20.6979,157782.516
2011-06-10 13:40:00,36.25,36.26,36.1,36.13,250364.71776456063,20.7036,20.7093,20.6179,20.6351,250364.7178
2011-06-10 13:50:00,36.13,36.17,36.11,36.13,186062.1703512513,20.6351,20.6579,20.6236,20.6351,186062.1704
2011-06-10 14:00:00,36.14,36.5,36.13,36.45,480866.3449668948,20.6408,20.8464,20.6351,20.8178,480866.345
2011-06-10 14:10:00,36.45,36.7,36.37,36.67,454943.32847042975,20.8178,20.9606,20.7721,20.9435,454943.3285
2011-06-10 14:20:00,36.67,36.7,36.47,36.49,386937.4929861968,20.9435,20.9606,20.8292,20.8407,386937.493
2011-06-10 14:30:00,36.48,36.58,36.4,36.4,219840.64639209965,20.835,20.8921,20.7893,20.7893,219840.6464
2011-06-10 14:40:00,36.41,36.56,36.4,36.55,191448.7711816856,20.795,20.8806,20.7893,20.8749,191448.7712
2011-06-10 14:50:00,36.56,36.79,36.54,36.79,243519.24587588373,20.8806,21.012,20.8692,21.012,243519.2459
2011-06-10 15:00:00,36.79,36.83,36.73,36.79,561328.6948715071,21.012,21.0349,20.9777,21.012,561328.6949
2011-06-10 15:10:00,36.79,36.99,36.79,36.92,319380.54090450006,21.012,21.1262,21.012,21.0863,319380.5409
2011-06-10 15:20:00,36.93,36.93,36.7,36.72,279317.69722814497,21.092,21.092,20.9606,20.972,279317.6972
2011-06-10 15:30:00,36.72,36.78,36.62,36.63,253170.23903041185,20.972,21.0063,20.9149,20.9206,253170.239
2011-06-10 15:40:00,36.63,36.67,36.45,36.49,360453.3722365616,20.9206,20.9435,20.8178,20.8407,360453.3722
2011-06-10 15:50:00,36.48,36.51,36.39,36.45,724497.8116934126,20.835,20.8521,20.7836,20.8178,724497.8117
2011-06-13 09:30:00,36.53,36.74,36.53,36.61,163954.66277634384,20.8635,20.9834,20.8635,20.9092,163954.6628
2011-06-13 09:40:00,36.62,36.71,36.61,36.7,143867.13051284928,20.9149,20.9663,20.9092,20.9606,143867.1305
2011-06-13 09:50:00,36.7,36.71,36.61,36.66,92582.20177308944,20.9606,20.9663,20.9092,20.9378,92582.2018
2011-06-13 10:00:00,36.65,36.65,36.37,36.38,171585.68061945908,20.932,20.932,20.7721,20.7778,171585.6806
2011-06-13 10:10:00,36.38,36.45,36.34,36.4,161373.58321176074,20.7778,20.8178,20.755,20.7893,161373.5832
2011-06-13 10:20:00,36.4,36.45,36.35,36.39,97632.14005162158,20.7893,20.8178,20.7607,20.7836,97632.1401
2011-06-13 10:30:00,36.39,36.4,36.34,36.37,128829.53652788688,20.7836,20.7893,20.755,20.7721,128829.5365
2011-06-13 10:40:00,36.37,36.46,36.31,36.44,122096.285489844,20.7721,20.8235,20.7379,20.8121,122096.2855
2011-06-13 10:50:00,36.45,36.5,36.36,36.41,114016.38424419257,20.8178,20.8464,20.7664,20.795,114016.3842
2011-06-13 11:00:00,36.42,36.47,36.36,36.38,137246.10032544046,20.8007,20.8292,20.7664,20.7778,137246.1003
2011-06-13 11:10:00,36.37,36.49,36.34,36.49,110425.31702390304,20.7721,20.8407,20.755,20.8407,110425.317
2011-06-13 11:20:00,36.48,36.58,36.45,36.54,155762.54068005836,20.835,20.8921,20.8178,20.8692,155762.5407
2011-06-13 11:30:00,36.52,36.58,36.5,36.54,80237.90820334418,20.8578,20.8921,20.8464,20.8692,80237.9082
2011-06-13 11:40:00,36.53,36.54,36.45,36.5,139490.51733812143,20.8635,20.8692,20.8178,20.8464,139490.5173
2011-06-13 11:50:00,36.51,36.51,36.33,36.37,184939.9618449108,20.8521,20.8521,20.7493,20.7721,184939.9618
2011-06-13 12:00:00,36.36,36.51,36.36,36.48,79227.92054763775,20.7664,20.8521,20.7664,20.835,79227.9205
2011-06-13 12:10:00,36.48,36.54,36.42,36.44,74177.98226910559,20.835,20.8692,20.8007,20.8121,74177.9823
2011-06-13 12:20:00,36.45,36.5,36.35,36.37,115363.03445180114,20.8178,20.8464,20.7607,20.7721,115363.0345
2011-06-13 12:30:00,36.38,36.48,36.37,36.46,78105.71204129727,20.7778,20.835,20.7721,20.8235,78105.712
2011-06-13 12:40:00,36.46,36.47,36.37,36.39,50050.49938278532,20.8235,20.8292,20.7721,20.7836,50050.4994
2011-06-13 12:50:00,36.39,36.41,36.31,36.33,67781.39378296486,20.7836,20.795,20.7379,20.7493,67781.3938
2011-06-13 13:00:00,36.33,36.33,36.25,36.3,118729.65997082255,20.7493,20.7493,20.7036,20.7321,118729.66
2011-06-13 13:10:00,36.3,36.38,36.28,36.37,120749.63528223544,20.7321,20.7778,20.7207,20.7721,120749.6353
2011-06-13 13:20:00,36.38,36.39,36.29,36.34,69689.14824374368,20.7778,20.7836,20.7264,20.755,69689.1482
2011-06-13 13:30:00,36.35,36.4,36.32,36.38,80911.23330714846,20.7607,20.7893,20.7436,20.7778,80911.2333
2011-06-13 13:40:00,36.38,36.46,36.38,36.4,92918.86432499158,20.7778,20.8235,20.7778,20.7893,92918.8643
2011-06-13 13:50:00,36.41,36.59,36.4,36.59,177645.60655369767,20.795,20.8978,20.7893,20.8978,177645.6066
2011-06-13 14:00:00,36.59,36.66,36.5,36.62,192122.09628548985,20.8978,20.9378,20.8464,20.9149,192122.0963
2011-06-13 14:10:00,36.62,36.67,36.61,36.63,118729.65997082255,20.9149,20.9435,20.9092,20.9206,118729.66
2011-06-13 14:20:00,36.63,36.66,36.6,36.62,84053.4171249018,20.9206,20.9378,20.9035,20.9149,84053.4171
2011-06-13 14:30:00,36.63,36.64,36.51,36.55,171697.90147009314,20.9206,20.9263,20.8521,20.8749,171697.9015
2011-06-13 14:40:00,36.55,36.67,36.53,36.67,197733.13881719223,20.8749,20.9435,20.8635,20.9435,197733.1388
2011-06-13 14:50:00,36.67,36.67,36.49,36.51,104140.94938839636,20.9435,20.9435,20.8407,20.8521,104140.9494
2011-06-13 15:00:00,36.52,36.59,36.45,36.45,258556.8398608461,20.8578,20.8978,20.8178,20.8178,258556.8399
2011-06-13 15:10:00,36.45,36.6,36.43,36.57,185725.5077993491,20.8178,20.9035,20.8064,20.8864,185725.5078
2011-06-13 15:20:00,36.58,36.71,36.57,36.64,151834.81090786666,20.8921,20.9663,20.8864,20.9263,151834.8109
2011-06-13 15:30:00,36.64,36.66,36.58,36.6,226349.45572887445,20.9263,20.9378,20.8921,20.9035,226349.4557
2011-06-13 15:40:00,36.6,36.66,36.54,36.63,371451.0155986982,20.9035,20.9378,20.8692,20.9206,371451.0156
2011-06-13 15:50:00,36.64,36.7,36.62,36.62,366176.635618898,20.9263,20.9606,20.9149,20.9149,366176.6356
2011-06-14 09:30:00,37.1,37.28,36.97,37.22,269891.14577488496,21.1891,21.2919,21.1148,21.2576,269891.1458
2011-06-14 09:40:00,37.23,37.43,37.15,37.34,174166.76018404218,21.2633,21.3775,21.2176,21.3261,174166.7602
2011-06-14 09:50:00,37.35,37.37,37.27,37.29,142857.14285714284,21.3318,21.3433,21.2861,21.2976,142857.1429
2011-06-14 10:00:00,37.29,37.35,37.22,37.22,158006.9576927393,21.2976,21.3318,21.2576,21.2576,158006.9577
2011-06-14 10:10:00,37.22,37.23,37.13,37.22,127707.3280215464,21.2576,21.2633,21.2062,21.2576,127707.328
2011-06-14 10:20:00,37.23,37.35,37.19,37.3,282347.66019526427,21.2633,21.3318,21.2405,21.3033,282347.6602
2011-06-14 10:30:00,37.3,37.45,37.3,37.44,327797.10470205365,21.3033,21.389,21.3033,21.3832,327797.1047
2011-06-14 10:40:00,37.45,37.45,37.29,37.29,209516.32813376724,21.389,21.389,21.2976,21.2976,209516.3281
2011-06-14 10:50:00,37.29,37.3,37.24,37.24,224890.5846706318,21.2976,21.3033,21.269,21.269,224890.5847
2011-06-14 11:00:00,37.23,37.23,37.18,37.19,111659.74638087756,21.2633,21.2633,21.2347,21.2405,111659.7464
2011-06-14 11:10:00,37.19,37.32,37.19,37.25,200314.2183817753,21.2405,21.3147,21.2405,21.2747,200314.2184
2011-06-14 11:20:00,37.25,37.26,37.16,37.17,79789.02480080798,21.2747,21.2804,21.2233,21.229,79789.0248
2011-06-14 11:30:00,37.18,37.2,37.14,37.17,85736.72988441252,21.2347,21.2462,21.2119,21.229,85736.7299
2011-06-14 11:40:00,37.17,37.21,37.13,37.13,66771.40612725844,21.229,21.2519,21.2062,21.2062,66771.4061
2011-06-14 11:50:00,37.14,37.23,37.13,37.22,114689.70934799685,21.2119,21.2633,21.2062,21.2576,114689.7093
2011-06-14 12:00:00,37.22,37.27,37.19,37.19,110986.42127707328,21.2576,21.2861,21.2405,21.2405,110986.4213
2011-06-14 12:10:00,37.19,37.19,37.1,37.13,109976.43362136684,21.2405,21.2405,21.1891,21.2062,109976.4336
2011-06-14 12:20:00,37.13,37.17,37.11,37.16,78554.59544383346,21.2062,21.229,21.1948,21.2233,78554.5954
2011-06-14 12:30:00,37.17,37.18,37.14,37.14,91684.43496801706,21.229,21.2347,21.2119,21.2119,91684.435
2011-06-14 12:40:00,37.14,37.26,37.13,37.26,160812.4789585905,21.2119,21.2804,21.2062,21.2804,160812.479
2011-06-14 12:50:00,37.25,37.28,37.22,37.25,156435.86578386262,21.2747,21.2919,21.2576,21.2747,156435.8658
2011-06-14 13:00:00,37.25,37.25,37.19,37.21,180114.4652676467,21.2747,21.2747,21.2405,21.2519,180114.4653
2011-06-14 13:10:00,37.22,37.22,37.2,37.21,66098.08102345416,21.2576,21.2576,21.2462,21.2519,66098.081
2011-06-14 13:20:00,37.21,37.23,37.19,37.19,164515.76702951407,21.2519,21.2633,21.2405,21.2405,164515.767
2011-06-14 13:30:00,37.19,37.2,37.16,37.18,147458.1977331388,21.2405,21.2462,21.2233,21.2347,147458.1977
2011-06-14 13:40:00,37.18,37.19,37.03,37.05,141847.15520143643,21.2347,21.2405,21.1491,21.1605,141847.1552
2011-06-14 13:50:00,37.04,37.08,37.04,37.05,130288.4075861295,21.1548,21.1776,21.1548,21.1605,130288.4076
2011-06-14 14:00:00,37.05,37.07,36.99,37.03,144877.11816855572,21.1605,21.1719,21.1262,21.1491,144877.1182
2011-06-14 14:10:00,37.03,37.09,37.03,37.08,89103.35540343395,21.1491,21.1833,21.1491,21.1776,89103.3554
2011-06-14 14:20:00,37.08,37.16,37.05,37.13,100662.10301874088,21.1776,21.2233,21.1605,21.2062,100662.103
2011-06-14 14:30:00,37.12,37.13,37.04,37.05,179777.80271574456,21.2005,21.2062,21.1548,21.1605,179777.8027
2011-06-14 14:40:00,37.05,37.11,37.04,37.11,135338.34586466165,21.1605,21.1948,21.1548,21.1948,135338.3459
2011-06-14 14:50:00,37.11,37.15,37.11,37.11,152844.7985635731,21.1948,21.2176,21.1948,21.1948,152844.7986
2011-06-14 15:00:00,37.11,37.13,37.06,37.07,264728.98664571875,21.1948,21.2062,21.1662,21.1719,264728.9866
2011-06-14 15:10:00,37.08,37.11,37.04,37.1,129390.64078105713,21.1776,21.1948,21.1548,21.1891,129390.6408
2011-06-14 15:20:00,37.09,37.1,36.98,36.98,201548.64773874983,21.1833,21.1891,21.1205,21.1205,201548.6477
2011-06-14 15:30:00,36.99,36.99,36.79,36.8,431376.9498372797,21.1262,21.1262,21.012,21.0177,431376.9498
2011-06-14 15:40:00,36.8,36.87,36.78,36.8,555380.9897879026,21.0177,21.0577,21.0063,21.0177,555380.9898
2011-06-14 15:50:00,36.8,36.82,36.73,36.79,708450.2300527438,21.0177,21.0291,20.9777,21.012,708450.2301
2011-06-15 09:30:00,36.45,36.45,35.97,36.12,524744.6975648075,20.8178,20.8178,20.5437,20.6293,524744.6976
2011-06-15 09:40:00,36.12,36.17,36.04,36.07,766019.5264280103,20.6293,20.6579,20.5837,20.6008,766019.5264
2011-06-15 09:50:00,36.07,36.15,35.99,36.01,286387.61081809,20.6008,20.6465,20.5551,20.5665,286387.6108
2011-06-15 10:00:00,36.01,36.08,35.9,36.07,277971.0470205364,20.5665,20.6065,20.5037,20.6008,277971.047
2011-06-15 10:10:00,36.07,36.12,36.02,36.02,211536.3034451801,20.6008,20.6293,20.5722,20.5722,211536.3034
2011-06-15 10:20:00,36.02,36.06,35.99,36.01,203905.2856020649,20.5722,20.5951,20.5551,20.5665,203905.2856
2011-06-15 10:30:00,36.02,36.06,35.97,36.03,220626.192346538,20.5722,20.5951,20.5437,20.5779,220626.1923
2011-06-15 10:40:00,36.03,36.13,36.02,36.13,185725.5077993491,20.5779,20.6351,20.5722,20.6351,185725.5078
2011-06-15 10:50:00,36.12,36.13,36.05,36.09,150263.71899899,20.6293,20.6351,20.5894,20.6122,150263.719
2011-06-15 11:00:00,36.09,36.11,36.02,36.04,147907.081135675,20.6122,20.6236,20.5722,20.5837,147907.0811
2011-06-15 11:10:00,36.04,36.05,36.0,36.04,188979.9124677365,20.5837,20.5894,20.5608,20.5837,188979.9125
2011-06-15 11:20:00,36.04,36.04,35.85,35.91,280103.2431825833,20.5837,20.5837,20.4751,20.5094,280103.2432
2011-06-15 11:30:00,35.92,35.95,35.81,35.83,339355.8523173605,20.5151,20.5323,20.4523,20.4637,339355.8523
2011-06-15 11:40:00,35.84,35.84,35.42,35.43,714285.7142857142,20.4694,20.4694,20.2296,20.2353,714285.7143
2011-06-15 11:50:00,35.43,35.54,35.29,35.54,593872.741555381,20.2353,20.2981,20.1553,20.2981,593872.7416
2011-06-15 12:00:00,35.54,35.58,35.45,35.45,346313.5450566715,20.2981,20.3209,20.2467,20.2467,346313.5451
2011-06-15 12:10:00,35.45,35.48,35.24,35.25,433396.9251486926,20.2467,20.2638,20.1267,20.1325,433396.9251
2011-06-15 12:20:00,35.26,35.29,35.05,35.2,671866.2327460442,20.1382,20.1553,20.0182,20.1039,671866.2327
2011-06-15 12:30:00,35.2,35.24,35.14,35.18,296599.7082257883,20.1039,20.1267,20.0696,20.0925,296599.7082
2011-06-15 12:40:00,35.18,35.2,35.08,35.12,207159.69027045224,20.0925,20.1039,20.0354,20.0582,207159.6903
2011-06-15 12:50:00,35.13,35.19,34.99,35.0,344181.3488946246,20.0639,20.0982,19.984,19.9897,344181.3489
2011-06-15 13:00:00,35.0,35.11,34.99,35.0,325777.1293906408,19.9897,20.0525,19.984,19.9897,325777.1294
2011-06-15 13:10:00,34.99,35.03,34.93,34.94,523510.268207833,19.984,20.0068,19.9497,19.9554,523510.2682
2011-06-15 13:20:00,34.93,34.99,34.9,34.97,219279.5421389294,19.9497,19.984,19.9326,19.9725,219279.5421
2011-06-15 13:30:00,34.96,35.0,34.88,34.95,436314.6672651778,19.9668,19.9897,19.9211,19.9611,436314.6673
2011-06-15 13:40:00,34.95,35.1,34.95,35.1,364044.4394568511,19.9611,20.0468,19.9611,20.0468,364044.4395
2011-06-15 13:50:00,35.1,35.15,35.01,35.12,327909.3255526877,20.0468,20.0753,19.9954,20.0582,327909.3256
2011-06-15 14:00:00,35.11,35.29,35.11,35.21,366401.0773201661,20.0525,20.1553,20.0525,20.1096,366401.0773
2011-06-15 14:10:00,35.21,35.23,35.07,35.1,371114.35304679605,20.1096,20.121,20.0297,20.0468,371114.353
2011-06-15 14:20:00,35.08,35.1,34.96,34.97,452474.4697564807,20.0354,20.0468,19.9668,19.9725,452474.4698
2011-06-15 14:30:00,34.97,35.14,34.96,35.11,415890.47244978114,19.9725,20.0696,19.9668,20.0525,415890.4724
2011-06-15 14:40:00,35.11,35.12,34.89,35.02,492425.09258220176,20.0525,20.0582,19.9269,20.0011,492425.0926
2011-06-15 14:50:00,35.01,35.07,34.96,34.96,443609.02255639096,19.9954,20.0297,19.9668,19.9668,443609.0226
2011-06-15 15:00:00,34.96,35.07,34.89,34.92,693188.1943665133,19.9668,20.0297,19.9269,19.944,693188.1944
2011-06-15 15:10:00,34.91,34.99,34.89,34.92,447312.31062731455,19.9383,19.984,19.9269,19.944,447312.3106
2011-06-15 15:20:00,34.92,35.06,34.87,34.98,529121.3107395354,19.944,20.0239,19.9154,19.9783,529121.3107
2011-06-15 15:30:00,34.99,35.04,34.94,35.01,525193.5809673438,19.984,20.0125,19.9554,19.9954,525193.581
2011-06-15 15:40:00,35.01,35.08,34.98,34.99,855796.2069352486,19.9954,20.0354,19.9783,19.984,855796.2069
2011-06-15 15:50:00,34.99,35.08,34.96,34.96,1532936.819661093,19.984,20.0354,19.9668,19.9668,1532936.8197
2011-06-16 09:30:00,35.13,35.37,35.04,35.24,775221.6361800022,20.0639,20.201,20.0125,20.1267,775221.6362
2011-06-16 09:40:00,35.24,35.64,35.23,35.55,370553.24879362585,20.1267,20.3552,20.121,20.3038,370553.2488
2011-06-16 09:50:00,35.55,35.71,35.47,35.48,197172.034564022,20.3038,20.3952,20.2581,20.2638,197172.0346
2011-06-16 10:00:00,35.47,35.6,35.23,35.54,435192.45875883737,20.2581,20.3324,20.121,20.2981,435192.4588
2011-06-16 10:10:00,35.54,35.71,35.26,35.64,446077.88127034,20.2981,20.3952,20.1382,20.3552,446077.8813
2011-06-16 10:20:00,35.64,35.72,35.6,35.64,303108.5175625631,20.3552,20.4009,20.3324,20.3552,303108.5176
2011-06-16 10:30:00,35.64,35.78,35.58,35.78,274267.75894961285,20.3552,20.4352,20.3209,20.4352,274267.7589
2011-06-16 10:40:00,35.77,35.8,35.59,35.62,413870.4971383683,20.4294,20.4466,20.3266,20.3438,413870.4971
2011-06-16 10:50:00,35.62,35.71,35.57,35.69,226461.6765795085,20.3438,20.3952,20.3152,20.3838,226461.6766
2011-06-16 11:00:00,35.7,35.7,35.46,35.46,285153.1814611155,20.3895,20.3895,20.2524,20.2524,285153.1815
2011-06-16 11:10:00,35.45,35.69,35.43,35.67,200763.1017843116,20.2467,20.3838,20.2353,20.3723,200763.1018
2011-06-16 11:20:00,35.68,35.71,35.56,35.69,239591.5161036921,20.378,20.3952,20.3095,20.3838,239591.5161
2011-06-16 11:30:00,35.67,35.73,35.64,35.72,237347.0990910111,20.3723,20.4066,20.3552,20.4009,237347.0991
2011-06-16 11:40:00,35.72,35.81,35.71,35.72,162832.45427000336,20.4009,20.4523,20.3952,20.4009,162832.4543
2011-06-16 11:50:00,35.72,35.76,35.64,35.67,162608.01256873526,20.4009,20.4237,20.3552,20.3723,162608.0126
2011-06-16 12:00:00,35.66,35.83,35.66,35.81,210077.4323869375,20.3666,20.4637,20.3666,20.4523,210077.4324
2011-06-16 12:10:00,35.81,35.83,35.75,35.79,160812.4789585905,20.4523,20.4637,20.418,20.4409,160812.479
2011-06-16 12:20:00,35.79,35.92,35.78,35.91,255526.87689372685,20.4409,20.5151,20.4352,20.5094,255526.8769
2011-06-16 12:30:00,35.91,35.92,35.81,35.81,146784.8726293345,20.5094,20.5151,20.4523,20.4523,146784.8726
2011-06-16 12:40:00,35.82,35.83,35.73,35.78,129390.64078105713,20.458,20.4637,20.4066,20.4352,129390.6408
2011-06-16 12:50:00,35.8,35.82,35.77,35.78,112445.2923353159,20.4466,20.458,20.4294,20.4352,112445.2923
2011-06-16 13:00:00,35.78,35.82,35.71,35.8,215912.916619908,20.4352,20.458,20.3952,20.4466,215912.9166
2011-06-16 13:10:00,35.79,35.88,35.75,35.83,114240.82594546066,20.4409,20.4923,20.418,20.4637,114240.8259
2011-06-16 13:20:00,35.84,35.84,35.7,35.71,169677.92615868026,20.4694,20.4694,20.3895,20.3952,169677.9262
2011-06-16 13:30:00,35.71,35.74,35.55,35.55,232072.71911121084,20.3952,20.4123,20.3038,20.3038,232072.7191
2011-06-16 13:40:00,35.55,35.64,35.54,35.59,163618.0002244417,20.3038,20.3552,20.2981,20.3266,163618.0002
2011-06-16 13:50:00,35.6,35.61,35.46,35.47,172483.44742453148,20.3324,20.3381,20.2524,20.2581,172483.4474
2011-06-16 14:00:00,35.47,35.53,35.39,35.45,319380.54090450006,20.2581,20.2924,20.2124,20.2467,319380.5409
2011-06-16 14:10:00,35.44,35.44,35.24,35.24,550555.4932106385,20.241,20.241,20.1267,20.1267,550555.4932
2011-06-16 14:20:00,35.24,35.36,35.23,35.3,223431.7136123892,20.1267,20.1953,20.121,20.161,223431.7136
2011-06-16 14:30:00,35.3,35.31,35.13,35.14,257659.0730557737,20.161,20.1667,20.0639,20.0696,257659.0731
2011-06-16 14:40:00,35.15,35.26,35.14,35.18,150824.82325216025,20.0753,20.1382,20.0696,20.0925,150824.8233
2011-06-16 14:50:00,35.17,35.39,35.16,35.38,220513.971495904,20.0868,20.2124,20.0811,20.2067,220513.9715
2011-06-16 15:00:00,35.38,35.48,35.37,35.44,245427.0003366625,20.2067,20.2638,20.201,20.241,245427.0003
2011-06-16 15:10:00,35.44,35.44,35.32,35.34,203568.6230501627,20.241,20.241,20.1724,20.1839,203568.6231
2011-06-16 15:20:00,35.35,35.45,35.35,35.4,289754.23633711145,20.1896,20.2467,20.1896,20.2181,289754.2363
2011-06-16 15:30:00,35.4,35.6,35.37,35.55,363483.3352036809,20.2181,20.3324,20.201,20.3038,363483.3352
2011-06-16 15:40:00,35.55,35.57,35.48,35.52,327797.10470205365,20.3038,20.3152,20.2638,20.2867,327797.1047
2011-06-16 15:50:00,35.51,35.57,35.5,35.55,596117.1585680619,20.281,20.3152,20.2752,20.3038,596117.1586
2011-06-17 09:30:00,35.92,36.14,35.78,35.96,1190102.120974077,20.5151,20.6408,20.4352,20.538,1190102.121
2011-06-17 09:40:00,35.96,36.09,35.9,35.99,196947.5928627539,20.538,20.6122,20.5037,20.5551,196947.5929
2011-06-17 09:50:00,35.99,36.1,35.91,36.02,166086.85893839074,20.5551,20.6179,20.5094,20.5722,166086.8589
2011-06-17 10:00:00,36.01,36.19,36.01,36.09,237234.87824037703,20.5665,20.6693,20.5665,20.6122,237234.8782
2011-06-17 10:10:00,36.09,36.11,35.96,35.98,224890.5846706318,20.6122,20.6236,20.538,20.5494,224890.5847
2011-06-17 10:20:00,35.98,36.01,35.88,36.01,191448.7711816856,20.5494,20.5665,20.4923,20.5665,191448.7712
2011-06-17 10:30:00,36.01,36.07,35.96,36.0,185837.72864998315,20.5665,20.6008,20.538,20.5608,185837.7286
2011-06-17 10:40:00,35.99,36.02,35.94,36.01,135787.22926719784,20.5551,20.5722,20.5265,20.5665,135787.2293
2011-06-17 10:50:00,36.01,36.03,35.89,35.89,127819.54887218044,20.5665,20.5779,20.498,20.498,127819.5489
2011-06-17 11:00:00,35.9,35.93,35.84,35.92,196386.48860958364,20.5037,20.5208,20.4694,20.5151,196386.4886
2011-06-17 11:10:00,35.91,36.03,35.9,36.01,128043.99057344854,20.5094,20.5779,20.5037,20.5665,128043.9906
2011-06-17 11:20:00,36.01,36.04,35.99,36.04,95612.16474020873,20.5665,20.5837,20.5551,20.5837,95612.1647
2011-06-17 11:30:00,36.04,36.04,35.9,35.91,146672.65177870047,20.5837,20.5837,20.5037,20.5094,146672.6518
2011-06-17 11:40:00,35.92,36.02,35.91,35.97,143642.68881158117,20.5151,20.5722,20.5094,20.5437,143642.6888
2011-06-17 11:50:00,35.96,36.03,35.91,36.01,138368.30883178097,20.538,20.5779,20.5094,20.5665,138368.3088
2011-06-17 12:00:00,36.0,36.02,35.95,35.97,96397.71069464706,20.5608,20.5722,20.5323,20.5437,96397.7107
2011-06-17 12:10:00,35.96,35.96,35.91,35.91,85736.72988441252,20.538,20.538,20.5094,20.5094,85736.7299
2011-06-17 12:20:00,35.91,35.91,35.83,35.88,90337.78476040848,20.5094,20.5094,20.4637,20.4923,90337.7848
2011-06-17 12:30:00,35.87,35.89,35.78,35.88,86746.71754011895,20.4866,20.498,20.4352,20.4923,86746.7175
2011-06-17 12:40:00,35.88,35.92,35.87,35.88,104028.7285377623,20.4923,20.5151,20.4866,20.4923,104028.7285
2011-06-17 12:50:00,35.88,35.92,35.8,35.89,96173.26899337897,20.4923,20.5151,20.4466,20.498,96173.269
2011-06-17 13:00:00,35.88,35.88,35.8,35.85,133991.69565705306,20.4923,20.4923,20.4466,20.4751,133991.6957
2011-06-17 13:10:00,35.85,35.88,35.82,35.83,136011.67096846594,20.4751,20.4923,20.458,20.4637,136011.671
2011-06-17 13:20:00,35.82,35.85,35.78,35.82,115026.371899899,20.458,20.4751,20.4352,20.458,115026.3719
2011-06-17 13:30:00,35.82,35.88,35.81,35.86,75075.74907417798,20.458,20.4923,20.4523,20.4809,75075.7491
2011-06-17 13:40:00,35.87,35.87,35.8,35.83,95724.38559084278,20.4866,20.4866,20.4466,20.4637,95724.3856
2011-06-17 13:50:00,35.83,35.84,35.74,35.76,104028.7285377623,20.4637,20.4694,20.4123,20.4237,104028.7285
2011-06-17 14:00:00,35.76,35.83,35.75,35.79,118168.55571765231,20.4237,20.4637,20.418,20.4409,118168.5557
2011-06-17 14:10:00,35.8,35.85,35.76,35.82,98081.02345415778,20.4466,20.4751,20.4237,20.458,98081.0235
2011-06-17 14:20:00,35.81,35.96,35.8,35.92,136684.9960722702,20.4523,20.538,20.4466,20.5151,136684.9961
2011-06-17 14:30:00,35.92,36.03,35.88,36.03,233307.14846818536,20.5151,20.5779,20.4923,20.5779,233307.1485
2011-06-17 14:40:00,36.03,36.04,35.93,35.99,217484.00852878465,20.5779,20.5837,20.5208,20.5551,217484.0085
2011-06-17 14:50:00,35.99,36.04,35.96,36.03,206486.365166648,20.5551,20.5837,20.538,20.5779,206486.3652
2011-06-17 15:00:00,36.04,36.04,35.96,35.96,180563.34867018287,20.5837,20.5837,20.538,20.538,180563.3487
2011-06-17 15:10:00,35.95,35.98,35.83,35.84,395017.3942318482,20.5323,20.5494,20.4637,20.4694,395017.3942
2011-06-17 15:20:00,35.84,36.0,35.84,35.96,194029.85074626864,20.4694,20.5608,20.4694,20.538,194029.8507
2011-06-17 15:30:00,35.96,36.01,35.88,35.99,279654.3597800471,20.538,20.5665,20.4923,20.5551,279654.3598
2011-06-17 15:40:00,35.99,36.04,35.97,36.01,544158.9047244978,20.5551,20.5837,20.5437,20.5665,544158.9047
2011-06-17 15:50:00,36.01,36.04,35.93,35.97,838850.8584895073,20.5665,20.5837,20.5208,20.5437,838850.8585
2011-06-20 09:30:00,35.8,36.02,35.72,35.76,169453.48445741218,20.4466,20.5722,20.4009,20.4237,169453.4845
2011-06-20 09:40:00,35.77,35.84,35.61,35.66,199079.7890248008,20.4294,20.4694,20.3381,20.3666,199079.789
2011-06-20 09:50:00,35.67,35.89,35.67,35.88,118168.55571765231,20.3723,20.498,20.3723,20.4923,118168.5557
2011-06-20 10:00:00,35.88,35.94,35.82,35.9,151385.92750533047,20.4923,20.5265,20.458,20.5037,151385.9275
2011-06-20 10:10:00,35.9,35.99,35.87,35.98,142183.81775333858,20.5037,20.5551,20.4866,20.5494,142183.8178
2011-06-20 10:20:00,35.98,36.08,35.9,36.07,186174.3912018853,20.5494,20.6065,20.5037,20.6008,186174.3912
2011-06-20 10:30:00,36.08,36.23,36.07,36.19,147233.75603187073,20.6065,20.6922,20.6008,20.6693,147233.756
2011-06-20 10:40:00,36.19,36.29,36.19,36.22,94041.07283133206,20.6693,20.7264,20.6693,20.6865,94041.0728
2011-06-20 10:50:00,36.22,36.24,36.18,36.21,56559.30871956009,20.6865,20.6979,20.6636,20.6807,56559.3087
2011-06-20 11:00:00,36.21,36.24,36.15,36.17,68454.71888676916,20.6807,20.6979,20.6465,20.6579,68454.7189
2011-06-20 11:10:00,36.17,36.26,36.15,36.26,67556.95208169677,20.6579,20.7093,20.6465,20.7093,67556.9521
2011-06-20 11:20:00,36.26,36.35,36.26,36.34,147121.53518123666,20.7093,20.7607,20.7093,20.755,147121.5352
2011-06-20 11:30:00,36.34,36.37,36.3,36.32,98642.12770732802,20.755,20.7721,20.7321,20.7436,98642.1277
2011-06-20 11:40:00,36.32,36.39,36.31,36.38,103130.96173268992,20.7436,20.7836,20.7379,20.7778,103130.9617
2011-06-20 11:50:00,36.38,36.39,36.29,36.31,83604.53372236561,20.7778,20.7836,20.7264,20.7379,83604.5337
2011-06-20 12:00:00,36.32,36.34,36.22,36.22,138256.08798114688,20.7436,20.755,20.6865,20.6865,138256.088
2011-06-20 12:10:00,36.22,36.22,36.16,36.19,67332.51038042868,20.6865,20.6865,20.6522,20.6693,67332.5104
2011-06-20 12:20:00,36.19,36.27,36.15,36.27,66659.1852766244,20.6693,20.715,20.6465,20.715,66659.1853
2011-06-20 12:30:00,36.27,36.31,36.23,36.29,77095.72438559085,20.715,20.7379,20.6922,20.7264,77095.7244
2011-06-20 12:40:00,36.3,36.35,36.3,36.35,53417.124901806754,20.7321,20.7607,20.7321,20.7607,53417.1249
2011-06-20 12:50:00,36.34,36.37,36.26,36.29,110986.42127707328,20.755,20.7721,20.7093,20.7264,110986.4213
2011-06-20 13:00:00,36.28,36.3,36.17,36.22,123330.71484681852,20.7207,20.7321,20.6579,20.6865,123330.7148
2011-06-20 13:10:00,36.21,36.23,36.19,36.23,55661.54191448771,20.6807,20.6922,20.6693,20.6922,55661.5419
2011-06-20 13:20:00,36.23,36.32,36.22,36.28,71709.12355515655,20.6922,20.7436,20.6865,20.7207,71709.1236
2011-06-20 13:30:00,36.27,36.27,36.21,36.21,42195.03983840197,20.715,20.715,20.6807,20.6807,42195.0398
2011-06-20 13:40:00,36.2,36.22,36.13,36.13,45673.886208057454,20.675,20.6865,20.6351,20.6351,45673.8862
2011-06-20 13:50:00,36.13,36.14,36.05,36.07,46908.31556503198,20.6351,20.6408,20.5894,20.6008,46908.3156
2011-06-20 14:00:00,36.07,36.12,36.05,36.05,91572.214117383,20.6008,20.6293,20.5894,20.5894,91572.2141
2011-06-20 14:10:00,36.05,36.08,36.02,36.06,74177.98226910559,20.5894,20.6065,20.5722,20.5951,74177.9823
2011-06-20 14:20:00,36.05,36.06,35.97,35.98,123779.59824935472,20.5894,20.5951,20.5437,20.5494,123779.5982
2011-06-20 14:30:00,35.98,36.03,35.97,36.0,168443.49680170574,20.5494,20.5779,20.5437,20.5608,168443.4968
2011-06-20 14:40:00,36.01,36.03,35.96,35.96,223207.27191112103,20.5665,20.5779,20.538,20.538,223207.2719
2011-06-20 14:50:00,35.96,35.99,35.94,35.97,162159.12916619907,20.538,20.5551,20.5265,20.5437,162159.1292
2011-06-20 15:00:00,35.97,35.98,35.9,35.91,116934.1263606778,20.5437,20.5494,20.5037,20.5094,116934.1264
2011-06-20 15:10:00,35.92,35.94,35.87,35.91,205251.93580967345,20.5151,20.5265,20.4866,20.5094,205251.9358
2011-06-20 15:20:00,35.91,35.96,35.89,35.96,199640.89327797104,20.5094,20.538,20.498,20.538,199640.8933
2011-06-20 15:30:00,35.96,36.09,35.94,36.06,217371.78767815052,20.538,20.6122,20.5265,20.5951,217371.7877
2011-06-20 15:40:00,36.06,36.13,36.04,36.11,480193.01986309054,20.5951,20.6351,20.5837,20.6236,480193.0199
2011-06-20 15:50:00,36.1,36.12,36.04,36.1,539670.0706991359,20.6179,20.6293,20.5837,20.6179,539670.0707
2011-06-21 09:30:00,36.28,36.49,36.28,36.45,245314.77948602848,20.7207,20.8407,20.7207,20.8178,245314.7795
2011-06-21 09:40:00,36.45,36.53,36.44,36.51,249242.50925822012,20.8178,20.8635,20.8121,20.8521,249242.5093
2011-06-21 09:50:00,36.51,36.67,36.5,36.64,295814.16227135,20.8521,20.9435,20.8464,20.9263,295814.1623
2011-06-21 10:00:00,36.64,36.65,36.53,36.54,257546.8522051397,20.9263,20.932,20.8635,20.8692,257546.8522
2011-06-21 10:10:00,36.54,36.62,36.53,36.54,282010.99764336215,20.8692,20.9149,20.8635,20.8692,282010.9976
2011-06-21 10:20:00,36.54,36.68,36.54,36.66,291886.4324991583,20.8692,20.9492,20.8692,20.9378,291886.4325
2011-06-21 10:30:00,36.66,36.73,36.63,36.72,191224.32948041745,20.9378,20.9777,20.9206,20.972,191224.3295
2011-06-21 10:40:00,36.73,36.91,36.7,36.88,277409.9427673662,20.9777,21.0805,20.9606,21.0634,277409.9428
2011-06-21 10:50:00,36.88,36.9,36.84,36.87,194142.0715969027,21.0634,21.0748,21.0406,21.0577,194142.0716
2011-06-21 11:00:00,36.87,36.96,36.79,36.96,199079.7890248008,21.0577,21.1091,21.012,21.1091,199079.789
2011-06-21 11:10:00,36.96,37.05,36.95,37.02,184715.52014364267,21.1091,21.1605,21.1034,21.1434,184715.5201
2011-06-21 11:20:00,37.02,37.07,37.0,37.04,118505.21826955448,21.1434,21.1719,21.1319,21.1548,118505.2183
2011-06-21 11:30:00,37.03,37.11,37.02,37.11,277634.38446863426,21.1491,21.1948,21.1434,21.1948,277634.3845
2011-06-21 11:40:00,37.11,37.12,37.03,37.04,170014.5887105824,21.1948,21.2005,21.1491,21.1548,170014.5887
2011-06-21 11:50:00,37.03,37.1,37.0,37.1,220626.192346538,21.1491,21.1891,21.1319,21.1891,220626.1923
2011-06-21 12:00:00,37.1,37.19,37.07,37.18,357423.40926944226,21.1891,21.2405,21.1719,21.2347,357423.4093
2011-06-21 12:10:00,37.18,37.19,37.14,37.16,238132.64504544943,21.2347,21.2405,21.2119,21.2233,238132.645
2011-06-21 12:20:00,37.15,37.22,37.14,37.22,397822.91549769946,21.2176,21.2576,21.2119,21.2576,397822.9155
2011-06-21 12:30:00,37.21,37.23,37.14,37.16,302771.85501066095,21.2519,21.2633,21.2119,21.2233,302771.855
2011-06-21 12:40:00,37.17,37.19,37.15,37.17,132083.94119627427,21.229,21.2405,21.2176,21.229,132083.9412
2011-06-21 12:50:00,37.17,37.19,37.15,37.19,133093.9288519807,21.229,21.2405,21.2176,21.2405,133093.9289
2011-06-21 13:00:00,37.18,37.19,37.15,37.16,149141.51049264954,21.2347,21.2405,21.2176,21.2233,149141.5105
2011-06-21 13:10:00,37.15,37.18,37.14,37.17,251262.48456963303,21.2176,21.2347,21.2119,21.229,251262.4846
2011-06-21 13:20:00,37.17,37.21,37.07,37.1,133655.03310515094,21.229,21.2519,21.1719,21.1891,133655.0331
2011-06-21 13:30:00,37.1,37.13,37.08,37.11,87307.82179328919,21.1891,21.2062,21.1776,21.1948,87307.8218
2011-06-21 13:40:00,37.11,37.15,37.09,37.14,122994.0522949164,21.1948,21.2176,21.1833,21.2119,122994.0523
2011-06-21 13:50:00,37.14,37.18,37.12,37.17,155762.54068005836,21.2119,21.2347,21.2005,21.229,155762.5407
2011-06-21 14:00:00,37.17,37.24,37.17,37.24,200987.5434855796,21.229,21.269,21.229,21.269,200987.5435
2011-06-21 14:10:00,37.23,37.27,37.21,37.25,164066.88362697788,21.2633,21.2861,21.2519,21.2747,164066.8836
2011-06-21 14:20:00,37.26,37.27,37.2,37.21,187184.3788575917,21.2804,21.2861,21.2462,21.2519,187184.3789
2011-06-21 14:30:00,37.2,37.35,37.19,37.34,227471.66423521488,21.2462,21.3318,21.2405,21.3261,227471.6642
2011-06-21 14:40:00,37.35,37.35,37.21,37.26,163393.5585231736,21.3318,21.3318,21.2519,21.2804,163393.5585
2011-06-21 14:50:00,37.27,37.27,37.2,37.21,118505.21826955448,21.2861,21.2861,21.2462,21.2519,118505.2183
2011-06-21 15:00:00,37.22,37.23,37.15,37.16,312198.4064639209,21.2576,21.2633,21.2176,21.2233,312198.4065
2011-06-21 15:10:00,37.15,37.18,37.14,37.15,104477.6119402985,21.2176,21.2347,21.2119,21.2176,104477.6119
2011-06-21 15:20:00,37.15,37.19,37.11,37.11,168555.7176523398,21.2176,21.2405,21.1948,21.1948,168555.7177
2011-06-21 15:30:00,37.11,37.11,37.01,37.04,333183.7055324879,21.1948,21.1948,21.1377,21.1548,333183.7055
2011-06-21 15:40:00,37.05,37.1,37.0,37.08,488048.4794074739,21.1605,21.1891,21.1319,21.1776,488048.4794
2011-06-21 15:50:00,37.08,37.09,37.04,37.08,703961.3960273819,21.1776,21.1833,21.1548,21.1776,703961.396
2011-06-22 09:30:00,36.95,37.11,36.85,36.96,190551.0043766132,21.1034,21.1948,21.0463,21.1091,190551.0044
2011-06-22 09:40:00,36.95,37.2,36.94,37.14,113567.50084165638,21.1034,21.2462,21.0977,21.2119,113567.5008
2011-06-22 09:50:00,37.14,37.23,37.1,37.18,98978.79025923015,21.2119,21.2633,21.1891,21.2347,98978.7903
2011-06-22 10:00:00,37.17,37.35,37.08,37.28,162159.12916619907,21.229,21.3318,21.1776,21.2919,162159.1292
2011-06-22 10:10:00,37.29,37.32,37.19,37.26,216361.80002244416,21.2976,21.3147,21.2405,21.2804,216361.8
2011-06-22 10:20:00,37.25,37.26,37.16,37.19,193917.6298956346,21.2747,21.2804,21.2233,21.2405,193917.6299
2011-06-22 10:30:00,37.19,37.3,37.19,37.27,128717.31567725285,21.2405,21.3033,21.2405,21.2861,128717.3157
2011-06-22 10:40:00,37.27,37.31,37.24,37.31,92582.20177308944,21.2861,21.309,21.269,21.309,92582.2018
2011-06-22 10:50:00,37.3,37.42,37.29,37.37,264728.98664571875,21.3033,21.3718,21.2976,21.3433,264728.9866
2011-06-22 11:00:00,37.38,37.41,37.33,37.36,297721.9167321288,21.349,21.3661,21.3204,21.3376,297721.9167
2011-06-22 11:10:00,37.36,37.37,37.32,37.34,169453.48445741218,21.3376,21.3433,21.3147,21.3261,169453.4845
2011-06-22 11:20:00,37.34,37.37,37.26,37.27,166423.5214902929,21.3261,21.3433,21.2804,21.2861,166423.5215
2011-06-22 11:30:00,37.27,37.3,37.21,37.27,85175.62563124228,21.2861,21.3033,21.2519,21.2861,85175.6256
2011-06-22 11:40:00,37.27,37.28,37.2,37.26,156884.7491863988,21.2861,21.2919,21.2462,21.2804,156884.7492
2011-06-22 11:50:00,37.25,37.26,37.21,37.23,72158.00695769273,21.2747,21.2804,21.2519,21.2633,72158.007
2011-06-22 12:00:00,37.22,37.27,37.2,37.26,130625.07013803165,21.2576,21.2861,21.2462,21.2804,130625.0701
2011-06-22 12:10:00,37.27,37.36,37.26,37.31,52968.24149927056,21.2861,21.3376,21.2804,21.309,52968.2415
2011-06-22 12:20:00,37.29,37.31,37.26,37.29,205925.2609134777,21.2976,21.309,21.2804,21.2976,205925.2609
2011-06-22 12:30:00,37.29,37.29,37.19,37.26,124901.8067556952,21.2976,21.2976,21.2405,21.2804,124901.8068
2011-06-22 12:40:00,37.27,37.36,37.21,37.35,118168.55571765231,21.2861,21.3376,21.2519,21.3318,118168.5557
2011-06-22 12:50:00,37.35,37.49,37.35,37.49,188643.2499158344,21.3318,21.4118,21.3318,21.4118,188643.2499
2011-06-22 13:00:00,37.48,37.48,37.31,37.32,118056.33486701827,21.4061,21.4061,21.309,21.3147,118056.3349
2011-06-22 13:10:00,37.33,37.36,37.29,37.35,55100.43766131747,21.3204,21.3376,21.2976,21.3318,55100.4377
2011-06-22 13:20:00,37.34,37.39,37.33,37.38,46122.76961059365,21.3261,21.3547,21.3204,21.349,46122.7696
2011-06-22 13:30:00,37.38,37.42,37.35,37.39,75412.41162608012,21.349,21.3718,21.3318,21.3547,75412.4116
2011-06-22 13:40:00,37.39,37.43,37.35,37.37,83828.9754236337,21.3547,21.3775,21.3318,21.3433,83828.9754
2011-06-22 13:50:00,37.36,37.44,37.35,37.43,90225.56390977444,21.3376,21.3832,21.3318,21.3775,90225.5639
2011-06-22 14:00:00,37.43,37.43,37.29,37.39,152732.57771293906,21.3775,21.3775,21.2976,21.3547,152732.5777
2011-06-22 14:10:00,37.38,37.43,37.33,37.37,98754.34855796206,21.349,21.3775,21.3204,21.3433,98754.3486
2011-06-22 14:20:00,37.36,37.45,37.34,37.34,123555.15654808664,21.3376,21.389,21.3261,21.3261,123555.1565
2011-06-22 14:30:00,37.34,37.35,37.22,37.24,174615.64358657837,21.3261,21.3318,21.2576,21.269,174615.6436
2011-06-22 14:40:00,37.23,37.28,37.16,37.24,181461.1154752553,21.2633,21.2919,21.2233,21.269,181461.1155
2011-06-22 14:50:00,37.23,37.25,37.16,37.21,149253.73134328358,21.2633,21.2747,21.2233,21.2519,149253.7313
2011-06-22 15:00:00,37.21,37.27,37.19,37.27,185276.62439681293,21.2519,21.2861,21.2405,21.2861,185276.6244
2011-06-22 15:10:00,37.26,37.27,37.2,37.22,141959.37605207047,21.2804,21.2861,21.2462,21.2576,141959.3761
2011-06-22 15:20:00,37.23,37.27,37.16,37.21,200201.99753114127,21.2633,21.2861,21.2233,21.2519,200201.9975
2011-06-22 15:30:00,37.21,37.22,37.15,37.19,435080.2379082033,21.2519,21.2576,21.2176,21.2405,435080.2379
2011-06-22 15:40:00,37.18,37.2,37.1,37.12,602513.7470542026,21.2347,21.2462,21.1891,21.2005,602513.7471
2011-06-22 15:50:00,37.12,37.15,37.03,37.06,684098.3054651554,21.2005,21.2176,21.1491,21.1662,684098.3055
2011-06-23 09:30:00,36.58,36.62,36.2,36.27,413870.4971383683,20.8921,20.9149,20.675,20.715,413870.4971
2011-06-23 09:40:00,36.27,36.35,36.05,36.15,524856.9184154415,20.715,20.7607,20.5894,20.6465,524856.9184
2011-06-23 09:50:00,36.15,36.34,36.04,36.31,239254.8535517899,20.6465,20.755,20.5837,20.7379,239254.8536
2011-06-23 10:00:00,36.33,36.33,36.21,36.23,411064.9758725171,20.7493,20.7493,20.6807,20.6922,411064.9759
2011-06-23 10:10:00,36.24,36.25,36.12,36.19,170239.03041185052,20.6979,20.7036,20.6293,20.6693,170239.0304
2011-06-23 10:20:00,36.18,36.18,36.07,36.11,398720.68230277183,20.6636,20.6636,20.6008,20.6236,398720.6823
2011-06-23 10:30:00,36.11,36.17,36.01,36.07,249130.2884075861,20.6236,20.6579,20.5665,20.6008,249130.2884
2011-06-23 10:40:00,36.07,36.13,35.98,36.0,350914.59993266745,20.6008,20.6351,20.5494,20.5608,350914.5999
2011-06-23 10:50:00,35.99,36.21,35.97,36.18,188082.1456626641,20.5551,20.6807,20.5437,20.6636,188082.1457
2011-06-23 11:00:00,36.18,36.37,36.18,36.37,283918.75210414093,20.6636,20.7721,20.6636,20.7721,283918.7521
2011-06-23 11:10:00,36.37,36.42,36.34,36.37,301649.6465043205,20.7721,20.8007,20.755,20.7721,301649.6465
2011-06-23 11:20:00,36.37,36.43,36.35,36.41,167882.3925485355,20.7721,20.8064,20.7607,20.795,167882.3925
2011-06-23 11:30:00,36.41,36.48,36.4,36.41,163730.22107507574,20.795,20.835,20.7893,20.795,163730.2211
2011-06-23 11:40:00,36.41,36.42,36.35,36.38,182471.1031309617,20.795,20.8007,20.7607,20.7778,182471.1031
2011-06-23 11:50:00,36.39,36.4,36.31,36.36,89552.23880597015,20.7836,20.7893,20.7379,20.7664,89552.2388
2011-06-23 12:00:00,36.36,36.45,36.36,36.43,159690.27045225003,20.7664,20.8178,20.7664,20.8064,159690.2705
2011-06-23 12:10:00,36.44,36.5,36.42,36.44,237347.0990910111,20.8121,20.8464,20.8007,20.8121,237347.0991
2011-06-23 12:20:00,36.43,36.45,36.3,36.31,270564.47087868926,20.8064,20.8178,20.7321,20.7379,270564.4709
2011-06-23 12:30:00,36.32,36.36,36.3,36.35,186847.7163056896,20.7436,20.7664,20.7321,20.7607,186847.7163
2011-06-23 12:40:00,36.35,36.41,36.34,36.37,112220.8506340478,20.7607,20.795,20.755,20.7721,112220.8506
2011-06-23 12:50:00,36.37,36.42,36.37,36.39,134665.02076085735,20.7721,20.8007,20.7721,20.7836,134665.0208
2011-06-23 13:00:00,36.4,36.56,36.36,36.56,356076.75906183367,20.7893,20.8806,20.7664,20.8806,356076.7591
2011-06-23 13:10:00,36.56,36.58,36.53,36.54,156211.42408259457,20.8806,20.8921,20.8635,20.8692,156211.4241
2011-06-23 13:20:00,36.54,36.59,36.54,36.56,179553.36101447648,20.8692,20.8978,20.8692,20.8806,179553.361
2011-06-23 13:30:00,36.56,36.66,36.55,36.64,177645.60655369767,20.8806,20.9378,20.8749,20.9263,177645.6066
2011-06-23 13:40:00,36.63,36.64,36.51,36.52,121086.29783413756,20.9206,20.9263,20.8521,20.8578,121086.2978
2011-06-23 13:50:00,36.51,36.54,36.44,36.54,120525.19358096732,20.8521,20.8692,20.8121,20.8692,120525.1936
2011-06-23 14:00:00,36.54,36.54,36.37,36.42,174840.08528784648,20.8692,20.8692,20.7721,20.8007,174840.0853
2011-06-23 14:10:00,36.43,36.45,36.35,36.37,117270.78891257996,20.8064,20.8178,20.7607,20.7721,117270.7889
2011-06-23 14:20:00,36.37,36.39,36.35,36.38,120861.85613286948,20.7721,20.7836,20.7607,20.7778,120861.8561
2011-06-23 14:30:00,36.39,36.41,36.29,36.29,175401.1895410167,20.7836,20.795,20.7264,20.7264,175401.1895
2011-06-23 14:40:00,36.29,36.31,36.21,36.28,123779.59824935472,20.7264,20.7379,20.6807,20.7207,123779.5982
2011-06-23 14:50:00,36.28,36.68,36.24,36.68,230613.84805296824,20.7207,20.9492,20.6979,20.9492,230613.8481
2011-06-23 15:00:00,36.67,36.82,36.5,36.74,594770.5083604533,20.9435,21.0291,20.8464,20.9834,594770.5084
2011-06-23 15:10:00,36.74,36.94,36.7,36.79,428459.2077207945,20.9834,21.0977,20.9606,21.012,428459.2077
2011-06-23 15:20:00,36.8,36.86,36.6,36.6,282123.2184939962,21.0177,21.052,20.9035,20.9035,282123.2185
2011-06-23 15:30:00,36.61,36.64,36.47,36.54,300190.77544607787,20.9092,20.9263,20.8292,20.8692,300190.7754
2011-06-23 15:40:00,36.54,36.71,36.53,36.69,417686.0060599259,20.8692,20.9663,20.8635,20.9549,417686.0061
2011-06-23 15:50:00,36.68,36.8,36.68,36.77,441589.0472449781,20.9492,21.0177,20.9492,21.0006,441589.0472
2011-06-24 09:30:00,36.73,36.85,36.73,36.78,189428.79587027268,20.9777,21.0463,20.9777,21.0063,189428.7959
2011-06-24 09:40:00,36.8,36.84,36.71,36.77,110313.096173269,21.0177,21.0406,20.9663,21.0006,110313.0962
2011-06-24 09:50:00,36.77,36.82,36.73,36.76,119178.54337335876,21.0006,21.0291,20.9777,20.9949,119178.5434
2011-06-24 10:00:00,36.76,36.78,36.66,36.71,437773.5383234205,20.9949,21.0063,20.9378,20.9663,437773.5383
2011-06-24 10:10:00,36.71,36.72,36.45,36.52,226686.1182807765,20.9663,20.972,20.8178,20.8578,226686.1183
2011-06-24 10:20:00,36.53,36.54,36.45,36.53,162046.90831556503,20.8635,20.8692,20.8178,20.8635,162046.9083
2011-06-24 10:30:00,36.53,36.62,36.48,36.62,155313.65727752214,20.8635,20.9149,20.835,20.9149,155313.6573
2011-06-24 10:40:00,36.61,36.64,36.49,36.51,327684.88385141955,20.9092,20.9263,20.8407,20.8521,327684.8839
2011-06-24 10:50:00,36.51,36.51,36.36,36.4,92357.76007182134,20.8521,20.8521,20.7664,20.7893,92357.7601
2011-06-24 11:00:00,36.42,36.47,36.39,36.45,168443.49680170574,20.8007,20.8292,20.7836,20.8178,168443.4968
2011-06-24 11:10:00,36.44,36.45,36.33,36.38,143306.02625967903,20.8121,20.8178,20.7493,20.7778,143306.0263
2011-06-24 11:20:00,36.38,36.39,36.26,36.29,123330.71484681852,20.7778,20.7836,20.7093,20.7264,123330.7148
2011-06-24 11:30:00,36.3,36.35,36.29,36.33,72045.78610705868,20.7321,20.7607,20.7264,20.7493,72045.7861
2011-06-24 11:40:00,36.33,36.45,36.3,36.45,71484.68185388845,20.7493,20.8178,20.7321,20.8178,71484.6819
2011-06-24 11:50:00,36.44,36.48,36.43,36.48,112669.734036584,20.8121,20.835,20.8064,20.835,112669.734
2011-06-24 12:00:00,36.47,36.56,36.44,36.45,110200.87532263494,20.8292,20.8806,20.8121,20.8178,110200.8753
2011-06-24 12:10:00,36.45,36.5,36.41,36.48,74851.30737290988,20.8178,20.8464,20.795,20.835,74851.3074
2011-06-24 12:20:00,36.48,36.52,36.43,36.45,76983.50353495679,20.835,20.8578,20.8064,20.8178,76983.5035
2011-06-24 12:30:00,36.45,36.51,36.44,36.49,86073.39243631467,20.8178,20.8521,20.8121,20.8407,86073.3924
2011-06-24 12:40:00,36.49,36.55,36.45,36.5,240938.16631130065,20.8407,20.8749,20.8178,20.8464,240938.1663
2011-06-24 12:50:00,36.51,36.58,36.48,36.54,247895.8590506116,20.8521,20.8921,20.835,20.8692,247895.8591
2011-06-24 13:00:00,36.54,36.57,36.46,36.52,215800.6957692739,20.8692,20.8864,20.8235,20.8578,215800.6958
2011-06-24 13:10:00,36.52,36.57,36.48,36.55,108966.44596566042,20.8578,20.8864,20.835,20.8749,108966.446
2011-06-24 13:20:00,36.55,36.62,36.53,36.6,101559.86982381326,20.8749,20.9149,20.8635,20.9035,101559.8698
2011-06-24 13:30:00,36.59,36.62,36.54,36.62,124004.0399506228,20.8978,20.9149,20.8692,20.9149,124004.04
2011-06-24 13:40:00,36.62,36.68,36.62,36.64,101784.31152508136,20.9149,20.9492,20.9149,20.9263,101784.3115
2011-06-24 13:50:00,36.64,36.69,36.57,36.61,69689.14824374368,20.9263,20.9549,20.8864,20.9092,69689.1482
2011-06-24 14:00:00,36.61,36.66,36.5,36.54,158904.7244978117,20.9092,20.9378,20.8464,20.8692,158904.7245
2011-06-24 14:10:00,36.54,36.58,36.5,36.58,92133.31837055324,20.8692,20.8921,20.8464,20.8921,92133.3184
2011-06-24 14:20:00,36.58,36.62,36.54,36.6,106946.47065424756,20.8921,20.9149,20.8692,20.9035,106946.4707
2011-06-24 14:30:00,36.6,36.6,36.51,36.54,93479.96857816182,20.9035,20.9035,20.8521,20.8692,93479.9686
2011-06-24 14:40:00,36.53,36.62,36.53,36.58,105487.59959600492,20.8635,20.9149,20.8635,20.8921,105487.5996
2011-06-24 14:50:00,36.58,36.61,36.52,36.53,90001.12220850633,20.8921,20.9092,20.8578,20.8635,90001.1222
2011-06-24 15:00:00,36.54,36.54,36.45,36.48,125911.79441140164,20.8692,20.8692,20.8178,20.835,125911.7944
2011-06-24 15:10:00,36.49,36.6,36.48,36.58,300751.8796992481,20.8407,20.9035,20.835,20.8921,300751.8797
2011-06-24 15:20:00,36.58,36.65,36.55,36.63,207720.7945236225,20.8921,20.932,20.8749,20.9206,207720.7945
2011-06-24 15:30:00,36.62,36.7,36.62,36.64,298731.90438783524,20.9149,20.9606,20.9149,20.9263,298731.9044
2011-06-24 15:40:00,36.64,36.67,36.53,36.56,705644.7087868926,20.9263,20.9435,20.8635,20.8806,705644.7088
2011-06-24 15:50:00,36.56,36.57,36.49,36.51,993603.4115138592,20.8806,20.8864,20.8407,20.8521,993603.4115
2011-06-27 09:30:00,36.45,36.68,36.4,36.63,187521.04140949383,20.8178,20.9492,20.7893,20.9206,187521.0414
2011-06-27 09:40:00,36.63,36.84,36.62,36.73,183256.64908540004,20.9206,21.0406,20.9149,20.9777,183256.6491
2011-06-27 09:50:00,36.74,36.87,36.73,36.75,104140.94938839636,20.9834,21.0577,20.9777,20.9892,104140.9494
2011-06-27 10:00:00,36.74,36.74,36.61,36.61,190887.6669285153,20.9834,20.9834,20.9092,20.9092,190887.6669
2011-06-27 10:10:00,36.62,36.72,36.59,36.71,121871.8437885759,20.9149,20.972,20.8978,20.9663,121871.8438
2011-06-27 10:20:00,36.71,36.71,36.65,36.69,190438.78352597912,20.9663,20.9663,20.932,20.9549,190438.7835
2011-06-27 10:30:00,36.69,36.8,36.66,36.78,244080.350129054,20.9549,21.0177,20.9378,21.0063,244080.3501
2011-06-27 10:40:00,36.78,36.86,36.76,36.8,236337.11143530463,21.0063,21.052,20.9949,21.0177,236337.1114
2011-06-27 10:50:00,36.83,36.86,36.79,36.83,215688.47491863987,21.0349,21.052,21.012,21.0349,215688.4749
2011-06-27 11:00:00,36.83,36.85,36.77,36.8,140837.16754573,21.0349,21.0463,21.0006,21.0177,140837.1675
2011-06-27 11:10:00,36.79,36.8,36.7,36.72,98193.24430479182,21.012,21.0177,20.9606,20.972,98193.2443
2011-06-27 11:20:00,36.72,36.77,36.7,36.73,80125.68735271013,20.972,21.0006,20.9606,20.9777,80125.6874
2011-06-27 11:30:00,36.72,36.78,36.7,36.77,134665.02076085735,20.972,21.0063,20.9606,21.0006,134665.0208
2011-06-27 11:40:00,36.77,36.79,36.71,36.79,142183.81775333858,21.0006,21.012,20.9663,21.012,142183.8178
2011-06-27 11:50:00,36.79,36.82,36.78,36.81,102682.07833015372,21.012,21.0291,21.0063,21.0234,102682.0783
2011-06-27 12:00:00,36.82,36.83,36.76,36.78,89776.68050723824,21.0291,21.0349,20.9949,21.0063,89776.6805
2011-06-27 12:10:00,36.78,36.81,36.68,36.7,59252.60913477724,21.0063,21.0234,20.9492,20.9606,59252.6091
2011-06-27 12:20:00,36.7,36.75,36.69,36.72,28728.53776231624,20.9606,20.9892,20.9549,20.972,28728.5378
2011-06-27 12:30:00,36.72,36.77,36.71,36.77,41185.052182695545,20.972,21.0006,20.9663,21.0006,41185.0522
2011-06-27 12:40:00,36.77,36.81,36.75,36.79,96397.71069464706,21.0006,21.0234,20.9892,21.012,96397.7107
2011-06-27 12:50:00,36.8,36.83,36.77,36.77,28952.97946358433,21.0177,21.0349,21.0006,21.0006,28952.9795
2011-06-27 13:00:00,36.77,36.82,36.76,36.79,31758.500729435527,21.0006,21.0291,20.9949,21.012,31758.5007
2011-06-27 13:10:00,36.79,36.83,36.78,36.78,55661.54191448771,21.012,21.0349,21.0063,21.0063,55661.5419
2011-06-27 13:20:00,36.78,36.79,36.69,36.69,86410.05498821681,21.0063,21.012,20.9549,20.9549,86410.055
2011-06-27 13:30:00,36.69,36.7,36.67,36.67,42195.03983840197,20.9549,20.9606,20.9435,20.9435,42195.0398
2011-06-27 13:40:00,36.68,36.7,36.63,36.67,65312.53506901582,20.9492,20.9606,20.9206,20.9435,65312.5351
2011-06-27 13:50:00,36.68,36.75,36.68,36.69,62843.67635506677,20.9492,20.9892,20.9492,20.9549,62843.6764
2011-06-27 14:00:00,36.69,36.86,36.69,36.81,130849.51183929974,20.9549,21.052,20.9549,21.0234,130849.5118
2011-06-27 14:10:00,36.8,36.88,36.79,36.86,103692.06598586016,21.0177,21.0634,21.012,21.052,103692.066
2011-06-27 14:20:00,36.87,36.9,36.85,36.86,64975.87251711368,21.0577,21.0748,21.0463,21.052,64975.8725
2011-06-27 14:30:00,36.86,36.93,36.85,36.91,73280.21546403322,21.052,21.092,21.0463,21.0805,73280.2155
2011-06-27 14:40:00,36.91,36.95,36.89,36.91,82370.10436539109,21.0805,21.1034,21.0691,21.0805,82370.1044
2011-06-27 14:50:00,36.91,36.92,36.89,36.9,34451.80114465267,21.0805,21.0863,21.0691,21.0748,34451.8011
2011-06-27 15:00:00,36.9,36.94,36.9,36.92,102008.75322634944,21.0748,21.0977,21.0748,21.0863,102008.7532
2011-06-27 15:10:00,36.92,36.95,36.9,36.93,64190.32656267534,21.0863,21.1034,21.0748,21.092,64190.3266
2011-06-27 15:20:00,36.94,36.98,36.92,36.92,112108.62978341377,21.0977,21.1205,21.0863,21.0863,112108.6298
2011-06-27 15:30:00,36.92,36.95,36.86,36.86,104028.7285377623,21.0863,21.1034,21.052,21.052,104028.7285
2011-06-27 15:40:00,36.86,36.9,36.83,36.88,191785.43373358768,21.052,21.0748,21.0349,21.0634,191785.4337
2011-06-27 15:50:00,36.87,36.89,36.83,36.85,324318.25833239814,21.0577,21.0691,21.0349,21.0463,324318.2583
2011-06-28 09:30:00,37.08,37.17,36.96,37.14,174840.08528784648,21.1776,21.229,21.1091,21.2119,174840.0853
2011-06-28 09:40:00,37.14,37.3,37.11,37.14,147570.41858377284,21.2119,21.3033,21.1948,21.2119,147570.4186
2011-06-28 09:50:00,37.15,37.2,37.1,37.16,115026.371899899,21.2176,21.2462,21.1891,21.2233,115026.3719
2011-06-28 10:00:00,37.15,37.26,37.13,37.2,156099.20323196048,21.2176,21.2804,21.2062,21.2462,156099.2032
2011-06-28 10:10:00,37.19,37.27,37.18,37.25,132308.38289754235,21.2405,21.2861,21.2347,21.2747,132308.3829
2011-06-28 10:20:00,37.24,37.35,37.22,37.34,168892.38020424193,21.269,21.3318,21.2576,21.3261,168892.3802
2011-06-28 10:30:00,37.33,37.37,37.27,37.35,183817.7533385703,21.3204,21.3433,21.2861,21.3318,183817.7533
2011-06-28 10:40:00,37.35,37.36,37.23,37.23,146672.65177870047,21.3318,21.3376,21.2633,21.2633,146672.6518
2011-06-28 10:50:00,37.24,37.28,37.21,37.24,162159.12916619907,21.269,21.2919,21.2519,21.269,162159.1292
2011-06-28 11:00:00,37.23,37.23,37.14,37.19,52070.47469419818,21.2633,21.2633,21.2119,21.2405,52070.4747
2011-06-28 11:10:00,37.19,37.27,37.18,37.23,73167.99461339916,21.2405,21.2861,21.2347,21.2633,73167.9946
2011-06-28 11:20:00,37.23,37.33,37.22,37.29,87532.26349455728,21.2633,21.3204,21.2576,21.2976,87532.2635
2011-06-28 11:30:00,37.29,37.35,37.29,37.31,78666.81629446751,21.2976,21.3318,21.2976,21.309,78666.8163
2011-06-28 11:40:00,37.31,37.35,37.29,37.32,90113.3430591404,21.309,21.3318,21.2976,21.3147,90113.3431
2011-06-28 11:50:00,37.32,37.34,37.26,37.29,61272.5844461901,21.3147,21.3261,21.2804,21.2976,61272.5844
2011-06-28 12:00:00,37.29,37.35,37.28,37.29,69801.36909437773,21.2976,21.3318,21.2919,21.2976,69801.3691
2011-06-28 12:10:00,37.29,37.36,37.28,37.28,97295.47749971945,21.2976,21.3376,21.2919,21.2919,97295.4775
2011-06-28 12:20:00,37.28,37.29,37.22,37.22,58018.17977780271,21.2919,21.2976,21.2576,21.2576,58018.1798
2011-06-28 12:30:00,37.23,37.25,37.16,37.22,93367.74772752776,21.2633,21.2747,21.2233,21.2576,93367.7477
2011-06-28 12:40:00,37.2,37.26,37.18,37.25,71372.4610032544,21.2462,21.2804,21.2347,21.2747,71372.461
2011-06-28 12:50:00,37.25,37.34,37.22,37.32,94938.83963640445,21.2747,21.3261,21.2576,21.3147,94938.8396
2011-06-28 13:00:00,37.32,37.38,37.27,37.34,250589.1594658288,21.3147,21.349,21.2861,21.3261,250589.1595
2011-06-28 13:10:00,37.34,37.42,37.34,37.41,199416.4515767029,21.3261,21.3718,21.3261,21.3661,199416.4516
2011-06-28 13:20:00,37.41,37.43,37.35,37.43,87868.92604645943,21.3661,21.3775,21.3318,21.3775,87868.926
2011-06-28 13:30:00,37.42,37.43,37.36,37.43,191673.21288295364,21.3718,21.3775,21.3376,21.3775,191673.2129
2011-06-28 13:40:00,37.43,37.46,37.39,37.46,113006.39658848614,21.3775,21.3947,21.3547,21.3947,113006.3966
2011-06-28 13:50:00,37.46,37.48,37.44,37.44,122657.38974301424,21.3947,21.4061,21.3832,21.3832,122657.3897
2011-06-28 14:00:00,37.44,37.51,37.4,37.43,227135.0016833128,21.3832,21.4232,21.3604,21.3775,227135.0017
2011-06-28 14:10:00,37.43,37.45,37.37,37.4,65873.63932218606,21.3775,21.389,21.3433,21.3604,65873.6393
2011-06-28 14:20:00,37.4,37.47,37.38,37.46,111659.74638087756,21.3604,21.4004,21.349,21.3947,111659.7464
2011-06-28 14:30:00,37.46,37.5,37.44,37.47,102345.4157782516,21.3947,21.4175,21.3832,21.4004,102345.4158
2011-06-28 14:40:00,37.47,37.47,37.39,37.43,124228.48165189092,21.4004,21.4004,21.3547,21.3775,124228.4817
2011-06-28 14:50:00,37.42,37.46,37.4,37.44,132083.94119627427,21.3718,21.3947,21.3604,21.3832,132083.9412
2011-06-28 15:00:00,37.44,37.5,37.44,37.46,106385.36640107732,21.3832,21.4175,21.3832,21.3947,106385.3664
2011-06-28 15:10:00,37.45,37.46,37.39,37.41,88654.47200089776,21.389,21.3947,21.3547,21.3661,88654.472
2011-06-28 15:20:00,37.43,37.44,37.37,37.38,81247.89585905061,21.3775,21.3832,21.3433,21.349,81247.8959
2011-06-28 15:30:00,37.39,37.42,37.3,37.35,114801.9301986309,21.3547,21.3718,21.3033,21.3318,114801.9302
2011-06-28 15:40:00,37.35,37.43,37.33,37.41,210414.0949388396,21.3318,21.3775,21.3204,21.3661,210414.0949
2011-06-28 15:50:00,37.42,37.47,37.4,37.46,435304.6796094714,21.3718,21.4004,21.3604,21.3947,435304.6796
2011-06-29 09:30:00,37.93,38.13,37.87,37.99,351587.92503647174,21.6631,21.7773,21.6288,21.6974,351587.925
2011-06-29 09:40:00,37.99,38.07,37.85,37.94,260352.3734709909,21.6974,21.7431,21.6174,21.6688,260352.3735
2011-06-29 09:50:00,37.94,38.08,37.89,38.07,215912.916619908,21.6688,21.7488,21.6403,21.7431,215912.9166
2011-06-29 10:00:00,38.08,38.17,37.9,37.94,414992.7056447088,21.7488,21.8002,21.646,21.6688,414992.7056
2011-06-29 10:10:00,37.94,38.05,37.94,38.01,183481.0907866681,21.6688,21.7316,21.6688,21.7088,183481.0908
2011-06-29 10:20:00,38.02,38.09,37.98,38.05,279093.2555268769,21.7145,21.7545,21.6917,21.7316,279093.2555
2011-06-29 10:30:00,38.05,38.08,38.03,38.05,297721.9167321288,21.7316,21.7488,21.7202,21.7316,297721.9167
2011-06-29 10:40:00,38.06,38.08,37.95,38.07,489170.6879138144,21.7373,21.7488,21.6745,21.7431,489170.6879
2011-06-29 10:50:00,38.07,38.31,38.05,38.25,498372.7976658063,21.7431,21.8801,21.7316,21.8459,498372.7977
2011-06-29 11:00:00,38.25,38.34,38.24,38.33,281562.11424082593,21.8459,21.8973,21.8401,21.8916,281562.1142
2011-06-29 11:10:00,38.34,38.55,38.34,38.49,283133.2061497026,21.8973,22.0172,21.8973,21.9829,283133.2061
2011-06-29 11:20:00,38.5,38.55,38.44,38.49,359331.16373022104,21.9886,22.0172,21.9544,21.9829,359331.1637
2011-06-29 11:30:00,38.5,38.55,38.48,38.53,301312.9839524183,21.9886,22.0172,21.9772,22.0058,301312.984
2011-06-29 11:40:00,38.53,38.61,38.53,38.59,197845.35966782627,22.0058,22.0515,22.0058,22.04,197845.3597
2011-06-29 11:50:00,38.59,38.66,38.58,38.63,156211.42408259457,22.04,22.08,22.0343,22.0629,156211.4241
2011-06-29 12:00:00,38.64,38.66,38.61,38.65,164964.65043205026,22.0686,22.08,22.0515,22.0743,164964.6504
2011-06-29 12:10:00,38.65,38.66,38.6,38.61,103018.74088205588,22.0743,22.08,22.0458,22.0515,103018.7409
2011-06-29 12:20:00,38.61,38.61,38.5,38.5,96958.8149478173,22.0515,22.0515,21.9886,21.9886,96958.8149
2011-06-29 12:30:00,38.5,38.52,38.48,38.5,113343.05914038829,21.9886,22.0001,21.9772,21.9886,113343.0591
2011-06-29 12:40:00,38.51,38.58,38.51,38.56,109527.55021883066,21.9944,22.0343,21.9944,22.0229,109527.5502
2011-06-29 12:50:00,38.56,38.6,38.52,38.55,106609.8081023454,22.0229,22.0458,22.0001,22.0172,106609.8081
2011-06-29 13:00:00,38.55,38.63,38.54,38.62,145213.78072045784,22.0172,22.0629,22.0115,22.0572,145213.7807
2011-06-29 13:10:00,38.63,38.71,38.62,38.71,249130.2884075861,22.0629,22.1086,22.0572,22.1086,249130.2884
2011-06-29 13:20:00,38.71,38.75,38.64,38.67,335877.00594770507,22.1086,22.1314,22.0686,22.0857,335877.0059
2011-06-29 13:30:00,38.66,38.71,38.65,38.71,77320.16608685894,22.08,22.1086,22.0743,22.1086,77320.1661
2011-06-29 13:40:00,38.71,38.83,38.7,38.77,233419.36931881943,22.1086,22.1771,22.1029,22.1428,233419.3693
2011-06-29 13:50:00,38.76,38.8,38.67,38.71,200201.99753114127,22.1371,22.16,22.0857,22.1086,200201.9975
2011-06-29 14:00:00,38.7,38.76,38.67,38.71,189204.3541690046,22.1029,22.1371,22.0857,22.1086,189204.3542
2011-06-29 14:10:00,38.72,38.72,38.65,38.66,296150.82482325216,22.1143,22.1143,22.0743,22.08,296150.8248
2011-06-29 14:20:00,38.66,38.69,38.59,38.63,367411.0649758725,22.08,22.0972,22.04,22.0629,367411.065
2011-06-29 14:30:00,38.62,38.68,38.6,38.66,125462.91100886544,22.0572,22.0914,22.0458,22.08,125462.911
2011-06-29 14:40:00,38.66,38.66,38.5,38.52,166311.30063965885,22.08,22.08,21.9886,22.0001,166311.3006
2011-06-29 14:50:00,38.52,38.58,38.51,38.57,130288.4075861295,22.0001,22.0343,21.9944,22.0286,130288.4076
2011-06-29 15:00:00,38.58,38.66,38.57,38.61,283245.42700033664,22.0343,22.08,22.0286,22.0515,283245.427
2011-06-29 15:10:00,38.61,38.76,38.6,38.66,333520.36808439007,22.0515,22.1371,22.0458,22.08,333520.3681
2011-06-29 15:20:00,38.66,38.68,38.6,38.61,226910.55998204465,22.08,22.0914,22.0458,22.0515,226910.56
2011-06-29 15:30:00,38.61,38.61,38.55,38.58,271237.79598249355,22.0515,22.0515,22.0172,22.0343,271237.796
2011-06-29 15:40:00,38.59,38.63,38.56,38.56,472786.44372124335,22.04,22.0629,22.0229,22.0229,472786.4437
2011-06-29 15:50:00,38.56,38.78,38.55,38.75,1533722.365615531,22.0229,22.1486,22.0172,22.1314,1533722.3656
2011-06-30 09:30:00,38.91,39.02,38.68,38.68,385366.40107732016,22.2228,22.2856,22.0914,22.0914,385366.4011
2011-06-30 09:40:00,38.71,39.12,38.66,38.97,324542.7000336662,22.1086,22.3427,22.08,22.2571,324542.7
2011-06-30 09:50:00,38.97,39.0,38.82,38.86,163618.0002244417,22.2571,22.2742,22.1714,22.1943,163618.0002
2011-06-30 10:00:00,38.86,38.97,38.78,38.78,219952.8672427337,22.1943,22.2571,22.1486,22.1486,219952.8672
2011-06-30 10:10:00,38.78,38.8,38.65,38.75,165525.7546852205,22.1486,22.16,22.0743,22.1314,165525.7547
2011-06-30 10:20:00,38.75,38.91,38.75,38.83,251262.48456963303,22.1314,22.2228,22.1314,22.1771,251262.4846
2011-06-30 10:30:00,38.83,38.93,38.82,38.91,217820.6710806868,22.1771,22.2342,22.1714,22.2228,217820.6711
2011-06-30 10:40:00,38.9,38.93,38.84,38.87,148243.74368757714,22.2171,22.2342,22.1828,22.2,148243.7437
2011-06-30 10:50:00,38.87,39.08,38.86,39.07,288519.8069801369,22.2,22.3199,22.1943,22.3142,288519.807
2011-06-30 11:00:00,39.08,39.16,39.08,39.15,187072.15800695767,22.3199,22.3656,22.3199,22.3599,187072.158
2011-06-30 11:10:00,39.15,39.18,39.1,39.11,225227.247222534,22.3599,22.377,22.3313,22.337,225227.2472
2011-06-30 11:20:00,39.11,39.15,39.07,39.15,146672.65177870047,22.337,22.3599,22.3142,22.3599,146672.6518
2011-06-30 11:30:00,39.15,39.24,39.15,39.18,258107.95645831,22.3599,22.4113,22.3599,22.377,258107.9565
2011-06-30 11:40:00,39.19,39.21,39.13,39.17,116821.90551004375,22.3827,22.3941,22.3485,22.3713,116821.9055
2011-06-30 11:50:00,39.17,39.17,39.08,39.09,73953.5405678375,22.3713,22.3713,22.3199,22.3256,73953.5406
2011-06-30 12:00:00,39.1,39.2,39.07,39.2,132196.1620469083,22.3313,22.3884,22.3142,22.3884,132196.162
2011-06-30 12:10:00,39.19,39.21,39.14,39.2,201997.53114128605,22.3827,22.3941,22.3542,22.3884,201997.5311
2011-06-30 12:20:00,39.2,39.24,39.18,39.19,160475.81640668836,22.3884,22.4113,22.377,22.3827,160475.8164
2011-06-30 12:30:00,39.19,39.2,39.15,39.18,68679.16058803725,22.3827,22.3884,22.3599,22.377,68679.1606
2011-06-30 12:40:00,39.19,39.2,39.18,39.2,64414.76826394344,22.3827,22.3884,22.377,22.3884,64414.7683
2011-06-30 12:50:00,39.2,39.22,39.14,39.14,81584.55841095276,22.3884,22.3999,22.3542,22.3542,81584.5584
2011-06-30 13:00:00,39.14,39.2,39.14,39.17,96509.93154528111,22.3542,22.3884,22.3542,22.3713,96509.9315
2011-06-30 13:10:00,39.18,39.18,39.07,39.07,65761.41847155201,22.377,22.377,22.3142,22.3142,65761.4185
2011-06-30 13:20:00,39.07,39.13,39.03,39.08,246549.20884300303,22.3142,22.3485,22.2913,22.3199,246549.2088
2011-06-30 13:30:00,39.08,39.14,39.06,39.07,80911.23330714846,22.3199,22.3542,22.3085,22.3142,80911.2333
2011-06-30 13:40:00,39.06,39.1,39.03,39.09,124004.0399506228,22.3085,22.3313,22.2913,22.3256,124004.04
2011-06-30 13:50:00,39.1,39.17,39.09,39.15,95051.06048703849,22.3313,22.3713,22.3256,22.3599,95051.0605
2011-06-30 14:00:00,39.15,39.17,39.13,39.13,61497.02614745819,22.3599,22.3713,22.3485,22.3485,61497.0261
2011-06-30 14:10:00,39.14,39.16,39.14,39.15,106497.58725171136,22.3542,22.3656,22.3542,22.3599,106497.5873
2011-06-30 14:20:00,39.16,39.16,39.13,39.15,145438.22242172595,22.3656,22.3656,22.3485,22.3599,145438.2224
2011-06-30 14:30:00,39.15,39.2,39.12,39.17,88991.13455279991,22.3599,22.3884,22.3427,22.3713,88991.1346
2011-06-30 14:40:00,39.18,39.19,39.04,39.04,96846.59409718325,22.377,22.3827,22.2971,22.2971,96846.5941
2011-06-30 14:50:00,39.04,39.1,39.03,39.04,114801.9301986309,22.2971,22.3313,22.2913,22.2971,114801.9302
2011-06-30 15:00:00,39.03,39.04,38.94,38.97,135450.5667152957,22.2913,22.2971,22.2399,22.2571,135450.5667
2011-06-30 15:10:00,38.97,39.06,38.96,39.06,163618.0002244417,22.2571,22.3085,22.2514,22.3085,163618.0002
2011-06-30 15:20:00,39.06,39.06,39.0,39.03,164852.42958141622,22.3085,22.3085,22.2742,22.2913,164852.4296
2011-06-30 15:30:00,39.03,39.16,39.03,39.11,386488.6095836606,22.2913,22.3656,22.2913,22.337,386488.6096
2011-06-30 15:40:00,39.12,39.2,39.08,39.1,499382.7853215127,22.3427,22.3884,22.3199,22.3313,499382.7853
2011-06-30 15:50:00,39.1,39.12,39.07,39.08,635843.3396925149,22.3313,22.3427,22.3142,22.3199,635843.3397
2011-07-01 09:30:00,39.15,39.24,38.99,38.99,253506.901582314,22.3599,22.4113,22.2685,22.2685,253506.9016
2011-07-01 09:40:00,38.99,39.18,38.93,39.17,184827.7409942768,22.2685,22.377,22.2342,22.3713,184827.741
2011-07-01 09:50:00,39.17,39.2,39.07,39.2,135675.0084165638,22.3713,22.3884,22.3142,22.3884,135675.0084
2011-07-01 10:00:00,39.19,39.52,39.18,39.26,284255.41465604305,22.3827,22.5712,22.377,22.4227,284255.4147
2011-07-01 10:10:00,39.26,39.4,39.19,39.22,175401.1895410167,22.4227,22.5027,22.3827,22.3999,175401.1895
2011-07-01 10:20:00,39.21,39.54,39.2,39.48,324430.4791830322,22.3941,22.5826,22.3884,22.5484,324430.4792
2011-07-01 10:30:00,39.48,39.59,39.46,39.54,244192.57097968803,22.5484,22.6112,22.5369,22.5826,244192.571
2011-07-01 10:40:00,39.53,39.56,39.47,39.51,140388.2841431938,22.5769,22.594,22.5426,22.5655,140388.2841
2011-07-01 10:50:00,39.51,39.53,39.36,39.37,102794.29918078778,22.5655,22.5769,22.4798,22.4855,102794.2992
2011-07-01 11:00:00,39.38,39.52,39.37,39.51,107732.01660868588,22.4912,22.5712,22.4855,22.5655,107732.0166
2011-07-01 11:10:00,39.51,39.62,39.49,39.56,172595.66827516552,22.5655,22.6283,22.5541,22.594,172595.6683
2011-07-01 11:20:00,39.56,39.7,39.55,39.67,206374.1443160139,22.594,22.674,22.5883,22.6569,206374.1443
2011-07-01 11:30:00,39.66,39.71,39.58,39.58,136348.3335203681,22.6512,22.6797,22.6055,22.6055,136348.3335
2011-07-01 11:40:00,39.58,39.58,39.53,39.54,96061.04814274493,22.6055,22.6055,22.5769,22.5826,96061.0481
2011-07-01 11:50:00,39.54,39.54,39.48,39.52,82370.10436539109,22.5826,22.5826,22.5484,22.5712,82370.1044
2011-07-01 12:00:00,39.53,39.6,39.5,39.53,154640.33217371788,22.5769,22.6169,22.5598,22.5769,154640.3322
2011-07-01 12:10:00,39.54,39.6,39.53,39.54,51060.48703849175,22.5826,22.6169,22.5769,22.5826,51060.487
2011-07-01 12:20:00,39.54,39.67,39.53,39.61,144764.89731792166,22.5826,22.6569,22.5769,22.6226,144764.8973
2011-07-01 12:30:00,39.61,39.61,39.51,39.55,122545.1688923802,22.6226,22.6226,22.5655,22.5883,122545.1689
2011-07-01 12:40:00,39.56,39.58,39.51,39.51,60038.15508921557,22.594,22.6055,22.5655,22.5655,60038.1551
2011-07-01 12:50:00,39.52,39.52,39.48,39.5,77993.49119066322,22.5712,22.5712,22.5484,22.5598,77993.4912
2011-07-01 13:00:00,39.49,39.56,39.48,39.54,210301.8740882056,22.5541,22.594,22.5484,22.5826,210301.8741
2011-07-01 13:10:00,39.54,39.56,39.5,39.51,64190.32656267534,22.5826,22.594,22.5598,22.5655,64190.3266
2011-07-01 13:20:00,39.52,39.55,39.5,39.53,101559.86982381326,22.5712,22.5883,22.5598,22.5769,101559.8698
2011-07-01 13:30:00,39.54,39.62,39.54,39.57,102682.07833015372,22.5826,22.6283,22.5826,22.5998,102682.0783
2011-07-01 13:40:00,39.57,39.57,39.45,39.45,147682.6394344069,22.5998,22.5998,22.5312,22.5312,147682.6394
2011-07-01 13:50:00,39.46,39.52,39.42,39.43,116260.80125687351,22.5369,22.5712,22.5141,22.5198,116260.8013
2011-07-01 14:00:00,39.43,39.43,39.4,39.4,127146.22376837616,22.5198,22.5198,22.5027,22.5027,127146.2238
2011-07-01 14:10:00,39.41,39.42,39.32,39.32,195039.83840197508,22.5084,22.5141,22.457,22.457,195039.8384
2011-07-01 14:20:00,39.32,39.35,39.3,39.32,241723.71226573896,22.457,22.4741,22.4456,22.457,241723.7123
2011-07-01 14:30:00,39.32,39.34,39.32,39.33,126360.67781393784,22.457,22.4684,22.457,22.4627,126360.6778
2011-07-01 14:40:00,39.32,39.37,39.31,39.34,289080.91123330715,22.457,22.4855,22.4513,22.4684,289080.9112
2011-07-01 14:50:00,39.34,39.36,39.3,39.34,161373.58321176074,22.4684,22.4798,22.4456,22.4684,161373.5832
2011-07-01 15:00:00,39.34,39.36,39.3,39.31,137358.3211760745,22.4684,22.4798,22.4456,22.4513,137358.3212
2011-07-01 15:10:00,39.31,39.35,39.3,39.33,114465.26764672875,22.4513,22.4741,22.4456,22.4627,114465.2676
2011-07-01 15:20:00,39.33,39.41,39.32,39.39,117046.34721131186,22.4627,22.5084,22.457,22.497,117046.3472
2011-07-01 15:30:00,39.38,39.46,39.37,39.45,177421.16485242956,22.4912,22.5369,22.4855,22.5312,177421.1649
2011-07-01 15:40:00,39.45,39.56,39.43,39.5,308944.0017955336,22.5312,22.594,22.5198,22.5598,308944.0018
2011-07-01 15:50:00,39.5,39.57,39.46,39.56,921220.9628548984,22.5598,22.5998,22.5369,22.594,921220.9629
2011-07-05 09:30:00,39.56,39.56,38.86,38.88,263831.2198406464,22.594,22.594,22.1943,22.2057,263831.2198
2011-07-05 09:40:00,38.88,39.26,38.81,39.16,352597.9126921782,22.2057,22.4227,22.1657,22.3656,352597.9127
2011-07-05 09:50:00,39.16,39.17,39.0,39.03,183032.207384132,22.3656,22.3713,22.2742,22.2913,183032.2074
2011-07-05 10:00:00,39.05,39.15,39.01,39.07,153181.46111547525,22.3028,22.3599,22.2799,22.3142,153181.4611
2011-07-05 10:10:00,39.07,39.1,38.91,38.91,183368.8699360341,22.3142,22.3313,22.2228,22.2228,183368.8699
2011-07-05 10:20:00,38.91,38.99,38.87,38.94,247334.75479744136,22.2228,22.2685,22.2,22.2399,247334.7548
2011-07-05 10:30:00,38.94,38.94,38.82,38.84,361014.47648973175,22.2399,22.2399,22.1714,22.1828,361014.4765
2011-07-05 10:40:00,38.85,38.86,38.78,38.81,356974.52586690604,22.1885,22.1943,22.1486,22.1657,356974.5259
2011-07-05 10:50:00,38.81,38.83,38.64,38.66,224105.03871619343,22.1657,22.1771,22.0686,22.08,224105.0387
2011-07-05 11:00:00,38.67,38.7,38.65,38.68,212209.6285489844,22.0857,22.1029,22.0743,22.0914,212209.6285
2011-07-05 11:10:00,38.68,38.75,38.67,38.75,72270.22780832679,22.0914,22.1314,22.0857,22.1314,72270.2278
2011-07-05 11:20:00,38.75,38.77,38.74,38.75,115363.03445180114,22.1314,22.1428,22.1257,22.1314,115363.0345
2011-07-05 11:30:00,38.75,38.8,38.71,38.71,154415.89047244977,22.1314,22.16,22.1086,22.1086,154415.8905
2011-07-05 11:40:00,38.71,38.74,38.67,38.7,132645.0454494445,22.1086,22.1257,22.0857,22.1029,132645.0454
2011-07-05 11:50:00,38.71,38.79,38.67,38.79,192907.64223992816,22.1086,22.1543,22.0857,22.1543,192907.6422
2011-07-05 12:00:00,38.79,38.88,38.79,38.87,101672.0906744473,22.1543,22.2057,22.1543,22.2,101672.0907
2011-07-05 12:10:00,38.87,38.9,38.84,38.87,61721.46784872629,22.2,22.2171,22.1828,22.2,61721.4678
2011-07-05 12:20:00,38.87,38.9,38.83,38.9,60038.15508921557,22.2,22.2171,22.1771,22.2171,60038.1551
2011-07-05 12:30:00,38.9,38.94,38.89,38.92,69352.48569184155,22.2171,22.2399,22.2114,22.2285,69352.4857
2011-07-05 12:40:00,38.92,38.94,38.87,38.88,108068.67916058804,22.2285,22.2399,22.2,22.2057,108068.6792
2011-07-05 12:50:00,38.88,38.94,38.87,38.87,114465.26764672875,22.2057,22.2399,22.2,22.2,114465.2676
2011-07-05 13:00:00,38.88,38.97,38.85,38.97,121310.73953540568,22.2057,22.2571,22.1885,22.2571,121310.7395
2011-07-05 13:10:00,38.97,39.01,38.96,38.99,91459.99326674896,22.2571,22.2799,22.2514,22.2685,91459.9933
2011-07-05 13:20:00,39.0,39.01,38.99,39.0,83155.65031982942,22.2742,22.2799,22.2685,22.2742,83155.6503
2011-07-05 13:30:00,39.0,39.03,38.98,39.02,73280.21546403322,22.2742,22.2913,22.2628,22.2856,73280.2155
2011-07-05 13:40:00,39.02,39.04,38.99,39.03,124228.48165189092,22.2856,22.2971,22.2685,22.2913,124228.4817
2011-07-05 13:50:00,39.03,39.04,39.01,39.03,63404.78060823701,22.2913,22.2971,22.2799,22.2913,63404.7806
2011-07-05 14:00:00,39.03,39.04,38.89,38.94,271237.79598249355,22.2913,22.2971,22.2114,22.2399,271237.796
2011-07-05 14:10:00,38.94,38.98,38.83,38.83,156099.20323196048,22.2399,22.2628,22.1771,22.1771,156099.2032
2011-07-05 14:20:00,38.83,38.84,38.76,38.79,166311.30063965885,22.1771,22.1828,22.1371,22.1543,166311.3006
2011-07-05 14:30:00,38.79,38.82,38.76,38.8,231062.73145550443,22.1543,22.1714,22.1371,22.16,231062.7315
2011-07-05 14:40:00,38.8,38.83,38.76,38.83,119515.2059252609,22.16,22.1771,22.1371,22.1771,119515.2059
2011-07-05 14:50:00,38.82,38.88,38.8,38.85,95836.60644147682,22.1714,22.2057,22.16,22.1885,95836.6064
2011-07-05 15:00:00,38.85,38.86,38.83,38.86,156660.30748513073,22.1885,22.1943,22.1771,22.1943,156660.3075
2011-07-05 15:10:00,38.85,38.88,38.78,38.85,153405.90281674336,22.1885,22.2057,22.1486,22.1885,153405.9028
2011-07-05 15:20:00,38.85,38.98,38.84,38.95,226910.55998204465,22.1885,22.2628,22.1828,22.2457,226910.56
2011-07-05 15:30:00,38.96,38.99,38.94,38.97,140500.50499382784,22.2514,22.2685,22.2399,22.2571,140500.505
2011-07-05 15:40:00,38.97,38.98,38.89,38.91,258332.39815957804,22.2571,22.2628,22.2114,22.2228,258332.3982
2011-07-05 15:50:00,38.9,38.95,38.87,38.94,424980.361351139,22.2171,22.2457,22.2,22.2399,424980.3614
2011-07-06 09:30:00,38.85,38.89,38.54,38.55,240377.0620581304,22.1885,22.2114,22.0115,22.0172,240377.0621
2011-07-06 09:40:00,38.55,38.82,38.43,38.66,167994.61339916955,22.0172,22.1714,21.9487,22.08,167994.6134
2011-07-06 09:50:00,38.66,38.72,38.58,38.58,93143.30602625968,22.08,22.1143,22.0343,22.0343,93143.306
2011-07-06 10:00:00,38.58,38.59,38.37,38.41,346201.32420603745,22.0343,22.04,21.9144,21.9372,346201.3242
2011-07-06 10:10:00,38.42,38.59,38.41,38.5,129390.64078105713,21.943,22.04,21.9372,21.9886,129390.6408
2011-07-06 10:20:00,38.5,38.58,38.5,38.57,85624.50903377848,21.9886,22.0343,21.9886,22.0286,85624.509
2011-07-06 10:30:00,38.56,38.65,38.5,38.62,157782.5159914712,22.0229,22.0743,21.9886,22.0572,157782.516
2011-07-06 10:40:00,38.64,38.66,38.54,38.56,143418.2471103131,22.0686,22.08,22.0115,22.0229,143418.2471
2011-07-06 10:50:00,38.56,38.64,38.55,38.56,147009.31433060262,22.0229,22.0686,22.0172,22.0229,147009.3143
2011-07-06 11:00:00,38.56,38.6,38.5,38.54,119851.86847716304,22.0229,22.0458,21.9886,22.0115,119851.8685
2011-07-06 11:10:00,38.55,38.6,38.53,38.57,85736.72988441252,22.0172,22.0458,22.0058,22.0286,85736.7299
2011-07-06 11:20:00,38.57,38.65,38.57,38.65,133206.14970261473,22.0286,22.0743,22.0286,22.0743,133206.1497
2011-07-06 11:30:00,38.65,38.82,38.65,38.76,253506.901582314,22.0743,22.1714,22.0743,22.1371,253506.9016
2011-07-06 11:40:00,38.76,38.89,38.76,38.88,75861.29502861631,22.1371,22.2114,22.1371,22.2057,75861.295
2011-07-06 11:50:00,38.89,38.91,38.83,38.84,66883.62697789249,22.2114,22.2228,22.1771,22.1828,66883.627
2011-07-06 12:00:00,38.84,38.92,38.76,38.77,60374.81764111772,22.1828,22.2285,22.1371,22.1428,60374.8176
2011-07-06 12:10:00,38.77,38.81,38.75,38.8,43317.24834474245,22.1428,22.1657,22.1314,22.16,43317.2483
2011-07-06 12:20:00,38.8,38.8,38.7,38.72,75749.07417798227,22.16,22.16,22.1029,22.1143,75749.0742
2011-07-06 12:30:00,38.73,38.74,38.68,38.7,137694.98372797665,22.12,22.1257,22.0914,22.1029,137694.9837
2011-07-06 12:40:00,38.71,38.72,38.65,38.67,114128.6050948266,22.1086,22.1143,22.0743,22.0857,114128.6051
2011-07-06 12:50:00,38.67,38.69,38.66,38.68,96622.15239591515,22.0857,22.0972,22.08,22.0914,96622.1524
2011-07-06 13:00:00,38.68,38.68,38.58,38.6,139378.29648748736,22.0914,22.0914,22.0343,22.0458,139378.2965
2011-07-06 13:10:00,38.6,38.67,38.6,38.67,117383.009763214,22.0458,22.0857,22.0458,22.0857,117383.0098
2011-07-06 13:20:00,38.67,38.67,38.61,38.66,88430.03029962967,22.0857,22.0857,22.0515,22.08,88430.0303
2011-07-06 13:30:00,38.66,38.73,38.66,38.73,107844.23745931992,22.08,22.12,22.08,22.12,107844.2375
2011-07-06 13:40:00,38.73,38.75,38.71,38.75,118056.33486701827,22.12,22.1314,22.1086,22.1314,118056.3349
2011-07-06 13:50:00,38.75,38.75,38.7,38.74,116373.02210750755,22.1314,22.1314,22.1029,22.1257,116373.0221
2011-07-06 14:00:00,38.74,38.76,38.69,38.69,112781.95488721805,22.1257,22.1371,22.0972,22.0972,112781.9549
2011-07-06 14:10:00,38.7,38.74,38.69,38.7,174054.53933340815,22.1029,22.1257,22.0972,22.1029,174054.5393
2011-07-06 14:20:00,38.7,38.7,38.65,38.66,126024.01526203568,22.1029,22.1029,22.0743,22.08,126024.0153
2011-07-06 14:30:00,38.66,38.67,38.65,38.67,107058.6915048816,22.08,22.0857,22.0743,22.0857,107058.6915
2011-07-06 14:40:00,38.67,38.68,38.66,38.67,54651.55425878128,22.0857,22.0914,22.08,22.0857,54651.5543
2011-07-06 14:50:00,38.67,38.68,38.61,38.63,277971.0470205364,22.0857,22.0914,22.0515,22.0629,277971.047
2011-07-06 15:00:00,38.63,38.66,38.54,38.61,246885.8713949052,22.0629,22.08,22.0115,22.0515,246885.8714
2011-07-06 15:10:00,38.61,38.64,38.58,38.61,123106.27314555044,22.0515,22.0686,22.0343,22.0515,123106.2731
2011-07-06 15:20:00,38.6,38.61,38.58,38.58,165862.41723712266,22.0458,22.0515,22.0343,22.0343,165862.4172
2011-07-06 15:30:00,38.59,38.59,38.57,38.58,282459.8810458983,22.04,22.04,22.0286,22.0343,282459.881
2011-07-06 15:40:00,38.58,38.6,38.55,38.57,711592.4138704971,22.0343,22.0458,22.0172,22.0286,711592.4139
2011-07-06 15:50:00,38.58,38.68,38.57,38.61,1202558.6353944563,22.0343,22.0914,22.0286,22.0515,1202558.6354
2011-07-07 09:30:00,39.15,39.24,39.07,39.1,434519.1336550331,22.3599,22.4113,22.3142,22.3313,434519.1337
2011-07-07 09:40:00,39.1,39.14,39.07,39.13,199192.0098754349,22.3313,22.3542,22.3142,22.3485,199192.0099
2011-07-07 09:50:00,39.12,39.34,39.09,39.24,207271.91112108628,22.3427,22.4684,22.3256,22.4113,207271.9111
2011-07-07 10:00:00,39.25,39.31,39.22,39.23,157445.85343956907,22.417,22.4513,22.3999,22.4056,157445.8534
2011-07-07 10:10:00,39.24,39.29,39.23,39.27,124789.58590506116,22.4113,22.4398,22.4056,22.4284,124789.5859
2011-07-07 10:20:00,39.27,39.27,39.17,39.23,154640.33217371788,22.4284,22.4284,22.3713,22.4056,154640.3322
2011-07-07 10:30:00,39.24,39.34,39.2,39.29,296375.26652452024,22.4113,22.4684,22.3884,22.4398,296375.2665
2011-07-07 10:40:00,39.3,39.35,39.2,39.24,221972.8425541465,22.4456,22.4741,22.3884,22.4113,221972.8426
2011-07-07 10:50:00,39.24,39.28,39.2,39.28,125462.91100886544,22.4113,22.4341,22.3884,22.4341,125462.911
2011-07-07 11:00:00,39.27,39.29,39.2,39.23,148804.8479407474,22.4284,22.4398,22.3884,22.4056,148804.8479
2011-07-07 11:10:00,39.22,39.25,39.15,39.25,207271.91112108628,22.3999,22.417,22.3599,22.417,207271.9111
2011-07-07 11:20:00,39.25,39.27,39.22,39.26,135226.1250140276,22.417,22.4284,22.3999,22.4227,135226.125
2011-07-07 11:30:00,39.25,39.28,39.21,39.28,37818.42666367411,22.417,22.4341,22.3941,22.4341,37818.4267
2011-07-07 11:40:00,39.28,39.29,39.23,39.24,54090.45000561104,22.4341,22.4398,22.4056,22.4113,54090.45
2011-07-07 11:50:00,39.24,39.25,39.23,39.24,42531.70239030412,22.4113,22.417,22.4056,22.4113,42531.7024
2011-07-07 12:00:00,39.24,39.25,39.21,39.25,61384.80529682415,22.4113,22.417,22.3941,22.417,61384.8053
2011-07-07 12:10:00,39.25,39.25,39.23,39.25,71035.79845135225,22.417,22.417,22.4056,22.417,71035.7985
2011-07-07 12:20:00,39.25,39.3,39.24,39.29,145101.5598698238,22.417,22.4456,22.4113,22.4398,145101.5599
2011-07-07 12:30:00,39.3,39.36,39.29,39.32,127482.8863202783,22.4456,22.4798,22.4398,22.457,127482.8863
2011-07-07 12:40:00,39.32,39.37,39.32,39.34,47469.41981820222,22.457,22.4855,22.457,22.4684,47469.4198
2011-07-07 12:50:00,39.34,39.36,39.32,39.32,52968.24149927056,22.4684,22.4798,22.457,22.457,52968.2415
2011-07-07 13:00:00,39.32,39.37,39.31,39.37,73729.0988665694,22.457,22.4855,22.4513,22.4855,73729.0989
2011-07-07 13:10:00,39.36,39.39,39.35,39.38,68230.27718550107,22.4798,22.497,22.4741,22.4912,68230.2772
2011-07-07 13:20:00,39.39,39.41,39.36,39.4,67108.06867916058,22.497,22.5084,22.4798,22.5027,67108.0687
2011-07-07 13:30:00,39.4,39.4,39.34,39.39,77432.38693749298,22.5027,22.5027,22.4684,22.497,77432.3869
2011-07-07 13:40:00,39.39,39.42,39.34,39.34,97632.14005162158,22.497,22.5141,22.4684,22.4684,97632.1401
2011-07-07 13:50:00,39.34,39.37,39.29,39.31,130063.9658848614,22.4684,22.4855,22.4398,22.4513,130063.9659
2011-07-07 14:00:00,39.31,39.32,39.29,39.3,126248.45696330378,22.4513,22.457,22.4398,22.4456,126248.457
2011-07-07 14:10:00,39.3,39.4,39.3,39.4,80350.12905397822,22.4456,22.5027,22.4456,22.5027,80350.1291
2011-07-07 14:20:00,39.4,39.48,39.39,39.48,115363.03445180114,22.5027,22.5484,22.497,22.5484,115363.0345
2011-07-07 14:30:00,39.48,39.48,39.45,39.47,120188.5310290652,22.5484,22.5484,22.5312,22.5426,120188.531
2011-07-07 14:40:00,39.47,39.48,39.43,39.46,104477.6119402985,22.5426,22.5484,22.5198,22.5369,104477.6119
2011-07-07 14:50:00,39.47,39.47,39.41,39.44,149814.8355964538,22.5426,22.5426,22.5084,22.5255,149814.8356
2011-07-07 15:00:00,39.44,39.47,39.42,39.46,100662.10301874088,22.5255,22.5426,22.5141,22.5369,100662.103
2011-07-07 15:10:00,39.46,39.48,39.45,39.47,144764.89731792166,22.5369,22.5484,22.5312,22.5426,144764.8973
2011-07-07 15:20:00,39.47,39.48,39.4,39.41,168106.8342498036,22.5426,22.5484,22.5027,22.5084,168106.8342
2011-07-07 15:30:00,39.41,39.44,39.38,39.41,358545.6177757827,22.5084,22.5255,22.4912,22.5084,358545.6178
2011-07-07 15:40:00,39.42,39.43,39.37,39.4,422848.1651890921,22.5141,22.5198,22.4855,22.5027,422848.1652
2011-07-07 15:50:00,39.4,39.46,39.39,39.46,786219.2795421389,22.5027,22.5369,22.497,22.5369,786219.2795
2011-07-08 09:30:00,38.84,38.96,38.62,38.71,650095.3877230389,22.1828,22.2514,22.0572,22.1086,650095.3877
2011-07-08 09:40:00,38.7,38.74,38.66,38.72,409942.7673661766,22.1029,22.1257,22.08,22.1143,409942.7674
2011-07-08 09:50:00,38.72,38.82,38.71,38.8,212995.17450342272,22.1143,22.1714,22.1086,22.16,212995.1745
2011-07-08 10:00:00,38.78,38.88,38.76,38.81,169341.26360677814,22.1486,22.2057,22.1371,22.1657,169341.2636
2011-07-08 10:10:00,38.81,38.83,38.67,38.7,416002.6933004152,22.1657,22.1771,22.0857,22.1029,416002.6933
2011-07-08 10:20:00,38.69,38.76,38.66,38.73,94714.39793513634,22.0972,22.1371,22.08,22.12,94714.3979
2011-07-08 10:30:00,38.73,38.84,38.71,38.8,123106.27314555044,22.12,22.1828,22.1086,22.16,123106.2731
2011-07-08 10:40:00,38.79,38.86,38.77,38.86,157333.63258893503,22.1543,22.1943,22.1428,22.1943,157333.6326
2011-07-08 10:50:00,38.86,39.0,38.83,38.99,241611.4914151049,22.1943,22.2742,22.1771,22.2685,241611.4914
2011-07-08 11:00:00,39.0,39.0,38.91,38.95,308831.78094489954,22.2742,22.2742,22.2228,22.2457,308831.7809
2011-07-08 11:10:00,38.95,38.95,38.72,38.77,242845.92077207944,22.2457,22.2457,22.1143,22.1428,242845.9208
2011-07-08 11:20:00,38.77,38.8,38.66,38.66,110986.42127707328,22.1428,22.16,22.08,22.08,110986.4213
2011-07-08 11:30:00,38.67,38.75,38.61,38.75,250364.71776456063,22.0857,22.1314,22.0515,22.1314,250364.7178
2011-07-08 11:40:00,38.75,38.76,38.66,38.66,112445.2923353159,22.1314,22.1371,22.08,22.08,112445.2923
2011-07-08 11:50:00,38.66,38.71,38.64,38.71,145774.8849736281,22.08,22.1086,22.0686,22.1086,145774.885
2011-07-08 12:00:00,38.71,38.78,38.71,38.75,57905.95892716866,22.1086,22.1486,22.1086,22.1314,57905.9589
2011-07-08 12:10:00,38.76,38.77,38.69,38.71,116934.1263606778,22.1371,22.1428,22.0972,22.1086,116934.1264
2011-07-08 12:20:00,38.71,38.73,38.66,38.7,91123.33071484682,22.1086,22.12,22.08,22.1029,91123.3307
2011-07-08 12:30:00,38.7,38.8,38.7,38.8,47469.41981820222,22.1029,22.16,22.1029,22.16,47469.4198
2011-07-08 12:40:00,38.8,38.86,38.8,38.84,70138.03164627988,22.16,22.1943,22.16,22.1828,70138.0316
2011-07-08 12:50:00,38.84,38.85,38.78,38.8,41633.93558523173,22.1828,22.1885,22.1486,22.16,41633.9356
2011-07-08 13:00:00,38.79,38.82,38.75,38.81,81135.67500841655,22.1543,22.1714,22.1314,22.1657,81135.675
2011-07-08 13:10:00,38.81,38.82,38.74,38.75,105599.820446639,22.1657,22.1714,22.1257,22.1314,105599.8204
2011-07-08 13:20:00,38.75,38.81,38.72,38.81,104814.27449220064,22.1314,22.1657,22.1143,22.1657,104814.2745
2011-07-08 13:30:00,38.81,38.85,38.79,38.81,124565.14420379304,22.1657,22.1885,22.1543,22.1657,124565.1442
2011-07-08 13:40:00,38.81,38.85,38.69,38.71,197172.034564022,22.1657,22.1885,22.0972,22.1086,197172.0346
2011-07-08 13:50:00,38.71,38.73,38.66,38.68,152732.57771293906,22.1086,22.12,22.08,22.0914,152732.5777
2011-07-08 14:00:00,38.67,38.77,38.66,38.72,209740.7698350353,22.0857,22.1428,22.08,22.1143,209740.7698
2011-07-08 14:10:00,38.72,38.72,38.66,38.68,154303.66962181573,22.1143,22.1143,22.08,22.0914,154303.6696
2011-07-08 14:20:00,38.68,38.7,38.65,38.69,85175.62563124228,22.0914,22.1029,22.0743,22.0972,85175.6256
2011-07-08 14:30:00,38.7,38.75,38.67,38.7,100437.66131747278,22.1029,22.1314,22.0857,22.1029,100437.6613
2011-07-08 14:40:00,38.7,38.77,38.7,38.72,113006.39658848614,22.1029,22.1428,22.1029,22.1143,113006.3966
2011-07-08 14:50:00,38.73,38.75,38.7,38.71,196498.7094602177,22.12,22.1314,22.1029,22.1086,196498.7095
2011-07-08 15:00:00,38.72,38.81,38.71,38.74,232970.48591628324,22.1143,22.1657,22.1086,22.1257,232970.4859
2011-07-08 15:10:00,38.74,38.75,38.65,38.67,423184.8277409943,22.1257,22.1314,22.0743,22.0857,423184.8277
2011-07-08 15:20:00,38.67,38.7,38.66,38.66,231287.1731567725,22.0857,22.1029,22.08,22.08,231287.1732
2011-07-08 15:30:00,38.66,38.77,38.64,38.71,644596.5660419705,22.08,22.1428,22.0686,22.1086,644596.566
2011-07-08 15:40:00,38.71,38.8,38.69,38.78,494220.6261923465,22.1086,22.16,22.0972,22.1486,494220.6262
2011-07-08 15:50:00,38.77,38.82,38.76,38.78,755134.1039165077,22.1428,22.1714,22.1371,22.1486,755134.1039
2011-07-11 09:30:00,38.04,38.49,37.92,38.12,402648.4120749635,21.7259,21.9829,21.6574,21.7716,402648.4121
2011-07-11 09:40:00,38.12,38.14,37.93,38.01,254068.00583548425,21.7716,21.783,21.6631,21.7088,254068.0058
2011-07-11 09:50:00,38.02,38.06,37.93,37.93,206935.24856918416,21.7145,21.7373,21.6631,21.6631,206935.2486
2011-07-11 10:00:00,37.94,37.94,37.72,37.73,305801.81797778024,21.6688,21.6688,21.5432,21.5489,305801.818
2011-07-11 10:10:00,37.73,37.74,37.57,37.62,473459.7688250477,21.5489,21.5546,21.4575,21.486,473459.7688
2011-07-11 10:20:00,37.61,37.7,37.55,37.68,208843.0030299629,21.4803,21.5317,21.4461,21.5203,208843.003
2011-07-11 10:30:00,37.68,37.7,37.54,37.58,281786.555942094,21.5203,21.5317,21.4404,21.4632,281786.5559
2011-07-11 10:40:00,37.59,37.6,37.52,37.58,161036.9206598586,21.4689,21.4746,21.4289,21.4632,161036.9207
2011-07-11 10:50:00,37.58,37.62,37.43,37.43,215464.03321737176,21.4632,21.486,21.3775,21.3775,215464.0332
2011-07-11 11:00:00,37.44,37.57,37.44,37.56,232970.48591628324,21.3832,21.4575,21.3832,21.4518,232970.4859
2011-07-11 11:10:00,37.57,37.71,37.52,37.67,146784.8726293345,21.4575,21.5374,21.4289,21.5146,146784.8726
2011-07-11 11:20:00,37.67,37.73,37.65,37.68,86858.938390753,21.5146,21.5489,21.5032,21.5203,86858.9384
2011-07-11 11:30:00,37.69,37.71,37.65,37.65,103243.18258332396,21.526,21.5374,21.5032,21.5032,103243.1826
2011-07-11 11:40:00,37.65,37.69,37.62,37.63,112220.8506340478,21.5032,21.526,21.486,21.4918,112220.8506
2011-07-11 11:50:00,37.63,37.66,37.6,37.61,116709.68465940972,21.4918,21.5089,21.4746,21.4803,116709.6847
2011-07-11 12:00:00,37.62,37.63,37.56,37.58,120412.97273033328,21.486,21.4918,21.4518,21.4632,120412.9727
2011-07-11 12:10:00,37.58,37.64,37.54,37.64,111098.64212770732,21.4632,21.4975,21.4404,21.4975,111098.6421
2011-07-11 12:20:00,37.64,37.64,37.53,37.64,95612.16474020873,21.4975,21.4975,21.4346,21.4975,95612.1647
2011-07-11 12:30:00,37.64,37.65,37.58,37.63,71372.4610032544,21.4975,21.5032,21.4632,21.4918,71372.461
2011-07-11 12:40:00,37.64,37.72,37.62,37.65,173942.31848277408,21.4975,21.5432,21.486,21.5032,173942.3185
2011-07-11 12:50:00,37.65,37.65,37.57,37.6,81023.45415778251,21.5032,21.5032,21.4575,21.4746,81023.4542
2011-07-11 13:00:00,37.6,37.68,37.6,37.66,70250.25249691392,21.4746,21.5203,21.4746,21.5089,70250.2525
2011-07-11 13:10:00,37.66,37.67,37.57,37.58,99539.8945124004,21.5089,21.5146,21.4575,21.4632,99539.8945
2011-07-11 13:20:00,37.58,37.62,37.57,37.59,74739.08652227583,21.4632,21.486,21.4575,21.4689,74739.0865
2011-07-11 13:30:00,37.59,37.63,37.56,37.6,105712.04129727304,21.4689,21.4918,21.4518,21.4746,105712.0413
2011-07-11 13:40:00,37.6,37.61,37.52,37.61,95163.28133767254,21.4746,21.4803,21.4289,21.4803,95163.2813
2011-07-11 13:50:00,37.61,37.62,37.57,37.58,75973.51587925036,21.4803,21.486,21.4575,21.4632,75973.5159
2011-07-11 14:00:00,37.57,37.57,37.47,37.51,133655.03310515094,21.4575,21.4575,21.4004,21.4232,133655.0331
2011-07-11 14:10:00,37.52,37.52,37.46,37.47,101672.0906744473,21.4289,21.4289,21.3947,21.4004,101672.0907
2011-07-11 14:20:00,37.47,37.52,37.46,37.48,107058.6915048816,21.4004,21.4289,21.3947,21.4061,107058.6915
2011-07-11 14:30:00,37.48,37.51,37.4,37.51,111884.18808214566,21.4061,21.4232,21.3604,21.4232,111884.1881
2011-07-11 14:40:00,37.5,37.52,37.45,37.49,126024.01526203568,21.4175,21.4289,21.389,21.4118,126024.0153
2011-07-11 14:50:00,37.45,37.48,37.43,37.44,84502.300527438,21.389,21.4061,21.3775,21.3832,84502.3005
2011-07-11 15:00:00,37.44,37.45,37.37,37.39,142183.81775333858,21.3832,21.389,21.3433,21.3547,142183.8178
2011-07-11 15:10:00,37.39,37.44,37.38,37.42,114689.70934799685,21.3547,21.3832,21.349,21.3718,114689.7093
2011-07-11 15:20:00,37.42,37.5,37.39,37.5,192570.979688026,21.3718,21.4175,21.3547,21.4175,192570.9797
2011-07-11 15:30:00,37.5,37.52,37.38,37.39,278532.15127370664,21.4175,21.4289,21.349,21.3547,278532.1513
2011-07-11 15:40:00,37.39,37.42,37.31,37.34,429132.5328245988,21.3547,21.3718,21.309,21.3261,429132.5328
2011-07-11 15:50:00,37.35,37.46,37.31,37.42,894063.5170014588,21.3318,21.3947,21.309,21.3718,894063.517
2011-07-12 09:30:00,37.22,37.51,37.11,37.45,183144.428234766,21.2576,21.4232,21.1948,21.389,183144.4282
2011-07-12 09:40:00,37.45,37.79,37.44,37.63,235663.7863315004,21.389,21.5831,21.3832,21.4918,235663.7863
2011-07-12 09:50:00,37.62,37.81,37.61,37.79,123218.49399618448,21.486,21.5946,21.4803,21.5831,123218.494
2011-07-12 10:00:00,37.81,37.83,37.69,37.79,104365.39108966444,21.5946,21.606,21.526,21.5831,104365.3911
2011-07-12 10:10:00,37.8,37.93,37.76,37.88,142520.4803052407,21.5889,21.6631,21.566,21.6345,142520.4803
2011-07-12 10:20:00,37.88,37.92,37.73,37.77,60823.70104365391,21.6345,21.6574,21.5489,21.5717,60823.701
2011-07-12 10:30:00,37.77,37.78,37.67,37.67,127034.00291774212,21.5717,21.5774,21.5146,21.5146,127034.0029
2011-07-12 10:40:00,37.67,37.76,37.67,37.67,75075.74907417798,21.5146,21.566,21.5146,21.5146,75075.7491
2011-07-12 10:50:00,37.67,37.67,37.57,37.63,95499.94388957469,21.5146,21.5146,21.4575,21.4918,95499.9439
2011-07-12 11:00:00,37.64,37.68,37.6,37.63,120637.41443160138,21.4975,21.5203,21.4746,21.4918,120637.4144
2011-07-12 11:10:00,37.64,37.66,37.52,37.55,77207.94523622488,21.4975,21.5089,21.4289,21.4461,77207.9452
2011-07-12 11:20:00,37.56,37.71,37.56,37.65,108180.90001122208,21.4518,21.5374,21.4518,21.5032,108180.9
2011-07-12 11:30:00,37.66,37.74,37.66,37.68,70362.47334754797,21.5089,21.5546,21.5089,21.5203,70362.4733
2011-07-12 11:40:00,37.68,37.78,37.68,37.69,144877.11816855572,21.5203,21.5774,21.5203,21.526,144877.1182
2011-07-12 11:50:00,37.68,37.76,37.66,37.7,62843.67635506677,21.5203,21.566,21.5089,21.5317,62843.6764
2011-07-12 12:00:00,37.71,37.75,37.66,37.73,99876.55706430254,21.5374,21.5603,21.5089,21.5489,99876.5571
2011-07-12 12:10:00,37.73,37.73,37.66,37.69,105487.59959600492,21.5489,21.5489,21.5089,21.526,105487.5996
2011-07-12 12:20:00,37.69,37.75,37.68,37.68,66771.40612725844,21.526,21.5603,21.5203,21.5203,66771.4061
2011-07-12 12:30:00,37.69,37.7,37.6,37.61,223431.7136123892,21.526,21.5317,21.4746,21.4803,223431.7136
2011-07-12 12:40:00,37.6,37.64,37.59,37.59,85961.17158568061,21.4746,21.4975,21.4689,21.4689,85961.1716
2011-07-12 12:50:00,37.6,37.62,37.57,37.6,52182.69554483223,21.4746,21.486,21.4575,21.4746,52182.6955
2011-07-12 13:00:00,37.61,37.66,37.57,37.64,87195.60094265515,21.4803,21.5089,21.4575,21.4975,87195.6009
2011-07-12 13:10:00,37.65,37.65,37.48,37.49,92918.86432499158,21.5032,21.5032,21.4061,21.4118,92918.8643
2011-07-12 13:20:00,37.5,37.53,37.41,37.41,90001.12220850633,21.4175,21.4346,21.3661,21.3661,90001.1222
2011-07-12 13:30:00,37.41,37.45,37.38,37.39,155650.3198294243,21.3661,21.389,21.349,21.3547,155650.3198
2011-07-12 13:40:00,37.4,37.4,37.32,37.36,246212.54629110088,21.3604,21.3604,21.3147,21.3376,246212.5463
2011-07-12 13:50:00,37.36,37.36,37.26,37.26,200650.88093367743,21.3376,21.3376,21.2804,21.2804,200650.8809
2011-07-12 14:00:00,37.27,37.34,37.2,37.29,366625.5190214342,21.2861,21.3261,21.2462,21.2976,366625.519
2011-07-12 14:10:00,37.29,37.52,37.28,37.49,424755.91964987095,21.2976,21.4289,21.2919,21.4118,424755.9196
2011-07-12 14:20:00,37.49,37.57,37.42,37.45,154528.1113230838,21.4118,21.4575,21.3718,21.389,154528.1113
2011-07-12 14:30:00,37.46,37.49,37.39,37.43,119402.98507462686,21.3947,21.4118,21.3547,21.3775,119402.9851
2011-07-12 14:40:00,37.43,37.48,37.36,37.48,105375.37874537088,21.3775,21.4061,21.3376,21.4061,105375.3787
2011-07-12 14:50:00,37.47,37.47,37.39,37.4,80462.34990461227,21.4004,21.4004,21.3547,21.3604,80462.3499
2011-07-12 15:00:00,37.4,37.47,37.35,37.36,144316.01391538547,21.3604,21.4004,21.3318,21.3376,144316.0139
2011-07-12 15:10:00,37.37,37.41,37.27,37.38,154640.33217371788,21.3433,21.3661,21.2861,21.349,154640.3322
2011-07-12 15:20:00,37.39,37.44,37.26,37.27,296824.14992705645,21.3547,21.3832,21.2804,21.2861,296824.1499
2011-07-12 15:30:00,37.27,37.27,37.2,37.25,235102.6820783301,21.2861,21.2861,21.2462,21.2747,235102.6821
2011-07-12 15:40:00,37.24,37.25,37.01,37.03,440242.3970373696,21.269,21.2747,21.1377,21.1491,440242.397
2011-07-12 15:50:00,37.03,37.04,36.95,37.0,1079901.245651442,21.1491,21.1548,21.1034,21.1319,1079901.2457
2011-07-13 09:30:00,37.18,37.29,36.94,36.99,322859.3872741555,21.2347,21.2976,21.0977,21.1262,322859.3873
2011-07-13 09:40:00,36.99,37.18,36.98,37.12,186286.6120525193,21.1262,21.2347,21.1205,21.2005,186286.6121
2011-07-13 09:50:00,37.11,37.12,36.9,36.92,188306.5873639322,21.1948,21.2005,21.0748,21.0863,188306.5874
2011-07-13 10:00:00,36.92,37.23,36.92,37.12,388957.46829760965,21.0863,21.2633,21.0863,21.2005,388957.4683
2011-07-13 10:10:00,37.11,37.21,37.07,37.16,264841.2074963528,21.1948,21.2519,21.1719,21.2233,264841.2075
2011-07-13 10:20:00,37.15,37.35,37.11,37.34,246436.98799236896,21.2176,21.3318,21.1948,21.3261,246436.988
2011-07-13 10:30:00,37.35,37.61,37.34,37.58,276624.39681292785,21.3318,21.4803,21.3261,21.4632,276624.3968
2011-07-13 10:40:00,37.58,37.7,37.57,37.64,333295.926383122,21.4632,21.5317,21.4575,21.4975,333295.9264
2011-07-13 10:50:00,37.63,37.68,37.52,37.55,195039.83840197508,21.4918,21.5203,21.4289,21.4461,195039.8384
2011-07-13 11:00:00,37.56,37.6,37.53,37.56,182358.88228032767,21.4518,21.4746,21.4346,21.4518,182358.8823
2011-07-13 11:10:00,37.55,37.66,37.55,37.6,187072.15800695767,21.4461,21.5089,21.4461,21.4746,187072.158
2011-07-13 11:20:00,37.61,37.75,37.6,37.7,169004.601054876,21.4803,21.5603,21.4746,21.5317,169004.6011
2011-07-13 11:30:00,37.68,37.68,37.6,37.66,137919.42542924476,21.5203,21.5203,21.4746,21.5089,137919.4254
2011-07-13 11:40:00,37.65,37.68,37.62,37.62,74177.98226910559,21.5032,21.5203,21.486,21.486,74177.9823
2011-07-13 11:50:00,37.62,37.63,37.57,37.57,92582.20177308944,21.486,21.4918,21.4575,21.4575,92582.2018
2011-07-13 12:00:00,37.58,37.63,37.56,37.61,103467.62428459208,21.4632,21.4918,21.4518,21.4803,103467.6243
2011-07-13 12:10:00,37.61,37.82,37.61,37.74,282123.2184939962,21.4803,21.6003,21.4803,21.5546,282123.2185
2011-07-13 12:20:00,37.74,37.81,37.74,37.8,125126.2484569633,21.5546,21.5946,21.5546,21.5889,125126.2485
2011-07-13 12:30:00,37.81,37.83,37.79,37.79,130625.07013803165,21.5946,21.606,21.5831,21.5831,130625.0701
2011-07-13 12:40:00,37.8,37.85,37.77,37.85,186847.7163056896,21.5889,21.6174,21.5717,21.6174,186847.7163
2011-07-13 12:50:00,37.85,37.85,37.8,37.8,89664.45965660419,21.6174,21.6174,21.5889,21.5889,89664.4597
2011-07-13 13:00:00,37.8,37.81,37.7,37.72,141510.49264953428,21.5889,21.5946,21.5317,21.5432,141510.4926
2011-07-13 13:10:00,37.73,37.73,37.6,37.65,78666.81629446751,21.5489,21.5489,21.4746,21.5032,78666.8163
2011-07-13 13:20:00,37.64,37.71,37.6,37.7,90450.00561104252,21.4975,21.5374,21.4746,21.5317,90450.0056
2011-07-13 13:30:00,37.7,37.75,37.68,37.75,114240.82594546066,21.5317,21.5603,21.5203,21.5603,114240.8259
2011-07-13 13:40:00,37.75,37.75,37.7,37.71,79227.92054763775,21.5603,21.5603,21.5317,21.5374,79227.9205
2011-07-13 13:50:00,37.7,37.75,37.61,37.61,102233.19492761754,21.5317,21.5603,21.4803,21.4803,102233.1949
2011-07-13 14:00:00,37.61,37.68,37.59,37.65,95612.16474020873,21.4803,21.5203,21.4689,21.5032,95612.1647
2011-07-13 14:10:00,37.65,37.65,37.53,37.6,143979.35136348332,21.5032,21.5032,21.4346,21.4746,143979.3514
2011-07-13 14:20:00,37.6,37.6,37.52,37.58,166535.74234092692,21.4746,21.4746,21.4289,21.4632,166535.7423
2011-07-13 14:30:00,37.57,37.63,37.56,37.6,153181.46111547525,21.4575,21.4918,21.4518,21.4746,153181.4611
2011-07-13 14:40:00,37.6,37.6,37.53,37.57,127146.22376837616,21.4746,21.4746,21.4346,21.4575,127146.2238
2011-07-13 14:50:00,37.56,37.63,37.54,37.55,111547.52553024353,21.4518,21.4918,21.4404,21.4461,111547.5255
2011-07-13 15:00:00,37.55,37.6,37.51,37.52,244304.7918303221,21.4461,21.4746,21.4232,21.4289,244304.7918
2011-07-13 15:10:00,37.52,37.54,37.43,37.44,202558.63539445627,21.4289,21.4404,21.3775,21.3832,202558.6354
2011-07-13 15:20:00,37.44,37.44,37.33,37.4,172259.00572326337,21.3832,21.3832,21.3204,21.3604,172259.0057
2011-07-13 15:30:00,37.4,37.44,37.27,37.27,220626.192346538,21.3604,21.3832,21.2861,21.2861,220626.1923
2011-07-13 15:40:00,37.27,37.27,37.19,37.23,320502.7494108405,21.2861,21.2861,21.2405,21.2633,320502.7494
2011-07-13 15:50:00,37.23,37.31,37.22,37.27,359555.6054314891,21.2633,21.309,21.2576,21.2861,359555.6054
2011-07-14 09:30:00,37.39,37.39,36.99,37.21,181797.77802715744,21.3547,21.3547,21.1262,21.2519,181797.778
2011-07-14 09:40:00,37.22,37.49,37.21,37.49,123218.49399618448,21.2576,21.4118,21.2519,21.4118,123218.494
2011-07-14 09:50:00,37.49,37.66,37.45,37.62,198182.0222197284,21.4118,21.5089,21.389,21.486,198182.0222
2011-07-14 10:00:00,37.63,37.68,37.54,37.62,188867.69161710245,21.4918,21.5203,21.4404,21.486,188867.6916
2011-07-14 10:10:00,37.61,37.67,37.48,37.52,128717.31567725285,21.4803,21.5146,21.4061,21.4289,128717.3157
2011-07-14 10:20:00,37.52,37.64,37.5,37.57,94041.07283133206,21.4289,21.4975,21.4175,21.4575,94041.0728
2011-07-14 10:30:00,37.57,37.62,37.44,37.52,117495.23061384803,21.4575,21.486,21.3832,21.4289,117495.2306
2011-07-14 10:40:00,37.52,37.56,37.38,37.46,194366.5132981708,21.4289,21.4518,21.349,21.3947,194366.5133
2011-07-14 10:50:00,37.45,37.51,37.35,37.41,204354.16900460105,21.389,21.4232,21.3318,21.3661,204354.169
2011-07-14 11:00:00,37.41,37.47,37.4,37.45,179216.69846257434,21.3661,21.4004,21.3604,21.389,179216.6985
2011-07-14 11:10:00,37.45,37.48,37.41,37.44,200987.5434855796,21.389,21.4061,21.3661,21.3832,200987.5435
2011-07-14 11:20:00,37.44,37.48,37.43,37.46,135787.22926719784,21.3832,21.4061,21.3775,21.3947,135787.2293
2011-07-14 11:30:00,37.46,37.47,37.36,37.36,224553.92211872965,21.3947,21.4004,21.3376,21.3376,224553.9221
2011-07-14 11:40:00,37.37,37.58,37.37,37.54,166199.07978902478,21.3433,21.4632,21.3433,21.4404,166199.0798
2011-07-14 11:50:00,37.55,37.56,37.5,37.52,159129.16619907977,21.4461,21.4518,21.4175,21.4289,159129.1662
2011-07-14 12:00:00,37.52,37.52,37.43,37.45,135113.90416339354,21.4289,21.4289,21.3775,21.389,135113.9042
2011-07-14 12:10:00,37.45,37.47,37.35,37.36,151722.59005723262,21.389,21.4004,21.3318,21.3376,151722.5901
2011-07-14 12:20:00,37.36,37.37,37.27,37.34,174054.53933340815,21.3376,21.3433,21.2861,21.3261,174054.5393
2011-07-14 12:30:00,37.34,37.35,37.27,37.33,183929.9741892044,21.3261,21.3318,21.2861,21.3204,183929.9742
2011-07-14 12:40:00,37.32,37.37,37.27,37.29,135675.0084165638,21.3147,21.3433,21.2861,21.2976,135675.0084
2011-07-14 12:50:00,37.3,37.31,37.18,37.23,116036.35955560542,21.3033,21.309,21.2347,21.2633,116036.3596
2011-07-14 13:00:00,37.24,37.26,37.14,37.21,150375.93984962406,21.269,21.2804,21.2119,21.2519,150375.9398
2011-07-14 13:10:00,37.21,37.26,37.11,37.14,161485.80406239477,21.2519,21.2804,21.1948,21.2119,161485.8041
2011-07-14 13:20:00,37.12,37.29,37.05,37.29,159802.49130288407,21.2005,21.2976,21.1605,21.2976,159802.4913
2011-07-14 13:30:00,37.29,37.51,37.24,37.33,316911.682190551,21.2976,21.4232,21.269,21.3204,316911.6822
2011-07-14 13:40:00,37.33,37.46,37.26,37.31,116260.80125687351,21.3204,21.3947,21.2804,21.309,116260.8013
2011-07-14 13:50:00,37.31,37.42,37.25,37.42,134328.3582089552,21.309,21.3718,21.2747,21.3718,134328.3582
2011-07-14 14:00:00,37.42,37.44,37.35,37.36,90113.3430591404,21.3718,21.3832,21.3318,21.3376,90113.3431
2011-07-14 14:10:00,37.37,37.51,37.37,37.43,141061.6092469981,21.3433,21.4232,21.3433,21.3775,141061.6092
2011-07-14 14:20:00,37.43,37.46,37.35,37.41,132308.38289754235,21.3775,21.3947,21.3318,21.3661,132308.3829
2011-07-14 14:30:00,37.4,37.44,37.28,37.28,113679.72169229042,21.3604,21.3832,21.2919,21.2919,113679.7217
2011-07-14 14:40:00,37.28,37.34,37.26,37.26,142969.3637077769,21.2919,21.3261,21.2804,21.2804,142969.3637
2011-07-14 14:50:00,37.26,37.35,37.25,37.35,105487.59959600492,21.2804,21.3318,21.2747,21.3318,105487.5996
2011-07-14 15:00:00,37.35,37.39,37.23,37.27,233980.47357198969,21.3318,21.3547,21.2633,21.2861,233980.4736
2011-07-14 15:10:00,37.27,37.31,37.19,37.27,220177.3089440018,21.2861,21.309,21.2405,21.2861,220177.3089
2011-07-14 15:20:00,37.27,37.35,37.24,37.29,266300.0785545954,21.2861,21.3318,21.269,21.2976,266300.0786
2011-07-14 15:30:00,37.29,37.35,37.27,37.31,185501.066098081,21.2976,21.3318,21.2861,21.309,185501.0661
2011-07-14 15:40:00,37.3,37.32,37.27,37.3,377286.4998316687,21.3033,21.3147,21.2861,21.3033,377286.4998
2011-07-14 15:50:00,37.29,37.3,37.21,37.25,514083.716754573,21.2976,21.3033,21.2519,21.2747,514083.7168
2011-07-15 09:30:00,37.44,37.53,37.32,37.43,862305.0162720233,21.3832,21.4346,21.3147,21.3775,862305.0163
2011-07-15 09:40:00,37.43,37.47,37.35,37.35,250589.1594658288,21.3775,21.4004,21.3318,21.3318,250589.1595
2011-07-15 09:50:00,37.35,37.4,37.26,37.35,312983.9524183593,21.3318,21.3604,21.2804,21.3318,312983.9524
2011-07-15 10:00:00,37.35,37.49,37.3,37.3,241611.4914151049,21.3318,21.4118,21.3033,21.3033,241611.4914
2011-07-15 10:10:00,37.29,37.33,37.08,37.11,239703.7369543261,21.2976,21.3204,21.1776,21.1948,239703.737
2011-07-15 10:20:00,37.1,37.15,37.02,37.14,283694.31040287286,21.1891,21.2176,21.1434,21.2119,283694.3104
2011-07-15 10:30:00,37.15,37.16,37.03,37.05,197059.813713388,21.2176,21.2233,21.1491,21.1605,197059.8137
2011-07-15 10:40:00,37.06,37.19,37.05,37.17,189653.2375715408,21.1662,21.2405,21.1605,21.229,189653.2376
2011-07-15 10:50:00,37.16,37.19,37.03,37.03,277634.38446863426,21.2233,21.2405,21.1491,21.1491,277634.3845
2011-07-15 11:00:00,37.03,37.11,37.02,37.03,364942.2062619234,21.1491,21.1948,21.1434,21.1491,364942.2063
2011-07-15 11:10:00,37.02,37.16,37.0,37.06,280439.9057344855,21.1434,21.2233,21.1319,21.1662,280439.9057
2011-07-15 11:20:00,37.07,37.13,37.06,37.11,180002.24441701267,21.1719,21.2062,21.1662,21.1948,180002.2444
2011-07-15 11:30:00,37.11,37.14,37.07,37.11,133879.47480641902,21.1948,21.2119,21.1719,21.1948,133879.4748
2011-07-15 11:40:00,37.12,37.13,37.03,37.07,149253.73134328358,21.2005,21.2062,21.1491,21.1719,149253.7313
2011-07-15 11:50:00,37.07,37.11,37.03,37.03,173044.5516777017,21.1719,21.1948,21.1491,21.1491,173044.5517
2011-07-15 12:00:00,37.03,37.26,37.03,37.18,295926.383121984,21.1491,21.2804,21.1491,21.2347,295926.3831
2011-07-15 12:10:00,37.17,37.21,37.11,37.12,115026.371899899,21.229,21.2519,21.1948,21.2005,115026.3719
2011-07-15 12:20:00,37.12,37.16,37.08,37.14,55100.43766131747,21.2005,21.2233,21.1776,21.2119,55100.4377
2011-07-15 12:30:00,37.14,37.18,37.06,37.08,116036.35955560542,21.2119,21.2347,21.1662,21.1776,116036.3596
2011-07-15 12:40:00,37.07,37.08,37.01,37.06,231848.2774099428,21.1719,21.1776,21.1377,21.1662,231848.2774
2011-07-15 12:50:00,37.06,37.08,37.0,37.0,118056.33486701827,21.1662,21.1776,21.1319,21.1319,118056.3349
2011-07-15 13:00:00,37.0,37.0,36.93,36.99,127707.3280215464,21.1319,21.1319,21.092,21.1262,127707.328
2011-07-15 13:10:00,36.99,37.02,36.95,36.98,120861.85613286948,21.1262,21.1434,21.1034,21.1205,120861.8561
2011-07-15 13:20:00,36.98,37.03,36.98,37.01,53080.46234990461,21.1205,21.1491,21.1205,21.1377,53080.4623
2011-07-15 13:30:00,37.01,37.04,36.99,37.0,59364.829985411285,21.1377,21.1548,21.1262,21.1319,59364.83
2011-07-15 13:40:00,37.01,37.01,36.88,36.89,169677.92615868026,21.1377,21.1377,21.0634,21.0691,169677.9262
2011-07-15 13:50:00,36.89,36.91,36.78,36.83,209740.7698350353,21.0691,21.0805,21.0063,21.0349,209740.7698
2011-07-15 14:00:00,36.83,36.86,36.77,36.79,125575.13185949948,21.0349,21.052,21.0006,21.012,125575.1319
2011-07-15 14:10:00,36.8,36.89,36.76,36.89,113567.50084165638,21.0177,21.0691,20.9949,21.0691,113567.5008
2011-07-15 14:20:00,36.88,36.89,36.78,36.83,130063.9658848614,21.0634,21.0691,21.0063,21.0349,130063.9659
2011-07-15 14:30:00,36.82,36.86,36.78,36.8,115250.81360116709,21.0291,21.052,21.0063,21.0177,115250.8136
2011-07-15 14:40:00,36.81,36.94,36.8,36.9,73167.99461339916,21.0234,21.0977,21.0177,21.0748,73167.9946
2011-07-15 14:50:00,36.9,36.95,36.83,36.84,144203.79306475143,21.0748,21.1034,21.0349,21.0406,144203.7931
2011-07-15 15:00:00,36.84,36.89,36.78,36.86,91572.214117383,21.0406,21.0691,21.0063,21.052,91572.2141
2011-07-15 15:10:00,36.86,36.91,36.85,36.9,105712.04129727304,21.052,21.0805,21.0463,21.0748,105712.0413
2011-07-15 15:20:00,36.9,37.01,36.88,36.99,186174.3912018853,21.0748,21.1377,21.0634,21.1262,186174.3912
2011-07-15 15:30:00,36.99,37.02,36.89,36.96,346537.9867579396,21.1262,21.1434,21.0691,21.1091,346537.9868
2011-07-15 15:40:00,36.96,37.05,36.95,37.03,295365.2788688138,21.1091,21.1605,21.1034,21.1491,295365.2789
2011-07-15 15:50:00,37.04,37.08,37.0,37.06,457748.849736281,21.1548,21.1776,21.1319,21.1662,457748.8497
2011-07-18 09:30:00,36.78,36.79,36.45,36.62,185388.84524744697,21.0063,21.012,20.8178,20.9149,185388.8452
2011-07-18 09:40:00,36.63,36.73,36.54,36.54,66322.52272472225,20.9206,20.9777,20.8692,20.8692,66322.5227
2011-07-18 09:50:00,36.54,36.57,36.41,36.54,154752.55302435192,20.8692,20.8864,20.795,20.8692,154752.553
2011-07-18 10:00:00,36.54,36.54,36.14,36.19,219167.3212882953,20.8692,20.8692,20.6408,20.6693,219167.3213
2011-07-18 10:10:00,36.19,36.19,35.82,35.85,651217.5962293794,20.6693,20.6693,20.458,20.4751,651217.5962
2011-07-18 10:20:00,35.85,35.97,35.82,35.91,447312.31062731455,20.4751,20.5437,20.458,20.5094,447312.3106
2011-07-18 10:30:00,35.9,35.93,35.68,35.89,472337.5603187072,20.5037,20.5208,20.378,20.498,472337.5603
2011-07-18 10:40:00,35.89,36.04,35.89,35.91,246436.98799236896,20.498,20.5837,20.498,20.5094,246436.988
2011-07-18 10:50:00,35.91,35.96,35.8,35.86,264953.4283469869,20.5094,20.538,20.4466,20.4809,264953.4283
2011-07-18 11:00:00,35.85,35.94,35.85,35.89,147794.86028504095,20.4751,20.5265,20.4751,20.498,147794.8603
2011-07-18 11:10:00,35.89,35.92,35.8,35.84,130063.9658848614,20.498,20.5151,20.4466,20.4694,130063.9659
2011-07-18 11:20:00,35.84,35.88,35.8,35.84,145774.8849736281,20.4694,20.4923,20.4466,20.4694,145774.885
2011-07-18 11:30:00,35.84,35.86,35.71,35.72,196498.7094602177,20.4694,20.4809,20.3952,20.4009,196498.7095
2011-07-18 11:40:00,35.71,35.72,35.65,35.66,183144.428234766,20.3952,20.4009,20.3609,20.3666,183144.4282
2011-07-18 11:50:00,35.66,35.7,35.62,35.64,232184.9399618449,20.3666,20.3895,20.3438,20.3552,232184.94
2011-07-18 12:00:00,35.64,35.7,35.6,35.64,209404.1072831332,20.3552,20.3895,20.3324,20.3552,209404.1073
2011-07-18 12:10:00,35.64,35.74,35.63,35.7,162944.6751206374,20.3552,20.4123,20.3495,20.3895,162944.6751
2011-07-18 12:20:00,35.7,35.8,35.64,35.8,115475.25530243518,20.3895,20.4466,20.3552,20.4466,115475.2553
2011-07-18 12:30:00,35.79,35.81,35.74,35.79,77544.60778812703,20.4409,20.4523,20.4123,20.4409,77544.6078
2011-07-18 12:40:00,35.79,35.85,35.78,35.8,120300.75187969924,20.4409,20.4751,20.4352,20.4466,120300.7519
2011-07-18 12:50:00,35.81,35.86,35.78,35.85,86858.938390753,20.4523,20.4809,20.4352,20.4751,86858.9384
2011-07-18 13:00:00,35.86,35.86,35.75,35.75,105599.820446639,20.4809,20.4809,20.418,20.418,105599.8204
2011-07-18 13:10:00,35.75,35.77,35.68,35.71,161485.80406239477,20.418,20.4294,20.378,20.3952,161485.8041
2011-07-18 13:20:00,35.71,35.81,35.71,35.8,67781.39378296486,20.3952,20.4523,20.3952,20.4466,67781.3938
2011-07-18 13:30:00,35.8,35.97,35.8,35.91,137358.3211760745,20.4466,20.5437,20.4466,20.5094,137358.3212
2011-07-18 13:40:00,35.91,35.95,35.88,35.89,70923.57760071821,20.5094,20.5323,20.4923,20.498,70923.5776
2011-07-18 13:50:00,35.91,35.97,35.88,35.93,127931.7697228145,20.5094,20.5437,20.4923,20.5208,127931.7697
2011-07-18 14:00:00,35.93,35.93,35.79,35.9,130400.62843676354,20.5208,20.5208,20.4409,20.5037,130400.6284
2011-07-18 14:10:00,35.9,35.92,35.86,35.91,117158.5680619459,20.5037,20.5151,20.4809,20.5094,117158.5681
2011-07-18 14:20:00,35.91,35.96,35.88,35.95,92918.86432499158,20.5094,20.538,20.4923,20.5323,92918.8643
2011-07-18 14:30:00,35.94,35.96,35.82,35.89,105375.37874537088,20.5265,20.538,20.458,20.498,105375.3787
2011-07-18 14:40:00,35.88,35.96,35.88,35.95,72943.55291213107,20.4923,20.538,20.4923,20.5323,72943.5529
2011-07-18 14:50:00,35.95,36.04,35.9,36.04,118056.33486701827,20.5323,20.5837,20.5037,20.5837,118056.3349
2011-07-18 15:00:00,36.04,36.11,35.99,36.0,164403.54617888003,20.5837,20.6236,20.5551,20.5608,164403.5462
2011-07-18 15:10:00,36.0,36.0,35.91,35.96,139490.51733812143,20.5608,20.5608,20.5094,20.538,139490.5173
2011-07-18 15:20:00,35.96,35.98,35.89,35.93,145213.78072045784,20.538,20.5494,20.498,20.5208,145213.7807
2011-07-18 15:30:00,35.94,36.06,35.93,36.06,211648.52429581416,20.5265,20.5951,20.5208,20.5951,211648.5243
2011-07-18 15:40:00,36.05,36.06,35.95,36.04,346762.4284592077,20.5894,20.5951,20.5323,20.5837,346762.4285
2011-07-18 15:50:00,36.04,36.09,36.03,36.09,675120.6374144315,20.5837,20.6122,20.5779,20.6122,675120.6374
2011-07-19 09:30:00,36.27,36.38,36.17,36.28,221411.7383009763,20.715,20.7778,20.6579,20.7207,221411.7383
2011-07-19 09:40:00,36.3,36.31,35.88,35.97,276287.7342610257,20.7321,20.7379,20.4923,20.5437,276287.7343
2011-07-19 09:50:00,35.97,36.13,35.95,35.99,145213.78072045784,20.5437,20.6351,20.5323,20.5551,145213.7807
2011-07-19 10:00:00,35.99,36.06,35.96,36.04,201773.089440018,20.5551,20.5951,20.538,20.5837,201773.0894
2011-07-19 10:10:00,36.04,36.12,35.97,36.05,279991.02233194927,20.5837,20.6293,20.5437,20.5894,279991.0223
2011-07-19 10:20:00,36.05,36.13,36.0,36.02,325440.46683873865,20.5894,20.6351,20.5608,20.5722,325440.4668
2011-07-19 10:30:00,36.02,36.05,35.96,35.96,149029.28964201547,20.5722,20.5894,20.538,20.538,149029.2896
2011-07-19 10:40:00,35.96,35.99,35.91,35.96,306362.9222309505,20.538,20.5551,20.5094,20.538,306362.9222
2011-07-19 10:50:00,35.96,36.0,35.94,35.95,190551.0043766132,20.538,20.5608,20.5265,20.5323,190551.0044
2011-07-19 11:00:00,35.95,35.96,35.9,35.92,208730.7821793289,20.5323,20.538,20.5037,20.5151,208730.7822
2011-07-19 11:10:00,35.92,35.96,35.86,35.86,175850.0729435529,20.5151,20.538,20.4809,20.4809,175850.0729
2011-07-19 11:20:00,35.87,35.92,35.83,35.88,152171.4734597688,20.4866,20.5151,20.4637,20.4923,152171.4735
2011-07-19 11:30:00,35.89,35.92,35.78,35.78,155650.3198294243,20.498,20.5151,20.4352,20.4352,155650.3198
2011-07-19 11:40:00,35.79,35.85,35.78,35.82,82706.76691729322,20.4409,20.4751,20.4352,20.458,82706.7669
2011-07-19 11:50:00,35.83,35.83,35.76,35.76,89888.90135787228,20.4637,20.4637,20.4237,20.4237,89888.9014
2011-07-19 12:00:00,35.76,35.8,35.72,35.72,164627.9878801481,20.4237,20.4466,20.4009,20.4009,164627.9879
2011-07-19 12:10:00,35.73,35.84,35.72,35.76,188418.80821456623,20.4066,20.4694,20.4009,20.4237,188418.8082
2011-07-19 12:20:00,35.77,35.77,35.72,35.73,98081.02345415778,20.4294,20.4294,20.4009,20.4066,98081.0235
2011-07-19 12:30:00,35.74,35.85,35.73,35.8,115587.47615306923,20.4123,20.4751,20.4066,20.4466,115587.4762
2011-07-19 12:40:00,35.8,35.8,35.72,35.76,77432.38693749298,20.4466,20.4466,20.4009,20.4237,77432.3869
2011-07-19 12:50:00,35.76,35.81,35.74,35.75,119402.98507462686,20.4237,20.4523,20.4123,20.418,119402.9851
2011-07-19 13:00:00,35.75,35.79,35.72,35.73,185276.62439681293,20.418,20.4409,20.4009,20.4066,185276.6244
2011-07-19 13:10:00,35.73,35.85,35.71,35.85,70025.81079564583,20.4066,20.4751,20.3952,20.4751,70025.8108
2011-07-19 13:20:00,35.84,35.93,35.81,35.92,75412.41162608012,20.4694,20.5208,20.4523,20.5151,75412.4116
2011-07-19 13:30:00,35.91,36.04,35.89,36.02,156772.52833576477,20.5094,20.5837,20.498,20.5722,156772.5283
2011-07-19 13:40:00,36.04,36.25,36.02,36.11,215351.8123667377,20.5837,20.7036,20.5722,20.6236,215351.8124
2011-07-19 13:50:00,36.11,36.13,36.06,36.11,93816.63113006396,20.6236,20.6351,20.5951,20.6236,93816.6311
2011-07-19 14:00:00,36.12,36.12,36.01,36.04,118729.65997082255,20.6293,20.6293,20.5665,20.5837,118729.66
2011-07-19 14:10:00,36.03,36.11,35.98,36.07,299293.0086410055,20.5779,20.6236,20.5494,20.6008,299293.0086
2011-07-19 14:20:00,36.07,36.14,36.04,36.13,81696.7792615868,20.6008,20.6408,20.5837,20.6351,81696.7793
2011-07-19 14:30:00,36.13,36.17,36.12,36.16,146784.8726293345,20.6351,20.6579,20.6293,20.6522,146784.8726
2011-07-19 14:40:00,36.16,36.29,36.15,36.29,332061.49702614744,20.6522,20.7264,20.6465,20.7264,332061.497
2011-07-19 14:50:00,36.29,36.32,36.2,36.24,233980.47357198969,20.7264,20.7436,20.675,20.6979,233980.4736
2011-07-19 15:00:00,36.24,36.36,36.21,36.26,187745.483110762,20.6979,20.7664,20.6807,20.7093,187745.4831
2011-07-19 15:10:00,36.27,36.31,36.2,36.22,349455.7288744248,20.715,20.7379,20.675,20.6865,349455.7289
2011-07-19 15:20:00,36.23,36.25,36.15,36.15,187521.04140949383,20.6922,20.7036,20.6465,20.6465,187521.0414
2011-07-19 15:30:00,36.15,36.19,36.06,36.09,456402.1995286724,20.6465,20.6693,20.5951,20.6122,456402.1995
2011-07-19 15:40:00,36.09,36.09,36.03,36.08,320614.97026147455,20.6122,20.6122,20.5779,20.6065,320614.9703
2011-07-19 15:50:00,36.07,36.11,36.05,36.09,419481.5396700707,20.6008,20.6236,20.5894,20.6122,419481.5397
2011-07-20 09:30:00,36.27,36.31,36.03,36.04,396925.1486926271,20.715,20.7379,20.5779,20.5837,396925.1487
2011-07-20 09:40:00,36.04,36.15,36.03,36.1,314442.8234766019,20.5837,20.6465,20.5779,20.6179,314442.8235
2011-07-20 09:50:00,36.1,36.13,36.04,36.13,184491.0784423746,20.6179,20.6351,20.5837,20.6351,184491.0784
2011-07-20 10:00:00,36.13,36.32,36.03,36.31,226461.6765795085,20.6351,20.7436,20.5779,20.7379,226461.6766
2011-07-20 10:10:00,36.31,36.46,36.25,36.33,353720.12119851867,20.7379,20.8235,20.7036,20.7493,353720.1212
2011-07-20 10:20:00,36.33,36.45,36.3,36.42,179104.4776119403,20.7493,20.8178,20.7321,20.8007,179104.4776
2011-07-20 10:30:00,36.42,36.45,36.4,36.41,189989.90012344293,20.8007,20.8178,20.7893,20.795,189989.9001
2011-07-20 10:40:00,36.41,36.45,36.4,36.4,85400.06733251037,20.795,20.8178,20.7893,20.7893,85400.0673
2011-07-20 10:50:00,36.41,36.53,36.4,36.53,128268.43227471664,20.795,20.8635,20.7893,20.8635,128268.4323
2011-07-20 11:00:00,36.52,36.64,36.52,36.61,215912.916619908,20.8578,20.9263,20.8578,20.9092,215912.9166
2011-07-20 11:10:00,36.61,36.64,36.54,36.63,77544.60778812703,20.9092,20.9263,20.8692,20.9206,77544.6078
2011-07-20 11:20:00,36.63,36.65,36.58,36.59,90562.22646167658,20.9206,20.932,20.8921,20.8978,90562.2265
2011-07-20 11:30:00,36.59,36.63,36.58,36.61,92582.20177308944,20.8978,20.9206,20.8921,20.9092,92582.2018
2011-07-20 11:40:00,36.62,36.63,36.6,36.61,73729.0988665694,20.9149,20.9206,20.9035,20.9092,73729.0989
2011-07-20 11:50:00,36.61,36.63,36.6,36.62,106385.36640107732,20.9092,20.9206,20.9035,20.9149,106385.3664
2011-07-20 12:00:00,36.62,36.62,36.54,36.54,59252.60913477724,20.9149,20.9149,20.8692,20.8692,59252.6091
2011-07-20 12:10:00,36.54,36.58,36.47,36.48,92582.20177308944,20.8692,20.8921,20.8292,20.835,92582.2018
2011-07-20 12:20:00,36.48,36.52,36.44,36.5,83828.9754236337,20.835,20.8578,20.8121,20.8464,83828.9754
2011-07-20 12:30:00,36.5,36.54,36.47,36.48,114353.04679609471,20.8464,20.8692,20.8292,20.835,114353.0468
2011-07-20 12:40:00,36.48,36.54,36.45,36.54,99876.55706430254,20.835,20.8692,20.8178,20.8692,99876.5571
2011-07-20 12:50:00,36.54,36.55,36.5,36.55,68342.4980361351,20.8692,20.8749,20.8464,20.8749,68342.498
2011-07-20 13:00:00,36.55,36.55,36.49,36.52,53641.56660307485,20.8749,20.8749,20.8407,20.8578,53641.5666
2011-07-20 13:10:00,36.53,36.54,36.49,36.52,59252.60913477724,20.8635,20.8692,20.8407,20.8578,59252.6091
2011-07-20 13:20:00,36.52,36.56,36.51,36.55,45673.886208057454,20.8578,20.8806,20.8521,20.8749,45673.8862
2011-07-20 13:30:00,36.55,36.56,36.51,36.54,92694.42262372348,20.8749,20.8806,20.8521,20.8692,92694.4226
2011-07-20 13:40:00,36.53,36.54,36.48,36.53,83941.19627426776,20.8635,20.8692,20.835,20.8635,83941.1963
2011-07-20 13:50:00,36.53,36.56,36.51,36.54,72045.78610705868,20.8635,20.8806,20.8521,20.8692,72045.7861
2011-07-20 14:00:00,36.54,36.61,36.54,36.55,99876.55706430254,20.8692,20.9092,20.8692,20.8749,99876.5571
2011-07-20 14:10:00,36.56,36.56,36.52,36.54,120861.85613286948,20.8806,20.8806,20.8578,20.8692,120861.8561
2011-07-20 14:20:00,36.54,36.56,36.53,36.56,95275.50218830658,20.8692,20.8806,20.8635,20.8806,95275.5022
2011-07-20 14:30:00,36.56,36.61,36.54,36.6,88205.58859836157,20.8806,20.9092,20.8692,20.9035,88205.5886
2011-07-20 14:40:00,36.6,36.62,36.46,36.46,110425.31702390304,20.9035,20.9149,20.8235,20.8235,110425.317
2011-07-20 14:50:00,36.46,36.52,36.44,36.47,71821.34440579059,20.8235,20.8578,20.8121,20.8292,71821.3444
2011-07-20 15:00:00,36.47,36.52,36.43,36.5,101672.0906744473,20.8292,20.8578,20.8064,20.8464,101672.0907
2011-07-20 15:10:00,36.5,36.52,36.48,36.5,162271.3500168331,20.8464,20.8578,20.835,20.8464,162271.35
2011-07-20 15:20:00,36.5,36.52,36.48,36.5,184042.1950398384,20.8464,20.8578,20.835,20.8464,184042.195
2011-07-20 15:30:00,36.51,36.54,36.48,36.54,151161.4858040624,20.8521,20.8692,20.835,20.8692,151161.4858
2011-07-20 15:40:00,36.54,36.54,36.36,36.39,333969.2514869263,20.8692,20.8692,20.7664,20.7836,333969.2515
2011-07-20 15:50:00,36.38,36.46,36.34,36.45,606217.0351251262,20.7778,20.8235,20.755,20.8178,606217.0351
2011-07-21 09:30:00,37.76,38.19,37.19,37.41,679609.4714397935,21.566,21.8116,21.2405,21.3661,679609.4714
2011-07-21 09:40:00,37.42,37.48,37.38,37.46,345079.115699697,21.3718,21.4061,21.349,21.3947,345079.1157
2011-07-21 09:50:00,37.46,37.47,37.33,37.43,240489.28290876443,21.3947,21.4004,21.3204,21.3775,240489.2829
2011-07-21 10:00:00,37.43,37.62,37.41,37.5,285489.8440130176,21.3775,21.486,21.3661,21.4175,285489.844
2011-07-21 10:10:00,37.5,37.55,37.36,37.4,312759.5107170912,21.4175,21.4461,21.3376,21.3604,312759.5107
2011-07-21 10:20:00,37.4,37.56,37.39,37.55,163281.33767253955,21.3604,21.4518,21.3547,21.4461,163281.3377
2011-07-21 10:30:00,37.54,37.54,37.4,37.48,287060.93592189427,21.4404,21.4404,21.3604,21.4061,287060.9359
2011-07-21 10:40:00,37.49,37.52,37.44,37.46,146223.76837616428,21.4118,21.4289,21.3832,21.3947,146223.7684
2011-07-21 10:50:00,37.46,37.51,37.39,37.39,129166.19907978902,21.3947,21.4232,21.3547,21.3547,129166.1991
2011-07-21 11:00:00,37.4,37.44,37.32,37.33,301200.7631017843,21.3604,21.3832,21.3147,21.3204,301200.7631
2011-07-21 11:10:00,37.33,37.37,37.28,37.28,127370.66546964426,21.3204,21.3433,21.2919,21.2919,127370.6655
2011-07-21 11:20:00,37.27,37.29,37.2,37.25,146560.43092806643,21.2861,21.2976,21.2462,21.2747,146560.4309
2011-07-21 11:30:00,37.25,37.26,37.15,37.19,172932.33082706766,21.2747,21.2804,21.2176,21.2405,172932.3308
2011-07-21 11:40:00,37.18,37.19,37.12,37.13,149927.05644708787,21.2347,21.2405,21.2005,21.2062,149927.0564
2011-07-21 11:50:00,37.14,37.27,37.12,37.24,144764.89731792166,21.2119,21.2861,21.2005,21.269,144764.8973
2011-07-21 12:00:00,37.23,37.29,37.19,37.21,105487.59959600492,21.2633,21.2976,21.2405,21.2519,105487.5996
2011-07-21 12:10:00,37.21,37.27,37.18,37.19,81360.11670968466,21.2519,21.2861,21.2347,21.2405,81360.1167
2011-07-21 12:20:00,37.19,37.27,37.18,37.27,71484.68185388845,21.2405,21.2861,21.2347,21.2861,71484.6819
2011-07-21 12:30:00,37.26,37.45,37.25,37.38,178094.48995623385,21.2804,21.389,21.2747,21.349,178094.49
2011-07-21 12:40:00,37.39,37.63,37.39,37.55,315565.0319829424,21.3547,21.4918,21.3547,21.4461,315565.032
2011-07-21 12:50:00,37.56,37.56,37.3,37.42,275838.8508584895,21.4518,21.4518,21.3033,21.3718,275838.8509
2011-07-21 13:00:00,37.43,37.48,37.34,37.35,100886.54472000895,21.3775,21.4061,21.3261,21.3318,100886.5447
2011-07-21 13:10:00,37.35,37.41,37.31,37.38,52968.24149927056,21.3318,21.3661,21.309,21.349,52968.2415
2011-07-21 13:20:00,37.39,37.44,37.33,37.44,114914.15104926495,21.3547,21.3832,21.3204,21.3832,114914.151
2011-07-21 13:30:00,37.44,37.44,37.3,37.35,52743.79979800247,21.3832,21.3832,21.3033,21.3318,52743.7998
2011-07-21 13:40:00,37.35,37.35,37.17,37.19,71596.9027045225,21.3318,21.3318,21.229,21.2405,71596.9027
2011-07-21 13:50:00,37.19,37.28,37.16,37.28,93479.96857816182,21.2405,21.2919,21.2233,21.2919,93479.9686
2011-07-21 14:00:00,37.28,37.34,37.28,37.34,77993.49119066322,21.2919,21.3261,21.2919,21.3261,77993.4912
2011-07-21 14:10:00,37.34,37.36,37.29,37.34,183368.8699360341,21.3261,21.3376,21.2976,21.3261,183368.8699
2011-07-21 14:20:00,37.34,37.43,37.34,37.43,149478.17304455166,21.3261,21.3775,21.3261,21.3775,149478.173
2011-07-21 14:30:00,37.42,37.46,37.36,37.45,148692.62709011332,21.3718,21.3947,21.3376,21.389,148692.6271
2011-07-21 14:40:00,37.45,37.54,37.44,37.52,220065.08809336773,21.389,21.4404,21.3832,21.4289,220065.0881
2011-07-21 14:50:00,37.51,37.58,37.49,37.55,228032.7684883852,21.4232,21.4632,21.4118,21.4461,228032.7685
2011-07-21 15:00:00,37.55,37.58,37.37,37.37,209740.7698350353,21.4461,21.4632,21.3433,21.3433,209740.7698
2011-07-21 15:10:00,37.37,37.51,37.34,37.5,282459.8810458983,21.3433,21.4232,21.3261,21.4175,282459.881
2011-07-21 15:20:00,37.49,37.5,37.37,37.39,228257.2101896532,21.4118,21.4175,21.3433,21.3547,228257.2102
2011-07-21 15:30:00,37.39,37.42,37.32,37.38,235327.12377959825,21.3547,21.3718,21.3147,21.349,235327.1238
2011-07-21 15:40:00,37.38,37.47,37.35,37.44,350129.0539782291,21.349,21.4004,21.3318,21.3832,350129.054
2011-07-21 15:50:00,37.43,37.45,37.36,37.45,1272247.7836382,21.3775,21.389,21.3376,21.389,1272247.7836
2011-07-22 09:30:00,37.48,37.48,37.16,37.17,236561.5531365728,21.4061,21.4061,21.2233,21.229,236561.5531
2011-07-22 09:40:00,37.17,37.17,36.85,37.06,241835.933116373,21.229,21.229,21.0463,21.1662,241835.9331
2011-07-22 09:50:00,37.07,37.14,37.01,37.12,169116.82190551003,21.1719,21.2119,21.1377,21.2005,169116.8219
2011-07-22 10:00:00,37.12,37.24,37.09,37.14,196274.2677589496,21.2005,21.269,21.1833,21.2119,196274.2678
2011-07-22 10:10:00,37.13,37.17,37.01,37.05,108180.90001122208,21.2062,21.229,21.1377,21.1605,108180.9
2011-07-22 10:20:00,37.04,37.08,36.91,37.03,141173.83009763213,21.1548,21.1776,21.0805,21.1491,141173.8301
2011-07-22 10:30:00,37.03,37.11,36.97,37.07,160475.81640668836,21.1491,21.1948,21.1148,21.1719,160475.8164
2011-07-22 10:40:00,37.06,37.16,37.05,37.07,112445.2923353159,21.1662,21.2233,21.1605,21.1719,112445.2923
2011-07-22 10:50:00,37.07,37.13,37.03,37.11,116821.90551004375,21.1719,21.2062,21.1491,21.1948,116821.9055
2011-07-22 11:00:00,37.11,37.12,37.06,37.07,96173.26899337897,21.1948,21.2005,21.1662,21.1719,96173.269
2011-07-22 11:10:00,37.08,37.11,37.04,37.09,71484.68185388845,21.1776,21.1948,21.1548,21.1833,71484.6819
2011-07-22 11:20:00,37.09,37.11,37.04,37.09,61833.68869936034,21.1833,21.1948,21.1548,21.1833,61833.6887
2011-07-22 11:30:00,37.1,37.11,37.05,37.11,80013.46650207609,21.1891,21.1948,21.1605,21.1948,80013.4665
2011-07-22 11:40:00,37.11,37.11,37.06,37.08,96509.93154528111,21.1948,21.1948,21.1662,21.1776,96509.9315
2011-07-22 11:50:00,37.08,37.09,37.05,37.07,66098.08102345416,21.1776,21.1833,21.1605,21.1719,66098.081
2011-07-22 12:00:00,37.07,37.16,37.04,37.14,82594.54606665918,21.1719,21.2233,21.1548,21.2119,82594.5461
2011-07-22 12:10:00,37.15,37.2,37.12,37.18,98193.24430479182,21.2176,21.2462,21.2005,21.2347,98193.2443
2011-07-22 12:20:00,37.17,37.2,37.14,37.15,60599.25934238581,21.229,21.2462,21.2119,21.2176,60599.2593
2011-07-22 12:30:00,37.15,37.17,37.11,37.11,27494.10840534171,21.2176,21.229,21.1948,21.1948,27494.1084
2011-07-22 12:40:00,37.12,37.16,37.11,37.16,39389.518572550776,21.2005,21.2233,21.1948,21.2233,39389.5186
2011-07-22 12:50:00,37.16,37.24,37.15,37.2,107619.79575805184,21.2233,21.269,21.2176,21.2462,107619.7958
2011-07-22 13:00:00,37.2,37.22,37.15,37.17,55212.65851195152,21.2462,21.2576,21.2176,21.229,55212.6585
2011-07-22 13:10:00,37.17,37.19,37.15,37.16,42195.03983840197,21.229,21.2405,21.2176,21.2233,42195.0398
2011-07-22 13:20:00,37.16,37.18,37.12,37.14,150151.49814835595,21.2233,21.2347,21.2005,21.2119,150151.4981
2011-07-22 13:30:00,37.14,37.16,37.1,37.11,52519.35809673437,21.2119,21.2233,21.1891,21.1948,52519.3581
2011-07-22 13:40:00,37.11,37.14,37.09,37.14,80462.34990461227,21.1948,21.2119,21.1833,21.2119,80462.3499
2011-07-22 13:50:00,37.13,37.18,37.13,37.14,165750.1963864886,21.2062,21.2347,21.2062,21.2119,165750.1964
2011-07-22 14:00:00,37.14,37.19,37.1,37.19,183929.9741892044,21.2119,21.2405,21.1891,21.2405,183929.9742
2011-07-22 14:10:00,37.18,37.19,37.14,37.15,107732.01660868588,21.2347,21.2405,21.2119,21.2176,107732.0166
2011-07-22 14:20:00,37.15,37.17,37.13,37.16,114128.6050948266,21.2176,21.229,21.2062,21.2233,114128.6051
2011-07-22 14:30:00,37.15,37.18,37.14,37.15,117270.78891257996,21.2176,21.2347,21.2119,21.2176,117270.7889
2011-07-22 14:40:00,37.16,37.17,37.14,37.15,119515.2059252609,21.2233,21.229,21.2119,21.2176,119515.2059
2011-07-22 14:50:00,37.14,37.2,37.14,37.18,156884.7491863988,21.2119,21.2462,21.2119,21.2347,156884.7492
2011-07-22 15:00:00,37.18,37.19,37.14,37.16,137133.87947480642,21.2347,21.2405,21.2119,21.2233,137133.8795
2011-07-22 15:10:00,37.16,37.18,37.1,37.17,176747.8397486253,21.2233,21.2347,21.1891,21.229,176747.8397
2011-07-22 15:20:00,37.17,37.17,37.13,37.15,94265.51453260017,21.229,21.229,21.2062,21.2176,94265.5145
2011-07-22 15:30:00,37.14,37.19,37.14,37.19,191560.9920323196,21.2119,21.2405,21.2119,21.2405,191560.992
2011-07-22 15:40:00,37.18,37.23,37.14,37.19,243631.46672651777,21.2347,21.2633,21.2119,21.2405,243631.4667
2011-07-22 15:50:00,37.19,37.23,37.16,37.2,525530.2435192459,21.2405,21.2633,21.2233,21.2462,525530.2435
2011-07-25 09:30:00,36.77,36.79,36.59,36.62,205251.93580967345,21.0006,21.012,20.8978,20.9149,205251.9358
2011-07-25 09:40:00,36.62,36.62,36.44,36.45,229940.52294916395,20.9149,20.9149,20.8121,20.8178,229940.5229
2011-07-25 09:50:00,36.44,36.64,36.44,36.62,335203.6808439008,20.8121,20.9263,20.8121,20.9149,335203.6808
2011-07-25 10:00:00,36.63,36.73,36.63,36.71,306699.5847828526,20.9206,20.9777,20.9206,20.9663,306699.5848
2011-07-25 10:10:00,36.71,36.78,36.64,36.75,286724.2733699921,20.9663,21.0063,20.9263,20.9892,286724.2734
2011-07-25 10:20:00,36.76,36.8,36.71,36.78,226910.55998204465,20.9949,21.0177,20.9663,21.0063,226910.56
2011-07-25 10:30:00,36.78,36.8,36.68,36.69,171697.90147009314,21.0063,21.0177,20.9492,20.9549,171697.9015
2011-07-25 10:40:00,36.7,36.82,36.7,36.78,108966.44596566042,20.9606,21.0291,20.9606,21.0063,108966.446
2011-07-25 10:50:00,36.78,36.8,36.52,36.69,315228.36943104025,21.0063,21.0177,20.8578,20.9549,315228.3694
2011-07-25 11:00:00,36.68,36.69,36.6,36.62,213780.72045786105,20.9492,20.9549,20.9035,20.9149,213780.7205
2011-07-25 11:10:00,36.63,36.67,36.57,36.63,147907.081135675,20.9206,20.9435,20.8864,20.9206,147907.0811
2011-07-25 11:20:00,36.64,36.75,36.64,36.73,194254.29244753675,20.9263,20.9892,20.9263,20.9777,194254.2924
2011-07-25 11:30:00,36.73,36.8,36.71,36.74,93704.41027942993,20.9777,21.0177,20.9663,20.9834,93704.4103
2011-07-25 11:40:00,36.74,36.76,36.63,36.65,169229.04275614407,20.9834,20.9949,20.9206,20.932,169229.0428
2011-07-25 11:50:00,36.65,36.67,36.6,36.64,70699.13589945012,20.932,20.9435,20.9035,20.9263,70699.1359
2011-07-25 12:00:00,36.64,36.65,36.6,36.62,128829.53652788688,20.9263,20.932,20.9035,20.9149,128829.5365
2011-07-25 12:10:00,36.62,36.65,36.61,36.62,67556.95208169677,20.9149,20.932,20.9092,20.9149,67556.9521
2011-07-25 12:20:00,36.63,36.65,36.62,36.63,43766.13174727864,20.9206,20.932,20.9149,20.9206,43766.1317
2011-07-25 12:30:00,36.63,36.73,36.63,36.73,105936.48299854112,20.9206,20.9777,20.9206,20.9777,105936.483
2011-07-25 12:40:00,36.74,36.76,36.7,36.74,75524.63247671416,20.9834,20.9949,20.9606,20.9834,75524.6325
2011-07-25 12:50:00,36.75,36.81,36.74,36.78,193356.5256424644,20.9892,21.0234,20.9834,21.0063,193356.5256
2011-07-25 13:00:00,36.78,36.87,36.77,36.82,144877.11816855572,21.0063,21.0577,21.0006,21.0291,144877.1182
2011-07-25 13:10:00,36.82,36.86,36.81,36.83,80125.68735271013,21.0291,21.052,21.0234,21.0349,80125.6874
2011-07-25 13:20:00,36.84,36.84,36.77,36.8,51621.59129166199,21.0406,21.0406,21.0006,21.0177,51621.5913
2011-07-25 13:30:00,36.79,36.85,36.79,36.81,71933.56525642464,21.012,21.0463,21.012,21.0234,71933.5653
2011-07-25 13:40:00,36.81,36.86,36.8,36.86,40399.50622825721,21.0234,21.052,21.0177,21.052,40399.5062
2011-07-25 13:50:00,36.86,36.88,36.82,36.84,78891.2579957356,21.052,21.0634,21.0291,21.0406,78891.258
2011-07-25 14:00:00,36.84,36.9,36.83,36.89,102794.29918078778,21.0406,21.0748,21.0349,21.0691,102794.2992
2011-07-25 14:10:00,36.89,36.99,36.87,36.89,328582.650656492,21.0691,21.1262,21.0577,21.0691,328582.6507
2011-07-25 14:20:00,36.88,36.92,36.87,36.89,110649.75872517114,21.0634,21.0863,21.0577,21.0691,110649.7587
2011-07-25 14:30:00,36.88,36.9,36.81,36.81,86634.4966894849,21.0634,21.0748,21.0234,21.0234,86634.4967
2011-07-25 14:40:00,36.81,36.86,36.74,36.76,151610.36920659858,21.0234,21.052,20.9834,20.9949,151610.3692
2011-07-25 14:50:00,36.75,36.86,36.75,36.82,77207.94523622488,20.9892,21.052,20.9892,21.0291,77207.9452
2011-07-25 15:00:00,36.81,36.83,36.75,36.76,102457.63662888564,21.0234,21.0349,20.9892,20.9949,102457.6366
2011-07-25 15:10:00,36.76,36.85,36.73,36.83,93704.41027942993,20.9949,21.0463,20.9777,21.0349,93704.4103
2011-07-25 15:20:00,36.83,36.87,36.8,36.87,216474.0208730782,21.0349,21.0577,21.0177,21.0577,216474.0209
2011-07-25 15:30:00,36.86,36.91,36.84,36.87,161710.24576366288,21.052,21.0805,21.0406,21.0577,161710.2458
2011-07-25 15:40:00,36.87,36.88,36.75,36.76,304904.05117270787,21.0577,21.0634,20.9892,20.9949,304904.0512
2011-07-25 15:50:00,36.76,36.83,36.74,36.79,564807.5412411626,20.9949,21.0349,20.9834,21.012,564807.5412
2011-07-26 09:30:00,36.7,37.03,36.68,36.79,147233.75603187073,20.9606,21.1491,20.9492,21.012,147233.756
2011-07-26 09:40:00,36.78,36.87,36.6,36.69,155874.7615306924,21.0063,21.0577,20.9035,20.9549,155874.7615
2011-07-26 09:50:00,36.7,36.72,36.61,36.7,95387.72303894065,20.9606,20.972,20.9092,20.9606,95387.723
2011-07-26 10:00:00,36.69,36.78,36.62,36.62,219279.5421389294,20.9549,21.0063,20.9149,20.9149,219279.5421
2011-07-26 10:10:00,36.62,36.76,36.62,36.63,210750.75749074176,20.9149,20.9949,20.9149,20.9206,210750.7575
2011-07-26 10:20:00,36.63,36.75,36.62,36.68,143081.58455841095,20.9206,20.9892,20.9149,20.9492,143081.5846
2011-07-26 10:30:00,36.68,36.73,36.65,36.7,211424.08259454605,20.9492,20.9777,20.932,20.9606,211424.0826
2011-07-26 10:40:00,36.7,36.95,36.7,36.91,153854.78621927954,20.9606,21.1034,20.9606,21.0805,153854.7862
2011-07-26 10:50:00,36.91,37.02,36.89,36.98,214341.8247110313,21.0805,21.1434,21.0691,21.1205,214341.8247
2011-07-26 11:00:00,36.98,37.02,36.93,36.97,204915.27325777127,21.1205,21.1434,21.092,21.1148,204915.2733
2011-07-26 11:10:00,36.98,36.99,36.94,36.96,139602.73818875547,21.1205,21.1262,21.0977,21.1091,139602.7382
2011-07-26 11:20:00,36.95,36.96,36.83,36.86,142183.81775333858,21.1034,21.1091,21.0349,21.052,142183.8178
2011-07-26 11:30:00,36.86,36.97,36.86,36.96,161710.24576366288,21.052,21.1148,21.052,21.1091,161710.2458
2011-07-26 11:40:00,36.97,36.98,36.87,36.88,109303.10851756256,21.1148,21.1205,21.0577,21.0634,109303.1085
2011-07-26 11:50:00,36.88,36.9,36.84,36.88,55437.100213219615,21.0634,21.0748,21.0406,21.0634,55437.1002
2011-07-26 12:00:00,36.88,36.88,36.83,36.85,38716.19346874649,21.0634,21.0634,21.0349,21.0463,38716.1935
2011-07-26 12:10:00,36.85,36.99,36.85,36.95,154079.22792054762,21.0463,21.1262,21.0463,21.1034,154079.2279
2011-07-26 12:20:00,36.95,36.97,36.91,36.95,38603.97261811244,21.1034,21.1148,21.0805,21.1034,38603.9726
2011-07-26 12:30:00,36.95,36.95,36.88,36.88,69913.58994501177,21.1034,21.1034,21.0634,21.0634,69913.5899
2011-07-26 12:40:00,36.88,36.91,36.82,36.86,31870.72158006957,21.0634,21.0805,21.0291,21.052,31870.7216
2011-07-26 12:50:00,36.86,36.91,36.84,36.88,74290.20311973964,21.052,21.0805,21.0406,21.0634,74290.2031
2011-07-26 13:00:00,36.87,36.88,36.79,36.79,133318.3705532488,21.0577,21.0634,21.012,21.012,133318.3706
2011-07-26 13:10:00,36.79,36.84,36.75,36.76,72606.89036022892,21.012,21.0406,20.9892,20.9949,72606.8904
2011-07-26 13:20:00,36.76,36.79,36.73,36.78,66322.52272472225,20.9949,21.012,20.9777,21.0063,66322.5227
2011-07-26 13:30:00,36.78,36.78,36.74,36.76,76422.39928178655,21.0063,21.0063,20.9834,20.9949,76422.3993
2011-07-26 13:40:00,36.76,36.8,36.73,36.8,162046.90831556503,20.9949,21.0177,20.9777,21.0177,162046.9083
2011-07-26 13:50:00,36.8,36.87,36.75,36.78,117607.45146448207,21.0177,21.0577,20.9892,21.0063,117607.4515
2011-07-26 14:00:00,36.77,36.86,36.75,36.86,101223.20727191112,21.0006,21.052,20.9892,21.052,101223.2073
2011-07-26 14:10:00,36.86,36.95,36.8,36.95,163842.44192570978,21.052,21.1034,21.0177,21.1034,163842.4419
2011-07-26 14:20:00,36.95,37.0,36.88,36.9,98081.02345415778,21.1034,21.1319,21.0634,21.0748,98081.0235
2011-07-26 14:30:00,36.88,36.95,36.85,36.86,124901.8067556952,21.0634,21.1034,21.0463,21.052,124901.8068
2011-07-26 14:40:00,36.86,36.88,36.78,36.79,150039.2772977219,21.052,21.0634,21.0063,21.012,150039.2773
2011-07-26 14:50:00,36.79,36.83,36.77,36.77,164515.76702951407,21.012,21.0349,21.0006,21.0006,164515.767
2011-07-26 15:00:00,36.78,36.8,36.76,36.78,92918.86432499158,21.0063,21.0177,20.9949,21.0063,92918.8643
2011-07-26 15:10:00,36.78,36.86,36.77,36.78,133991.69565705306,21.0063,21.052,21.0006,21.0063,133991.6957
2011-07-26 15:20:00,36.79,36.81,36.7,36.72,142744.9220065088,21.012,21.0234,20.9606,20.972,142744.922
2011-07-26 15:30:00,36.73,36.75,36.7,36.7,268320.0538660083,20.9777,20.9892,20.9606,20.9606,268320.0539
2011-07-26 15:40:00,36.7,36.7,36.62,36.64,261137.9194254292,20.9606,20.9606,20.9149,20.9263,261137.9194
2011-07-26 15:50:00,36.63,36.64,36.53,36.62,789361.4633598923,20.9206,20.9263,20.8635,20.9149,789361.4634
2011-07-27 09:30:00,36.36,36.46,36.01,36.05,297497.4750308607,20.7664,20.8235,20.5665,20.5894,297497.475
2011-07-27 09:40:00,36.05,36.07,35.91,35.97,252721.3556278757,20.5894,20.6008,20.5094,20.5437,252721.3556
2011-07-27 09:50:00,35.96,36.04,35.93,35.97,258893.50241274823,20.538,20.5837,20.5208,20.5437,258893.5024
2011-07-27 10:00:00,35.98,36.01,35.67,35.67,410167.2090674447,20.5494,20.5665,20.3723,20.3723,410167.2091
2011-07-27 10:10:00,35.66,35.89,35.63,35.85,314779.4860285041,20.3666,20.498,20.3495,20.4751,314779.486
2011-07-27 10:20:00,35.84,35.87,35.7,35.71,156211.42408259457,20.4694,20.4866,20.3895,20.3952,156211.4241
2011-07-27 10:30:00,35.71,35.95,35.71,35.87,229828.3020985299,20.3952,20.5323,20.3952,20.4866,229828.3021
2011-07-27 10:40:00,35.86,35.89,35.79,35.82,168780.1593536079,20.4809,20.498,20.4409,20.458,168780.1594
2011-07-27 10:50:00,35.82,35.93,35.79,35.84,180787.790371451,20.458,20.5208,20.4409,20.4694,180787.7904
2011-07-27 11:00:00,35.83,35.86,35.77,35.82,157109.19088766692,20.4637,20.4809,20.4294,20.458,157109.1909
2011-07-27 11:10:00,35.82,35.85,35.77,35.85,151947.03175850073,20.458,20.4751,20.4294,20.4751,151947.0318
2011-07-27 11:20:00,35.84,35.88,35.77,35.86,144877.11816855572,20.4694,20.4923,20.4294,20.4809,144877.1182
2011-07-27 11:30:00,35.86,35.98,35.76,35.82,257210.18965323755,20.4809,20.5494,20.4237,20.458,257210.1897
2011-07-27 11:40:00,35.82,35.83,35.72,35.74,155874.7615306924,20.458,20.4637,20.4009,20.4123,155874.7615
2011-07-27 11:50:00,35.75,35.75,35.68,35.7,216922.9042756144,20.418,20.418,20.378,20.3895,216922.9043
2011-07-27 12:00:00,35.7,35.76,35.65,35.66,162271.3500168331,20.3895,20.4237,20.3609,20.3666,162271.35
2011-07-27 12:10:00,35.65,35.74,35.65,35.69,152059.25260913477,20.3609,20.4123,20.3609,20.3838,152059.2526
2011-07-27 12:20:00,35.7,35.7,35.6,35.64,148692.62709011332,20.3895,20.3895,20.3324,20.3552,148692.6271
2011-07-27 12:30:00,35.64,35.65,35.56,35.58,160924.69980922455,20.3552,20.3609,20.3095,20.3209,160924.6998
2011-07-27 12:40:00,35.58,35.65,35.56,35.61,69576.92739310964,20.3209,20.3609,20.3095,20.3381,69576.9274
2011-07-27 12:50:00,35.61,35.62,35.53,35.53,93255.52687689372,20.3381,20.3438,20.2924,20.2924,93255.5269
2011-07-27 13:00:00,35.52,35.59,35.49,35.54,278195.4887218045,20.2867,20.3266,20.2695,20.2981,278195.4887
2011-07-27 13:10:00,35.55,35.55,35.5,35.54,187296.59970822572,20.3038,20.3038,20.2752,20.2981,187296.5997
2011-07-27 13:20:00,35.53,35.53,35.46,35.49,124789.58590506116,20.2924,20.2924,20.2524,20.2695,124789.5859
2011-07-27 13:30:00,35.5,35.52,35.49,35.5,62058.13040062843,20.2752,20.2867,20.2695,20.2752,62058.1304
2011-07-27 13:40:00,35.51,35.61,35.51,35.54,121422.96038603972,20.281,20.3381,20.281,20.2981,121422.9604
2011-07-27 13:50:00,35.53,35.55,35.47,35.54,117831.8931657502,20.2924,20.3038,20.2581,20.2981,117831.8932
2011-07-27 14:00:00,35.54,35.59,35.47,35.57,147233.75603187073,20.2981,20.3266,20.2581,20.3152,147233.756
2011-07-27 14:10:00,35.57,35.64,35.55,35.59,111771.9672315116,20.3152,20.3552,20.3038,20.3266,111771.9672
2011-07-27 14:20:00,35.59,35.63,35.55,35.55,103804.2868364942,20.3266,20.3495,20.3038,20.3038,103804.2868
2011-07-27 14:30:00,35.55,35.58,35.47,35.5,222197.28425541465,20.3038,20.3209,20.2581,20.2752,222197.2843
2011-07-27 14:40:00,35.5,35.53,35.46,35.53,106946.47065424756,20.2752,20.2924,20.2524,20.2924,106946.4707
2011-07-27 14:50:00,35.53,35.55,35.47,35.55,121759.62293794188,20.2924,20.3038,20.2581,20.3038,121759.6229
2011-07-27 15:00:00,35.55,35.59,35.45,35.47,114128.6050948266,20.3038,20.3266,20.2467,20.2581,114128.6051
2011-07-27 15:10:00,35.47,35.52,35.46,35.5,148468.18538884525,20.2581,20.2867,20.2524,20.2752,148468.1854
2011-07-27 15:20:00,35.49,35.53,35.4,35.52,161934.68746493096,20.2695,20.2924,20.2181,20.2867,161934.6875
2011-07-27 15:30:00,35.52,35.58,35.47,35.54,205251.93580967345,20.2867,20.3209,20.2581,20.2981,205251.9358
2011-07-27 15:40:00,35.54,35.54,35.28,35.3,707552.4632476714,20.2981,20.2981,20.1496,20.161,707552.4632
2011-07-27 15:50:00,35.3,35.3,35.21,35.25,1446863.4272247783,20.161,20.161,20.1096,20.1325,1446863.4272
2011-07-28 09:30:00,35.58,35.68,35.36,35.59,478397.4862529458,20.3209,20.378,20.1953,20.3266,478397.4863
2011-07-28 09:40:00,35.58,35.58,35.31,35.54,274941.0840534171,20.3209,20.3209,20.1667,20.2981,274941.0841
2011-07-28 09:50:00,35.53,35.53,35.41,35.47,124116.26080125688,20.2924,20.2924,20.2238,20.2581,124116.2608
2011-07-28 10:00:00,35.48,35.53,35.34,35.51,243407.0250252497,20.2638,20.2924,20.1839,20.281,243407.025
2011-07-28 10:10:00,35.51,35.54,35.4,35.47,244417.0126809561,20.281,20.2981,20.2181,20.2581,244417.0127
2011-07-28 10:20:00,35.46,35.47,35.37,35.39,190663.22522724725,20.2524,20.2581,20.201,20.2124,190663.2252
2011-07-28 10:30:00,35.39,35.48,35.34,35.39,159465.82875098192,20.2124,20.2638,20.1839,20.2124,159465.8288
2011-07-28 10:40:00,35.39,35.43,35.23,35.31,227920.5476377511,20.2124,20.2353,20.121,20.1667,227920.5476
2011-07-28 10:50:00,35.31,35.5,35.27,35.49,208843.0030299629,20.1667,20.2752,20.1439,20.2695,208843.003
2011-07-28 11:00:00,35.49,35.69,35.46,35.66,424307.03624733473,20.2695,20.3838,20.2524,20.3666,424307.0362
2011-07-28 11:10:00,35.66,35.69,35.64,35.66,179777.80271574456,20.3666,20.3838,20.3552,20.3666,179777.8027
2011-07-28 11:20:00,35.67,35.74,35.64,35.68,163730.22107507574,20.3723,20.4123,20.3552,20.378,163730.2211
2011-07-28 11:30:00,35.67,35.73,35.64,35.72,279317.69722814497,20.3723,20.4066,20.3552,20.4009,279317.6972
2011-07-28 11:40:00,35.72,35.85,35.71,35.83,332622.6012793177,20.4009,20.4751,20.3952,20.4637,332622.6013
2011-07-28 11:50:00,35.82,35.88,35.76,35.87,158904.7244978117,20.458,20.4923,20.4237,20.4866,158904.7245
2011-07-28 12:00:00,35.87,35.88,35.8,35.82,112108.62978341377,20.4866,20.4923,20.4466,20.458,112108.6298
2011-07-28 12:10:00,35.83,35.85,35.72,35.78,165862.41723712266,20.4637,20.4751,20.4009,20.4352,165862.4172
2011-07-28 12:20:00,35.78,35.88,35.76,35.87,156548.0866344967,20.4352,20.4923,20.4237,20.4866,156548.0866
2011-07-28 12:30:00,35.86,35.93,35.85,35.88,141286.05094826617,20.4809,20.5208,20.4751,20.4923,141286.0509
2011-07-28 12:40:00,35.88,35.9,35.81,35.87,139266.07563685332,20.4923,20.5037,20.4523,20.4866,139266.0756
2011-07-28 12:50:00,35.87,36.04,35.81,36.01,265402.31174952304,20.4866,20.5837,20.4523,20.5665,265402.3117
2011-07-28 13:00:00,36.01,36.04,35.9,35.9,399955.1116597464,20.5665,20.5837,20.5037,20.5037,399955.1117
2011-07-28 13:10:00,35.9,35.96,35.82,35.88,119739.647626529,20.5037,20.538,20.458,20.4923,119739.6476
2011-07-28 13:20:00,35.88,35.92,35.85,35.88,126024.01526203568,20.4923,20.5151,20.4751,20.4923,126024.0153
2011-07-28 13:30:00,35.89,35.95,35.88,35.92,124004.0399506228,20.498,20.5323,20.4923,20.5151,124004.04
2011-07-28 13:40:00,35.91,35.98,35.84,35.9,127595.10717091236,20.5094,20.5494,20.4694,20.5037,127595.1072
2011-07-28 13:50:00,35.9,35.91,35.81,35.82,130400.62843676354,20.5037,20.5094,20.4523,20.458,130400.6284
2011-07-28 14:00:00,35.81,35.83,35.76,35.76,224778.36381999776,20.4523,20.4637,20.4237,20.4237,224778.3638
2011-07-28 14:10:00,35.77,35.86,35.68,35.78,266524.52025586355,20.4294,20.4809,20.378,20.4352,266524.5203
2011-07-28 14:20:00,35.77,35.82,35.72,35.75,112669.734036584,20.4294,20.458,20.4009,20.418,112669.734
2011-07-28 14:30:00,35.75,35.78,35.68,35.73,171473.45976882504,20.418,20.4352,20.378,20.4066,171473.4598
2011-07-28 14:40:00,35.73,35.83,35.73,35.79,358770.0594770508,20.4066,20.4637,20.4066,20.4409,358770.0595
2011-07-28 14:50:00,35.8,35.91,35.79,35.83,182471.1031309617,20.4466,20.5094,20.4409,20.4637,182471.1031
2011-07-28 15:00:00,35.83,35.83,35.7,35.76,265514.5326001571,20.4637,20.4637,20.3895,20.4237,265514.5326
2011-07-28 15:10:00,35.76,35.78,35.74,35.76,475928.6275389968,20.4237,20.4352,20.4123,20.4237,475928.6275
2011-07-28 15:20:00,35.75,35.76,35.64,35.64,403995.0622825721,20.418,20.4237,20.3552,20.3552,403995.0623
2011-07-28 15:30:00,35.64,35.67,35.54,35.56,343620.2446414544,20.3552,20.3723,20.2981,20.3095,343620.2446
2011-07-28 15:40:00,35.57,35.58,35.34,35.34,1045673.8862080574,20.3152,20.3209,20.1839,20.1839,1045673.8862
2011-07-28 15:50:00,35.35,35.52,35.34,35.48,663786.3315003928,20.1896,20.2867,20.1839,20.2638,663786.3315
2011-07-29 09:30:00,36.26,36.42,35.85,35.88,1074626.8656716417,20.7093,20.8007,20.4751,20.4923,1074626.8657
2011-07-29 09:40:00,35.88,36.21,35.77,36.13,776904.948939513,20.4923,20.6807,20.4294,20.6351,776904.9489
2011-07-29 09:50:00,36.13,36.29,36.01,36.06,729659.9708225788,20.6351,20.7264,20.5665,20.5951,729659.9708
2011-07-29 10:00:00,36.06,36.08,35.87,36.02,669621.8157333633,20.5951,20.6065,20.4866,20.5722,669621.8157
2011-07-29 10:10:00,36.02,36.04,35.87,35.9,505667.1529570194,20.5722,20.5837,20.4866,20.5037,505667.153
2011-07-29 10:20:00,35.91,36.1,35.89,36.01,534956.7949725059,20.5094,20.6179,20.498,20.5665,534956.795
2011-07-29 10:30:00,36.0,36.03,35.8,35.96,799573.5607675905,20.5608,20.5779,20.4466,20.538,799573.5608
2011-07-29 10:40:00,35.97,36.06,35.88,36.03,759061.8336886993,20.5437,20.5951,20.4923,20.5779,759061.8337
2011-07-29 10:50:00,36.03,36.45,36.03,36.38,690270.452250028,20.5779,20.8178,20.5779,20.7778,690270.4523
2011-07-29 11:00:00,36.37,36.62,36.33,36.55,448883.4025361912,20.7721,20.9149,20.7493,20.8749,448883.4025
2011-07-29 11:10:00,36.56,36.76,36.54,36.74,301088.54225115024,20.8806,20.9949,20.8692,20.9834,301088.5423
2011-07-29 11:20:00,36.75,36.79,36.47,36.49,405902.8167433509,20.9892,21.012,20.8292,20.8407,405902.8167
2011-07-29 11:30:00,36.48,36.55,36.45,36.53,230164.96465043203,20.835,20.8749,20.8178,20.8635,230164.9647
2011-07-29 11:40:00,36.53,36.61,36.45,36.48,235327.12377959825,20.8635,20.9092,20.8178,20.835,235327.1238
2011-07-29 11:50:00,36.47,36.58,36.45,36.54,238020.4241948154,20.8292,20.8921,20.8178,20.8692,238020.4242
2011-07-29 12:00:00,36.54,36.63,36.46,36.59,427449.22006508807,20.8692,20.9206,20.8235,20.8978,427449.2201
2011-07-29 12:10:00,36.6,36.6,36.48,36.54,378969.81259117945,20.9035,20.9035,20.835,20.8692,378969.8126
2011-07-29 12:20:00,36.54,36.59,36.47,36.54,152844.7985635731,20.8692,20.8978,20.8292,20.8692,152844.7986
2011-07-29 12:30:00,36.53,36.58,36.48,36.51,165862.41723712266,20.8635,20.8921,20.835,20.8521,165862.4172
2011-07-29 12:40:00,36.5,36.54,36.41,36.41,172146.78487262933,20.8464,20.8692,20.795,20.795,172146.7849
2011-07-29 12:50:00,36.4,36.46,36.36,36.37,179553.36101447648,20.7893,20.8235,20.7664,20.7721,179553.361
2011-07-29 13:00:00,36.38,36.52,36.37,36.52,288407.58612950286,20.7778,20.8578,20.7721,20.8578,288407.5861
2011-07-29 13:10:00,36.52,36.53,36.44,36.45,130625.07013803165,20.8578,20.8635,20.8121,20.8178,130625.0701
2011-07-29 13:20:00,36.47,36.54,36.47,36.5,153069.2402648412,20.8292,20.8692,20.8292,20.8464,153069.2403
2011-07-29 13:30:00,36.49,36.62,36.49,36.62,350577.93738076533,20.8407,20.9149,20.8407,20.9149,350577.9374
2011-07-29 13:40:00,36.62,36.78,36.57,36.77,375266.5245202559,20.9149,21.0063,20.8864,21.0006,375266.5245
2011-07-29 13:50:00,36.77,36.78,36.64,36.72,212546.29110088653,21.0006,21.0063,20.9263,20.972,212546.2911
2011-07-29 14:00:00,36.72,36.87,36.68,36.86,377735.3832342049,20.972,21.0577,20.9492,21.052,377735.3832
2011-07-29 14:10:00,36.86,36.91,36.8,36.85,352485.6918415441,21.052,21.0805,21.0177,21.0463,352485.6918
2011-07-29 14:20:00,36.85,36.85,36.77,36.79,303445.18011446524,21.0463,21.0463,21.0006,21.012,303445.1801
2011-07-29 14:30:00,36.79,36.96,36.77,36.95,271237.79598249355,21.012,21.1091,21.0006,21.1034,271237.796
2011-07-29 14:40:00,36.96,36.96,36.85,36.88,286948.71507126023,21.1091,21.1091,21.0463,21.0634,286948.7151
2011-07-29 14:50:00,36.88,36.95,36.82,36.83,337784.76040848385,21.0634,21.1034,21.0291,21.0349,337784.7604
2011-07-29 15:00:00,36.83,36.89,36.79,36.88,212097.40769835035,21.0349,21.0691,21.012,21.0634,212097.4077
2011-07-29 15:10:00,36.88,36.91,36.77,36.82,474806.4190326562,21.0634,21.0805,21.0006,21.0291,474806.419
2011-07-29 15:20:00,36.83,36.83,36.6,36.69,346537.9867579396,21.0349,21.0349,20.9035,20.9549,346537.9868
2011-07-29 15:30:00,36.69,36.77,36.62,36.73,488497.3628100101,20.9549,21.0006,20.9149,20.9777,488497.3628
2011-07-29 15:40:00,36.74,36.78,36.58,36.59,903377.8476040848,20.9834,21.0063,20.8921,20.8978,903377.8476
2011-07-29 15:50:00,36.6,36.8,36.58,36.69,1321176.0745146447,20.9035,21.0177,20.8921,20.9549,1321176.0745
2011-08-01 09:30:00,37.19,37.41,37.11,37.26,569408.5961171585,21.2405,21.3661,21.1948,21.2804,569408.5961
2011-08-01 09:40:00,37.25,37.25,36.8,36.85,557625.4068005835,21.2747,21.2747,21.0177,21.0463,557625.4068
2011-08-01 09:50:00,36.85,36.97,36.74,36.78,212546.29110088653,21.0463,21.1148,20.9834,21.0063,212546.2911
2011-08-01 10:00:00,36.78,36.78,36.12,36.58,878689.2604645942,21.0063,21.0063,20.6293,20.8921,878689.2605
2011-08-01 10:10:00,36.57,36.74,36.39,36.69,703175.8500729435,20.8864,20.9834,20.7836,20.9549,703175.8501
2011-08-01 10:20:00,36.7,36.76,36.64,36.66,343508.0237908203,20.9606,20.9949,20.9263,20.9378,343508.0238
2011-08-01 10:30:00,36.65,36.74,36.61,36.74,268432.27471664234,20.932,20.9834,20.9092,20.9834,268432.2747
2011-08-01 10:40:00,36.74,36.86,36.7,36.8,274828.86320278305,20.9834,21.052,20.9606,21.0177,274828.8632
2011-08-01 10:50:00,36.81,36.81,36.66,36.67,322522.7247222534,21.0234,21.0234,20.9378,20.9435,322522.7247
2011-08-01 11:00:00,36.67,36.68,36.53,36.62,356525.6424643699,20.9435,20.9492,20.8635,20.9149,356525.6425
2011-08-01 11:10:00,36.62,36.66,36.54,36.59,358096.7343732465,20.9149,20.9378,20.8692,20.8978,358096.7344
2011-08-01 11:20:00,36.58,36.76,36.58,36.76,236449.3322859388,20.8921,20.9949,20.8921,20.9949,236449.3323
2011-08-01 11:30:00,36.77,36.77,36.53,36.6,353607.9003478846,21.0006,21.0006,20.8635,20.9035,353607.9003
2011-08-01 11:40:00,36.59,36.64,36.54,36.58,154640.33217371788,20.8978,20.9263,20.8692,20.8921,154640.3322
2011-08-01 11:50:00,36.58,36.62,36.54,36.62,269891.14577488496,20.8921,20.9149,20.8692,20.9149,269891.1458
2011-08-01 12:00:00,36.62,36.67,36.53,36.62,250589.1594658288,20.9149,20.9435,20.8635,20.9149,250589.1595
2011-08-01 12:10:00,36.6,36.65,36.56,36.6,243070.3624733476,20.9035,20.932,20.8806,20.9035,243070.3625
2011-08-01 12:20:00,36.59,36.62,36.53,36.59,202334.1936931882,20.8978,20.9149,20.8635,20.8978,202334.1937
2011-08-01 12:30:00,36.59,36.61,36.54,36.61,96846.59409718325,20.8978,20.9092,20.8692,20.9092,96846.5941
2011-08-01 12:40:00,36.61,36.62,36.54,36.59,92133.31837055324,20.9092,20.9149,20.8692,20.8978,92133.3184
2011-08-01 12:50:00,36.58,36.63,36.54,36.56,95836.60644147682,20.8921,20.9206,20.8692,20.8806,95836.6064
2011-08-01 13:00:00,36.56,36.61,36.48,36.5,180563.34867018287,20.8806,20.9092,20.835,20.8464,180563.3487
2011-08-01 13:10:00,36.5,36.51,36.41,36.48,109078.66681629446,20.8464,20.8521,20.795,20.835,109078.6668
2011-08-01 13:20:00,36.48,36.54,36.43,36.43,109639.7710694647,20.835,20.8692,20.8064,20.8064,109639.7711
2011-08-01 13:30:00,36.43,36.5,36.41,36.44,73841.31971720346,20.8064,20.8464,20.795,20.8121,73841.3197
2011-08-01 13:40:00,36.44,36.47,36.41,36.42,77320.16608685894,20.8121,20.8292,20.795,20.8007,77320.1661
2011-08-01 13:50:00,36.43,36.48,36.41,36.44,108180.90001122208,20.8064,20.835,20.795,20.8121,108180.9
2011-08-01 14:00:00,36.43,36.44,36.34,36.35,187969.92481203008,20.8064,20.8121,20.755,20.7607,187969.9248
2011-08-01 14:10:00,36.34,36.37,36.26,36.33,196162.0469083156,20.755,20.7721,20.7093,20.7493,196162.0469
2011-08-01 14:20:00,36.33,36.35,36.29,36.32,131410.61609246998,20.7493,20.7607,20.7264,20.7436,131410.6161
2011-08-01 14:30:00,36.32,36.38,36.29,36.35,116934.1263606778,20.7436,20.7778,20.7264,20.7607,116934.1264
2011-08-01 14:40:00,36.35,36.42,36.3,36.38,148804.8479407474,20.7607,20.8007,20.7321,20.7778,148804.8479
2011-08-01 14:50:00,36.38,36.51,36.37,36.46,129839.5241835933,20.7778,20.8521,20.7721,20.8235,129839.5242
2011-08-01 15:00:00,36.46,36.53,36.43,36.46,123779.59824935472,20.8235,20.8635,20.8064,20.8235,123779.5982
2011-08-01 15:10:00,36.46,36.46,36.37,36.45,164403.54617888003,20.8235,20.8235,20.7721,20.8178,164403.5462
2011-08-01 15:20:00,36.45,36.54,36.43,36.47,118056.33486701827,20.8178,20.8692,20.8064,20.8292,118056.3349
2011-08-01 15:30:00,36.48,36.5,36.29,36.49,312086.1856132869,20.835,20.8464,20.7264,20.8407,312086.1856
2011-08-01 15:40:00,36.5,36.53,36.37,36.39,441813.4889462462,20.8464,20.8635,20.7721,20.7836,441813.4889
2011-08-01 15:50:00,36.39,36.54,36.27,36.54,1430030.299629671,20.7836,20.8692,20.715,20.8692,1430030.2996
2011-08-02 09:30:00,35.98,36.31,35.98,36.2,344518.01144652674,20.5494,20.7379,20.5494,20.675,344518.0114
2011-08-02 09:40:00,36.18,36.3,36.15,36.16,209965.21153630345,20.6636,20.7321,20.6465,20.6522,209965.2115
2011-08-02 09:50:00,36.16,36.21,35.96,36.06,270901.1334305914,20.6522,20.6807,20.538,20.5951,270901.1334
2011-08-02 10:00:00,36.07,36.14,35.97,35.98,295477.49971944786,20.6008,20.6408,20.5437,20.5494,295477.4997
2011-08-02 10:10:00,35.98,36.04,35.92,35.95,185837.72864998315,20.5494,20.5837,20.5151,20.5323,185837.7286
2011-08-02 10:20:00,35.95,36.01,35.85,35.85,240938.16631130065,20.5323,20.5665,20.4751,20.4751,240938.1663
2011-08-02 10:30:00,35.85,35.93,35.76,35.9,324767.14173493435,20.4751,20.5208,20.4237,20.5037,324767.1417
2011-08-02 10:40:00,35.9,36.06,35.9,36.01,310515.09370441025,20.5037,20.5951,20.5037,20.5665,310515.0937
2011-08-02 10:50:00,36.01,36.02,35.86,35.9,199977.5558298732,20.5665,20.5722,20.4809,20.5037,199977.5558
2011-08-02 11:00:00,35.9,36.02,35.77,35.88,452923.3531590169,20.5037,20.5722,20.4294,20.4923,452923.3532
2011-08-02 11:10:00,35.88,35.91,35.73,35.8,298619.6835372012,20.4923,20.5094,20.4066,20.4466,298619.6835
2011-08-02 11:20:00,35.8,35.88,35.72,35.87,217484.00852878465,20.4466,20.4923,20.4009,20.4866,217484.0085
2011-08-02 11:30:00,35.86,36.01,35.86,36.0,218157.3336325889,20.4809,20.5665,20.4809,20.5608,218157.3336
2011-08-02 11:40:00,35.99,36.0,35.87,35.93,252945.7973291437,20.5551,20.5608,20.4866,20.5208,252945.7973
2011-08-02 11:50:00,35.93,35.98,35.85,35.86,125575.13185949948,20.5208,20.5494,20.4751,20.4809,125575.1319
2011-08-02 12:00:00,35.87,35.88,35.75,35.82,202895.2979463584,20.4866,20.4923,20.418,20.458,202895.2979
2011-08-02 12:10:00,35.82,35.92,35.78,35.91,151385.92750533047,20.458,20.5151,20.4352,20.5094,151385.9275
2011-08-02 12:20:00,35.91,36.0,35.87,35.87,195825.3843564134,20.5094,20.5608,20.4866,20.4866,195825.3844
2011-08-02 12:30:00,35.88,35.88,35.71,35.79,328919.3132083941,20.4923,20.4923,20.3952,20.4409,328919.3132
2011-08-02 12:40:00,35.79,35.85,35.58,35.64,464145.4382224217,20.4409,20.4751,20.3209,20.3552,464145.4382
2011-08-02 12:50:00,35.64,35.68,35.51,35.6,237122.657389743,20.3552,20.378,20.281,20.3324,237122.6574
2011-08-02 13:00:00,35.6,35.87,35.6,35.87,264841.2074963528,20.3324,20.4866,20.3324,20.4866,264841.2075
2011-08-02 13:10:00,35.86,35.9,35.75,35.87,192458.758837392,20.4809,20.5037,20.418,20.4866,192458.7588
2011-08-02 13:20:00,35.87,35.88,35.64,35.7,297385.25418022665,20.4866,20.4923,20.3552,20.3895,297385.2542
2011-08-02 13:30:00,35.69,35.75,35.59,35.64,228706.09359218943,20.3838,20.418,20.3266,20.3552,228706.0936
2011-08-02 13:40:00,35.64,35.68,35.57,35.64,147794.86028504095,20.3552,20.378,20.3152,20.3552,147794.8603
2011-08-02 13:50:00,35.64,35.64,35.47,35.54,170687.9138143867,20.3552,20.3552,20.2581,20.2981,170687.9138
2011-08-02 14:00:00,35.55,35.66,35.55,35.59,175737.85209291885,20.3038,20.3666,20.3038,20.3266,175737.8521
2011-08-02 14:10:00,35.59,35.73,35.59,35.72,171136.7972169229,20.3266,20.4066,20.3266,20.4009,171136.7972
2011-08-02 14:20:00,35.72,35.74,35.62,35.64,170575.69296375266,20.4009,20.4123,20.3438,20.3552,170575.693
2011-08-02 14:30:00,35.63,35.63,35.53,35.53,184827.7409942768,20.3495,20.3495,20.2924,20.2924,184827.741
2011-08-02 14:40:00,35.53,35.54,35.47,35.48,215912.916619908,20.2924,20.2981,20.2581,20.2638,215912.9166
2011-08-02 14:50:00,35.48,35.69,35.46,35.68,261137.9194254292,20.2638,20.3838,20.2524,20.378,261137.9194
2011-08-02 15:00:00,35.68,35.71,35.64,35.67,250028.0552126585,20.378,20.3952,20.3552,20.3723,250028.0552
2011-08-02 15:10:00,35.67,35.68,35.55,35.61,222982.83020985292,20.3723,20.378,20.3038,20.3381,222982.8302
2011-08-02 15:20:00,35.62,35.66,35.53,35.56,363371.1143530468,20.3438,20.3666,20.2924,20.3095,363371.1144
2011-08-02 15:30:00,35.56,35.64,35.51,35.62,212097.40769835035,20.3095,20.3552,20.281,20.3438,212097.4077
2011-08-02 15:40:00,35.62,35.62,35.45,35.46,573897.4301425205,20.3438,20.3438,20.2467,20.2524,573897.4301
2011-08-02 15:50:00,35.46,35.46,35.28,35.29,1167770.171697901,20.2524,20.2524,20.1496,20.1553,1167770.1717
2011-08-03 09:30:00,35.31,35.54,35.09,35.33,500841.65637975535,20.1667,20.2981,20.0411,20.1782,500841.6564
2011-08-03 09:40:00,35.33,35.35,34.97,35.1,374705.4202670856,20.1782,20.1896,19.9725,20.0468,374705.4203
2011-08-03 09:50:00,35.1,35.16,35.06,35.13,235214.90292896412,20.0468,20.0811,20.0239,20.0639,235214.9029
2011-08-03 10:00:00,35.14,35.26,35.08,35.14,426888.1158119178,20.0696,20.1382,20.0354,20.0696,426888.1158
2011-08-03 10:10:00,35.14,35.14,34.88,34.9,336213.6684996072,20.0696,20.0696,19.9211,19.9326,336213.6685
2011-08-03 10:20:00,34.9,35.02,34.8,34.96,314667.26517787005,19.9326,20.0011,19.8754,19.9668,314667.2652
2011-08-03 10:30:00,34.93,34.93,34.42,34.57,815733.3632588935,19.9497,19.9497,19.6584,19.7441,815733.3633
2011-08-03 10:40:00,34.57,34.71,34.42,34.67,437212.4340702503,19.7441,19.824,19.6584,19.8012,437212.4341
2011-08-03 10:50:00,34.69,34.9,34.63,34.88,253394.68073167992,19.8126,19.9326,19.7784,19.9211,253394.6807
2011-08-03 11:00:00,34.89,35.03,34.85,34.98,498260.5768151722,19.9269,20.0068,19.904,19.9783,498260.5768
2011-08-03 11:10:00,34.98,35.1,34.9,35.05,496465.04320502747,19.9783,20.0468,19.9326,20.0182,496465.0432
2011-08-03 11:20:00,35.05,35.05,34.82,34.86,263718.99899001233,20.0182,20.0182,19.8869,19.9097,263718.999
2011-08-03 11:30:00,34.87,34.98,34.83,34.9,233643.8110200875,19.9154,19.9783,19.8926,19.9326,233643.811
2011-08-03 11:40:00,34.91,34.92,34.74,34.8,181012.2320727191,19.9383,19.944,19.8412,19.8754,181012.2321
2011-08-03 11:50:00,34.81,34.95,34.79,34.87,179665.58186511052,19.8812,19.9611,19.8697,19.9154,179665.5819
2011-08-03 12:00:00,34.87,34.87,34.76,34.85,325552.6876893727,19.9154,19.9154,19.8526,19.904,325552.6877
2011-08-03 12:10:00,34.84,34.85,34.73,34.74,126360.67781393784,19.8983,19.904,19.8355,19.8412,126360.6778
2011-08-03 12:20:00,34.74,34.81,34.71,34.73,185837.72864998315,19.8412,19.8812,19.824,19.8355,185837.7286
2011-08-03 12:30:00,34.73,34.88,34.68,34.86,135226.1250140276,19.8355,19.9211,19.8069,19.9097,135226.125
2011-08-03 12:40:00,34.82,34.85,34.77,34.85,53641.56660307485,19.8869,19.904,19.8583,19.904,53641.5666
2011-08-03 12:50:00,34.84,34.9,34.75,34.82,118617.43912018852,19.8983,19.9326,19.8469,19.8869,118617.4391
2011-08-03 13:00:00,34.82,34.82,34.68,34.7,108742.00426439232,19.8869,19.8869,19.8069,19.8183,108742.0043
2011-08-03 13:10:00,34.71,34.79,34.68,34.77,132869.4871507126,19.824,19.8697,19.8069,19.8583,132869.4872
2011-08-03 13:20:00,34.76,34.84,34.75,34.81,103467.62428459208,19.8526,19.8983,19.8469,19.8812,103467.6243
2011-08-03 13:30:00,34.82,35.02,34.81,35.01,154864.77387498596,19.8869,20.0011,19.8812,19.9954,154864.7739
2011-08-03 13:40:00,35.01,35.22,35.0,35.14,356637.8633150039,19.9954,20.1153,19.9897,20.0696,356637.8633
2011-08-03 13:50:00,35.13,35.14,34.99,35.02,212434.0702502525,20.0639,20.0696,19.984,20.0011,212434.0703
2011-08-03 14:00:00,35.02,35.14,35.01,35.02,191336.5503310515,20.0011,20.0696,19.9954,20.0011,191336.5503
2011-08-03 14:10:00,35.03,35.14,34.93,34.95,280103.2431825833,20.0068,20.0696,19.9497,19.9611,280103.2432
2011-08-03 14:20:00,34.94,35.0,34.84,34.89,251150.26371899896,19.9554,19.9897,19.8983,19.9269,251150.2637
2011-08-03 14:30:00,34.9,34.92,34.81,34.87,245090.3377847604,19.9326,19.944,19.8812,19.9154,245090.3378
2011-08-03 14:40:00,34.87,34.93,34.8,34.88,234766.019526428,19.9154,19.9497,19.8754,19.9211,234766.0195
2011-08-03 14:50:00,34.88,34.97,34.85,34.92,174391.2018853103,19.9211,19.9725,19.904,19.944,174391.2019
2011-08-03 15:00:00,34.92,34.99,34.83,34.84,224441.7012680956,19.944,19.984,19.8926,19.8983,224441.7013
2011-08-03 15:10:00,34.83,35.02,34.83,35.01,356076.75906183367,19.8926,20.0011,19.8926,19.9954,356076.7591
2011-08-03 15:20:00,35.0,35.15,34.98,35.06,359892.2679833913,19.9897,20.0753,19.9783,20.0239,359892.268
2011-08-03 15:30:00,35.05,35.09,34.96,35.03,304904.05117270787,20.0182,20.0411,19.9668,20.0068,304904.0512
2011-08-03 15:40:00,35.03,35.1,34.95,35.02,627426.7758949612,20.0068,20.0468,19.9611,20.0011,627426.7759
2011-08-03 15:50:00,35.03,35.17,35.02,35.15,902480.0807990124,20.0068,20.0868,20.0011,20.0753,902480.0808
2011-08-04 09:30:00,34.69,34.86,34.5,34.57,374929.8619683537,19.8126,19.9097,19.7041,19.7441,374929.862
2011-08-04 09:40:00,34.57,34.71,34.3,34.31,286050.94826618786,19.7441,19.824,19.5899,19.5956,286050.9483
2011-08-04 09:50:00,34.3,34.39,34.24,34.33,453933.34081472334,19.5899,19.6413,19.5556,19.607,453933.3408
2011-08-04 10:00:00,34.33,34.48,34.29,34.3,394680.7316799461,19.607,19.6927,19.5842,19.5899,394680.7317
2011-08-04 10:10:00,34.3,34.41,34.26,34.33,419593.76052070473,19.5899,19.6527,19.567,19.607,419593.7605
2011-08-04 10:20:00,34.33,34.47,34.32,34.36,282235.4393446302,19.607,19.687,19.6013,19.6242,282235.4393
2011-08-04 10:30:00,34.37,34.49,34.32,34.41,249803.6135113904,19.6299,19.6984,19.6013,19.6527,249803.6135
2011-08-04 10:40:00,34.41,34.41,34.14,34.25,498372.7976658063,19.6527,19.6527,19.4985,19.5613,498372.7977
2011-08-04 10:50:00,34.25,34.25,34.03,34.12,403882.84143193805,19.5613,19.5613,19.4357,19.4871,403882.8414
2011-08-04 11:00:00,34.12,34.32,34.02,34.23,466389.8552351026,19.4871,19.6013,19.43,19.5499,466389.8552
2011-08-04 11:10:00,34.24,34.25,34.11,34.17,284030.972954775,19.5556,19.5613,19.4814,19.5156,284030.973
2011-08-04 11:20:00,34.18,34.22,33.9,33.94,459544.3833464257,19.5213,19.5442,19.3614,19.3843,459544.3833
2011-08-04 11:30:00,33.94,34.1,33.92,34.02,326113.7919425429,19.3843,19.4757,19.3729,19.43,326113.7919
2011-08-04 11:40:00,34.02,34.02,33.64,33.79,548311.0761979575,19.43,19.43,19.2129,19.2986,548311.0762
2011-08-04 11:50:00,33.79,33.94,33.72,33.89,265514.5326001571,19.2986,19.3843,19.2586,19.3557,265514.5326
2011-08-04 12:00:00,33.89,34.09,33.87,34.06,360004.48883402534,19.3557,19.4699,19.3443,19.4528,360004.4888
2011-08-04 12:10:00,34.05,34.22,34.01,34.12,243519.24587588373,19.4471,19.5442,19.4243,19.4871,243519.2459
2011-08-04 12:20:00,34.11,34.25,34.06,34.22,217147.3459768825,19.4814,19.5613,19.4528,19.5442,217147.346
2011-08-04 12:30:00,34.22,34.36,34.21,34.28,332398.1595780496,19.5442,19.6242,19.5385,19.5785,332398.1596
2011-08-04 12:40:00,34.28,34.36,34.24,34.33,122432.94804174616,19.5785,19.6242,19.5556,19.607,122432.948
2011-08-04 12:50:00,34.33,34.33,34.18,34.21,178094.48995623385,19.607,19.607,19.5213,19.5385,178094.49
2011-08-04 13:00:00,34.21,34.31,34.17,34.21,164964.65043205026,19.5385,19.5956,19.5156,19.5385,164964.6504
2011-08-04 13:10:00,34.21,34.21,34.07,34.12,137919.42542924476,19.5385,19.5385,19.4585,19.4871,137919.4254
2011-08-04 13:20:00,34.13,34.28,34.13,34.25,91684.43496801706,19.4928,19.5785,19.4928,19.5613,91684.435
2011-08-04 13:30:00,34.25,34.25,34.15,34.2,100213.21961620467,19.5613,19.5613,19.5042,19.5328,100213.2196
2011-08-04 13:40:00,34.19,34.23,34.04,34.09,130288.4075861295,19.5271,19.5499,19.4414,19.4699,130288.4076
2011-08-04 13:50:00,34.09,34.12,33.98,34.0,306924.02648412075,19.4699,19.4871,19.4071,19.4185,306924.0265
2011-08-04 14:00:00,34.0,34.02,33.82,33.86,863988.329031534,19.4185,19.43,19.3157,19.3386,863988.329
2011-08-04 14:10:00,33.86,33.87,33.65,33.67,447761.1940298507,19.3386,19.3443,19.2186,19.2301,447761.194
2011-08-04 14:20:00,33.67,33.67,33.47,33.56,551228.8183144428,19.2301,19.2301,19.1158,19.1672,551228.8183
2011-08-04 14:30:00,33.56,33.59,33.45,33.51,1275165.525754685,19.1672,19.1844,19.1044,19.1387,1275165.5258
2011-08-04 14:40:00,33.51,33.52,33.43,33.48,746380.8775670519,19.1387,19.1444,19.093,19.1216,746380.8776
2011-08-04 14:50:00,33.48,33.53,33.32,33.4,635955.5605431489,19.1216,19.1501,19.0302,19.0759,635955.5605
2011-08-04 15:00:00,33.4,33.49,33.34,33.44,475367.5232858265,19.0759,19.1273,19.0416,19.0987,475367.5233
2011-08-04 15:10:00,33.45,33.49,33.29,33.3,475367.5232858265,19.1044,19.1273,19.013,19.0187,475367.5233
2011-08-04 15:20:00,33.31,33.38,33.24,33.24,491302.8840758613,19.0245,19.0644,18.9845,18.9845,491302.8841
2011-08-04 15:30:00,33.24,33.28,33.09,33.25,689821.5688474919,18.9845,19.0073,18.8988,18.9902,689821.5688
2011-08-04 15:40:00,33.25,33.26,32.97,33.01,945909.549994389,18.9902,18.9959,18.8303,18.8531,945909.55
2011-08-04 15:50:00,33.02,33.34,32.76,32.87,1886320.278307709,18.8588,19.0416,18.7103,18.7732,1886320.2783
2011-08-05 09:30:00,33.41,33.52,32.91,33.04,583436.2024464145,19.0816,19.1444,18.796,18.8703,583436.2024
2011-08-05 09:40:00,33.04,33.09,32.89,32.92,349792.391426327,18.8703,18.8988,18.7846,18.8017,349792.3914
2011-08-05 09:50:00,32.92,32.94,32.18,32.2,1178655.594209404,18.8017,18.8131,18.3791,18.3905,1178655.5942
2011-08-05 10:00:00,32.2,32.53,32.17,32.51,1058242.6214790707,18.3905,18.579,18.3734,18.5676,1058242.6215
2011-08-05 10:10:00,32.53,32.69,32.32,32.59,625967.9048367186,18.579,18.6704,18.459,18.6132,625967.9048
2011-08-05 10:20:00,32.59,32.73,32.53,32.65,391650.7687128268,18.6132,18.6932,18.579,18.6475,391650.7687
2011-08-05 10:30:00,32.61,32.62,32.36,32.49,310963.97710694646,18.6247,18.6304,18.4819,18.5561,310963.9771
2011-08-05 10:40:00,32.49,32.51,32.2,32.3,399394.0074065761,18.5561,18.5676,18.3905,18.4476,399394.0074
2011-08-05 10:50:00,32.29,32.29,32.04,32.14,548647.7387498597,18.4419,18.4419,18.2991,18.3562,548647.7387
2011-08-05 11:00:00,32.15,32.24,32.1,32.13,456177.7578274043,18.3619,18.4133,18.3334,18.3505,456177.7578
2011-08-05 11:10:00,32.13,32.18,31.76,31.78,756368.5332734822,18.3505,18.3791,18.1392,18.1506,756368.5333
2011-08-05 11:20:00,31.79,32.17,31.73,31.91,658960.8349231287,18.1563,18.3734,18.1221,18.2249,658960.8349
2011-08-05 11:30:00,31.89,32.04,31.82,31.83,537313.4328358208,18.2135,18.2991,18.1735,18.1792,537313.4328
2011-08-05 11:40:00,31.83,31.89,31.49,31.51,727191.1121086298,18.1792,18.2135,17.985,17.9964,727191.1121
2011-08-05 11:50:00,31.53,31.56,31.17,31.34,805745.7075524632,18.0078,18.025,17.8022,17.8993,805745.7076
2011-08-05 12:00:00,31.33,31.45,31.13,31.19,825945.4606665918,17.8936,17.9622,17.7794,17.8137,825945.4607
2011-08-05 12:10:00,31.18,31.85,31.14,31.51,1570306.362922231,17.8079,18.1906,17.7851,17.9964,1570306.3629
2011-08-05 12:20:00,31.51,31.68,31.29,31.53,763438.4468634272,17.9964,18.0935,17.8708,18.0078,763438.4469
2011-08-05 12:30:00,31.52,32.0,31.45,31.87,556390.977443609,18.0021,18.2763,17.9622,18.202,556390.9774
2011-08-05 12:40:00,31.87,32.31,31.73,32.2,739310.963977107,18.202,18.4533,18.1221,18.3905,739310.964
2011-08-05 12:50:00,32.19,32.43,32.16,32.3,703288.0709235775,18.3848,18.5219,18.3677,18.4476,703288.0709
2011-08-05 13:00:00,32.28,32.43,32.1,32.21,944562.8997867804,18.4362,18.5219,18.3334,18.3962,944562.8998
2011-08-05 13:10:00,32.21,32.53,32.2,32.53,313769.4983727976,18.3962,18.579,18.3905,18.579,313769.4984
2011-08-05 13:20:00,32.53,32.65,32.52,32.61,487824.0377062058,18.579,18.6475,18.5733,18.6247,487824.0377
2011-08-05 13:30:00,32.61,32.66,32.5,32.56,425653.6864549433,18.6247,18.6532,18.5618,18.5961,425653.6865
2011-08-05 13:40:00,32.55,32.69,32.47,32.62,421389.2941308495,18.5904,18.6704,18.5447,18.6304,421389.2941
2011-08-05 13:50:00,32.63,32.83,32.59,32.77,522275.8388508585,18.6361,18.7503,18.6132,18.716,522275.8389
2011-08-05 14:00:00,32.77,32.79,32.45,32.46,406576.1418471552,18.716,18.7275,18.5333,18.539,406576.1418
2011-08-05 14:10:00,32.44,32.51,32.32,32.49,284030.972954775,18.5276,18.5676,18.459,18.5561,284030.973
2011-08-05 14:20:00,32.48,32.61,32.43,32.44,205588.5983615756,18.5504,18.6247,18.5219,18.5276,205588.5984
2011-08-05 14:30:00,32.44,32.6,32.41,32.6,201436.4268881158,18.5276,18.619,18.5104,18.619,201436.4269
2011-08-05 14:40:00,32.59,32.61,32.5,32.51,367747.7275277746,18.6132,18.6247,18.5618,18.5676,367747.7275
2011-08-05 14:50:00,32.51,32.53,32.28,32.35,741218.7184378857,18.5676,18.579,18.4362,18.4762,741218.7184
2011-08-05 15:00:00,32.35,32.38,31.86,31.96,635394.4562899787,18.4762,18.4933,18.1963,18.2534,635394.4563
2011-08-05 15:10:00,31.97,32.27,31.92,32.1,422511.50263719,18.2591,18.4305,18.2306,18.3334,422511.5026
2011-08-05 15:20:00,32.1,32.35,32.06,32.06,435304.6796094714,18.3334,18.4762,18.3105,18.3105,435304.6796
2011-08-05 15:30:00,32.07,32.53,32.06,32.49,611940.2985074626,18.3163,18.579,18.3105,18.5561,611940.2985
2011-08-05 15:40:00,32.48,32.53,32.27,32.3,741667.6018404219,18.5504,18.579,18.4305,18.4476,741667.6018
2011-08-05 15:50:00,32.29,32.51,32.28,32.38,983840.197508697,18.4419,18.5676,18.4362,18.4933,983840.1975
2011-08-08 09:30:00,31.43,32.13,31.4,31.95,763775.1094153293,17.9507,18.3505,17.9336,18.2477,763775.1094
2011-08-08 09:40:00,31.93,31.94,31.35,31.41,522949.16395466274,18.2363,18.242,17.905,17.9393,522949.164
2011-08-08 09:50:00,31.42,31.52,31.21,31.3,541577.8251599147,17.945,18.0021,17.8251,17.8765,541577.8252
2011-08-08 10:00:00,31.3,31.51,31.24,31.31,402760.6329255976,17.8765,17.9964,17.8422,17.8822,402760.6329
2011-08-08 10:10:00,31.31,31.31,30.91,31.02,413646.0554371002,17.8822,17.8822,17.6537,17.7166,413646.0554
2011-08-08 10:20:00,31.02,31.07,30.72,30.77,540455.6166535742,17.7166,17.7451,17.5452,17.5738,540455.6167
2011-08-08 10:30:00,30.77,30.81,30.45,30.57,1000000.0,17.5738,17.5966,17.391,17.4596,1000000.0
2011-08-08 10:40:00,30.58,30.75,30.5,30.72,1051621.5912916618,17.4653,17.5624,17.4196,17.5452,1051621.5913
2011-08-08 10:50:00,30.73,30.73,30.4,30.4,683986.0846145214,17.5509,17.5509,17.3625,17.3625,683986.0846
2011-08-08 11:00:00,30.4,30.8,30.32,30.77,376164.2913253282,17.3625,17.5909,17.3168,17.5738,376164.2913
2011-08-08 11:10:00,30.77,31.01,30.67,30.84,514532.6001571092,17.5738,17.7109,17.5167,17.6138,514532.6002
2011-08-08 11:20:00,30.82,30.84,30.61,30.67,479968.57816182246,17.6023,17.6138,17.4824,17.5167,479968.5782
2011-08-08 11:30:00,30.66,30.73,30.48,30.61,432162.4957917181,17.511,17.5509,17.4082,17.4824,432162.4958
2011-08-08 11:40:00,30.61,30.66,30.48,30.6,348894.6246212546,17.4824,17.511,17.4082,17.4767,348894.6246
2011-08-08 11:50:00,30.6,30.68,30.52,30.58,332622.6012793177,17.4767,17.5224,17.431,17.4653,332622.6013
2011-08-08 12:00:00,30.58,30.6,30.44,30.53,400179.55336101446,17.4653,17.4767,17.3853,17.4367,400179.5534
2011-08-08 12:10:00,30.54,30.62,30.4,30.44,357984.51352261245,17.4424,17.4881,17.3625,17.3853,357984.5135
2011-08-08 12:20:00,30.44,30.47,30.29,30.3,346874.64930984174,17.3853,17.4024,17.2996,17.3053,346874.6493
2011-08-08 12:30:00,30.31,30.38,30.3,30.3,269330.0415217147,17.3111,17.351,17.3053,17.3053,269330.0415
2011-08-08 12:40:00,30.3,30.4,30.26,30.37,488385.14195937605,17.3053,17.3625,17.2825,17.3453,488385.142
2011-08-08 12:50:00,30.36,30.4,30.18,30.19,252609.1347772416,17.3396,17.3625,17.2368,17.2425,252609.1348
2011-08-08 13:00:00,30.19,30.32,30.12,30.15,248344.74245314777,17.2425,17.3168,17.2025,17.2197,248344.7425
2011-08-08 13:10:00,30.15,30.18,29.97,30.09,332510.38042868365,17.2197,17.2368,17.1169,17.1854,332510.3804
2011-08-08 13:20:00,30.08,30.22,30.0,30.19,283694.31040287286,17.1797,17.2597,17.134,17.2425,283694.3104
2011-08-08 13:30:00,30.18,30.19,29.91,29.92,453147.794860285,17.2368,17.2425,17.0826,17.0883,453147.7949
2011-08-08 13:40:00,29.92,30.03,29.73,29.82,617102.4576366289,17.0883,17.1511,16.9798,17.0312,617102.4576
2011-08-08 13:50:00,29.83,30.07,29.69,29.71,763662.8885646953,17.0369,17.174,16.957,16.9684,763662.8886
2011-08-08 14:00:00,29.71,29.85,29.63,29.66,866232.7460442149,16.9684,17.0483,16.9227,16.9398,866232.746
2011-08-08 14:10:00,29.66,29.74,29.34,29.44,1039613.9602738188,16.9398,16.9855,16.7571,16.8142,1039613.9603
2011-08-08 14:20:00,29.44,29.45,28.83,29.41,889462.4621254628,16.8142,16.8199,16.4658,16.797,889462.4621
2011-08-08 14:30:00,29.39,29.54,29.17,29.49,481090.7866681629,16.7856,16.8713,16.66,16.8427,481090.7867
2011-08-08 14:40:00,29.48,29.69,29.42,29.52,511839.299741892,16.837,16.957,16.8028,16.8599,511839.2997
2011-08-08 14:50:00,29.53,29.55,29.42,29.43,416339.35585231736,16.8656,16.877,16.8028,16.8085,416339.3559
2011-08-08 15:00:00,29.42,29.73,29.42,29.72,537650.0953877231,16.8028,16.9798,16.8028,16.9741,537650.0954
2011-08-08 15:10:00,29.71,30.22,29.66,30.16,829985.4112894175,16.9684,17.2597,16.9398,17.2254,829985.4113
2011-08-08 15:20:00,30.17,30.17,29.88,30.0,939288.51980698,17.2311,17.2311,17.0655,17.134,939288.5198
2011-08-08 15:30:00,30.0,30.06,29.75,29.76,951183.9299741891,17.134,17.1683,16.9912,16.9969,951183.93
2011-08-08 15:40:00,29.75,29.78,29.17,29.25,1096509.931545281,16.9912,17.0084,16.66,16.7057,1096509.9315
2011-08-08 15:50:00,29.25,29.47,29.14,29.18,1945797.329143755,16.7057,16.8313,16.6428,16.6657,1945797.3291
2011-08-09 09:30:00,29.69,30.02,29.25,29.46,1067108.0686791604,16.957,17.1454,16.7057,16.8256,1067108.0687
2011-08-09 09:40:00,29.45,29.5,28.82,28.89,982269.1055998204,16.8199,16.8484,16.4601,16.5,982269.1056
2011-08-09 09:50:00,28.89,29.5,28.89,29.5,697564.8075412412,16.5,16.8484,16.5,16.8484,697564.8075
2011-08-09 10:00:00,29.5,29.8,29.48,29.74,1098193.2443047918,16.8484,17.0198,16.837,16.9855,1098193.2443
2011-08-09 10:10:00,29.74,29.99,29.7,29.87,514981.48355964536,16.9855,17.1283,16.9627,17.0598,514981.4836
2011-08-09 10:20:00,29.86,29.99,29.75,29.99,443047.9183032207,17.054,17.1283,16.9912,17.1283,443047.9183
2011-08-09 10:30:00,29.99,30.24,29.95,30.16,392324.0938166311,17.1283,17.2711,17.1055,17.2254,392324.0938
2011-08-09 10:40:00,30.15,30.21,30.06,30.1,396139.6027381888,17.2197,17.2539,17.1683,17.1911,396139.6027
2011-08-09 10:50:00,30.1,30.41,30.0,30.39,630007.8554595443,17.1911,17.3682,17.134,17.3568,630007.8555
2011-08-09 11:00:00,30.38,30.39,30.22,30.26,534620.1324206038,17.351,17.3568,17.2597,17.2825,534620.1324
2011-08-09 11:10:00,30.26,30.28,30.05,30.21,479631.9156099203,17.2825,17.2939,17.1626,17.2539,479631.9156
2011-08-09 11:20:00,30.21,30.38,30.2,30.38,290539.7822915498,17.2539,17.351,17.2482,17.351,290539.7823
2011-08-09 11:30:00,30.37,30.4,30.26,30.27,225676.13062507013,17.3453,17.3625,17.2825,17.2882,225676.1306
2011-08-09 11:40:00,30.26,30.31,30.22,30.27,165525.7546852205,17.2825,17.3111,17.2597,17.2882,165525.7547
2011-08-09 11:50:00,30.27,30.44,30.27,30.39,243519.24587588373,17.2882,17.3853,17.2882,17.3568,243519.2459
2011-08-09 12:00:00,30.4,30.56,30.39,30.53,247783.63819997755,17.3625,17.4538,17.3568,17.4367,247783.6382
2011-08-09 12:10:00,30.53,30.54,30.4,30.46,142857.14285714284,17.4367,17.4424,17.3625,17.3967,142857.1429
2011-08-09 12:20:00,30.45,30.54,30.36,30.38,168219.05510043766,17.391,17.4424,17.3396,17.351,168219.0551
2011-08-09 12:30:00,30.38,30.43,30.33,30.38,113006.39658848614,17.351,17.3796,17.3225,17.351,113006.3966
2011-08-09 12:40:00,30.38,30.4,30.26,30.28,106273.14555044328,17.351,17.3625,17.2825,17.2939,106273.1456
2011-08-09 12:50:00,30.26,30.26,30.1,30.11,275165.5257546852,17.2825,17.2825,17.1911,17.1968,275165.5258
2011-08-09 13:00:00,30.11,30.11,29.92,30.08,306811.8056334867,17.1968,17.1968,17.0883,17.1797,306811.8056
2011-08-09 13:10:00,30.07,30.19,30.06,30.14,112669.734036584,17.174,17.2425,17.1683,17.214,112669.734
2011-08-09 13:20:00,30.13,30.16,30.08,30.08,101223.20727191112,17.2083,17.2254,17.1797,17.1797,101223.2073
2011-08-09 13:30:00,30.08,30.11,29.97,29.99,173044.5516777017,17.1797,17.1968,17.1169,17.1283,173044.5517
2011-08-09 13:40:00,29.99,30.09,29.96,30.02,181124.45292335315,17.1283,17.1854,17.1112,17.1454,181124.4529
2011-08-09 13:50:00,30.02,30.07,29.87,29.99,243855.90842778588,17.1454,17.174,17.0598,17.1283,243855.9084
2011-08-09 14:00:00,29.99,30.1,29.93,29.97,289978.6780383795,17.1283,17.1911,17.094,17.1169,289978.678
2011-08-09 14:10:00,29.96,30.29,29.83,29.88,305352.9345752441,17.1112,17.2996,17.0369,17.0655,305352.9346
2011-08-09 14:20:00,29.91,29.98,29.09,29.65,922679.833913141,17.0826,17.1226,16.6143,16.9341,922679.8339
2011-08-09 14:30:00,29.66,29.69,29.13,29.16,615082.4823252159,16.9398,16.957,16.6371,16.6543,615082.4823
2011-08-09 14:40:00,29.16,29.35,28.44,28.74,1417798.22691056,16.6543,16.7628,16.243,16.4144,1417798.2269
2011-08-09 14:50:00,28.74,29.15,28.71,28.85,946021.770845023,16.4144,16.6485,16.3972,16.4772,946021.7708
2011-08-09 15:00:00,28.84,29.28,28.7,29.2,687128.2684322747,16.4715,16.7228,16.3915,16.6771,687128.2684
2011-08-09 15:10:00,29.2,29.98,29.14,29.88,707552.4632476714,16.6771,17.1226,16.6428,17.0655,707552.4632
2011-08-09 15:20:00,29.88,29.93,29.53,29.84,610256.9857479519,17.0655,17.094,16.8656,17.0426,610256.9857
2011-08-09 15:30:00,29.84,29.89,29.63,29.8,472000.897766805,17.0426,17.0712,16.9227,17.0198,472000.8978
2011-08-09 15:40:00,29.8,30.5,29.79,30.5,1193019.8630905622,17.0198,17.4196,17.0141,17.4196,1193019.8631
2011-08-09 15:50:00,30.49,31.1,30.4,31.08,2623162.383570867,17.4139,17.7623,17.3625,17.7508,2623162.3836
2011-08-10 09:30:00,30.28,30.29,29.12,29.56,938727.4155538098,17.2939,17.2996,16.6314,16.8827,938727.4156
2011-08-10 09:40:00,29.54,29.65,29.34,29.43,787565.9297497475,16.8713,16.9341,16.7571,16.8085,787565.9297
2011-08-10 09:50:00,29.4,29.49,29.1,29.1,802379.0820334418,16.7913,16.8427,16.62,16.62,802379.082
2011-08-10 10:00:00,29.11,29.31,28.89,29.07,846032.9929300863,16.6257,16.7399,16.5,16.6029,846032.9929
2011-08-10 10:10:00,29.06,29.09,28.76,28.77,887218.0451127819,16.5971,16.6143,16.4258,16.4315,887218.0451
2011-08-10 10:20:00,28.77,28.85,28.36,28.6,1268993.3789698123,16.4315,16.4772,16.1973,16.3344,1268993.379
2011-08-10 10:30:00,28.6,29.1,28.55,28.84,994052.2949163954,16.3344,16.62,16.3059,16.4715,994052.2949
2011-08-10 10:40:00,28.84,29.09,28.76,28.9,647289.8664571877,16.4715,16.6143,16.4258,16.5058,647289.8665
2011-08-10 10:50:00,28.91,29.08,28.77,29.0,724385.5908427786,16.5115,16.6086,16.4315,16.5629,724385.5908
2011-08-10 11:00:00,28.99,29.01,28.56,28.61,916507.6871282684,16.5572,16.5686,16.3116,16.3401,916507.6871
2011-08-10 11:10:00,28.61,28.96,28.58,28.8,483335.2036808439,16.3401,16.54,16.323,16.4486,483335.2037
2011-08-10 11:20:00,28.8,28.84,28.41,28.44,562002.0199753114,16.4486,16.4715,16.2259,16.243,562002.02
2011-08-10 11:30:00,28.45,28.79,28.44,28.58,513634.8333520368,16.2488,16.4429,16.243,16.323,513634.8334
2011-08-10 11:40:00,28.57,28.92,28.51,28.8,572214.1173830098,16.3173,16.5172,16.283,16.4486,572214.1174
2011-08-10 11:50:00,28.81,29.1,28.81,28.98,363483.3352036809,16.4544,16.62,16.4544,16.5515,363483.3352
2011-08-10 12:00:00,28.97,29.13,28.82,29.04,456289.9786780384,16.5457,16.6371,16.4601,16.5857,456289.9787
2011-08-10 12:10:00,29.05,29.2,28.99,29.2,233194.9276175513,16.5914,16.6771,16.5572,16.6771,233194.9276
2011-08-10 12:20:00,29.2,29.21,28.87,28.87,362697.7892492425,16.6771,16.6828,16.4886,16.4886,362697.7892
2011-08-10 12:30:00,28.87,28.98,28.84,28.87,255639.0977443609,16.4886,16.5515,16.4715,16.4886,255639.0977
2011-08-10 12:40:00,28.87,29.1,28.84,29.07,246436.98799236896,16.4886,16.62,16.4715,16.6029,246436.988
2011-08-10 12:50:00,29.06,29.37,29.06,29.33,197620.91796655816,16.5971,16.7742,16.5971,16.7513,197620.918
2011-08-10 13:00:00,29.32,29.42,29.26,29.32,336999.2144540455,16.7456,16.8028,16.7114,16.7456,336999.2145
2011-08-10 13:10:00,29.33,29.4,29.1,29.1,370104.3653910896,16.7513,16.7913,16.62,16.62,370104.3654
2011-08-10 13:20:00,29.1,29.45,29.01,29.39,375715.407922792,16.62,16.8199,16.5686,16.7856,375715.4079
2011-08-10 13:30:00,29.39,29.5,29.3,29.34,441476.826394344,16.7856,16.8484,16.7342,16.7571,441476.8264
2011-08-10 13:40:00,29.35,29.71,29.31,29.58,336325.8893502413,16.7628,16.9684,16.7399,16.8941,336325.8894
2011-08-10 13:50:00,29.58,29.87,29.57,29.83,418022.66861182806,16.8941,17.0598,16.8884,17.0369,418022.6686
2011-08-10 14:00:00,29.83,29.94,29.66,29.87,455841.0952755022,17.0369,17.0997,16.9398,17.0598,455841.0953
2011-08-10 14:10:00,29.87,30.08,29.66,29.77,635731.1188418808,17.0598,17.1797,16.9398,17.0026,635731.1188
2011-08-10 14:20:00,29.76,29.95,29.73,29.76,386376.3887330266,16.9969,17.1055,16.9798,16.9969,386376.3887
2011-08-10 14:30:00,29.75,29.86,29.47,29.47,330378.1842666368,16.9912,17.054,16.8313,16.8313,330378.1843
2011-08-10 14:40:00,29.47,29.8,29.47,29.61,233643.8110200875,16.8313,17.0198,16.8313,16.9113,233643.811
2011-08-10 14:50:00,29.62,29.64,29.41,29.48,346201.32420603745,16.917,16.9284,16.797,16.837,346201.3242
2011-08-10 15:00:00,29.47,29.52,29.17,29.2,403995.0622825721,16.8313,16.8599,16.66,16.6771,403995.0623
2011-08-10 15:10:00,29.2,29.28,28.99,29.06,378072.045786107,16.6771,16.7228,16.5572,16.5971,378072.0458
2011-08-10 15:20:00,29.06,29.25,28.95,28.95,594994.9500617214,16.5971,16.7057,16.5343,16.5343,594994.9501
2011-08-10 15:30:00,28.96,28.97,28.55,28.68,1094489.956233868,16.54,16.5457,16.3059,16.3801,1094489.9562
2011-08-10 15:40:00,28.68,28.94,28.65,28.75,1220401.75064527,16.3801,16.5286,16.363,16.4201,1220401.7506
2011-08-10 15:50:00,28.74,28.79,28.27,28.34,1971047.0205364155,16.4144,16.4429,16.1459,16.1859,1971047.0205
2011-08-11 09:30:00,28.46,29.06,28.44,28.79,775446.0778812703,16.2545,16.5971,16.243,16.4429,775446.0779
2011-08-11 09:40:00,28.77,28.95,28.52,28.59,702165.8624172371,16.4315,16.5343,16.2887,16.3287,702165.8624
2011-08-11 09:50:00,28.58,28.61,28.18,28.36,727639.9955111659,16.323,16.3401,16.0945,16.1973,727639.9955
2011-08-11 10:00:00,28.37,28.68,28.34,28.66,500280.5521265851,16.2031,16.3801,16.1859,16.3687,500280.5521
2011-08-11 10:10:00,28.67,28.96,28.44,28.88,466838.73863763886,16.3744,16.54,16.243,16.4943,466838.7386
2011-08-11 10:20:00,28.87,29.09,28.84,28.94,1093479.9685781617,16.4886,16.6143,16.4715,16.5286,1093479.9686
2011-08-11 10:30:00,28.93,28.98,28.77,28.94,704634.7211311861,16.5229,16.5515,16.4315,16.5286,704634.7211
2011-08-11 10:40:00,28.95,29.13,28.88,29.09,761194.0298507463,16.5343,16.6371,16.4943,16.6143,761194.0299
2011-08-11 10:50:00,29.12,29.2,28.88,28.93,785321.5127370665,16.6314,16.6771,16.4943,16.5229,785321.5127
2011-08-11 11:00:00,28.94,29.14,28.9,29.01,475816.40668836265,16.5286,16.6428,16.5058,16.5686,475816.4067
2011-08-11 11:10:00,29.0,29.07,28.85,28.94,763887.3302659633,16.5629,16.6029,16.4772,16.5286,763887.3303
2011-08-11 11:20:00,28.95,29.07,28.84,29.06,479183.0322073841,16.5343,16.6029,16.4715,16.5971,479183.0322
2011-08-11 11:30:00,29.05,29.19,29.02,29.05,438783.5259791269,16.5914,16.6714,16.5743,16.5914,438783.526
2011-08-11 11:40:00,29.06,29.25,29.01,29.22,277522.1636180002,16.5971,16.7057,16.5686,16.6885,277522.1636
2011-08-11 11:50:00,29.22,29.43,29.21,29.23,254404.6683873864,16.6885,16.8085,16.6828,16.6942,254404.6684
2011-08-11 12:00:00,29.24,29.41,29.17,29.36,269330.0415217147,16.6999,16.797,16.66,16.7685,269330.0415
2011-08-11 12:10:00,29.36,29.39,29.19,29.2,277971.0470205364,16.7685,16.7856,16.6714,16.6771,277971.047
2011-08-11 12:20:00,29.2,29.25,29.09,29.13,166535.74234092692,16.6771,16.7057,16.6143,16.6371,166535.7423
2011-08-11 12:30:00,29.13,29.33,29.12,29.33,165974.6380877567,16.6371,16.7513,16.6314,16.7513,165974.6381
2011-08-11 12:40:00,29.33,29.58,29.33,29.49,195825.3843564134,16.7513,16.8941,16.7513,16.8427,195825.3844
2011-08-11 12:50:00,29.47,29.82,29.47,29.7,353944.56289978675,16.8313,17.0312,16.8313,16.9627,353944.5629
2011-08-11 13:00:00,29.7,29.73,29.53,29.65,352036.808439008,16.9627,16.9798,16.8656,16.9341,352036.8084
2011-08-11 13:10:00,29.66,29.79,29.64,29.66,199192.0098754349,16.9398,17.0141,16.9284,16.9398,199192.0099
2011-08-11 13:20:00,29.66,29.8,29.6,29.77,330827.0676691729,16.9398,17.0198,16.9056,17.0026,330827.0677
2011-08-11 13:30:00,29.77,29.91,29.74,29.77,321737.17876781506,17.0026,17.0826,16.9855,17.0026,321737.1788
2011-08-11 13:40:00,29.77,29.82,29.5,29.62,320614.97026147455,17.0026,17.0312,16.8484,16.917,320614.9703
2011-08-11 13:50:00,29.64,29.82,29.57,29.8,212097.40769835035,16.9284,17.0312,16.8884,17.0198,212097.4077
2011-08-11 14:00:00,29.8,29.81,29.65,29.65,200763.1017843116,17.0198,17.0255,16.9341,16.9341,200763.1018
2011-08-11 14:10:00,29.65,29.86,29.65,29.74,364829.9854112894,16.9341,17.054,16.9341,16.9855,364829.9854
2011-08-11 14:20:00,29.75,29.88,29.7,29.77,431264.7289866457,16.9912,17.0655,16.9627,17.0026,431264.729
2011-08-11 14:30:00,29.77,29.78,29.55,29.63,345415.7782515991,17.0026,17.0084,16.877,16.9227,345415.7783
2011-08-11 14:40:00,29.62,29.8,29.58,29.74,220289.52979463583,16.917,17.0198,16.8941,16.9855,220289.5298
2011-08-11 14:50:00,29.74,29.98,29.69,29.93,306699.5847828526,16.9855,17.1226,16.957,17.094,306699.5848
2011-08-11 15:00:00,29.93,30.15,29.86,30.03,421052.63157894736,17.094,17.2197,17.054,17.1511,421052.6316
2011-08-11 15:10:00,30.03,30.3,30.02,30.24,380877.56705195823,17.1511,17.3053,17.1454,17.2711,380877.5671
2011-08-11 15:20:00,30.24,30.33,30.1,30.19,558410.9527550219,17.2711,17.3225,17.1911,17.2425,558410.9528
2011-08-11 15:30:00,30.17,30.4,30.14,30.32,646392.0996521154,17.2311,17.3625,17.214,17.3168,646392.0997
2011-08-11 15:40:00,30.31,30.35,30.0,30.04,825384.3564134216,17.3111,17.3339,17.134,17.1569,825384.3564
2011-08-11 15:50:00,30.04,30.05,29.74,29.81,2190887.666928516,17.1569,17.1626,16.9855,17.0255,2190887.6669
2011-08-12 09:30:00,30.34,30.64,29.92,30.15,844461.9010212097,17.3282,17.4995,17.0883,17.2197,844461.901
2011-08-12 09:40:00,30.19,30.43,30.01,30.4,512737.0665469644,17.2425,17.3796,17.1397,17.3625,512737.0665
2011-08-12 09:50:00,30.4,30.44,29.91,30.18,659746.380877567,17.3625,17.3853,17.0826,17.2368,659746.3809
2011-08-12 10:00:00,30.17,30.21,29.78,29.9,863090.5622264616,17.2311,17.2539,17.0084,17.0769,863090.5622
2011-08-12 10:10:00,29.9,30.13,29.75,30.01,497250.5891594658,17.0769,17.2083,16.9912,17.1397,497250.5892
2011-08-12 10:20:00,30.02,30.12,29.88,29.99,388396.36404443946,17.1454,17.2025,17.0655,17.1283,388396.364
2011-08-12 10:30:00,29.99,30.13,29.92,29.96,337784.76040848385,17.1283,17.2083,17.0883,17.1112,337784.7604
2011-08-12 10:40:00,29.96,29.97,29.62,29.64,343620.2446414544,17.1112,17.1169,16.917,16.9284,343620.2446
2011-08-12 10:50:00,29.64,29.77,29.56,29.73,323981.595780496,16.9284,17.0026,16.8827,16.9798,323981.5958
2011-08-12 11:00:00,29.72,29.87,29.63,29.84,269554.4832229828,16.9741,17.0598,16.9227,17.0426,269554.4832
2011-08-12 11:10:00,29.84,29.95,29.8,29.85,238918.19099988777,17.0426,17.1055,17.0198,17.0483,238918.191
2011-08-12 11:20:00,29.85,29.91,29.69,29.86,287285.37762316235,17.0483,17.0826,16.957,17.054,287285.3776
2011-08-12 11:30:00,29.85,30.15,29.83,30.11,187633.262260128,17.0483,17.2197,17.0369,17.1968,187633.2623
2011-08-12 11:40:00,30.1,30.32,30.07,30.17,232072.71911121084,17.1911,17.3168,17.174,17.2311,232072.7191
2011-08-12 11:50:00,30.17,30.37,30.13,30.29,319492.7617551341,17.2311,17.3453,17.2083,17.2996,319492.7618
2011-08-12 12:00:00,30.29,30.31,30.23,30.28,292335.3159016945,17.2996,17.3111,17.2654,17.2939,292335.3159
2011-08-12 12:10:00,30.28,30.28,30.18,30.24,213780.72045786105,17.2939,17.2939,17.2368,17.2711,213780.7205
2011-08-12 12:20:00,30.24,30.29,30.17,30.29,212546.29110088653,17.2711,17.2996,17.2311,17.2996,212546.2911
2011-08-12 12:30:00,30.28,30.3,30.16,30.17,257434.6313545057,17.2939,17.3053,17.2254,17.2311,257434.6314
2011-08-12 12:40:00,30.16,30.32,30.15,30.23,465043.20502749406,17.2254,17.3168,17.2197,17.2654,465043.205
2011-08-12 12:50:00,30.23,30.33,30.21,30.33,136797.21692290428,17.2654,17.3225,17.2539,17.3225,136797.2169
2011-08-12 13:00:00,30.33,30.37,30.23,30.24,157558.0742902031,17.3225,17.3453,17.2654,17.2711,157558.0743
2011-08-12 13:10:00,30.24,30.33,30.22,30.22,93255.52687689372,17.2711,17.3225,17.2597,17.2597,93255.5269
2011-08-12 13:20:00,30.22,30.24,30.12,30.2,388845.2474469756,17.2597,17.2711,17.2025,17.2482,388845.2474
2011-08-12 13:30:00,30.19,30.2,30.09,30.15,156323.64493322858,17.2425,17.2482,17.1854,17.2197,156323.6449
2011-08-12 13:40:00,30.15,30.25,30.12,30.13,168555.7176523398,17.2197,17.2768,17.2025,17.2083,168555.7177
2011-08-12 13:50:00,30.14,30.14,30.06,30.09,120974.07698350352,17.214,17.214,17.1683,17.1854,120974.077
2011-08-12 14:00:00,30.09,30.17,30.09,30.15,132083.94119627427,17.1854,17.2311,17.1854,17.2197,132083.9412
2011-08-12 14:10:00,30.15,30.15,29.85,29.92,342722.477836382,17.2197,17.2197,17.0483,17.0883,342722.4778
2011-08-12 14:20:00,29.91,29.92,29.82,29.88,456514.4203793064,17.0826,17.0883,17.0312,17.0655,456514.4204
2011-08-12 14:30:00,29.88,29.96,29.71,29.71,431040.2872853776,17.0655,17.1112,16.9684,16.9684,431040.2873
2011-08-12 14:40:00,29.72,29.9,29.67,29.82,212209.6285489844,16.9741,17.0769,16.9455,17.0312,212209.6285
2011-08-12 14:50:00,29.83,29.9,29.73,29.86,206149.7026147458,17.0369,17.0769,16.9798,17.054,206149.7026
2011-08-12 15:00:00,29.85,29.98,29.83,29.83,273369.9921445404,17.0483,17.1226,17.0369,17.0369,273369.9921
2011-08-12 15:10:00,29.83,29.9,29.72,29.73,222646.16765795083,17.0369,17.0769,16.9741,16.9798,222646.1677
2011-08-12 15:20:00,29.74,29.87,29.66,29.66,260015.7109190888,16.9855,17.0598,16.9398,16.9398,260015.7109
2011-08-12 15:30:00,29.67,29.72,29.54,29.66,367972.1692290427,16.9455,16.9741,16.8713,16.9398,367972.1692
2011-08-12 15:40:00,29.65,29.73,29.57,29.59,537986.7579396252,16.9341,16.9798,16.8884,16.8998,537986.7579
2011-08-12 15:50:00,29.6,29.66,29.58,29.66,1017282.0109976432,16.9056,16.9398,16.8941,16.9398,1017282.011
2011-08-15 09:30:00,29.99,30.24,29.95,30.09,266187.8577039614,17.1283,17.2711,17.1055,17.1854,266187.8577
2011-08-15 09:40:00,30.1,30.11,29.97,30.04,191336.5503310515,17.1911,17.1968,17.1169,17.1569,191336.5503
2011-08-15 09:50:00,30.05,30.12,29.89,29.93,195713.16350577932,17.1626,17.2025,17.0712,17.094,195713.1635
2011-08-15 10:00:00,29.94,30.0,29.85,29.97,197172.034564022,17.0997,17.134,17.0483,17.1169,197172.0346
2011-08-15 10:10:00,29.98,30.25,29.96,30.22,225002.80552126584,17.1226,17.2768,17.1112,17.2597,225002.8055
2011-08-15 10:20:00,30.22,30.24,30.12,30.17,181909.99887779148,17.2597,17.2711,17.2025,17.2311,181909.9989
2011-08-15 10:30:00,30.16,30.25,30.13,30.24,194029.85074626864,17.2254,17.2768,17.2083,17.2711,194029.8507
2011-08-15 10:40:00,30.24,30.25,30.15,30.19,159578.04960161596,17.2711,17.2768,17.2197,17.2425,159578.0496
2011-08-15 10:50:00,30.21,30.25,30.04,30.04,164515.76702951407,17.2539,17.2768,17.1569,17.1569,164515.767
2011-08-15 11:00:00,30.04,30.17,30.03,30.05,109415.3293681966,17.1569,17.2311,17.1511,17.1626,109415.3294
2011-08-15 11:10:00,30.07,30.11,29.9,29.91,136460.55437100213,17.174,17.1968,17.0769,17.0826,136460.5544
2011-08-15 11:20:00,29.91,30.0,29.87,29.94,103130.96173268992,17.0826,17.134,17.0598,17.0997,103130.9617
2011-08-15 11:30:00,29.94,29.94,29.8,29.89,138031.6462798788,17.0997,17.0997,17.0198,17.0712,138031.6463
2011-08-15 11:40:00,29.88,29.99,29.88,29.98,96958.8149478173,17.0655,17.1283,17.0655,17.1226,96958.8149
2011-08-15 11:50:00,29.98,30.04,29.95,29.97,97632.14005162158,17.1226,17.1569,17.1055,17.1169,97632.1401
2011-08-15 12:00:00,29.97,30.07,29.91,29.91,194590.9549994389,17.1169,17.174,17.0826,17.0826,194590.955
2011-08-15 12:10:00,29.92,29.96,29.91,29.96,59364.829985411285,17.0883,17.1112,17.0826,17.1112,59364.83
2011-08-15 12:20:00,29.96,30.01,29.9,29.97,76310.1784311525,17.1112,17.1397,17.0769,17.1169,76310.1784
2011-08-15 12:30:00,29.97,29.98,29.89,29.97,79003.47884636965,17.1169,17.1226,17.0712,17.1169,79003.4788
2011-08-15 12:40:00,29.98,30.02,29.93,29.94,72831.33206149703,17.1226,17.1454,17.094,17.0997,72831.3321
2011-08-15 12:50:00,29.95,30.02,29.95,29.99,108068.67916058804,17.1055,17.1454,17.1055,17.1283,108068.6792
2011-08-15 13:00:00,29.99,30.07,29.98,30.06,170351.25126248455,17.1283,17.174,17.1226,17.1683,170351.2513
2011-08-15 13:10:00,30.06,30.07,29.92,30.02,248569.18415441588,17.1683,17.174,17.0883,17.1454,248569.1842
2011-08-15 13:20:00,30.02,30.08,30.0,30.06,66995.84782852653,17.1454,17.1797,17.134,17.1683,66995.8478
2011-08-15 13:30:00,30.06,30.08,30.0,30.05,167209.06744473122,17.1683,17.1797,17.134,17.1626,167209.0674
2011-08-15 13:40:00,30.05,30.16,30.03,30.12,132196.1620469083,17.1626,17.2254,17.1511,17.2025,132196.162
2011-08-15 13:50:00,30.12,30.24,30.1,30.24,123667.37739872068,17.2025,17.2711,17.1911,17.2711,123667.3774
2011-08-15 14:00:00,30.23,30.36,30.22,30.35,240377.0620581304,17.2654,17.3396,17.2597,17.3339,240377.0621
2011-08-15 14:10:00,30.34,30.4,30.3,30.38,195937.60520704745,17.3282,17.3625,17.3053,17.351,195937.6052
2011-08-15 14:20:00,30.38,30.53,30.37,30.53,288632.02783077094,17.351,17.4367,17.3453,17.4367,288632.0278
2011-08-15 14:30:00,30.52,30.59,30.48,30.5,602625.9679048366,17.431,17.471,17.4082,17.4196,602625.9679
2011-08-15 14:40:00,30.5,30.61,30.49,30.59,266412.29940522945,17.4196,17.4824,17.4139,17.471,266412.2994
2011-08-15 14:50:00,30.58,30.61,30.48,30.55,126360.67781393784,17.4653,17.4824,17.4082,17.4481,126360.6778
2011-08-15 15:00:00,30.56,30.76,30.53,30.75,452137.8072045786,17.4538,17.5681,17.4367,17.5624,452137.8072
2011-08-15 15:10:00,30.75,30.76,30.66,30.68,309729.5477499719,17.5624,17.5681,17.511,17.5224,309729.5477
2011-08-15 15:20:00,30.68,30.78,30.61,30.65,539670.0706991359,17.5224,17.5795,17.4824,17.5052,539670.0707
2011-08-15 15:30:00,30.64,30.67,30.48,30.51,465940.9718325665,17.4995,17.5167,17.4082,17.4253,465940.9718
2011-08-15 15:40:00,30.51,30.63,30.49,30.56,400067.3325103804,17.4253,17.4938,17.4139,17.4538,400067.3325
2011-08-15 15:50:00,30.56,30.67,30.55,30.66,818651.1053753787,17.4538,17.5167,17.4481,17.511,818651.1054
2011-08-16 09:30:00,30.2,30.24,29.94,30.18,468858.7139490517,17.2482,17.2711,17.0997,17.2368,468858.7139
2011-08-16 09:40:00,30.19,30.3,30.05,30.14,281001.0099876557,17.2425,17.3053,17.1626,17.214,281001.01
2011-08-16 09:50:00,30.13,30.37,30.08,30.31,314891.70687913813,17.2083,17.3453,17.1797,17.3111,314891.7069
2011-08-16 10:00:00,30.31,30.4,30.09,30.14,351812.3667377399,17.3111,17.3625,17.1854,17.214,351812.3667
2011-08-16 10:10:00,30.14,30.32,30.14,30.18,233194.9276175513,17.214,17.3168,17.214,17.2368,233194.9276
2011-08-16 10:20:00,30.19,30.3,30.17,30.27,332061.49702614744,17.2425,17.3053,17.2311,17.2882,332061.497
2011-08-16 10:30:00,30.28,30.3,30.22,30.25,200987.5434855796,17.2939,17.3053,17.2597,17.2768,200987.5435
2011-08-16 10:40:00,30.25,30.35,30.24,30.34,455953.3161261362,17.2768,17.3339,17.2711,17.3282,455953.3161
2011-08-16 10:50:00,30.34,30.41,30.31,30.37,276961.05936483,17.3282,17.3682,17.3111,17.3453,276961.0594
2011-08-16 11:00:00,30.37,30.37,30.25,30.25,173493.4350802379,17.3453,17.3453,17.2768,17.2768,173493.4351
2011-08-16 11:10:00,30.25,30.34,30.21,30.24,164066.88362697788,17.2768,17.3282,17.2539,17.2711,164066.8836
2011-08-16 11:20:00,30.24,30.34,30.2,30.31,159016.94534844573,17.2711,17.3282,17.2482,17.3111,159016.9453
2011-08-16 11:30:00,30.31,30.34,30.24,30.28,205813.04006284368,17.3111,17.3282,17.2711,17.2939,205813.0401
2011-08-16 11:40:00,30.29,30.47,30.28,30.41,191112.1086297834,17.2996,17.4024,17.2939,17.3682,191112.1086
2011-08-16 11:50:00,30.4,30.43,30.35,30.37,145438.22242172595,17.3625,17.3796,17.3339,17.3453,145438.2224
2011-08-16 12:00:00,30.36,30.51,30.32,30.51,197059.813713388,17.3396,17.4253,17.3168,17.4253,197059.8137
2011-08-16 12:10:00,30.52,30.6,30.12,30.29,597014.9253731343,17.431,17.4767,17.2025,17.2996,597014.9254
2011-08-16 12:20:00,30.28,30.41,29.98,30.04,307485.1307372909,17.2939,17.3682,17.1226,17.1569,307485.1307
2011-08-16 12:30:00,30.04,30.14,29.95,30.07,222870.6093592189,17.1569,17.214,17.1055,17.174,222870.6094
2011-08-16 12:40:00,30.07,30.13,29.87,29.98,185725.5077993491,17.174,17.2083,17.0598,17.1226,185725.5078
2011-08-16 12:50:00,29.98,30.04,29.9,29.95,177645.60655369767,17.1226,17.1569,17.0769,17.1055,177645.6066
2011-08-16 13:00:00,29.96,29.97,29.69,29.83,352036.808439008,17.1112,17.1169,16.957,17.0369,352036.8084
2011-08-16 13:10:00,29.83,29.85,29.76,29.82,244978.1169341264,17.0369,17.0483,16.9969,17.0312,244978.1169
2011-08-16 13:20:00,29.82,29.91,29.74,29.82,100998.76557064302,17.0312,17.0826,16.9855,17.0312,100998.7656
2011-08-16 13:30:00,29.81,29.92,29.78,29.82,133318.3705532488,17.0255,17.0883,17.0084,17.0312,133318.3706
2011-08-16 13:40:00,29.83,29.85,29.75,29.82,93928.851980698,17.0369,17.0483,16.9912,17.0312,93928.852
2011-08-16 13:50:00,29.83,29.94,29.81,29.83,185052.1826955448,17.0369,17.0997,17.0255,17.0369,185052.1827
2011-08-16 14:00:00,29.83,30.0,29.82,29.96,170126.80956121648,17.0369,17.134,17.0312,17.1112,170126.8096
2011-08-16 14:10:00,29.96,30.09,29.95,30.03,278083.2678711704,17.1112,17.1854,17.1055,17.1511,278083.2679
2011-08-16 14:20:00,30.04,30.08,30.0,30.01,404892.82908764447,17.1569,17.1797,17.134,17.1397,404892.8291
2011-08-16 14:30:00,30.01,30.03,29.86,29.91,184715.52014364267,17.1397,17.1511,17.054,17.0826,184715.5201
2011-08-16 14:40:00,29.91,30.02,29.91,29.94,186959.93715632363,17.0826,17.1454,17.0826,17.0997,186959.9372
2011-08-16 14:50:00,29.94,29.98,29.85,29.88,203793.0647514308,17.0997,17.1226,17.0483,17.0655,203793.0648
2011-08-16 15:00:00,29.88,30.02,29.86,30.02,303781.8426663674,17.0655,17.1454,17.054,17.1454,303781.8427
2011-08-16 15:10:00,30.01,30.05,29.91,30.05,246212.54629110088,17.1397,17.1626,17.0826,17.1626,246212.5463
2011-08-16 15:20:00,30.04,30.15,29.98,30.15,360228.9305352934,17.1569,17.2197,17.1226,17.2197,360228.9305
2011-08-16 15:30:00,30.15,30.15,30.01,30.03,293794.1869599372,17.2197,17.2197,17.1397,17.1511,293794.187
2011-08-16 15:40:00,30.02,30.16,29.97,30.09,642576.5907305577,17.1454,17.2254,17.1169,17.1854,642576.5907
2011-08-16 15:50:00,30.09,30.09,29.96,29.97,802266.8611828077,17.1854,17.1854,17.1112,17.1169,802266.8612
2011-08-17 09:30:00,30.24,30.56,30.24,30.46,318707.21580069576,17.2711,17.4538,17.2711,17.3967,318707.2158
2011-08-17 09:40:00,30.48,30.69,30.34,30.65,248905.84670631803,17.4082,17.5281,17.3282,17.5052,248905.8467
2011-08-17 09:50:00,30.65,30.74,30.62,30.69,277297.7219167321,17.5052,17.5566,17.4881,17.5281,277297.7219
2011-08-17 10:00:00,30.69,30.7,30.52,30.63,171136.7972169229,17.5281,17.5338,17.431,17.4938,171136.7972
2011-08-17 10:10:00,30.63,30.74,30.53,30.73,210526.31578947368,17.4938,17.5566,17.4367,17.5509,210526.3158
2011-08-17 10:20:00,30.73,30.75,30.57,30.75,223207.27191112103,17.5509,17.5624,17.4596,17.5624,223207.2719
2011-08-17 10:30:00,30.74,30.75,30.6,30.64,269442.26237234875,17.5566,17.5624,17.4767,17.4995,269442.2624
2011-08-17 10:40:00,30.64,30.72,30.58,30.62,133318.3705532488,17.4995,17.5452,17.4653,17.4881,133318.3706
2011-08-17 10:50:00,30.61,30.69,30.35,30.35,280888.78913702164,17.4824,17.5281,17.3339,17.3339,280888.7891
2011-08-17 11:00:00,30.35,30.46,30.35,30.46,181909.99887779148,17.3339,17.3967,17.3339,17.3967,181909.9989
2011-08-17 11:10:00,30.46,30.51,30.3,30.3,150824.82325216025,17.3967,17.4253,17.3053,17.3053,150824.8233
2011-08-17 11:20:00,30.29,30.31,30.21,30.28,94041.07283133206,17.2996,17.3111,17.2539,17.2939,94041.0728
2011-08-17 11:30:00,30.29,30.31,30.15,30.17,155313.65727752214,17.2996,17.3111,17.2197,17.2311,155313.6573
2011-08-17 11:40:00,30.17,30.25,30.09,30.24,119627.42677589496,17.2311,17.2768,17.1854,17.2711,119627.4268
2011-08-17 11:50:00,30.24,30.27,30.06,30.13,124228.48165189092,17.2711,17.2882,17.1683,17.2083,124228.4817
2011-08-17 12:00:00,30.11,30.13,29.9,29.99,365166.6479631916,17.1968,17.2083,17.0769,17.1283,365166.648
2011-08-17 12:10:00,29.99,30.0,29.91,29.91,133879.47480641902,17.1283,17.134,17.0826,17.0826,133879.4748
2011-08-17 12:20:00,29.91,29.94,29.87,29.94,157445.85343956907,17.0826,17.0997,17.0598,17.0997,157445.8534
2011-08-17 12:30:00,29.94,30.07,29.94,30.07,132420.6037481764,17.0997,17.174,17.0997,17.174,132420.6037
2011-08-17 12:40:00,30.07,30.11,29.96,29.99,125126.2484569633,17.174,17.1968,17.1112,17.1283,125126.2485
2011-08-17 12:50:00,29.99,30.02,29.89,29.95,253955.78498485012,17.1283,17.1454,17.0712,17.1055,253955.785
2011-08-17 13:00:00,29.94,29.98,29.83,29.97,231848.2774099428,17.0997,17.1226,17.0369,17.1169,231848.2774
2011-08-17 13:10:00,29.98,30.09,29.97,30.07,199416.4515767029,17.1226,17.1854,17.1169,17.174,199416.4516
2011-08-17 13:20:00,30.07,30.07,29.86,29.89,237795.9824935473,17.174,17.174,17.054,17.0712,237795.9825
2011-08-17 13:30:00,29.89,29.95,29.81,29.85,132757.26630007854,17.0712,17.1055,17.0255,17.0483,132757.2663
2011-08-17 13:40:00,29.85,29.85,29.72,29.82,200314.2183817753,17.0483,17.0483,16.9741,17.0312,200314.2184
2011-08-17 13:50:00,29.82,29.91,29.79,29.86,105263.15789473684,17.0312,17.0826,17.0141,17.054,105263.1579
2011-08-17 14:00:00,29.86,30.0,29.86,29.98,190775.4460778813,17.054,17.134,17.054,17.1226,190775.4461
2011-08-17 14:10:00,29.97,30.07,29.97,30.07,225788.35147570417,17.1169,17.174,17.1169,17.174,225788.3515
2011-08-17 14:20:00,30.07,30.11,29.91,29.91,233756.0318707216,17.174,17.1968,17.0826,17.0826,233756.0319
2011-08-17 14:30:00,29.91,29.99,29.83,29.88,124565.14420379304,17.0826,17.1283,17.0369,17.0655,124565.1442
2011-08-17 14:40:00,29.87,29.99,29.84,29.99,186623.2746044215,17.0598,17.1283,17.0426,17.1283,186623.2746
2011-08-17 14:50:00,29.99,30.08,29.97,30.08,201773.089440018,17.1283,17.1797,17.1169,17.1797,201773.0894
2011-08-17 15:00:00,30.08,30.13,30.04,30.13,234541.5778251599,17.1797,17.2083,17.1569,17.2083,234541.5778
2011-08-17 15:10:00,30.13,30.17,30.06,30.16,214790.7081135675,17.2083,17.2311,17.1683,17.2254,214790.7081
2011-08-17 15:20:00,30.16,30.18,30.07,30.09,326674.89619571314,17.2254,17.2368,17.174,17.1854,326674.8962
2011-08-17 15:30:00,30.1,30.12,30.03,30.06,433509.14599932666,17.1911,17.2025,17.1511,17.1683,433509.146
2011-08-17 15:40:00,30.06,30.09,30.01,30.07,576029.6263045673,17.1683,17.1854,17.1397,17.174,576029.6263
2011-08-17 15:50:00,30.07,30.13,29.99,30.09,1030748.513073729,17.174,17.2083,17.1283,17.1854,1030748.5131
2011-08-18 09:30:00,28.88,29.01,28.53,28.73,624957.9171810122,16.4943,16.5686,16.2944,16.4087,624957.9172
2011-08-18 09:40:00,28.76,28.86,28.69,28.7,298395.2418359331,16.4258,16.4829,16.3858,16.3915,298395.2418
2011-08-18 09:50:00,28.7,28.76,28.57,28.66,244641.4543822242,16.3915,16.4258,16.3173,16.3687,244641.4544
2011-08-18 10:00:00,28.64,28.64,28.18,28.43,1105038.7161934688,16.3573,16.3573,16.0945,16.2373,1105038.7162
2011-08-18 10:10:00,28.42,28.57,28.28,28.4,592301.6496465043,16.2316,16.3173,16.1517,16.2202,592301.6496
2011-08-18 10:20:00,28.41,28.58,28.27,28.51,477611.94029850746,16.2259,16.323,16.1459,16.283,477611.9403
2011-08-18 10:30:00,28.51,28.56,28.36,28.49,356750.084165638,16.283,16.3116,16.1973,16.2716,356750.0842
2011-08-18 10:40:00,28.5,28.52,28.33,28.52,368421.0526315789,16.2773,16.2887,16.1802,16.2887,368421.0526
2011-08-18 10:50:00,28.52,28.6,28.43,28.56,165750.1963864886,16.2887,16.3344,16.2373,16.3116,165750.1964
2011-08-18 11:00:00,28.56,28.6,28.35,28.39,267422.2870609359,16.3116,16.3344,16.1916,16.2145,267422.2871
2011-08-18 11:10:00,28.38,28.5,28.35,28.43,325440.46683873865,16.2088,16.2773,16.1916,16.2373,325440.4668
2011-08-18 11:20:00,28.41,28.51,28.37,28.46,133093.9288519807,16.2259,16.283,16.2031,16.2545,133093.9289
2011-08-18 11:30:00,28.46,28.68,28.45,28.62,296599.7082257883,16.2545,16.3801,16.2488,16.3458,296599.7082
2011-08-18 11:40:00,28.62,28.76,28.59,28.76,198743.12647289864,16.3458,16.4258,16.3287,16.4258,198743.1265
2011-08-18 11:50:00,28.76,28.77,28.66,28.72,92806.64347435754,16.4258,16.4315,16.3687,16.403,92806.6435
2011-08-18 12:00:00,28.72,28.74,28.5,28.54,214117.3830097632,16.403,16.4144,16.2773,16.3002,214117.383
2011-08-18 12:10:00,28.53,28.68,28.5,28.65,143530.4679609471,16.2944,16.3801,16.2773,16.363,143530.468
2011-08-18 12:20:00,28.65,28.68,28.54,28.55,141510.49264953428,16.363,16.3801,16.3002,16.3059,141510.4926
2011-08-18 12:30:00,28.55,28.66,28.52,28.56,147233.75603187073,16.3059,16.3687,16.2887,16.3116,147233.756
2011-08-18 12:40:00,28.55,28.59,28.43,28.44,144316.01391538547,16.3059,16.3287,16.2373,16.243,144316.0139
2011-08-18 12:50:00,28.44,28.44,28.38,28.44,63629.2223095051,16.243,16.243,16.2088,16.243,63629.2223
2011-08-18 13:00:00,28.44,28.5,28.35,28.37,137133.87947480642,16.243,16.2773,16.1916,16.2031,137133.8795
2011-08-18 13:10:00,28.38,28.39,28.29,28.33,124004.0399506228,16.2088,16.2145,16.1574,16.1802,124004.04
2011-08-18 13:20:00,28.34,28.39,28.3,28.35,186511.05375378745,16.1859,16.2145,16.1631,16.1916,186511.0538
2011-08-18 13:30:00,28.35,28.41,28.23,28.24,351251.2624845696,16.1916,16.2259,16.1231,16.1288,351251.2625
2011-08-18 13:40:00,28.24,28.37,28.22,28.36,112557.51318594994,16.1288,16.2031,16.1174,16.1973,112557.5132
2011-08-18 13:50:00,28.36,28.41,28.25,28.33,319717.2034564022,16.1973,16.2259,16.1345,16.1802,319717.2035
2011-08-18 14:00:00,28.34,28.56,28.33,28.47,386937.4929861968,16.1859,16.3116,16.1802,16.2602,386937.493
2011-08-18 14:10:00,28.48,28.6,28.38,28.56,195152.05925260912,16.2659,16.3344,16.2088,16.3116,195152.0593
2011-08-18 14:20:00,28.56,28.63,28.5,28.54,213444.0579059589,16.3116,16.3516,16.2773,16.3002,213444.0579
2011-08-18 14:30:00,28.54,28.54,28.42,28.45,174054.53933340815,16.3002,16.3002,16.2316,16.2488,174054.5393
2011-08-18 14:40:00,28.44,28.44,28.28,28.31,180002.24441701267,16.243,16.243,16.1517,16.1688,180002.2444
2011-08-18 14:50:00,28.3,28.31,28.21,28.21,390191.8976545842,16.1631,16.1688,16.1117,16.1117,390191.8977
2011-08-18 15:00:00,28.21,28.25,28.1,28.18,349904.61227696104,16.1117,16.1345,16.0489,16.0945,349904.6123
2011-08-18 15:10:00,28.18,28.28,28.12,28.26,374593.1994164516,16.0945,16.1517,16.0603,16.1402,374593.1994
2011-08-18 15:20:00,28.26,28.3,28.18,28.27,689260.4645943216,16.1402,16.1631,16.0945,16.1459,689260.4646
2011-08-18 15:30:00,28.27,28.3,28.14,28.23,491751.7674783975,16.1459,16.1631,16.0717,16.1231,491751.7675
2011-08-18 15:40:00,28.23,28.25,28.08,28.19,819436.651329817,16.1231,16.1345,16.0374,16.1003,819436.6513
2011-08-18 15:50:00,28.19,28.6,28.19,28.4,2079564.58309954,16.1003,16.3344,16.1003,16.2202,2079564.5831
2011-08-19 09:30:00,27.95,28.21,27.83,28.16,1269554.4832229828,15.9632,16.1117,15.8946,16.0831,1269554.4832
2011-08-19 09:40:00,28.16,28.42,28.11,28.11,380092.0210975199,16.0831,16.2316,16.0546,16.0546,380092.0211
2011-08-19 09:50:00,28.11,28.58,28.05,28.54,456514.4203793064,16.0546,16.323,16.0203,16.3002,456514.4204
2011-08-19 10:00:00,28.52,28.77,28.5,28.61,622713.5001683312,16.2887,16.4315,16.2773,16.3401,622713.5002
2011-08-19 10:10:00,28.61,28.85,28.59,28.75,730894.4001795533,16.3401,16.4772,16.3287,16.4201,730894.4002
2011-08-19 10:20:00,28.75,29.08,28.64,28.96,699584.782852654,16.4201,16.6086,16.3573,16.54,699584.7829
2011-08-19 10:30:00,28.95,28.98,28.64,28.66,297048.59162832453,16.5343,16.5515,16.3573,16.3687,297048.5916
2011-08-19 10:40:00,28.67,28.78,28.44,28.64,279878.8014813152,16.3744,16.4372,16.243,16.3573,279878.8015
2011-08-19 10:50:00,28.65,28.7,28.58,28.6,162495.79171810122,16.363,16.3915,16.323,16.3344,162495.7917
2011-08-19 11:00:00,28.6,28.6,28.29,28.31,274379.9798002469,16.3344,16.3344,16.1574,16.1688,274379.9798
2011-08-19 11:10:00,28.3,28.4,28.23,28.3,215127.37066546964,16.1631,16.2202,16.1231,16.1631,215127.3707
2011-08-19 11:20:00,28.3,28.44,28.27,28.3,372685.4449556727,16.1631,16.243,16.1459,16.1631,372685.445
2011-08-19 11:30:00,28.31,28.38,28.15,28.2,281113.2308382897,16.1688,16.2088,16.0774,16.106,281113.2308
2011-08-19 11:40:00,28.19,28.34,28.19,28.23,201885.310290652,16.1003,16.1859,16.1003,16.1231,201885.3103
2011-08-19 11:50:00,28.23,28.36,28.21,28.35,290090.8988890136,16.1231,16.1973,16.1117,16.1916,290090.8989
2011-08-19 12:00:00,28.35,28.35,28.19,28.2,140051.62159129165,16.1916,16.1916,16.1003,16.106,140051.6216
2011-08-19 12:10:00,28.19,28.22,28.14,28.2,106609.8081023454,16.1003,16.1174,16.0717,16.106,106609.8081
2011-08-19 12:20:00,28.2,28.24,28.16,28.24,93592.18942879589,16.106,16.1288,16.0831,16.1288,93592.1894
2011-08-19 12:30:00,28.26,28.33,28.24,28.25,166984.62574346314,16.1402,16.1802,16.1288,16.1345,166984.6257
2011-08-19 12:40:00,28.25,28.32,28.22,28.32,115811.91785433731,16.1345,16.1745,16.1174,16.1745,115811.9179
2011-08-19 12:50:00,28.32,28.33,28.2,28.21,178431.152508136,16.1745,16.1802,16.106,16.1117,178431.1525
2011-08-19 13:00:00,28.21,28.29,28.13,28.27,208057.4570755246,16.1117,16.1574,16.066,16.1459,208057.4571
2011-08-19 13:10:00,28.27,28.33,28.16,28.24,105936.48299854112,16.1459,16.1802,16.0831,16.1288,105936.483
2011-08-19 13:20:00,28.24,28.25,28.15,28.19,178880.0359106722,16.1288,16.1345,16.0774,16.1003,178880.0359
2011-08-19 13:30:00,28.19,28.2,28.07,28.08,275951.0717091236,16.1003,16.106,16.0317,16.0374,275951.0717
2011-08-19 13:40:00,28.08,28.11,27.95,28.1,143530.4679609471,16.0374,16.0546,15.9632,16.0489,143530.468
2011-08-19 13:50:00,28.11,28.11,28.01,28.03,82818.98776792728,16.0546,16.0546,15.9975,16.0089,82818.9878
2011-08-19 14:00:00,28.03,28.11,27.93,27.98,286724.2733699921,16.0089,16.0546,15.9518,15.9803,286724.2734
2011-08-19 14:10:00,27.98,27.98,27.86,27.87,227471.66423521488,15.9803,15.9803,15.9118,15.9175,227471.6642
2011-08-19 14:20:00,27.86,27.89,27.72,27.88,272808.8878913702,15.9118,15.9289,15.8318,15.9232,272808.8879
2011-08-19 14:30:00,27.89,27.93,27.78,27.93,222197.28425541465,15.9289,15.9518,15.8661,15.9518,222197.2843
2011-08-19 14:40:00,27.92,27.98,27.84,27.85,337111.4353046796,15.9461,15.9803,15.9004,15.9061,337111.4353
2011-08-19 14:50:00,27.86,27.92,27.78,27.85,260352.3734709909,15.9118,15.9461,15.8661,15.9061,260352.3735
2011-08-19 15:00:00,27.86,27.89,27.76,27.82,295589.7205700819,15.9118,15.9289,15.8547,15.8889,295589.7206
2011-08-19 15:10:00,27.81,27.87,27.74,27.82,303332.9592638312,15.8832,15.9175,15.8432,15.8889,303332.9593
2011-08-19 15:20:00,27.81,27.97,27.79,27.91,367298.8441252384,15.8832,15.9746,15.8718,15.9403,367298.8441
2011-08-19 15:30:00,27.92,27.94,27.78,27.86,228257.2101896532,15.9461,15.9575,15.8661,15.9118,228257.2102
2011-08-19 15:40:00,27.86,27.95,27.78,27.92,556952.0816967792,15.9118,15.9632,15.8661,15.9461,556952.0817
2011-08-19 15:50:00,27.92,27.99,27.69,27.7,1096285.489844013,15.9461,15.986,15.8147,15.8204,1096285.4898
2011-08-22 09:30:00,28.51,28.68,28.21,28.27,382560.87981146894,16.283,16.3801,16.1117,16.1459,382560.8798
2011-08-22 09:40:00,28.27,28.46,28.25,28.46,248008.07990124563,16.1459,16.2545,16.1345,16.2545,248008.0799
2011-08-22 09:50:00,28.45,28.46,28.16,28.19,208394.1196274268,16.2488,16.2545,16.0831,16.1003,208394.1196
2011-08-22 10:00:00,28.19,28.28,28.06,28.1,286836.4942206262,16.1003,16.1517,16.026,16.0489,286836.4942
2011-08-22 10:10:00,28.1,28.18,28.01,28.17,234990.4612276961,16.0489,16.0945,15.9975,16.0888,234990.4612
2011-08-22 10:20:00,28.16,28.16,27.97,28.0,140163.8424419257,16.0831,16.0831,15.9746,15.9917,140163.8424
2011-08-22 10:30:00,28.0,28.03,27.9,27.96,132196.1620469083,15.9917,16.0089,15.9346,15.9689,132196.162
2011-08-22 10:40:00,27.96,28.05,27.93,28.0,84390.07967680394,15.9689,16.0203,15.9518,15.9917,84390.0797
2011-08-22 10:50:00,28.01,28.07,27.78,27.81,387947.4806419032,15.9975,16.0317,15.8661,15.8832,387947.4806
2011-08-22 11:00:00,27.79,27.87,27.74,27.83,215688.47491863987,15.8718,15.9175,15.8432,15.8946,215688.4749
2011-08-22 11:10:00,27.83,27.83,27.69,27.7,192683.20053866008,15.8946,15.8946,15.8147,15.8204,192683.2005
2011-08-22 11:20:00,27.7,27.72,27.63,27.72,147907.081135675,15.8204,15.8318,15.7804,15.8318,147907.0811
2011-08-22 11:30:00,27.72,27.76,27.61,27.62,226237.2348782404,15.8318,15.8547,15.769,15.7747,226237.2349
2011-08-22 11:40:00,27.62,27.62,27.45,27.48,252048.03052407136,15.7747,15.7747,15.6776,15.6948,252048.0305
2011-08-22 11:50:00,27.48,27.48,27.33,27.41,240489.28290876443,15.6948,15.6948,15.6091,15.6548,240489.2829
2011-08-22 12:00:00,27.41,27.56,27.38,27.56,117270.78891257996,15.6548,15.7404,15.6376,15.7404,117270.7889
2011-08-22 12:10:00,27.56,27.59,27.49,27.59,80911.23330714846,15.7404,15.7576,15.7005,15.7576,80911.2333
2011-08-22 12:20:00,27.6,27.64,27.52,27.54,159016.94534844573,15.7633,15.7861,15.7176,15.729,159016.9453
2011-08-22 12:30:00,27.53,27.6,27.47,27.55,198406.46392099647,15.7233,15.7633,15.689,15.7347,198406.4639
2011-08-22 12:40:00,27.55,27.65,27.5,27.65,250701.3803164628,15.7347,15.7918,15.7062,15.7918,250701.3803
2011-08-22 12:50:00,27.65,27.85,27.6,27.82,139714.9590393895,15.7918,15.9061,15.7633,15.8889,139714.959
2011-08-22 13:00:00,27.82,27.87,27.74,27.81,119066.32252272472,15.8889,15.9175,15.8432,15.8832,119066.3225
2011-08-22 13:10:00,27.81,27.81,27.66,27.7,133206.14970261473,15.8832,15.8832,15.7976,15.8204,133206.1497
2011-08-22 13:20:00,27.7,27.78,27.63,27.63,116148.58040623947,15.8204,15.8661,15.7804,15.7804,116148.5804
2011-08-22 13:30:00,27.64,27.7,27.52,27.6,283245.42700033664,15.7861,15.8204,15.7176,15.7633,283245.427
2011-08-22 13:40:00,27.6,27.63,27.53,27.58,121535.18123667376,15.7633,15.7804,15.7233,15.7519,121535.1812
2011-08-22 13:50:00,27.59,27.61,27.5,27.57,238357.0867467176,15.7576,15.769,15.7062,15.7462,238357.0867
2011-08-22 14:00:00,27.58,27.59,27.49,27.53,357984.51352261245,15.7519,15.7576,15.7005,15.7233,357984.5135
2011-08-22 14:10:00,27.53,27.56,27.42,27.47,364381.1020087532,15.7233,15.7404,15.6605,15.689,364381.102
2011-08-22 14:20:00,27.47,27.56,27.46,27.51,344069.1280439906,15.689,15.7404,15.6833,15.7119,344069.128
2011-08-22 14:30:00,27.5,27.52,27.4,27.43,206710.80686791605,15.7062,15.7176,15.6491,15.6662,206710.8069
2011-08-22 14:40:00,27.44,27.47,27.4,27.44,197284.25541465604,15.6719,15.689,15.6491,15.6719,197284.2554
2011-08-22 14:50:00,27.43,27.45,27.33,27.34,212546.29110088653,15.6662,15.6776,15.6091,15.6148,212546.2911
2011-08-22 15:00:00,27.34,27.39,27.29,27.34,415778.2515991471,15.6148,15.6433,15.5862,15.6148,415778.2516
2011-08-22 15:10:00,27.33,27.45,27.29,27.4,195152.05925260912,15.6091,15.6776,15.5862,15.6491,195152.0593
2011-08-22 15:20:00,27.4,27.47,27.34,27.34,380540.9045000561,15.6491,15.689,15.6148,15.6148,380540.9045
2011-08-22 15:30:00,27.34,27.42,27.33,27.37,309953.98945124005,15.6148,15.6605,15.6091,15.6319,309953.9895
2011-08-22 15:40:00,27.37,27.47,27.31,27.32,457187.7454831107,15.6319,15.689,15.5977,15.6034,457187.7455
2011-08-22 15:50:00,27.32,27.34,27.18,27.21,1041185.0521826956,15.6034,15.6148,15.5234,15.5405,1041185.0522
2011-08-23 09:30:00,27.37,27.45,26.85,26.88,535854.5617775782,15.6319,15.6776,15.3349,15.3521,535854.5618
2011-08-23 09:40:00,26.85,27.14,26.84,27.13,359443.3845808551,15.3349,15.5006,15.3292,15.4949,359443.3846
2011-08-23 09:50:00,27.14,27.28,27.04,27.1,198855.3473235327,15.5006,15.5805,15.4435,15.4777,198855.3473
2011-08-23 10:00:00,27.09,27.35,27.04,27.32,655481.9885534731,15.472,15.6205,15.4435,15.6034,655481.9886
2011-08-23 10:10:00,27.34,27.46,27.27,27.3,439456.8510829312,15.6148,15.6833,15.5748,15.5919,439456.8511
2011-08-23 10:20:00,27.29,27.45,27.21,27.43,309505.10604870383,15.5862,15.6776,15.5405,15.6662,309505.106
2011-08-23 10:30:00,27.42,27.44,27.32,27.39,364156.6603074851,15.6605,15.6719,15.6034,15.6433,364156.6603
2011-08-23 10:40:00,27.39,27.45,27.35,27.35,467624.2845920772,15.6433,15.6776,15.6205,15.6205,467624.2846
2011-08-23 10:50:00,27.36,27.37,27.23,27.24,255414.6560430928,15.6262,15.6319,15.552,15.5577,255414.656
2011-08-23 11:00:00,27.24,27.31,27.21,27.26,198967.56817416675,15.5577,15.5977,15.5405,15.5691,198967.5682
2011-08-23 11:10:00,27.26,27.36,27.21,27.36,138929.41308495117,15.5691,15.6262,15.5405,15.6262,138929.4131
2011-08-23 11:20:00,27.35,27.37,27.23,27.36,134552.79991022332,15.6205,15.6319,15.552,15.6262,134552.7999
2011-08-23 11:30:00,27.37,27.44,27.3,27.43,212546.29110088653,15.6319,15.6719,15.5919,15.6662,212546.2911
2011-08-23 11:40:00,27.44,27.45,27.32,27.34,300078.5545954438,15.6719,15.6776,15.6034,15.6148,300078.5546
2011-08-23 11:50:00,27.36,27.5,27.35,27.45,447536.7523285826,15.6262,15.7062,15.6205,15.6776,447536.7523
2011-08-23 12:00:00,27.45,27.47,27.35,27.45,291100.88654472,15.6776,15.689,15.6205,15.6776,291100.8865
2011-08-23 12:10:00,27.45,27.45,27.39,27.44,177870.04825496578,15.6776,15.6776,15.6433,15.6719,177870.0483
2011-08-23 12:20:00,27.44,27.56,27.42,27.54,298507.4626865672,15.6719,15.7404,15.6605,15.729,298507.4627
2011-08-23 12:30:00,27.55,27.69,27.54,27.62,339804.73571989674,15.7347,15.8147,15.729,15.7747,339804.7357
2011-08-23 12:40:00,27.62,27.66,27.58,27.59,660307.4851307373,15.7747,15.7976,15.7519,15.7576,660307.4851
2011-08-23 12:50:00,27.59,27.79,27.58,27.67,441252.384693076,15.7576,15.8718,15.7519,15.8033,441252.3847
2011-08-23 13:00:00,27.68,27.86,27.68,27.85,406800.58354842325,15.809,15.9118,15.809,15.9061,406800.5835
2011-08-23 13:10:00,27.86,27.86,27.72,27.73,336774.77275277744,15.9118,15.9118,15.8318,15.8375,336774.7728
2011-08-23 13:20:00,27.72,27.77,27.72,27.74,283357.6478509707,15.8318,15.8604,15.8318,15.8432,283357.6479
2011-08-23 13:30:00,27.74,27.81,27.74,27.78,442150.15149814833,15.8432,15.8832,15.8432,15.8661,442150.1515
2011-08-23 13:40:00,27.78,27.79,27.71,27.76,334193.6931881944,15.8661,15.8718,15.8261,15.8547,334193.6932
2011-08-23 13:50:00,27.76,27.77,27.38,27.6,709684.6594097182,15.8547,15.8604,15.6376,15.7633,709684.6594
2011-08-23 14:00:00,27.61,27.61,27.49,27.55,667714.0612725844,15.769,15.769,15.7005,15.7347,667714.0613
2011-08-23 14:10:00,27.55,27.62,27.5,27.62,609134.7772416115,15.7347,15.7747,15.7062,15.7747,609134.7772
2011-08-23 14:20:00,27.61,27.73,27.51,27.68,351812.3667377399,15.769,15.8375,15.7119,15.809,351812.3667
2011-08-23 14:30:00,27.69,27.71,27.59,27.67,538660.0830434294,15.8147,15.8261,15.7576,15.8033,538660.083
2011-08-23 14:40:00,27.66,27.78,27.62,27.78,246998.0922455392,15.7976,15.8661,15.7747,15.8661,246998.0922
2011-08-23 14:50:00,27.78,27.79,27.7,27.78,144203.79306475143,15.8661,15.8718,15.8204,15.8661,144203.7931
2011-08-23 15:00:00,27.78,28.02,27.77,28.02,285938.7274155538,15.8661,16.0032,15.8604,16.0032,285938.7274
2011-08-23 15:10:00,28.02,28.06,27.88,27.94,443384.5808551229,16.0032,16.026,15.9232,15.9575,443384.5809
2011-08-23 15:20:00,27.92,27.95,27.88,27.92,440466.8387386376,15.9461,15.9632,15.9232,15.9461,440466.8387
2011-08-23 15:30:00,27.92,28.0,27.86,27.99,456963.3037818426,15.9461,15.9917,15.9118,15.986,456963.3038
2011-08-23 15:40:00,27.99,28.03,27.97,28.03,824935.4730108854,15.986,16.0089,15.9746,16.0089,824935.473
2011-08-23 15:50:00,28.03,28.19,27.98,28.19,1413421.613735832,16.0089,16.1003,15.9803,16.1003,1413421.6137
2011-08-24 09:30:00,28.14,28.59,27.86,28.27,460666.5918527662,16.0717,16.3287,15.9118,16.1459,460666.5919
2011-08-24 09:40:00,28.24,28.7,28.19,28.6,305016.2720233419,16.1288,16.3915,16.1003,16.3344,305016.272
2011-08-24 09:50:00,28.6,28.76,28.46,28.67,195264.2801032432,16.3344,16.4258,16.2545,16.3744,195264.2801
2011-08-24 10:00:00,28.67,28.98,28.6,28.82,528111.3230838289,16.3744,16.5515,16.3344,16.4601,528111.3231
2011-08-24 10:10:00,28.83,28.9,28.63,28.71,568847.4918639883,16.4658,16.5058,16.3516,16.3972,568847.4919
2011-08-24 10:20:00,28.71,28.71,28.51,28.52,208955.223880597,16.3972,16.3972,16.283,16.2887,208955.2239
2011-08-24 10:30:00,28.53,28.65,28.44,28.58,380428.683649422,16.2944,16.363,16.243,16.323,380428.6836
2011-08-24 10:40:00,28.59,28.67,28.41,28.44,316126.1362361127,16.3287,16.3744,16.2259,16.243,316126.1362
2011-08-24 10:50:00,28.44,28.52,28.36,28.4,375603.187072158,16.243,16.2887,16.1973,16.2202,375603.1871
2011-08-24 11:00:00,28.41,28.55,28.39,28.52,369879.9236898216,16.2259,16.3059,16.2145,16.2887,369879.9237
2011-08-24 11:10:00,28.52,28.55,28.45,28.48,198182.0222197284,16.2887,16.3059,16.2488,16.2659,198182.0222
2011-08-24 11:20:00,28.47,28.61,28.45,28.5,344854.6739984289,16.2602,16.3401,16.2488,16.2773,344854.674
2011-08-24 11:30:00,28.51,28.59,28.47,28.53,310851.7562563124,16.283,16.3287,16.2602,16.2944,310851.7563
2011-08-24 11:40:00,28.53,28.54,28.35,28.35,152283.69431040288,16.2944,16.3002,16.1916,16.1916,152283.6943
2011-08-24 11:50:00,28.36,28.42,28.23,28.24,212321.84939961843,16.1973,16.2316,16.1231,16.1288,212321.8494
2011-08-24 12:00:00,28.24,28.24,28.11,28.13,177196.72315116148,16.1288,16.1288,16.0546,16.066,177196.7232
2011-08-24 12:10:00,28.13,28.24,28.09,28.19,225227.247222534,16.066,16.1288,16.0431,16.1003,225227.2472
2011-08-24 12:20:00,28.19,28.28,28.18,28.27,139378.29648748736,16.1003,16.1517,16.0945,16.1459,139378.2965
2011-08-24 12:30:00,28.27,28.32,28.25,28.28,158119.17854337336,16.1459,16.1745,16.1345,16.1517,158119.1785
2011-08-24 12:40:00,28.28,28.31,28.24,28.29,159241.38704971384,16.1517,16.1688,16.1288,16.1574,159241.387
2011-08-24 12:50:00,28.28,28.41,28.28,28.39,167209.06744473122,16.1517,16.2259,16.1517,16.2145,167209.0674
2011-08-24 13:00:00,28.39,28.51,28.38,28.44,252496.91392660755,16.2145,16.283,16.2088,16.243,252496.9139
2011-08-24 13:10:00,28.43,28.54,28.41,28.52,244978.1169341264,16.2373,16.3002,16.2259,16.2887,244978.1169
2011-08-24 13:20:00,28.52,28.64,28.51,28.57,420715.9690270452,16.2887,16.3573,16.283,16.3173,420715.969
2011-08-24 13:30:00,28.57,28.63,28.51,28.53,194478.73414880483,16.3173,16.3516,16.283,16.2944,194478.7341
2011-08-24 13:40:00,28.53,28.56,28.47,28.55,253282.45988104588,16.2944,16.3116,16.2602,16.3059,253282.4599
2011-08-24 13:50:00,28.55,28.56,28.47,28.56,124340.70250252496,16.3059,16.3116,16.2602,16.3116,124340.7025
2011-08-24 14:00:00,28.56,28.58,28.5,28.57,120749.63528223544,16.3116,16.323,16.2773,16.3173,120749.6353
2011-08-24 14:10:00,28.56,28.64,28.51,28.53,118280.77656828638,16.3116,16.3573,16.283,16.2944,118280.7766
2011-08-24 14:20:00,28.53,28.53,28.42,28.44,214454.0455616653,16.2944,16.2944,16.2316,16.243,214454.0456
2011-08-24 14:30:00,28.44,28.52,28.43,28.52,128268.43227471664,16.243,16.2887,16.2373,16.2887,128268.4323
2011-08-24 14:40:00,28.53,28.6,28.51,28.52,165750.1963864886,16.2944,16.3344,16.283,16.2887,165750.1964
2011-08-24 14:50:00,28.51,28.66,28.5,28.63,191224.32948041745,16.283,16.3687,16.2773,16.3516,191224.3295
2011-08-24 15:00:00,28.63,28.7,28.56,28.68,370777.69049489393,16.3516,16.3915,16.3116,16.3801,370777.6905
2011-08-24 15:10:00,28.68,28.84,28.67,28.84,275502.18830658734,16.3801,16.4715,16.3744,16.4715,275502.1883
2011-08-24 15:20:00,28.84,28.92,28.81,28.86,288632.02783077094,16.4715,16.5172,16.4544,16.4829,288632.0278
2011-08-24 15:30:00,28.86,28.98,28.85,28.96,458758.8373919874,16.4829,16.5515,16.4772,16.54,458758.8374
2011-08-24 15:40:00,28.95,29.1,28.95,29.05,543934.4630232297,16.5343,16.62,16.5343,16.5914,543934.463
2011-08-24 15:50:00,29.05,29.08,28.98,29.03,857030.636292223,16.5914,16.6086,16.5515,16.58,857030.6363
2011-08-25 09:30:00,29.29,29.94,29.29,29.72,824711.0313096173,16.7285,17.0997,16.7285,16.9741,824711.0313
2011-08-25 09:40:00,29.72,29.77,29.42,29.43,541016.7209067445,16.9741,17.0026,16.8028,16.8085,541016.7209
2011-08-25 09:50:00,29.42,29.45,29.17,29.31,314106.1609246998,16.8028,16.8199,16.66,16.7399,314106.1609
2011-08-25 10:00:00,29.31,29.31,28.99,29.27,507911.5699697004,16.7399,16.7399,16.5572,16.7171,507911.57
2011-08-25 10:10:00,29.27,29.29,28.95,29.01,479631.9156099203,16.7171,16.7285,16.5343,16.5686,479631.9156
2011-08-25 10:20:00,29.0,29.08,28.7,28.73,475479.7441364605,16.5629,16.6086,16.3915,16.4087,475479.7441
2011-08-25 10:30:00,28.72,28.84,28.58,28.67,391875.2104140949,16.403,16.4715,16.323,16.3744,391875.2104
2011-08-25 10:40:00,28.66,28.71,28.37,28.44,447873.4148804848,16.3687,16.3972,16.2031,16.243,447873.4149
2011-08-25 10:50:00,28.44,28.66,28.35,28.58,230389.40635170013,16.243,16.3687,16.1916,16.323,230389.4064
2011-08-25 11:00:00,28.59,28.71,28.32,28.32,294355.2912131073,16.3287,16.3972,16.1745,16.1745,294355.2912
2011-08-25 11:10:00,28.33,28.57,28.3,28.45,231960.4982605768,16.1802,16.3173,16.1631,16.2488,231960.4983
2011-08-25 11:20:00,28.46,28.52,28.35,28.36,212434.0702502525,16.2545,16.2887,16.1916,16.1973,212434.0703
2011-08-25 11:30:00,28.35,28.44,28.27,28.29,214790.7081135675,16.1916,16.243,16.1459,16.1574,214790.7081
2011-08-25 11:40:00,28.29,28.32,28.23,28.3,157558.0742902031,16.1574,16.1745,16.1231,16.1631,157558.0743
2011-08-25 11:50:00,28.3,28.4,28.29,28.35,81696.7792615868,16.1631,16.2202,16.1574,16.1916,81696.7793
2011-08-25 12:00:00,28.35,28.39,28.15,28.16,151610.36920659858,16.1916,16.2145,16.0774,16.0831,151610.3692
2011-08-25 12:10:00,28.17,28.22,28.11,28.11,91572.214117383,16.0888,16.1174,16.0546,16.0546,91572.2141
2011-08-25 12:20:00,28.11,28.11,28.02,28.11,112220.8506340478,16.0546,16.0546,16.0032,16.0546,112220.8506
2011-08-25 12:30:00,28.11,28.11,27.9,27.94,233419.36931881943,16.0546,16.0546,15.9346,15.9575,233419.3693
2011-08-25 12:40:00,27.94,28.0,27.85,27.93,161710.24576366288,15.9575,15.9917,15.9061,15.9518,161710.2458
2011-08-25 12:50:00,27.93,28.04,27.84,28.03,226125.01402760632,15.9518,16.0146,15.9004,16.0089,226125.014
2011-08-25 13:00:00,28.04,28.12,27.96,27.97,237571.5407922792,16.0146,16.0603,15.9689,15.9746,237571.5408
2011-08-25 13:10:00,27.98,28.07,27.94,28.03,140388.2841431938,15.9803,16.0317,15.9575,16.0089,140388.2841
2011-08-25 13:20:00,28.03,28.25,28.03,28.25,247446.9756480754,16.0089,16.1345,16.0089,16.1345,247446.9756
2011-08-25 13:30:00,28.25,28.27,28.12,28.23,199192.0098754349,16.1345,16.1459,16.0603,16.1231,199192.0099
2011-08-25 13:40:00,28.22,28.26,28.12,28.15,220177.3089440018,16.1174,16.1402,16.0603,16.0774,220177.3089
2011-08-25 13:50:00,28.16,28.27,28.1,28.27,128380.65312535068,16.0831,16.1459,16.0489,16.1459,128380.6531
2011-08-25 14:00:00,28.27,28.3,28.15,28.18,156211.42408259457,16.1459,16.1631,16.0774,16.0945,156211.4241
2011-08-25 14:10:00,28.18,28.32,28.14,28.31,108966.44596566042,16.0945,16.1745,16.0717,16.1688,108966.446
2011-08-25 14:20:00,28.32,28.32,28.22,28.28,230164.96465043203,16.1745,16.1745,16.1174,16.1517,230164.9647
2011-08-25 14:30:00,28.28,28.38,28.25,28.3,173830.09763214004,16.1517,16.2088,16.1345,16.1631,173830.0976
2011-08-25 14:40:00,28.3,28.3,28.19,28.21,143754.90966221524,16.1631,16.1631,16.1003,16.1117,143754.9097
2011-08-25 14:50:00,28.21,28.24,28.05,28.06,164179.10447761192,16.1117,16.1288,16.0203,16.026,164179.1045
2011-08-25 15:00:00,28.06,28.16,27.99,28.15,161710.24576366288,16.026,16.0831,15.986,16.0774,161710.2458
2011-08-25 15:10:00,28.16,28.28,28.11,28.28,309168.4434968017,16.0831,16.1517,16.0546,16.1517,309168.4435
2011-08-25 15:20:00,28.28,28.36,28.19,28.24,213444.0579059589,16.1517,16.1973,16.1003,16.1288,213444.0579
2011-08-25 15:30:00,28.24,28.27,28.08,28.12,298731.90438783524,16.1288,16.1459,16.0374,16.0603,298731.9044
2011-08-25 15:40:00,28.12,28.15,27.94,28.11,534732.3532712378,16.0603,16.0774,15.9575,16.0546,534732.3533
2011-08-25 15:50:00,28.11,28.14,28.02,28.11,930198.6309056224,16.0546,16.0717,16.0032,16.0546,930198.6309
2011-08-26 09:30:00,27.36,27.88,27.36,27.62,319829.4243070362,15.6262,15.9232,15.6262,15.7747,319829.4243
2011-08-26 09:40:00,27.62,27.78,27.36,27.58,289305.35293457523,15.7747,15.8661,15.6262,15.7519,289305.3529
2011-08-26 09:50:00,27.59,27.65,27.41,27.58,238244.86589608347,15.7576,15.7918,15.6548,15.7519,238244.8659
2011-08-26 10:00:00,27.59,27.62,27.11,27.3,677477.2752777466,15.7576,15.7747,15.4834,15.5919,677477.2753
2011-08-26 10:10:00,27.3,27.52,27.21,27.43,293457.524408035,15.5919,15.7176,15.5405,15.6662,293457.5244
2011-08-26 10:20:00,27.43,27.89,27.4,27.75,345527.99910223315,15.6662,15.9289,15.6491,15.849,345527.9991
2011-08-26 10:30:00,27.75,27.84,27.61,27.72,211087.4200426439,15.849,15.9004,15.769,15.8318,211087.42
2011-08-26 10:40:00,27.71,28.22,27.68,28.13,295926.383121984,15.8261,16.1174,15.809,16.066,295926.3831
2011-08-26 10:50:00,28.12,28.18,27.89,27.93,284255.41465604305,16.0603,16.0945,15.9289,15.9518,284255.4147
2011-08-26 11:00:00,27.92,28.1,27.85,28.03,271911.12108629785,15.9461,16.0489,15.9061,16.0089,271911.1211
2011-08-26 11:10:00,28.03,28.27,28.02,28.07,341151.3859275053,16.0089,16.1459,16.0032,16.0317,341151.3859
2011-08-26 11:20:00,28.07,28.16,27.96,28.02,286724.2733699921,16.0317,16.0831,15.9689,16.0032,286724.2734
2011-08-26 11:30:00,28.02,28.12,27.98,28.03,333520.36808439007,16.0032,16.0603,15.9803,16.0089,333520.3681
2011-08-26 11:40:00,28.03,28.04,27.93,27.98,272472.22533946804,16.0089,16.0146,15.9518,15.9803,272472.2253
2011-08-26 11:50:00,27.98,28.15,27.95,28.11,112108.62978341377,15.9803,16.0774,15.9632,16.0546,112108.6298
2011-08-26 12:00:00,28.11,28.37,28.11,28.36,294467.51206374145,16.0546,16.2031,16.0546,16.1973,294467.5121
2011-08-26 12:10:00,28.37,28.44,28.2,28.23,193132.08394119627,16.2031,16.243,16.106,16.1231,193132.0839
2011-08-26 12:20:00,28.24,28.35,28.2,28.34,127819.54887218044,16.1288,16.1916,16.106,16.1859,127819.5489
2011-08-26 12:30:00,28.35,28.37,28.16,28.22,125238.46930759736,16.1916,16.2031,16.0831,16.1174,125238.4693
2011-08-26 12:40:00,28.23,28.33,28.08,28.1,125014.02760632924,16.1231,16.1802,16.0374,16.0489,125014.0276
2011-08-26 12:50:00,28.1,28.16,28.06,28.16,276063.2925597576,16.0489,16.0831,16.026,16.0831,276063.2926
2011-08-26 13:00:00,28.16,28.17,28.06,28.14,233980.47357198969,16.0831,16.0888,16.026,16.0717,233980.4736
2011-08-26 13:10:00,28.13,28.27,28.12,28.21,163505.77937380766,16.066,16.1459,16.0603,16.1117,163505.7794
2011-08-26 13:20:00,28.19,28.35,28.17,28.34,104814.27449220064,16.1003,16.1916,16.0888,16.1859,104814.2745
2011-08-26 13:30:00,28.34,28.35,28.26,28.29,246212.54629110088,16.1859,16.1916,16.1402,16.1574,246212.5463
2011-08-26 13:40:00,28.29,28.35,28.26,28.3,224217.2595668275,16.1574,16.1916,16.1402,16.1631,224217.2596
2011-08-26 13:50:00,28.31,28.4,28.28,28.37,188755.4707664684,16.1688,16.2202,16.1517,16.2031,188755.4708
2011-08-26 14:00:00,28.38,28.41,28.24,28.27,242060.3748176411,16.2088,16.2259,16.1288,16.1459,242060.3748
2011-08-26 14:10:00,28.27,28.27,28.16,28.2,109078.66681629446,16.1459,16.1459,16.0831,16.106,109078.6668
2011-08-26 14:20:00,28.2,28.26,28.06,28.08,157782.5159914712,16.106,16.1402,16.026,16.0374,157782.516
2011-08-26 14:30:00,28.08,28.18,28.03,28.09,177308.94400179552,16.0374,16.0945,16.0089,16.0431,177308.944
2011-08-26 14:40:00,28.09,28.18,28.03,28.14,171361.238918191,16.0431,16.0945,16.0089,16.0717,171361.2389
2011-08-26 14:50:00,28.13,28.19,28.06,28.09,156996.97003703288,16.066,16.1003,16.026,16.0431,156996.97
2011-08-26 15:00:00,28.09,28.1,27.89,27.9,233082.70676691728,16.0431,16.0489,15.9289,15.9346,233082.7068
2011-08-26 15:10:00,27.89,27.94,27.79,27.81,225227.247222534,15.9289,15.9575,15.8718,15.8832,225227.2472
2011-08-26 15:20:00,27.82,27.86,27.76,27.86,221411.7383009763,15.8889,15.9118,15.8547,15.9118,221411.7383
2011-08-26 15:30:00,27.86,27.95,27.81,27.94,329592.6383121984,15.9118,15.9632,15.8832,15.9575,329592.6383
2011-08-26 15:40:00,27.94,28.03,27.94,27.99,460554.3710021322,15.9575,16.0089,15.9575,15.986,460554.371
2011-08-26 15:50:00,27.99,28.04,27.92,28.03,755919.649870946,15.986,16.0146,15.9461,16.0089,755919.6499
2011-08-29 09:30:00,28.6,29.05,28.6,28.92,308495.1183929974,16.3344,16.5914,16.3344,16.5172,308495.1184
2011-08-29 09:40:00,28.92,29.09,28.87,29.08,247671.4173493435,16.5172,16.6143,16.4886,16.6086,247671.4173
2011-08-29 09:50:00,29.09,29.12,28.93,29.03,220065.08809336773,16.6143,16.6314,16.5229,16.58,220065.0881
2011-08-29 10:00:00,29.02,29.26,28.98,29.23,493996.1844910784,16.5743,16.7114,16.5515,16.6942,493996.1845
2011-08-29 10:10:00,29.24,29.42,29.17,29.41,521153.630344518,16.6999,16.8028,16.66,16.797,521153.6303
2011-08-29 10:20:00,29.41,29.5,29.37,29.41,231511.61485804064,16.797,16.8484,16.7742,16.797,231511.6149
2011-08-29 10:30:00,29.42,29.47,29.35,29.46,299405.22949163953,16.8028,16.8313,16.7628,16.8256,299405.2295
2011-08-29 10:40:00,29.45,29.46,29.38,29.42,237122.657389743,16.8199,16.8256,16.7799,16.8028,237122.6574
2011-08-29 10:50:00,29.41,29.45,29.4,29.44,164291.325328246,16.797,16.8199,16.7913,16.8142,164291.3253
2011-08-29 11:00:00,29.42,29.44,29.29,29.31,126472.89866457188,16.8028,16.8142,16.7285,16.7399,126472.8987
2011-08-29 11:10:00,29.31,29.39,29.29,29.35,116485.24295814162,16.7399,16.7856,16.7285,16.7628,116485.243
2011-08-29 11:20:00,29.36,29.41,29.28,29.31,102794.29918078778,16.7685,16.797,16.7228,16.7399,102794.2992
2011-08-29 11:30:00,29.32,29.46,29.32,29.41,116036.35955560542,16.7456,16.8256,16.7456,16.797,116036.3596
2011-08-29 11:40:00,29.41,29.54,29.41,29.5,196610.9303108517,16.797,16.8713,16.797,16.8484,196610.9303
2011-08-29 11:50:00,29.5,29.5,29.42,29.42,105263.15789473684,16.8484,16.8484,16.8028,16.8028,105263.1579
2011-08-29 12:00:00,29.42,29.48,29.4,29.47,110986.42127707328,16.8028,16.837,16.7913,16.8313,110986.4213
2011-08-29 12:10:00,29.47,29.61,29.46,29.61,153854.78621927954,16.8313,16.9113,16.8256,16.9113,153854.7862
2011-08-29 12:20:00,29.6,29.61,29.52,29.53,89888.90135787228,16.9056,16.9113,16.8599,16.8656,89888.9014
2011-08-29 12:30:00,29.53,29.55,29.48,29.53,89440.0179553361,16.8656,16.877,16.837,16.8656,89440.018
2011-08-29 12:40:00,29.54,29.67,29.54,29.66,150712.6024015262,16.8713,16.9455,16.8713,16.9398,150712.6024
2011-08-29 12:50:00,29.66,29.74,29.66,29.73,104365.39108966444,16.9398,16.9855,16.9398,16.9798,104365.3911
2011-08-29 13:00:00,29.72,29.75,29.69,29.73,89888.90135787228,16.9741,16.9912,16.957,16.9798,89888.9014
2011-08-29 13:10:00,29.74,29.77,29.71,29.74,121984.06463920996,16.9855,17.0026,16.9684,16.9855,121984.0646
2011-08-29 13:20:00,29.74,29.74,29.58,29.59,62843.67635506677,16.9855,16.9855,16.8941,16.8998,62843.6764
2011-08-29 13:30:00,29.6,29.61,29.56,29.58,50836.04533722365,16.9056,16.9113,16.8827,16.8941,50836.0453
2011-08-29 13:40:00,29.59,29.6,29.51,29.53,71484.68185388845,16.8998,16.9056,16.8542,16.8656,71484.6819
2011-08-29 13:50:00,29.54,29.59,29.5,29.52,93031.08517562565,16.8713,16.8998,16.8484,16.8599,93031.0852
2011-08-29 14:00:00,29.51,29.67,29.51,29.67,113455.27999102233,16.8542,16.9455,16.8542,16.9455,113455.28
2011-08-29 14:10:00,29.68,29.74,29.67,29.72,97183.2566490854,16.9512,16.9855,16.9455,16.9741,97183.2566
2011-08-29 14:20:00,29.71,29.76,29.71,29.73,114128.6050948266,16.9684,16.9969,16.9684,16.9798,114128.6051
2011-08-29 14:30:00,29.73,29.81,29.71,29.76,125014.02760632924,16.9798,17.0255,16.9684,16.9969,125014.0276
2011-08-29 14:40:00,29.76,29.77,29.71,29.74,76871.28268432274,16.9969,17.0026,16.9684,16.9855,76871.2827
2011-08-29 14:50:00,29.74,29.75,29.65,29.66,82370.10436539109,16.9855,16.9912,16.9341,16.9398,82370.1044
2011-08-29 15:00:00,29.67,29.69,29.58,29.58,131859.49949500617,16.9455,16.957,16.8941,16.8941,131859.4995
2011-08-29 15:10:00,29.58,29.69,29.57,29.61,184603.29929300863,16.8941,16.957,16.8884,16.9113,184603.2993
2011-08-29 15:20:00,29.61,29.69,29.61,29.62,127819.54887218044,16.9113,16.957,16.9113,16.917,127819.5489
2011-08-29 15:30:00,29.62,29.66,29.55,29.59,270564.47087868926,16.917,16.9398,16.877,16.8998,270564.4709
2011-08-29 15:40:00,29.59,29.69,29.58,29.67,373246.549208843,16.8998,16.957,16.8941,16.9455,373246.5492
2011-08-29 15:50:00,29.68,29.71,29.62,29.68,1022893.0535293455,16.9512,16.9684,16.917,16.9512,1022893.0535
2011-08-30 09:30:00,29.38,29.47,29.09,29.42,248456.96330378184,16.7799,16.8313,16.6143,16.8028,248456.9633
2011-08-30 09:40:00,29.41,29.44,29.23,29.24,357311.1884188082,16.797,16.8142,16.6942,16.6999,357311.1884
2011-08-30 09:50:00,29.22,29.22,29.05,29.14,238918.19099988777,16.6885,16.6885,16.5914,16.6428,238918.191
2011-08-30 10:00:00,29.13,29.16,28.83,29.06,449332.2859387274,16.6371,16.6543,16.4658,16.5971,449332.2859
2011-08-30 10:10:00,29.06,29.16,29.01,29.03,209179.6655818651,16.5971,16.6543,16.5686,16.58,209179.6656
2011-08-30 10:20:00,29.03,29.13,28.94,29.1,194478.73414880483,16.58,16.6371,16.5286,16.62,194478.7341
2011-08-30 10:30:00,29.09,29.27,29.07,29.17,190887.6669285153,16.6143,16.7171,16.6029,16.66,190887.6669
2011-08-30 10:40:00,29.17,29.17,28.98,29.0,113118.61743912018,16.66,16.66,16.5515,16.5629,113118.6174
2011-08-30 10:50:00,29.0,29.07,28.93,28.98,127370.66546964426,16.5629,16.6029,16.5229,16.5515,127370.6655
2011-08-30 11:00:00,28.98,29.14,28.92,29.11,120188.5310290652,16.5515,16.6428,16.5172,16.6257,120188.531
2011-08-30 11:10:00,29.12,29.27,29.09,29.1,150263.71899899,16.6314,16.7171,16.6143,16.62,150263.719
2011-08-30 11:20:00,29.1,29.33,29.09,29.25,172820.10997643362,16.62,16.7513,16.6143,16.7057,172820.11
2011-08-30 11:30:00,29.25,29.5,29.24,29.44,135338.34586466165,16.7057,16.8484,16.6999,16.8142,135338.3459
2011-08-30 11:40:00,29.43,29.53,29.43,29.47,78891.2579957356,16.8085,16.8656,16.8085,16.8313,78891.258
2011-08-30 11:50:00,29.45,29.48,29.42,29.44,45000.56110425317,16.8199,16.837,16.8028,16.8142,45000.5611
2011-08-30 12:00:00,29.45,29.46,29.3,29.3,85961.17158568061,16.8199,16.8256,16.7342,16.7342,85961.1716
2011-08-30 12:10:00,29.3,29.34,29.24,29.3,95724.38559084278,16.7342,16.7571,16.6999,16.7342,95724.3856
2011-08-30 12:20:00,29.3,29.33,29.2,29.2,84726.74222870609,16.7342,16.7513,16.6771,16.6771,84726.7422
2011-08-30 12:30:00,29.21,29.25,29.17,29.17,66434.7435753563,16.6828,16.7057,16.66,16.66,66434.7436
2011-08-30 12:40:00,29.17,29.18,29.04,29.09,104702.0536415666,16.66,16.6657,16.5857,16.6143,104702.0536
2011-08-30 12:50:00,29.09,29.11,28.98,29.01,144764.89731792166,16.6143,16.6257,16.5515,16.5686,144764.8973
2011-08-30 13:00:00,29.01,29.05,28.94,29.02,145101.5598698238,16.5686,16.5914,16.5286,16.5743,145101.5599
2011-08-30 13:10:00,29.02,29.15,29.0,29.09,117046.34721131186,16.5743,16.6485,16.5629,16.6143,117046.3472
2011-08-30 13:20:00,29.11,29.2,29.1,29.11,84390.07967680394,16.6257,16.6771,16.62,16.6257,84390.0797
2011-08-30 13:30:00,29.12,29.13,29.0,29.01,58803.72573224104,16.6314,16.6371,16.5629,16.5686,58803.7257
2011-08-30 13:40:00,29.02,29.18,29.02,29.15,110088.6544720009,16.5743,16.6657,16.5743,16.6485,110088.6545
2011-08-30 13:50:00,29.15,29.19,29.12,29.14,129166.19907978902,16.6485,16.6714,16.6314,16.6428,129166.1991
2011-08-30 14:00:00,29.14,29.24,29.03,29.15,341375.8276287734,16.6428,16.6999,16.58,16.6485,341375.8276
2011-08-30 14:10:00,29.16,29.33,29.07,29.31,180787.790371451,16.6543,16.7513,16.6029,16.7399,180787.7904
2011-08-30 14:20:00,29.29,29.42,29.22,29.42,256536.8645494333,16.7285,16.8028,16.6885,16.8028,256536.8645
2011-08-30 14:30:00,29.43,29.44,29.32,29.37,166423.5214902929,16.8085,16.8142,16.7456,16.7742,166423.5215
2011-08-30 14:40:00,29.37,29.42,29.33,29.34,189541.0167209068,16.7742,16.8028,16.7513,16.7571,189541.0167
2011-08-30 14:50:00,29.35,29.43,29.28,29.42,216586.24172371224,16.7628,16.8085,16.7228,16.8028,216586.2417
2011-08-30 15:00:00,29.42,29.43,29.35,29.42,210862.97834137583,16.8028,16.8085,16.7628,16.8028,210862.9783
2011-08-30 15:10:00,29.42,29.44,29.37,29.42,166760.18404219503,16.8028,16.8142,16.7742,16.8028,166760.184
2011-08-30 15:20:00,29.42,29.44,29.36,29.44,154752.55302435192,16.8028,16.8142,16.7685,16.8142,154752.553
2011-08-30 15:30:00,29.44,29.58,29.42,29.57,233531.59016945347,16.8142,16.8941,16.8028,16.8884,233531.5902
2011-08-30 15:40:00,29.56,29.65,29.53,29.59,345303.5574009651,16.8827,16.9341,16.8656,16.8998,345303.5574
2011-08-30 15:50:00,29.59,29.6,29.37,29.37,640332.1737178768,16.8998,16.9056,16.7742,16.7742,640332.1737
2011-08-31 09:30:00,29.71,29.83,29.49,29.69,288856.469532039,16.9684,17.0369,16.8427,16.957,288856.4695
2011-08-31 09:40:00,29.68,29.98,29.66,29.96,315901.69453484454,16.9512,17.1226,16.9398,17.1112,315901.6945
2011-08-31 09:50:00,29.97,30.12,29.93,30.08,305689.5971271462,17.1169,17.2025,17.094,17.1797,305689.5971
2011-08-31 10:00:00,30.08,30.19,30.04,30.1,383570.86746717535,17.1797,17.2425,17.1569,17.1911,383570.8675
2011-08-31 10:10:00,30.1,30.26,30.04,30.19,343171.3612389181,17.1911,17.2825,17.1569,17.2425,343171.3612
2011-08-31 10:20:00,30.2,30.2,30.07,30.13,156099.20323196048,17.2482,17.2482,17.174,17.2083,156099.2032
2011-08-31 10:30:00,30.12,30.15,30.07,30.1,211985.1868477163,17.2025,17.2197,17.174,17.1911,211985.1868
2011-08-31 10:40:00,30.09,30.14,30.05,30.08,280552.1265851195,17.1854,17.214,17.1626,17.1797,280552.1266
2011-08-31 10:50:00,30.08,30.11,30.03,30.06,182919.98653349795,17.1797,17.1968,17.1511,17.1683,182919.9865
2011-08-31 11:00:00,30.06,30.09,29.98,30.02,136011.67096846594,17.1683,17.1854,17.1226,17.1454,136011.671
2011-08-31 11:10:00,30.02,30.11,29.98,29.99,262484.5696330378,17.1454,17.1968,17.1226,17.1283,262484.5696
2011-08-31 11:20:00,29.99,29.99,29.91,29.94,267758.94961283804,17.1283,17.1283,17.0826,17.0997,267758.9496
2011-08-31 11:30:00,29.93,30.0,29.89,29.96,119066.32252272472,17.094,17.134,17.0712,17.1112,119066.3225
2011-08-31 11:40:00,29.98,30.05,29.9,29.9,131635.05779373806,17.1226,17.1626,17.0769,17.0769,131635.0578
2011-08-31 11:50:00,29.91,29.96,29.87,29.94,163505.77937380766,17.0826,17.1112,17.0598,17.0997,163505.7794
2011-08-31 12:00:00,29.93,30.06,29.91,30.03,186398.8329031534,17.094,17.1683,17.0826,17.1511,186398.8329
2011-08-31 12:10:00,30.03,30.12,30.03,30.07,118729.65997082255,17.1511,17.2025,17.1511,17.174,118729.66
2011-08-31 12:20:00,30.08,30.15,30.07,30.1,116036.35955560542,17.1797,17.2197,17.174,17.1911,116036.3596
2011-08-31 12:30:00,30.09,30.2,30.08,30.13,125575.13185949948,17.1854,17.2482,17.1797,17.2083,125575.1319
2011-08-31 12:40:00,30.12,30.17,30.1,30.14,99764.33621366847,17.2025,17.2311,17.1911,17.214,99764.3362
2011-08-31 12:50:00,30.14,30.21,30.13,30.2,117270.78891257996,17.214,17.2539,17.2083,17.2482,117270.7889
2011-08-31 13:00:00,30.2,30.23,30.16,30.16,156660.30748513073,17.2482,17.2654,17.2254,17.2254,156660.3075
2011-08-31 13:10:00,30.16,30.21,30.14,30.16,124004.0399506228,17.2254,17.2539,17.214,17.2254,124004.04
2011-08-31 13:20:00,30.15,30.17,30.14,30.16,124004.0399506228,17.2197,17.2311,17.214,17.2254,124004.04
2011-08-31 13:30:00,30.16,30.23,30.15,30.2,117607.45146448207,17.2254,17.2654,17.2197,17.2482,117607.4515
2011-08-31 13:40:00,30.19,30.25,30.14,30.15,143418.2471103131,17.2425,17.2768,17.214,17.2197,143418.2471
2011-08-31 13:50:00,30.15,30.15,30.0,30.01,116036.35955560542,17.2197,17.2197,17.134,17.1397,116036.3596
2011-08-31 14:00:00,30.02,30.07,29.91,29.94,127707.3280215464,17.1454,17.174,17.0826,17.0997,127707.328
2011-08-31 14:10:00,29.95,29.97,29.86,29.86,141959.37605207047,17.1055,17.1169,17.054,17.054,141959.3761
2011-08-31 14:20:00,29.86,29.94,29.86,29.91,125126.2484569633,17.054,17.0997,17.054,17.0826,125126.2485
2011-08-31 14:30:00,29.91,29.92,29.75,29.79,173493.4350802379,17.0826,17.0883,16.9912,17.0141,173493.4351
2011-08-31 14:40:00,29.79,29.8,29.66,29.73,170014.5887105824,17.0141,17.0198,16.9398,16.9798,170014.5887
2011-08-31 14:50:00,29.74,29.74,29.58,29.71,220850.6340478061,16.9855,16.9855,16.8941,16.9684,220850.634
2011-08-31 15:00:00,29.7,29.83,29.66,29.76,252160.2513747054,16.9627,17.0369,16.9398,16.9969,252160.2514
2011-08-31 15:10:00,29.76,29.77,29.5,29.58,384131.9717203456,16.9969,17.0026,16.8484,16.8941,384131.9717
2011-08-31 15:20:00,29.58,29.78,29.58,29.77,286387.61081809,16.8941,17.0084,16.8941,17.0026,286387.6108
2011-08-31 15:30:00,29.78,29.88,29.73,29.83,241611.4914151049,17.0084,17.0655,16.9798,17.0369,241611.4914
2011-08-31 15:40:00,29.83,30.07,29.82,30.04,499158.3436202446,17.0369,17.174,17.0312,17.1569,499158.3436
2011-08-31 15:50:00,30.04,30.07,29.83,29.92,1055437.1002132196,17.1569,17.174,17.0369,17.0883,1055437.1002
2011-09-01 09:30:00,29.85,29.97,29.68,29.7,195713.16350577932,17.0483,17.1169,16.9512,16.9627,195713.1635
2011-09-01 09:40:00,29.7,29.71,29.37,29.4,268656.7164179104,16.9627,16.9684,16.7742,16.7913,268656.7164
2011-09-01 09:50:00,29.4,29.4,29.31,29.38,208506.34047806085,16.7913,16.7913,16.7399,16.7799,208506.3405
2011-09-01 10:00:00,29.38,29.97,29.31,29.86,820558.8598361575,16.7799,17.1169,16.7399,17.054,820558.8598
2011-09-01 10:10:00,29.86,29.89,29.65,29.78,407473.9086522276,17.054,17.0712,16.9341,17.0084,407473.9087
2011-09-01 10:20:00,29.82,29.9,29.74,29.77,174166.76018404218,17.0312,17.0769,16.9855,17.0026,174166.7602
2011-09-01 10:30:00,29.75,29.75,29.58,29.66,210862.97834137583,16.9912,16.9912,16.8941,16.9398,210862.9783
2011-09-01 10:40:00,29.66,29.74,29.5,29.52,292784.1993042307,16.9398,16.9855,16.8484,16.8599,292784.1993
2011-09-01 10:50:00,29.5,29.64,29.49,29.52,298619.6835372012,16.8484,16.9284,16.8427,16.8599,298619.6835
2011-09-01 11:00:00,29.51,29.58,29.27,29.3,522275.8388508585,16.8542,16.8941,16.7171,16.7342,522275.8389
2011-09-01 11:10:00,29.27,29.39,29.24,29.37,243631.46672651777,16.7171,16.7856,16.6999,16.7742,243631.4667
2011-09-01 11:20:00,29.38,29.57,29.35,29.55,152508.13601167095,16.7799,16.8884,16.7628,16.877,152508.136
2011-09-01 11:30:00,29.54,29.57,29.47,29.51,81023.45415778251,16.8713,16.8884,16.8313,16.8542,81023.4542
2011-09-01 11:40:00,29.51,29.53,29.34,29.35,127707.3280215464,16.8542,16.8656,16.7571,16.7628,127707.328
2011-09-01 11:50:00,29.34,29.58,29.29,29.58,228706.09359218943,16.7571,16.8941,16.7285,16.8941,228706.0936
2011-09-01 12:00:00,29.58,29.58,29.47,29.54,84726.74222870609,16.8941,16.8941,16.8313,16.8713,84726.7422
2011-09-01 12:10:00,29.54,29.55,29.42,29.5,52519.35809673437,16.8713,16.877,16.8028,16.8484,52519.3581
2011-09-01 12:20:00,29.5,29.58,29.5,29.58,84614.52137807204,16.8484,16.8941,16.8484,16.8941,84614.5214
2011-09-01 12:30:00,29.58,29.61,29.5,29.5,65312.53506901582,16.8941,16.9113,16.8484,16.8484,65312.5351
2011-09-01 12:40:00,29.5,29.54,29.46,29.49,67556.95208169677,16.8484,16.8713,16.8256,16.8427,67556.9521
2011-09-01 12:50:00,29.48,29.55,29.42,29.44,198855.3473235327,16.837,16.877,16.8028,16.8142,198855.3473
2011-09-01 13:00:00,29.43,29.43,29.34,29.36,90562.22646167658,16.8085,16.8085,16.7571,16.7685,90562.2265
2011-09-01 13:10:00,29.35,29.38,29.32,29.35,104814.27449220064,16.7628,16.7799,16.7456,16.7628,104814.2745
2011-09-01 13:20:00,29.35,29.45,29.28,29.44,180900.01122208504,16.7628,16.8199,16.7228,16.8142,180900.0112
2011-09-01 13:30:00,29.43,29.44,29.29,29.33,177084.50230052744,16.8085,16.8142,16.7285,16.7513,177084.5023
2011-09-01 13:40:00,29.32,29.33,29.23,29.27,146672.65177870047,16.7456,16.7513,16.6942,16.7171,146672.6518
2011-09-01 13:50:00,29.28,29.29,29.2,29.21,229042.7561440916,16.7228,16.7285,16.6771,16.6828,229042.7561
2011-09-01 14:00:00,29.2,29.23,29.13,29.17,164740.20873078218,16.6771,16.6942,16.6371,16.66,164740.2087
2011-09-01 14:10:00,29.17,29.23,29.13,29.16,129390.64078105713,16.66,16.6942,16.6371,16.6543,129390.6408
2011-09-01 14:20:00,29.16,29.17,29.03,29.03,412748.2886320278,16.6543,16.66,16.58,16.58,412748.2886
2011-09-01 14:30:00,29.03,29.08,28.96,28.97,426439.23240938166,16.58,16.6086,16.54,16.5457,426439.2324
2011-09-01 14:40:00,28.96,29.03,28.92,28.97,316462.7987880148,16.54,16.58,16.5172,16.5457,316462.7988
2011-09-01 14:50:00,28.96,28.99,28.87,28.93,196162.0469083156,16.54,16.5572,16.4886,16.5229,196162.0469
2011-09-01 15:00:00,28.93,29.01,28.9,28.93,240938.16631130065,16.5229,16.5686,16.5058,16.5229,240938.1663
2011-09-01 15:10:00,28.94,29.08,28.93,29.02,303557.4009650993,16.5286,16.6086,16.5229,16.5743,303557.401
2011-09-01 15:20:00,29.02,29.11,28.95,29.05,387274.1555380989,16.5743,16.6257,16.5343,16.5914,387274.1555
2011-09-01 15:30:00,29.05,29.05,28.97,29.01,303108.5175625631,16.5914,16.5914,16.5457,16.5686,303108.5176
2011-09-01 15:40:00,29.0,29.01,28.88,28.98,595331.6126136236,16.5629,16.5686,16.4943,16.5515,595331.6126
2011-09-01 15:50:00,28.99,28.99,28.83,28.87,807653.4620132421,16.5572,16.5572,16.4658,16.4886,807653.462
2011-09-02 09:30:00,27.97,28.2,27.73,27.73,448434.519133655,15.9746,16.106,15.8375,15.8375,448434.5191
2011-09-02 09:40:00,27.73,27.83,27.64,27.72,860621.7035125126,15.8375,15.8946,15.7861,15.8318,860621.7035
2011-09-02 09:50:00,27.73,27.84,27.58,27.61,381102.0087532263,15.8375,15.9004,15.7519,15.769,381102.0088
2011-09-02 10:00:00,27.61,27.85,27.5,27.84,620020.1997531141,15.769,15.9061,15.7062,15.9004,620020.1998
2011-09-02 10:10:00,27.84,27.87,27.65,27.73,332734.82212995173,15.9004,15.9175,15.7918,15.8375,332734.8221
2011-09-02 10:20:00,27.73,27.73,27.62,27.67,284143.193805409,15.8375,15.8375,15.7747,15.8033,284143.1938
2011-09-02 10:30:00,27.67,27.67,27.51,27.53,263606.7781393783,15.8033,15.8033,15.7119,15.7233,263606.7781
2011-09-02 10:40:00,27.53,27.61,27.49,27.58,194142.0715969027,15.7233,15.769,15.7005,15.7519,194142.0716
2011-09-02 10:50:00,27.57,27.7,27.52,27.69,208394.1196274268,15.7462,15.8204,15.7176,15.8147,208394.1196
2011-09-02 11:00:00,27.69,27.79,27.66,27.74,421389.2941308495,15.8147,15.8718,15.7976,15.8432,421389.2941
2011-09-02 11:10:00,27.74,27.94,27.74,27.86,211760.7451464482,15.8432,15.9575,15.8432,15.9118,211760.7451
2011-09-02 11:20:00,27.85,27.89,27.77,27.8,193917.6298956346,15.9061,15.9289,15.8604,15.8775,193917.6299
2011-09-02 11:30:00,27.8,27.84,27.76,27.8,261250.1402760633,15.8775,15.9004,15.8547,15.8775,261250.1403
2011-09-02 11:40:00,27.79,27.81,27.77,27.78,140724.94669509595,15.8718,15.8832,15.8604,15.8661,140724.9467
2011-09-02 11:50:00,27.78,27.84,27.74,27.81,113230.83828975425,15.8661,15.9004,15.8432,15.8832,113230.8383
2011-09-02 12:00:00,27.8,27.93,27.79,27.87,144316.01391538547,15.8775,15.9518,15.8718,15.9175,144316.0139
2011-09-02 12:10:00,27.87,27.93,27.85,27.9,218045.11278195487,15.9175,15.9518,15.9061,15.9346,218045.1128
2011-09-02 12:20:00,27.89,27.93,27.84,27.87,225451.688923802,15.9289,15.9518,15.9004,15.9175,225451.6889
2011-09-02 12:30:00,27.86,27.87,27.84,27.86,140388.2841431938,15.9118,15.9175,15.9004,15.9118,140388.2841
2011-09-02 12:40:00,27.86,27.93,27.85,27.9,145213.78072045784,15.9118,15.9518,15.9061,15.9346,145213.7807
2011-09-02 12:50:00,27.91,27.95,27.89,27.94,129839.5241835933,15.9403,15.9632,15.9289,15.9575,129839.5242
2011-09-02 13:00:00,27.93,27.95,27.86,27.86,110874.20042643925,15.9518,15.9632,15.9118,15.9118,110874.2004
2011-09-02 13:10:00,27.87,27.9,27.82,27.83,133318.3705532488,15.9175,15.9346,15.8889,15.8946,133318.3706
2011-09-02 13:20:00,27.84,27.87,27.79,27.82,205364.15666030743,15.9004,15.9175,15.8718,15.8889,205364.1567
2011-09-02 13:30:00,27.82,27.86,27.76,27.76,122208.50634047804,15.8889,15.9118,15.8547,15.8547,122208.5063
2011-09-02 13:40:00,27.77,27.81,27.76,27.8,130288.4075861295,15.8604,15.8832,15.8547,15.8775,130288.4076
2011-09-02 13:50:00,27.79,27.83,27.77,27.81,106946.47065424756,15.8718,15.8946,15.8604,15.8832,106946.4707
2011-09-02 14:00:00,27.81,27.82,27.68,27.68,169229.04275614407,15.8832,15.8889,15.809,15.809,169229.0428
2011-09-02 14:10:00,27.68,27.7,27.53,27.56,432162.4957917181,15.809,15.8204,15.7233,15.7404,432162.4958
2011-09-02 14:20:00,27.56,27.61,27.54,27.56,192346.537986758,15.7404,15.769,15.729,15.7404,192346.538
2011-09-02 14:30:00,27.56,27.61,27.48,27.61,252272.47222533944,15.7404,15.769,15.6948,15.769,252272.4722
2011-09-02 14:40:00,27.6,27.61,27.49,27.5,150937.0441027943,15.7633,15.769,15.7005,15.7062,150937.0441
2011-09-02 14:50:00,27.5,27.58,27.49,27.51,154079.22792054762,15.7062,15.7519,15.7005,15.7119,154079.2279
2011-09-02 15:00:00,27.52,27.54,27.41,27.45,133991.69565705306,15.7176,15.729,15.6548,15.6776,133991.6957
2011-09-02 15:10:00,27.45,27.49,27.4,27.48,147458.1977331388,15.6776,15.7005,15.6491,15.6948,147458.1977
2011-09-02 15:20:00,27.48,27.52,27.47,27.48,142296.0386039726,15.6948,15.7176,15.689,15.6948,142296.0386
2011-09-02 15:30:00,27.47,27.58,27.45,27.58,302547.41330939287,15.689,15.7519,15.6776,15.7519,302547.4133
2011-09-02 15:40:00,27.57,27.66,27.53,27.53,444506.78936146334,15.7462,15.7976,15.7233,15.7233,444506.7894
2011-09-02 15:50:00,27.53,27.57,27.41,27.42,850970.7103579844,15.7233,15.7462,15.6548,15.6605,850970.7104
2011-09-06 09:30:00,26.0,26.49,26.0,26.22,696105.9364829985,14.8495,15.1293,14.8495,14.9751,696105.9365
2011-09-06 09:40:00,26.23,26.29,26.06,26.16,493883.9636404444,14.9808,15.0151,14.8837,14.9409,493883.9636
2011-09-06 09:50:00,26.16,26.43,26.11,26.33,348445.7412187184,14.9409,15.0951,14.9123,15.0379,348445.7412
2011-09-06 10:00:00,26.35,26.56,26.35,26.51,818763.3262260128,15.0494,15.1693,15.0494,15.1408,818763.3262
2011-09-06 10:10:00,26.51,26.54,26.2,26.22,423409.2694422624,15.1408,15.1579,14.9637,14.9751,423409.2694
2011-09-06 10:20:00,26.22,26.26,26.14,26.14,336438.1102008753,14.9751,14.998,14.9294,14.9294,336438.1102
2011-09-06 10:30:00,26.14,26.16,25.89,25.91,522836.9431040287,14.9294,14.9409,14.7866,14.7981,522836.9431
2011-09-06 10:40:00,25.9,25.95,25.7,25.76,803950.1739423184,14.7924,14.8209,14.6781,14.7124,803950.1739
2011-09-06 10:50:00,25.75,26.05,25.74,26.01,274267.75894961285,14.7067,14.878,14.701,14.8552,274267.7589
2011-09-06 11:00:00,26.0,26.06,25.94,25.99,179777.80271574456,14.8495,14.8837,14.8152,14.8438,179777.8027
2011-09-06 11:10:00,26.0,26.11,25.9,26.02,485467.3998428908,14.8495,14.9123,14.7924,14.8609,485467.3998
2011-09-06 11:20:00,26.03,26.12,25.99,26.06,355852.3173605656,14.8666,14.918,14.8438,14.8837,355852.3174
2011-09-06 11:30:00,26.06,26.19,26.06,26.14,708786.8926046459,14.8837,14.958,14.8837,14.9294,708786.8926
2011-09-06 11:40:00,26.15,26.27,26.14,26.23,315228.36943104025,14.9351,15.0037,14.9294,14.9808,315228.3694
2011-09-06 11:50:00,26.24,26.39,26.24,26.3,499943.8895746829,14.9865,15.0722,14.9865,15.0208,499943.8896
2011-09-06 12:00:00,26.3,26.34,26.28,26.28,237459.3199416452,15.0208,15.0437,15.0094,15.0094,237459.3199
2011-09-06 12:10:00,26.29,26.39,26.29,26.33,228706.09359218943,15.0151,15.0722,15.0151,15.0379,228706.0936
2011-09-06 12:20:00,26.33,26.45,26.33,26.39,177982.2691055998,15.0379,15.1065,15.0379,15.0722,177982.2691
2011-09-06 12:30:00,26.39,26.39,26.28,26.3,222085.0634047806,15.0722,15.0722,15.0094,15.0208,222085.0634
2011-09-06 12:40:00,26.3,26.35,26.23,26.33,242958.14162271348,15.0208,15.0494,14.9808,15.0379,242958.1416
2011-09-06 12:50:00,26.34,26.39,26.29,26.32,160139.1538547862,15.0437,15.0722,15.0151,15.0322,160139.1539
2011-09-06 13:00:00,26.33,26.34,26.21,26.22,432499.15834362025,15.0379,15.0437,14.9694,14.9751,432499.1583
2011-09-06 13:10:00,26.21,26.26,26.14,26.2,428459.2077207945,14.9694,14.998,14.9294,14.9637,428459.2077
2011-09-06 13:20:00,26.19,26.24,26.17,26.17,233643.8110200875,14.958,14.9865,14.9466,14.9466,233643.811
2011-09-06 13:30:00,26.17,26.2,26.07,26.2,169229.04275614407,14.9466,14.9637,14.8895,14.9637,169229.0428
2011-09-06 13:40:00,26.2,26.27,26.19,26.24,321512.7370665469,14.9637,15.0037,14.958,14.9865,321512.7371
2011-09-06 13:50:00,26.24,26.25,26.21,26.23,201660.8685893839,14.9865,14.9923,14.9694,14.9808,201660.8686
2011-09-06 14:00:00,26.22,26.25,26.19,26.23,219055.1004376613,14.9751,14.9923,14.958,14.9808,219055.1004
2011-09-06 14:10:00,26.23,26.25,26.2,26.23,589832.7909325552,14.9808,14.9923,14.9637,14.9808,589832.7909
2011-09-06 14:20:00,26.23,26.25,26.22,26.24,567725.2833576478,14.9808,14.9923,14.9751,14.9865,567725.2834
2011-09-06 14:30:00,26.24,26.25,26.2,26.22,242733.6999214454,14.9865,14.9923,14.9637,14.9751,242733.6999
2011-09-06 14:40:00,26.22,26.23,26.14,26.14,202109.7519919201,14.9751,14.9808,14.9294,14.9294,202109.752
2011-09-06 14:50:00,26.14,26.17,26.06,26.08,258556.8398608461,14.9294,14.9466,14.8837,14.8952,258556.8399
2011-09-06 15:00:00,26.08,26.09,25.98,25.98,304679.6094714398,14.8952,14.9009,14.8381,14.8381,304679.6095
2011-09-06 15:10:00,25.98,25.99,25.93,25.95,263045.67388620804,14.8381,14.8438,14.8095,14.8209,263045.6739
2011-09-06 15:20:00,25.96,25.99,25.93,25.94,499943.8895746829,14.8266,14.8438,14.8095,14.8152,499943.8896
2011-09-06 15:30:00,25.94,26.07,25.86,26.07,694198.1820222196,14.8152,14.8895,14.7695,14.8895,694198.182
2011-09-06 15:40:00,26.06,26.15,26.02,26.14,669060.711480193,14.8837,14.9351,14.8609,14.9294,669060.7115
2011-09-06 15:50:00,26.14,26.32,26.13,26.28,1358208.9552238805,14.9294,15.0322,14.9237,15.0094,1358208.9552
2011-09-07 09:30:00,27.0,27.0,26.8,26.9,475704.1858377286,15.4206,15.4206,15.3064,15.3635,475704.1858
2011-09-07 09:40:00,26.91,27.09,26.88,27.08,189989.90012344293,15.3692,15.472,15.3521,15.4663,189989.9001
2011-09-07 09:50:00,27.09,27.4,27.08,27.39,286724.2733699921,15.472,15.6491,15.4663,15.6433,286724.2734
2011-09-07 10:00:00,27.38,27.54,27.31,27.51,209628.54898440128,15.6376,15.729,15.5977,15.7119,209628.549
2011-09-07 10:10:00,27.52,27.55,27.43,27.49,274604.42150151497,15.7176,15.7347,15.6662,15.7005,274604.4215
2011-09-07 10:20:00,27.49,27.53,27.34,27.34,230950.5106048704,15.7005,15.7233,15.6148,15.6148,230950.5106
2011-09-07 10:30:00,27.34,27.4,27.3,27.35,222758.38850858487,15.6148,15.6491,15.5919,15.6205,222758.3885
2011-09-07 10:40:00,27.35,27.44,27.32,27.32,189204.3541690046,15.6205,15.6719,15.6034,15.6034,189204.3542
2011-09-07 10:50:00,27.33,27.44,27.28,27.39,152732.57771293906,15.6091,15.6719,15.5805,15.6433,152732.5777
2011-09-07 11:00:00,27.39,27.57,27.36,27.53,144652.67646728762,15.6433,15.7462,15.6262,15.7233,144652.6765
2011-09-07 11:10:00,27.53,27.62,27.53,27.55,125687.35271013352,15.7233,15.7747,15.7233,15.7347,125687.3527
2011-09-07 11:20:00,27.55,27.62,27.53,27.59,146111.54752553024,15.7347,15.7747,15.7233,15.7576,146111.5475
2011-09-07 11:30:00,27.59,27.6,27.5,27.52,176860.06059925933,15.7576,15.7633,15.7062,15.7176,176860.0606
2011-09-07 11:40:00,27.53,27.62,27.51,27.62,92918.86432499158,15.7233,15.7747,15.7119,15.7747,92918.8643
2011-09-07 11:50:00,27.62,27.69,27.62,27.63,87981.14689709348,15.7747,15.8147,15.7747,15.7804,87981.1469
2011-09-07 12:00:00,27.63,27.63,27.58,27.6,92021.0975199192,15.7804,15.7804,15.7519,15.7633,92021.0975
2011-09-07 12:10:00,27.61,27.65,27.6,27.62,126136.23611266972,15.769,15.7918,15.7633,15.7747,126136.2361
2011-09-07 12:20:00,27.62,27.62,27.55,27.61,99539.8945124004,15.7747,15.7747,15.7347,15.769,99539.8945
2011-09-07 12:30:00,27.62,27.75,27.62,27.73,127034.00291774212,15.7747,15.849,15.7747,15.8375,127034.0029
2011-09-07 12:40:00,27.72,27.78,27.72,27.75,104365.39108966444,15.8318,15.8661,15.8318,15.849,104365.3911
2011-09-07 12:50:00,27.74,27.78,27.73,27.77,119290.7642239928,15.8432,15.8661,15.8375,15.8604,119290.7642
2011-09-07 13:00:00,27.77,27.83,27.72,27.79,161822.46661429692,15.8604,15.8946,15.8318,15.8718,161822.4666
2011-09-07 13:10:00,27.79,27.84,27.77,27.83,141398.27179890024,15.8718,15.9004,15.8604,15.8946,141398.2718
2011-09-07 13:20:00,27.83,27.83,27.78,27.79,118505.21826955448,15.8946,15.8946,15.8661,15.8718,118505.2183
2011-09-07 13:30:00,27.8,27.8,27.75,27.78,120637.41443160138,15.8775,15.8775,15.849,15.8661,120637.4144
2011-09-07 13:40:00,27.78,27.79,27.75,27.77,71372.4610032544,15.8661,15.8718,15.849,15.8604,71372.461
2011-09-07 13:50:00,27.77,27.85,27.75,27.82,72270.22780832679,15.8604,15.9061,15.849,15.8889,72270.2278
2011-09-07 14:00:00,27.82,27.94,27.8,27.9,171136.7972169229,15.8889,15.9575,15.8775,15.9346,171136.7972
2011-09-07 14:10:00,27.9,27.94,27.86,27.91,113679.72169229042,15.9346,15.9575,15.9118,15.9403,113679.7217
2011-09-07 14:20:00,27.91,28.03,27.9,28.02,277746.6053192683,15.9403,16.0089,15.9346,16.0032,277746.6053
2011-09-07 14:30:00,28.03,28.06,28.02,28.04,198630.9056222646,16.0089,16.026,16.0032,16.0146,198630.9056
2011-09-07 14:40:00,28.03,28.07,28.03,28.05,182134.4405790596,16.0089,16.0317,16.0089,16.0203,182134.4406
2011-09-07 14:50:00,28.06,28.06,27.95,27.96,230726.06890360228,16.026,16.026,15.9632,15.9689,230726.0689
2011-09-07 15:00:00,27.96,27.97,27.87,27.92,172707.88912579956,15.9689,15.9746,15.9175,15.9461,172707.8891
2011-09-07 15:10:00,27.92,27.92,27.85,27.85,186623.2746044215,15.9461,15.9461,15.9061,15.9061,186623.2746
2011-09-07 15:20:00,27.86,27.86,27.7,27.74,243182.5833239816,15.9118,15.9118,15.8204,15.8432,243182.5833
2011-09-07 15:30:00,27.73,27.76,27.54,27.56,380653.12535069016,15.8375,15.8547,15.729,15.7404,380653.1254
2011-09-07 15:40:00,27.57,27.76,27.57,27.74,725844.4619010212,15.7462,15.8547,15.7462,15.8432,725844.4619
2011-09-07 15:50:00,27.74,28.0,27.74,27.97,2012232.072719111,15.8432,15.9917,15.8432,15.9746,2012232.0727
2011-09-08 09:30:00,27.64,27.7,27.35,27.65,387274.1555380989,15.7861,15.8204,15.6205,15.7918,387274.1555
2011-09-08 09:40:00,27.65,27.81,27.62,27.64,185949.9495006172,15.7918,15.8832,15.7747,15.7861,185949.9495
2011-09-08 09:50:00,27.64,27.64,27.38,27.42,232184.9399618449,15.7861,15.7861,15.6376,15.6605,232184.94
2011-09-08 10:00:00,27.43,27.43,27.19,27.29,289642.0154864773,15.6662,15.6662,15.5291,15.5862,289642.0155
2011-09-08 10:10:00,27.3,27.43,27.26,27.41,227471.66423521488,15.5919,15.6662,15.5691,15.6548,227471.6642
2011-09-08 10:20:00,27.42,27.46,27.29,27.29,144428.2347660195,15.6605,15.6833,15.5862,15.5862,144428.2348
2011-09-08 10:30:00,27.29,27.5,27.29,27.41,181909.99887779148,15.5862,15.7062,15.5862,15.6548,181909.9989
2011-09-08 10:40:00,27.42,27.5,27.35,27.36,127595.10717091236,15.6605,15.7062,15.6205,15.6262,127595.1072
2011-09-08 10:50:00,27.38,27.62,27.37,27.61,146223.76837616428,15.6376,15.7747,15.6319,15.769,146223.7684
2011-09-08 11:00:00,27.61,27.67,27.58,27.64,212770.73280215464,15.769,15.8033,15.7519,15.7861,212770.7328
2011-09-08 11:10:00,27.65,27.66,27.5,27.52,146560.43092806643,15.7918,15.7976,15.7062,15.7176,146560.4309
2011-09-08 11:20:00,27.52,27.56,27.49,27.5,192458.758837392,15.7176,15.7404,15.7005,15.7062,192458.7588
2011-09-08 11:30:00,27.5,27.64,27.49,27.64,166760.18404219503,15.7062,15.7861,15.7005,15.7861,166760.184
2011-09-08 11:40:00,27.64,27.64,27.43,27.43,148019.30198630906,15.7861,15.7861,15.6662,15.6662,148019.302
2011-09-08 11:50:00,27.44,27.5,27.26,27.29,190999.8877791493,15.6719,15.7062,15.5691,15.5862,190999.8878
2011-09-08 12:00:00,27.28,27.28,27.19,27.24,182134.4405790596,15.5805,15.5805,15.5291,15.5577,182134.4406
2011-09-08 12:10:00,27.23,27.34,27.22,27.3,168780.1593536079,15.552,15.6148,15.5463,15.5919,168780.1594
2011-09-08 12:20:00,27.3,27.32,27.21,27.23,111547.52553024353,15.5919,15.6034,15.5405,15.552,111547.5255
2011-09-08 12:30:00,27.23,27.27,27.16,27.22,136123.89181909998,15.552,15.5748,15.512,15.5463,136123.8918
2011-09-08 12:40:00,27.22,27.33,27.22,27.32,224105.03871619343,15.5463,15.6091,15.5463,15.6034,224105.0387
2011-09-08 12:50:00,27.32,27.45,27.32,27.42,187072.15800695767,15.6034,15.6776,15.6034,15.6605,187072.158
2011-09-08 13:00:00,27.43,27.45,27.35,27.43,84951.18392997418,15.6662,15.6776,15.6205,15.6662,84951.1839
2011-09-08 13:10:00,27.43,27.43,27.31,27.39,84726.74222870609,15.6662,15.6662,15.5977,15.6433,84726.7422
2011-09-08 13:20:00,27.38,27.41,27.33,27.39,97968.80260352373,15.6376,15.6548,15.6091,15.6433,97968.8026
2011-09-08 13:30:00,27.39,27.49,27.17,27.36,415666.03074851306,15.6433,15.7005,15.5177,15.6262,415666.0307
2011-09-08 13:40:00,27.36,27.37,27.13,27.21,381663.11300639657,15.6262,15.6319,15.4949,15.5405,381663.113
2011-09-08 13:50:00,27.21,27.21,27.09,27.09,285714.2857142857,15.5405,15.5405,15.472,15.472,285714.2857
2011-09-08 14:00:00,27.09,27.13,27.01,27.08,426214.7907081135,15.472,15.4949,15.4263,15.4663,426214.7907
2011-09-08 14:10:00,27.08,27.08,26.95,26.96,413084.9511839299,15.4663,15.4663,15.3921,15.3978,413084.9512
2011-09-08 14:20:00,26.96,26.96,26.81,26.88,285938.7274155538,15.3978,15.3978,15.3121,15.3521,285938.7274
2011-09-08 14:30:00,26.88,26.98,26.83,26.92,351924.5875883739,15.3521,15.4092,15.3235,15.3749,351924.5876
2011-09-08 14:40:00,26.92,26.98,26.9,26.93,292335.3159016945,15.3749,15.4092,15.3635,15.3806,292335.3159
2011-09-08 14:50:00,26.92,26.98,26.85,26.97,261362.36112669733,15.3749,15.4092,15.3349,15.4035,261362.3611
2011-09-08 15:00:00,26.96,26.97,26.78,26.85,266524.52025586355,15.3978,15.4035,15.295,15.3349,266524.5203
2011-09-08 15:10:00,26.85,26.85,26.72,26.76,350241.2748288632,15.3349,15.3349,15.2607,15.2835,350241.2748
2011-09-08 15:20:00,26.76,26.82,26.72,26.82,589945.0117831893,15.2835,15.3178,15.2607,15.3178,589945.0118
2011-09-08 15:30:00,26.83,26.86,26.74,26.85,865222.7583885086,15.3235,15.3406,15.2721,15.3349,865222.7584
2011-09-08 15:40:00,26.86,26.96,26.85,26.92,739647.6265290091,15.3406,15.3978,15.3349,15.3749,739647.6265
2011-09-08 15:50:00,26.92,26.92,26.78,26.81,1677589.4961283803,15.3749,15.3749,15.295,15.3121,1677589.4961
2011-09-09 09:30:00,26.31,26.47,26.08,26.22,404443.94568510825,15.0265,15.1179,14.8952,14.9751,404443.9457
2011-09-09 09:40:00,26.22,26.24,26.06,26.2,370665.4696442599,14.9751,14.9865,14.8837,14.9637,370665.4696
2011-09-09 09:50:00,26.19,26.31,26.09,26.2,332285.9387274155,14.958,15.0265,14.9009,14.9637,332285.9387
2011-09-09 10:00:00,26.21,26.34,26.19,26.22,263718.99899001233,14.9694,15.0437,14.958,14.9751,263718.999
2011-09-09 10:10:00,26.23,26.32,26.18,26.31,157221.41173830096,14.9808,15.0322,14.9523,15.0265,157221.4117
2011-09-09 10:20:00,26.3,26.5,26.24,26.5,147458.1977331388,15.0208,15.135,14.9865,15.135,147458.1977
2011-09-09 10:30:00,26.5,26.51,26.28,26.4,157333.63258893503,15.135,15.1408,15.0094,15.0779,157333.6326
2011-09-09 10:40:00,26.41,26.58,26.39,26.57,126697.34036583996,15.0836,15.1807,15.0722,15.175,126697.3404
2011-09-09 10:50:00,26.58,26.71,26.55,26.56,390640.7810571204,15.1807,15.255,15.1636,15.1693,390640.7811
2011-09-09 11:00:00,26.55,26.61,26.49,26.6,127370.66546964426,15.1636,15.1979,15.1293,15.1922,127370.6655
2011-09-09 11:10:00,26.6,26.71,26.32,26.39,370889.911345528,15.1922,15.255,15.0322,15.0722,370889.9113
2011-09-09 11:20:00,26.39,26.39,26.15,26.18,401638.4244192571,15.0722,15.0722,14.9351,14.9523,401638.4244
2011-09-09 11:30:00,26.16,26.39,26.15,26.26,473796.4313769498,14.9409,15.0722,14.9351,14.998,473796.4314
2011-09-09 11:40:00,26.26,26.3,25.99,26.01,665469.6442599035,14.998,15.0208,14.8438,14.8552,665469.6443
2011-09-09 11:50:00,26.01,26.13,25.93,26.09,348333.5203680844,14.8552,14.9237,14.8095,14.9009,348333.5204
2011-09-09 12:00:00,26.09,26.13,26.01,26.07,207720.7945236225,14.9009,14.9237,14.8552,14.8895,207720.7945
2011-09-09 12:10:00,26.07,26.23,26.05,26.21,280327.6848838514,14.8895,14.9808,14.878,14.9694,280327.6849
2011-09-09 12:20:00,26.21,26.31,26.2,26.22,129615.0824823252,14.9694,15.0265,14.9637,14.9751,129615.0825
2011-09-09 12:30:00,26.21,26.25,26.12,26.23,282684.3227471664,14.9694,14.9923,14.918,14.9808,282684.3227
2011-09-09 12:40:00,26.23,26.24,26.15,26.22,333744.80978565814,14.9808,14.9865,14.9351,14.9751,333744.8098
2011-09-09 12:50:00,26.22,26.43,26.14,26.42,280552.1265851195,14.9751,15.0951,14.9294,15.0893,280552.1266
2011-09-09 13:00:00,26.41,26.49,26.29,26.47,210750.75749074176,15.0836,15.1293,15.0151,15.1179,210750.7575
2011-09-09 13:10:00,26.47,26.5,26.37,26.37,234653.79867579395,15.1179,15.135,15.0608,15.0608,234653.7987
2011-09-09 13:20:00,26.37,26.39,26.27,26.35,136236.11266973402,15.0608,15.0722,15.0037,15.0494,136236.1127
2011-09-09 13:30:00,26.35,26.35,26.23,26.3,222085.0634047806,15.0494,15.0494,14.9808,15.0208,222085.0634
2011-09-09 13:40:00,26.3,26.39,26.29,26.29,183032.207384132,15.0208,15.0722,15.0151,15.0151,183032.2074
2011-09-09 13:50:00,26.29,26.42,26.29,26.42,171585.68061945908,15.0151,15.0893,15.0151,15.0893,171585.6806
2011-09-09 14:00:00,26.42,26.55,26.37,26.53,408147.23375603184,15.0893,15.1636,15.0608,15.1522,408147.2338
2011-09-09 14:10:00,26.52,26.54,26.39,26.43,285377.6231623836,15.1465,15.1579,15.0722,15.0951,285377.6232
2011-09-09 14:20:00,26.43,26.67,26.43,26.58,579732.914375491,15.0951,15.2321,15.0951,15.1807,579732.9144
2011-09-09 14:30:00,26.58,26.59,26.49,26.49,372573.2241050387,15.1807,15.1864,15.1293,15.1293,372573.2241
2011-09-09 14:40:00,26.5,26.72,26.5,26.52,284704.29805857927,15.135,15.2607,15.135,15.1465,284704.2981
2011-09-09 14:50:00,26.51,26.53,26.45,26.46,260576.815172259,15.1408,15.1522,15.1065,15.1122,260576.8152
2011-09-09 15:00:00,26.47,26.55,26.41,26.55,297609.6958814948,15.1179,15.1636,15.0836,15.1636,297609.6959
2011-09-09 15:10:00,26.56,26.61,26.44,26.6,264280.1032431826,15.1693,15.1979,15.1008,15.1922,264280.1032
2011-09-09 15:20:00,26.6,26.61,26.48,26.48,320839.4119627427,15.1922,15.1979,15.1236,15.1236,320839.412
2011-09-09 15:30:00,26.49,26.64,26.47,26.64,418022.66861182806,15.1293,15.215,15.1179,15.215,418022.6686
2011-09-09 15:40:00,26.63,26.73,26.55,26.73,834362.0244641454,15.2093,15.2664,15.1636,15.2664,834362.0245
2011-09-09 15:50:00,26.73,26.81,26.62,26.63,1923689.821568848,15.2664,15.3121,15.2036,15.2093,1923689.8216
2011-09-12 09:30:00,26.0,26.26,25.88,26.06,719335.6525642464,14.8495,14.998,14.7809,14.8837,719335.6526
2011-09-12 09:40:00,26.06,26.19,26.0,26.11,423633.7111435304,14.8837,14.958,14.8495,14.9123,423633.7111
2011-09-12 09:50:00,26.11,26.45,26.06,26.33,362024.4641454382,14.9123,15.1065,14.8837,15.0379,362024.4641
2011-09-12 10:00:00,26.33,26.47,26.25,26.44,346874.64930984174,15.0379,15.1179,14.9923,15.1008,346874.6493
2011-09-12 10:10:00,26.43,26.45,26.17,26.2,306587.3639322186,15.0951,15.1065,14.9466,14.9637,306587.3639
2011-09-12 10:20:00,26.2,26.31,26.13,26.14,221075.07574907417,14.9637,15.0265,14.9237,14.9294,221075.0757
2011-09-12 10:30:00,26.14,26.23,26.05,26.22,275502.18830658734,14.9294,14.9808,14.878,14.9751,275502.1883
2011-09-12 10:40:00,26.22,26.22,26.04,26.08,300302.9962967119,14.9751,14.9751,14.8723,14.8952,300302.9963
2011-09-12 10:50:00,26.07,26.16,25.97,25.98,254741.3309392885,14.8895,14.9409,14.8323,14.8381,254741.3309
2011-09-12 11:00:00,25.97,26.12,25.96,26.12,204241.948153967,14.8323,14.918,14.8266,14.918,204241.9482
2011-09-12 11:10:00,26.11,26.16,25.99,26.12,130849.51183929974,14.9123,14.9409,14.8438,14.918,130849.5118
2011-09-12 11:20:00,26.12,26.27,26.09,26.24,202670.8562450904,14.918,15.0037,14.9009,14.9865,202670.8562
2011-09-12 11:30:00,26.23,26.39,26.23,26.28,220626.192346538,14.9808,15.0722,14.9808,15.0094,220626.1923
2011-09-12 11:40:00,26.29,26.32,26.16,26.16,138256.08798114688,15.0151,15.0322,14.9409,14.9409,138256.088
2011-09-12 11:50:00,26.17,26.22,26.06,26.08,162383.57086746718,14.9466,14.9751,14.8837,14.8952,162383.5709
2011-09-12 12:00:00,26.08,26.14,26.0,26.04,263718.99899001233,14.8952,14.9294,14.8495,14.8723,263718.999
2011-09-12 12:10:00,26.04,26.06,25.94,25.94,152059.25260913477,14.8723,14.8837,14.8152,14.8152,152059.2526
2011-09-12 12:20:00,25.94,26.12,25.94,26.12,153181.46111547525,14.8152,14.918,14.8152,14.918,153181.4611
2011-09-12 12:30:00,26.12,26.12,25.95,25.96,134328.3582089552,14.918,14.918,14.8209,14.8266,134328.3582
2011-09-12 12:40:00,25.95,25.96,25.89,25.9,145550.44327236,14.8209,14.8266,14.7866,14.7924,145550.4433
2011-09-12 12:50:00,25.9,26.05,25.9,26.05,179104.4776119403,14.7924,14.878,14.7924,14.878,179104.4776
2011-09-12 13:00:00,26.05,26.15,26.0,26.05,167321.28829536526,14.878,14.9351,14.8495,14.878,167321.2883
2011-09-12 13:10:00,26.06,26.11,26.01,26.03,161822.46661429692,14.8837,14.9123,14.8552,14.8666,161822.4666
2011-09-12 13:20:00,26.02,26.05,25.98,26.0,172595.66827516552,14.8609,14.878,14.8381,14.8495,172595.6683
2011-09-12 13:30:00,26.01,26.03,25.89,25.92,190214.341824711,14.8552,14.8666,14.7866,14.8038,190214.3418
2011-09-12 13:40:00,25.93,26.04,25.9,26.03,130512.8492873976,14.8095,14.8723,14.7924,14.8666,130512.8493
2011-09-12 13:50:00,26.03,26.12,26.02,26.07,144877.11816855572,14.8666,14.918,14.8609,14.8895,144877.1182
2011-09-12 14:00:00,26.07,26.08,25.92,25.98,232184.9399618449,14.8895,14.8952,14.8038,14.8381,232184.94
2011-09-12 14:10:00,25.98,26.06,25.95,25.98,329929.3008641005,14.8381,14.8837,14.8209,14.8381,329929.3009
2011-09-12 14:20:00,25.98,26.11,25.98,26.06,239030.4118505218,14.8381,14.9123,14.8381,14.8837,239030.4119
2011-09-12 14:30:00,26.06,26.37,26.05,26.25,500953.8772303894,14.8837,15.0608,14.878,14.9923,500953.8772
2011-09-12 14:40:00,26.26,26.55,26.26,26.42,576927.3931096398,14.998,15.1636,14.998,15.0893,576927.3931
2011-09-12 14:50:00,26.42,26.46,26.32,26.35,469644.25990349,15.0893,15.1122,15.0322,15.0494,469644.2599
2011-09-12 15:00:00,26.35,26.41,26.21,26.22,269554.4832229828,15.0494,15.0836,14.9694,14.9751,269554.4832
2011-09-12 15:10:00,26.23,26.34,26.19,26.29,261474.58197733137,14.9808,15.0437,14.958,15.0151,261474.582
2011-09-12 15:20:00,26.29,26.52,26.21,26.49,493659.52193917625,15.0151,15.1465,14.9694,15.1293,493659.5219
2011-09-12 15:30:00,26.5,26.63,26.48,26.62,608798.1146897093,15.135,15.2093,15.1236,15.2036,608798.1147
2011-09-12 15:40:00,26.61,26.82,26.55,26.8,801593.5360790035,15.1979,15.3178,15.1636,15.3064,801593.5361
2011-09-12 15:50:00,26.8,27.08,26.79,27.0,1698799.2368982155,15.3064,15.4663,15.3007,15.4206,1698799.2369
2011-09-13 09:30:00,27.02,27.3,26.96,26.99,847604.084838963,15.432,15.5919,15.3978,15.4149,847604.0848
2011-09-13 09:40:00,27.01,27.07,26.79,27.02,532151.2737066547,15.4263,15.4606,15.3007,15.432,532151.2737
2011-09-13 09:50:00,27.02,27.37,27.02,27.31,420603.7481764112,15.432,15.6319,15.432,15.5977,420603.7482
2011-09-13 10:00:00,27.31,27.41,27.23,27.4,363034.45180114463,15.5977,15.6548,15.552,15.6491,363034.4518
2011-09-13 10:10:00,27.4,27.41,27.26,27.37,319829.4243070362,15.6491,15.6548,15.5691,15.6319,319829.4243
2011-09-13 10:20:00,27.35,27.49,27.32,27.34,390865.2227583885,15.6205,15.7005,15.6034,15.6148,390865.2228
2011-09-13 10:30:00,27.34,27.41,27.11,27.16,645943.2162495791,15.6148,15.6548,15.4834,15.512,645943.2162
2011-09-13 10:40:00,27.16,27.24,27.11,27.18,207159.69027045224,15.512,15.5577,15.4834,15.5234,207159.6903
2011-09-13 10:50:00,27.18,27.24,27.07,27.11,225451.688923802,15.5234,15.5577,15.4606,15.4834,225451.6889
2011-09-13 11:00:00,27.11,27.14,26.87,26.92,261137.9194254292,15.4834,15.5006,15.3464,15.3749,261137.9194
2011-09-13 11:10:00,26.92,27.03,26.88,26.9,234541.5778251599,15.3749,15.4377,15.3521,15.3635,234541.5778
2011-09-13 11:20:00,26.9,26.92,26.8,26.87,279429.918078779,15.3635,15.3749,15.3064,15.3464,279429.9181
2011-09-13 11:30:00,26.88,27.08,26.88,27.07,252048.03052407136,15.3521,15.4663,15.3521,15.4606,252048.0305
2011-09-13 11:40:00,27.06,27.13,27.0,27.03,134440.57905958928,15.4549,15.4949,15.4206,15.4377,134440.5791
2011-09-13 11:50:00,27.02,27.11,26.98,26.98,81247.89585905061,15.432,15.4834,15.4092,15.4092,81247.8959
2011-09-13 12:00:00,26.97,27.01,26.83,27.01,132757.26630007854,15.4035,15.4263,15.3235,15.4263,132757.2663
2011-09-13 12:10:00,27.02,27.03,26.95,26.98,107283.1332061497,15.432,15.4377,15.3921,15.4092,107283.1332
2011-09-13 12:20:00,26.98,27.02,26.88,26.95,117495.23061384803,15.4092,15.432,15.3521,15.3921,117495.2306
2011-09-13 12:30:00,26.95,27.02,26.89,26.99,103692.06598586016,15.3921,15.432,15.3578,15.4149,103692.066
2011-09-13 12:40:00,26.99,27.04,26.93,26.98,77881.27034002918,15.4149,15.4435,15.3806,15.4092,77881.2703
2011-09-13 12:50:00,26.99,27.05,26.94,27.01,87756.70519582537,15.4149,15.4492,15.3863,15.4263,87756.7052
2011-09-13 13:00:00,27.02,27.21,27.02,27.17,230277.1855010661,15.432,15.5405,15.432,15.5177,230277.1855
2011-09-13 13:10:00,27.16,27.22,27.14,27.2,362585.5683986084,15.512,15.5463,15.5006,15.5348,362585.5684
2011-09-13 13:20:00,27.19,27.28,27.19,27.24,139153.85478621928,15.5291,15.5805,15.5291,15.5577,139153.8548
2011-09-13 13:30:00,27.24,27.25,27.17,27.22,235776.00718213443,15.5577,15.5634,15.5177,15.5463,235776.0072
2011-09-13 13:40:00,27.23,27.32,27.21,27.28,249803.6135113904,15.552,15.6034,15.5405,15.5805,249803.6135
2011-09-13 13:50:00,27.29,27.36,27.22,27.29,215127.37066546964,15.5862,15.6262,15.5463,15.5862,215127.3707
2011-09-13 14:00:00,27.29,27.31,27.18,27.21,283020.98529906856,15.5862,15.5977,15.5234,15.5405,283020.9853
2011-09-13 14:10:00,27.21,27.25,27.17,27.19,437885.7591740545,15.5405,15.5634,15.5177,15.5291,437885.7592
2011-09-13 14:20:00,27.18,27.39,27.18,27.39,229940.52294916395,15.5234,15.6433,15.5234,15.6433,229940.5229
2011-09-13 14:30:00,27.39,27.45,27.33,27.34,155313.65727752214,15.6433,15.6776,15.6091,15.6148,155313.6573
2011-09-13 14:40:00,27.35,27.38,27.21,27.22,165301.3129839524,15.6205,15.6376,15.5405,15.5463,165301.313
2011-09-13 14:50:00,27.22,27.31,27.16,27.26,439007.967680395,15.5463,15.5977,15.512,15.5691,439007.9677
2011-09-13 15:00:00,27.26,27.31,27.13,27.19,258332.39815957804,15.5691,15.5977,15.4949,15.5291,258332.3982
2011-09-13 15:10:00,27.18,27.21,26.96,26.98,213331.83705532487,15.5234,15.5405,15.3978,15.4092,213331.8371
2011-09-13 15:20:00,26.97,27.22,26.93,27.21,299068.5669397374,15.4035,15.5463,15.3806,15.5405,299068.5669
2011-09-13 15:30:00,27.21,27.31,27.18,27.21,297273.0333295926,15.5405,15.5977,15.5234,15.5405,297273.0333
2011-09-13 15:40:00,27.21,27.34,27.16,27.29,300302.9962967119,15.5405,15.6148,15.512,15.5862,300302.9963
2011-09-13 15:50:00,27.29,27.32,27.15,27.23,677028.3918752103,15.5862,15.6034,15.5063,15.552,677028.3919
2011-09-14 09:30:00,27.5,27.71,27.34,27.35,239030.4118505218,15.7062,15.8261,15.6148,15.6205,239030.4119
2011-09-14 09:40:00,27.35,27.62,27.3,27.54,229042.7561440916,15.6205,15.7747,15.5919,15.729,229042.7561
2011-09-14 09:50:00,27.54,27.58,27.25,27.25,167209.06744473122,15.729,15.7519,15.5634,15.5634,167209.0674
2011-09-14 10:00:00,27.25,27.26,27.04,27.04,245314.77948602848,15.5634,15.5691,15.4435,15.4435,245314.7795
2011-09-14 10:10:00,27.04,27.19,26.98,27.0,651105.3753787454,15.4435,15.5291,15.4092,15.4206,651105.3754
2011-09-14 10:20:00,27.0,27.15,26.91,26.99,586353.9445628998,15.4206,15.5063,15.3692,15.4149,586353.9446
2011-09-14 10:30:00,26.99,27.09,26.88,27.09,339019.1897654584,15.4149,15.472,15.3521,15.472,339019.1898
2011-09-14 10:40:00,27.1,27.11,26.81,26.85,248793.625855684,15.4777,15.4834,15.3121,15.3349,248793.6259
2011-09-14 10:50:00,26.85,27.05,26.84,27.04,183256.64908540004,15.3349,15.4492,15.3292,15.4435,183256.6491
2011-09-14 11:00:00,27.04,27.24,26.96,27.14,265851.19515205926,15.4435,15.5577,15.3978,15.5006,265851.1952
2011-09-14 11:10:00,27.14,27.33,27.14,27.21,170575.69296375266,15.5006,15.6091,15.5006,15.5405,170575.693
2011-09-14 11:20:00,27.21,27.4,27.19,27.39,207496.3528223544,15.5405,15.6491,15.5291,15.6433,207496.3528
2011-09-14 11:30:00,27.39,27.44,27.33,27.42,192907.64223992816,15.6433,15.6719,15.6091,15.6605,192907.6422
2011-09-14 11:40:00,27.41,27.42,27.24,27.29,169229.04275614407,15.6548,15.6605,15.5577,15.5862,169229.0428
2011-09-14 11:50:00,27.29,27.37,27.27,27.31,143306.02625967903,15.5862,15.6319,15.5748,15.5977,143306.0263
2011-09-14 12:00:00,27.31,27.33,27.21,27.23,111547.52553024353,15.5977,15.6091,15.5405,15.552,111547.5255
2011-09-14 12:10:00,27.24,27.26,27.13,27.16,90786.66816294468,15.5577,15.5691,15.4949,15.512,90786.6682
2011-09-14 12:20:00,27.16,27.17,27.11,27.15,160475.81640668836,15.512,15.5177,15.4834,15.5063,160475.8164
2011-09-14 12:30:00,27.15,27.3,27.14,27.3,216361.80002244416,15.5063,15.5919,15.5006,15.5919,216361.8
2011-09-14 12:40:00,27.3,27.36,27.26,27.26,164179.10447761192,15.5919,15.6262,15.5691,15.5691,164179.1045
2011-09-14 12:50:00,27.27,27.27,27.17,27.21,241948.15396700703,15.5748,15.5748,15.5177,15.5405,241948.154
2011-09-14 13:00:00,27.21,27.32,27.19,27.3,122657.38974301424,15.5405,15.6034,15.5291,15.5919,122657.3897
2011-09-14 13:10:00,27.3,27.37,27.29,27.37,105936.48299854112,15.5919,15.6319,15.5862,15.6319,105936.483
2011-09-14 13:20:00,27.37,27.44,27.35,27.38,304455.16777017165,15.6319,15.6719,15.6205,15.6376,304455.1678
2011-09-14 13:30:00,27.37,27.56,27.37,27.56,223992.8178655594,15.6319,15.7404,15.6319,15.7404,223992.8179
2011-09-14 13:40:00,27.57,27.64,27.51,27.53,340141.39827179885,15.7462,15.7861,15.7119,15.7233,340141.3983
2011-09-14 13:50:00,27.53,27.56,27.39,27.42,404219.5039838402,15.7233,15.7404,15.6433,15.6605,404219.504
2011-09-14 14:00:00,27.43,27.64,27.4,27.58,315789.4736842105,15.6662,15.7861,15.6491,15.7519,315789.4737
2011-09-14 14:10:00,27.58,27.69,27.46,27.66,297385.25418022665,15.7519,15.8147,15.6833,15.7976,297385.2542
2011-09-14 14:20:00,27.65,27.7,27.57,27.61,221860.6217035125,15.7918,15.8204,15.7462,15.769,221860.6217
2011-09-14 14:30:00,27.61,27.66,27.55,27.64,148131.5228369431,15.769,15.7976,15.7347,15.7861,148131.5228
2011-09-14 14:40:00,27.64,27.74,27.62,27.72,280776.5682863876,15.7861,15.8432,15.7747,15.8318,280776.5683
2011-09-14 14:50:00,27.72,27.91,27.71,27.89,459656.6041970598,15.8318,15.9403,15.8261,15.9289,459656.6042
2011-09-14 15:00:00,27.88,27.98,27.88,27.96,331163.73022107506,15.9232,15.9803,15.9232,15.9689,331163.7302
2011-09-14 15:10:00,27.96,28.07,27.94,28.05,406127.258444619,15.9689,16.0317,15.9575,16.0203,406127.2584
2011-09-14 15:20:00,28.06,28.26,28.0,28.19,358208.9552238806,16.026,16.1402,15.9917,16.1003,358208.9552
2011-09-14 15:30:00,28.19,28.31,28.17,28.17,754909.6622152396,16.1003,16.1688,16.0888,16.0888,754909.6622
2011-09-14 15:40:00,28.18,28.19,27.83,27.87,588037.2573224105,16.0945,16.1003,15.8946,15.9175,588037.2573
2011-09-14 15:50:00,27.87,27.96,27.75,27.8,1252496.9139266077,15.9175,15.9689,15.849,15.8775,1252496.9139
2011-09-15 09:30:00,28.15,28.44,28.1,28.43,634272.2477836382,16.0774,16.243,16.0489,16.2373,634272.2478
2011-09-15 09:40:00,28.43,28.46,28.21,28.28,517450.3422735944,16.2373,16.2545,16.1117,16.1517,517450.3423
2011-09-15 09:50:00,28.29,28.35,28.04,28.2,337560.3187072158,16.1574,16.1916,16.0146,16.106,337560.3187
2011-09-15 10:00:00,28.21,28.47,28.17,28.33,514869.2627090113,16.1117,16.2602,16.0888,16.1802,514869.2627
2011-09-15 10:10:00,28.31,28.43,28.26,28.43,370777.69049489393,16.1688,16.2373,16.1402,16.2373,370777.6905
2011-09-15 10:20:00,28.44,28.44,28.14,28.17,327572.6630007855,16.243,16.243,16.0717,16.0888,327572.663
2011-09-15 10:30:00,28.17,28.18,27.98,28.03,301874.0882055886,16.0888,16.0945,15.9803,16.0089,301874.0882
2011-09-15 10:40:00,28.03,28.17,28.03,28.13,261923.4653798676,16.0089,16.0888,16.0089,16.066,261923.4654
2011-09-15 10:50:00,28.13,28.16,27.95,28.03,229603.8603972618,16.066,16.0831,15.9632,16.0089,229603.8604
2011-09-15 11:00:00,28.03,28.18,27.95,28.18,214454.0455616653,16.0089,16.0945,15.9632,16.0945,214454.0456
2011-09-15 11:10:00,28.18,28.37,28.18,28.33,235102.6820783301,16.0945,16.2031,16.0945,16.1802,235102.6821
2011-09-15 11:20:00,28.33,28.46,28.31,28.46,334867.01829199865,16.1802,16.2545,16.1688,16.2545,334867.0183
2011-09-15 11:30:00,28.45,28.52,28.43,28.49,301425.2048030524,16.2488,16.2887,16.2373,16.2716,301425.2048
2011-09-15 11:40:00,28.49,28.6,28.4,28.58,359892.2679833913,16.2716,16.3344,16.2202,16.323,359892.268
2011-09-15 11:50:00,28.58,28.63,28.53,28.6,541241.1626080126,16.323,16.3516,16.2944,16.3344,541241.1626
2011-09-15 12:00:00,28.6,28.66,28.53,28.65,351475.7041858377,16.3344,16.3687,16.2944,16.363,351475.7042
2011-09-15 12:10:00,28.66,28.68,28.56,28.61,187745.483110762,16.3687,16.3801,16.3116,16.3401,187745.4831
2011-09-15 12:20:00,28.62,28.62,28.47,28.48,103579.84513522612,16.3458,16.3458,16.2602,16.2659,103579.8451
2011-09-15 12:30:00,28.48,28.59,28.46,28.55,129278.41993042309,16.2659,16.3287,16.2545,16.3059,129278.4199
2011-09-15 12:40:00,28.55,28.77,28.55,28.76,280103.2431825833,16.3059,16.4315,16.3059,16.4258,280103.2432
2011-09-15 12:50:00,28.76,28.77,28.73,28.75,364156.6603074851,16.4258,16.4315,16.4087,16.4201,364156.6603
2011-09-15 13:00:00,28.75,28.79,28.74,28.77,239479.295253058,16.4201,16.4429,16.4144,16.4315,239479.2953
2011-09-15 13:10:00,28.77,28.87,28.77,28.85,236224.89058467065,16.4315,16.4886,16.4315,16.4772,236224.8906
2011-09-15 13:20:00,28.85,28.94,28.81,28.81,252496.91392660755,16.4772,16.5286,16.4544,16.4544,252496.9139
2011-09-15 13:30:00,28.82,28.86,28.77,28.81,298844.1252384693,16.4601,16.4829,16.4315,16.4544,298844.1252
2011-09-15 13:40:00,28.8,28.9,28.76,28.84,147121.53518123666,16.4486,16.5058,16.4258,16.4715,147121.5352
2011-09-15 13:50:00,28.84,28.88,28.79,28.87,139041.6339355852,16.4715,16.4943,16.4429,16.4886,139041.6339
2011-09-15 14:00:00,28.87,28.92,28.86,28.91,182358.88228032767,16.4886,16.5172,16.4829,16.5115,182358.8823
2011-09-15 14:10:00,28.91,29.0,28.84,28.85,322073.8413197172,16.5115,16.5629,16.4715,16.4772,322073.8413
2011-09-15 14:20:00,28.85,28.85,28.73,28.77,205700.8192122096,16.4772,16.4772,16.4087,16.4315,205700.8192
2011-09-15 14:30:00,28.78,28.88,28.77,28.86,170687.9138143867,16.4372,16.4943,16.4315,16.4829,170687.9138
2011-09-15 14:40:00,28.86,28.94,28.85,28.93,158792.50364717763,16.4829,16.5286,16.4772,16.5229,158792.5036
2011-09-15 14:50:00,28.93,28.98,28.89,28.96,183705.53248793623,16.5229,16.5515,16.5,16.54,183705.5325
2011-09-15 15:00:00,28.95,29.01,28.93,28.93,272921.10874200426,16.5343,16.5686,16.5229,16.5229,272921.1087
2011-09-15 15:10:00,28.93,28.94,28.83,28.83,217708.45023005272,16.5229,16.5286,16.4658,16.4658,217708.4502
2011-09-15 15:20:00,28.84,28.88,28.76,28.82,397822.91549769946,16.4715,16.4943,16.4258,16.4601,397822.9155
2011-09-15 15:30:00,28.82,28.93,28.78,28.91,415441.589047245,16.4601,16.5229,16.4372,16.5115,415441.589
2011-09-15 15:40:00,28.91,29.02,28.84,29.02,920098.754348558,16.5115,16.5743,16.4715,16.5743,920098.7543
2011-09-15 15:50:00,29.02,29.02,28.9,28.98,882055.8859836158,16.5743,16.5743,16.5058,16.5515,882055.886
2011-09-16 09:30:00,29.27,29.43,29.07,29.4,2420715.969027045,16.7171,16.8085,16.6029,16.7913,2420715.969
2011-09-16 09:40:00,29.4,29.62,29.4,29.59,412748.2886320278,16.7913,16.917,16.7913,16.8998,412748.2886
2011-09-16 09:50:00,29.6,29.79,29.5,29.51,461115.4752553024,16.9056,17.0141,16.8484,16.8542,461115.4753
2011-09-16 10:00:00,29.51,29.59,29.37,29.46,408035.0129053978,16.8542,16.8998,16.7742,16.8256,408035.0129
2011-09-16 10:10:00,29.45,29.58,29.42,29.47,174840.08528784648,16.8199,16.8941,16.8028,16.8313,174840.0853
2011-09-16 10:20:00,29.47,29.48,29.24,29.26,428459.2077207945,16.8313,16.837,16.6999,16.7114,428459.2077
2011-09-16 10:30:00,29.27,29.34,29.09,29.13,405902.8167433509,16.7171,16.7571,16.6143,16.6371,405902.8167
2011-09-16 10:40:00,29.13,29.22,29.01,29.05,389967.4559533161,16.6371,16.6885,16.5686,16.5914,389967.456
2011-09-16 10:50:00,29.04,29.06,28.88,28.91,590954.9994388957,16.5857,16.5971,16.4943,16.5115,590954.9994
2011-09-16 11:00:00,28.91,29.03,28.87,28.98,367298.8441252384,16.5115,16.58,16.4886,16.5515,367298.8441
2011-09-16 11:10:00,28.98,29.09,28.94,29.02,232746.0442150152,16.5515,16.6143,16.5286,16.5743,232746.0442
2011-09-16 11:20:00,29.01,29.02,28.79,28.9,175962.29379418696,16.5686,16.5743,16.4429,16.5058,175962.2938
2011-09-16 11:30:00,28.88,28.97,28.76,28.91,129053.97822915496,16.4943,16.5457,16.4258,16.5115,129053.9782
2011-09-16 11:40:00,28.92,29.06,28.89,28.96,92245.5392211873,16.5172,16.5971,16.5,16.54,92245.5392
2011-09-16 11:50:00,28.97,29.05,28.94,28.99,155201.4364268881,16.5457,16.5914,16.5286,16.5572,155201.4364
2011-09-16 12:00:00,28.99,29.16,28.98,29.13,307709.5724385591,16.5572,16.6543,16.5515,16.6371,307709.5724
2011-09-16 12:10:00,29.13,29.16,29.08,29.1,160251.37470542025,16.6371,16.6543,16.6086,16.62,160251.3747
2011-09-16 12:20:00,29.11,29.12,29.03,29.06,188755.4707664684,16.6257,16.6314,16.58,16.5971,188755.4708
2011-09-16 12:30:00,29.07,29.29,29.07,29.25,217932.89193132083,16.6029,16.7285,16.6029,16.7057,217932.8919
2011-09-16 12:40:00,29.25,29.31,29.19,29.28,115363.03445180114,16.7057,16.7399,16.6714,16.7228,115363.0345
2011-09-16 12:50:00,29.28,29.31,29.25,29.26,95612.16474020873,16.7228,16.7399,16.7057,16.7114,95612.1647
2011-09-16 13:00:00,29.25,29.27,29.08,29.1,150712.6024015262,16.7057,16.7171,16.6086,16.62,150712.6024
2011-09-16 13:10:00,29.1,29.17,29.09,29.13,123106.27314555044,16.62,16.66,16.6143,16.6371,123106.2731
2011-09-16 13:20:00,29.14,29.17,29.09,29.17,142520.4803052407,16.6428,16.66,16.6143,16.66,142520.4803
2011-09-16 13:30:00,29.16,29.21,29.01,29.07,188643.2499158344,16.6543,16.6828,16.5686,16.6029,188643.2499
2011-09-16 13:40:00,29.06,29.17,29.04,29.12,140051.62159129165,16.5971,16.66,16.5857,16.6314,140051.6216
2011-09-16 13:50:00,29.12,29.25,29.12,29.23,145999.32667489618,16.6314,16.7057,16.6314,16.6942,145999.3267
2011-09-16 14:00:00,29.23,29.32,29.2,29.28,167770.17169790147,16.6942,16.7456,16.6771,16.7228,167770.1717
2011-09-16 14:10:00,29.27,29.29,29.19,29.21,146335.98922679832,16.7171,16.7285,16.6714,16.6828,146335.9892
2011-09-16 14:20:00,29.22,29.24,29.15,29.16,131298.39524183594,16.6885,16.6999,16.6485,16.6543,131298.3952
2011-09-16 14:30:00,29.17,29.33,29.17,29.31,163954.66277634384,16.66,16.7513,16.66,16.7399,163954.6628
2011-09-16 14:40:00,29.32,29.33,29.23,29.29,205588.5983615756,16.7456,16.7513,16.6942,16.7285,205588.5984
2011-09-16 14:50:00,29.28,29.41,29.28,29.4,236561.5531365728,16.7228,16.797,16.7228,16.7913,236561.5531
2011-09-16 15:00:00,29.4,29.41,29.25,29.25,253731.34328358207,16.7913,16.797,16.7057,16.7057,253731.3433
2011-09-16 15:10:00,29.25,29.39,29.25,29.36,361351.1390416339,16.7057,16.7856,16.7057,16.7685,361351.139
2011-09-16 15:20:00,29.36,29.38,29.22,29.22,300976.3214005162,16.7685,16.7799,16.6885,16.6885,300976.3214
2011-09-16 15:30:00,29.23,29.33,29.2,29.25,358321.17607451463,16.6942,16.7513,16.6771,16.7057,358321.1761
2011-09-16 15:40:00,29.25,29.39,29.22,29.34,582538.4356413421,16.7057,16.7856,16.6885,16.7571,582538.4356
2011-09-16 15:50:00,29.34,29.48,29.32,29.44,1303445.1801144653,16.7571,16.837,16.7456,16.8142,1303445.1801
2011-09-19 09:30:00,28.55,28.55,27.9,27.99,676579.5084726742,16.3059,16.3059,15.9346,15.986,676579.5085
2011-09-19 09:40:00,27.97,28.07,27.73,27.77,434631.3545056671,15.9746,16.0317,15.8375,15.8604,434631.3545
2011-09-19 09:50:00,27.77,27.79,27.64,27.72,295253.0580181798,15.8604,15.8718,15.7861,15.8318,295253.058
2011-09-19 10:00:00,27.73,27.82,27.7,27.73,260801.25687352708,15.8375,15.8889,15.8204,15.8375,260801.2569
2011-09-19 10:10:00,27.73,27.73,27.52,27.53,626977.892492425,15.8375,15.8375,15.7176,15.7233,626977.8925
2011-09-19 10:20:00,27.53,27.53,27.38,27.45,602064.8636516664,15.7233,15.7233,15.6376,15.6776,602064.8637
2011-09-19 10:30:00,27.45,27.53,27.28,27.33,609920.3231960498,15.6776,15.7233,15.5805,15.6091,609920.3232
2011-09-19 10:40:00,27.32,27.41,27.21,27.39,431825.833239816,15.6034,15.6548,15.5405,15.6433,431825.8332
2011-09-19 10:50:00,27.38,27.48,27.37,27.42,483784.0870833801,15.6376,15.6948,15.6319,15.6605,483784.0871
2011-09-19 11:00:00,27.42,27.55,27.42,27.48,348333.5203680844,15.6605,15.7347,15.6605,15.6948,348333.5204
2011-09-19 11:10:00,27.48,27.48,27.41,27.43,530467.960947144,15.6948,15.6948,15.6548,15.6662,530467.9609
2011-09-19 11:20:00,27.43,27.48,27.37,27.37,313320.61497026146,15.6662,15.6948,15.6319,15.6319,313320.615
2011-09-19 11:30:00,27.37,27.41,27.36,27.39,210189.6532375716,15.6319,15.6548,15.6262,15.6433,210189.6532
2011-09-19 11:40:00,27.39,27.64,27.37,27.64,347996.85781618225,15.6433,15.7861,15.6319,15.7861,347996.8578
2011-09-19 11:50:00,27.63,27.68,27.62,27.65,267983.3913141061,15.7804,15.809,15.7747,15.7918,267983.3913
2011-09-19 12:00:00,27.65,27.75,27.65,27.74,223880.59701492536,15.7918,15.849,15.7918,15.8432,223880.597
2011-09-19 12:10:00,27.74,27.78,27.68,27.72,243294.8041746156,15.8432,15.8661,15.809,15.8318,243294.8042
2011-09-19 12:20:00,27.71,27.73,27.67,27.68,106722.02895297944,15.8261,15.8375,15.8033,15.809,106722.029
2011-09-19 12:30:00,27.68,27.7,27.62,27.65,164740.20873078218,15.809,15.8204,15.7747,15.7918,164740.2087
2011-09-19 12:40:00,27.64,27.68,27.6,27.62,175064.52698911456,15.7861,15.809,15.7633,15.7747,175064.527
2011-09-19 12:50:00,27.62,27.66,27.58,27.62,167209.06744473122,15.7747,15.7976,15.7519,15.7747,167209.0674
2011-09-19 13:00:00,27.62,27.63,27.53,27.6,132308.38289754235,15.7747,15.7804,15.7233,15.7633,132308.3829
2011-09-19 13:10:00,27.61,27.62,27.51,27.53,216698.4625743463,15.769,15.7747,15.7119,15.7233,216698.4626
2011-09-19 13:20:00,27.53,27.64,27.53,27.63,126472.89866457188,15.7233,15.7861,15.7233,15.7804,126472.8987
2011-09-19 13:30:00,27.63,27.68,27.61,27.65,110537.53787453708,15.7804,15.809,15.769,15.7918,110537.5379
2011-09-19 13:40:00,27.65,27.7,27.65,27.68,117831.8931657502,15.7918,15.8204,15.7918,15.809,117831.8932
2011-09-19 13:50:00,27.68,27.74,27.68,27.74,141847.15520143643,15.809,15.8432,15.809,15.8432,141847.1552
2011-09-19 14:00:00,27.74,27.75,27.62,27.7,249691.3926607564,15.8432,15.849,15.7747,15.8204,249691.3927
2011-09-19 14:10:00,27.69,27.79,27.68,27.77,155762.54068005836,15.8147,15.8718,15.809,15.8604,155762.5407
2011-09-19 14:20:00,27.76,27.79,27.66,27.68,164291.325328246,15.8547,15.8718,15.7976,15.809,164291.3253
2011-09-19 14:30:00,27.68,27.77,27.67,27.77,130176.18673549544,15.809,15.8604,15.8033,15.8604,130176.1867
2011-09-19 14:40:00,27.76,27.86,27.73,27.86,275389.9674559533,15.8547,15.9118,15.8375,15.9118,275389.9675
2011-09-19 14:50:00,27.86,27.92,27.67,27.67,274716.642352149,15.9118,15.9461,15.8033,15.8033,274716.6424
2011-09-19 15:00:00,27.68,27.69,27.59,27.62,241162.6080125688,15.809,15.8147,15.7576,15.7747,241162.608
2011-09-19 15:10:00,27.62,27.99,27.62,27.92,543822.2421725957,15.7747,15.986,15.7747,15.9461,543822.2422
2011-09-19 15:20:00,27.92,28.14,27.92,28.12,373919.87431264727,15.9461,16.0717,15.9461,16.0603,373919.8743
2011-09-19 15:30:00,28.11,28.36,28.11,28.33,483447.4245314779,16.0546,16.1973,16.0546,16.1802,483447.4245
2011-09-19 15:40:00,28.33,28.33,28.11,28.15,567949.7250589159,16.1802,16.1802,16.0546,16.0774,567949.7251
2011-09-19 15:50:00,28.16,28.23,28.05,28.06,1206037.4817641117,16.0831,16.1231,16.0203,16.026,1206037.4818
2011-09-20 09:30:00,28.27,28.43,28.15,28.22,358545.6177757827,16.1459,16.2373,16.0774,16.1174,358545.6178
2011-09-20 09:40:00,28.22,28.24,28.02,28.1,176523.3980473572,16.1174,16.1288,16.0032,16.0489,176523.398
2011-09-20 09:50:00,28.11,28.31,27.98,28.29,240152.6203568623,16.0546,16.1688,15.9803,16.1574,240152.6204
2011-09-20 10:00:00,28.29,28.4,28.17,28.17,233531.59016945347,16.1574,16.2202,16.0888,16.0888,233531.5902
2011-09-20 10:10:00,28.17,28.27,28.1,28.25,138817.19223431713,16.0888,16.1459,16.0489,16.1345,138817.1922
2011-09-20 10:20:00,28.25,28.3,28.23,28.3,248569.18415441588,16.1345,16.1631,16.1231,16.1631,248569.1842
2011-09-20 10:30:00,28.3,28.59,28.29,28.55,313096.1732689934,16.1631,16.3287,16.1574,16.3059,313096.1733
2011-09-20 10:40:00,28.56,28.6,28.5,28.52,154976.99472562002,16.3116,16.3344,16.2773,16.2887,154976.9947
2011-09-20 10:50:00,28.52,28.55,28.34,28.51,279991.02233194927,16.2887,16.3059,16.1859,16.283,279991.0223
2011-09-20 11:00:00,28.51,28.56,28.43,28.44,402311.7495230614,16.283,16.3116,16.2373,16.243,402311.7495
2011-09-20 11:10:00,28.44,28.55,28.42,28.46,259903.4900684547,16.243,16.3059,16.2316,16.2545,259903.4901
2011-09-20 11:20:00,28.46,28.47,28.35,28.41,216025.137470542,16.2545,16.2602,16.1916,16.2259,216025.1375
2011-09-20 11:30:00,28.39,28.4,28.27,28.35,178543.37335877004,16.2145,16.2202,16.1459,16.1916,178543.3734
2011-09-20 11:40:00,28.35,28.36,28.27,28.29,159914.7121535181,16.1916,16.1973,16.1459,16.1574,159914.7122
2011-09-20 11:50:00,28.3,28.31,28.23,28.23,160251.37470542025,16.1631,16.1688,16.1231,16.1231,160251.3747
2011-09-20 12:00:00,28.24,28.24,28.06,28.1,163730.22107507574,16.1288,16.1288,16.026,16.0489,163730.2211
2011-09-20 12:10:00,28.1,28.14,28.07,28.07,135787.22926719784,16.0489,16.0717,16.0317,16.0317,135787.2293
2011-09-20 12:20:00,28.08,28.19,28.08,28.15,127146.22376837616,16.0374,16.1003,16.0374,16.0774,127146.2238
2011-09-20 12:30:00,28.15,28.17,28.06,28.08,107956.458309954,16.0774,16.0888,16.026,16.0374,107956.4583
2011-09-20 12:40:00,28.09,28.13,28.03,28.13,129615.0824823252,16.0431,16.066,16.0089,16.066,129615.0825
2011-09-20 12:50:00,28.15,28.2,28.14,28.16,218157.3336325889,16.0774,16.106,16.0717,16.0831,218157.3336
2011-09-20 13:00:00,28.17,28.2,28.16,28.2,206935.24856918416,16.0888,16.106,16.0831,16.106,206935.2486
2011-09-20 13:10:00,28.2,28.27,28.18,28.19,147233.75603187073,16.106,16.1459,16.0945,16.1003,147233.756
2011-09-20 13:20:00,28.19,28.19,28.14,28.15,144989.33901918976,16.1003,16.1003,16.0717,16.0774,144989.339
2011-09-20 13:30:00,28.15,28.15,28.08,28.08,146784.8726293345,16.0774,16.0774,16.0374,16.0374,146784.8726
2011-09-20 13:40:00,28.07,28.09,28.02,28.08,119964.0893277971,16.0317,16.0431,16.0032,16.0374,119964.0893
2011-09-20 13:50:00,28.08,28.09,28.03,28.05,115811.91785433731,16.0374,16.0431,16.0089,16.0203,115811.9179
2011-09-20 14:00:00,28.05,28.17,28.01,28.16,218830.6587363932,16.0203,16.0888,15.9975,16.0831,218830.6587
2011-09-20 14:10:00,28.16,28.22,28.16,28.17,161934.68746493096,16.0831,16.1174,16.0831,16.0888,161934.6875
2011-09-20 14:20:00,28.17,28.17,28.1,28.14,112894.17573785209,16.0888,16.0888,16.0489,16.0717,112894.1757
2011-09-20 14:30:00,28.15,28.19,28.03,28.05,129727.30333295926,16.0774,16.1003,16.0089,16.0203,129727.3033
2011-09-20 14:40:00,28.04,28.05,27.97,28.05,153518.1236673774,16.0146,16.0203,15.9746,16.0203,153518.1237
2011-09-20 14:50:00,28.05,28.09,28.03,28.03,167321.28829536526,16.0203,16.0431,16.0089,16.0089,167321.2883
2011-09-20 15:00:00,28.03,28.08,27.83,27.84,281562.11424082593,16.0089,16.0374,15.8946,15.9004,281562.1142
2011-09-20 15:10:00,27.82,27.86,27.79,27.81,300415.21714734595,15.8889,15.9118,15.8718,15.8832,300415.2171
2011-09-20 15:20:00,27.8,27.86,27.77,27.85,173044.5516777017,15.8775,15.9118,15.8604,15.9061,173044.5517
2011-09-20 15:30:00,27.85,27.89,27.81,27.87,286612.05251935805,15.9061,15.9289,15.8832,15.9175,286612.0525
2011-09-20 15:40:00,27.87,27.88,27.68,27.75,360116.7096846594,15.9175,15.9232,15.809,15.849,360116.7097
2011-09-20 15:50:00,27.75,27.8,27.68,27.7,699809.2245539221,15.849,15.8775,15.809,15.8204,699809.2246
2011-09-21 09:30:00,27.64,27.92,27.6,27.89,187745.483110762,15.7861,15.9461,15.7633,15.9289,187745.4831
2011-09-21 09:40:00,27.88,27.93,27.72,27.73,150263.71899899,15.9232,15.9518,15.8318,15.8375,150263.719
2011-09-21 09:50:00,27.72,27.86,27.66,27.78,110761.97957580518,15.8318,15.9118,15.7976,15.8661,110761.9796
2011-09-21 10:00:00,27.78,27.87,27.66,27.67,179665.58186511052,15.8661,15.9175,15.7976,15.8033,179665.5819
2011-09-21 10:10:00,27.67,27.7,27.55,27.63,164964.65043205026,15.8033,15.8204,15.7347,15.7804,164964.6504
2011-09-21 10:20:00,27.64,27.7,27.52,27.64,264167.88239254855,15.7861,15.8204,15.7176,15.7861,264167.8824
2011-09-21 10:30:00,27.65,27.72,27.44,27.51,216474.0208730782,15.7918,15.8318,15.6719,15.7119,216474.0209
2011-09-21 10:40:00,27.5,27.53,27.32,27.34,132532.82459881046,15.7062,15.7233,15.6034,15.6148,132532.8246
2011-09-21 10:50:00,27.34,27.45,27.31,27.41,191673.21288295364,15.6148,15.6776,15.5977,15.6548,191673.2129
2011-09-21 11:00:00,27.41,27.45,27.34,27.38,148243.74368757714,15.6548,15.6776,15.6148,15.6376,148243.7437
2011-09-21 11:10:00,27.37,27.45,27.36,27.41,199416.4515767029,15.6319,15.6776,15.6262,15.6548,199416.4516
2011-09-21 11:20:00,27.41,27.43,27.36,27.37,276399.9551116597,15.6548,15.6662,15.6262,15.6319,276399.9551
2011-09-21 11:30:00,27.37,27.47,27.37,27.42,219840.64639209965,15.6319,15.689,15.6319,15.6605,219840.6464
2011-09-21 11:40:00,27.42,27.53,27.42,27.49,276512.1759622937,15.6605,15.7233,15.6605,15.7005,276512.176
2011-09-21 11:50:00,27.49,27.53,27.47,27.49,139266.07563685332,15.7005,15.7233,15.689,15.7005,139266.0756
2011-09-21 12:00:00,27.49,27.59,27.47,27.5,232184.9399618449,15.7005,15.7576,15.689,15.7062,232184.94
2011-09-21 12:10:00,27.5,27.52,27.46,27.49,159465.82875098192,15.7062,15.7176,15.6833,15.7005,159465.8288
2011-09-21 12:20:00,27.49,27.5,27.32,27.33,385478.6219279542,15.7005,15.7062,15.6034,15.6091,385478.6219
2011-09-21 12:30:00,27.34,27.51,27.33,27.45,299966.3337448098,15.6148,15.7119,15.6091,15.6776,299966.3337
2011-09-21 12:40:00,27.46,27.49,27.22,27.22,174503.42273594433,15.6833,15.7005,15.5463,15.5463,174503.4227
2011-09-21 12:50:00,27.23,27.33,27.13,27.33,161261.3623611267,15.552,15.6091,15.4949,15.6091,161261.3624
2011-09-21 13:00:00,27.33,27.43,27.21,27.35,182022.21972842552,15.6091,15.6662,15.5405,15.6205,182022.2197
2011-09-21 13:10:00,27.35,27.37,27.25,27.26,78105.71204129727,15.6205,15.6319,15.5634,15.5691,78105.712
2011-09-21 13:20:00,27.27,27.37,27.23,27.34,62282.57210189653,15.5748,15.6319,15.552,15.6148,62282.5721
2011-09-21 13:30:00,27.34,27.37,27.22,27.26,76422.39928178655,15.6148,15.6319,15.5463,15.5691,76422.3993
2011-09-21 13:40:00,27.28,27.33,27.26,27.26,74402.4239703737,15.5805,15.6091,15.5691,15.5691,74402.424
2011-09-21 13:50:00,27.26,27.29,27.21,27.22,107619.79575805184,15.5691,15.5862,15.5405,15.5463,107619.7958
2011-09-21 14:00:00,27.23,27.3,27.21,27.29,191112.1086297834,15.552,15.5919,15.5405,15.5862,191112.1086
2011-09-21 14:10:00,27.29,27.32,27.24,27.28,129278.41993042309,15.5862,15.6034,15.5577,15.5805,129278.4199
2011-09-21 14:20:00,27.29,27.51,26.93,27.22,436426.8881158119,15.5862,15.7119,15.3806,15.5463,436426.8881
2011-09-21 14:30:00,27.21,27.29,26.8,26.96,378296.4874873752,15.5405,15.5862,15.3064,15.3978,378296.4875
2011-09-21 14:40:00,26.95,27.06,26.83,27.05,326674.89619571314,15.3921,15.4549,15.3235,15.4492,326674.8962
2011-09-21 14:50:00,27.05,27.07,26.88,26.93,268768.93726854445,15.4492,15.4606,15.3521,15.3806,268768.9373
2011-09-21 15:00:00,26.93,27.12,26.87,26.96,391762.98956346087,15.3806,15.4891,15.3464,15.3978,391762.9896
2011-09-21 15:10:00,26.97,27.06,26.75,26.82,586241.7237122657,15.4035,15.4549,15.2778,15.3178,586241.7237
2011-09-21 15:20:00,26.82,26.87,26.67,26.72,315789.4736842105,15.3178,15.3464,15.2321,15.2607,315789.4737
2011-09-21 15:30:00,26.72,26.73,26.27,26.31,849960.722702278,15.2607,15.2664,15.0037,15.0265,849960.7227
2011-09-21 15:40:00,26.31,26.34,26.18,26.18,802491.3028840758,15.0265,15.0437,14.9523,14.9523,802491.3029
2011-09-21 15:50:00,26.19,26.2,25.83,25.83,2007069.9135899448,14.958,14.9637,14.7524,14.7524,2007069.9136
2011-09-22 09:30:00,25.03,25.16,24.82,25.1,666030.7485130737,14.2955,14.3697,14.1755,14.3355,666030.7485
2011-09-22 09:40:00,25.1,25.24,24.94,25.0,557625.4068005835,14.3355,14.4154,14.2441,14.2783,557625.4068
2011-09-22 09:50:00,24.99,25.12,24.67,24.68,531253.5069015822,14.2726,14.3469,14.0899,14.0956,531253.5069
2011-09-22 10:00:00,24.68,24.91,24.66,24.88,702053.641566603,14.0956,14.2269,14.0842,14.2098,702053.6416
2011-09-22 10:10:00,24.88,24.92,24.71,24.9,698125.9117944114,14.2098,14.2326,14.1127,14.2212,698125.9118
2011-09-22 10:20:00,24.9,25.04,24.8,24.92,742789.8103467624,14.2212,14.3012,14.1641,14.2326,742789.8103
2011-09-22 10:30:00,24.92,25.0,24.81,24.9,358208.9552238806,14.2326,14.2783,14.1698,14.2212,358208.9552
2011-09-22 10:40:00,24.9,25.02,24.8,24.95,385703.0636292223,14.2212,14.2898,14.1641,14.2498,385703.0636
2011-09-22 10:50:00,24.94,24.95,24.55,24.58,373807.6534620132,14.2441,14.2498,14.0213,14.0385,373807.6535
2011-09-22 11:00:00,24.58,24.67,24.54,24.55,350465.7165301313,14.0385,14.0899,14.0156,14.0213,350465.7165
2011-09-22 11:10:00,24.55,24.63,24.42,24.52,358433.39692514867,14.0213,14.067,13.9471,14.0042,358433.3969
2011-09-22 11:20:00,24.52,24.61,24.46,24.51,373470.9909101111,14.0042,14.0556,13.9699,13.9985,373470.9909
2011-09-22 11:30:00,24.51,24.61,24.47,24.55,432835.8208955224,13.9985,14.0556,13.9756,14.0213,432835.8209
2011-09-22 11:40:00,24.54,24.59,24.42,24.43,384917.517674784,14.0156,14.0442,13.9471,13.9528,384917.5177
2011-09-22 11:50:00,24.42,24.45,24.29,24.3,431376.9498372797,13.9471,13.9642,13.8728,13.8785,431376.9498
2011-09-22 12:00:00,24.3,24.36,24.1,24.15,575805.1846032992,13.8785,13.9128,13.7643,13.7929,575805.1846
2011-09-22 12:10:00,24.15,24.24,24.1,24.18,263045.67388620804,13.7929,13.8443,13.7643,13.81,263045.6739
2011-09-22 12:20:00,24.18,24.22,24.08,24.2,410952.7550218831,13.81,13.8329,13.7529,13.8214,410952.755
2011-09-22 12:30:00,24.21,24.33,24.2,24.31,355066.77140612726,13.8271,13.8957,13.8214,13.8843,355066.7714
2011-09-22 12:40:00,24.31,24.51,24.31,24.51,367747.7275277746,13.8843,13.9985,13.8843,13.9985,367747.7275
2011-09-22 12:50:00,24.5,24.56,24.48,24.51,337335.8770059477,13.9928,14.027,13.9814,13.9985,337335.877
2011-09-22 13:00:00,24.51,24.53,24.35,24.37,436651.32981708,13.9985,14.0099,13.9071,13.9185,436651.3298
2011-09-22 13:10:00,24.36,24.43,24.34,24.34,263157.8947368421,13.9128,13.9528,13.9014,13.9014,263157.8947
2011-09-22 13:20:00,24.34,24.45,24.31,24.35,541241.1626080126,13.9014,13.9642,13.8843,13.9071,541241.1626
2011-09-22 13:30:00,24.34,24.42,24.29,24.42,450117.8318931657,13.9014,13.9471,13.8728,13.9471,450117.8319
2011-09-22 13:40:00,24.41,24.5,24.3,24.33,344854.6739984289,13.9414,13.9928,13.8785,13.8957,344854.674
2011-09-22 13:50:00,24.32,24.34,24.06,24.06,408932.7797104702,13.89,13.9014,13.7415,13.7415,408932.7797
2011-09-22 14:00:00,24.07,24.19,24.04,24.16,656716.4179104477,13.7472,13.8157,13.7301,13.7986,656716.4179
2011-09-22 14:10:00,24.15,24.15,23.92,23.96,516215.9129166199,13.7929,13.7929,13.6615,13.6844,516215.9129
2011-09-22 14:20:00,23.96,24.42,23.96,24.2,1370777.6904948938,13.6844,13.9471,13.6844,13.8214,1370777.6905
2011-09-22 14:30:00,24.2,24.22,23.93,24.04,729884.4125238468,13.8214,13.8329,13.6672,13.7301,729884.4125
2011-09-22 14:40:00,24.04,24.23,24.0,24.06,420603.7481764112,13.7301,13.8386,13.7072,13.7415,420603.7482
2011-09-22 14:50:00,24.06,24.13,23.88,23.9,344181.3488946246,13.7415,13.7815,13.6387,13.6501,344181.3489
2011-09-22 15:00:00,23.89,23.9,23.77,23.88,500617.2146784872,13.6444,13.6501,13.5758,13.6387,500617.2147
2011-09-22 15:10:00,23.88,23.92,23.72,23.81,465604.3092806643,13.6387,13.6615,13.5473,13.5987,465604.3093
2011-09-22 15:20:00,23.8,23.8,23.52,23.66,1011222.0850634048,13.593,13.593,13.4331,13.513,1011222.0851
2011-09-22 15:30:00,23.66,23.97,23.65,23.97,1194366.5132981706,13.513,13.6901,13.5073,13.6901,1194366.5133
2011-09-22 15:40:00,23.98,24.02,23.75,23.94,1481090.7866681628,13.6958,13.7186,13.5644,13.6729,1481090.7867
2011-09-22 15:50:00,23.93,24.12,23.79,24.02,2363034.4518011445,13.6672,13.7757,13.5873,13.7186,2363034.4518
2011-09-23 09:30:00,23.98,24.21,23.85,24.0,531926.8320053866,13.6958,13.8271,13.6215,13.7072,531926.832
2011-09-23 09:40:00,23.98,24.38,23.92,24.23,496240.6015037594,13.6958,13.9242,13.6615,13.8386,496240.6015
2011-09-23 09:50:00,24.23,24.41,24.19,24.25,490405.1172707889,13.8386,13.9414,13.8157,13.85,490405.1173
2011-09-23 10:00:00,24.25,24.38,24.1,24.12,548086.6344966894,13.85,13.9242,13.7643,13.7757,548086.6345
2011-09-23 10:10:00,24.12,24.2,23.95,23.95,514532.6001571092,13.7757,13.8214,13.6786,13.6786,514532.6002
2011-09-23 10:20:00,23.95,24.0,23.85,23.9,538211.1996408933,13.6786,13.7072,13.6215,13.6501,538211.1996
2011-09-23 10:30:00,23.89,23.95,23.81,23.88,458646.61654135335,13.6444,13.6786,13.5987,13.6387,458646.6165
2011-09-23 10:40:00,23.88,24.23,23.75,24.21,383570.86746717535,13.6387,13.8386,13.5644,13.8271,383570.8675
2011-09-23 10:50:00,24.21,24.3,24.18,24.29,315452.8111323084,13.8271,13.8785,13.81,13.8728,315452.8111
2011-09-23 11:00:00,24.29,24.29,24.1,24.14,339131.41061609244,13.8728,13.8728,13.7643,13.7872,339131.4106
2011-09-23 11:10:00,24.16,24.2,24.06,24.18,241274.8288632028,13.7986,13.8214,13.7415,13.81,241274.8289
2011-09-23 11:20:00,24.19,24.29,24.14,24.21,187072.15800695767,13.8157,13.8728,13.7872,13.8271,187072.158
2011-09-23 11:30:00,24.22,24.22,24.06,24.08,181685.55717652332,13.8329,13.8329,13.7415,13.7529,181685.5572
2011-09-23 11:40:00,24.09,24.16,23.98,23.99,229267.19784535965,13.7586,13.7986,13.6958,13.7015,229267.1978
2011-09-23 11:50:00,23.99,24.1,23.93,24.09,288070.9235776007,13.7015,13.7643,13.6672,13.7586,288070.9236
2011-09-23 12:00:00,24.09,24.1,24.01,24.09,185837.72864998315,13.7586,13.7643,13.7129,13.7586,185837.7286
2011-09-23 12:10:00,24.09,24.16,24.06,24.15,223095.05106048705,13.7586,13.7986,13.7415,13.7929,223095.0511
2011-09-23 12:20:00,24.15,24.18,24.05,24.08,181236.6737739872,13.7929,13.81,13.7358,13.7529,181236.6738
2011-09-23 12:30:00,24.08,24.12,24.01,24.04,145101.5598698238,13.7529,13.7757,13.7129,13.7301,145101.5599
2011-09-23 12:40:00,24.04,24.1,23.88,23.95,311637.3022107508,13.7301,13.7643,13.6387,13.6786,311637.3022
2011-09-23 12:50:00,23.95,24.1,23.86,23.88,352822.3543934463,13.6786,13.7643,13.6272,13.6387,352822.3544
2011-09-23 13:00:00,23.88,24.05,23.85,23.9,284479.8563573112,13.6387,13.7358,13.6215,13.6501,284479.8564
2011-09-23 13:10:00,23.91,24.04,23.85,23.86,171473.45976882504,13.6558,13.7301,13.6215,13.6272,171473.4598
2011-09-23 13:20:00,23.85,23.97,23.84,23.96,167545.72999663337,13.6215,13.6901,13.6158,13.6844,167545.73
2011-09-23 13:30:00,23.96,24.1,23.91,23.96,432050.274941084,13.6844,13.7643,13.6558,13.6844,432050.2749
2011-09-23 13:40:00,23.96,24.05,23.94,24.02,395129.6150824823,13.6844,13.7358,13.6729,13.7186,395129.6151
2011-09-23 13:50:00,24.02,24.05,23.93,23.98,364381.1020087532,13.7186,13.7358,13.6672,13.6958,364381.102
2011-09-23 14:00:00,23.98,24.1,23.96,24.06,483784.0870833801,13.6958,13.7643,13.6844,13.7415,483784.0871
2011-09-23 14:10:00,24.07,24.07,23.97,24.06,403433.9580294018,13.7472,13.7472,13.6901,13.7415,403433.958
2011-09-23 14:20:00,24.06,24.07,23.98,24.03,549994.3889574682,13.7415,13.7472,13.6958,13.7243,549994.389
2011-09-23 14:30:00,24.02,24.1,24.02,24.08,348445.7412187184,13.7186,13.7643,13.7186,13.7529,348445.7412
2011-09-23 14:40:00,24.07,24.09,23.96,23.98,361575.580742902,13.7472,13.7586,13.6844,13.6958,361575.5807
2011-09-23 14:50:00,23.98,24.02,23.93,23.97,403209.51632813376,13.6958,13.7186,13.6672,13.6901,403209.5163
2011-09-23 15:00:00,23.97,24.07,23.94,23.99,345640.21995286725,13.6901,13.7472,13.6729,13.7015,345640.22
2011-09-23 15:10:00,23.99,24.06,23.94,23.95,326562.6753450791,13.7015,13.7415,13.6729,13.6786,326562.6753
2011-09-23 15:20:00,23.94,24.03,23.93,23.97,508472.67422287056,13.6729,13.7243,13.6672,13.6901,508472.6742
2011-09-23 15:30:00,23.97,23.99,23.87,23.91,764785.0970710358,13.6901,13.7015,13.633,13.6558,764785.0971
2011-09-23 15:40:00,23.92,23.95,23.85,23.85,807316.7994613398,13.6615,13.6786,13.6215,13.6215,807316.7995
2011-09-23 15:50:00,23.86,23.93,23.81,23.9,1178767.815060038,13.6272,13.6672,13.5987,13.6501,1178767.8151
2011-09-26 09:30:00,24.43,24.51,24.25,24.31,552126.5851195152,13.9528,13.9985,13.85,13.8843,552126.5851
2011-09-26 09:40:00,24.31,24.4,24.21,24.39,390865.2227583885,13.8843,13.9357,13.8271,13.9299,390865.2228
2011-09-26 09:50:00,24.39,24.39,24.13,24.14,177982.2691055998,13.9299,13.9299,13.7815,13.7872,177982.2691
2011-09-26 10:00:00,24.14,24.22,24.1,24.14,637189.9899001234,13.7872,13.8329,13.7643,13.7872,637189.9899
2011-09-26 10:10:00,24.14,24.15,23.97,24.09,203119.73964762653,13.7872,13.7929,13.6901,13.7586,203119.7396
2011-09-26 10:20:00,24.09,24.18,24.07,24.15,269778.9249242509,13.7586,13.81,13.7472,13.7929,269778.9249
2011-09-26 10:30:00,24.16,24.19,24.08,24.12,256536.8645494333,13.7986,13.8157,13.7529,13.7757,256536.8645
2011-09-26 10:40:00,24.12,24.28,24.06,24.15,183481.0907866681,13.7757,13.8671,13.7415,13.7929,183481.0908
2011-09-26 10:50:00,24.15,24.38,24.15,24.31,294691.9537650096,13.7929,13.9242,13.7929,13.8843,294691.9538
2011-09-26 11:00:00,24.32,24.43,24.24,24.27,442823.4766019526,13.89,13.9528,13.8443,13.8614,442823.4766
2011-09-26 11:10:00,24.29,24.33,24.23,24.32,508584.8950735047,13.8728,13.8957,13.8386,13.89,508584.8951
2011-09-26 11:20:00,24.32,24.47,24.28,24.45,252609.1347772416,13.89,13.9756,13.8671,13.9642,252609.1348
2011-09-26 11:30:00,24.45,24.46,24.37,24.43,280776.5682863876,13.9642,13.9699,13.9185,13.9528,280776.5683
2011-09-26 11:40:00,24.42,24.55,24.41,24.48,192122.09628548985,13.9471,14.0213,13.9414,13.9814,192122.0963
2011-09-26 11:50:00,24.48,24.54,24.43,24.49,382785.321512737,13.9814,14.0156,13.9528,13.9871,382785.3215
2011-09-26 12:00:00,24.5,24.51,24.41,24.44,174166.76018404218,13.9928,13.9985,13.9414,13.9585,174166.7602
2011-09-26 12:10:00,24.44,24.5,24.39,24.49,188418.80821456623,13.9585,13.9928,13.9299,13.9871,188418.8082
2011-09-26 12:20:00,24.49,24.67,24.49,24.65,321400.5162159129,13.9871,14.0899,13.9871,14.0784,321400.5162
2011-09-26 12:30:00,24.66,24.71,24.59,24.68,149814.8355964538,14.0842,14.1127,14.0442,14.0956,149814.8356
2011-09-26 12:40:00,24.68,24.75,24.57,24.59,462013.2420603748,14.0956,14.1356,14.0328,14.0442,462013.2421
2011-09-26 12:50:00,24.59,24.65,24.51,24.59,224217.2595668275,14.0442,14.0784,13.9985,14.0442,224217.2596
2011-09-26 13:00:00,24.6,24.6,24.44,24.51,296936.3707776905,14.0499,14.0499,13.9585,13.9985,296936.3708
2011-09-26 13:10:00,24.51,24.51,24.41,24.46,181461.1154752553,13.9985,13.9985,13.9414,13.9699,181461.1155
2011-09-26 13:20:00,24.47,24.55,24.42,24.44,288295.3652788688,13.9756,14.0213,13.9471,13.9585,288295.3653
2011-09-26 13:30:00,24.44,24.51,24.36,24.46,195825.3843564134,13.9585,13.9985,13.9128,13.9699,195825.3844
2011-09-26 13:40:00,24.46,24.51,24.38,24.43,218493.99618449103,13.9699,13.9985,13.9242,13.9528,218493.9962
2011-09-26 13:50:00,24.42,24.56,24.42,24.51,271013.3542812254,13.9471,14.027,13.9471,13.9985,271013.3543
2011-09-26 14:00:00,24.51,24.73,24.47,24.63,357984.51352261245,13.9985,14.1241,13.9756,14.067,357984.5135
2011-09-26 14:10:00,24.63,24.67,24.55,24.6,157333.63258893503,14.067,14.0899,14.0213,14.0499,157333.6326
2011-09-26 14:20:00,24.59,24.66,24.55,24.6,182807.76568286383,14.0442,14.0842,14.0213,14.0499,182807.7657
2011-09-26 14:30:00,24.59,24.73,24.57,24.67,284030.972954775,14.0442,14.1241,14.0328,14.0899,284030.973
2011-09-26 14:40:00,24.67,24.69,24.59,24.6,176972.28144989337,14.0899,14.1013,14.0442,14.0499,176972.2814
2011-09-26 14:50:00,24.59,24.66,24.52,24.65,206374.1443160139,14.0442,14.0842,14.0042,14.0784,206374.1443
2011-09-26 15:00:00,24.66,24.81,24.65,24.81,597239.3670744024,14.0842,14.1698,14.0784,14.1698,597239.3671
2011-09-26 15:10:00,24.81,24.92,24.78,24.92,335091.45999326673,14.1698,14.2326,14.1527,14.2326,335091.46
2011-09-26 15:20:00,24.92,24.99,24.84,24.98,382560.87981146894,14.2326,14.2726,14.187,14.2669,382560.8798
2011-09-26 15:30:00,24.98,25.05,24.92,25.05,407698.3503534957,14.2669,14.3069,14.2326,14.3069,407698.3504
2011-09-26 15:40:00,25.05,25.29,25.03,25.25,843003.029962967,14.3069,14.444,14.2955,14.4211,843003.03
2011-09-26 15:50:00,25.25,25.49,25.24,25.45,1734709.9091011109,14.4211,14.5582,14.4154,14.5354,1734709.9091
2011-09-27 09:30:00,26.42,27.13,25.85,26.73,1320053.8660083043,15.0893,15.4949,14.7638,15.2664,1320053.866
2011-09-27 09:40:00,26.73,26.85,26.52,26.6,525418.0226686118,15.2664,15.3349,15.1465,15.1922,525418.0227
2011-09-27 09:50:00,26.6,26.76,26.58,26.7,396027.3818875547,15.1922,15.2835,15.1807,15.2493,396027.3819
2011-09-27 10:00:00,26.69,26.72,26.55,26.59,451688.9238020424,15.2436,15.2607,15.1636,15.1864,451688.9238
2011-09-27 10:10:00,26.59,26.64,26.47,26.52,404107.2831332061,15.1864,15.215,15.1179,15.1465,404107.2831
2011-09-27 10:20:00,26.52,26.74,26.47,26.69,354730.1088542251,15.1465,15.2721,15.1179,15.2436,354730.1089
2011-09-27 10:30:00,26.69,26.74,26.46,26.48,248344.74245314777,15.2436,15.2721,15.1122,15.1236,248344.7425
2011-09-27 10:40:00,26.49,26.73,26.47,26.72,327797.10470205365,15.1293,15.2664,15.1179,15.2607,327797.1047
2011-09-27 10:50:00,26.73,26.86,26.69,26.86,498372.7976658063,15.2664,15.3406,15.2436,15.3406,498372.7977
2011-09-27 11:00:00,26.87,26.87,26.7,26.71,183032.207384132,15.3464,15.3464,15.2493,15.255,183032.2074
2011-09-27 11:10:00,26.71,26.75,26.66,26.74,357872.2926719784,15.255,15.2778,15.2264,15.2721,357872.2927
2011-09-27 11:20:00,26.74,26.76,26.61,26.63,279991.02233194927,15.2721,15.2835,15.1979,15.2093,279991.0223
2011-09-27 11:30:00,26.64,26.72,26.59,26.64,175064.52698911456,15.215,15.2607,15.1864,15.215,175064.527
2011-09-27 11:40:00,26.63,26.66,26.52,26.58,183481.0907866681,15.2093,15.2264,15.1465,15.1807,183481.0908
2011-09-27 11:50:00,26.59,26.66,26.56,26.62,225115.02637189988,15.1864,15.2264,15.1693,15.2036,225115.0264
2011-09-27 12:00:00,26.62,26.78,26.62,26.77,238244.86589608347,15.2036,15.295,15.2036,15.2892,238244.8659
2011-09-27 12:10:00,26.76,26.81,26.63,26.63,148692.62709011332,15.2835,15.3121,15.2093,15.2093,148692.6271
2011-09-27 12:20:00,26.63,26.7,26.6,26.63,243968.12927841992,15.2093,15.2493,15.1922,15.2093,243968.1293
2011-09-27 12:30:00,26.63,26.64,26.54,26.54,228144.9893390192,15.2093,15.215,15.1579,15.1579,228144.9893
2011-09-27 12:40:00,26.54,26.59,26.52,26.58,67332.51038042868,15.1579,15.1864,15.1465,15.1807,67332.5104
2011-09-27 12:50:00,26.57,26.6,26.52,26.55,165637.97553585455,15.175,15.1922,15.1465,15.1636,165637.9755
2011-09-27 13:00:00,26.56,26.6,26.52,26.59,245651.44203793065,15.1693,15.1922,15.1465,15.1864,245651.442
2011-09-27 13:10:00,26.58,26.63,26.51,26.59,289080.91123330715,15.1807,15.2093,15.1408,15.1864,289080.9112
2011-09-27 13:20:00,26.59,26.62,26.53,26.55,132645.0454494445,15.1864,15.2036,15.1522,15.1636,132645.0454
2011-09-27 13:30:00,26.55,26.61,26.49,26.61,138031.6462798788,15.1636,15.1979,15.1293,15.1979,138031.6463
2011-09-27 13:40:00,26.59,26.7,26.57,26.66,127034.00291774212,15.1864,15.2493,15.175,15.2264,127034.0029
2011-09-27 13:50:00,26.66,26.76,26.65,26.69,142744.9220065088,15.2264,15.2835,15.2207,15.2436,142744.922
2011-09-27 14:00:00,26.69,26.86,26.68,26.85,433958.0294018628,15.2436,15.3406,15.2378,15.3349,433958.0294
2011-09-27 14:10:00,26.85,26.97,26.84,26.94,418920.4354169005,15.3349,15.4035,15.3292,15.3863,418920.4354
2011-09-27 14:20:00,26.95,27.06,26.92,26.99,448546.739984289,15.3921,15.4549,15.3749,15.4149,448546.74
2011-09-27 14:30:00,27.0,27.04,26.93,26.96,267534.50791157,15.4206,15.4435,15.3806,15.3978,267534.5079
2011-09-27 14:40:00,26.95,27.04,26.91,26.94,243294.8041746156,15.3921,15.4435,15.3692,15.3863,243294.8042
2011-09-27 14:50:00,26.94,26.97,26.85,26.87,232633.8233643811,15.3863,15.4035,15.3349,15.3464,232633.8234
2011-09-27 15:00:00,26.88,26.88,26.7,26.77,538996.7455953315,15.3521,15.3521,15.2493,15.2892,538996.7456
2011-09-27 15:10:00,26.77,26.8,26.62,26.78,705532.4879362585,15.2892,15.3064,15.2036,15.295,705532.4879
2011-09-27 15:20:00,26.78,26.78,26.34,26.42,728425.5414656042,15.295,15.295,15.0437,15.0893,728425.5415
2011-09-27 15:30:00,26.42,26.44,26.21,26.22,754236.3371114352,15.0893,15.1008,14.9694,14.9751,754236.3371
2011-09-27 15:40:00,26.22,26.22,25.82,25.9,1174278.981034676,14.9751,14.9751,14.7467,14.7924,1174278.981
2011-09-27 15:50:00,25.89,26.06,25.77,26.06,1684771.6305689595,14.7866,14.8837,14.7181,14.8837,1684771.6306
2011-09-28 09:30:00,26.19,26.32,26.06,26.23,219728.4255414656,14.958,15.0322,14.8837,14.9808,219728.4255
2011-09-28 09:40:00,26.23,26.39,26.14,26.34,144316.01391538547,14.9808,15.0722,14.9294,15.0437,144316.0139
2011-09-28 09:50:00,26.34,26.48,26.32,26.46,217596.22937941868,15.0437,15.1236,15.0322,15.1122,217596.2294
2011-09-28 10:00:00,26.46,26.46,26.14,26.2,219055.1004376613,15.1122,15.1122,14.9294,14.9637,219055.1004
2011-09-28 10:10:00,26.2,26.26,26.01,26.05,327797.10470205365,14.9637,14.998,14.8552,14.878,327797.1047
2011-09-28 10:20:00,26.06,26.09,25.94,25.95,205700.8192122096,14.8837,14.9009,14.8152,14.8209,205700.8192
2011-09-28 10:30:00,25.96,26.01,25.73,25.74,203119.73964762653,14.8266,14.8552,14.6953,14.701,203119.7396
2011-09-28 10:40:00,25.73,25.81,25.69,25.8,159802.49130288407,14.6953,14.741,14.6724,14.7352,159802.4913
2011-09-28 10:50:00,25.8,25.84,25.73,25.75,105824.26214790708,14.7352,14.7581,14.6953,14.7067,105824.2621
2011-09-28 11:00:00,25.76,25.76,25.52,25.57,137582.7628773426,14.7124,14.7124,14.5753,14.6039,137582.7629
2011-09-28 11:10:00,25.59,25.7,25.5,25.64,149478.17304455166,14.6153,14.6781,14.5639,14.6439,149478.173
2011-09-28 11:20:00,25.64,25.74,25.59,25.74,194366.5132981708,14.6439,14.701,14.6153,14.701,194366.5133
2011-09-28 11:30:00,25.73,25.98,25.65,25.96,218269.55448322292,14.6953,14.8381,14.6496,14.8266,218269.5545
2011-09-28 11:40:00,25.96,25.98,25.84,25.97,144091.57221411736,14.8266,14.8381,14.7581,14.8323,144091.5722
2011-09-28 11:50:00,25.97,26.06,25.96,26.01,154079.22792054762,14.8323,14.8837,14.8266,14.8552,154079.2279
2011-09-28 12:00:00,26.01,26.04,25.75,25.76,100437.66131747278,14.8552,14.8723,14.7067,14.7124,100437.6613
2011-09-28 12:10:00,25.76,25.85,25.75,25.82,114465.26764672875,14.7124,14.7638,14.7067,14.7467,114465.2676
2011-09-28 12:20:00,25.82,25.94,25.82,25.91,79227.92054763775,14.7467,14.8152,14.7467,14.7981,79227.9205
2011-09-28 12:30:00,25.91,25.93,25.75,25.81,75861.29502861631,14.7981,14.8095,14.7067,14.741,75861.295
2011-09-28 12:40:00,25.82,25.83,25.71,25.74,73280.21546403322,14.7467,14.7524,14.6838,14.701,73280.2155
2011-09-28 12:50:00,25.73,25.87,25.7,25.83,66546.96442599034,14.6953,14.7752,14.6781,14.7524,66546.9644
2011-09-28 13:00:00,25.82,25.87,25.73,25.73,84165.63797553585,14.7467,14.7752,14.6953,14.6953,84165.638
2011-09-28 13:10:00,25.73,25.76,25.65,25.69,200987.5434855796,14.6953,14.7124,14.6496,14.6724,200987.5435
2011-09-28 13:20:00,25.68,25.75,25.62,25.63,120188.5310290652,14.6667,14.7067,14.6324,14.6382,120188.531
2011-09-28 13:30:00,25.63,25.63,25.44,25.61,128268.43227471664,14.6382,14.6382,14.5296,14.6267,128268.4323
2011-09-28 13:40:00,25.61,25.65,25.47,25.51,112108.62978341377,14.6267,14.6496,14.5468,14.5696,112108.6298
2011-09-28 13:50:00,25.51,25.56,25.4,25.42,142744.9220065088,14.5696,14.5982,14.5068,14.5182,142744.922
2011-09-28 14:00:00,25.42,25.46,25.21,25.38,365727.75221636175,14.5182,14.5411,14.3983,14.4954,365727.7522
2011-09-28 14:10:00,25.37,25.46,25.33,25.38,114801.9301986309,14.4897,14.5411,14.4668,14.4954,114801.9302
2011-09-28 14:20:00,25.37,25.41,25.33,25.38,105599.820446639,14.4897,14.5125,14.4668,14.4954,105599.8204
2011-09-28 14:30:00,25.38,25.41,25.33,25.38,111547.52553024353,14.4954,14.5125,14.4668,14.4954,111547.5255
2011-09-28 14:40:00,25.38,25.45,25.3,25.31,134216.13735832117,14.4954,14.5354,14.4497,14.4554,134216.1374
2011-09-28 14:50:00,25.31,25.38,25.29,25.36,108405.34171249018,14.4554,14.4954,14.444,14.4839,108405.3417
2011-09-28 15:00:00,25.36,25.55,25.33,25.5,204578.6107058692,14.4839,14.5925,14.4668,14.5639,204578.6107
2011-09-28 15:10:00,25.5,25.6,25.42,25.46,231511.61485804064,14.5639,14.621,14.5182,14.5411,231511.6149
2011-09-28 15:20:00,25.45,25.5,25.38,25.45,248793.625855684,14.5354,14.5639,14.4954,14.5354,248793.6259
2011-09-28 15:30:00,25.45,25.46,25.21,25.27,405678.3750420828,14.5354,14.5411,14.3983,14.4325,405678.375
2011-09-28 15:40:00,25.26,25.38,25.09,25.18,432386.93749298615,14.4268,14.4954,14.3297,14.3811,432386.9375
2011-09-28 15:50:00,25.19,25.23,25.09,25.12,1139153.8547862193,14.3869,14.4097,14.3297,14.3469,1139153.8548
2011-09-29 09:30:00,26.03,26.46,25.9,26.3,316350.5779373808,14.8666,15.1122,14.7924,15.0208,316350.5779
2011-09-29 09:40:00,26.31,26.64,26.31,26.62,349904.61227696104,15.0265,15.215,15.0265,15.2036,349904.6123
2011-09-29 09:50:00,26.62,26.65,26.49,26.55,228706.09359218943,15.2036,15.2207,15.1293,15.1636,228706.0936
2011-09-29 10:00:00,26.55,26.55,26.27,26.27,386151.9470317585,15.1636,15.1636,15.0037,15.0037,386151.947
2011-09-29 10:10:00,26.27,26.43,26.23,26.39,267646.728762204,15.0037,15.0951,14.9808,15.0722,267646.7288
2011-09-29 10:20:00,26.39,26.44,26.19,26.2,258444.61901021207,15.0722,15.1008,14.958,14.9637,258444.619
2011-09-29 10:30:00,26.2,26.23,26.09,26.12,239591.5161036921,14.9637,14.9808,14.9009,14.918,239591.5161
2011-09-29 10:40:00,26.11,26.12,25.75,25.9,298844.1252384693,14.9123,14.918,14.7067,14.7924,298844.1252
2011-09-29 10:50:00,25.9,26.0,25.88,25.97,190999.8877791493,14.7924,14.8495,14.7809,14.8323,190999.8878
2011-09-29 11:00:00,25.98,26.13,25.98,26.07,174166.76018404218,14.8381,14.9237,14.8381,14.8895,174166.7602
2011-09-29 11:10:00,26.06,26.11,25.98,26.05,151610.36920659858,14.8837,14.9123,14.8381,14.878,151610.3692
2011-09-29 11:20:00,26.06,26.27,25.98,26.26,96285.489844013,14.8837,15.0037,14.8381,14.998,96285.4898
2011-09-29 11:30:00,26.27,26.27,26.18,26.23,132083.94119627427,15.0037,15.0037,14.9523,14.9808,132083.9412
2011-09-29 11:40:00,26.25,26.31,26.18,26.3,110200.87532263494,14.9923,15.0265,14.9523,15.0208,110200.8753
2011-09-29 11:50:00,26.31,26.32,26.22,26.25,93479.96857816182,15.0265,15.0322,14.9751,14.9923,93479.9686
2011-09-29 12:00:00,26.25,26.38,26.24,26.25,191224.32948041745,14.9923,15.0665,14.9865,14.9923,191224.3295
2011-09-29 12:10:00,26.25,26.31,26.23,26.29,55773.76276512176,14.9923,15.0265,14.9808,15.0151,55773.7628
2011-09-29 12:20:00,26.27,26.39,26.26,26.33,136684.9960722702,15.0037,15.0722,14.998,15.0379,136684.9961
2011-09-29 12:30:00,26.33,26.33,26.16,26.2,257771.2939064078,15.0379,15.0379,14.9409,14.9637,257771.2939
2011-09-29 12:40:00,26.21,26.29,26.16,26.24,182134.4405790596,14.9694,15.0151,14.9409,14.9865,182134.4406
2011-09-29 12:50:00,26.24,26.32,26.19,26.25,240938.16631130065,14.9865,15.0322,14.958,14.9923,240938.1663
2011-09-29 13:00:00,26.25,26.33,26.23,26.25,238244.86589608347,14.9923,15.0379,14.9808,14.9923,238244.8659
2011-09-29 13:10:00,26.25,26.33,26.25,26.28,246436.98799236896,14.9923,15.0379,14.9923,15.0094,246436.988
2011-09-29 13:20:00,26.29,26.31,26.1,26.1,287285.37762316235,15.0151,15.0265,14.9066,14.9066,287285.3776
2011-09-29 13:30:00,26.11,26.18,25.93,25.95,220626.192346538,14.9123,14.9523,14.8095,14.8209,220626.1923
2011-09-29 13:40:00,25.94,25.98,25.69,25.86,546627.7634384468,14.8152,14.8381,14.6724,14.7695,546627.7634
2011-09-29 13:50:00,25.87,25.98,25.81,25.88,117831.8931657502,14.7752,14.8381,14.741,14.7809,117831.8932
2011-09-29 14:00:00,25.88,25.97,25.65,25.76,297385.25418022665,14.7809,14.8323,14.6496,14.7124,297385.2542
2011-09-29 14:10:00,25.75,25.75,25.49,25.57,196835.37201211983,14.7067,14.7067,14.5582,14.6039,196835.372
2011-09-29 14:20:00,25.57,25.71,25.5,25.64,207496.3528223544,14.6039,14.6838,14.5639,14.6439,207496.3528
2011-09-29 14:30:00,25.65,25.7,25.5,25.67,158119.17854337336,14.6496,14.6781,14.5639,14.661,158119.1785
2011-09-29 14:40:00,25.67,25.7,25.48,25.52,197845.35966782627,14.661,14.6781,14.5525,14.5753,197845.3597
2011-09-29 14:50:00,25.52,25.63,25.45,25.62,273706.6546964426,14.5753,14.6382,14.5354,14.6324,273706.6547
2011-09-29 15:00:00,25.62,25.65,25.36,25.48,227359.44338458084,14.6324,14.6496,14.4839,14.5525,227359.4434
2011-09-29 15:10:00,25.48,25.64,25.39,25.45,268207.83301537426,14.5525,14.6439,14.5011,14.5354,268207.833
2011-09-29 15:20:00,25.45,25.65,25.39,25.58,295477.49971944786,14.5354,14.6496,14.5011,14.6096,295477.4997
2011-09-29 15:30:00,25.58,25.91,25.56,25.88,461676.57950847264,14.6096,14.7981,14.5982,14.7809,461676.5795
2011-09-29 15:40:00,25.89,25.98,25.78,25.85,522388.0597014925,14.7866,14.8381,14.7238,14.7638,522388.0597
2011-09-29 15:50:00,25.86,26.11,25.85,26.11,1095836.6064414768,14.7695,14.9123,14.7638,14.9123,1095836.6064
2011-09-30 09:30:00,25.5,25.57,25.35,25.52,300751.8796992481,14.5639,14.6039,14.4782,14.5753,300751.8797
2011-09-30 09:40:00,25.52,25.8,25.34,25.44,363371.1143530468,14.5753,14.7352,14.4725,14.5296,363371.1144
2011-09-30 09:50:00,25.44,25.47,25.21,25.24,383795.3091684435,14.5296,14.5468,14.3983,14.4154,383795.3092
2011-09-30 10:00:00,25.24,25.57,25.22,25.47,274043.3172483447,14.4154,14.6039,14.404,14.5468,274043.3172
2011-09-30 10:10:00,25.47,25.58,25.41,25.57,371338.7947480642,14.5468,14.6096,14.5125,14.6039,371338.7947
2011-09-30 10:20:00,25.57,25.63,25.51,25.57,275389.9674559533,14.6039,14.6382,14.5696,14.6039,275389.9675
2011-09-30 10:30:00,25.57,25.57,25.3,25.34,155538.09897879025,14.6039,14.6039,14.4497,14.4725,155538.099
2011-09-30 10:40:00,25.33,25.35,25.27,25.29,179665.58186511052,14.4668,14.4782,14.4325,14.444,179665.5819
2011-09-30 10:50:00,25.28,25.36,25.23,25.26,182919.98653349795,14.4383,14.4839,14.4097,14.4268,182919.9865
2011-09-30 11:00:00,25.27,25.36,25.24,25.33,152844.7985635731,14.4325,14.4839,14.4154,14.4668,152844.7986
2011-09-30 11:10:00,25.33,25.47,25.29,25.41,145213.78072045784,14.4668,14.5468,14.444,14.5125,145213.7807
2011-09-30 11:20:00,25.41,25.53,25.39,25.41,166086.85893839074,14.5125,14.581,14.5011,14.5125,166086.8589
2011-09-30 11:30:00,25.42,25.61,25.41,25.54,146560.43092806643,14.5182,14.6267,14.5125,14.5868,146560.4309
2011-09-30 11:40:00,25.54,25.63,25.51,25.63,142296.0386039726,14.5868,14.6382,14.5696,14.6382,142296.0386
2011-09-30 11:50:00,25.63,25.65,25.49,25.56,147570.41858377284,14.6382,14.6496,14.5582,14.5982,147570.4186
2011-09-30 12:00:00,25.55,25.58,25.45,25.45,84726.74222870609,14.5925,14.6096,14.5354,14.5354,84726.7422
2011-09-30 12:10:00,25.45,25.45,25.29,25.33,155201.4364268881,14.5354,14.5354,14.444,14.4668,155201.4364
2011-09-30 12:20:00,25.33,25.38,25.33,25.36,71148.0193019863,14.4668,14.4954,14.4668,14.4839,71148.0193
2011-09-30 12:30:00,25.36,25.38,25.31,25.34,122208.50634047804,14.4839,14.4954,14.4554,14.4725,122208.5063
2011-09-30 12:40:00,25.34,25.38,25.31,25.33,69913.58994501177,14.4725,14.4954,14.4554,14.4668,69913.5899
2011-09-30 12:50:00,25.34,25.36,25.24,25.24,86634.4966894849,14.4725,14.4839,14.4154,14.4154,86634.4967
2011-09-30 13:00:00,25.24,25.33,25.22,25.31,129166.19907978902,14.4154,14.4668,14.404,14.4554,129166.1991
2011-09-30 13:10:00,25.31,25.43,25.31,25.41,112108.62978341377,14.4554,14.5239,14.4554,14.5125,112108.6298
2011-09-30 13:20:00,25.41,25.42,25.36,25.4,109303.10851756256,14.5125,14.5182,14.4839,14.5068,109303.1085
2011-09-30 13:30:00,25.4,25.51,25.4,25.49,91796.6558186511,14.5068,14.5696,14.5068,14.5582,91796.6558
2011-09-30 13:40:00,25.49,25.5,25.38,25.48,95387.72303894065,14.5582,14.5639,14.4954,14.5525,95387.723
2011-09-30 13:50:00,25.48,25.49,25.37,25.37,85175.62563124228,14.5525,14.5582,14.4897,14.4897,85175.6256
2011-09-30 14:00:00,25.37,25.43,25.28,25.29,175064.52698911456,14.4897,14.5239,14.4383,14.444,175064.527
2011-09-30 14:10:00,25.29,25.32,25.25,25.26,195376.50095387723,14.444,14.4611,14.4211,14.4268,195376.501
2011-09-30 14:20:00,25.25,25.27,25.12,25.24,315116.1485804062,14.4211,14.4325,14.3469,14.4154,315116.1486
2011-09-30 14:30:00,25.23,25.27,25.16,25.25,225115.02637189988,14.4097,14.4325,14.3697,14.4211,225115.0264
2011-09-30 14:40:00,25.26,25.3,25.19,25.21,198294.24307036249,14.4268,14.4497,14.3869,14.3983,198294.2431
2011-09-30 14:50:00,25.22,25.37,25.08,25.32,367747.7275277746,14.404,14.4897,14.324,14.4611,367747.7275
2011-09-30 15:00:00,25.32,25.42,25.22,25.38,211199.640893278,14.4611,14.5182,14.404,14.4954,211199.6409
2011-09-30 15:10:00,25.38,25.39,25.24,25.26,199865.33497923912,14.4954,14.5011,14.4154,14.4268,199865.335
2011-09-30 15:20:00,25.25,25.33,25.22,25.24,293120.86185613286,14.4211,14.4668,14.404,14.4154,293120.8619
2011-09-30 15:30:00,25.24,25.3,25.15,25.16,531702.3903041185,14.4154,14.4497,14.364,14.3697,531702.3903
2011-09-30 15:40:00,25.16,25.33,25.12,25.12,461788.8003591067,14.3697,14.4668,14.3469,14.3469,461788.8004
2011-09-30 15:50:00,25.12,25.15,24.94,24.94,1316462.7987880148,14.3469,14.364,14.2441,14.2441,1316462.7988
2011-10-03 09:30:00,25.03,25.03,24.67,24.98,383683.0883178095,14.2955,14.2955,14.0899,14.2669,383683.0883
2011-10-03 09:40:00,24.99,25.17,24.95,24.98,251823.58882280329,14.2726,14.3754,14.2498,14.2669,251823.5888
2011-10-03 09:50:00,24.98,25.0,24.87,24.96,173044.5516777017,14.2669,14.2783,14.2041,14.2555,173044.5517
2011-10-03 10:00:00,24.94,25.28,24.91,25.21,466614.2969363707,14.2441,14.4383,14.2269,14.3983,466614.2969
2011-10-03 10:10:00,25.22,25.32,25.04,25.06,232297.1608124789,14.404,14.4611,14.3012,14.3126,232297.1608
2011-10-03 10:20:00,25.06,25.14,24.99,25.08,210750.75749074176,14.3126,14.3583,14.2726,14.324,210750.7575
2011-10-03 10:30:00,25.08,25.16,24.96,25.02,567613.0625070138,14.324,14.3697,14.2555,14.2898,567613.0625
2011-10-03 10:40:00,25.01,25.04,24.84,24.91,152171.4734597688,14.2841,14.3012,14.187,14.2269,152171.4735
2011-10-03 10:50:00,24.92,24.96,24.8,24.87,239703.7369543261,14.2326,14.2555,14.1641,14.2041,239703.737
2011-10-03 11:00:00,24.87,24.94,24.73,24.93,234653.79867579395,14.2041,14.2441,14.1241,14.2384,234653.7987
2011-10-03 11:10:00,24.93,25.03,24.88,25.0,155874.7615306924,14.2384,14.2955,14.2098,14.2783,155874.7615
2011-10-03 11:20:00,25.0,25.04,24.9,24.92,217259.5668275165,14.2783,14.3012,14.2212,14.2326,217259.5668
2011-10-03 11:30:00,24.92,24.98,24.82,24.85,242621.47907081136,14.2326,14.2669,14.1755,14.1927,242621.4791
2011-10-03 11:40:00,24.86,24.9,24.72,24.75,195713.16350577932,14.1984,14.2212,14.1184,14.1356,195713.1635
2011-10-03 11:50:00,24.75,24.97,24.75,24.92,155538.09897879025,14.1356,14.2612,14.1356,14.2326,155538.099
2011-10-03 12:00:00,24.92,24.96,24.82,24.83,139041.6339355852,14.2326,14.2555,14.1755,14.1812,139041.6339
2011-10-03 12:10:00,24.83,24.83,24.64,24.65,185276.62439681293,14.1812,14.1812,14.0727,14.0784,185276.6244
2011-10-03 12:20:00,24.65,24.76,24.59,24.65,135562.78756592973,14.0784,14.1413,14.0442,14.0784,135562.7876
2011-10-03 12:30:00,24.64,24.67,24.55,24.65,246324.7671417349,14.0727,14.0899,14.0213,14.0784,246324.7671
2011-10-03 12:40:00,24.65,24.76,24.64,24.67,226237.2348782404,14.0784,14.1413,14.0727,14.0899,226237.2349
2011-10-03 12:50:00,24.67,24.67,24.62,24.63,195376.50095387723,14.0899,14.0899,14.0613,14.067,195376.501
2011-10-03 13:00:00,24.63,24.66,24.51,24.57,262372.34878240374,14.067,14.0842,13.9985,14.0328,262372.3488
2011-10-03 13:10:00,24.56,24.67,24.38,24.44,340029.1774211648,14.027,14.0899,13.9242,13.9585,340029.1774
2011-10-03 13:20:00,24.45,24.47,24.36,24.46,231287.1731567725,13.9642,13.9756,13.9128,13.9699,231287.1732
2011-10-03 13:30:00,24.48,24.48,24.16,24.18,365952.1939176299,13.9814,13.9814,13.7986,13.81,365952.1939
2011-10-03 13:40:00,24.19,24.4,24.19,24.32,228706.09359218943,13.8157,13.9357,13.8157,13.89,228706.0936
2011-10-03 13:50:00,24.32,24.35,24.18,24.33,186398.8329031534,13.89,13.9071,13.81,13.8957,186398.8329
2011-10-03 14:00:00,24.33,24.51,24.27,24.48,281337.67253955785,13.8957,13.9985,13.8614,13.9814,281337.6725
2011-10-03 14:10:00,24.47,24.49,24.25,24.25,253058.01817977772,13.9756,13.9871,13.85,13.85,253058.0182
2011-10-03 14:20:00,24.25,24.33,24.1,24.13,269330.0415217147,13.85,13.8957,13.7643,13.7815,269330.0415
2011-10-03 14:30:00,24.14,24.22,24.06,24.09,216922.9042756144,13.7872,13.8329,13.7415,13.7586,216922.9043
2011-10-03 14:40:00,24.1,24.1,23.89,23.98,288744.248681405,13.7643,13.7643,13.6444,13.6958,288744.2487
2011-10-03 14:50:00,23.97,24.13,23.97,24.11,360902.2556390977,13.6901,13.7815,13.6901,13.77,360902.2556
2011-10-03 15:00:00,24.11,24.2,24.01,24.02,407473.9086522276,13.77,13.8214,13.7129,13.7186,407473.9087
2011-10-03 15:10:00,24.02,24.1,23.93,24.0,292784.1993042307,13.7186,13.7643,13.6672,13.7072,292784.1993
2011-10-03 15:20:00,23.99,24.01,23.8,23.84,352149.029289642,13.7015,13.7129,13.593,13.6158,352149.0293
2011-10-03 15:30:00,23.84,24.0,23.78,23.92,553136.5727752217,13.6158,13.7072,13.5816,13.6615,553136.5728
2011-10-03 15:40:00,23.92,24.16,23.84,24.07,669285.153181461,13.6615,13.7986,13.6158,13.7472,669285.1532
2011-10-03 15:50:00,24.08,24.08,23.7,23.71,1211985.1868477163,13.7529,13.7529,13.5359,13.5416,1211985.1868
2011-10-04 09:30:00,23.35,23.36,23.12,23.13,514869.2627090113,13.336,13.3417,13.2046,13.2103,514869.2627
2011-10-04 09:40:00,23.12,23.22,23.05,23.07,434519.1336550331,13.2046,13.2617,13.1646,13.1761,434519.1337
2011-10-04 09:50:00,23.06,23.2,22.82,23.2,462462.125462911,13.1703,13.2503,13.0333,13.2503,462462.1255
2011-10-04 10:00:00,23.18,23.28,23.02,23.13,650993.1545281113,13.2389,13.296,13.1475,13.2103,650993.1545
2011-10-04 10:10:00,23.14,23.3,23.09,23.27,690270.452250028,13.216,13.3074,13.1875,13.2903,690270.4523
2011-10-04 10:20:00,23.27,23.35,23.19,23.2,887330.265963416,13.2903,13.336,13.2446,13.2503,887330.266
2011-10-04 10:30:00,23.2,23.3,23.08,23.28,315228.36943104025,13.2503,13.3074,13.1818,13.296,315228.3694
2011-10-04 10:40:00,23.29,23.69,23.26,23.67,340253.6191224329,13.3017,13.5302,13.2846,13.5187,340253.6191
2011-10-04 10:50:00,23.67,23.67,23.52,23.55,231960.4982605768,13.5187,13.5187,13.4331,13.4502,231960.4983
2011-10-04 11:00:00,23.56,23.66,23.39,23.57,373246.549208843,13.4559,13.513,13.3588,13.4616,373246.5492
2011-10-04 11:10:00,23.57,23.69,23.51,23.53,685220.5139714959,13.4616,13.5302,13.4274,13.4388,685220.514
2011-10-04 11:20:00,23.53,23.61,23.43,23.61,389069.68914824375,13.4388,13.4845,13.3817,13.4845,389069.6891
2011-10-04 11:30:00,23.61,23.62,23.44,23.49,277746.6053192683,13.4845,13.4902,13.3874,13.4159,277746.6053
2011-10-04 11:40:00,23.5,23.56,23.44,23.52,183593.3116373022,13.4216,13.4559,13.3874,13.4331,183593.3116
2011-10-04 11:50:00,23.53,23.7,23.45,23.51,361687.8015935361,13.4388,13.5359,13.3931,13.4274,361687.8016
2011-10-04 12:00:00,23.52,23.77,23.52,23.73,376388.7330265963,13.4331,13.5758,13.4331,13.553,376388.733
2011-10-04 12:10:00,23.72,23.72,23.61,23.69,469980.9224553922,13.5473,13.5473,13.4845,13.5302,469980.9225
2011-10-04 12:20:00,23.69,23.69,23.47,23.47,373246.549208843,13.5302,13.5302,13.4045,13.4045,373246.5492
2011-10-04 12:30:00,23.47,23.53,23.42,23.48,254741.3309392885,13.4045,13.4388,13.3759,13.4102,254741.3309
2011-10-04 12:40:00,23.49,23.55,23.45,23.46,132645.0454494445,13.4159,13.4502,13.3931,13.3988,132645.0454
2011-10-04 12:50:00,23.45,23.53,23.4,23.44,186286.6120525193,13.3931,13.4388,13.3645,13.3874,186286.6121
2011-10-04 13:00:00,23.44,23.48,23.36,23.44,329143.7549096622,13.3874,13.4102,13.3417,13.3874,329143.7549
2011-10-04 13:10:00,23.44,23.47,23.29,23.3,436651.32981708,13.3874,13.4045,13.3017,13.3074,436651.3298
2011-10-04 13:20:00,23.3,23.36,23.27,23.28,197733.13881719223,13.3074,13.3417,13.2903,13.296,197733.1388
2011-10-04 13:30:00,23.29,23.41,23.28,23.31,192234.3171361239,13.3017,13.3702,13.296,13.3131,192234.3171
2011-10-04 13:40:00,23.3,23.36,23.23,23.35,286387.61081809,13.3074,13.3417,13.2674,13.336,286387.6108
2011-10-04 13:50:00,23.35,23.43,23.29,23.37,392099.652115363,13.336,13.3817,13.3017,13.3474,392099.6521
2011-10-04 14:00:00,23.36,23.41,23.2,23.2,455504.4327236,13.3417,13.3702,13.2503,13.2503,455504.4327
2011-10-04 14:10:00,23.2,23.23,23.12,23.12,321737.17876781506,13.2503,13.2674,13.2046,13.2046,321737.1788
2011-10-04 14:20:00,23.12,23.21,23.05,23.18,200426.43923240932,13.2046,13.256,13.1646,13.2389,200426.4392
2011-10-04 14:30:00,23.18,23.3,23.15,23.24,215351.8123667377,13.2389,13.3074,13.2217,13.2731,215351.8124
2011-10-04 14:40:00,23.24,23.27,23.04,23.12,395129.6150824823,13.2731,13.2903,13.1589,13.2046,395129.6151
2011-10-04 14:50:00,23.12,23.12,22.91,23.02,356525.6424643699,13.2046,13.2046,13.0847,13.1475,356525.6425
2011-10-04 15:00:00,23.02,23.18,22.95,22.95,383795.3091684435,13.1475,13.2389,13.1075,13.1075,383795.3092
2011-10-04 15:10:00,22.95,23.09,22.9,23.06,289866.4571877455,13.1075,13.1875,13.079,13.1703,289866.4572
2011-10-04 15:20:00,23.06,23.31,23.03,23.26,492986.196835372,13.1703,13.3131,13.1532,13.2846,492986.1968
2011-10-04 15:30:00,23.26,23.53,23.25,23.47,756929.6375266524,13.2846,13.4388,13.2789,13.4045,756929.6375
2011-10-04 15:40:00,23.46,24.02,23.4,23.96,933565.2564246436,13.3988,13.7186,13.3645,13.6844,933565.2564
2011-10-04 15:50:00,23.95,24.59,23.91,24.48,1831893.165750196,13.6786,14.0442,13.6558,13.9814,1831893.1658
2011-10-05 09:30:00,24.53,24.57,24.23,24.36,435529.1213107395,14.0099,14.0328,13.8386,13.9128,435529.1213
2011-10-05 09:40:00,24.36,24.52,24.28,24.41,643474.3575356301,13.9128,14.0042,13.8671,13.9414,643474.3575
2011-10-05 09:50:00,24.41,24.67,24.29,24.61,399057.344854674,13.9414,14.0899,13.8728,14.0556,399057.3449
2011-10-05 10:00:00,24.61,24.96,24.59,24.83,516552.575468522,14.0556,14.2555,14.0442,14.1812,516552.5755
2011-10-05 10:10:00,24.82,24.92,24.72,24.83,431601.3915385478,14.1755,14.2326,14.1184,14.1812,431601.3915
2011-10-05 10:20:00,24.83,24.92,24.75,24.77,415890.47244978114,14.1812,14.2326,14.1356,14.147,415890.4724
2011-10-05 10:30:00,24.77,24.93,24.76,24.89,252496.91392660755,14.147,14.2384,14.1413,14.2155,252496.9139
2011-10-05 10:40:00,24.91,25.0,24.9,24.99,453484.4574121872,14.2269,14.2783,14.2212,14.2726,453484.4574
2011-10-05 10:50:00,24.99,25.21,24.92,25.2,330939.288519807,14.2726,14.3983,14.2326,14.3926,330939.2885
2011-10-05 11:00:00,25.21,25.24,25.06,25.22,245651.44203793065,14.3983,14.4154,14.3126,14.404,245651.442
2011-10-05 11:10:00,25.21,25.25,25.19,25.21,277746.6053192683,14.3983,14.4211,14.3869,14.3983,277746.6053
2011-10-05 11:20:00,25.22,25.32,25.21,25.26,187408.82055885985,14.404,14.4611,14.3983,14.4268,187408.8206
2011-10-05 11:30:00,25.26,25.34,25.24,25.24,249242.50925822012,14.4268,14.4725,14.4154,14.4154,249242.5093
2011-10-05 11:40:00,25.24,25.24,25.16,25.2,209291.8864324992,14.4154,14.4154,14.3697,14.3926,209291.8864
2011-10-05 11:50:00,25.21,25.27,25.17,25.22,142632.70115587476,14.3983,14.4325,14.3754,14.404,142632.7012
2011-10-05 12:00:00,25.22,25.26,25.19,25.21,430030.2996296712,14.404,14.4268,14.3869,14.3983,430030.2996
2011-10-05 12:10:00,25.21,25.24,25.16,25.18,377735.3832342049,14.3983,14.4154,14.3697,14.3811,377735.3832
2011-10-05 12:20:00,25.19,25.24,25.15,25.17,322186.0621703512,14.3869,14.4154,14.364,14.3754,322186.0622
2011-10-05 12:30:00,25.17,25.19,24.98,24.98,474245.314779486,14.3754,14.3869,14.2669,14.2669,474245.3148
2011-10-05 12:40:00,24.97,25.09,24.94,25.08,400403.99506228254,14.2612,14.3297,14.2441,14.324,400403.9951
2011-10-05 12:50:00,25.08,25.2,25.08,25.14,157670.29514083714,14.324,14.3926,14.324,14.3583,157670.2951
2011-10-05 13:00:00,25.14,25.33,25.13,25.33,277858.82616990234,14.3583,14.4668,14.3526,14.4668,277858.8262
2011-10-05 13:10:00,25.32,25.45,25.25,25.41,338345.8646616541,14.4611,14.5354,14.4211,14.5125,338345.8647
2011-10-05 13:20:00,25.42,25.53,25.4,25.49,229042.7561440916,14.5182,14.581,14.5068,14.5582,229042.7561
2011-10-05 13:30:00,25.49,25.51,25.39,25.46,393670.74402423966,14.5582,14.5696,14.5011,14.5411,393670.744
2011-10-05 13:40:00,25.47,25.65,25.41,25.64,500056.110425317,14.5468,14.6496,14.5125,14.6439,500056.1104
2011-10-05 13:50:00,25.64,25.84,25.63,25.79,426775.8949612838,14.6439,14.7581,14.6382,14.7295,426775.895
2011-10-05 14:00:00,25.79,25.82,25.65,25.69,360677.8139378296,14.7295,14.7467,14.6496,14.6724,360677.8139
2011-10-05 14:10:00,25.69,25.8,25.65,25.79,429356.97452586686,14.6724,14.7352,14.6496,14.7295,429356.9745
2011-10-05 14:20:00,25.79,25.85,25.73,25.78,250364.71776456063,14.7295,14.7638,14.6953,14.7238,250364.7178
2011-10-05 14:30:00,25.78,25.78,25.47,25.49,446414.5438222421,14.7238,14.7238,14.5468,14.5582,446414.5438
2011-10-05 14:40:00,25.49,25.87,25.49,25.85,430591.4038828414,14.5582,14.7752,14.5582,14.7638,430591.4039
2011-10-05 14:50:00,25.85,25.88,25.65,25.66,275502.18830658734,14.7638,14.7809,14.6496,14.6553,275502.1883
2011-10-05 15:00:00,25.66,25.68,25.49,25.6,385478.6219279542,14.6553,14.6667,14.5582,14.621,385478.6219
2011-10-05 15:10:00,25.58,25.84,25.58,25.84,345415.7782515991,14.6096,14.7581,14.6096,14.7581,345415.7783
2011-10-05 15:20:00,25.83,25.9,25.76,25.87,760969.5881494781,14.7524,14.7924,14.7124,14.7752,760969.5881
2011-10-05 15:30:00,25.87,26.15,25.87,26.09,694534.8445741219,14.7752,14.9351,14.7752,14.9009,694534.8446
2011-10-05 15:40:00,26.08,26.18,25.86,25.9,931433.0602625968,14.8952,14.9523,14.7695,14.7924,931433.0603
2011-10-05 15:50:00,25.89,26.07,25.89,26.02,1300864.100549882,14.7866,14.8895,14.7866,14.8609,1300864.1005
2011-10-06 09:30:00,25.85,26.0,25.62,25.9,419481.5396700707,14.7638,14.8495,14.6324,14.7924,419481.5397
2011-10-06 09:40:00,25.91,25.98,25.58,25.63,429244.7536752328,14.7981,14.8381,14.6096,14.6382,429244.7537
2011-10-06 09:50:00,25.64,25.65,25.51,25.57,300302.9962967119,14.6439,14.6496,14.5696,14.6039,300302.9963
2011-10-06 10:00:00,25.56,25.72,25.51,25.65,328919.3132083941,14.5982,14.6896,14.5696,14.6496,328919.3132
2011-10-06 10:10:00,25.66,25.84,25.62,25.72,300302.9962967119,14.6553,14.7581,14.6324,14.6896,300302.9963
2011-10-06 10:20:00,25.73,25.91,25.73,25.85,267758.94961283804,14.6953,14.7981,14.6953,14.7638,267758.9496
2011-10-06 10:30:00,25.85,26.2,25.85,26.12,268993.3789698126,14.7638,14.9637,14.7638,14.918,268993.379
2011-10-06 10:40:00,26.11,26.2,26.06,26.13,341712.4901806755,14.9123,14.9637,14.8837,14.9237,341712.4902
2011-10-06 10:50:00,26.13,26.3,26.1,26.19,294018.62866120524,14.9237,15.0208,14.9066,14.958,294018.6287
2011-10-06 11:00:00,26.2,26.54,26.2,26.54,349792.391426327,14.9637,15.1579,14.9637,15.1579,349792.3914
2011-10-06 11:10:00,26.53,26.68,26.52,26.6,323869.3749298619,15.1522,15.2378,15.1465,15.1922,323869.3749
2011-10-06 11:20:00,26.61,26.82,26.51,26.8,245875.8837391988,15.1979,15.3178,15.1408,15.3064,245875.8837
2011-10-06 11:30:00,26.81,27.09,26.81,26.99,437997.9800246886,15.3121,15.472,15.3121,15.4149,437997.98
2011-10-06 11:40:00,26.98,27.09,26.88,26.9,312983.9524183593,15.4092,15.472,15.3521,15.3635,312983.9524
2011-10-06 11:50:00,26.9,26.96,26.83,26.89,337784.76040848385,15.3635,15.3978,15.3235,15.3578,337784.7604
2011-10-06 12:00:00,26.89,26.97,26.82,26.82,307821.7932891931,15.3578,15.4035,15.3178,15.3178,307821.7933
2011-10-06 12:10:00,26.81,26.86,26.73,26.8,270003.366625519,15.3121,15.3406,15.2664,15.3064,270003.3666
2011-10-06 12:20:00,26.8,26.84,26.64,26.64,127819.54887218044,15.3064,15.3292,15.215,15.215,127819.5489
2011-10-06 12:30:00,26.64,26.67,26.55,26.56,329143.7549096622,15.215,15.2321,15.1636,15.1693,329143.7549
2011-10-06 12:40:00,26.56,26.58,26.43,26.52,340814.72337560315,15.1693,15.1807,15.0951,15.1465,340814.7234
2011-10-06 12:50:00,26.51,26.6,26.45,26.55,204915.27325777127,15.1408,15.1922,15.1065,15.1636,204915.2733
2011-10-06 13:00:00,26.55,26.56,26.4,26.54,167770.17169790147,15.1636,15.1693,15.0779,15.1579,167770.1717
2011-10-06 13:10:00,26.53,26.67,26.53,26.57,119964.0893277971,15.1522,15.2321,15.1522,15.175,119964.0893
2011-10-06 13:20:00,26.58,26.67,26.56,26.6,187296.59970822572,15.1807,15.2321,15.1693,15.1922,187296.5997
2011-10-06 13:30:00,26.6,26.65,26.54,26.59,186286.6120525193,15.1922,15.2207,15.1579,15.1864,186286.6121
2011-10-06 13:40:00,26.6,26.68,26.56,26.63,501290.5397822915,15.1922,15.2378,15.1693,15.2093,501290.5398
2011-10-06 13:50:00,26.63,26.72,26.62,26.64,197957.5805184603,15.2093,15.2607,15.2036,15.215,197957.5805
2011-10-06 14:00:00,26.64,26.8,26.62,26.78,200314.2183817753,15.215,15.3064,15.2036,15.295,200314.2184
2011-10-06 14:10:00,26.78,26.82,26.73,26.82,124901.8067556952,15.295,15.3178,15.2664,15.3178,124901.8068
2011-10-06 14:20:00,26.82,26.88,26.8,26.87,190999.8877791493,15.3178,15.3521,15.3064,15.3464,190999.8878
2011-10-06 14:30:00,26.87,26.88,26.73,26.74,170575.69296375266,15.3464,15.3521,15.2664,15.2721,170575.693
2011-10-06 14:40:00,26.73,26.82,26.73,26.73,118617.43912018852,15.2664,15.3178,15.2664,15.2664,118617.4391
2011-10-06 14:50:00,26.73,26.75,26.67,26.73,273033.3295926383,15.2664,15.2778,15.2321,15.2664,273033.3296
2011-10-06 15:00:00,26.73,26.8,26.67,26.77,283694.31040287286,15.2664,15.3064,15.2321,15.2892,283694.3104
2011-10-06 15:10:00,26.77,26.83,26.67,26.67,416114.9141510492,15.2892,15.3235,15.2321,15.2321,416114.9142
2011-10-06 15:20:00,26.68,26.7,26.59,26.6,312086.1856132869,15.2378,15.2493,15.1864,15.1922,312086.1856
2011-10-06 15:30:00,26.6,26.8,26.57,26.76,385703.0636292223,15.1922,15.3064,15.175,15.2835,385703.0636
2011-10-06 15:40:00,26.76,27.09,26.74,27.08,828414.3193805409,15.2835,15.472,15.2721,15.4663,828414.3194
2011-10-06 15:50:00,27.09,27.34,27.07,27.27,2498933.9019189766,15.472,15.6148,15.4606,15.5748,2498933.9019
2011-10-07 09:30:00,27.56,27.62,27.19,27.21,666928.5153181461,15.7404,15.7747,15.5291,15.5405,666928.5153
2011-10-07 09:40:00,27.19,27.19,26.9,26.92,241050.38716193463,15.5291,15.5291,15.3635,15.3749,241050.3872
2011-10-07 09:50:00,26.92,27.17,26.82,27.17,216361.80002244416,15.3749,15.5177,15.3178,15.5177,216361.8
2011-10-07 10:00:00,27.14,27.2,27.01,27.02,306026.2596790483,15.5006,15.5348,15.4263,15.432,306026.2597
2011-10-07 10:10:00,27.01,27.17,26.96,27.17,398159.5780496016,15.4263,15.5177,15.3978,15.5177,398159.578
2011-10-07 10:20:00,27.16,27.24,27.06,27.18,334642.5765907305,15.512,15.5577,15.4549,15.5234,334642.5766
2011-10-07 10:30:00,27.17,27.21,26.99,27.0,180675.56952081696,15.5177,15.5405,15.4149,15.4206,180675.5695
2011-10-07 10:40:00,26.99,27.01,26.77,26.78,272023.3419369319,15.4149,15.4263,15.2892,15.295,272023.3419
2011-10-07 10:50:00,26.78,26.88,26.52,26.53,305352.9345752441,15.295,15.3521,15.1465,15.1522,305352.9346
2011-10-07 11:00:00,26.53,26.72,26.47,26.7,341039.1650768713,15.1522,15.2607,15.1179,15.2493,341039.1651
2011-10-07 11:10:00,26.69,26.72,26.47,26.48,152171.4734597688,15.2436,15.2607,15.1179,15.1236,152171.4735
2011-10-07 11:20:00,26.47,26.55,26.41,26.54,239815.9578049601,15.1179,15.1636,15.0836,15.1579,239815.9578
2011-10-07 11:30:00,26.54,26.58,26.35,26.39,167657.9508472674,15.1579,15.1807,15.0494,15.0722,167657.9508
2011-10-07 11:40:00,26.39,26.58,26.39,26.47,144877.11816855572,15.0722,15.1807,15.0722,15.1179,144877.1182
2011-10-07 11:50:00,26.47,26.62,26.47,26.62,197733.13881719223,15.1179,15.2036,15.1179,15.2036,197733.1388
2011-10-07 12:00:00,26.62,26.77,26.39,26.72,564919.7620917966,15.2036,15.2892,15.0722,15.2607,564919.7621
2011-10-07 12:10:00,26.72,26.8,26.38,26.39,270003.366625519,15.2607,15.3064,15.0665,15.0722,270003.3666
2011-10-07 12:20:00,26.39,26.43,26.23,26.35,270227.8083267871,15.0722,15.0951,14.9808,15.0494,270227.8083
2011-10-07 12:30:00,26.35,26.39,26.26,26.28,149590.39389518573,15.0494,15.0722,14.998,15.0094,149590.3939
2011-10-07 12:40:00,26.29,26.29,25.98,26.02,390977.44360902254,15.0151,15.0151,14.8381,14.8609,390977.4436
2011-10-07 12:50:00,26.03,26.06,25.92,25.96,117719.67231511614,14.8666,14.8837,14.8038,14.8266,117719.6723
2011-10-07 13:00:00,25.96,26.03,25.88,25.93,121086.29783413756,14.8266,14.8666,14.7809,14.8095,121086.2978
2011-10-07 13:10:00,25.93,26.12,25.9,26.03,217596.22937941868,14.8095,14.918,14.7924,14.8666,217596.2294
2011-10-07 13:20:00,26.04,26.12,25.98,26.01,244529.2335315901,14.8723,14.918,14.8381,14.8552,244529.2335
2011-10-07 13:30:00,26.0,26.01,25.83,25.85,185837.72864998315,14.8495,14.8552,14.7524,14.7638,185837.7286
2011-10-07 13:40:00,25.85,25.91,25.74,25.88,250701.3803164628,14.7638,14.7981,14.701,14.7809,250701.3803
2011-10-07 13:50:00,25.88,25.99,25.8,25.97,198182.0222197284,14.7809,14.8438,14.7352,14.8323,198182.0222
2011-10-07 14:00:00,25.97,26.06,25.97,26.06,109751.99192009876,14.8323,14.8837,14.8323,14.8837,109751.9919
2011-10-07 14:10:00,26.06,26.09,25.95,26.03,132645.0454494445,14.8837,14.9009,14.8209,14.8666,132645.0454
2011-10-07 14:20:00,26.03,26.17,25.98,25.99,296487.4873751543,14.8666,14.9466,14.8381,14.8438,296487.4874
2011-10-07 14:30:00,26.0,26.09,25.98,25.98,277971.0470205364,14.8495,14.9009,14.8381,14.8381,277971.047
2011-10-07 14:40:00,25.99,26.0,25.87,25.91,198967.56817416675,14.8438,14.8495,14.7752,14.7981,198967.5682
2011-10-07 14:50:00,25.91,26.03,25.9,25.95,200763.1017843116,14.7981,14.8666,14.7924,14.8209,200763.1018
2011-10-07 15:00:00,25.95,26.01,25.9,25.96,329817.0800134665,14.8209,14.8552,14.7924,14.8266,329817.08
2011-10-07 15:10:00,25.96,26.15,25.9,26.07,412299.4052294916,14.8266,14.9351,14.7924,14.8895,412299.4052
2011-10-07 15:20:00,26.08,26.19,26.07,26.13,616092.4699809224,14.8952,14.958,14.8895,14.9237,616092.47
2011-10-07 15:30:00,26.14,26.24,26.06,26.07,553809.8978790259,14.9294,14.9865,14.8837,14.8895,553809.8979
2011-10-07 15:40:00,26.06,26.12,25.94,26.01,1175513.4103916506,14.8837,14.918,14.8152,14.8552,1175513.4104
2011-10-07 15:50:00,26.01,26.02,25.63,25.68,1601279.3176972282,14.8552,14.8609,14.6382,14.6667,1601279.3177
2011-10-10 09:30:00,26.42,26.75,26.41,26.72,242733.6999214454,15.0893,15.2778,15.0836,15.2607,242733.6999
2011-10-10 09:40:00,26.72,26.88,26.66,26.72,234990.4612276961,15.2607,15.3521,15.2264,15.2607,234990.4612
2011-10-10 09:50:00,26.73,26.93,26.72,26.81,344966.89484906296,15.2664,15.3806,15.2607,15.3121,344966.8948
2011-10-10 10:00:00,26.81,26.9,26.71,26.81,301312.9839524183,15.3121,15.3635,15.255,15.3121,301312.984
2011-10-10 10:10:00,26.82,26.87,26.72,26.84,316575.01963864884,15.3178,15.3464,15.2607,15.3292,316575.0196
2011-10-10 10:20:00,26.83,26.91,26.79,26.82,167545.72999663337,15.3235,15.3692,15.3007,15.3178,167545.73
2011-10-10 10:30:00,26.82,26.84,26.67,26.67,271574.4585343957,15.3178,15.3292,15.2321,15.2321,271574.4585
2011-10-10 10:40:00,26.68,26.72,26.6,26.6,523285.8265065649,15.2378,15.2607,15.1922,15.1922,523285.8265
2011-10-10 10:50:00,26.61,26.68,26.56,26.6,284592.0772079452,15.1979,15.2378,15.1693,15.1922,284592.0772
2011-10-10 11:00:00,26.6,26.7,26.59,26.7,223543.9344630232,15.1922,15.2493,15.1864,15.2493,223543.9345
2011-10-10 11:10:00,26.7,26.71,26.66,26.68,150375.93984962406,15.2493,15.255,15.2264,15.2378,150375.9398
2011-10-10 11:20:00,26.69,26.7,26.62,26.67,110874.20042643925,15.2436,15.2493,15.2036,15.2321,110874.2004
2011-10-10 11:30:00,26.67,26.78,26.65,26.77,385815.2844798563,15.2321,15.295,15.2207,15.2892,385815.2845
2011-10-10 11:40:00,26.76,26.83,26.71,26.8,131635.05779373806,15.2835,15.3235,15.255,15.3064,131635.0578
2011-10-10 11:50:00,26.8,26.83,26.73,26.76,113791.94254292447,15.3064,15.3235,15.2664,15.2835,113791.9425
2011-10-10 12:00:00,26.76,26.76,26.63,26.66,108517.56256312424,15.2835,15.2835,15.2093,15.2264,108517.5626
2011-10-10 12:10:00,26.66,26.75,26.65,26.72,63068.11805633486,15.2264,15.2778,15.2207,15.2607,63068.1181
2011-10-10 12:20:00,26.71,26.72,26.64,26.67,80911.23330714846,15.255,15.2607,15.215,15.2321,80911.2333
2011-10-10 12:30:00,26.68,26.68,26.61,26.61,80237.90820334418,15.2378,15.2378,15.1979,15.1979,80237.9082
2011-10-10 12:40:00,26.62,26.63,26.5,26.51,402985.0746268656,15.2036,15.2093,15.135,15.1408,402985.0746
2011-10-10 12:50:00,26.5,26.62,26.47,26.61,79901.24565144203,15.135,15.2036,15.1179,15.1979,79901.2457
2011-10-10 13:00:00,26.62,26.67,26.58,26.63,81472.3375603187,15.2036,15.2321,15.1807,15.2093,81472.3376
2011-10-10 13:10:00,26.63,26.74,26.62,26.74,62619.234653798674,15.2093,15.2721,15.2036,15.2721,62619.2347
2011-10-10 13:20:00,26.75,26.84,26.72,26.78,481876.3326226013,15.2778,15.3292,15.2607,15.295,481876.3326
2011-10-10 13:30:00,26.78,26.8,26.74,26.75,136460.55437100213,15.295,15.3064,15.2721,15.2778,136460.5544
2011-10-10 13:40:00,26.75,26.79,26.67,26.7,119739.647626529,15.2778,15.3007,15.2321,15.2493,119739.6476
2011-10-10 13:50:00,26.7,26.75,26.68,26.72,100100.99876557064,15.2493,15.2778,15.2378,15.2607,100100.9988
2011-10-10 14:00:00,26.72,26.74,26.64,26.67,202670.8562450904,15.2607,15.2721,15.215,15.2321,202670.8562
2011-10-10 14:10:00,26.67,26.74,26.67,26.72,174840.08528784648,15.2321,15.2721,15.2321,15.2607,174840.0853
2011-10-10 14:20:00,26.71,26.77,26.71,26.77,143418.2471103131,15.255,15.2892,15.255,15.2892,143418.2471
2011-10-10 14:30:00,26.77,26.82,26.77,26.77,193805.40904500056,15.2892,15.3178,15.2892,15.2892,193805.409
2011-10-10 14:40:00,26.76,26.78,26.7,26.72,166984.62574346314,15.2835,15.295,15.2493,15.2607,166984.6257
2011-10-10 14:50:00,26.72,26.74,26.68,26.68,112557.51318594994,15.2607,15.2721,15.2378,15.2378,112557.5132
2011-10-10 15:00:00,26.68,26.7,26.56,26.59,197059.813713388,15.2378,15.2493,15.1693,15.1864,197059.8137
2011-10-10 15:10:00,26.61,26.72,26.53,26.71,212770.73280215464,15.1979,15.2607,15.1522,15.255,212770.7328
2011-10-10 15:20:00,26.7,26.72,26.55,26.68,246100.3254404668,15.2493,15.2607,15.1636,15.2378,246100.3254
2011-10-10 15:30:00,26.66,26.73,26.57,26.72,378745.3708899113,15.2264,15.2664,15.175,15.2607,378745.3709
2011-10-10 15:40:00,26.72,26.88,26.64,26.84,566378.6331500392,15.2607,15.3521,15.215,15.3292,566378.6332
2011-10-10 15:50:00,26.84,27.09,26.81,27.09,1323757.154079228,15.3292,15.472,15.3121,15.472,1323757.1541
2011-10-11 09:30:00,26.88,26.99,26.65,26.73,475704.1858377286,15.3521,15.4149,15.2207,15.2664,475704.1858
2011-10-11 09:40:00,26.72,26.96,26.58,26.96,395129.6150824823,15.2607,15.3978,15.1807,15.3978,395129.6151
2011-10-11 09:50:00,26.96,27.06,26.93,27.05,187857.703961396,15.3978,15.4549,15.3806,15.4492,187857.704
2011-10-11 10:00:00,27.05,27.11,26.87,26.95,244529.2335315901,15.4492,15.4834,15.3464,15.3921,244529.2335
2011-10-11 10:10:00,26.96,27.13,26.95,27.08,121759.62293794188,15.3978,15.4949,15.3921,15.4663,121759.6229
2011-10-11 10:20:00,27.08,27.39,27.03,27.39,268768.93726854445,15.4663,15.6433,15.4377,15.6433,268768.9373
2011-10-11 10:30:00,27.4,27.57,27.38,27.56,291437.54909662216,15.6491,15.7462,15.6376,15.7404,291437.5491
2011-10-11 10:40:00,27.56,27.97,27.56,27.91,467287.622040175,15.7404,15.9746,15.7404,15.9403,467287.622
2011-10-11 10:50:00,27.9,27.97,27.72,27.81,399169.5657053081,15.9346,15.9746,15.8318,15.8832,399169.5657
2011-10-11 11:00:00,27.81,27.89,27.74,27.86,210077.4323869375,15.8832,15.9289,15.8432,15.9118,210077.4324
2011-10-11 11:10:00,27.86,27.88,27.57,27.6,677813.9378296487,15.9118,15.9232,15.7462,15.7633,677813.9378
2011-10-11 11:20:00,27.6,27.61,27.5,27.53,408147.23375603184,15.7633,15.769,15.7062,15.7233,408147.2338
2011-10-11 11:30:00,27.53,27.56,27.49,27.52,376837.6164291325,15.7233,15.7404,15.7005,15.7176,376837.6164
2011-10-11 11:40:00,27.51,27.53,27.47,27.53,341488.04847940744,15.7119,15.7233,15.689,15.7233,341488.0485
2011-10-11 11:50:00,27.53,27.69,27.45,27.64,284592.0772079452,15.7233,15.8147,15.6776,15.7861,284592.0772
2011-10-11 12:00:00,27.65,27.71,27.56,27.71,208506.34047806085,15.7918,15.8261,15.7404,15.8261,208506.3405
2011-10-11 12:10:00,27.72,27.72,27.56,27.56,324654.9208843003,15.8318,15.8318,15.7404,15.7404,324654.9209
2011-10-11 12:20:00,27.56,27.58,27.49,27.57,128605.09482661878,15.7404,15.7519,15.7005,15.7462,128605.0948
2011-10-11 12:30:00,27.57,27.6,27.41,27.42,178206.7108068679,15.7462,15.7633,15.6548,15.6605,178206.7108
2011-10-11 12:40:00,27.42,27.48,27.35,27.45,259454.6066659185,15.6605,15.6948,15.6205,15.6776,259454.6067
2011-10-11 12:50:00,27.46,27.49,27.38,27.43,166086.85893839074,15.6833,15.7005,15.6376,15.6662,166086.8589
2011-10-11 13:00:00,27.43,27.49,27.34,27.41,188979.9124677365,15.6662,15.7005,15.6148,15.6548,188979.9125
2011-10-11 13:10:00,27.42,27.43,27.23,27.34,225563.9097744361,15.6605,15.6662,15.552,15.6148,225563.9098
2011-10-11 13:20:00,27.34,27.59,27.33,27.57,292447.53675232857,15.6148,15.7576,15.6091,15.7462,292447.5368
2011-10-11 13:30:00,27.58,27.6,27.47,27.49,153742.56536864548,15.7519,15.7633,15.689,15.7005,153742.5654
2011-10-11 13:40:00,27.49,27.52,27.36,27.37,136011.67096846594,15.7005,15.7176,15.6262,15.6319,136011.671
2011-10-11 13:50:00,27.37,27.53,27.36,27.49,217820.6710806868,15.6319,15.7233,15.6262,15.7005,217820.6711
2011-10-11 14:00:00,27.5,27.51,27.38,27.4,114689.70934799685,15.7062,15.7119,15.6376,15.6491,114689.7093
2011-10-11 14:10:00,27.4,27.45,27.37,27.42,79901.24565144203,15.6491,15.6776,15.6319,15.6605,79901.2457
2011-10-11 14:20:00,27.42,27.44,27.25,27.29,221523.95915161035,15.6605,15.6719,15.5634,15.5862,221523.9592
2011-10-11 14:30:00,27.29,27.38,27.27,27.3,160475.81640668836,15.5862,15.6376,15.5748,15.5919,160475.8164
2011-10-11 14:40:00,27.3,27.36,27.29,27.29,126360.67781393784,15.5919,15.6262,15.5862,15.5862,126360.6778
2011-10-11 14:50:00,27.29,27.32,27.26,27.31,183032.207384132,15.5862,15.6034,15.5691,15.5977,183032.2074
2011-10-11 15:00:00,27.31,27.45,27.31,27.43,479744.1364605543,15.5977,15.6776,15.5977,15.6662,479744.1365
2011-10-11 15:10:00,27.43,27.44,27.33,27.36,209067.44473123105,15.6662,15.6719,15.6091,15.6262,209067.4447
2011-10-11 15:20:00,27.36,27.43,27.26,27.27,263606.7781393783,15.6262,15.6662,15.5691,15.5748,263606.7781
2011-10-11 15:30:00,27.27,27.45,27.27,27.38,468970.9347996858,15.5748,15.6776,15.5748,15.6376,468970.9348
2011-10-11 15:40:00,27.39,27.41,27.29,27.33,448771.1816855571,15.6433,15.6548,15.5862,15.6091,448771.1817
2011-10-11 15:50:00,27.33,27.38,27.16,27.24,1018291.9986533496,15.6091,15.6376,15.512,15.5577,1018291.9987
2011-10-12 09:30:00,27.51,27.53,27.24,27.44,603860.3972618112,15.7119,15.7233,15.5577,15.6719,603860.3973
2011-10-12 09:40:00,27.44,28.18,27.39,28.06,726405.5661541914,15.6719,16.0945,15.6433,16.026,726405.5662
2011-10-12 09:50:00,28.05,28.45,28.05,28.45,631691.168219055,16.0203,16.2488,16.0203,16.2488,631691.1682
2011-10-12 10:00:00,28.44,28.45,28.08,28.14,593760.520704747,16.243,16.2488,16.0374,16.0717,593760.5207
2011-10-12 10:10:00,28.14,28.47,28.11,28.32,389518.5725507799,16.0717,16.2602,16.0546,16.1745,389518.5726
2011-10-12 10:20:00,28.33,28.34,28.17,28.19,254292.4475367524,16.1802,16.1859,16.0888,16.1003,254292.4475
2011-10-12 10:30:00,28.19,28.22,28.1,28.14,334305.9140388284,16.1003,16.1174,16.0489,16.0717,334305.914
2011-10-12 10:40:00,28.14,28.3,28.1,28.13,327572.6630007855,16.0717,16.1631,16.0489,16.066,327572.663
2011-10-12 10:50:00,28.13,28.2,28.04,28.1,310178.4311525081,16.066,16.106,16.0146,16.0489,310178.4312
2011-10-12 11:00:00,28.1,28.16,28.1,28.15,108966.44596566042,16.0489,16.0831,16.0489,16.0774,108966.446
2011-10-12 11:10:00,28.15,28.29,28.13,28.27,134103.91650768713,16.0774,16.1574,16.066,16.1459,134103.9165
2011-10-12 11:20:00,28.28,28.29,28.15,28.22,315116.1485804062,16.1517,16.1574,16.0774,16.1174,315116.1486
2011-10-12 11:30:00,28.21,28.23,28.16,28.21,272472.22533946804,16.1117,16.1231,16.0831,16.1117,272472.2253
2011-10-12 11:40:00,28.2,28.34,28.2,28.31,140388.2841431938,16.106,16.1859,16.106,16.1688,140388.2841
2011-10-12 11:50:00,28.32,28.32,28.25,28.26,97407.69835035349,16.1745,16.1745,16.1345,16.1402,97407.6984
2011-10-12 12:00:00,28.26,28.29,28.25,28.26,159129.16619907977,16.1402,16.1574,16.1345,16.1402,159129.1662
2011-10-12 12:10:00,28.26,28.32,28.25,28.3,152957.01941420714,16.1402,16.1745,16.1345,16.1631,152957.0194
2011-10-12 12:20:00,28.31,28.38,28.28,28.32,153069.2402648412,16.1688,16.2088,16.1517,16.1745,153069.2403
2011-10-12 12:30:00,28.32,28.45,28.3,28.44,248456.96330378184,16.1745,16.2488,16.1631,16.243,248456.9633
2011-10-12 12:40:00,28.44,28.53,28.44,28.47,293120.86185613286,16.243,16.2944,16.243,16.2602,293120.8619
2011-10-12 12:50:00,28.48,28.62,28.42,28.62,219503.9838401975,16.2659,16.3458,16.2316,16.3458,219503.9838
2011-10-12 13:00:00,28.62,28.68,28.55,28.59,288744.248681405,16.3458,16.3801,16.3059,16.3287,288744.2487
2011-10-12 13:10:00,28.6,28.62,28.49,28.53,194254.29244753675,16.3344,16.3458,16.2716,16.2944,194254.2924
2011-10-12 13:20:00,28.53,28.6,28.5,28.58,218830.6587363932,16.2944,16.3344,16.2773,16.323,218830.6587
2011-10-12 13:30:00,28.58,28.78,28.58,28.76,226910.55998204465,16.323,16.4372,16.323,16.4258,226910.56
2011-10-12 13:40:00,28.76,28.78,28.64,28.65,313657.2775221636,16.4258,16.4372,16.3573,16.363,313657.2775
2011-10-12 13:50:00,28.65,28.68,28.52,28.52,199865.33497923912,16.363,16.3801,16.2887,16.2887,199865.335
2011-10-12 14:00:00,28.52,28.59,28.49,28.56,430030.2996296712,16.2887,16.3287,16.2716,16.3116,430030.2996
2011-10-12 14:10:00,28.56,28.63,28.55,28.56,353607.9003478846,16.3116,16.3516,16.3059,16.3116,353607.9003
2011-10-12 14:20:00,28.56,28.69,28.52,28.66,306811.8056334867,16.3116,16.3858,16.2887,16.3687,306811.8056
2011-10-12 14:30:00,28.66,28.75,28.6,28.65,576029.6263045673,16.3687,16.4201,16.3344,16.363,576029.6263
2011-10-12 14:40:00,28.64,28.74,28.61,28.65,432386.93749298615,16.3573,16.4144,16.3401,16.363,432386.9375
2011-10-12 14:50:00,28.66,28.7,28.39,28.43,411738.3009763214,16.3687,16.3915,16.2145,16.2373,411738.301
2011-10-12 15:00:00,28.44,28.51,28.41,28.47,250701.3803164628,16.243,16.283,16.2259,16.2602,250701.3803
2011-10-12 15:10:00,28.47,28.52,28.35,28.42,314891.70687913813,16.2602,16.2887,16.1916,16.2316,314891.7069
2011-10-12 15:20:00,28.42,28.5,28.35,28.48,206261.92346537983,16.2316,16.2773,16.1916,16.2659,206261.9235
2011-10-12 15:30:00,28.48,28.56,28.4,28.52,323981.595780496,16.2659,16.3116,16.2202,16.2887,323981.5958
2011-10-12 15:40:00,28.52,28.68,28.33,28.37,505667.1529570194,16.2887,16.3801,16.1802,16.2031,505667.153
2011-10-12 15:50:00,28.37,28.45,28.27,28.27,1060487.0384917518,16.2031,16.2488,16.1459,16.1459,1060487.0385
2011-10-13 09:30:00,29.35,29.37,27.97,28.07,1103243.182583324,16.7628,16.7742,15.9746,16.0317,1103243.1826
2011-10-13 09:40:00,28.06,28.13,27.7,27.75,455728.8744248681,16.026,16.066,15.8204,15.849,455728.8744
2011-10-13 09:50:00,27.75,27.75,27.42,27.53,508023.7908203344,15.849,15.849,15.6605,15.7233,508023.7908
2011-10-13 10:00:00,27.54,27.71,27.49,27.54,333071.48468185385,15.729,15.8261,15.7005,15.729,333071.4847
2011-10-13 10:10:00,27.54,27.54,27.29,27.3,386713.0512849287,15.729,15.729,15.5862,15.5919,386713.0513
2011-10-13 10:20:00,27.29,27.47,27.27,27.41,196386.48860958364,15.5862,15.689,15.5748,15.6548,196386.4886
2011-10-13 10:30:00,27.4,27.68,27.4,27.62,303332.9592638312,15.6491,15.809,15.6491,15.7747,303332.9593
2011-10-13 10:40:00,27.62,27.64,27.53,27.56,214790.7081135675,15.7747,15.7861,15.7233,15.7404,214790.7081
2011-10-13 10:50:00,27.56,27.6,27.37,27.38,185725.5077993491,15.7404,15.7633,15.6319,15.6376,185725.5078
2011-10-13 11:00:00,27.38,27.52,27.34,27.42,162046.90831556503,15.6376,15.7176,15.6148,15.6605,162046.9083
2011-10-13 11:10:00,27.42,27.53,27.31,27.34,131635.05779373806,15.6605,15.7233,15.5977,15.6148,131635.0578
2011-10-13 11:20:00,27.33,27.43,27.33,27.41,129839.5241835933,15.6091,15.6662,15.6091,15.6548,129839.5242
2011-10-13 11:30:00,27.41,27.48,27.38,27.44,95051.06048703849,15.6548,15.6948,15.6376,15.6719,95051.0605
2011-10-13 11:40:00,27.44,27.47,27.32,27.33,305016.2720233419,15.6719,15.689,15.6034,15.6091,305016.272
2011-10-13 11:50:00,27.32,27.45,27.28,27.39,190326.56267534508,15.6034,15.6776,15.5805,15.6433,190326.5627
2011-10-13 12:00:00,27.4,27.49,27.38,27.43,115811.91785433731,15.6491,15.7005,15.6376,15.6662,115811.9179
2011-10-13 12:10:00,27.43,27.44,27.21,27.29,262933.453035574,15.6662,15.6719,15.5405,15.5862,262933.453
2011-10-13 12:20:00,27.29,27.37,27.26,27.29,194927.61755134104,15.5862,15.6319,15.5691,15.5862,194927.6176
2011-10-13 12:30:00,27.29,27.35,27.21,27.32,103692.06598586016,15.5862,15.6205,15.5405,15.6034,103692.066
2011-10-13 12:40:00,27.32,27.38,27.28,27.37,150375.93984962406,15.6034,15.6376,15.5805,15.6319,150375.9398
2011-10-13 12:50:00,27.37,27.49,27.35,27.45,87868.92604645943,15.6319,15.7005,15.6205,15.6776,87868.926
2011-10-13 13:00:00,27.45,27.52,27.33,27.51,150375.93984962406,15.6776,15.7176,15.6091,15.7119,150375.9398
2011-10-13 13:10:00,27.51,27.63,27.49,27.56,120188.5310290652,15.7119,15.7804,15.7005,15.7404,120188.531
2011-10-13 13:20:00,27.55,27.65,27.54,27.59,318482.7740994277,15.7347,15.7918,15.729,15.7576,318482.7741
2011-10-13 13:30:00,27.58,27.62,27.53,27.61,234990.4612276961,15.7519,15.7747,15.7233,15.769,234990.4612
2011-10-13 13:40:00,27.61,27.68,27.57,27.63,307934.0141398272,15.769,15.809,15.7462,15.7804,307934.0141
2011-10-13 13:50:00,27.63,27.64,27.55,27.59,116260.80125687351,15.7804,15.7861,15.7347,15.7576,116260.8013
2011-10-13 14:00:00,27.59,27.62,27.54,27.6,107507.5749074178,15.7576,15.7747,15.729,15.7633,107507.5749
2011-10-13 14:10:00,27.59,27.64,27.54,27.64,150039.2772977219,15.7576,15.7861,15.729,15.7861,150039.2773
2011-10-13 14:20:00,27.64,27.71,27.55,27.55,165189.09213331837,15.7861,15.8261,15.7347,15.7347,165189.0921
2011-10-13 14:30:00,27.55,27.63,27.52,27.57,145662.66412299406,15.7347,15.7804,15.7176,15.7462,145662.6641
2011-10-13 14:40:00,27.55,27.86,27.55,27.83,144091.57221411736,15.7347,15.9118,15.7347,15.8946,144091.5722
2011-10-13 14:50:00,27.84,27.86,27.77,27.78,205700.8192122096,15.9004,15.9118,15.8604,15.8661,205700.8192
2011-10-13 15:00:00,27.78,28.01,27.78,27.95,180787.790371451,15.8661,15.9975,15.8661,15.9632,180787.7904
2011-10-13 15:10:00,27.96,28.03,27.93,28.0,225451.688923802,15.9689,16.0089,15.9518,15.9917,225451.6889
2011-10-13 15:20:00,27.99,28.02,27.72,27.75,223768.3761642913,15.986,16.0032,15.8318,15.849,223768.3762
2011-10-13 15:30:00,27.75,27.81,27.7,27.73,318370.5532487936,15.849,15.8832,15.8204,15.8375,318370.5532
2011-10-13 15:40:00,27.74,27.89,27.73,27.84,452137.8072045786,15.8432,15.9289,15.8375,15.9004,452137.8072
2011-10-13 15:50:00,27.86,27.94,27.82,27.86,712939.0640781057,15.9118,15.9575,15.8889,15.9118,712939.0641
2011-10-14 09:30:00,28.39,28.96,28.34,28.84,374705.4202670856,16.2145,16.54,16.1859,16.4715,374705.4203
2011-10-14 09:40:00,28.84,28.94,28.69,28.75,293345.30355740094,16.4715,16.5286,16.3858,16.4201,293345.3036
2011-10-14 09:50:00,28.75,28.81,28.54,28.76,277858.82616990234,16.4201,16.4544,16.3002,16.4258,277858.8262
2011-10-14 10:00:00,28.75,28.75,28.54,28.54,266300.0785545954,16.4201,16.4201,16.3002,16.3002,266300.0786
2011-10-14 10:10:00,28.53,28.55,28.22,28.25,289754.23633711145,16.2944,16.3059,16.1174,16.1345,289754.2363
2011-10-14 10:20:00,28.25,28.42,28.16,28.21,289642.0154864773,16.1345,16.2316,16.0831,16.1117,289642.0155
2011-10-14 10:30:00,28.22,28.34,28.1,28.25,339916.9565705308,16.1174,16.1859,16.0489,16.1345,339916.9566
2011-10-14 10:40:00,28.25,28.33,28.15,28.2,229042.7561440916,16.1345,16.1802,16.0774,16.106,229042.7561
2011-10-14 10:50:00,28.21,28.27,28.18,28.26,161710.24576366288,16.1117,16.1459,16.0945,16.1402,161710.2458
2011-10-14 11:00:00,28.27,28.28,28.19,28.23,106160.9246998092,16.1459,16.1517,16.1003,16.1231,106160.9247
2011-10-14 11:10:00,28.23,28.33,28.19,28.28,153405.90281674336,16.1231,16.1802,16.1003,16.1517,153405.9028
2011-10-14 11:20:00,28.3,28.32,28.14,28.18,159578.04960161596,16.1631,16.1745,16.0717,16.0945,159578.0496
2011-10-14 11:30:00,28.19,28.24,28.16,28.16,287958.70272696664,16.1003,16.1288,16.0831,16.0831,287958.7027
2011-10-14 11:40:00,28.16,28.2,28.14,28.16,136797.21692290428,16.0831,16.106,16.0717,16.0831,136797.2169
2011-10-14 11:50:00,28.16,28.2,28.14,28.15,223768.3761642913,16.0831,16.106,16.0717,16.0774,223768.3762
2011-10-14 12:00:00,28.15,28.19,28.11,28.16,157782.5159914712,16.0774,16.1003,16.0546,16.0831,157782.516
2011-10-14 12:10:00,28.15,28.17,28.07,28.07,175625.6312422848,16.0774,16.0888,16.0317,16.0317,175625.6312
2011-10-14 12:20:00,28.07,28.1,28.02,28.06,187633.262260128,16.0317,16.0489,16.0032,16.026,187633.2623
2011-10-14 12:30:00,28.06,28.17,28.06,28.13,133879.47480641902,16.026,16.0888,16.026,16.066,133879.4748
2011-10-14 12:40:00,28.14,28.14,28.04,28.05,97519.91920098754,16.0717,16.0717,16.0146,16.0203,97519.9192
2011-10-14 12:50:00,28.04,28.09,28.01,28.03,126248.45696330378,16.0146,16.0431,15.9975,16.0089,126248.457
2011-10-14 13:00:00,28.03,28.04,27.99,28.02,121759.62293794188,16.0089,16.0146,15.986,16.0032,121759.6229
2011-10-14 13:10:00,28.02,28.15,28.0,28.14,117158.5680619459,16.0032,16.0774,15.9917,16.0717,117158.5681
2011-10-14 13:20:00,28.14,28.15,28.07,28.07,171697.90147009314,16.0717,16.0774,16.0317,16.0317,171697.9015
2011-10-14 13:30:00,28.07,28.08,28.03,28.04,79452.36224890585,16.0317,16.0374,16.0089,16.0146,79452.3622
2011-10-14 13:40:00,28.04,28.18,28.04,28.15,176298.9563460891,16.0146,16.0945,16.0146,16.0774,176298.9563
2011-10-14 13:50:00,28.15,28.2,28.11,28.14,259791.26921782063,16.0774,16.106,16.0546,16.0717,259791.2692
2011-10-14 14:00:00,28.15,28.2,28.12,28.17,176074.514644821,16.0774,16.106,16.0603,16.0888,176074.5146
2011-10-14 14:10:00,28.16,28.17,28.11,28.16,75300.19077544607,16.0831,16.0888,16.0546,16.0831,75300.1908
2011-10-14 14:20:00,28.16,28.18,28.12,28.17,65761.41847155201,16.0831,16.0945,16.0603,16.0888,65761.4185
2011-10-14 14:30:00,28.17,28.19,28.08,28.1,85624.50903377848,16.0888,16.1003,16.0374,16.0489,85624.509
2011-10-14 14:40:00,28.11,28.13,28.08,28.12,53978.229154976994,16.0546,16.066,16.0374,16.0603,53978.2292
2011-10-14 14:50:00,28.12,28.28,28.12,28.27,152732.57771293906,16.0603,16.1517,16.0603,16.1459,152732.5777
2011-10-14 15:00:00,28.28,28.34,28.26,28.28,117046.34721131186,16.1517,16.1859,16.1402,16.1517,117046.3472
2011-10-14 15:10:00,28.29,28.44,28.25,28.44,267197.8453596678,16.1574,16.243,16.1345,16.243,267197.8454
2011-10-14 15:20:00,28.44,28.54,28.44,28.52,277746.6053192683,16.243,16.3002,16.243,16.2887,277746.6053
2011-10-14 15:30:00,28.52,28.73,28.52,28.57,475591.9649870946,16.2887,16.4087,16.2887,16.3173,475591.965
2011-10-14 15:40:00,28.57,28.6,28.5,28.52,574458.5343956907,16.3173,16.3344,16.2773,16.2887,574458.5344
2011-10-14 15:50:00,28.52,28.67,28.42,28.66,830995.398945124,16.2887,16.3744,16.2316,16.3687,830995.3989
2011-10-17 09:30:00,28.49,28.49,28.06,28.11,399169.5657053081,16.2716,16.2716,16.026,16.0546,399169.5657
2011-10-17 09:40:00,28.11,28.37,28.06,28.32,237459.3199416452,16.0546,16.2031,16.026,16.1745,237459.3199
2011-10-17 09:50:00,28.31,28.35,28.08,28.13,273482.2129951745,16.1688,16.1916,16.0374,16.066,273482.213
2011-10-17 10:00:00,28.14,28.16,27.98,28.04,277522.1636180002,16.0717,16.0831,15.9803,16.0146,277522.1636
2011-10-17 10:10:00,28.04,28.09,27.93,27.93,217035.1251262485,16.0146,16.0431,15.9518,15.9518,217035.1251
2011-10-17 10:20:00,27.93,27.95,27.83,27.86,141173.83009763213,15.9518,15.9632,15.8946,15.9118,141173.8301
2011-10-17 10:30:00,27.86,27.92,27.8,27.81,294130.8495118393,15.9118,15.9461,15.8775,15.8832,294130.8495
2011-10-17 10:40:00,27.8,27.81,27.58,27.59,242172.5956682752,15.8775,15.8832,15.7519,15.7576,242172.5957
2011-10-17 10:50:00,27.58,27.76,27.54,27.73,148131.5228369431,15.7519,15.8547,15.729,15.8375,148131.5228
2011-10-17 11:00:00,27.72,27.75,27.62,27.73,110088.6544720009,15.8318,15.849,15.7747,15.8375,110088.6545
2011-10-17 11:10:00,27.74,27.78,27.66,27.73,137807.2045786107,15.8432,15.8661,15.7976,15.8375,137807.2046
2011-10-17 11:20:00,27.71,27.86,27.71,27.83,95051.06048703849,15.8261,15.9118,15.8261,15.8946,95051.0605
2011-10-17 11:30:00,27.83,27.85,27.71,27.78,90786.66816294468,15.8946,15.9061,15.8261,15.8661,90786.6682
2011-10-17 11:40:00,27.77,27.79,27.61,27.63,160924.69980922455,15.8604,15.8718,15.769,15.7804,160924.6998
2011-10-17 11:50:00,27.62,27.78,27.62,27.76,183368.8699360341,15.7747,15.8661,15.7747,15.8547,183368.8699
2011-10-17 12:00:00,27.76,27.76,27.58,27.58,85175.62563124228,15.8547,15.8547,15.7519,15.7519,85175.6256
2011-10-17 12:10:00,27.58,27.7,27.53,27.7,105263.15789473684,15.7519,15.8204,15.7233,15.8204,105263.1579
2011-10-17 12:20:00,27.7,27.76,27.65,27.72,152844.7985635731,15.8204,15.8547,15.7918,15.8318,152844.7986
2011-10-17 12:30:00,27.72,27.85,27.69,27.81,220513.971495904,15.8318,15.9061,15.8147,15.8832,220513.9715
2011-10-17 12:40:00,27.8,27.91,27.78,27.85,132757.26630007854,15.8775,15.9403,15.8661,15.9061,132757.2663
2011-10-17 12:50:00,27.84,27.86,27.78,27.79,96846.59409718325,15.9004,15.9118,15.8661,15.8718,96846.5941
2011-10-17 13:00:00,27.78,27.81,27.7,27.72,111435.30467960949,15.8661,15.8832,15.8204,15.8318,111435.3047
2011-10-17 13:10:00,27.72,27.79,27.68,27.78,85848.95073504657,15.8318,15.8718,15.809,15.8661,85848.9507
2011-10-17 13:20:00,27.78,27.84,27.78,27.78,87083.38009202109,15.8661,15.9004,15.8661,15.8661,87083.3801
2011-10-17 13:30:00,27.78,27.79,27.69,27.76,160251.37470542025,15.8661,15.8718,15.8147,15.8547,160251.3747
2011-10-17 13:40:00,27.76,27.8,27.69,27.71,192907.64223992816,15.8547,15.8775,15.8147,15.8261,192907.6422
2011-10-17 13:50:00,27.72,27.78,27.69,27.75,124565.14420379304,15.8318,15.8661,15.8147,15.849,124565.1442
2011-10-17 14:00:00,27.74,27.78,27.62,27.67,239703.7369543261,15.8432,15.8661,15.7747,15.8033,239703.737
2011-10-17 14:10:00,27.67,27.74,27.66,27.73,146560.43092806643,15.8033,15.8432,15.7976,15.8375,146560.4309
2011-10-17 14:20:00,27.73,27.76,27.68,27.75,96061.04814274493,15.8375,15.8547,15.809,15.849,96061.0481
2011-10-17 14:30:00,27.75,27.75,27.62,27.67,209965.21153630345,15.849,15.849,15.7747,15.8033,209965.2115
2011-10-17 14:40:00,27.68,27.72,27.62,27.66,164515.76702951407,15.809,15.8318,15.7747,15.7976,164515.767
2011-10-17 14:50:00,27.66,27.77,27.62,27.77,114240.82594546066,15.7976,15.8604,15.7747,15.8604,114240.8259
2011-10-17 15:00:00,27.77,27.86,27.73,27.73,176411.17719672315,15.8604,15.9118,15.8375,15.8375,176411.1772
2011-10-17 15:10:00,27.73,27.87,27.72,27.74,207496.3528223544,15.8375,15.9175,15.8318,15.8432,207496.3528
2011-10-17 15:20:00,27.74,27.74,27.64,27.65,192009.87543485576,15.8432,15.8432,15.7861,15.7918,192009.8754
2011-10-17 15:30:00,27.65,27.72,27.53,27.53,312647.2898664572,15.7918,15.8318,15.7233,15.7233,312647.2899
2011-10-17 15:40:00,27.54,27.79,27.53,27.64,381102.0087532263,15.729,15.8718,15.7233,15.7861,381102.0088
2011-10-17 15:50:00,27.64,27.69,27.4,27.49,1070250.2524969138,15.7861,15.8147,15.6491,15.7005,1070250.2525
2011-10-18 09:30:00,27.6,27.8,27.47,27.79,158343.62024464144,15.7633,15.8775,15.689,15.8718,158343.6202
2011-10-18 09:40:00,27.78,27.9,27.35,27.35,223543.9344630232,15.8661,15.9346,15.6205,15.6205,223543.9345
2011-10-18 09:50:00,27.36,27.37,27.07,27.21,248569.18415441588,15.6262,15.6319,15.4606,15.5405,248569.1842
2011-10-18 10:00:00,27.21,27.3,26.99,27.09,358321.17607451463,15.5405,15.5919,15.4149,15.472,358321.1761
2011-10-18 10:10:00,27.09,27.24,27.02,27.02,418134.8894624621,15.472,15.5577,15.432,15.432,418134.8895
2011-10-18 10:20:00,27.02,27.1,26.92,27.09,712826.8432274716,15.432,15.4777,15.3749,15.472,712826.8432
2011-10-18 10:30:00,27.09,27.31,27.09,27.23,463808.7756705196,15.472,15.5977,15.472,15.552,463808.7757
2011-10-18 10:40:00,27.24,27.58,27.24,27.56,235776.00718213443,15.5577,15.7519,15.5577,15.7404,235776.0072
2011-10-18 10:50:00,27.56,27.7,27.54,27.65,234204.91527325776,15.7404,15.8204,15.729,15.7918,234204.9153
2011-10-18 11:00:00,27.65,27.72,27.56,27.66,117719.67231511614,15.7918,15.8318,15.7404,15.7976,117719.6723
2011-10-18 11:10:00,27.66,27.77,27.66,27.68,280776.5682863876,15.7976,15.8604,15.7976,15.809,280776.5683
2011-10-18 11:20:00,27.67,27.71,27.57,27.71,152171.4734597688,15.8033,15.8261,15.7462,15.8261,152171.4735
2011-10-18 11:30:00,27.71,28.04,27.71,28.01,144989.33901918976,15.8261,16.0146,15.8261,15.9975,144989.339
2011-10-18 11:40:00,28.01,28.07,27.94,28.02,108517.56256312424,15.9975,16.0317,15.9575,16.0032,108517.5626
2011-10-18 11:50:00,28.02,28.08,27.98,28.03,115138.59275053303,16.0032,16.0374,15.9803,16.0089,115138.5928
2011-10-18 12:00:00,28.03,28.11,28.02,28.07,92469.9809224554,16.0089,16.0546,16.0032,16.0317,92469.9809
2011-10-18 12:10:00,28.08,28.11,28.0,28.05,116597.46380877566,16.0374,16.0546,15.9917,16.0203,116597.4638
2011-10-18 12:20:00,28.04,28.08,27.98,28.03,119964.0893277971,16.0146,16.0374,15.9803,16.0089,119964.0893
2011-10-18 12:30:00,28.04,28.17,28.01,28.16,133206.14970261473,16.0146,16.0888,15.9975,16.0831,133206.1497
2011-10-18 12:40:00,28.17,28.33,28.17,28.33,210189.6532375716,16.0888,16.1802,16.0888,16.1802,210189.6532
2011-10-18 12:50:00,28.32,28.4,28.3,28.4,158568.06194590955,16.1745,16.2202,16.1631,16.2202,158568.0619
2011-10-18 13:00:00,28.41,28.43,28.36,28.38,106722.02895297944,16.2259,16.2373,16.1973,16.2088,106722.029
2011-10-18 13:10:00,28.38,28.4,28.28,28.31,186847.7163056896,16.2088,16.2202,16.1517,16.1688,186847.7163
2011-10-18 13:20:00,28.31,28.34,28.25,28.33,119739.647626529,16.1688,16.1859,16.1345,16.1802,119739.6476
2011-10-18 13:30:00,28.33,28.42,28.32,28.42,208955.223880597,16.1802,16.2316,16.1745,16.2316,208955.2239
2011-10-18 13:40:00,28.42,28.42,28.31,28.33,275838.8508584895,16.2316,16.2316,16.1688,16.1802,275838.8509
2011-10-18 13:50:00,28.34,28.47,28.34,28.41,186174.3912018853,16.1859,16.2602,16.1859,16.2259,186174.3912
2011-10-18 14:00:00,28.41,28.45,28.38,28.44,83155.65031982942,16.2259,16.2488,16.2088,16.243,83155.6503
2011-10-18 14:10:00,28.44,28.52,28.44,28.51,147233.75603187073,16.243,16.2887,16.243,16.283,147233.756
2011-10-18 14:20:00,28.52,28.57,28.5,28.5,132308.38289754235,16.2887,16.3173,16.2773,16.2773,132308.3829
2011-10-18 14:30:00,28.5,28.56,28.4,28.42,106946.47065424756,16.2773,16.3116,16.2202,16.2316,106946.4707
2011-10-18 14:40:00,28.42,28.48,28.38,28.45,145550.44327236,16.2316,16.2659,16.2088,16.2488,145550.4433
2011-10-18 14:50:00,28.44,28.52,28.42,28.51,133318.3705532488,16.243,16.2887,16.2316,16.283,133318.3706
2011-10-18 15:00:00,28.51,28.93,28.51,28.9,455841.0952755022,16.283,16.5229,16.283,16.5058,455841.0953
2011-10-18 15:10:00,28.89,29.23,28.89,28.92,691729.3233082707,16.5,16.6942,16.5,16.5172,691729.3233
2011-10-18 15:20:00,28.92,29.07,28.74,28.76,394007.4065761418,16.5172,16.6029,16.4144,16.4258,394007.4066
2011-10-18 15:30:00,28.76,28.84,28.6,28.73,446190.1021209741,16.4258,16.4715,16.3344,16.4087,446190.1021
2011-10-18 15:40:00,28.73,29.01,28.66,29.01,534732.3532712378,16.4087,16.5686,16.3687,16.5686,534732.3533
2011-10-18 15:50:00,29.01,29.15,28.79,28.9,1504769.3861519468,16.5686,16.6485,16.4429,16.5058,1504769.3862
2011-10-19 09:30:00,28.8,29.09,28.45,29.07,179104.4776119403,16.4486,16.6143,16.2488,16.6029,179104.4776
2011-10-19 09:40:00,29.07,29.09,28.79,29.03,249354.73010885424,16.6029,16.6143,16.4429,16.58,249354.7301
2011-10-19 09:50:00,29.03,29.09,28.64,28.86,145213.78072045784,16.58,16.6143,16.3573,16.4829,145213.7807
2011-10-19 10:00:00,28.87,28.92,28.52,28.68,375042.0828189877,16.4886,16.5172,16.2887,16.3801,375042.0828
2011-10-19 10:10:00,28.68,28.9,28.67,28.87,227471.66423521488,16.3801,16.5058,16.3744,16.4886,227471.6642
2011-10-19 10:20:00,28.88,29.05,28.78,29.04,113679.72169229042,16.4943,16.5914,16.4372,16.5857,113679.7217
2011-10-19 10:30:00,29.05,29.06,28.84,28.85,103916.50768712828,16.5914,16.5971,16.4715,16.4772,103916.5077
2011-10-19 10:40:00,28.86,28.93,28.74,28.79,132981.70800134665,16.4829,16.5229,16.4144,16.4429,132981.708
2011-10-19 10:50:00,28.79,28.91,28.74,28.76,89888.90135787228,16.4429,16.5115,16.4144,16.4258,89888.9014
2011-10-19 11:00:00,28.75,28.77,28.54,28.63,179104.4776119403,16.4201,16.4315,16.3002,16.3516,179104.4776
2011-10-19 11:10:00,28.62,28.66,28.36,28.39,123555.15654808664,16.3458,16.3687,16.1973,16.2145,123555.1565
2011-10-19 11:20:00,28.39,28.68,28.35,28.67,163842.44192570978,16.2145,16.3801,16.1916,16.3744,163842.4419
2011-10-19 11:30:00,28.66,28.81,28.66,28.75,124228.48165189092,16.3687,16.4544,16.3687,16.4201,124228.4817
2011-10-19 11:40:00,28.75,28.81,28.69,28.72,68454.71888676916,16.4201,16.4544,16.3858,16.403,68454.7189
2011-10-19 11:50:00,28.72,28.76,28.54,28.56,64414.76826394344,16.403,16.4258,16.3002,16.3116,64414.7683
2011-10-19 12:00:00,28.58,28.65,28.47,28.48,88093.36774772752,16.323,16.363,16.2602,16.2659,88093.3677
2011-10-19 12:10:00,28.48,28.62,28.44,28.6,343956.9071933565,16.2659,16.3458,16.243,16.3344,343956.9072
2011-10-19 12:20:00,28.59,28.68,28.56,28.57,88991.13455279991,16.3287,16.3801,16.3116,16.3173,88991.1346
2011-10-19 12:30:00,28.58,28.59,28.45,28.55,130625.07013803165,16.323,16.3287,16.2488,16.3059,130625.0701
2011-10-19 12:40:00,28.55,28.57,28.45,28.53,114128.6050948266,16.3059,16.3173,16.2488,16.2944,114128.6051
2011-10-19 12:50:00,28.53,28.67,28.52,28.57,120637.41443160138,16.2944,16.3744,16.2887,16.3173,120637.4144
2011-10-19 13:00:00,28.56,28.6,28.51,28.58,182246.66142969363,16.3116,16.3344,16.283,16.323,182246.6614
2011-10-19 13:10:00,28.58,28.59,28.5,28.5,93704.41027942993,16.323,16.3287,16.2773,16.2773,93704.4103
2011-10-19 13:20:00,28.5,28.52,28.42,28.44,95275.50218830658,16.2773,16.2887,16.2316,16.243,95275.5022
2011-10-19 13:30:00,28.42,28.46,28.32,28.32,211536.3034451801,16.2316,16.2545,16.1745,16.1745,211536.3034
2011-10-19 13:40:00,28.31,28.36,28.21,28.32,230838.28975423632,16.1688,16.1973,16.1117,16.1745,230838.2898
2011-10-19 13:50:00,28.33,28.38,28.28,28.33,135450.5667152957,16.1802,16.2088,16.1517,16.1802,135450.5667
2011-10-19 14:00:00,28.34,28.4,28.03,28.06,483784.0870833801,16.1859,16.2202,16.0089,16.026,483784.0871
2011-10-19 14:10:00,28.06,28.23,28.05,28.16,274941.0840534171,16.026,16.1231,16.0203,16.0831,274941.0841
2011-10-19 14:20:00,28.16,28.19,28.04,28.05,187296.59970822572,16.0831,16.1003,16.0146,16.0203,187296.5997
2011-10-19 14:30:00,28.05,28.17,28.04,28.14,153518.1236673774,16.0203,16.0888,16.0146,16.0717,153518.1237
2011-10-19 14:40:00,28.14,28.26,28.08,28.21,138592.75053304902,16.0717,16.1402,16.0374,16.1117,138592.7505
2011-10-19 14:50:00,28.2,28.2,28.06,28.07,167994.61339916955,16.106,16.106,16.026,16.0317,167994.6134
2011-10-19 15:00:00,28.06,28.1,27.94,28.03,238020.4241948154,16.026,16.0489,15.9575,16.0089,238020.4242
2011-10-19 15:10:00,28.02,28.17,27.93,28.13,223992.8178655594,16.0032,16.0888,15.9518,16.066,223992.8179
2011-10-19 15:20:00,28.13,28.14,27.95,27.96,298619.6835372012,16.066,16.0717,15.9632,15.9689,298619.6835
2011-10-19 15:30:00,27.96,28.19,27.96,28.02,246212.54629110088,15.9689,16.1003,15.9689,16.0032,246212.5463
2011-10-19 15:40:00,28.02,28.13,27.89,28.11,486140.7249466951,16.0032,16.066,15.9289,16.0546,486140.7249
2011-10-19 15:50:00,28.11,28.11,27.91,27.91,967680.3950173942,16.0546,16.0546,15.9403,15.9403,967680.395
2011-10-20 09:30:00,28.09,28.18,27.75,27.92,494108.40534171247,16.0431,16.0945,15.849,15.9461,494108.4053
2011-10-20 09:40:00,27.91,27.96,27.77,27.89,281786.555942094,15.9403,15.9689,15.8604,15.9289,281786.5559
2011-10-20 09:50:00,27.9,27.93,27.71,27.79,153630.34451801144,15.9346,15.9518,15.8261,15.8718,153630.3445
2011-10-20 10:00:00,27.8,28.08,27.76,27.81,297946.3584333969,15.8775,16.0374,15.8547,15.8832,297946.3584
2011-10-20 10:10:00,27.81,28.11,27.8,27.97,309617.3268993379,15.8832,16.0546,15.8775,15.9746,309617.3269
2011-10-20 10:20:00,28.0,28.03,27.81,28.0,225563.9097744361,15.9917,16.0089,15.8832,15.9917,225563.9098
2011-10-20 10:30:00,28.0,28.11,27.91,28.03,407249.46695095947,15.9917,16.0546,15.9403,16.0089,407249.467
2011-10-20 10:40:00,28.03,28.04,27.85,27.85,414992.7056447088,16.0089,16.0146,15.9061,15.9061,414992.7056
2011-10-20 10:50:00,27.86,27.86,27.57,27.57,226686.1182807765,15.9118,15.9118,15.7462,15.7462,226686.1183
2011-10-20 11:00:00,27.57,27.62,27.47,27.61,241050.38716193463,15.7462,15.7747,15.689,15.769,241050.3872
2011-10-20 11:10:00,27.6,27.64,27.4,27.42,203793.0647514308,15.7633,15.7861,15.6491,15.6605,203793.0648
2011-10-20 11:20:00,27.42,27.63,27.38,27.61,144203.79306475143,15.6605,15.7804,15.6376,15.769,144203.7931
2011-10-20 11:30:00,27.61,27.67,27.51,27.59,163169.1168219055,15.769,15.8033,15.7119,15.7576,163169.1168
2011-10-20 11:40:00,27.6,27.67,27.53,27.58,133430.59140388283,15.7633,15.8033,15.7233,15.7519,133430.5914
2011-10-20 11:50:00,27.58,27.59,27.4,27.42,180900.01122208504,15.7519,15.7576,15.6491,15.6605,180900.0112
2011-10-20 12:00:00,27.43,27.45,27.32,27.36,189877.6792728089,15.6662,15.6776,15.6034,15.6262,189877.6793
2011-10-20 12:10:00,27.34,27.42,27.29,27.34,139378.29648748736,15.6148,15.6605,15.5862,15.6148,139378.2965
2011-10-20 12:20:00,27.34,27.58,27.33,27.58,141061.6092469981,15.6148,15.7519,15.6091,15.7519,141061.6092
2011-10-20 12:30:00,27.57,27.66,27.56,27.63,153630.34451801144,15.7462,15.7976,15.7404,15.7804,153630.3445
2011-10-20 12:40:00,27.64,27.64,27.48,27.5,199416.4515767029,15.7861,15.7861,15.6948,15.7062,199416.4516
2011-10-20 12:50:00,27.5,27.68,27.45,27.67,220850.6340478061,15.7062,15.809,15.6776,15.8033,220850.634
2011-10-20 13:00:00,27.67,27.83,27.65,27.78,186735.4954550556,15.8033,15.8946,15.7918,15.8661,186735.4955
2011-10-20 13:10:00,27.79,28.03,27.77,28.03,252945.7973291437,15.8718,16.0089,15.8604,16.0089,252945.7973
2011-10-20 13:20:00,28.03,28.22,28.0,28.05,434182.47110313096,16.0089,16.1174,15.9917,16.0203,434182.4711
2011-10-20 13:30:00,28.06,28.13,27.98,28.0,205027.4941084053,16.026,16.066,15.9803,15.9917,205027.4941
2011-10-20 13:40:00,28.0,28.03,27.84,28.0,343059.1403882841,15.9917,16.0089,15.9004,15.9917,343059.1404
2011-10-20 13:50:00,27.98,28.13,27.92,27.92,214341.8247110313,15.9803,16.066,15.9461,15.9461,214341.8247
2011-10-20 14:00:00,27.91,28.06,27.87,27.91,184827.7409942768,15.9403,16.026,15.9175,15.9403,184827.741
2011-10-20 14:10:00,27.91,28.01,27.9,27.97,143642.68881158117,15.9403,15.9975,15.9346,15.9746,143642.6888
2011-10-20 14:20:00,27.95,28.15,27.94,28.14,123218.49399618448,15.9632,16.0774,15.9575,16.0717,123218.494
2011-10-20 14:30:00,28.14,28.34,28.06,28.34,214678.48726293343,16.0717,16.1859,16.026,16.1859,214678.4873
2011-10-20 14:40:00,28.33,28.47,28.28,28.39,273594.4338458085,16.1802,16.2602,16.1517,16.2145,273594.4338
2011-10-20 14:50:00,28.39,28.59,28.39,28.57,199753.11412860508,16.2145,16.3287,16.2145,16.3173,199753.1141
2011-10-20 15:00:00,28.56,28.61,28.51,28.56,287622.0401750645,16.3116,16.3401,16.283,16.3116,287622.0402
2011-10-20 15:10:00,28.56,28.64,28.5,28.63,276287.7342610257,16.3116,16.3573,16.2773,16.3516,276287.7343
2011-10-20 15:20:00,28.64,28.65,28.36,28.47,263831.2198406464,16.3573,16.363,16.1973,16.2602,263831.2198
2011-10-20 15:30:00,28.46,28.56,28.4,28.43,444057.9059589271,16.2545,16.3116,16.2202,16.2373,444057.906
2011-10-20 15:40:00,28.43,28.65,28.42,28.64,397374.0320951633,16.2373,16.363,16.2316,16.3573,397374.0321
2011-10-20 15:50:00,28.65,28.67,28.53,28.6,884075.8612950286,16.363,16.3744,16.2944,16.3344,884075.8613
2011-10-21 09:30:00,29.09,29.35,29.04,29.13,1164291.325328246,16.6143,16.7628,16.5857,16.6371,1164291.3253
2011-10-21 09:40:00,29.13,29.25,29.0,29.25,201997.53114128605,16.6371,16.7057,16.5629,16.7057,201997.5311
2011-10-21 09:50:00,29.25,29.36,29.23,29.36,126697.34036583996,16.7057,16.7685,16.6942,16.7685,126697.3404
2011-10-21 10:00:00,29.36,29.48,29.25,29.47,204354.16900460105,16.7685,16.837,16.7057,16.8313,204354.169
2011-10-21 10:10:00,29.48,29.67,29.42,29.67,355852.3173605656,16.837,16.9455,16.8028,16.9455,355852.3174
2011-10-21 10:20:00,29.66,29.74,29.6,29.66,308046.2349904612,16.9398,16.9855,16.9056,16.9398,308046.235
2011-10-21 10:30:00,29.65,29.75,29.58,29.66,323757.1540792279,16.9341,16.9912,16.8941,16.9398,323757.1541
2011-10-21 10:40:00,29.65,29.69,29.6,29.63,290539.7822915498,16.9341,16.957,16.9056,16.9227,290539.7823
2011-10-21 10:50:00,29.63,29.81,29.6,29.81,429469.19537650095,16.9227,17.0255,16.9056,17.0255,429469.1954
2011-10-21 11:00:00,29.81,29.83,29.55,29.57,438895.74682976096,17.0255,17.0369,16.877,16.8884,438895.7468
2011-10-21 11:10:00,29.57,29.78,29.57,29.71,365952.1939176299,16.8884,17.0084,16.8884,16.9684,365952.1939
2011-10-21 11:20:00,29.71,29.83,29.7,29.83,219055.1004376613,16.9684,17.0369,16.9627,17.0369,219055.1004
2011-10-21 11:30:00,29.83,29.91,29.83,29.9,424419.2570979688,17.0369,17.0826,17.0369,17.0769,424419.2571
2011-10-21 11:40:00,29.89,29.99,29.86,29.86,292896.4201548648,17.0712,17.1283,17.054,17.054,292896.4202
2011-10-21 11:50:00,29.87,29.95,29.78,29.81,213556.27875659292,17.0598,17.1055,17.0084,17.0255,213556.2788
2011-10-21 12:00:00,29.8,29.87,29.78,29.83,309392.8851980698,17.0198,17.0598,17.0084,17.0369,309392.8852
2011-10-21 12:10:00,29.83,29.9,29.83,29.84,197733.13881719223,17.0369,17.0769,17.0369,17.0426,197733.1388
2011-10-21 12:20:00,29.85,29.89,29.82,29.83,319268.320053866,17.0483,17.0712,17.0312,17.0369,319268.3201
2011-10-21 12:30:00,29.82,29.84,29.66,29.66,156099.20323196048,17.0312,17.0426,16.9398,16.9398,156099.2032
2011-10-21 12:40:00,29.66,29.71,29.64,29.71,120974.07698350352,16.9398,16.9684,16.9284,16.9684,120974.077
2011-10-21 12:50:00,29.7,29.77,29.66,29.67,135450.5667152957,16.9627,17.0026,16.9398,16.9455,135450.5667
2011-10-21 13:00:00,29.67,29.68,29.48,29.59,360116.7096846594,16.9455,16.9512,16.837,16.8998,360116.7097
2011-10-21 13:10:00,29.59,29.6,29.38,29.4,269217.82067108067,16.8998,16.9056,16.7799,16.7913,269217.8207
2011-10-21 13:20:00,29.4,29.42,29.27,29.27,186511.05375378745,16.7913,16.8028,16.7171,16.7171,186511.0538
2011-10-21 13:30:00,29.27,29.27,29.18,29.23,246436.98799236896,16.7171,16.7171,16.6657,16.6942,246436.988
2011-10-21 13:40:00,29.23,29.25,29.13,29.17,234092.69442262367,16.6942,16.7057,16.6371,16.66,234092.6944
2011-10-21 13:50:00,29.17,29.2,29.11,29.14,113343.05914038829,16.66,16.6771,16.6257,16.6428,113343.0591
2011-10-21 14:00:00,29.13,29.32,29.1,29.28,231399.39400740652,16.6371,16.7456,16.62,16.7228,231399.394
2011-10-21 14:10:00,29.27,29.28,29.2,29.25,150600.38155089214,16.7171,16.7228,16.6771,16.7057,150600.3816
2011-10-21 14:20:00,29.25,29.39,29.25,29.33,202558.63539445627,16.7057,16.7856,16.7057,16.7513,202558.6354
2011-10-21 14:30:00,29.33,29.39,29.31,29.38,367186.6232746044,16.7513,16.7856,16.7399,16.7799,367186.6233
2011-10-21 14:40:00,29.38,29.57,29.37,29.5,233531.59016945347,16.7799,16.8884,16.7742,16.8484,233531.5902
2011-10-21 14:50:00,29.48,29.64,29.45,29.64,160251.37470542025,16.837,16.9284,16.8199,16.9284,160251.3747
2011-10-21 15:00:00,29.64,29.69,29.6,29.65,152283.69431040288,16.9284,16.957,16.9056,16.9341,152283.6943
2011-10-21 15:10:00,29.66,29.66,29.55,29.58,183817.7533385703,16.9398,16.9398,16.877,16.8941,183817.7533
2011-10-21 15:20:00,29.57,29.72,29.57,29.58,239928.1786555942,16.8884,16.9741,16.8884,16.8941,239928.1787
2011-10-21 15:30:00,29.58,29.66,29.55,29.64,265514.5326001571,16.8941,16.9398,16.877,16.9284,265514.5326
2011-10-21 15:40:00,29.64,29.74,29.61,29.74,485018.5164403546,16.9284,16.9855,16.9113,16.9855,485018.5164
2011-10-21 15:50:00,29.74,29.88,29.68,29.86,1019863.0905622264,16.9855,17.0655,16.9512,17.054,1019863.0906
2011-10-24 09:30:00,29.85,30.6,29.79,30.44,524744.6975648075,17.0483,17.4767,17.0141,17.3853,524744.6976
2011-10-24 09:40:00,30.45,30.83,30.41,30.73,440242.3970373696,17.391,17.608,17.3682,17.5509,440242.397
2011-10-24 09:50:00,30.72,30.75,30.54,30.62,363819.99775558297,17.5452,17.5624,17.4424,17.4881,363819.9978
2011-10-24 10:00:00,30.6,30.65,30.51,30.56,205476.3775109416,17.4767,17.5052,17.4253,17.4538,205476.3775
2011-10-24 10:10:00,30.56,30.78,30.55,30.78,286612.05251935805,17.4538,17.5795,17.4481,17.5795,286612.0525
2011-10-24 10:20:00,30.78,30.89,30.73,30.84,385815.2844798563,17.5795,17.6423,17.5509,17.6138,385815.2845
2011-10-24 10:30:00,30.85,30.89,30.73,30.83,243743.6875771518,17.6195,17.6423,17.5509,17.608,243743.6876
2011-10-24 10:40:00,30.83,30.86,30.67,30.7,209628.54898440128,17.608,17.6252,17.5167,17.5338,209628.549
2011-10-24 10:50:00,30.71,30.85,30.67,30.77,204466.3898552351,17.5395,17.6195,17.5167,17.5738,204466.3899
2011-10-24 11:00:00,30.77,30.87,30.71,30.82,222309.5051060487,17.5738,17.6309,17.5395,17.6023,222309.5051
2011-10-24 11:10:00,30.82,30.88,30.78,30.79,233756.0318707216,17.6023,17.6366,17.5795,17.5852,233756.0319
2011-10-24 11:20:00,30.8,30.89,30.79,30.89,182807.76568286383,17.5909,17.6423,17.5852,17.6423,182807.7657
2011-10-24 11:30:00,30.89,30.89,30.73,30.76,140724.94669509595,17.6423,17.6423,17.5509,17.5681,140724.9467
2011-10-24 11:40:00,30.78,30.8,30.68,30.68,156211.42408259457,17.5795,17.5909,17.5224,17.5224,156211.4241
2011-10-24 11:50:00,30.69,30.69,30.54,30.56,274155.53809897875,17.5281,17.5281,17.4424,17.4538,274155.5381
2011-10-24 12:00:00,30.55,30.56,30.48,30.51,278756.5929749747,17.4481,17.4538,17.4082,17.4253,278756.593
2011-10-24 12:10:00,30.51,30.53,30.44,30.45,230164.96465043203,17.4253,17.4367,17.3853,17.391,230164.9647
2011-10-24 12:20:00,30.46,30.5,30.4,30.49,167321.28829536526,17.3967,17.4196,17.3625,17.4139,167321.2883
2011-10-24 12:30:00,30.49,30.5,30.35,30.37,198294.24307036249,17.4139,17.4196,17.3339,17.3453,198294.2431
2011-10-24 12:40:00,30.37,30.43,30.36,30.41,207608.5736729884,17.3453,17.3796,17.3396,17.3682,207608.5737
2011-10-24 12:50:00,30.41,30.47,30.39,30.45,131522.83694310402,17.3682,17.4024,17.3568,17.391,131522.8369
2011-10-24 13:00:00,30.46,30.56,30.46,30.56,202334.1936931882,17.3967,17.4538,17.3967,17.4538,202334.1937
2011-10-24 13:10:00,30.55,30.63,30.55,30.61,146672.65177870047,17.4481,17.4938,17.4481,17.4824,146672.6518
2011-10-24 13:20:00,30.61,30.61,30.51,30.53,126921.78206710806,17.4824,17.4824,17.4253,17.4367,126921.7821
2011-10-24 13:30:00,30.52,30.53,30.42,30.42,114801.9301986309,17.431,17.4367,17.3739,17.3739,114801.9302
2011-10-24 13:40:00,30.42,30.64,30.4,30.64,203456.40219952867,17.3739,17.4995,17.3625,17.4995,203456.4022
2011-10-24 13:50:00,30.64,30.79,30.62,30.79,285489.8440130176,17.4995,17.5852,17.4881,17.5852,285489.844
2011-10-24 14:00:00,30.79,30.85,30.76,30.81,285489.8440130176,17.5852,17.6195,17.5681,17.5966,285489.844
2011-10-24 14:10:00,30.81,30.82,30.68,30.73,348109.0786668163,17.5966,17.6023,17.5224,17.5509,348109.0787
2011-10-24 14:20:00,30.73,30.82,30.73,30.79,226573.8974301425,17.5509,17.6023,17.5509,17.5852,226573.8974
2011-10-24 14:30:00,30.78,30.81,30.74,30.78,151947.03175850073,17.5795,17.5966,17.5566,17.5795,151947.0318
2011-10-24 14:40:00,30.8,30.89,30.74,30.87,209179.6655818651,17.5909,17.6423,17.5566,17.6309,209179.6656
2011-10-24 14:50:00,30.87,31.0,30.85,30.99,369655.4819885535,17.6309,17.7051,17.6195,17.6994,369655.482
2011-10-24 15:00:00,31.0,31.19,31.0,31.17,463135.45056671527,17.7051,17.8137,17.7051,17.8022,463135.4506
2011-10-24 15:10:00,31.18,31.18,31.04,31.08,520368.08439007966,17.8079,17.8079,17.728,17.7508,520368.0844
2011-10-24 15:20:00,31.08,31.08,30.78,30.78,313545.05667152954,17.7508,17.7508,17.5795,17.5795,313545.0567
2011-10-24 15:30:00,30.78,30.9,30.74,30.84,563797.5535854561,17.5795,17.648,17.5566,17.6138,563797.5536
2011-10-24 15:40:00,30.84,30.96,30.77,30.78,347884.6369655481,17.6138,17.6823,17.5738,17.5795,347884.637
2011-10-24 15:50:00,30.78,30.96,30.73,30.92,845135.226125014,17.5795,17.6823,17.5509,17.6595,845135.2261
2011-10-25 09:30:00,30.24,30.39,29.6,29.93,567388.6208057457,17.2711,17.3568,16.9056,17.094,567388.6208
2011-10-25 09:40:00,29.93,30.18,29.83,29.88,439793.5136348333,17.094,17.2368,17.0369,17.0655,439793.5136
2011-10-25 09:50:00,29.87,30.0,29.75,29.75,359443.3845808551,17.0598,17.134,16.9912,16.9912,359443.3846
2011-10-25 10:00:00,29.77,29.77,29.46,29.64,471664.2352149029,17.0026,17.0026,16.8256,16.9284,471664.2352
2011-10-25 10:10:00,29.63,29.85,29.53,29.85,293794.1869599372,16.9227,17.0483,16.8656,17.0483,293794.187
2011-10-25 10:20:00,29.86,30.02,29.81,30.0,518909.213331837,17.054,17.1454,17.0255,17.134,518909.2133
2011-10-25 10:30:00,30.01,30.29,29.99,30.24,328694.871507126,17.1397,17.2996,17.1283,17.2711,328694.8715
2011-10-25 10:40:00,30.25,30.3,30.1,30.14,219503.9838401975,17.2768,17.3053,17.1911,17.214,219503.9838
2011-10-25 10:50:00,30.15,30.16,30.04,30.08,273594.4338458085,17.2197,17.2254,17.1569,17.1797,273594.4338
2011-10-25 11:00:00,30.08,30.15,29.98,30.01,150375.93984962406,17.1797,17.2197,17.1226,17.1397,150375.9398
2011-10-25 11:10:00,30.04,30.07,29.91,29.96,142408.25945460665,17.1569,17.174,17.0826,17.1112,142408.2595
2011-10-25 11:20:00,29.95,30.01,29.9,29.94,353159.0169453484,17.1055,17.1397,17.0769,17.0997,353159.0169
2011-10-25 11:30:00,29.94,29.94,29.84,29.88,196947.5928627539,17.0997,17.0997,17.0426,17.0655,196947.5929
2011-10-25 11:40:00,29.89,29.91,29.82,29.88,101784.31152508136,17.0712,17.0826,17.0312,17.0655,101784.3115
2011-10-25 11:50:00,29.87,29.91,29.83,29.9,213556.27875659292,17.0598,17.0826,17.0369,17.0769,213556.2788
2011-10-25 12:00:00,29.91,30.04,29.83,29.96,166535.74234092692,17.0826,17.1569,17.0369,17.1112,166535.7423
2011-10-25 12:10:00,29.96,30.02,29.89,30.02,266187.8577039614,17.1112,17.1454,17.0712,17.1454,266187.8577
2011-10-25 12:20:00,30.02,30.12,30.0,30.08,195713.16350577932,17.1454,17.2025,17.134,17.1797,195713.1635
2011-10-25 12:30:00,30.09,30.12,29.99,29.99,109303.10851756256,17.1854,17.2025,17.1283,17.1283,109303.1085
2011-10-25 12:40:00,29.98,29.99,29.85,29.87,113118.61743912018,17.1226,17.1283,17.0483,17.0598,113118.6174
2011-10-25 12:50:00,29.86,29.96,29.85,29.87,137021.65862417236,17.054,17.1112,17.0483,17.0598,137021.6586
2011-10-25 13:00:00,29.88,30.09,29.85,30.06,197733.13881719223,17.0655,17.1854,17.0483,17.1683,197733.1388
2011-10-25 13:10:00,30.02,30.06,29.96,29.98,134103.91650768713,17.1454,17.1683,17.1112,17.1226,134103.9165
2011-10-25 13:20:00,29.98,30.04,29.89,29.89,140051.62159129165,17.1226,17.1569,17.0712,17.0712,140051.6216
2011-10-25 13:30:00,29.89,29.89,29.77,29.77,153854.78621927954,17.0712,17.0712,17.0026,17.0026,153854.7862
2011-10-25 13:40:00,29.76,29.78,29.66,29.69,225676.13062507013,16.9969,17.0084,16.9398,16.957,225676.1306
2011-10-25 13:50:00,29.69,29.82,29.68,29.76,213892.9413084951,16.957,17.0312,16.9512,16.9969,213892.9413
2011-10-25 14:00:00,29.75,29.76,29.6,29.7,131859.49949500617,16.9912,16.9969,16.9056,16.9627,131859.4995
2011-10-25 14:10:00,29.69,29.7,29.62,29.66,136572.77522163617,16.957,16.9627,16.917,16.9398,136572.7752
2011-10-25 14:20:00,29.66,29.71,29.58,29.6,161598.02491302884,16.9398,16.9684,16.8941,16.9056,161598.0249
2011-10-25 14:30:00,29.59,29.6,29.4,29.41,390528.5602064863,16.8998,16.9056,16.7913,16.797,390528.5602
2011-10-25 14:40:00,29.41,29.54,29.34,29.49,368308.8317809449,16.797,16.8713,16.7571,16.8427,368308.8318
2011-10-25 14:50:00,29.49,29.5,29.41,29.46,301312.9839524183,16.8427,16.8484,16.797,16.8256,301312.984
2011-10-25 15:00:00,29.47,29.56,29.47,29.5,202334.1936931882,16.8313,16.8827,16.8313,16.8484,202334.1937
2011-10-25 15:10:00,29.5,29.53,29.42,29.43,246549.20884300303,16.8484,16.8656,16.8028,16.8085,246549.2088
2011-10-25 15:20:00,29.43,29.47,29.37,29.43,314106.1609246998,16.8085,16.8313,16.7742,16.8085,314106.1609
2011-10-25 15:30:00,29.43,29.52,29.41,29.42,300976.3214005162,16.8085,16.8599,16.797,16.8028,300976.3214
2011-10-25 15:40:00,29.42,29.46,29.23,29.25,488946.2462125463,16.8028,16.8256,16.6942,16.7057,488946.2462
2011-10-25 15:50:00,29.26,29.34,29.17,29.27,1307934.014139827,16.7114,16.7571,16.66,16.7171,1307934.0141
2011-10-26 09:30:00,28.25,28.53,28.19,28.36,2161261.3623611266,16.1345,16.2944,16.1003,16.1973,2161261.3624
2011-10-26 09:40:00,28.36,28.75,28.34,28.65,1208618.5613286947,16.1973,16.4201,16.1859,16.363,1208618.5613
2011-10-26 09:50:00,28.64,28.65,28.4,28.47,1022893.0535293455,16.3573,16.363,16.2202,16.2602,1022893.0535
2011-10-26 10:00:00,28.48,28.57,28.29,28.34,1158568.0619459094,16.2659,16.3173,16.1574,16.1859,1158568.0619
2011-10-26 10:10:00,28.34,28.35,27.94,28.09,1722814.4989339018,16.1859,16.1916,15.9575,16.0431,1722814.4989
2011-10-26 10:20:00,28.1,28.31,27.99,28.28,649758.7251711368,16.0489,16.1688,15.986,16.1517,649758.7252
2011-10-26 10:30:00,28.28,28.44,28.19,28.33,504993.8278532151,16.1517,16.243,16.1003,16.1802,504993.8279
2011-10-26 10:40:00,28.33,28.45,28.15,28.15,430703.6247334754,16.1802,16.2488,16.0774,16.0774,430703.6247
2011-10-26 10:50:00,28.14,28.37,28.13,28.35,283582.0895522388,16.0717,16.2031,16.066,16.1916,283582.0896
2011-10-26 11:00:00,28.34,28.52,28.33,28.45,402648.4120749635,16.1859,16.2887,16.1802,16.2488,402648.4121
2011-10-26 11:10:00,28.45,28.54,28.45,28.5,307260.6890360229,16.2488,16.3002,16.2488,16.2773,307260.689
2011-10-26 11:20:00,28.51,28.68,28.49,28.66,467736.5054427112,16.283,16.3801,16.2716,16.3687,467736.5054
2011-10-26 11:30:00,28.65,28.76,28.64,28.66,151610.36920659858,16.363,16.4258,16.3573,16.3687,151610.3692
2011-10-26 11:40:00,28.66,28.86,28.63,28.84,331500.3927729772,16.3687,16.4829,16.3516,16.4715,331500.3928
2011-10-26 11:50:00,28.84,28.93,28.8,28.88,231062.73145550443,16.4715,16.5229,16.4486,16.4943,231062.7315
2011-10-26 12:00:00,28.87,28.9,28.78,28.84,280888.78913702164,16.4886,16.5058,16.4372,16.4715,280888.7891
2011-10-26 12:10:00,28.84,28.97,28.78,28.92,181124.45292335315,16.4715,16.5457,16.4372,16.5172,181124.4529
2011-10-26 12:20:00,28.92,28.97,28.78,28.88,141510.49264953428,16.5172,16.5457,16.4372,16.4943,141510.4926
2011-10-26 12:30:00,28.87,28.96,28.83,28.94,137021.65862417236,16.4886,16.54,16.4658,16.5286,137021.6586
2011-10-26 12:40:00,28.94,29.0,28.9,28.92,133093.9288519807,16.5286,16.5629,16.5058,16.5172,133093.9289
2011-10-26 12:50:00,28.92,28.99,28.89,28.92,118056.33486701827,16.5172,16.5572,16.5,16.5172,118056.3349
2011-10-26 13:00:00,28.93,28.96,28.83,28.83,143530.4679609471,16.5229,16.54,16.4658,16.4658,143530.468
2011-10-26 13:10:00,28.83,28.91,28.76,28.91,171249.01806755696,16.4658,16.5115,16.4258,16.5115,171249.0181
2011-10-26 13:20:00,28.91,28.91,28.81,28.85,434743.5753563012,16.5115,16.5115,16.4544,16.4772,434743.5754
2011-10-26 13:30:00,28.86,29.08,28.85,29.06,416451.5767029514,16.4829,16.6086,16.4772,16.5971,416451.5767
2011-10-26 13:40:00,29.06,29.16,28.98,29.14,372348.7824037706,16.5971,16.6543,16.5515,16.6428,372348.7824
2011-10-26 13:50:00,29.15,29.35,29.09,29.33,744809.7856581752,16.6485,16.7628,16.6143,16.7513,744809.7857
2011-10-26 14:00:00,29.33,29.42,29.23,29.39,398384.0197508697,16.7513,16.8028,16.6942,16.7856,398384.0198
2011-10-26 14:10:00,29.39,29.41,29.2,29.27,419257.09796880255,16.7856,16.797,16.6771,16.7171,419257.098
2011-10-26 14:20:00,29.28,29.41,29.26,29.35,248008.07990124563,16.7228,16.797,16.7114,16.7628,248008.0799
2011-10-26 14:30:00,29.36,29.62,29.32,29.61,323308.2706766917,16.7685,16.917,16.7456,16.9113,323308.2707
2011-10-26 14:40:00,29.6,29.64,29.52,29.56,380765.3462013242,16.9056,16.9284,16.8599,16.8827,380765.3462
2011-10-26 14:50:00,29.55,29.56,29.38,29.43,331837.05532487936,16.877,16.8827,16.7799,16.8085,331837.0553
2011-10-26 15:00:00,29.44,29.55,29.44,29.52,352373.4709909101,16.8142,16.877,16.8142,16.8599,352373.471
2011-10-26 15:10:00,29.52,29.67,29.51,29.63,337223.65615531366,16.8599,16.9455,16.8542,16.9227,337223.6562
2011-10-26 15:20:00,29.62,29.67,29.36,29.48,873975.9847379642,16.917,16.9455,16.7685,16.837,873975.9847
2011-10-26 15:30:00,29.47,29.77,29.45,29.59,597912.6921782066,16.8313,17.0026,16.8199,16.8998,597912.6922
2011-10-26 15:40:00,29.59,29.75,29.58,29.63,864212.7707328021,16.8998,16.9912,16.8941,16.9227,864212.7707
2011-10-26 15:50:00,29.63,29.72,29.5,29.7,2518348.1090786667,16.9227,16.9741,16.8484,16.9627,2518348.1091
2011-10-27 09:30:00,31.52,31.82,31.12,31.51,893502.4127482886,18.0021,18.1735,17.7737,17.9964,893502.4127
2011-10-27 09:40:00,31.51,31.52,31.27,31.36,665694.0859611715,17.9964,18.0021,17.8593,17.9107,665694.086
2011-10-27 09:50:00,31.36,31.55,31.07,31.14,575580.7429020312,17.9107,18.0193,17.7451,17.7851,575580.7429
2011-10-27 10:00:00,31.11,31.19,30.56,30.56,798900.2356637863,17.768,17.8137,17.4538,17.4538,798900.2357
2011-10-27 10:10:00,30.56,30.83,30.56,30.82,420828.1898776792,17.4538,17.608,17.4538,17.6023,420828.1899
2011-10-27 10:20:00,30.81,30.9,30.78,30.81,306587.3639322186,17.5966,17.648,17.5795,17.5966,306587.3639
2011-10-27 10:30:00,30.81,30.97,30.77,30.88,366064.41476826393,17.5966,17.688,17.5738,17.6366,366064.4148
2011-10-27 10:40:00,30.88,31.16,30.87,31.05,311300.6396588486,17.6366,17.7965,17.6309,17.7337,311300.6397
2011-10-27 10:50:00,31.07,31.24,31.01,31.2,292223.0950510605,17.7451,17.8422,17.7109,17.8194,292223.0951
2011-10-27 11:00:00,31.2,31.21,30.99,31.09,251038.0428683649,17.8194,17.8251,17.6994,17.7565,251038.0429
2011-10-27 11:10:00,31.08,31.31,31.07,31.24,412411.6260801257,17.7508,17.8822,17.7451,17.8422,412411.6261
2011-10-27 11:20:00,31.23,31.25,31.15,31.19,447648.9731792167,17.8365,17.8479,17.7908,17.8137,447648.9732
2011-10-27 11:30:00,31.19,31.45,31.17,31.42,349006.84547188866,17.8137,17.9622,17.8022,17.945,349006.8455
2011-10-27 11:40:00,31.41,31.6,31.4,31.53,485018.5164403546,17.9393,18.0478,17.9336,18.0078,485018.5164
2011-10-27 11:50:00,31.53,31.54,31.38,31.44,299629.6711929076,18.0078,18.0136,17.9222,17.9564,299629.6712
2011-10-27 12:00:00,31.43,31.54,31.41,31.54,325664.9085400067,17.9507,18.0136,17.9393,18.0136,325664.9085
2011-10-27 12:10:00,31.53,31.67,31.43,31.65,358994.5011783189,18.0078,18.0878,17.9507,18.0764,358994.5012
2011-10-27 12:20:00,31.65,31.85,31.63,31.78,370553.24879362585,18.0764,18.1906,18.065,18.1506,370553.2488
2011-10-27 12:30:00,31.78,31.96,31.75,31.85,405453.9333408147,18.1506,18.2534,18.1335,18.1906,405453.9333
2011-10-27 12:40:00,31.85,32.01,31.84,31.93,462462.125462911,18.1906,18.282,18.1849,18.2363,462462.1255
2011-10-27 12:50:00,31.92,31.94,31.68,31.72,377959.824935473,18.2306,18.242,18.0935,18.1164,377959.8249
2011-10-27 13:00:00,31.73,31.86,31.72,31.75,256312.4228481652,18.1221,18.1963,18.1164,18.1335,256312.4228
2011-10-27 13:10:00,31.74,31.84,31.69,31.81,307821.7932891931,18.1278,18.1849,18.0992,18.1678,307821.7933
2011-10-27 13:20:00,31.81,31.86,31.75,31.84,193805.40904500056,18.1678,18.1963,18.1335,18.1849,193805.409
2011-10-27 13:30:00,31.83,31.83,31.7,31.76,172146.78487262933,18.1792,18.1792,18.1049,18.1392,172146.7849
2011-10-27 13:40:00,31.76,31.79,31.65,31.75,170912.3555156548,18.1392,18.1563,18.0764,18.1335,170912.3555
2011-10-27 13:50:00,31.76,31.86,31.75,31.81,226461.6765795085,18.1392,18.1963,18.1335,18.1678,226461.6766
2011-10-27 14:00:00,31.81,31.84,31.72,31.73,532487.9362585568,18.1678,18.1849,18.1164,18.1221,532487.9363
2011-10-27 14:10:00,31.72,31.75,31.61,31.7,608573.6729884412,18.1164,18.1335,18.0535,18.1049,608573.673
2011-10-27 14:20:00,31.7,31.76,31.7,31.76,444843.4519133655,18.1049,18.1392,18.1049,18.1392,444843.4519
2011-10-27 14:30:00,31.76,31.93,31.72,31.9,892941.3084951184,18.1392,18.2363,18.1164,18.2192,892941.3085
2011-10-27 14:40:00,31.9,32.0,31.87,31.97,704746.9419818202,18.2192,18.2763,18.202,18.2591,704746.942
2011-10-27 14:50:00,31.97,32.06,31.91,31.99,501178.3189316575,18.2591,18.3105,18.2249,18.2706,501178.3189
2011-10-27 15:00:00,31.99,32.08,31.94,32.04,377510.9415329368,18.2706,18.322,18.242,18.2991,377510.9415
2011-10-27 15:10:00,32.04,32.22,32.01,32.2,359331.16373022104,18.2991,18.4019,18.282,18.3905,359331.1637
2011-10-27 15:20:00,32.2,32.37,32.15,32.17,530580.181797778,18.3905,18.4876,18.3619,18.3734,530580.1818
2011-10-27 15:30:00,32.18,32.25,32.0,32.08,568398.6084614521,18.3791,18.4191,18.2763,18.322,568398.6085
2011-10-27 15:40:00,32.07,32.09,31.43,31.53,1276175.5134103915,18.3163,18.3277,17.9507,18.0078,1276175.5134
2011-10-27 15:50:00,31.53,31.85,31.43,31.78,1416002.693300415,18.0078,18.1906,17.9507,18.1506,1416002.6933
2011-10-28 09:30:00,32.95,32.97,32.19,32.95,1320951.6328133766,18.8189,18.8303,18.3848,18.8189,1320951.6328
2011-10-28 09:40:00,32.94,33.02,32.26,32.42,1308831.7809448994,18.8131,18.8588,18.4248,18.5162,1308831.7809
2011-10-28 09:50:00,32.41,32.59,32.28,32.55,964650.4320502748,18.5104,18.6132,18.4362,18.5904,964650.4321
2011-10-28 10:00:00,32.54,32.66,32.42,32.53,777802.7157445853,18.5847,18.6532,18.5162,18.579,777802.7157
2011-10-28 10:10:00,32.53,32.85,32.49,32.66,837953.0916844349,18.579,18.7617,18.5561,18.6532,837953.0917
2011-10-28 10:20:00,32.66,32.79,32.57,32.68,457299.9663337448,18.6532,18.7275,18.6018,18.6646,457299.9663
2011-10-28 10:30:00,32.67,32.8,32.56,32.79,521939.1762989563,18.6589,18.7332,18.5961,18.7275,521939.1763
2011-10-28 10:40:00,32.8,32.83,32.69,32.76,303108.5175625631,18.7332,18.7503,18.6704,18.7103,303108.5176
2011-10-28 10:50:00,32.76,33.22,32.69,33.19,543485.5796206935,18.7103,18.9731,18.6704,18.9559,543485.5796
2011-10-28 11:00:00,33.2,33.31,32.97,33.25,342385.8152844798,18.9616,19.0245,18.8303,18.9902,342385.8153
2011-10-28 11:10:00,33.23,33.33,33.1,33.24,247110.31309617325,18.9788,19.0359,18.9045,18.9845,247110.3131
2011-10-28 11:20:00,33.24,33.32,33.13,33.2,385815.2844798563,18.9845,19.0302,18.9217,18.9616,385815.2845
2011-10-28 11:30:00,33.21,33.26,32.92,32.94,195600.9426551453,18.9673,18.9959,18.8017,18.8131,195600.9427
2011-10-28 11:40:00,32.94,33.02,32.91,32.96,229379.4186959937,18.8131,18.8588,18.796,18.8246,229379.4187
2011-10-28 11:50:00,32.95,33.03,32.73,32.87,673661.7663561889,18.8189,18.8645,18.6932,18.7732,673661.7664
2011-10-28 12:00:00,32.87,32.98,32.72,32.8,232184.9399618449,18.7732,18.836,18.6875,18.7332,232184.94
2011-10-28 12:10:00,32.8,33.02,32.8,32.8,450791.15699697,18.7332,18.8588,18.7332,18.7332,450791.157
2011-10-28 12:20:00,32.79,32.8,32.49,32.57,375603.187072158,18.7275,18.7332,18.5561,18.6018,375603.1871
2011-10-28 12:30:00,32.57,32.61,32.48,32.58,143754.90966221524,18.6018,18.6247,18.5504,18.6075,143754.9097
2011-10-28 12:40:00,32.58,32.64,32.48,32.62,115811.91785433731,18.6075,18.6418,18.5504,18.6304,115811.9179
2011-10-28 12:50:00,32.63,32.69,32.52,32.65,160812.4789585905,18.6361,18.6704,18.5733,18.6475,160812.479
2011-10-28 13:00:00,32.65,32.69,32.51,32.51,122994.0522949164,18.6475,18.6704,18.5676,18.5676,122994.0523
2011-10-28 13:10:00,32.51,32.57,32.48,32.48,241499.27056447088,18.5676,18.6018,18.5504,18.5504,241499.2706
2011-10-28 13:20:00,32.48,32.61,32.48,32.53,190438.78352597912,18.5504,18.6247,18.5504,18.579,190438.7835
2011-10-28 13:30:00,32.53,32.57,32.48,32.56,166535.74234092692,18.579,18.6018,18.5504,18.5961,166535.7423
2011-10-28 13:40:00,32.56,32.6,32.49,32.59,233419.36931881943,18.5961,18.619,18.5561,18.6132,233419.3693
2011-10-28 13:50:00,32.59,32.73,32.59,32.69,137021.65862417236,18.6132,18.6932,18.6132,18.6704,137021.6586
2011-10-28 14:00:00,32.69,32.78,32.64,32.75,361238.9181909999,18.6704,18.7218,18.6418,18.7046,361238.9182
2011-10-28 14:10:00,32.75,32.76,32.6,32.61,155089.21557625406,18.7046,18.7103,18.619,18.6247,155089.2156
2011-10-28 14:20:00,32.61,32.68,32.59,32.61,158231.3993940074,18.6247,18.6646,18.6132,18.6247,158231.3994
2011-10-28 14:30:00,32.62,32.74,32.61,32.65,107844.23745931992,18.6304,18.6989,18.6247,18.6475,107844.2375
2011-10-28 14:40:00,32.66,32.8,32.66,32.77,217596.22937941868,18.6532,18.7332,18.6532,18.716,217596.2294
2011-10-28 14:50:00,32.77,32.81,32.68,32.75,291325.3282459881,18.716,18.7389,18.6646,18.7046,291325.3282
2011-10-28 15:00:00,32.75,32.87,32.72,32.8,232633.8233643811,18.7046,18.7732,18.6875,18.7332,232633.8234
2011-10-28 15:10:00,32.82,32.82,32.56,32.63,289754.23633711145,18.7446,18.7446,18.5961,18.6361,289754.2363
2011-10-28 15:20:00,32.63,32.76,32.63,32.73,300415.21714734595,18.6361,18.7103,18.6361,18.6932,300415.2171
2011-10-28 15:30:00,32.72,32.85,32.66,32.84,379755.3585456178,18.6875,18.7617,18.6532,18.756,379755.3585
2011-10-28 15:40:00,32.83,32.88,32.77,32.82,572326.3382336438,18.7503,18.7789,18.716,18.7446,572326.3382
2011-10-28 15:50:00,32.81,32.9,32.74,32.82,1511053.7537874535,18.7389,18.7903,18.6989,18.7446,1511053.7538
2011-10-31 09:30:00,31.87,31.87,31.4,31.69,627202.3341936931,18.202,18.202,17.9336,18.0992,627202.3342
2011-10-31 09:40:00,31.69,31.79,31.38,31.5,301312.9839524183,18.0992,18.1563,17.9222,17.9907,301312.984
2011-10-31 09:50:00,31.5,31.58,31.37,31.37,326113.7919425429,17.9907,18.0364,17.9165,17.9165,326113.7919
2011-10-31 10:00:00,31.37,31.54,31.28,31.54,312871.73156772525,17.9165,18.0136,17.8651,18.0136,312871.7316
2011-10-31 10:10:00,31.54,31.77,31.53,31.67,314330.6026259679,18.0136,18.1449,18.0078,18.0878,314330.6026
2011-10-31 10:20:00,31.68,31.72,31.63,31.7,245763.6628885647,18.0935,18.1164,18.065,18.1049,245763.6629
2011-10-31 10:30:00,31.68,31.85,31.68,31.78,193019.86309056223,18.0935,18.1906,18.0935,18.1506,193019.8631
2011-10-31 10:40:00,31.78,31.91,31.77,31.86,265851.19515205926,18.1506,18.2249,18.1449,18.1963,265851.1952
2011-10-31 10:50:00,31.86,31.96,31.8,31.82,248008.07990124563,18.1963,18.2534,18.162,18.1735,248008.0799
2011-10-31 11:00:00,31.82,31.96,31.79,31.96,297385.25418022665,18.1735,18.2534,18.1563,18.2534,297385.2542
2011-10-31 11:10:00,31.96,31.99,31.82,31.88,187408.82055885985,18.2534,18.2706,18.1735,18.2077,187408.8206
2011-10-31 11:20:00,31.87,32.05,31.86,32.04,191448.7711816856,18.202,18.3048,18.1963,18.2991,191448.7712
2011-10-31 11:30:00,32.04,32.12,32.02,32.05,155762.54068005836,18.2991,18.3448,18.2877,18.3048,155762.5407
2011-10-31 11:40:00,32.05,32.22,32.05,32.21,197284.25541465604,18.3048,18.4019,18.3048,18.3962,197284.2554
2011-10-31 11:50:00,32.21,32.3,32.16,32.24,190663.22522724725,18.3962,18.4476,18.3677,18.4133,190663.2252
2011-10-31 12:00:00,32.23,32.31,32.2,32.24,202670.8562450904,18.4076,18.4533,18.3905,18.4133,202670.8562
2011-10-31 12:10:00,32.23,32.35,32.2,32.22,150712.6024015262,18.4076,18.4762,18.3905,18.4019,150712.6024
2011-10-31 12:20:00,32.22,32.22,32.11,32.12,135338.34586466165,18.4019,18.4019,18.3391,18.3448,135338.3459
2011-10-31 12:30:00,32.12,32.17,32.04,32.06,262821.23218494,18.3448,18.3734,18.2991,18.3105,262821.2322
2011-10-31 12:40:00,32.06,32.06,31.95,31.97,335315.9016945348,18.3105,18.3105,18.2477,18.2591,335315.9017
2011-10-31 12:50:00,31.97,32.0,31.92,31.99,121647.4020873078,18.2591,18.2763,18.2306,18.2706,121647.4021
2011-10-31 13:00:00,31.99,32.05,31.95,32.04,304230.7260689036,18.2706,18.3048,18.2477,18.2991,304230.7261
2011-10-31 13:10:00,32.04,32.1,31.96,32.07,268207.83301537426,18.2991,18.3334,18.2534,18.3163,268207.833
2011-10-31 13:20:00,32.06,32.1,32.04,32.08,169902.36785994837,18.3105,18.3334,18.2991,18.322,169902.3679
2011-10-31 13:30:00,32.09,32.16,32.05,32.15,175737.85209291885,18.3277,18.3677,18.3048,18.3619,175737.8521
2011-10-31 13:40:00,32.14,32.25,32.13,32.19,271574.4585343957,18.3562,18.4191,18.3505,18.3848,271574.4585
2011-10-31 13:50:00,32.19,32.21,32.12,32.16,210638.5366401077,18.3848,18.3962,18.3448,18.3677,210638.5366
2011-10-31 14:00:00,32.15,32.17,32.0,32.01,157109.19088766692,18.3619,18.3734,18.2763,18.282,157109.1909
2011-10-31 14:10:00,32.01,32.02,31.93,32.02,116597.46380877566,18.282,18.2877,18.2363,18.2877,116597.4638
2011-10-31 14:20:00,32.03,32.07,31.92,31.95,126248.45696330378,18.2934,18.3163,18.2306,18.2477,126248.457
2011-10-31 14:30:00,31.94,31.95,31.81,31.85,209965.21153630345,18.242,18.2477,18.1678,18.1906,209965.2115
2011-10-31 14:40:00,31.85,31.89,31.82,31.86,145326.0015710919,18.1906,18.2135,18.1735,18.1963,145326.0016
2011-10-31 14:50:00,31.85,31.89,31.83,31.86,129390.64078105713,18.1906,18.2135,18.1792,18.1963,129390.6408
2011-10-31 15:00:00,31.85,31.87,31.71,31.71,220289.52979463583,18.1906,18.202,18.1106,18.1106,220289.5298
2011-10-31 15:10:00,31.71,31.78,31.63,31.63,307821.7932891931,18.1106,18.1506,18.065,18.065,307821.7933
2011-10-31 15:20:00,31.63,31.71,31.56,31.56,324206.0374817641,18.065,18.1106,18.025,18.025,324206.0375
2011-10-31 15:30:00,31.57,31.72,31.54,31.66,448434.519133655,18.0307,18.1164,18.0136,18.0821,448434.5191
2011-10-31 15:40:00,31.65,31.67,31.41,31.46,832678.7117046347,18.0764,18.0878,17.9393,17.9679,832678.7117
2011-10-31 15:50:00,31.46,31.62,31.32,31.32,1780832.6787117044,17.9679,18.0592,17.8879,17.8879,1780832.6787
2011-11-01 09:30:00,29.34,29.47,29.09,29.28,595780.4960161598,16.7571,16.8313,16.6143,16.7228,595780.496
2011-11-01 09:40:00,29.27,29.54,29.18,29.42,784087.0833800919,16.7171,16.8713,16.6657,16.8028,784087.0834
2011-11-01 09:50:00,29.42,29.73,29.41,29.71,304455.16777017165,16.8028,16.9798,16.797,16.9684,304455.1678
2011-11-01 10:00:00,29.71,29.83,29.41,29.82,453372.2365615531,16.9684,17.0369,16.797,17.0312,453372.2366
2011-11-01 10:10:00,29.82,30.12,29.8,29.96,374705.4202670856,17.0312,17.2025,17.0198,17.1112,374705.4203
2011-11-01 10:20:00,29.96,30.2,29.86,30.11,272135.5627875659,17.1112,17.2482,17.054,17.1968,272135.5628
2011-11-01 10:30:00,30.11,30.15,29.98,30.13,347323.532712378,17.1968,17.2197,17.1226,17.2083,347323.5327
2011-11-01 10:40:00,30.13,30.15,29.87,29.9,259342.38581528448,17.2083,17.2197,17.0598,17.0769,259342.3858
2011-11-01 10:50:00,29.9,29.94,29.74,29.79,389294.1308495118,17.0769,17.0997,16.9855,17.0141,389294.1308
2011-11-01 11:00:00,29.79,29.85,29.73,29.83,272247.7836382,17.0141,17.0483,16.9798,17.0369,272247.7836
2011-11-01 11:10:00,29.83,29.95,29.82,29.94,196835.37201211983,17.0369,17.1055,17.0312,17.0997,196835.372
2011-11-01 11:20:00,29.94,29.94,29.8,29.82,274828.86320278305,17.0997,17.0997,17.0198,17.0312,274828.8632
2011-11-01 11:30:00,29.82,29.83,29.73,29.76,426888.1158119178,17.0312,17.0369,16.9798,16.9969,426888.1158
2011-11-01 11:40:00,29.76,29.83,29.6,29.67,225451.688923802,16.9969,17.0369,16.9056,16.9455,225451.6889
2011-11-01 11:50:00,29.67,29.73,29.58,29.6,322186.0621703512,16.9455,16.9798,16.8941,16.9056,322186.0622
2011-11-01 12:00:00,29.59,29.79,29.56,29.71,360565.5930871956,16.8998,17.0141,16.8827,16.9684,360565.5931
2011-11-01 12:10:00,29.7,29.74,29.55,29.58,329255.9757602962,16.9627,16.9855,16.877,16.8941,329255.9758
2011-11-01 12:20:00,29.58,29.68,29.56,29.61,176635.61889799123,16.8941,16.9512,16.8827,16.9113,176635.6189
2011-11-01 12:30:00,29.61,29.86,29.57,29.86,182358.88228032767,16.9113,17.054,16.8884,17.054,182358.8823
2011-11-01 12:40:00,29.86,29.9,29.63,29.66,171136.7972169229,17.054,17.0769,16.9227,16.9398,171136.7972
2011-11-01 12:50:00,29.65,29.66,29.5,29.5,167770.17169790147,16.9341,16.9398,16.8484,16.8484,167770.1717
2011-11-01 13:00:00,29.5,29.59,29.4,29.52,299293.0086410055,16.8484,16.8998,16.7913,16.8599,299293.0086
2011-11-01 13:10:00,29.52,29.66,29.52,29.59,143081.58455841095,16.8599,16.9398,16.8599,16.8998,143081.5846
2011-11-01 13:20:00,29.6,29.91,29.39,29.83,344405.7905958927,16.9056,17.0826,16.7856,17.0369,344405.7906
2011-11-01 13:30:00,29.83,29.99,29.72,29.87,366513.2981708001,17.0369,17.1283,16.9741,17.0598,366513.2982
2011-11-01 13:40:00,29.86,30.15,29.85,30.05,190214.341824711,17.054,17.2197,17.0483,17.1626,190214.3418
2011-11-01 13:50:00,30.06,30.16,29.77,29.85,202783.0770957244,17.1683,17.2254,17.0026,17.0483,202783.0771
2011-11-01 14:00:00,29.83,30.02,29.79,29.99,235439.34463023228,17.0369,17.1454,17.0141,17.1283,235439.3446
2011-11-01 14:10:00,29.99,30.05,29.87,29.93,219055.1004376613,17.1283,17.1626,17.0598,17.094,219055.1004
2011-11-01 14:20:00,29.94,30.29,29.92,30.13,314218.38177533384,17.0997,17.2996,17.0883,17.2083,314218.3818
2011-11-01 14:30:00,30.13,30.25,30.0,30.04,227247.2225339468,17.2083,17.2768,17.134,17.1569,227247.2225
2011-11-01 14:40:00,30.03,30.12,29.96,29.97,198182.0222197284,17.1511,17.2025,17.1112,17.1169,198182.0222
2011-11-01 14:50:00,29.96,30.03,29.75,29.79,272135.5627875659,17.1112,17.1511,16.9912,17.0141,272135.5628
2011-11-01 15:00:00,29.8,29.83,29.53,29.56,338121.42296038603,17.0198,17.0369,16.8656,16.8827,338121.423
2011-11-01 15:10:00,29.55,29.72,29.5,29.62,283357.6478509707,16.877,16.9741,16.8484,16.917,283357.6479
2011-11-01 15:20:00,29.63,29.69,29.52,29.67,364942.2062619234,16.9227,16.957,16.8599,16.9455,364942.2063
2011-11-01 15:30:00,29.66,29.86,29.64,29.83,413646.0554371002,16.9398,17.054,16.9284,17.0369,413646.0554
2011-11-01 15:40:00,29.83,29.83,29.46,29.53,821681.068342498,17.0369,17.0369,16.8256,16.8656,821681.0683
2011-11-01 15:50:00,29.52,29.52,29.31,29.39,2146448.2100774324,16.8599,16.8599,16.7399,16.7856,2146448.2101
2011-11-02 09:30:00,30.12,30.52,30.11,30.35,415217.1473459769,17.2025,17.431,17.1968,17.3339,415217.1473
2011-11-02 09:40:00,30.36,30.4,30.11,30.17,192346.537986758,17.3396,17.3625,17.1968,17.2311,192346.538
2011-11-02 09:50:00,30.17,30.19,30.01,30.07,138368.30883178097,17.2311,17.2425,17.1397,17.174,138368.3088
2011-11-02 10:00:00,30.07,30.15,30.01,30.11,261699.02367859948,17.174,17.2197,17.1397,17.1968,261699.0237
2011-11-02 10:10:00,30.13,30.27,30.08,30.24,157558.0742902031,17.2083,17.2882,17.1797,17.2711,157558.0743
2011-11-02 10:20:00,30.25,30.43,30.24,30.42,174054.53933340815,17.2768,17.3796,17.2711,17.3739,174054.5393
2011-11-02 10:30:00,30.41,30.49,30.34,30.46,136011.67096846594,17.3682,17.4139,17.3282,17.3967,136011.671
2011-11-02 10:40:00,30.46,30.56,30.4,30.54,220065.08809336773,17.3967,17.4538,17.3625,17.4424,220065.0881
2011-11-02 10:50:00,30.54,30.66,30.54,30.57,270901.1334305914,17.4424,17.511,17.4424,17.4596,270901.1334
2011-11-02 11:00:00,30.56,30.65,30.56,30.62,152844.7985635731,17.4538,17.5052,17.4538,17.4881,152844.7986
2011-11-02 11:10:00,30.61,30.77,30.56,30.76,171024.57636628885,17.4824,17.5738,17.4538,17.5681,171024.5764
2011-11-02 11:20:00,30.76,30.78,30.56,30.6,135226.1250140276,17.5681,17.5795,17.4538,17.4767,135226.125
2011-11-02 11:30:00,30.61,30.63,30.55,30.57,142183.81775333858,17.4824,17.4938,17.4481,17.4596,142183.8178
2011-11-02 11:40:00,30.57,30.61,30.55,30.56,132645.0454494445,17.4596,17.4824,17.4481,17.4538,132645.0454
2011-11-02 11:50:00,30.56,30.56,30.49,30.52,84053.4171249018,17.4538,17.4538,17.4139,17.431,84053.4171
2011-11-02 12:00:00,30.52,30.56,30.46,30.48,75636.85332734822,17.431,17.4538,17.3967,17.4082,75636.8533
2011-11-02 12:10:00,30.48,30.58,30.48,30.5,91011.10986421276,17.4082,17.4653,17.4082,17.4196,91011.1099
2011-11-02 12:20:00,30.51,30.55,30.46,30.55,62170.35125126248,17.4253,17.4481,17.3967,17.4481,62170.3513
2011-11-02 12:30:00,30.53,30.6,30.39,30.46,196049.8260576815,17.4367,17.4767,17.3568,17.3967,196049.8261
2011-11-02 12:40:00,30.47,30.6,30.34,30.34,201997.53114128605,17.4024,17.4767,17.3282,17.3282,201997.5311
2011-11-02 12:50:00,30.33,30.42,30.25,30.27,96958.8149478173,17.3225,17.3739,17.2768,17.2882,96958.8149
2011-11-02 13:00:00,30.26,30.3,30.14,30.28,474020.8730782179,17.2825,17.3053,17.214,17.2939,474020.8731
2011-11-02 13:10:00,30.26,30.36,30.24,30.25,239030.4118505218,17.2825,17.3396,17.2711,17.2768,239030.4119
2011-11-02 13:20:00,30.24,30.34,30.11,30.3,238918.19099988777,17.2711,17.3282,17.1968,17.3053,238918.191
2011-11-02 13:30:00,30.3,30.37,30.28,30.32,157109.19088766692,17.3053,17.3453,17.2939,17.3168,157109.1909
2011-11-02 13:40:00,30.32,30.48,30.28,30.46,145438.22242172595,17.3168,17.4082,17.2939,17.3967,145438.2224
2011-11-02 13:50:00,30.47,30.47,30.26,30.3,155425.8781281562,17.4024,17.4024,17.2825,17.3053,155425.8781
2011-11-02 14:00:00,30.28,30.46,30.24,30.38,419593.76052070473,17.2939,17.3967,17.2711,17.351,419593.7605
2011-11-02 14:10:00,30.39,30.39,30.28,30.29,210975.19919200987,17.3568,17.3568,17.2939,17.2996,210975.1992
2011-11-02 14:20:00,30.29,30.38,30.25,30.28,231960.4982605768,17.2996,17.351,17.2768,17.2939,231960.4983
2011-11-02 14:30:00,30.28,30.39,30.25,30.32,279991.02233194927,17.2939,17.3568,17.2768,17.3168,279991.0223
2011-11-02 14:40:00,30.33,30.47,30.3,30.43,233868.2527213556,17.3225,17.4024,17.3053,17.3796,233868.2527
2011-11-02 14:50:00,30.43,30.64,30.43,30.63,246998.0922455392,17.3796,17.4995,17.3796,17.4938,246998.0922
2011-11-02 15:00:00,30.63,30.75,30.53,30.72,401413.98271798895,17.4938,17.5624,17.4367,17.5452,401413.9827
2011-11-02 15:10:00,30.73,30.74,30.64,30.73,242397.03736954325,17.5509,17.5566,17.4995,17.5509,242397.0374
2011-11-02 15:20:00,30.73,30.93,30.66,30.66,462462.125462911,17.5509,17.6652,17.511,17.511,462462.1255
2011-11-02 15:30:00,30.68,30.75,30.64,30.72,619683.5372012119,17.5224,17.5624,17.4995,17.5452,619683.5372
2011-11-02 15:40:00,30.72,30.74,30.56,30.61,588710.5824262147,17.5452,17.5566,17.4538,17.4824,588710.5824
2011-11-02 15:50:00,30.61,30.86,30.59,30.77,1231960.4982605767,17.4824,17.6252,17.471,17.5738,1231960.4983
2011-11-03 09:30:00,31.05,31.36,30.84,30.9,477724.1611491415,17.7337,17.9107,17.6138,17.648,477724.1611
2011-11-03 09:40:00,30.92,30.92,30.6,30.64,280215.46403321734,17.6595,17.6595,17.4767,17.4995,280215.464
2011-11-03 09:50:00,30.64,30.64,30.41,30.45,274828.86320278305,17.4995,17.4995,17.3682,17.391,274828.8632
2011-11-03 10:00:00,30.47,30.48,30.01,30.27,499382.7853215127,17.4024,17.4082,17.1397,17.2882,499382.7853
2011-11-03 10:10:00,30.3,30.5,30.19,30.44,222197.28425541465,17.3053,17.4196,17.2425,17.3853,222197.2843
2011-11-03 10:20:00,30.44,30.65,30.4,30.6,186847.7163056896,17.3853,17.5052,17.3625,17.4767,186847.7163
2011-11-03 10:30:00,30.59,30.69,30.47,30.52,150375.93984962406,17.471,17.5281,17.4024,17.431,150375.9398
2011-11-03 10:40:00,30.52,30.97,30.52,30.85,446190.1021209741,17.431,17.688,17.431,17.6195,446190.1021
2011-11-03 10:50:00,30.85,30.88,30.65,30.67,225339.468073168,17.6195,17.6366,17.5052,17.5167,225339.4681
2011-11-03 11:00:00,30.67,30.77,30.53,30.55,228481.6518909213,17.5167,17.5738,17.4367,17.4481,228481.6519
2011-11-03 11:10:00,30.55,30.78,30.55,30.78,140163.8424419257,17.4481,17.5795,17.4481,17.5795,140163.8424
2011-11-03 11:20:00,30.79,30.81,30.7,30.73,263606.7781393783,17.5852,17.5966,17.5338,17.5509,263606.7781
2011-11-03 11:30:00,30.73,30.75,30.62,30.62,137133.87947480642,17.5509,17.5624,17.4881,17.4881,137133.8795
2011-11-03 11:40:00,30.6,30.67,30.56,30.64,110986.42127707328,17.4767,17.5167,17.4538,17.4995,110986.4213
2011-11-03 11:50:00,30.64,30.73,30.59,30.61,130849.51183929974,17.4995,17.5509,17.471,17.4824,130849.5118
2011-11-03 12:00:00,30.6,30.73,30.57,30.72,152395.91516103692,17.4767,17.5509,17.4596,17.5452,152395.9152
2011-11-03 12:10:00,30.72,30.75,30.63,30.63,135450.5667152957,17.5452,17.5624,17.4938,17.4938,135450.5667
2011-11-03 12:20:00,30.63,30.68,30.58,30.62,131859.49949500617,17.4938,17.5224,17.4653,17.4881,131859.4995
2011-11-03 12:30:00,30.62,30.66,30.58,30.63,339468.0731679946,17.4881,17.511,17.4653,17.4938,339468.0732
2011-11-03 12:40:00,30.63,30.89,30.6,30.89,167882.3925485355,17.4938,17.6423,17.4767,17.6423,167882.3925
2011-11-03 12:50:00,30.89,30.93,30.81,30.83,123218.49399618448,17.6423,17.6652,17.5966,17.608,123218.494
2011-11-03 13:00:00,30.84,30.86,30.79,30.85,104702.0536415666,17.6138,17.6252,17.5852,17.6195,104702.0536
2011-11-03 13:10:00,30.85,30.9,30.83,30.88,166086.85893839074,17.6195,17.648,17.608,17.6366,166086.8589
2011-11-03 13:20:00,30.89,30.9,30.8,30.81,146560.43092806643,17.6423,17.648,17.5909,17.5966,146560.4309
2011-11-03 13:30:00,30.81,30.86,30.76,30.86,147009.31433060262,17.5966,17.6252,17.5681,17.6252,147009.3143
2011-11-03 13:40:00,30.86,31.05,30.85,31.03,214790.7081135675,17.6252,17.7337,17.6195,17.7223,214790.7081
2011-11-03 13:50:00,31.04,31.09,30.94,30.95,289417.5737852093,17.728,17.7565,17.6709,17.6766,289417.5738
2011-11-03 14:00:00,30.96,31.04,30.87,31.0,325216.0251374705,17.6823,17.728,17.6309,17.7051,325216.0251
2011-11-03 14:10:00,31.01,31.08,30.97,31.01,265065.6491976209,17.7109,17.7508,17.688,17.7109,265065.6492
2011-11-03 14:20:00,31.0,31.04,30.86,30.96,221187.2965997082,17.7051,17.728,17.6252,17.6823,221187.2966
2011-11-03 14:30:00,30.97,31.05,30.93,31.04,273931.0963977107,17.688,17.7337,17.6652,17.728,273931.0964
2011-11-03 14:40:00,31.04,31.05,30.88,30.89,296263.0456738862,17.728,17.7337,17.6366,17.6423,296263.0457
2011-11-03 14:50:00,30.88,30.95,30.85,30.93,165413.53383458644,17.6366,17.6766,17.6195,17.6652,165413.5338
2011-11-03 15:00:00,30.94,31.05,30.92,31.01,222085.0634047806,17.6709,17.7337,17.6595,17.7109,222085.0634
2011-11-03 15:10:00,31.01,31.09,30.97,31.01,339355.8523173605,17.7109,17.7565,17.688,17.7109,339355.8523
2011-11-03 15:20:00,31.01,31.19,31.01,31.17,250028.0552126585,17.7109,17.8137,17.7109,17.8022,250028.0552
2011-11-03 15:30:00,31.17,31.28,31.03,31.06,344966.89484906296,17.8022,17.8651,17.7223,17.7394,344966.8948
2011-11-03 15:40:00,31.06,31.21,31.01,31.18,467848.7262933453,17.7394,17.8251,17.7109,17.8079,467848.7263
2011-11-03 15:50:00,31.17,31.26,31.13,31.14,1232521.602513747,17.8022,17.8536,17.7794,17.7851,1232521.6025
2011-11-04 09:30:00,30.65,30.73,30.52,30.52,214005.1621591292,17.5052,17.5509,17.431,17.431,214005.1622
2011-11-04 09:40:00,30.51,30.62,30.35,30.51,207720.7945236225,17.4253,17.4881,17.3339,17.4253,207720.7945
2011-11-04 09:50:00,30.52,30.63,30.38,30.39,362922.2309505106,17.431,17.4938,17.351,17.3568,362922.231
2011-11-04 10:00:00,30.38,30.38,30.14,30.29,382448.6589608349,17.351,17.351,17.214,17.2996,382448.659
2011-11-04 10:10:00,30.3,30.54,30.29,30.45,261699.02367859948,17.3053,17.4424,17.2996,17.391,261699.0237
2011-11-04 10:20:00,30.44,30.48,30.32,30.48,220177.3089440018,17.3853,17.4082,17.3168,17.4082,220177.3089
2011-11-04 10:30:00,30.46,30.48,30.42,30.47,183368.8699360341,17.3967,17.4082,17.3739,17.4024,183368.8699
2011-11-04 10:40:00,30.46,30.68,30.45,30.68,94377.7353832342,17.3967,17.5224,17.391,17.5224,94377.7354
2011-11-04 10:50:00,30.68,30.68,30.56,30.62,99427.67366176636,17.5224,17.5224,17.4538,17.4881,99427.6737
2011-11-04 11:00:00,30.62,30.77,30.62,30.69,118392.99741892042,17.4881,17.5738,17.4881,17.5281,118392.9974
2011-11-04 11:10:00,30.7,30.79,30.6,30.6,113343.05914038829,17.5338,17.5852,17.4767,17.4767,113343.0591
2011-11-04 11:20:00,30.6,30.64,30.53,30.57,115026.371899899,17.4767,17.4995,17.4367,17.4596,115026.3719
2011-11-04 11:30:00,30.57,30.62,30.46,30.62,107283.1332061497,17.4596,17.4881,17.3967,17.4881,107283.1332
2011-11-04 11:40:00,30.62,30.73,30.56,30.66,102120.9740769835,17.4881,17.5509,17.4538,17.511,102120.9741
2011-11-04 11:50:00,30.64,30.74,30.6,30.73,55100.43766131747,17.4995,17.5566,17.4767,17.5509,55100.4377
2011-11-04 12:00:00,30.73,30.79,30.7,30.71,80686.79160588037,17.5509,17.5852,17.5338,17.5395,80686.7916
2011-11-04 12:10:00,30.72,30.81,30.7,30.8,40175.06452698911,17.5452,17.5966,17.5338,17.5909,40175.0645
2011-11-04 12:20:00,30.81,30.87,30.74,30.83,124789.58590506116,17.5966,17.6309,17.5566,17.608,124789.5859
2011-11-04 12:30:00,30.83,30.84,30.72,30.73,61160.36359555605,17.608,17.6138,17.5452,17.5509,61160.3636
2011-11-04 12:40:00,30.73,30.77,30.63,30.65,91684.43496801706,17.5509,17.5738,17.4938,17.5052,91684.435
2011-11-04 12:50:00,30.65,30.74,30.63,30.7,79340.1413982718,17.5052,17.5566,17.4938,17.5338,79340.1414
2011-11-04 13:00:00,30.7,30.84,30.69,30.83,80462.34990461227,17.5338,17.6138,17.5281,17.608,80462.3499
2011-11-04 13:10:00,30.84,30.96,30.84,30.89,103579.84513522612,17.6138,17.6823,17.6138,17.6423,103579.8451
2011-11-04 13:20:00,30.89,30.94,30.85,30.89,82594.54606665918,17.6423,17.6709,17.6195,17.6423,82594.5461
2011-11-04 13:30:00,30.89,30.89,30.81,30.81,82145.662664123,17.6423,17.6423,17.5966,17.5966,82145.6627
2011-11-04 13:40:00,30.81,30.98,30.78,30.91,188082.1456626641,17.5966,17.6937,17.5795,17.6537,188082.1457
2011-11-04 13:50:00,30.91,30.98,30.85,30.87,94265.51453260017,17.6537,17.6937,17.6195,17.6309,94265.5145
2011-11-04 14:00:00,30.88,30.9,30.81,30.89,97183.2566490854,17.6366,17.648,17.5966,17.6423,97183.2566
2011-11-04 14:10:00,30.89,30.97,30.86,30.95,84277.8588261699,17.6423,17.688,17.6252,17.6766,84277.8588
2011-11-04 14:20:00,30.95,31.0,30.92,30.92,78666.81629446751,17.6766,17.7051,17.6595,17.6595,78666.8163
2011-11-04 14:30:00,30.93,30.97,30.79,30.81,81023.45415778251,17.6652,17.688,17.5852,17.5966,81023.4542
2011-11-04 14:40:00,30.8,30.96,30.8,30.94,82145.662664123,17.5909,17.6823,17.5909,17.6709,82145.6627
2011-11-04 14:50:00,30.94,30.94,30.81,30.88,172034.5640219953,17.6709,17.6709,17.5966,17.6366,172034.564
2011-11-04 15:00:00,30.88,30.88,30.71,30.72,208618.5613286949,17.6366,17.6366,17.5395,17.5452,208618.5613
2011-11-04 15:10:00,30.72,30.81,30.69,30.81,181573.3363258893,17.5452,17.5966,17.5281,17.5966,181573.3363
2011-11-04 15:20:00,30.81,30.9,30.73,30.87,208618.5613286949,17.5966,17.648,17.5509,17.6309,208618.5613
2011-11-04 15:30:00,30.87,30.98,30.83,30.89,309617.3268993379,17.6309,17.6937,17.608,17.6423,309617.3269
2011-11-04 15:40:00,30.89,31.14,30.89,31.04,372685.4449556727,17.6423,17.7851,17.6423,17.728,372685.445
2011-11-04 15:50:00,31.04,31.04,30.85,30.99,726966.6704073617,17.728,17.728,17.6195,17.6994,726966.6704
2011-11-07 09:30:00,30.13,30.4,30.09,30.32,283133.2061497026,17.5846,17.7421,17.5612,17.6954,283133.2061
2011-11-07 09:40:00,30.34,30.39,30.24,30.3,246436.98799236896,17.7071,17.7363,17.6488,17.6838,246436.988
2011-11-07 09:50:00,30.31,30.32,30.25,30.3,333744.80978565814,17.6896,17.6954,17.6546,17.6838,333744.8098
2011-11-07 10:00:00,30.3,30.33,30.15,30.33,234653.79867579395,17.6838,17.7013,17.5962,17.7013,234653.7987
2011-11-07 10:10:00,30.33,30.39,30.25,30.26,252721.3556278757,17.7013,17.7363,17.6546,17.6604,252721.3556
2011-11-07 10:20:00,30.26,30.33,30.18,30.24,144091.57221411736,17.6604,17.7013,17.6137,17.6488,144091.5722
2011-11-07 10:30:00,30.23,30.23,30.05,30.11,238918.19099988777,17.6429,17.6429,17.5379,17.5729,238918.191
2011-11-07 10:40:00,30.11,30.19,30.01,30.02,258107.95645831,17.5729,17.6196,17.5145,17.5204,258107.9565
2011-11-07 10:50:00,30.03,30.07,29.81,29.97,283245.42700033664,17.5262,17.5495,17.3978,17.4912,283245.427
2011-11-07 11:00:00,29.96,30.1,29.91,30.01,191897.6545842217,17.4853,17.5671,17.4562,17.5145,191897.6546
2011-11-07 11:10:00,30.01,30.11,29.98,29.99,143418.2471103131,17.5145,17.5729,17.497,17.5029,143418.2471
2011-11-07 11:20:00,29.99,30.01,29.77,29.83,188755.4707664684,17.5029,17.5145,17.3745,17.4095,188755.4708
2011-11-07 11:30:00,29.83,29.83,29.74,29.8,159129.16619907977,17.4095,17.4095,17.3569,17.392,159129.1662
2011-11-07 11:40:00,29.8,29.82,29.69,29.73,159241.38704971384,17.392,17.4036,17.3278,17.3511,159241.387
2011-11-07 11:50:00,29.73,29.81,29.68,29.69,116373.02210750755,17.3511,17.3978,17.3219,17.3278,116373.0221
2011-11-07 12:00:00,29.68,29.76,29.66,29.73,153967.00706991358,17.3219,17.3686,17.3103,17.3511,153967.0071
2011-11-07 12:10:00,29.73,29.76,29.57,29.57,152957.01941420714,17.3511,17.3686,17.2577,17.2577,152957.0194
2011-11-07 12:20:00,29.57,29.58,29.49,29.51,179890.02356637863,17.2577,17.2636,17.211,17.2227,179890.0236
2011-11-07 12:30:00,29.52,29.58,29.46,29.57,159241.38704971384,17.2285,17.2636,17.1935,17.2577,159241.387
2011-11-07 12:40:00,29.58,29.68,29.57,29.64,134440.57905958928,17.2636,17.3219,17.2577,17.2986,134440.5791
2011-11-07 12:50:00,29.64,29.72,29.62,29.69,121647.4020873078,17.2986,17.3453,17.2869,17.3278,121647.4021
2011-11-07 13:00:00,29.67,29.7,29.6,29.66,83267.87117046346,17.3161,17.3336,17.2752,17.3103,83267.8712
2011-11-07 13:10:00,29.66,29.76,29.65,29.74,148019.30198630906,17.3103,17.3686,17.3044,17.3569,148019.302
2011-11-07 13:20:00,29.76,29.77,29.67,29.71,125014.02760632924,17.3686,17.3745,17.3161,17.3394,125014.0276
2011-11-07 13:30:00,29.72,29.74,29.59,29.6,161934.68746493096,17.3453,17.3569,17.2694,17.2752,161934.6875
2011-11-07 13:40:00,29.58,29.61,29.5,29.51,167433.50914599933,17.2636,17.2811,17.2169,17.2227,167433.5091
2011-11-07 13:50:00,29.51,29.73,29.5,29.66,450342.27359443385,17.2227,17.3511,17.2169,17.3103,450342.2736
2011-11-07 14:00:00,29.66,29.8,29.59,29.66,425429.2447536752,17.3103,17.392,17.2694,17.3103,425429.2448
2011-11-07 14:10:00,29.67,29.83,29.67,29.75,278307.70957243856,17.3161,17.4095,17.3161,17.3628,278307.7096
2011-11-07 14:20:00,29.75,29.85,29.69,29.72,356188.9799124677,17.3628,17.4211,17.3278,17.3453,356188.9799
2011-11-07 14:30:00,29.72,29.81,29.7,29.8,306811.8056334867,17.3453,17.3978,17.3336,17.392,306811.8056
2011-11-07 14:40:00,29.8,29.81,29.72,29.8,198518.68477163056,17.392,17.3978,17.3453,17.392,198518.6848
2011-11-07 14:50:00,29.8,29.98,29.78,29.94,290988.66569408594,17.392,17.497,17.3803,17.4737,290988.6657
2011-11-07 15:00:00,29.95,30.01,29.9,30.0,172483.44742453148,17.4795,17.5145,17.4503,17.5087,172483.4474
2011-11-07 15:10:00,30.0,30.07,29.95,29.95,369318.8194366513,17.5087,17.5495,17.4795,17.4795,369318.8194
2011-11-07 15:20:00,29.96,30.07,29.95,29.95,170912.3555156548,17.4853,17.5495,17.4795,17.4795,170912.3555
2011-11-07 15:30:00,29.95,30.15,29.93,30.11,371114.35304679605,17.4795,17.5962,17.4678,17.5729,371114.353
2011-11-07 15:40:00,30.1,30.16,30.01,30.08,462237.6837616429,17.5671,17.6021,17.5145,17.5554,462237.6838
2011-11-07 15:50:00,30.08,30.22,30.05,30.16,921894.2879587028,17.5554,17.6371,17.5379,17.6021,921894.288
2011-11-08 09:30:00,30.49,30.51,30.31,30.34,191112.1086297834,17.7947,17.8063,17.6896,17.7071,191112.1086
2011-11-08 09:40:00,30.34,30.44,30.31,30.32,118392.99741892042,17.7071,17.7655,17.6896,17.6954,118392.9974
2011-11-08 09:50:00,30.32,30.53,30.31,30.52,161036.9206598586,17.6954,17.818,17.6896,17.8122,161036.9207
2011-11-08 10:00:00,30.52,30.56,30.33,30.34,191224.32948041745,17.8122,17.8355,17.7013,17.7071,191224.3295
2011-11-08 10:10:00,30.33,30.36,30.11,30.3,421277.0732802154,17.7013,17.7188,17.5729,17.6838,421277.0733
2011-11-08 10:20:00,30.3,30.34,29.93,30.08,210189.6532375716,17.6838,17.7071,17.4678,17.5554,210189.6532
2011-11-08 10:30:00,30.07,30.14,29.99,30.08,246324.7671417349,17.5495,17.5904,17.5029,17.5554,246324.7671
2011-11-08 10:40:00,30.08,30.15,30.02,30.06,320390.52856020647,17.5554,17.5962,17.5204,17.5437,320390.5286
2011-11-08 10:50:00,30.05,30.15,30.01,30.12,440803.50129053975,17.5379,17.5962,17.5145,17.5787,440803.5013
2011-11-08 11:00:00,30.11,30.2,29.97,30.02,169229.04275614407,17.5729,17.6254,17.4912,17.5204,169229.0428
2011-11-08 11:10:00,30.03,30.03,29.83,29.89,232858.2650656492,17.5262,17.5262,17.4095,17.4445,232858.2651
2011-11-08 11:20:00,29.91,29.92,29.81,29.89,192570.979688026,17.4562,17.462,17.3978,17.4445,192570.9797
2011-11-08 11:30:00,29.89,29.92,29.82,29.85,158006.9576927393,17.4445,17.462,17.4036,17.4211,158006.9577
2011-11-08 11:40:00,29.84,30.07,29.81,30.05,160588.0372573224,17.4153,17.5495,17.3978,17.5379,160588.0373
2011-11-08 11:50:00,30.03,30.05,29.94,29.98,90337.78476040848,17.5262,17.5379,17.4737,17.497,90337.7848
2011-11-08 12:00:00,29.97,30.12,29.89,30.11,94041.07283133206,17.4912,17.5787,17.4445,17.5729,94041.0728
2011-11-08 12:10:00,30.11,30.15,30.03,30.13,203905.2856020649,17.5729,17.5962,17.5262,17.5846,203905.2856
2011-11-08 12:20:00,30.14,30.19,30.12,30.12,75973.51587925036,17.5904,17.6196,17.5787,17.5787,75973.5159
2011-11-08 12:30:00,30.13,30.24,30.13,30.19,145887.10582426214,17.5846,17.6488,17.5846,17.6196,145887.1058
2011-11-08 12:40:00,30.18,30.22,30.11,30.14,187408.82055885985,17.6137,17.6371,17.5729,17.5904,187408.8206
2011-11-08 12:50:00,30.13,30.18,30.07,30.15,111210.86297834136,17.5846,17.6137,17.5495,17.5962,111210.863
2011-11-08 13:00:00,30.16,30.25,30.15,30.18,152059.25260913477,17.6021,17.6546,17.5962,17.6137,152059.2526
2011-11-08 13:10:00,30.19,30.2,30.08,30.15,186398.8329031534,17.6196,17.6254,17.5554,17.5962,186398.8329
2011-11-08 13:20:00,30.15,30.24,30.09,30.22,81696.7792615868,17.5962,17.6488,17.5612,17.6371,81696.7793
2011-11-08 13:30:00,30.22,30.24,30.14,30.24,94938.83963640445,17.6371,17.6488,17.5904,17.6488,94938.8396
2011-11-08 13:40:00,30.24,30.44,30.21,30.38,176972.28144989337,17.6488,17.7655,17.6312,17.7305,176972.2814
2011-11-08 13:50:00,30.38,30.42,30.32,30.36,350016.8331275951,17.7305,17.7538,17.6954,17.7188,350016.8331
2011-11-08 14:00:00,30.37,30.43,30.29,30.31,265963.4160026933,17.7246,17.7596,17.6779,17.6896,265963.416
2011-11-08 14:10:00,30.31,30.45,30.29,30.34,201997.53114128605,17.6896,17.7713,17.6779,17.7071,201997.5311
2011-11-08 14:20:00,30.33,30.53,30.32,30.52,209965.21153630345,17.7013,17.818,17.6954,17.8122,209965.2115
2011-11-08 14:30:00,30.52,30.55,30.44,30.52,244978.1169341264,17.8122,17.8297,17.7655,17.8122,244978.1169
2011-11-08 14:40:00,30.52,30.57,30.48,30.54,214117.3830097632,17.8122,17.8414,17.7888,17.8238,214117.383
2011-11-08 14:50:00,30.55,30.6,30.51,30.57,174391.2018853103,17.8297,17.8589,17.8063,17.8414,174391.2019
2011-11-08 15:00:00,30.56,30.57,30.44,30.45,235776.00718213443,17.8355,17.8414,17.7655,17.7713,235776.0072
2011-11-08 15:10:00,30.45,30.58,30.43,30.56,304006.2843676355,17.7713,17.8472,17.7596,17.8355,304006.2844
2011-11-08 15:20:00,30.56,30.58,30.43,30.52,319156.0992032319,17.8355,17.8472,17.7596,17.8122,319156.0992
2011-11-08 15:30:00,30.52,30.59,30.48,30.59,404219.5039838402,17.8122,17.853,17.7888,17.853,404219.504
2011-11-08 15:40:00,30.59,30.6,30.47,30.56,385029.738525418,17.853,17.8589,17.783,17.8355,385029.7385
2011-11-08 15:50:00,30.56,30.56,30.48,30.51,1369094.377735383,17.8355,17.8355,17.7888,17.8063,1369094.3777
2011-11-09 09:30:00,29.28,29.42,28.91,29.1,648412.0749635282,17.0885,17.1702,16.8725,16.9834,648412.075
2011-11-09 09:40:00,29.09,29.09,28.85,28.92,442599.03490068455,16.9776,16.9776,16.8375,16.8784,442599.0349
2011-11-09 09:50:00,28.92,29.03,28.88,28.98,279766.5806306812,16.8784,16.9426,16.855,16.9134,279766.5806
2011-11-09 10:00:00,28.98,29.03,28.89,28.98,221411.7383009763,16.9134,16.9426,16.8609,16.9134,221411.7383
2011-11-09 10:10:00,28.98,29.07,28.95,29.01,225115.02637189988,16.9134,16.9659,16.8959,16.9309,225115.0264
2011-11-09 10:20:00,29.0,29.05,28.82,28.84,169565.70530804622,16.9251,16.9542,16.82,16.8317,169565.7053
2011-11-09 10:30:00,28.84,28.93,28.77,28.77,263270.1155874761,16.8317,16.8842,16.7908,16.7908,263270.1156
2011-11-09 10:40:00,28.77,29.16,28.77,29.11,250252.4969139266,16.7908,17.0184,16.7908,16.9893,250252.4969
2011-11-09 10:50:00,29.12,29.22,29.1,29.12,183032.207384132,16.9951,17.0535,16.9834,16.9951,183032.2074
2011-11-09 11:00:00,29.11,29.2,29.05,29.17,183817.7533385703,16.9893,17.0418,16.9542,17.0243,183817.7533
2011-11-09 11:10:00,29.17,29.33,29.14,29.25,188418.80821456623,17.0243,17.1177,17.0068,17.071,188418.8082
2011-11-09 11:20:00,29.25,29.29,29.17,29.26,192009.87543485576,17.071,17.0943,17.0243,17.0768,192009.8754
2011-11-09 11:30:00,29.27,29.37,29.2,29.33,207720.7945236225,17.0826,17.141,17.0418,17.1177,207720.7945
2011-11-09 11:40:00,29.33,29.4,29.27,29.32,282684.3227471664,17.1177,17.1585,17.0826,17.1118,282684.3227
2011-11-09 11:50:00,29.31,29.4,29.25,29.25,131747.27864437213,17.106,17.1585,17.071,17.071,131747.2786
2011-11-09 12:00:00,29.26,29.28,29.16,29.21,120637.41443160138,17.0768,17.0885,17.0184,17.0476,120637.4144
2011-11-09 12:10:00,29.21,29.28,29.2,29.25,81023.45415778251,17.0476,17.0885,17.0418,17.071,81023.4542
2011-11-09 12:20:00,29.25,29.26,29.1,29.14,153854.78621927954,17.071,17.0768,16.9834,17.0068,153854.7862
2011-11-09 12:30:00,29.14,29.17,29.11,29.13,72719.11121086297,17.0068,17.0243,16.9893,17.0009,72719.1112
2011-11-09 12:40:00,29.12,29.19,29.1,29.16,69913.58994501177,16.9951,17.036,16.9834,17.0184,69913.5899
2011-11-09 12:50:00,29.15,29.21,29.13,29.19,94265.51453260017,17.0126,17.0476,17.0009,17.036,94265.5145
2011-11-09 13:00:00,29.2,29.24,29.15,29.17,74851.30737290988,17.0418,17.0651,17.0126,17.0243,74851.3074
2011-11-09 13:10:00,29.17,29.18,29.02,29.04,105824.26214790708,17.0243,17.0301,16.9367,16.9484,105824.2621
2011-11-09 13:20:00,29.05,29.08,29.0,29.05,111323.08382897542,16.9542,16.9718,16.9251,16.9542,111323.0838
2011-11-09 13:30:00,29.05,29.11,29.01,29.04,169790.14700931433,16.9542,16.9893,16.9309,16.9484,169790.147
2011-11-09 13:40:00,29.04,29.08,28.9,28.9,179777.80271574456,16.9484,16.9718,16.8667,16.8667,179777.8027
2011-11-09 13:50:00,28.91,28.96,28.67,28.77,348445.7412187184,16.8725,16.9017,16.7325,16.7908,348445.7412
2011-11-09 14:00:00,28.76,28.77,28.5,28.6,303557.4009650993,16.785,16.7908,16.6333,16.6916,303557.401
2011-11-09 14:10:00,28.6,28.78,28.54,28.74,271013.3542812254,16.6916,16.7967,16.6566,16.7733,271013.3543
2011-11-09 14:20:00,28.74,28.78,28.49,28.64,223992.8178655594,16.7733,16.7967,16.6274,16.715,223992.8179
2011-11-09 14:30:00,28.64,28.68,28.54,28.66,251935.80967343727,16.715,16.7383,16.6566,16.7266,251935.8097
2011-11-09 14:40:00,28.66,28.76,28.6,28.69,297160.81247895857,16.7266,16.785,16.6916,16.7441,297160.8125
2011-11-09 14:50:00,28.69,28.76,28.64,28.66,159016.94534844573,16.7441,16.785,16.715,16.7266,159016.9453
2011-11-09 15:00:00,28.66,28.78,28.64,28.76,260015.7109190888,16.7266,16.7967,16.715,16.785,260015.7109
2011-11-09 15:10:00,28.76,28.79,28.67,28.75,228369.43104028728,16.785,16.8025,16.7325,16.7792,228369.431
2011-11-09 15:20:00,28.75,28.85,28.72,28.76,227696.10593648296,16.7792,16.8375,16.7617,16.785,227696.1059
2011-11-09 15:30:00,28.76,28.77,28.58,28.58,405341.7124901807,16.785,16.7908,16.6799,16.6799,405341.7125
2011-11-09 15:40:00,28.58,28.7,28.52,28.6,616092.4699809224,16.6799,16.75,16.6449,16.6916,616092.47
2011-11-09 15:50:00,28.6,28.68,28.46,28.58,1472449.7811693412,16.6916,16.7383,16.6099,16.6799,1472449.7812
2011-11-10 09:30:00,29.24,29.35,28.96,28.97,548198.8553473235,17.0651,17.1293,16.9017,16.9076,548198.8553
2011-11-10 09:40:00,28.96,29.05,28.88,28.88,285602.06486365164,16.9017,16.9542,16.855,16.855,285602.0649
2011-11-10 09:50:00,28.89,28.9,28.69,28.73,320951.6328133767,16.8609,16.8667,16.7441,16.7675,320951.6328
2011-11-10 10:00:00,28.72,28.84,28.62,28.68,406351.7001458871,16.7617,16.8317,16.7033,16.7383,406351.7001
2011-11-10 10:10:00,28.69,28.83,28.6,28.63,176523.3980473572,16.7441,16.8258,16.6916,16.7091,176523.398
2011-11-10 10:20:00,28.62,28.74,28.59,28.61,179441.14016384244,16.7033,16.7733,16.6858,16.6975,179441.1402
2011-11-10 10:30:00,28.61,28.63,28.44,28.6,230389.40635170013,16.6975,16.7091,16.5982,16.6916,230389.4064
2011-11-10 10:40:00,28.6,28.6,28.44,28.44,215576.25406800583,16.6916,16.6916,16.5982,16.5982,215576.2541
2011-11-10 10:50:00,28.46,28.56,28.45,28.48,238357.0867467176,16.6099,16.6683,16.6041,16.6216,238357.0867
2011-11-10 11:00:00,28.49,28.64,28.46,28.62,227920.5476377511,16.6274,16.715,16.6099,16.7033,227920.5476
2011-11-10 11:10:00,28.62,28.67,28.58,28.63,276399.9551116597,16.7033,16.7325,16.6799,16.7091,276399.9551
2011-11-10 11:20:00,28.63,28.67,28.52,28.58,183929.9741892044,16.7091,16.7325,16.6449,16.6799,183929.9742
2011-11-10 11:30:00,28.58,28.62,28.52,28.56,240713.7246100325,16.6799,16.7033,16.6449,16.6683,240713.7246
2011-11-10 11:40:00,28.57,28.88,28.56,28.83,249354.73010885424,16.6741,16.855,16.6683,16.8258,249354.7301
2011-11-10 11:50:00,28.83,28.93,28.77,28.84,204803.05240713723,16.8258,16.8842,16.7908,16.8317,204803.0524
2011-11-10 12:00:00,28.84,28.93,28.83,28.91,162720.23341936932,16.8317,16.8842,16.8258,16.8725,162720.2334
2011-11-10 12:10:00,28.92,28.95,28.83,28.85,200875.3226349456,16.8784,16.8959,16.8258,16.8375,200875.3226
2011-11-10 12:20:00,28.85,28.89,28.8,28.81,64526.98911457748,16.8375,16.8609,16.8083,16.8142,64526.9891
2011-11-10 12:30:00,28.82,28.82,28.57,28.61,178094.48995623385,16.82,16.82,16.6741,16.6975,178094.49
2011-11-10 12:40:00,28.61,28.76,28.61,28.76,97407.69835035349,16.6975,16.785,16.6975,16.785,97407.6984
2011-11-10 12:50:00,28.76,28.89,28.76,28.85,98754.34855796206,16.785,16.8609,16.785,16.8375,98754.3486
2011-11-10 13:00:00,28.86,28.93,28.83,28.87,132757.26630007854,16.8434,16.8842,16.8258,16.8492,132757.2663
2011-11-10 13:10:00,28.87,29.08,28.87,29.04,241162.6080125688,16.8492,16.9718,16.8492,16.9484,241162.608
2011-11-10 13:20:00,29.04,29.07,28.96,29.01,87756.70519582537,16.9484,16.9659,16.9017,16.9309,87756.7052
2011-11-10 13:30:00,29.01,29.04,28.94,28.97,119066.32252272472,16.9309,16.9484,16.89,16.9076,119066.3225
2011-11-10 13:40:00,28.97,29.04,28.92,28.93,167657.9508472674,16.9076,16.9484,16.8784,16.8842,167657.9508
2011-11-10 13:50:00,28.93,28.99,28.9,28.97,105375.37874537088,16.8842,16.9192,16.8667,16.9076,105375.3787
2011-11-10 14:00:00,28.97,29.01,28.76,28.81,173717.876781506,16.9076,16.9309,16.785,16.8142,173717.8768
2011-11-10 14:10:00,28.81,28.93,28.78,28.84,189765.4584221748,16.8142,16.8842,16.7967,16.8317,189765.4584
2011-11-10 14:20:00,28.84,28.88,28.72,28.75,192458.758837392,16.8317,16.855,16.7617,16.7792,192458.7588
2011-11-10 14:30:00,28.75,28.8,28.65,28.67,192122.09628548985,16.7792,16.8083,16.7208,16.7325,192122.0963
2011-11-10 14:40:00,28.67,28.76,28.63,28.68,180787.790371451,16.7325,16.785,16.7091,16.7383,180787.7904
2011-11-10 14:50:00,28.69,28.75,28.55,28.55,176298.9563460891,16.7441,16.7792,16.6624,16.6624,176298.9563
2011-11-10 15:00:00,28.56,28.62,28.52,28.53,224105.03871619343,16.6683,16.7033,16.6449,16.6508,224105.0387
2011-11-10 15:10:00,28.53,28.65,28.52,28.56,173156.77252833574,16.6508,16.7208,16.6449,16.6683,173156.7725
2011-11-10 15:20:00,28.56,28.77,28.51,28.73,284030.972954775,16.6683,16.7908,16.6391,16.7675,284030.973
2011-11-10 15:30:00,28.73,28.76,28.61,28.71,326001.57109190885,16.7675,16.785,16.6975,16.7558,326001.5711
2011-11-10 15:40:00,28.71,28.77,28.63,28.74,343844.68634272245,16.7558,16.7908,16.7091,16.7733,343844.6863
2011-11-10 15:50:00,28.73,28.88,28.7,28.79,658848.6140724947,16.7675,16.855,16.75,16.8025,658848.6141
2011-11-11 09:30:00,29.15,29.51,29.06,29.32,488160.7002581079,17.0126,17.2227,16.9601,17.1118,488160.7003
2011-11-11 09:40:00,29.33,29.41,29.23,29.31,240825.94546066652,17.1177,17.1644,17.0593,17.106,240825.9455
2011-11-11 09:50:00,29.31,29.36,29.21,29.23,180563.34867018287,17.106,17.1352,17.0476,17.0593,180563.3487
2011-11-11 10:00:00,29.24,29.51,29.23,29.41,411401.6384244192,17.0651,17.2227,17.0593,17.1644,411401.6384
2011-11-11 10:10:00,29.42,29.45,29.27,29.28,191673.21288295364,17.1702,17.1877,17.0826,17.0885,191673.2129
2011-11-11 10:20:00,29.28,29.53,29.27,29.52,148019.30198630906,17.0885,17.2344,17.0826,17.2285,148019.302
2011-11-11 10:30:00,29.52,29.62,29.52,29.61,173268.9933789698,17.2285,17.2869,17.2285,17.2811,173268.9934
2011-11-11 10:40:00,29.61,29.77,29.61,29.67,157333.63258893503,17.2811,17.3745,17.2811,17.3161,157333.6326
2011-11-11 10:50:00,29.67,29.74,29.62,29.67,152283.69431040288,17.3161,17.3569,17.2869,17.3161,152283.6943
2011-11-11 11:00:00,29.68,29.75,29.63,29.71,239142.63270115588,17.3219,17.3628,17.2927,17.3394,239142.6327
2011-11-11 11:10:00,29.71,29.72,29.58,29.62,145887.10582426214,17.3394,17.3453,17.2636,17.2869,145887.1058
2011-11-11 11:20:00,29.61,29.64,29.55,29.56,59252.60913477724,17.2811,17.2986,17.2461,17.2519,59252.6091
2011-11-11 11:30:00,29.57,29.58,29.46,29.49,59140.38828414319,17.2577,17.2636,17.1935,17.211,59140.3883
2011-11-11 11:40:00,29.49,29.53,29.45,29.45,90113.3430591404,17.211,17.2344,17.1877,17.1877,90113.3431
2011-11-11 11:50:00,29.45,29.46,29.41,29.43,65873.63932218606,17.1877,17.1935,17.1644,17.176,65873.6393
2011-11-11 12:00:00,29.43,29.52,29.41,29.52,101223.20727191112,17.176,17.2285,17.1644,17.2285,101223.2073
2011-11-11 12:10:00,29.52,29.53,29.44,29.49,81584.55841095276,17.2285,17.2344,17.1819,17.211,81584.5584
2011-11-11 12:20:00,29.49,29.49,29.42,29.45,63517.001458871055,17.211,17.211,17.1702,17.1877,63517.0015
2011-11-11 12:30:00,29.45,29.45,29.32,29.34,138143.86713051284,17.1877,17.1877,17.1118,17.1235,138143.8671
2011-11-11 12:40:00,29.33,29.44,29.33,29.41,117831.8931657502,17.1177,17.1819,17.1177,17.1644,117831.8932
2011-11-11 12:50:00,29.41,29.41,29.35,29.41,132420.6037481764,17.1644,17.1644,17.1293,17.1644,132420.6037
2011-11-11 13:00:00,29.41,29.51,29.41,29.5,105936.48299854112,17.1644,17.2227,17.1644,17.2169,105936.483
2011-11-11 13:10:00,29.5,29.52,29.46,29.48,78330.15374256537,17.2169,17.2285,17.1935,17.2052,78330.1537
2011-11-11 13:20:00,29.47,29.5,29.34,29.34,114128.6050948266,17.1994,17.2169,17.1235,17.1235,114128.6051
2011-11-11 13:30:00,29.35,29.38,29.33,29.37,57120.41297273033,17.1293,17.1468,17.1177,17.141,57120.413
2011-11-11 13:40:00,29.37,29.46,29.36,29.45,49489.39512961508,17.141,17.1935,17.1352,17.1877,49489.3951
2011-11-11 13:50:00,29.45,29.45,29.36,29.37,56447.08786892604,17.1877,17.1877,17.1352,17.141,56447.0879
2011-11-11 14:00:00,29.38,29.43,29.36,29.42,64751.43081584558,17.1468,17.176,17.1352,17.1702,64751.4308
2011-11-11 14:10:00,29.42,29.47,29.38,29.44,129390.64078105713,17.1702,17.1994,17.1468,17.1819,129390.6408
2011-11-11 14:20:00,29.45,29.46,29.37,29.43,88093.36774772752,17.1877,17.1935,17.141,17.176,88093.3677
2011-11-11 14:30:00,29.43,29.48,29.42,29.42,105150.9370441028,17.176,17.2052,17.1702,17.1702,105150.937
2011-11-11 14:40:00,29.42,29.47,29.42,29.43,68342.4980361351,17.1702,17.1994,17.1702,17.176,68342.498
2011-11-11 14:50:00,29.44,29.49,29.37,29.44,167433.50914599933,17.1819,17.211,17.141,17.1819,167433.5091
2011-11-11 15:00:00,29.43,29.46,29.34,29.4,160251.37470542025,17.176,17.1935,17.1235,17.1585,160251.3747
2011-11-11 15:10:00,29.4,29.43,29.34,29.43,164066.88362697788,17.1585,17.176,17.1235,17.176,164066.8836
2011-11-11 15:20:00,29.43,29.43,29.34,29.42,152283.69431040288,17.176,17.176,17.1235,17.1702,152283.6943
2011-11-11 15:30:00,29.42,29.44,29.35,29.38,149365.95219391762,17.1702,17.1819,17.1293,17.1468,149365.9522
2011-11-11 15:40:00,29.38,29.39,29.28,29.36,361463.359892268,17.1468,17.1527,17.0885,17.1352,361463.3599
2011-11-11 15:50:00,29.36,29.49,29.36,29.48,879811.4689709347,17.1352,17.211,17.1352,17.2052,879811.469
2011-11-14 09:30:00,29.33,29.33,28.74,29.05,290090.8988890136,17.1177,17.1177,16.7733,16.9542,290090.8989
2011-11-14 09:40:00,29.07,29.11,28.78,28.82,170800.13466502074,16.9659,16.9893,16.7967,16.82,170800.1347
2011-11-14 09:50:00,28.81,28.81,28.6,28.64,358545.6177757827,16.8142,16.8142,16.6916,16.715,358545.6178
2011-11-14 10:00:00,28.65,28.68,28.53,28.57,657053.0804623498,16.7208,16.7383,16.6508,16.6741,657053.0805
2011-11-14 10:10:00,28.57,28.63,28.44,28.56,611491.4151049264,16.6741,16.7091,16.5982,16.6683,611491.4151
2011-11-14 10:20:00,28.57,28.78,28.56,28.73,462574.346313545,16.6741,16.7967,16.6683,16.7675,462574.3463
2011-11-14 10:30:00,28.73,28.78,28.66,28.77,179553.36101447648,16.7675,16.7967,16.7266,16.7908,179553.361
2011-11-14 10:40:00,28.77,28.77,28.64,28.76,247671.4173493435,16.7908,16.7908,16.715,16.785,247671.4173
2011-11-14 10:50:00,28.76,28.99,28.76,28.94,284143.193805409,16.785,16.9192,16.785,16.89,284143.1938
2011-11-14 11:00:00,28.95,29.03,28.92,29.01,164852.42958141622,16.8959,16.9426,16.8784,16.9309,164852.4296
2011-11-14 11:10:00,29.01,29.01,28.83,28.87,161822.46661429692,16.9309,16.9309,16.8258,16.8492,161822.4666
2011-11-14 11:20:00,28.88,29.0,28.84,28.85,165862.41723712266,16.855,16.9251,16.8317,16.8375,165862.4172
2011-11-14 11:30:00,28.85,28.97,28.84,28.87,107170.91235551564,16.8375,16.9076,16.8317,16.8492,107170.9124
2011-11-14 11:40:00,28.88,28.88,28.72,28.75,156099.20323196048,16.855,16.855,16.7617,16.7792,156099.2032
2011-11-14 11:50:00,28.75,28.78,28.63,28.73,231623.83570867463,16.7792,16.7967,16.7091,16.7675,231623.8357
2011-11-14 12:00:00,28.74,28.86,28.69,28.86,196610.9303108517,16.7733,16.8434,16.7441,16.8434,196610.9303
2011-11-14 12:10:00,28.85,28.85,28.73,28.76,163730.22107507574,16.8375,16.8375,16.7675,16.785,163730.2211
2011-11-14 12:20:00,28.76,28.78,28.65,28.75,151273.70665469643,16.785,16.7967,16.7208,16.7792,151273.7067
2011-11-14 12:30:00,28.75,28.77,28.69,28.76,101784.31152508136,16.7792,16.7908,16.7441,16.785,101784.3115
2011-11-14 12:40:00,28.75,28.8,28.71,28.79,134889.46246212546,16.7792,16.8083,16.7558,16.8025,134889.4625
2011-11-14 12:50:00,28.79,28.81,28.76,28.78,61048.14274492201,16.8025,16.8142,16.785,16.7967,61048.1427
2011-11-14 13:00:00,28.77,28.8,28.73,28.76,89440.0179553361,16.7908,16.8083,16.7675,16.785,89440.018
2011-11-14 13:10:00,28.76,28.8,28.73,28.79,60487.038491751766,16.785,16.8083,16.7675,16.8025,60487.0385
2011-11-14 13:20:00,28.8,28.81,28.76,28.79,63629.2223095051,16.8083,16.8142,16.785,16.8025,63629.2223
2011-11-14 13:30:00,28.8,28.8,28.71,28.76,85961.17158568061,16.8083,16.8083,16.7558,16.785,85961.1716
2011-11-14 13:40:00,28.77,28.77,28.66,28.68,88093.36774772752,16.7908,16.7908,16.7266,16.7383,88093.3677
2011-11-14 13:50:00,28.68,28.71,28.63,28.66,82033.44181348894,16.7383,16.7558,16.7091,16.7266,82033.4418
2011-11-14 14:00:00,28.65,28.7,28.64,28.7,97295.47749971945,16.7208,16.75,16.715,16.75,97295.4775
2011-11-14 14:10:00,28.69,28.75,28.67,28.68,119964.0893277971,16.7441,16.7792,16.7325,16.7383,119964.0893
2011-11-14 14:20:00,28.68,28.71,28.65,28.66,154864.77387498596,16.7383,16.7558,16.7208,16.7266,154864.7739
2011-11-14 14:30:00,28.66,28.7,28.65,28.68,165189.09213331837,16.7266,16.75,16.7208,16.7383,165189.0921
2011-11-14 14:40:00,28.68,28.74,28.67,28.68,128941.75737852092,16.7383,16.7733,16.7325,16.7383,128941.7574
2011-11-14 14:50:00,28.67,28.68,28.62,28.63,239815.9578049601,16.7325,16.7383,16.7033,16.7091,239815.9578
2011-11-14 15:00:00,28.62,28.73,28.62,28.68,100100.99876557064,16.7033,16.7675,16.7033,16.7383,100100.9988
2011-11-14 15:10:00,28.68,28.75,28.67,28.67,122208.50634047804,16.7383,16.7792,16.7325,16.7325,122208.5063
2011-11-14 15:20:00,28.67,28.79,28.67,28.76,146784.8726293345,16.7325,16.8025,16.7325,16.785,146784.8726
2011-11-14 15:30:00,28.76,28.84,28.76,28.83,298731.90438783524,16.785,16.8317,16.785,16.8258,298731.9044
2011-11-14 15:40:00,28.83,29.01,28.83,28.92,462911.0088654472,16.8258,16.9309,16.8258,16.8784,462911.0089
2011-11-14 15:50:00,28.92,28.94,28.81,28.88,652564.246436988,16.8784,16.89,16.8142,16.855,652564.2464
2011-11-15 09:30:00,28.44,28.64,28.27,28.6,492873.9759847379,16.5982,16.715,16.499,16.6916,492873.976
2011-11-15 09:40:00,28.61,28.71,28.51,28.69,320502.7494108405,16.6975,16.7558,16.6391,16.7441,320502.7494
2011-11-15 09:50:00,28.7,28.86,28.69,28.7,202670.8562450904,16.75,16.8434,16.7441,16.75,202670.8562
2011-11-15 10:00:00,28.7,28.71,28.6,28.67,97632.14005162158,16.75,16.7558,16.6916,16.7325,97632.1401
2011-11-15 10:10:00,28.68,28.68,28.5,28.52,205700.8192122096,16.7383,16.7383,16.6333,16.6449,205700.8192
2011-11-15 10:20:00,28.52,28.6,28.5,28.6,112781.95488721805,16.6449,16.6916,16.6333,16.6916,112781.9549
2011-11-15 10:30:00,28.6,28.72,28.56,28.7,182246.66142969363,16.6916,16.7617,16.6683,16.75,182246.6614
2011-11-15 10:40:00,28.69,28.74,28.59,28.63,157221.41173830096,16.7441,16.7733,16.6858,16.7091,157221.4117
2011-11-15 10:50:00,28.62,28.65,28.52,28.52,64639.209965211536,16.7033,16.7208,16.6449,16.6449,64639.21
2011-11-15 11:00:00,28.51,28.57,28.46,28.52,106497.58725171136,16.6391,16.6741,16.6099,16.6449,106497.5873
2011-11-15 11:10:00,28.51,28.58,28.45,28.46,139041.6339355852,16.6391,16.6799,16.6041,16.6099,139041.6339
2011-11-15 11:20:00,28.45,28.45,28.32,28.37,188867.69161710245,16.6041,16.6041,16.5282,16.5574,188867.6916
2011-11-15 11:30:00,28.36,28.36,28.25,28.26,122208.50634047804,16.5515,16.5515,16.4873,16.4932,122208.5063
2011-11-15 11:40:00,28.27,28.42,28.26,28.38,68566.93973740321,16.499,16.5866,16.4932,16.5632,68566.9397
2011-11-15 11:50:00,28.38,28.51,28.36,28.49,123442.9356974526,16.5632,16.6391,16.5515,16.6274,123442.9357
2011-11-15 12:00:00,28.48,28.59,28.48,28.48,191897.6545842217,16.6216,16.6858,16.6216,16.6216,191897.6546
2011-11-15 12:10:00,28.5,28.51,28.43,28.51,113679.72169229042,16.6333,16.6391,16.5924,16.6391,113679.7217
2011-11-15 12:20:00,28.5,28.61,28.48,28.6,171473.45976882504,16.6333,16.6975,16.6216,16.6916,171473.4598
2011-11-15 12:30:00,28.61,28.81,28.59,28.76,230501.62720233417,16.6975,16.8142,16.6858,16.785,230501.6272
2011-11-15 12:40:00,28.76,28.79,28.67,28.68,159129.16619907977,16.785,16.8025,16.7325,16.7383,159129.1662
2011-11-15 12:50:00,28.68,28.77,28.68,28.77,64302.54741330939,16.7383,16.7908,16.7383,16.7908,64302.5474
2011-11-15 13:00:00,28.77,28.85,28.76,28.76,171136.7972169229,16.7908,16.8375,16.785,16.785,171136.7972
2011-11-15 13:10:00,28.76,28.79,28.68,28.71,179441.14016384244,16.785,16.8025,16.7383,16.7558,179441.1402
2011-11-15 13:20:00,28.71,28.78,28.68,28.77,61497.02614745819,16.7558,16.7967,16.7383,16.7908,61497.0261
2011-11-15 13:30:00,28.78,28.9,28.77,28.85,115138.59275053303,16.7967,16.8667,16.7908,16.8375,115138.5928
2011-11-15 13:40:00,28.85,28.94,28.84,28.85,173830.09763214004,16.8375,16.89,16.8317,16.8375,173830.0976
2011-11-15 13:50:00,28.86,28.91,28.82,28.87,70811.35675008416,16.8434,16.8725,16.82,16.8492,70811.3568
2011-11-15 14:00:00,28.87,28.88,28.83,28.84,96173.26899337897,16.8492,16.855,16.8258,16.8317,96173.269
2011-11-15 14:10:00,28.84,28.93,28.79,28.81,94153.2936819661,16.8317,16.8842,16.8025,16.8142,94153.2937
2011-11-15 14:20:00,28.8,28.84,28.75,28.8,164179.10447761192,16.8083,16.8317,16.7792,16.8083,164179.1045
2011-11-15 14:30:00,28.81,28.84,28.77,28.79,79564.58309953989,16.8142,16.8317,16.7908,16.8025,79564.5831
2011-11-15 14:40:00,28.8,28.85,28.78,28.81,62843.67635506677,16.8083,16.8375,16.7967,16.8142,62843.6764
2011-11-15 14:50:00,28.81,28.89,28.81,28.85,94602.1770845023,16.8142,16.8609,16.8142,16.8375,94602.1771
2011-11-15 15:00:00,28.85,28.97,28.85,28.94,186847.7163056896,16.8375,16.9076,16.8375,16.89,186847.7163
2011-11-15 15:10:00,28.94,28.96,28.84,28.84,143418.2471103131,16.89,16.9017,16.8317,16.8317,143418.2471
2011-11-15 15:20:00,28.85,28.92,28.84,28.89,143081.58455841095,16.8375,16.8784,16.8317,16.8609,143081.5846
2011-11-15 15:30:00,28.89,28.93,28.81,28.86,262035.68623050163,16.8609,16.8842,16.8142,16.8434,262035.6862
2011-11-15 15:40:00,28.85,28.89,28.77,28.85,264392.3240938166,16.8375,16.8609,16.7908,16.8375,264392.3241
2011-11-15 15:50:00,28.86,28.86,28.67,28.67,1082594.546066659,16.8434,16.8434,16.7325,16.7325,1082594.5461
2011-11-16 09:30:00,28.28,28.43,28.2,28.39,363932.218606217,16.5049,16.5924,16.4582,16.5691,363932.2186
2011-11-16 09:40:00,28.4,28.51,28.36,28.5,231062.73145550443,16.5749,16.6391,16.5515,16.6333,231062.7315
2011-11-16 09:50:00,28.5,28.62,28.47,28.51,213331.83705532487,16.6333,16.7033,16.6157,16.6391,213331.8371
2011-11-16 10:00:00,28.52,28.55,28.39,28.41,299629.6711929076,16.6449,16.6624,16.5691,16.5807,299629.6712
2011-11-16 10:10:00,28.41,28.52,28.35,28.5,283918.75210414093,16.5807,16.6449,16.5457,16.6333,283918.7521
2011-11-16 10:20:00,28.51,28.58,28.45,28.52,210975.19919200987,16.6391,16.6799,16.6041,16.6449,210975.1992
2011-11-16 10:30:00,28.51,28.54,28.44,28.47,188306.5873639322,16.6391,16.6566,16.5982,16.6157,188306.5874
2011-11-16 10:40:00,28.48,28.72,28.45,28.69,191112.1086297834,16.6216,16.7617,16.6041,16.7441,191112.1086
2011-11-16 10:50:00,28.7,28.84,28.68,28.76,192122.09628548985,16.75,16.8317,16.7383,16.785,192122.0963
2011-11-16 11:00:00,28.76,28.86,28.73,28.85,298844.1252384693,16.785,16.8434,16.7675,16.8375,298844.1252
2011-11-16 11:10:00,28.86,29.0,28.84,28.98,374144.31601391535,16.8434,16.9251,16.8317,16.9134,374144.316
2011-11-16 11:20:00,28.97,29.09,28.93,28.98,200763.1017843116,16.9076,16.9776,16.8842,16.9134,200763.1018
2011-11-16 11:30:00,28.99,29.02,28.87,28.9,130961.73268993378,16.9192,16.9367,16.8492,16.8667,130961.7327
2011-11-16 11:40:00,28.9,28.9,28.81,28.88,135562.78756592973,16.8667,16.8667,16.8142,16.855,135562.7876
2011-11-16 11:50:00,28.87,28.94,28.86,28.89,138368.30883178097,16.8492,16.89,16.8434,16.8609,138368.3088
2011-11-16 12:00:00,28.89,28.9,28.85,28.88,100437.66131747278,16.8609,16.8667,16.8375,16.855,100437.6613
2011-11-16 12:10:00,28.87,28.94,28.84,28.93,123667.37739872068,16.8492,16.89,16.8317,16.8842,123667.3774
2011-11-16 12:20:00,28.93,28.97,28.9,28.93,122545.1688923802,16.8842,16.9076,16.8667,16.8842,122545.1689
2011-11-16 12:30:00,28.93,29.01,28.89,28.97,124340.70250252496,16.8842,16.9309,16.8609,16.9076,124340.7025
2011-11-16 12:40:00,28.97,28.99,28.86,28.88,84390.07967680394,16.9076,16.9192,16.8434,16.855,84390.0797
2011-11-16 12:50:00,28.88,28.89,28.82,28.85,87307.82179328919,16.855,16.8609,16.82,16.8375,87307.8218
2011-11-16 13:00:00,28.86,28.91,28.83,28.86,86522.27583885085,16.8434,16.8725,16.8258,16.8434,86522.2758
2011-11-16 13:10:00,28.85,28.97,28.84,28.97,131859.49949500617,16.8375,16.9076,16.8317,16.9076,131859.4995
2011-11-16 13:20:00,28.97,29.1,28.96,29.09,113567.50084165638,16.9076,16.9834,16.9017,16.9776,113567.5008
2011-11-16 13:30:00,29.09,29.09,29.02,29.09,86858.938390753,16.9776,16.9776,16.9367,16.9776,86858.9384
2011-11-16 13:40:00,29.09,29.2,29.08,29.17,240601.50375939847,16.9776,17.0418,16.9718,17.0243,240601.5038
2011-11-16 13:50:00,29.17,29.22,29.07,29.09,210638.5366401077,17.0243,17.0535,16.9659,16.9776,210638.5366
2011-11-16 14:00:00,29.09,29.15,29.04,29.06,100774.32386937492,16.9776,17.0126,16.9484,16.9601,100774.3239
2011-11-16 14:10:00,29.05,29.09,29.01,29.05,123442.9356974526,16.9542,16.9776,16.9309,16.9542,123442.9357
2011-11-16 14:20:00,29.05,29.15,29.04,29.09,104365.39108966444,16.9542,17.0126,16.9484,16.9776,104365.3911
2011-11-16 14:30:00,29.09,29.14,29.07,29.11,169677.92615868026,16.9776,17.0068,16.9659,16.9893,169677.9262
2011-11-16 14:40:00,29.12,29.13,28.98,29.02,175962.29379418696,16.9951,17.0009,16.9134,16.9367,175962.2938
2011-11-16 14:50:00,29.01,29.03,28.94,29.03,148580.40623947929,16.9309,16.9426,16.89,16.9426,148580.4062
2011-11-16 15:00:00,29.02,29.09,28.97,29.07,124116.26080125688,16.9367,16.9776,16.9076,16.9659,124116.2608
2011-11-16 15:10:00,29.08,29.1,28.84,28.84,343171.3612389181,16.9718,16.9834,16.8317,16.8317,343171.3612
2011-11-16 15:20:00,28.84,28.86,28.72,28.74,366401.0773201661,16.8317,16.8434,16.7617,16.7733,366401.0773
2011-11-16 15:30:00,28.73,28.75,28.51,28.57,560094.2655145326,16.7675,16.7792,16.6391,16.6741,560094.2655
2011-11-16 15:40:00,28.58,28.71,28.44,28.65,783862.6416788239,16.6799,16.7558,16.5982,16.7208,783862.6417
2011-11-16 15:50:00,28.65,28.66,28.43,28.48,1535293.457524408,16.7208,16.7266,16.5924,16.6216,1535293.4575
2011-11-17 09:30:00,28.34,28.52,28.09,28.15,271237.79598249355,16.5399,16.6449,16.394,16.429,271237.796
2011-11-17 09:40:00,28.15,28.18,27.96,28.03,272360.004488834,16.429,16.4465,16.3181,16.359,272360.0045
2011-11-17 09:50:00,28.03,28.19,28.0,28.19,179665.58186511052,16.359,16.4523,16.3414,16.4523,179665.5819
2011-11-17 10:00:00,28.19,28.29,28.03,28.29,310290.65200314217,16.4523,16.5107,16.359,16.5107,310290.652
2011-11-17 10:10:00,28.28,28.33,28.08,28.11,282796.5435978005,16.5049,16.534,16.3881,16.4056,282796.5436
2011-11-17 10:20:00,28.11,28.14,27.96,28.11,339916.9565705308,16.4056,16.4231,16.3181,16.4056,339916.9566
2011-11-17 10:30:00,28.11,28.38,28.0,28.36,288407.58612950286,16.4056,16.5632,16.3414,16.5515,288407.5861
2011-11-17 10:40:00,28.35,28.42,28.32,28.32,287060.93592189427,16.5457,16.5866,16.5282,16.5282,287060.9359
2011-11-17 10:50:00,28.33,28.41,28.28,28.34,167882.3925485355,16.534,16.5807,16.5049,16.5399,167882.3925
2011-11-17 11:00:00,28.34,28.37,28.23,28.24,205813.04006284368,16.5399,16.5574,16.4757,16.4815,205813.0401
2011-11-17 11:10:00,28.25,28.29,28.18,28.22,149141.51049264954,16.4873,16.5107,16.4465,16.4698,149141.5105
2011-11-17 11:20:00,28.21,28.22,27.97,28.08,432274.7166423521,16.464,16.4698,16.3239,16.3881,432274.7166
2011-11-17 11:30:00,28.08,28.12,28.03,28.11,150375.93984962406,16.3881,16.4115,16.359,16.4056,150375.9398
2011-11-17 11:40:00,28.11,28.26,28.11,28.13,176635.61889799123,16.4056,16.4932,16.4056,16.4173,176635.6189
2011-11-17 11:50:00,28.13,28.18,28.02,28.09,182583.32398159572,16.4173,16.4465,16.3531,16.394,182583.324
2011-11-17 12:00:00,28.09,28.12,28.03,28.06,165862.41723712266,16.394,16.4115,16.359,16.3765,165862.4172
2011-11-17 12:10:00,28.06,28.07,27.98,28.04,170800.13466502074,16.3765,16.3823,16.3298,16.3648,170800.1347
2011-11-17 12:20:00,28.04,28.08,27.94,27.97,118280.77656828638,16.3648,16.3881,16.3064,16.3239,118280.7766
2011-11-17 12:30:00,27.96,27.97,27.68,27.76,382336.43811020086,16.3181,16.3239,16.1547,16.2014,382336.4381
2011-11-17 12:40:00,27.76,27.76,27.61,27.67,456289.9786780384,16.2014,16.2014,16.1138,16.1488,456289.9787
2011-11-17 12:50:00,27.66,27.75,27.62,27.74,465379.8675793962,16.143,16.1955,16.1197,16.1897,465379.8676
2011-11-17 13:00:00,27.75,27.75,27.55,27.58,241387.0497138368,16.1955,16.1955,16.0788,16.0963,241387.0497
2011-11-17 13:10:00,27.57,27.71,27.53,27.69,188531.0290652003,16.0905,16.1722,16.0671,16.1605,188531.0291
2011-11-17 13:20:00,27.68,27.76,27.59,27.62,199304.2307260689,16.1547,16.2014,16.1022,16.1197,199304.2307
2011-11-17 13:30:00,27.62,27.69,27.6,27.61,144764.89731792166,16.1197,16.1605,16.108,16.1138,144764.8973
2011-11-17 13:40:00,27.62,27.66,27.52,27.53,130512.8492873976,16.1197,16.143,16.0613,16.0671,130512.8493
2011-11-17 13:50:00,27.53,27.54,27.34,27.5,329592.6383121984,16.0671,16.073,15.9563,16.0496,329592.6383
2011-11-17 14:00:00,27.49,27.51,27.41,27.43,212321.84939961843,16.0438,16.0555,15.9971,16.0088,212321.8494
2011-11-17 14:10:00,27.43,27.47,27.33,27.41,279654.3597800471,16.0088,16.0321,15.9504,15.9971,279654.3598
2011-11-17 14:20:00,27.41,27.45,27.25,27.29,309505.10604870383,15.9971,16.0204,15.9037,15.9271,309505.106
2011-11-17 14:30:00,27.3,27.36,27.21,27.21,356974.52586690604,15.9329,15.9679,15.8804,15.8804,356974.5259
2011-11-17 14:40:00,27.21,27.45,27.2,27.41,274828.86320278305,15.8804,16.0204,15.8745,15.9971,274828.8632
2011-11-17 14:50:00,27.41,27.45,27.29,27.32,220626.192346538,15.9971,16.0204,15.9271,15.9446,220626.1923
2011-11-17 15:00:00,27.31,27.4,27.27,27.3,240601.50375939847,15.9387,15.9913,15.9154,15.9329,240601.5038
2011-11-17 15:10:00,27.31,27.31,27.21,27.24,251711.3679721692,15.9387,15.9387,15.8804,15.8979,251711.368
2011-11-17 15:20:00,27.25,27.37,27.21,27.27,349792.391426327,15.9037,15.9738,15.8804,15.9154,349792.3914
2011-11-17 15:30:00,27.28,27.36,27.23,27.27,509931.5452811132,15.9212,15.9679,15.8921,15.9154,509931.5453
2011-11-17 15:40:00,27.28,27.32,27.19,27.29,645045.4494445068,15.9212,15.9446,15.8687,15.9271,645045.4494
2011-11-17 15:50:00,27.29,27.39,27.21,27.37,1315340.5902816742,15.9271,15.9854,15.8804,15.9738,1315340.5903
2011-11-18 09:30:00,27.35,27.45,27.09,27.14,1116036.359555605,15.9621,16.0204,15.8103,15.8395,1116036.3596
2011-11-18 09:40:00,27.14,27.15,26.79,26.92,500056.110425317,15.8395,15.8454,15.6353,15.7111,500056.1104
2011-11-18 09:50:00,26.93,27.09,26.89,27.08,268095.6121647402,15.717,15.8103,15.6936,15.8045,268095.6122
2011-11-18 10:00:00,27.08,27.19,27.03,27.12,318819.4366513298,15.8045,15.8687,15.7753,15.8279,318819.4367
2011-11-18 10:10:00,27.12,27.3,27.09,27.1,271798.9002356637,15.8279,15.9329,15.8103,15.8162,271798.9002
2011-11-18 10:20:00,27.1,27.14,26.97,27.09,300302.9962967119,15.8162,15.8395,15.7403,15.8103,300302.9963
2011-11-18 10:30:00,27.09,27.15,27.07,27.1,519582.5384356413,15.8103,15.8454,15.7987,15.8162,519582.5384
2011-11-18 10:40:00,27.11,27.29,27.1,27.29,178655.5942094041,15.822,15.9271,15.8162,15.9271,178655.5942
2011-11-18 10:50:00,27.29,27.36,27.28,27.32,231287.1731567725,15.9271,15.9679,15.9212,15.9446,231287.1732
2011-11-18 11:00:00,27.33,27.37,27.3,27.31,178431.152508136,15.9504,15.9738,15.9329,15.9387,178431.1525
2011-11-18 11:10:00,27.31,27.44,27.31,27.36,113567.50084165638,15.9387,16.0146,15.9387,15.9679,113567.5008
2011-11-18 11:20:00,27.37,27.52,27.37,27.45,124340.70250252496,15.9738,16.0613,15.9738,16.0204,124340.7025
2011-11-18 11:30:00,27.45,27.5,27.36,27.4,104589.83279093256,16.0204,16.0496,15.9679,15.9913,104589.8328
2011-11-18 11:40:00,27.39,27.44,27.31,27.34,198967.56817416675,15.9854,16.0146,15.9387,15.9563,198967.5682
2011-11-18 11:50:00,27.34,27.39,27.31,27.34,150600.38155089214,15.9563,15.9854,15.9387,15.9563,150600.3816
2011-11-18 12:00:00,27.34,27.35,27.22,27.32,188418.80821456623,15.9563,15.9621,15.8862,15.9446,188418.8082
2011-11-18 12:10:00,27.32,27.33,27.25,27.26,153518.1236673774,15.9446,15.9504,15.9037,15.9096,153518.1237
2011-11-18 12:20:00,27.26,27.29,27.18,27.27,286948.71507126023,15.9096,15.9271,15.8629,15.9154,286948.7151
2011-11-18 12:30:00,27.27,27.33,27.25,27.28,97968.80260352373,15.9154,15.9504,15.9037,15.9212,97968.8026
2011-11-18 12:40:00,27.28,27.37,27.27,27.37,94714.39793513634,15.9212,15.9738,15.9154,15.9738,94714.3979
2011-11-18 12:50:00,27.37,27.38,27.29,27.29,65312.53506901582,15.9738,15.9796,15.9271,15.9271,65312.5351
2011-11-18 13:00:00,27.3,27.4,27.29,27.4,127146.22376837616,15.9329,15.9913,15.9271,15.9913,127146.2238
2011-11-18 13:10:00,27.4,27.47,27.38,27.43,91572.214117383,15.9913,16.0321,15.9796,16.0088,91572.2141
2011-11-18 13:20:00,27.43,27.45,27.37,27.39,157109.19088766692,16.0088,16.0204,15.9738,15.9854,157109.1909
2011-11-18 13:30:00,27.4,27.49,27.4,27.47,115250.81360116709,15.9913,16.0438,15.9913,16.0321,115250.8136
2011-11-18 13:40:00,27.48,27.48,27.39,27.41,107956.458309954,16.038,16.038,15.9854,15.9971,107956.4583
2011-11-18 13:50:00,27.41,27.49,27.39,27.43,86858.938390753,15.9971,16.0438,15.9854,16.0088,86858.9384
2011-11-18 14:00:00,27.43,27.44,27.33,27.39,118841.88082145662,16.0088,16.0146,15.9504,15.9854,118841.8808
2011-11-18 14:10:00,27.39,27.61,27.38,27.52,171361.238918191,15.9854,16.1138,15.9796,16.0613,171361.2389
2011-11-18 14:20:00,27.51,27.55,27.38,27.45,106497.58725171136,16.0555,16.0788,15.9796,16.0204,106497.5873
2011-11-18 14:30:00,27.45,27.54,27.44,27.49,199528.67242733692,16.0204,16.073,16.0146,16.0438,199528.6724
2011-11-18 14:40:00,27.48,27.49,27.42,27.43,155538.09897879025,16.038,16.0438,16.0029,16.0088,155538.099
2011-11-18 14:50:00,27.43,27.44,27.37,27.38,188194.36651329816,16.0088,16.0146,15.9738,15.9796,188194.3665
2011-11-18 15:00:00,27.38,27.39,27.29,27.38,250589.1594658288,15.9796,15.9854,15.9271,15.9796,250589.1595
2011-11-18 15:10:00,27.37,27.46,27.36,27.43,152395.91516103692,15.9738,16.0263,15.9679,16.0088,152395.9152
2011-11-18 15:20:00,27.44,27.45,27.29,27.36,368308.8317809449,16.0146,16.0204,15.9271,15.9679,368308.8318
2011-11-18 15:30:00,27.36,27.4,27.29,27.34,234990.4612276961,15.9679,15.9913,15.9271,15.9563,234990.4612
2011-11-18 15:40:00,27.34,27.38,27.28,27.34,354730.1088542251,15.9563,15.9796,15.9212,15.9563,354730.1089
2011-11-18 15:50:00,27.34,27.39,27.25,27.29,1024127.4828863202,15.9563,15.9854,15.9037,15.9271,1024127.4829
2011-11-21 09:30:00,26.7,26.73,26.39,26.43,346201.32420603745,15.5827,15.6002,15.4018,15.4252,346201.3242
2011-11-21 09:40:00,26.43,26.55,26.42,26.47,250476.9386151947,15.4252,15.4952,15.4193,15.4485,250476.9386
2011-11-21 09:50:00,26.47,26.47,26.28,26.28,220738.413197172,15.4485,15.4485,15.3376,15.3376,220738.4132
2011-11-21 10:00:00,26.29,26.36,26.22,26.28,288070.9235776007,15.3434,15.3843,15.3026,15.3376,288070.9236
2011-11-21 10:10:00,26.29,26.33,26.2,26.24,318033.89069689147,15.3434,15.3668,15.2909,15.3143,318033.8907
2011-11-21 10:20:00,26.24,26.33,26.24,26.29,242621.47907081136,15.3143,15.3668,15.3143,15.3434,242621.4791
2011-11-21 10:30:00,26.29,26.31,26.16,26.22,197172.034564022,15.3434,15.3551,15.2676,15.3026,197172.0346
2011-11-21 10:40:00,26.22,26.3,26.17,26.25,219616.2046908316,15.3026,15.3493,15.2734,15.3201,219616.2047
2011-11-21 10:50:00,26.25,26.3,26.17,26.19,227471.66423521488,15.3201,15.3493,15.2734,15.2851,227471.6642
2011-11-21 11:00:00,26.2,26.22,26.14,26.17,306587.3639322186,15.2909,15.3026,15.2559,15.2734,306587.3639
2011-11-21 11:10:00,26.17,26.53,26.17,26.53,255077.99349119063,15.2734,15.4835,15.2734,15.4835,255077.9935
2011-11-21 11:20:00,26.53,26.57,26.45,26.55,233194.9276175513,15.4835,15.5069,15.4368,15.4952,233194.9276
2011-11-21 11:30:00,26.55,26.55,26.4,26.45,149702.61474581977,15.4952,15.4952,15.4076,15.4368,149702.6147
2011-11-21 11:40:00,26.43,26.53,26.37,26.53,186286.6120525193,15.4252,15.4835,15.3901,15.4835,186286.6121
2011-11-21 11:50:00,26.52,26.6,26.49,26.56,100437.66131747278,15.4777,15.5244,15.4602,15.501,100437.6613
2011-11-21 12:00:00,26.56,26.59,26.5,26.5,82370.10436539109,15.501,15.5185,15.466,15.466,82370.1044
2011-11-21 12:10:00,26.5,26.63,26.49,26.56,85287.84648187633,15.466,15.5419,15.4602,15.501,85287.8465
2011-11-21 12:20:00,26.56,26.59,26.47,26.52,71821.34440579059,15.501,15.5185,15.4485,15.4777,71821.3444
2011-11-21 12:30:00,26.52,26.63,26.48,26.6,89888.90135787228,15.4777,15.5419,15.4543,15.5244,89888.9014
2011-11-21 12:40:00,26.61,26.64,26.58,26.6,91908.87666928516,15.5302,15.5477,15.5127,15.5244,91908.8767
2011-11-21 12:50:00,26.6,26.6,26.49,26.49,142969.3637077769,15.5244,15.5244,15.4602,15.4602,142969.3637
2011-11-21 13:00:00,26.49,26.59,26.47,26.59,159690.27045225003,15.4602,15.5185,15.4485,15.5185,159690.2705
2011-11-21 13:10:00,26.59,26.59,26.51,26.54,107619.79575805184,15.5185,15.5185,15.4718,15.4894,107619.7958
2011-11-21 13:20:00,26.55,26.59,26.51,26.51,101223.20727191112,15.4952,15.5185,15.4718,15.4718,101223.2073
2011-11-21 13:30:00,26.51,26.57,26.5,26.53,117607.45146448207,15.4718,15.5069,15.466,15.4835,117607.4515
2011-11-21 13:40:00,26.53,26.59,26.52,26.58,153518.1236673774,15.4835,15.5185,15.4777,15.5127,153518.1237
2011-11-21 13:50:00,26.58,26.59,26.51,26.52,128380.65312535068,15.5127,15.5185,15.4718,15.4777,128380.6531
2011-11-21 14:00:00,26.52,26.6,26.49,26.59,133206.14970261473,15.4777,15.5244,15.4602,15.5185,133206.1497
2011-11-21 14:10:00,26.59,26.79,26.57,26.72,213444.0579059589,15.5185,15.6353,15.5069,15.5944,213444.0579
2011-11-21 14:20:00,26.71,26.72,26.67,26.7,120300.75187969924,15.5886,15.5944,15.5652,15.5827,120300.7519
2011-11-21 14:30:00,26.7,26.8,26.68,26.71,118280.77656828638,15.5827,15.6411,15.5711,15.5886,118280.7766
2011-11-21 14:40:00,26.7,26.82,26.7,26.75,138929.41308495117,15.5827,15.6528,15.5827,15.6119,138929.4131
2011-11-21 14:50:00,26.76,26.78,26.65,26.65,192907.64223992816,15.6177,15.6294,15.5536,15.5536,192907.6422
2011-11-21 15:00:00,26.64,26.7,26.57,26.6,201548.64773874983,15.5477,15.5827,15.5069,15.5244,201548.6477
2011-11-21 15:10:00,26.6,26.73,26.6,26.72,207496.3528223544,15.5244,15.6002,15.5244,15.5944,207496.3528
2011-11-21 15:20:00,26.72,26.87,26.71,26.8,217035.1251262485,15.5944,15.6819,15.5886,15.6411,217035.1251
2011-11-21 15:30:00,26.8,26.87,26.74,26.83,297721.9167321288,15.6411,15.6819,15.6061,15.6586,297721.9167
2011-11-21 15:40:00,26.84,26.88,26.77,26.81,407249.46695095947,15.6644,15.6878,15.6236,15.6469,407249.467
2011-11-21 15:50:00,26.82,26.84,26.59,26.64,983840.197508697,15.6528,15.6644,15.5185,15.5477,983840.1975
2011-11-22 09:30:00,26.51,26.64,26.38,26.62,164964.65043205026,15.4718,15.5477,15.396,15.536,164964.6504
2011-11-22 09:40:00,26.63,26.78,26.55,26.77,171810.12232072718,15.5419,15.6294,15.4952,15.6236,171810.1223
2011-11-22 09:50:00,26.78,26.78,26.71,26.74,185613.28694871507,15.6294,15.6294,15.5886,15.6061,185613.2869
2011-11-22 10:00:00,26.75,26.77,26.61,26.65,166311.30063965885,15.6119,15.6236,15.5302,15.5536,166311.3006
2011-11-22 10:10:00,26.65,26.67,26.53,26.57,178880.0359106722,15.5536,15.5652,15.4835,15.5069,178880.0359
2011-11-22 10:20:00,26.57,26.73,26.57,26.68,125575.13185949948,15.5069,15.6002,15.5069,15.5711,125575.1319
2011-11-22 10:30:00,26.67,26.68,26.57,26.6,174727.8644372124,15.5652,15.5711,15.5069,15.5244,174727.8644
2011-11-22 10:40:00,26.6,26.65,26.52,26.53,229491.63954662776,15.5244,15.5536,15.4777,15.4835,229491.6395
2011-11-22 10:50:00,26.52,26.55,26.39,26.44,197957.5805184603,15.4777,15.4952,15.4018,15.431,197957.5805
2011-11-22 11:00:00,26.44,26.5,26.39,26.47,103467.62428459208,15.431,15.466,15.4018,15.4485,103467.6243
2011-11-22 11:10:00,26.47,26.54,26.43,26.52,109078.66681629446,15.4485,15.4894,15.4252,15.4777,109078.6668
2011-11-22 11:20:00,26.52,26.53,26.4,26.47,172371.2265738974,15.4777,15.4835,15.4076,15.4485,172371.2266
2011-11-22 11:30:00,26.48,26.5,26.42,26.46,283806.5312535069,15.4543,15.466,15.4193,15.4427,283806.5313
2011-11-22 11:40:00,26.46,26.47,26.4,26.44,113679.72169229042,15.4427,15.4485,15.4076,15.431,113679.7217
2011-11-22 11:50:00,26.45,26.47,26.39,26.44,140163.8424419257,15.4368,15.4485,15.4018,15.431,140163.8424
2011-11-22 12:00:00,26.44,26.84,26.44,26.81,374929.8619683537,15.431,15.6644,15.431,15.6469,374929.862
2011-11-22 12:10:00,26.81,26.91,26.77,26.84,205588.5983615756,15.6469,15.7053,15.6236,15.6644,205588.5984
2011-11-22 12:20:00,26.84,26.88,26.75,26.78,192458.758837392,15.6644,15.6878,15.6119,15.6294,192458.7588
2011-11-22 12:30:00,26.78,26.83,26.72,26.77,185276.62439681293,15.6294,15.6586,15.5944,15.6236,185276.6244
2011-11-22 12:40:00,26.77,26.8,26.74,26.75,94377.7353832342,15.6236,15.6411,15.6061,15.6119,94377.7354
2011-11-22 12:50:00,26.76,26.89,26.76,26.88,270003.366625519,15.6177,15.6936,15.6177,15.6878,270003.3666
2011-11-22 13:00:00,26.88,26.92,26.83,26.85,147009.31433060262,15.6878,15.7111,15.6586,15.6703,147009.3143
2011-11-22 13:10:00,26.85,27.02,26.83,27.02,122769.61059364828,15.6703,15.7695,15.6586,15.7695,122769.6106
2011-11-22 13:20:00,27.03,27.04,26.89,26.89,111210.86297834136,15.7753,15.7812,15.6936,15.6936,111210.863
2011-11-22 13:30:00,26.89,26.96,26.88,26.95,70250.25249691392,15.6936,15.7345,15.6878,15.7286,70250.2525
2011-11-22 13:40:00,26.95,26.96,26.84,26.87,102794.29918078778,15.7286,15.7345,15.6644,15.6819,102794.2992
2011-11-22 13:50:00,26.87,26.88,26.74,26.74,84614.52137807204,15.6819,15.6878,15.6061,15.6061,84614.5214
2011-11-22 14:00:00,26.75,26.78,26.62,26.64,334867.01829199865,15.6119,15.6294,15.536,15.5477,334867.0183
2011-11-22 14:10:00,26.64,26.7,26.61,26.63,218381.77533385705,15.5477,15.5827,15.5302,15.5419,218381.7753
2011-11-22 14:20:00,26.63,26.63,26.55,26.6,104589.83279093256,15.5419,15.5419,15.4952,15.5244,104589.8328
2011-11-22 14:30:00,26.61,26.62,26.46,26.47,280327.6848838514,15.5302,15.536,15.4427,15.4485,280327.6849
2011-11-22 14:40:00,26.47,26.58,26.46,26.54,120525.19358096732,15.4485,15.5127,15.4427,15.4894,120525.1936
2011-11-22 14:50:00,26.55,26.55,26.43,26.44,170351.25126248455,15.4952,15.4952,15.4252,15.431,170351.2513
2011-11-22 15:00:00,26.44,26.46,26.31,26.39,485467.3998428908,15.431,15.4427,15.3551,15.4018,485467.3998
2011-11-22 15:10:00,26.39,26.39,26.27,26.37,512849.2873975984,15.4018,15.4018,15.3318,15.3901,512849.2874
2011-11-22 15:20:00,26.37,26.45,26.3,26.3,434070.2502524969,15.3901,15.4368,15.3493,15.3493,434070.2503
2011-11-22 15:30:00,26.31,26.39,26.2,26.23,695320.3905285602,15.3551,15.4018,15.2909,15.3084,695320.3905
2011-11-22 15:40:00,26.23,26.38,26.18,26.37,500056.110425317,15.3084,15.396,15.2792,15.3901,500056.1104
2011-11-22 15:50:00,26.36,26.37,26.19,26.22,1472225.339468073,15.3843,15.3901,15.2851,15.3026,1472225.3395
2011-11-23 09:30:00,25.91,25.95,25.57,25.66,341039.1650768713,15.1217,15.145,14.9232,14.9758,341039.1651
2011-11-23 09:40:00,25.65,25.67,25.51,25.57,228930.5352934575,14.9699,14.9816,14.8882,14.9232,228930.5353
2011-11-23 09:50:00,25.57,25.78,25.56,25.65,466950.9594882729,14.9232,15.0458,14.9174,14.9699,466950.9595
2011-11-23 10:00:00,25.64,25.65,25.55,25.58,373022.1075075749,14.9641,14.9699,14.9116,14.9291,373022.1075
2011-11-23 10:10:00,25.57,25.58,25.41,25.41,238132.64504544943,14.9232,14.9291,14.8299,14.8299,238132.645
2011-11-23 10:20:00,25.41,25.43,25.16,25.17,407810.5712041297,14.8299,14.8415,14.684,14.6898,407810.5712
2011-11-23 10:30:00,25.18,25.38,25.15,25.35,223543.9344630232,14.6956,14.8123,14.6781,14.7948,223543.9345
2011-11-23 10:40:00,25.36,25.38,25.26,25.33,178318.93165750196,14.8007,14.8123,14.7423,14.7832,178318.9317
2011-11-23 10:50:00,25.33,25.42,25.33,25.36,191224.32948041745,14.7832,14.8357,14.7832,14.8007,191224.3295
2011-11-23 11:00:00,25.36,25.44,25.3,25.32,412523.8469307597,14.8007,14.8474,14.7657,14.7773,412523.8469
2011-11-23 11:10:00,25.31,25.33,25.21,25.23,168106.8342498036,14.7715,14.7832,14.7131,14.7248,168106.8342
2011-11-23 11:20:00,25.23,25.25,24.95,24.96,543822.2421725957,14.7248,14.7365,14.5614,14.5672,543822.2422
2011-11-23 11:30:00,24.96,25.0,24.85,24.97,555268.7689372685,14.5672,14.5906,14.503,14.5731,555268.7689
2011-11-23 11:40:00,24.98,24.98,24.8,24.85,402536.1912243295,14.5789,14.5789,14.4738,14.503,402536.1912
2011-11-23 11:50:00,24.85,25.03,24.83,25.0,216922.9042756144,14.503,14.6081,14.4914,14.5906,216922.9043
2011-11-23 12:00:00,25.0,25.17,25.0,25.16,265514.5326001571,14.5906,14.6898,14.5906,14.684,265514.5326
2011-11-23 12:10:00,25.16,25.18,25.01,25.04,156099.20323196048,14.684,14.6956,14.5964,14.6139,156099.2032
2011-11-23 12:20:00,25.04,25.09,25.0,25.0,102345.4157782516,14.6139,14.6431,14.5906,14.5906,102345.4158
2011-11-23 12:30:00,25.0,25.11,25.0,25.08,112333.07148468184,14.5906,14.6548,14.5906,14.6373,112333.0715
2011-11-23 12:40:00,25.08,25.14,25.05,25.11,88430.03029962967,14.6373,14.6723,14.6198,14.6548,88430.0303
2011-11-23 12:50:00,25.12,25.24,25.11,25.21,172483.44742453148,14.6606,14.7306,14.6548,14.7131,172483.4474
2011-11-23 13:00:00,25.21,25.21,25.15,25.19,122096.285489844,14.7131,14.7131,14.6781,14.7015,122096.2855
2011-11-23 13:10:00,25.19,25.19,25.1,25.13,95724.38559084278,14.7015,14.7015,14.6489,14.6664,95724.3856
2011-11-23 13:20:00,25.14,25.16,25.08,25.16,121647.4020873078,14.6723,14.684,14.6373,14.684,121647.4021
2011-11-23 13:30:00,25.16,25.22,25.13,25.14,98193.24430479182,14.684,14.719,14.6664,14.6723,98193.2443
2011-11-23 13:40:00,25.14,25.14,25.04,25.09,90898.88901357872,14.6723,14.6723,14.6139,14.6431,90898.889
2011-11-23 13:50:00,25.08,25.14,25.0,25.04,106609.8081023454,14.6373,14.6723,14.5906,14.6139,106609.8081
2011-11-23 14:00:00,25.04,25.09,25.0,25.04,170912.3555156548,14.6139,14.6431,14.5906,14.6139,170912.3555
2011-11-23 14:10:00,25.04,25.04,24.94,24.99,280888.78913702164,14.6139,14.6139,14.5556,14.5847,280888.7891
2011-11-23 14:20:00,24.98,25.0,24.94,25.0,215912.916619908,14.5789,14.5906,14.5556,14.5906,215912.9166
2011-11-23 14:30:00,25.0,25.05,25.0,25.01,192234.3171361239,14.5906,14.6198,14.5906,14.5964,192234.3171
2011-11-23 14:40:00,25.01,25.06,24.98,25.0,180900.01122208504,14.5964,14.6256,14.5789,14.5906,180900.0112
2011-11-23 14:50:00,25.0,25.0,24.92,24.95,137021.65862417236,14.5906,14.5906,14.5439,14.5614,137021.6586
2011-11-23 15:00:00,24.94,25.05,24.91,25.01,263831.2198406464,14.5556,14.6198,14.538,14.5964,263831.2198
2011-11-23 15:10:00,25.01,25.1,24.98,25.01,257883.51475704185,14.5964,14.6489,14.5789,14.5964,257883.5148
2011-11-23 15:20:00,25.01,25.04,24.93,24.97,278307.70957243856,14.5964,14.6139,14.5497,14.5731,278307.7096
2011-11-23 15:30:00,24.97,25.04,24.95,25.0,307372.9098866569,14.5731,14.6139,14.5614,14.5906,307372.9099
2011-11-23 15:40:00,25.0,25.12,25.0,25.0,521490.2928964201,14.5906,14.6606,14.5906,14.5906,521490.2929
2011-11-23 15:50:00,25.0,25.08,24.83,24.83,1207271.9111210862,14.5906,14.6373,14.4914,14.4914,1207271.9111
2011-11-25 09:30:00,24.7,25.24,24.63,25.05,207720.7945236225,14.4155,14.7306,14.3746,14.6198,207720.7945
2011-11-25 09:40:00,25.07,25.37,25.06,25.24,255526.87689372685,14.6314,14.8065,14.6256,14.7306,255526.8769
2011-11-25 09:50:00,25.23,25.29,25.16,25.24,111210.86297834136,14.7248,14.7598,14.684,14.7306,111210.863
2011-11-25 10:00:00,25.24,25.43,25.21,25.43,147121.53518123666,14.7306,14.8415,14.7131,14.8415,147121.5352
2011-11-25 10:10:00,25.44,25.54,25.42,25.51,253058.01817977772,14.8474,14.9057,14.8357,14.8882,253058.0182
2011-11-25 10:20:00,25.52,25.58,25.44,25.47,242284.8165189092,14.8941,14.9291,14.8474,14.8649,242284.8165
2011-11-25 10:30:00,25.45,25.53,25.41,25.47,132981.70800134665,14.8532,14.8999,14.8299,14.8649,132981.708
2011-11-25 10:40:00,25.46,25.55,25.41,25.53,144540.45561665358,14.859,14.9116,14.8299,14.8999,144540.4556
2011-11-25 10:50:00,25.53,25.55,25.41,25.42,204915.27325777127,14.8999,14.9116,14.8299,14.8357,204915.2733
2011-11-25 11:00:00,25.42,25.48,25.35,25.43,137919.42542924476,14.8357,14.8707,14.7948,14.8415,137919.4254
2011-11-25 11:10:00,25.42,25.44,25.34,25.42,103130.96173268992,14.8357,14.8474,14.789,14.8357,103130.9617
2011-11-25 11:20:00,25.42,25.42,25.32,25.33,130849.51183929974,14.8357,14.8357,14.7773,14.7832,130849.5118
2011-11-25 11:30:00,25.33,25.41,25.29,25.29,107170.91235551564,14.7832,14.8299,14.7598,14.7598,107170.9124
2011-11-25 11:40:00,25.29,25.31,25.1,25.11,169229.04275614407,14.7598,14.7715,14.6489,14.6548,169229.0428
2011-11-25 11:50:00,25.12,25.13,24.97,25.04,158006.9576927393,14.6606,14.6664,14.5731,14.6139,158006.9577
2011-11-25 12:00:00,25.03,25.15,24.99,25.0,199079.7890248008,14.6081,14.6781,14.5847,14.5906,199079.789
2011-11-25 12:10:00,25.0,25.03,24.87,24.91,157445.85343956907,14.5906,14.6081,14.5147,14.538,157445.8534
2011-11-25 12:20:00,24.92,24.92,24.84,24.86,118056.33486701827,14.5439,14.5439,14.4972,14.5089,118056.3349
2011-11-25 12:30:00,24.86,24.86,24.75,24.8,230613.84805296824,14.5089,14.5089,14.4447,14.4738,230613.8481
2011-11-25 12:40:00,24.8,24.86,24.74,24.86,192122.09628548985,14.4738,14.5089,14.4388,14.5089,192122.0963
2011-11-25 12:50:00,24.86,24.95,24.85,24.9,349455.7288744248,14.5089,14.5614,14.503,14.5322,349455.7289
2011-11-28 09:30:00,25.9,26.13,25.79,26.06,505330.4904051172,15.1158,15.2501,15.0516,15.2092,505330.4904
2011-11-28 09:40:00,26.06,26.14,25.99,26.06,223319.4927617552,15.2092,15.2559,15.1684,15.2092,223319.4928
2011-11-28 09:50:00,26.06,26.19,26.05,26.17,262709.0113343059,15.2092,15.2851,15.2034,15.2734,262709.0113
2011-11-28 10:00:00,26.16,26.28,26.14,26.24,284704.29805857927,15.2676,15.3376,15.2559,15.3143,284704.2981
2011-11-28 10:10:00,26.24,26.35,26.23,26.28,263494.55728874425,15.3143,15.3785,15.3084,15.3376,263494.5573
2011-11-28 10:20:00,26.27,26.28,26.15,26.18,271237.79598249355,15.3318,15.3376,15.2617,15.2792,271237.796
2011-11-28 10:30:00,26.18,26.23,26.07,26.08,250028.0552126585,15.2792,15.3084,15.215,15.2209,250028.0552
2011-11-28 10:40:00,26.08,26.14,26.07,26.1,177308.94400179552,15.2209,15.2559,15.215,15.2326,177308.944
2011-11-28 10:50:00,26.1,26.11,25.99,26.0,226573.8974301425,15.2326,15.2384,15.1684,15.1742,226573.8974
2011-11-28 11:00:00,26.0,26.01,25.9,25.98,249018.06755695207,15.1742,15.18,15.1158,15.1625,249018.0676
2011-11-28 11:10:00,25.98,26.02,25.91,26.01,183032.207384132,15.1625,15.1859,15.1217,15.18,183032.2074
2011-11-28 11:20:00,26.0,26.14,26.0,26.14,140276.06329255976,15.1742,15.2559,15.1742,15.2559,140276.0633
2011-11-28 11:30:00,26.14,26.23,26.14,26.17,174840.08528784648,15.2559,15.3084,15.2559,15.2734,174840.0853
2011-11-28 11:40:00,26.17,26.21,26.14,26.17,98417.68600605991,15.2734,15.2968,15.2559,15.2734,98417.686
2011-11-28 11:50:00,26.16,26.22,26.15,26.19,128268.43227471664,15.2676,15.3026,15.2617,15.2851,128268.4323
2011-11-28 12:00:00,26.19,26.2,26.13,26.14,150263.71899899,15.2851,15.2909,15.2501,15.2559,150263.719
2011-11-28 12:10:00,26.14,26.21,26.14,26.19,171361.238918191,15.2559,15.2968,15.2559,15.2851,171361.2389
2011-11-28 12:20:00,26.19,26.21,26.1,26.14,326113.7919425429,15.2851,15.2968,15.2326,15.2559,326113.7919
2011-11-28 12:30:00,26.14,26.14,25.95,26.0,277185.50106609805,15.2559,15.2559,15.145,15.1742,277185.5011
2011-11-28 12:40:00,26.0,26.0,25.9,25.9,159129.16619907977,15.1742,15.1742,15.1158,15.1158,159129.1662
2011-11-28 12:50:00,25.9,25.9,25.82,25.85,137358.3211760745,15.1158,15.1158,15.0691,15.0867,137358.3212
2011-11-28 13:00:00,25.84,25.94,25.83,25.94,227808.32678711705,15.0808,15.1392,15.075,15.1392,227808.3268
2011-11-28 13:10:00,25.94,25.94,25.88,25.9,189092.13331837056,15.1392,15.1392,15.1042,15.1158,189092.1333
2011-11-28 13:20:00,25.9,25.99,25.9,25.92,259454.6066659185,15.1158,15.1684,15.1158,15.1275,259454.6067
2011-11-28 13:30:00,25.92,25.96,25.84,25.88,176411.17719672315,15.1275,15.1509,15.0808,15.1042,176411.1772
2011-11-28 13:40:00,25.88,25.92,25.82,25.82,161822.46661429692,15.1042,15.1275,15.0691,15.0691,161822.4666
2011-11-28 13:50:00,25.82,25.85,25.73,25.75,131298.39524183594,15.0691,15.0867,15.0166,15.0283,131298.3952
2011-11-28 14:00:00,25.75,25.9,25.73,25.89,187521.04140949383,15.0283,15.1158,15.0166,15.11,187521.0414
2011-11-28 14:10:00,25.9,25.98,25.89,25.95,214341.8247110313,15.1158,15.1625,15.11,15.145,214341.8247
2011-11-28 14:20:00,25.96,26.0,25.83,25.91,237908.20334418133,15.1509,15.1742,15.075,15.1217,237908.2033
2011-11-28 14:30:00,25.91,25.93,25.85,25.87,207271.91112108628,15.1217,15.1333,15.0867,15.0983,207271.9111
2011-11-28 14:40:00,25.88,25.92,25.82,25.84,225676.13062507013,15.1042,15.1275,15.0691,15.0808,225676.1306
2011-11-28 14:50:00,25.84,25.86,25.8,25.83,214902.9289642016,15.0808,15.0925,15.0575,15.075,214902.929
2011-11-28 15:00:00,25.82,25.85,25.6,25.64,404556.1665357424,15.0691,15.0867,14.9407,14.9641,404556.1665
2011-11-28 15:10:00,25.64,25.66,25.54,25.64,245090.3377847604,14.9641,14.9758,14.9057,14.9641,245090.3378
2011-11-28 15:20:00,25.65,25.72,25.59,25.6,297160.81247895857,14.9699,15.0108,14.9349,14.9407,297160.8125
2011-11-28 15:30:00,25.6,25.68,25.57,25.57,434182.47110313096,14.9407,14.9874,14.9232,14.9232,434182.4711
2011-11-28 15:40:00,25.57,25.6,25.46,25.57,911906.6322522725,14.9232,14.9407,14.859,14.9232,911906.6323
2011-11-28 15:50:00,25.57,25.97,25.56,25.96,2209628.5489844014,14.9232,15.1567,14.9174,15.1509,2209628.549
2011-11-29 09:30:00,25.96,26.03,25.66,25.69,278419.9304230726,15.1509,15.1917,14.9758,14.9933,278419.9304
2011-11-29 09:40:00,25.69,25.75,25.66,25.71,474020.8730782179,14.9933,15.0283,14.9758,15.0049,474020.8731
2011-11-29 09:50:00,25.72,25.82,25.69,25.8,236898.2156884749,15.0108,15.0691,14.9933,15.0575,236898.2157
2011-11-29 10:00:00,25.77,25.85,25.73,25.79,825833.2398159577,15.04,15.0867,15.0166,15.0516,825833.2398
2011-11-29 10:10:00,25.79,25.99,25.79,25.95,384356.4134216137,15.0516,15.1684,15.0516,15.145,384356.4134
2011-11-29 10:20:00,25.95,26.06,25.94,25.98,340926.9442262372,15.145,15.2092,15.1392,15.1625,340926.9442
2011-11-29 10:30:00,25.98,26.1,25.96,26.08,194254.29244753675,15.1625,15.2326,15.1509,15.2209,194254.2924
2011-11-29 10:40:00,26.09,26.19,26.05,26.06,548872.1804511278,15.2267,15.2851,15.2034,15.2092,548872.1805
2011-11-29 10:50:00,26.06,26.1,25.99,26.05,190775.4460778813,15.2092,15.2326,15.1684,15.2034,190775.4461
2011-11-29 11:00:00,26.04,26.09,25.98,26.0,273482.2129951745,15.1975,15.2267,15.1625,15.1742,273482.213
2011-11-29 11:10:00,26.01,26.05,25.98,26.02,438559.0842778588,15.18,15.2034,15.1625,15.1859,438559.0843
2011-11-29 11:20:00,26.02,26.03,25.95,25.95,293457.524408035,15.1859,15.1917,15.145,15.145,293457.5244
2011-11-29 11:30:00,25.95,25.98,25.94,25.96,239030.4118505218,15.145,15.1625,15.1392,15.1509,239030.4119
2011-11-29 11:40:00,25.96,26.01,25.91,25.96,167994.61339916955,15.1509,15.18,15.1217,15.1509,167994.6134
2011-11-29 11:50:00,25.96,25.98,25.82,25.88,174391.2018853103,15.1509,15.1625,15.0691,15.1042,174391.2019
2011-11-29 12:00:00,25.88,25.96,25.85,25.94,141286.05094826617,15.1042,15.1509,15.0867,15.1392,141286.0509
2011-11-29 12:10:00,25.93,25.95,25.89,25.9,124340.70250252496,15.1333,15.145,15.11,15.1158,124340.7025
2011-11-29 12:20:00,25.9,25.93,25.87,25.92,65649.19762091797,15.1158,15.1333,15.0983,15.1275,65649.1976
2011-11-29 12:30:00,25.92,25.93,25.83,25.83,125238.46930759736,15.1275,15.1333,15.075,15.075,125238.4693
2011-11-29 12:40:00,25.84,25.84,25.77,25.8,137021.65862417236,15.0808,15.0808,15.04,15.0575,137021.6586
2011-11-29 12:50:00,25.79,25.82,25.74,25.79,118056.33486701827,15.0516,15.0691,15.0225,15.0516,118056.3349
2011-11-29 13:00:00,25.78,25.79,25.64,25.7,200089.77668050723,15.0458,15.0516,14.9641,14.9991,200089.7767
2011-11-29 13:10:00,25.7,25.78,25.7,25.74,96734.3732465492,14.9991,15.0458,14.9991,15.0225,96734.3732
2011-11-29 13:20:00,25.73,25.83,25.73,25.78,153630.34451801144,15.0166,15.075,15.0166,15.0458,153630.3445
2011-11-29 13:30:00,25.78,25.82,25.72,25.81,103467.62428459208,15.0458,15.0691,15.0108,15.0633,103467.6243
2011-11-29 13:40:00,25.81,25.81,25.72,25.73,61384.80529682415,15.0633,15.0633,15.0108,15.0166,61384.8053
2011-11-29 13:50:00,25.72,25.75,25.61,25.64,161710.24576366288,15.0108,15.0283,14.9466,14.9641,161710.2458
2011-11-29 14:00:00,25.64,25.71,25.59,25.66,128941.75737852092,14.9641,15.0049,14.9349,14.9758,128941.7574
2011-11-29 14:10:00,25.66,25.73,25.62,25.73,107732.01660868588,14.9758,15.0166,14.9524,15.0166,107732.0166
2011-11-29 14:20:00,25.72,25.73,25.67,25.69,88878.91370216585,15.0108,15.0166,14.9816,14.9933,88878.9137
2011-11-29 14:30:00,25.7,25.74,25.69,25.72,117046.34721131186,14.9991,15.0225,14.9933,15.0108,117046.3472
2011-11-29 14:40:00,25.72,25.77,25.67,25.67,130961.73268993378,15.0108,15.04,14.9816,14.9816,130961.7327
2011-11-29 14:50:00,25.67,25.72,25.65,25.67,176074.514644821,14.9816,15.0108,14.9699,14.9816,176074.5146
2011-11-29 15:00:00,25.67,25.75,25.66,25.72,137133.87947480642,14.9816,15.0283,14.9758,15.0108,137133.8795
2011-11-29 15:10:00,25.72,25.89,25.71,25.85,234990.4612276961,15.0108,15.11,15.0049,15.0867,234990.4612
2011-11-29 15:20:00,25.85,25.86,25.8,25.82,141734.93435080236,15.0867,15.0925,15.0575,15.0691,141734.9344
2011-11-29 15:30:00,25.83,25.93,25.82,25.82,419593.76052070473,15.075,15.1333,15.0691,15.0691,419593.7605
2011-11-29 15:40:00,25.83,25.85,25.75,25.78,402199.5286724273,15.075,15.0867,15.0283,15.0458,402199.5287
2011-11-29 15:50:00,25.77,25.81,25.7,25.74,972281.4498933902,15.04,15.0633,14.9991,15.0225,972281.4499
2011-11-30 09:30:00,26.91,26.92,26.63,26.8,415553.809897879,15.7053,15.7111,15.5419,15.6411,415553.8099
2011-11-30 09:40:00,26.8,27.0,26.8,26.98,335989.2267983391,15.6411,15.7578,15.6411,15.7461,335989.2268
2011-11-30 09:50:00,26.99,27.22,26.93,27.22,586690.6071148019,15.752,15.8862,15.717,15.8862,586690.6071
2011-11-30 10:00:00,27.22,27.29,27.07,27.1,680843.900796768,15.8862,15.9271,15.7987,15.8162,680843.9008
2011-11-30 10:10:00,27.1,27.14,26.99,27.07,374929.8619683537,15.8162,15.8395,15.752,15.7987,374929.862
2011-11-30 10:20:00,27.08,27.31,27.08,27.29,637975.5358545617,15.8045,15.9387,15.8045,15.9271,637975.5359
2011-11-30 10:30:00,27.29,27.5,27.26,27.5,428795.8702726967,15.9271,16.0496,15.9096,16.0496,428795.8703
2011-11-30 10:40:00,27.51,27.69,27.44,27.67,412074.9635282235,16.0555,16.1605,16.0146,16.1488,412074.9635
2011-11-30 10:50:00,27.67,27.76,27.59,27.63,422062.6192346538,16.1488,16.2014,16.1022,16.1255,422062.6192
2011-11-30 11:00:00,27.63,27.63,27.45,27.49,227583.8850858489,16.1255,16.1255,16.0204,16.0438,227583.8851
2011-11-30 11:10:00,27.5,27.52,27.29,27.32,304118.50521826954,16.0496,16.0613,15.9271,15.9446,304118.5052
2011-11-30 11:20:00,27.33,27.43,27.29,27.32,305352.9345752441,15.9504,16.0088,15.9271,15.9446,305352.9346
2011-11-30 11:30:00,27.32,27.42,27.32,27.33,318594.9949500617,15.9446,16.0029,15.9446,15.9504,318594.995
2011-11-30 11:40:00,27.34,27.39,27.32,27.34,148917.06879138143,15.9563,15.9854,15.9446,15.9563,148917.0688
2011-11-30 11:50:00,27.34,27.37,27.28,27.37,281898.77679272805,15.9563,15.9738,15.9212,15.9738,281898.7768
2011-11-30 12:00:00,27.37,27.38,27.31,27.36,176411.17719672315,15.9738,15.9796,15.9387,15.9679,176411.1772
2011-11-30 12:10:00,27.36,27.36,27.31,27.36,183705.53248793623,15.9679,15.9679,15.9387,15.9679,183705.5325
2011-11-30 12:20:00,27.35,27.4,27.35,27.39,218045.11278195487,15.9621,15.9913,15.9621,15.9854,218045.1128
2011-11-30 12:30:00,27.39,27.44,27.37,27.39,225563.9097744361,15.9854,16.0146,15.9738,15.9854,225563.9098
2011-11-30 12:40:00,27.4,27.43,27.35,27.43,214566.2664122994,15.9913,16.0088,15.9621,16.0088,214566.2664
2011-11-30 12:50:00,27.43,27.49,27.42,27.49,101896.5323757154,16.0088,16.0438,16.0029,16.0438,101896.5324
2011-11-30 13:00:00,27.49,27.57,27.49,27.56,155986.98238132644,16.0438,16.0905,16.0438,16.0846,155986.9824
2011-11-30 13:10:00,27.56,27.56,27.43,27.44,142520.4803052407,16.0846,16.0846,16.0088,16.0146,142520.4803
2011-11-30 13:20:00,27.44,27.45,27.41,27.43,124228.48165189092,16.0146,16.0204,15.9971,16.0088,124228.4817
2011-11-30 13:30:00,27.42,27.46,27.41,27.41,119851.86847716304,16.0029,16.0263,15.9971,15.9971,119851.8685
2011-11-30 13:40:00,27.41,27.46,27.39,27.43,113791.94254292447,15.9971,16.0263,15.9854,16.0088,113791.9425
2011-11-30 13:50:00,27.43,27.45,27.39,27.45,241723.71226573896,16.0088,16.0204,15.9854,16.0204,241723.7123
2011-11-30 14:00:00,27.45,27.51,27.42,27.43,241611.4914151049,16.0204,16.0555,16.0029,16.0088,241611.4914
2011-11-30 14:10:00,27.42,27.43,27.33,27.38,285714.2857142857,16.0029,16.0088,15.9504,15.9796,285714.2857
2011-11-30 14:20:00,27.38,27.49,27.37,27.45,252833.5764785097,15.9796,16.0438,15.9738,16.0204,252833.5765
2011-11-30 14:30:00,27.45,27.61,27.44,27.58,267534.50791157,16.0204,16.1138,16.0146,16.0963,267534.5079
2011-11-30 14:40:00,27.59,27.63,27.54,27.55,274604.42150151497,16.1022,16.1255,16.073,16.0788,274604.4215
2011-11-30 14:50:00,27.55,27.63,27.55,27.62,284030.972954775,16.0788,16.1255,16.0788,16.1197,284030.973
2011-11-30 15:00:00,27.62,27.62,27.56,27.62,432499.15834362025,16.1197,16.1197,16.0846,16.1197,432499.1583
2011-11-30 15:10:00,27.62,27.73,27.62,27.68,384917.517674784,16.1197,16.1839,16.1197,16.1547,384917.5177
2011-11-30 15:20:00,27.68,27.7,27.57,27.7,387947.4806419032,16.1547,16.1664,16.0905,16.1664,387947.4806
2011-11-30 15:30:00,27.7,27.83,27.69,27.79,560655.3697677028,16.1664,16.2422,16.1605,16.2189,560655.3698
2011-11-30 15:40:00,27.79,27.97,27.78,27.89,948939.5129615082,16.2189,16.3239,16.213,16.2772,948939.513
2011-11-30 15:50:00,27.9,28.14,27.89,28.04,1885198.069801369,16.2831,16.4231,16.2772,16.3648,1885198.0698
2011-12-01 09:30:00,27.96,27.96,27.58,27.78,374256.5368645494,16.3181,16.3181,16.0963,16.213,374256.5369
2011-12-01 09:40:00,27.78,28.04,27.77,27.98,291886.4324991583,16.213,16.3648,16.2072,16.3298,291886.4325
2011-12-01 09:50:00,27.98,28.05,27.95,28.04,218269.55448322292,16.3298,16.3706,16.3123,16.3648,218269.5545
2011-12-01 10:00:00,28.03,28.11,27.95,28.01,372348.7824037706,16.359,16.4056,16.3123,16.3473,372348.7824
2011-12-01 10:10:00,28.01,28.02,27.94,27.99,220289.52979463583,16.3473,16.3531,16.3064,16.3356,220289.5298
2011-12-01 10:20:00,27.98,28.11,27.94,28.11,169453.48445741218,16.3298,16.4056,16.3064,16.4056,169453.4845
2011-12-01 10:30:00,28.11,28.11,27.91,27.94,204354.16900460105,16.4056,16.4056,16.2889,16.3064,204354.169
2011-12-01 10:40:00,27.94,27.95,27.81,27.81,263270.1155874761,16.3064,16.3123,16.2306,16.2306,263270.1156
2011-12-01 10:50:00,27.82,27.88,27.79,27.83,194478.73414880483,16.2364,16.2714,16.2189,16.2422,194478.7341
2011-12-01 11:00:00,27.83,27.87,27.78,27.79,192907.64223992816,16.2422,16.2656,16.213,16.2189,192907.6422
2011-12-01 11:10:00,27.79,27.8,27.56,27.58,253619.12243294803,16.2189,16.2247,16.0846,16.0963,253619.1224
2011-12-01 11:20:00,27.56,27.65,27.51,27.51,145438.22242172595,16.0846,16.1372,16.0555,16.0555,145438.2224
2011-12-01 11:30:00,27.51,27.6,27.49,27.58,151049.26495342833,16.0555,16.108,16.0438,16.0963,151049.265
2011-12-01 11:40:00,27.58,27.62,27.56,27.62,133655.03310515094,16.0963,16.1197,16.0846,16.1197,133655.0331
2011-12-01 11:50:00,27.62,27.72,27.61,27.66,107170.91235551564,16.1197,16.178,16.1138,16.143,107170.9124
2011-12-01 12:00:00,27.66,27.7,27.64,27.65,127595.10717091236,16.143,16.1664,16.1313,16.1372,127595.1072
2011-12-01 12:10:00,27.65,27.69,27.62,27.68,115924.13870497138,16.1372,16.1605,16.1197,16.1547,115924.1387
2011-12-01 12:20:00,27.68,27.72,27.66,27.7,70474.69419818201,16.1547,16.178,16.143,16.1664,70474.6942
2011-12-01 12:30:00,27.7,27.7,27.65,27.66,95163.28133767254,16.1664,16.1664,16.1372,16.143,95163.2813
2011-12-01 12:40:00,27.65,27.7,27.6,27.61,168892.38020424193,16.1372,16.1664,16.108,16.1138,168892.3802
2011-12-01 12:50:00,27.61,27.68,27.57,27.57,118168.55571765231,16.1138,16.1547,16.0905,16.0905,118168.5557
2011-12-01 13:00:00,27.57,27.62,27.57,27.61,113791.94254292447,16.0905,16.1197,16.0905,16.1138,113791.9425
2011-12-01 13:10:00,27.62,27.72,27.61,27.72,121310.73953540568,16.1197,16.178,16.1138,16.178,121310.7395
2011-12-01 13:20:00,27.72,27.82,27.72,27.82,92245.5392211873,16.178,16.2364,16.178,16.2364,92245.5392
2011-12-01 13:30:00,27.81,27.86,27.81,27.85,101784.31152508136,16.2306,16.2597,16.2306,16.2539,101784.3115
2011-12-01 13:40:00,27.85,27.9,27.84,27.89,239815.9578049601,16.2539,16.2831,16.2481,16.2772,239815.9578
2011-12-01 13:50:00,27.9,28.03,27.89,28.02,156772.52833576477,16.2831,16.359,16.2772,16.3531,156772.5283
2011-12-01 14:00:00,28.02,28.03,27.9,27.94,105375.37874537088,16.3531,16.359,16.2831,16.3064,105375.3787
2011-12-01 14:10:00,27.93,27.94,27.85,27.85,118729.65997082255,16.3006,16.3064,16.2539,16.2539,118729.66
2011-12-01 14:20:00,27.85,27.9,27.85,27.89,127258.4446190102,16.2539,16.2831,16.2539,16.2772,127258.4446
2011-12-01 14:30:00,27.89,27.91,27.86,27.86,148692.62709011332,16.2772,16.2889,16.2597,16.2597,148692.6271
2011-12-01 14:40:00,27.86,27.9,27.79,27.88,295253.0580181798,16.2597,16.2831,16.2189,16.2714,295253.058
2011-12-01 14:50:00,27.89,27.89,27.81,27.82,154640.33217371788,16.2772,16.2772,16.2306,16.2364,154640.3322
2011-12-01 15:00:00,27.82,27.83,27.64,27.66,253506.901582314,16.2364,16.2422,16.1313,16.143,253506.9016
2011-12-01 15:10:00,27.65,27.76,27.64,27.72,181124.45292335315,16.1372,16.2014,16.1313,16.178,181124.4529
2011-12-01 15:20:00,27.73,27.86,27.71,27.86,173830.09763214004,16.1839,16.2597,16.1722,16.2597,173830.0976
2011-12-01 15:30:00,27.86,27.86,27.75,27.76,163393.5585231736,16.2597,16.2597,16.1955,16.2014,163393.5585
2011-12-01 15:40:00,27.75,27.76,27.65,27.7,252833.5764785097,16.1955,16.2014,16.1372,16.1664,252833.5765
2011-12-01 15:50:00,27.7,27.76,27.65,27.74,604533.7223656155,16.1664,16.2014,16.1372,16.1897,604533.7224
2011-12-02 09:30:00,28.19,28.35,28.11,28.26,352597.9126921782,16.4523,16.5457,16.4056,16.4932,352597.9127
2011-12-02 09:40:00,28.25,28.31,28.19,28.23,199304.2307260689,16.4873,16.5224,16.4523,16.4757,199304.2307
2011-12-02 09:50:00,28.24,28.38,28.21,28.38,198069.8013690944,16.4815,16.5632,16.464,16.5632,198069.8014
2011-12-02 10:00:00,28.38,28.55,28.37,28.51,239815.9578049601,16.5632,16.6624,16.5574,16.6391,239815.9578
2011-12-02 10:10:00,28.51,28.73,28.45,28.64,304006.2843676355,16.6391,16.7675,16.6041,16.715,304006.2844
2011-12-02 10:20:00,28.65,28.71,28.53,28.6,253170.23903041185,16.7208,16.7558,16.6508,16.6916,253170.239
2011-12-02 10:30:00,28.6,28.71,28.6,28.68,360453.3722365616,16.6916,16.7558,16.6916,16.7383,360453.3722
2011-12-02 10:40:00,28.68,28.68,28.52,28.64,433509.14599932666,16.7383,16.7383,16.6449,16.715,433509.146
2011-12-02 10:50:00,28.65,28.76,28.6,28.64,163730.22107507574,16.7208,16.785,16.6916,16.715,163730.2211
2011-12-02 11:00:00,28.63,28.67,28.49,28.52,230838.28975423632,16.7091,16.7325,16.6274,16.6449,230838.2898
2011-12-02 11:10:00,28.5,28.52,28.36,28.45,248344.74245314777,16.6333,16.6449,16.5515,16.6041,248344.7425
2011-12-02 11:20:00,28.45,28.64,28.43,28.61,243070.3624733476,16.6041,16.715,16.5924,16.6975,243070.3625
2011-12-02 11:30:00,28.61,28.7,28.52,28.56,416900.4601054876,16.6975,16.75,16.6449,16.6683,416900.4601
2011-12-02 11:40:00,28.56,28.6,28.35,28.35,214566.2664122994,16.6683,16.6916,16.5457,16.5457,214566.2664
2011-12-02 11:50:00,28.35,28.52,28.34,28.49,166423.5214902929,16.5457,16.6449,16.5399,16.6274,166423.5215
2011-12-02 12:00:00,28.49,28.53,28.41,28.43,195937.60520704745,16.6274,16.6508,16.5807,16.5924,195937.6052
2011-12-02 12:10:00,28.42,28.46,28.38,28.46,285153.1814611155,16.5866,16.6099,16.5632,16.6099,285153.1815
2011-12-02 12:20:00,28.46,28.51,28.43,28.44,95499.94388957469,16.6099,16.6391,16.5924,16.5982,95499.9439
2011-12-02 12:30:00,28.45,28.46,28.4,28.42,170014.5887105824,16.6041,16.6099,16.5749,16.5866,170014.5887
2011-12-02 12:40:00,28.42,28.44,28.35,28.44,122881.83144428236,16.5866,16.5982,16.5457,16.5982,122881.8314
2011-12-02 12:50:00,28.44,28.51,28.43,28.45,91572.214117383,16.5982,16.6391,16.5924,16.6041,91572.2141
2011-12-02 13:00:00,28.44,28.51,28.4,28.42,115138.59275053303,16.5982,16.6391,16.5749,16.5866,115138.5928
2011-12-02 13:10:00,28.42,28.49,28.37,28.47,99652.11536303443,16.5866,16.6274,16.5574,16.6157,99652.1154
2011-12-02 13:20:00,28.47,28.56,28.47,28.51,140051.62159129165,16.6157,16.6683,16.6157,16.6391,140051.6216
2011-12-02 13:30:00,28.5,28.52,28.45,28.47,75861.29502861631,16.6333,16.6449,16.6041,16.6157,75861.295
2011-12-02 13:40:00,28.47,28.61,28.47,28.6,132083.94119627427,16.6157,16.6975,16.6157,16.6916,132083.9412
2011-12-02 13:50:00,28.6,28.61,28.51,28.52,183705.53248793623,16.6916,16.6975,16.6391,16.6449,183705.5325
2011-12-02 14:00:00,28.52,28.53,28.37,28.46,222421.7259566828,16.6449,16.6508,16.5574,16.6099,222421.726
2011-12-02 14:10:00,28.47,28.52,28.44,28.52,97632.14005162158,16.6157,16.6449,16.5982,16.6449,97632.1401
2011-12-02 14:20:00,28.52,28.56,28.48,28.49,98081.02345415778,16.6449,16.6683,16.6216,16.6274,98081.0235
2011-12-02 14:30:00,28.5,28.5,28.39,28.44,206710.80686791605,16.6333,16.6333,16.5691,16.5982,206710.8069
2011-12-02 14:40:00,28.44,28.5,28.41,28.49,166647.963191561,16.5982,16.6333,16.5807,16.6274,166647.9632
2011-12-02 14:50:00,28.49,28.52,28.47,28.5,333071.48468185385,16.6274,16.6449,16.6157,16.6333,333071.4847
2011-12-02 15:00:00,28.49,28.52,28.41,28.45,224105.03871619343,16.6274,16.6449,16.5807,16.6041,224105.0387
2011-12-02 15:10:00,28.45,28.58,28.44,28.48,192795.4213892941,16.6041,16.6799,16.5982,16.6216,192795.4214
2011-12-02 15:20:00,28.48,28.52,28.44,28.46,220065.08809336773,16.6216,16.6449,16.5982,16.6099,220065.0881
2011-12-02 15:30:00,28.46,28.56,28.39,28.5,277409.9427673662,16.6099,16.6683,16.5691,16.6333,277409.9428
2011-12-02 15:40:00,28.5,28.53,28.2,28.21,490180.6755695208,16.6333,16.6508,16.4582,16.464,490180.6756
2011-12-02 15:50:00,28.2,28.34,28.2,28.29,1009202.1097519918,16.4582,16.5399,16.4582,16.5107,1009202.1098
2011-12-05 09:30:00,29.58,29.58,29.09,29.33,670182.9199865335,17.2636,17.2636,16.9776,17.1177,670182.92
2011-12-05 09:40:00,29.34,29.35,29.19,29.26,396251.8235888228,17.1235,17.1293,17.036,17.0768,396251.8236
2011-12-05 09:50:00,29.27,29.51,29.25,29.48,379867.5793962518,17.0826,17.2227,17.071,17.2052,379867.5794
2011-12-05 10:00:00,29.46,29.47,29.27,29.43,547525.5302435192,17.1935,17.1994,17.0826,17.176,547525.5302
2011-12-05 10:10:00,29.43,29.74,29.4,29.69,602850.4096061048,17.176,17.3569,17.1585,17.3278,602850.4096
2011-12-05 10:20:00,29.7,29.8,29.66,29.7,611379.1942542924,17.3336,17.392,17.3103,17.3336,611379.1943
2011-12-05 10:30:00,29.69,29.94,29.69,29.87,535630.1200763101,17.3278,17.4737,17.3278,17.4328,535630.1201
2011-12-05 10:40:00,29.87,30.03,29.8,29.8,456402.1995286724,17.4328,17.5262,17.392,17.392,456402.1995
2011-12-05 10:50:00,29.8,29.88,29.69,29.71,379867.5793962518,17.392,17.4387,17.3278,17.3394,379867.5794
2011-12-05 11:00:00,29.71,29.83,29.66,29.7,298283.0209852991,17.3394,17.4095,17.3103,17.3336,298283.021
2011-12-05 11:10:00,29.7,29.71,29.61,29.63,293233.0827067669,17.3336,17.3394,17.2811,17.2927,293233.0827
2011-12-05 11:20:00,29.64,29.64,29.48,29.55,291886.4324991583,17.2986,17.2986,17.2052,17.2461,291886.4325
2011-12-05 11:30:00,29.55,29.56,29.45,29.55,203344.1813488946,17.2461,17.2519,17.1877,17.2461,203344.1813
2011-12-05 11:40:00,29.55,29.6,29.51,29.54,156548.0866344967,17.2461,17.2752,17.2227,17.2402,156548.0866
2011-12-05 11:50:00,29.54,29.55,29.47,29.5,166535.74234092692,17.2402,17.2461,17.1994,17.2169,166535.7423
2011-12-05 12:00:00,29.5,29.61,29.46,29.61,175176.74783974863,17.2169,17.2811,17.1935,17.2811,175176.7478
2011-12-05 12:10:00,29.61,29.67,29.57,29.67,136909.43777353832,17.2811,17.3161,17.2577,17.3161,136909.4378
2011-12-05 12:20:00,29.67,29.77,29.67,29.77,163393.5585231736,17.3161,17.3745,17.3161,17.3745,163393.5585
2011-12-05 12:30:00,29.77,29.87,29.74,29.79,287734.26102569856,17.3745,17.4328,17.3569,17.3861,287734.261
2011-12-05 12:40:00,29.78,29.89,29.74,29.89,192234.3171361239,17.3803,17.4445,17.3569,17.4445,192234.3171
2011-12-05 12:50:00,29.89,29.96,29.83,29.83,228930.5352934575,17.4445,17.4853,17.4095,17.4095,228930.5353
2011-12-05 13:00:00,29.84,29.89,29.83,29.86,144764.89731792166,17.4153,17.4445,17.4095,17.427,144764.8973
2011-12-05 13:10:00,29.86,29.92,29.82,29.83,150375.93984962406,17.427,17.462,17.4036,17.4095,150375.9398
2011-12-05 13:20:00,29.83,29.85,29.81,29.83,174054.53933340815,17.4095,17.4211,17.3978,17.4095,174054.5393
2011-12-05 13:30:00,29.84,29.88,29.78,29.81,200426.43923240932,17.4153,17.4387,17.3803,17.3978,200426.4392
2011-12-05 13:40:00,29.81,29.82,29.54,29.55,375827.62877342605,17.3978,17.4036,17.2402,17.2461,375827.6288
2011-12-05 13:50:00,29.55,29.61,29.47,29.58,284030.972954775,17.2461,17.2811,17.1994,17.2636,284030.973
2011-12-05 14:00:00,29.58,29.58,29.28,29.34,424643.69879923685,17.2636,17.2636,17.0885,17.1235,424643.6988
2011-12-05 14:10:00,29.34,29.5,29.34,29.49,425092.58220177307,17.1235,17.2169,17.1235,17.211,425092.5822
2011-12-05 14:20:00,29.49,29.49,29.34,29.45,250252.4969139266,17.211,17.211,17.1235,17.1877,250252.4969
2011-12-05 14:30:00,29.46,29.46,29.34,29.42,173156.77252833574,17.1935,17.1935,17.1235,17.1702,173156.7725
2011-12-05 14:40:00,29.42,29.43,29.33,29.39,165076.87128268433,17.1702,17.176,17.1177,17.1527,165076.8713
2011-12-05 14:50:00,29.4,29.54,29.36,29.5,200875.3226349456,17.1585,17.2402,17.1352,17.2169,200875.3226
2011-12-05 15:00:00,29.5,29.52,29.23,29.32,552238.8059701492,17.2169,17.2285,17.0593,17.1118,552238.806
2011-12-05 15:10:00,29.33,29.35,29.13,29.22,452250.02805521264,17.1177,17.1293,17.0009,17.0535,452250.0281
2011-12-05 15:20:00,29.23,29.27,29.15,29.16,426439.23240938166,17.0593,17.0826,17.0126,17.0184,426439.2324
2011-12-05 15:30:00,29.16,29.19,29.05,29.06,443721.243407025,17.0184,17.036,16.9542,16.9601,443721.2434
2011-12-05 15:40:00,29.06,29.26,29.01,29.21,555493.2106385366,16.9601,17.0768,16.9309,17.0476,555493.2106
2011-12-05 15:50:00,29.21,29.35,29.17,29.33,1036022.8930535292,17.0476,17.1293,17.0243,17.1177,1036022.8931
2011-12-06 09:30:00,29.2,29.22,28.96,29.07,285826.5065649197,17.0418,17.0535,16.9017,16.9659,285826.5066
2011-12-06 09:40:00,29.05,29.1,28.75,28.75,246549.20884300303,16.9542,16.9834,16.7792,16.7792,246549.2088
2011-12-06 09:50:00,28.75,28.91,28.71,28.84,280664.3474357536,16.7792,16.8725,16.7558,16.8317,280664.3474
2011-12-06 10:00:00,28.84,29.04,28.84,29.02,286724.2733699921,16.8317,16.9484,16.8317,16.9367,286724.2734
2011-12-06 10:10:00,29.03,29.26,28.97,29.21,466838.73863763886,16.9426,17.0768,16.9076,17.0476,466838.7386
2011-12-06 10:20:00,29.21,29.29,29.12,29.2,202221.97284255413,17.0476,17.0943,16.9951,17.0418,202221.9728
2011-12-06 10:30:00,29.2,29.25,29.1,29.15,184827.7409942768,17.0418,17.071,16.9834,17.0126,184827.741
2011-12-06 10:40:00,29.14,29.25,29.05,29.22,240825.94546066652,17.0068,17.071,16.9542,17.0535,240825.9455
2011-12-06 10:50:00,29.23,29.27,29.14,29.17,170575.69296375266,17.0593,17.0826,17.0068,17.0243,170575.693
2011-12-06 11:00:00,29.17,29.32,29.16,29.18,185164.4035461789,17.0243,17.1118,17.0184,17.0301,185164.4035
2011-12-06 11:10:00,29.17,29.25,29.11,29.11,116260.80125687351,17.0243,17.071,16.9893,16.9893,116260.8013
2011-12-06 11:20:00,29.11,29.24,29.11,29.17,184154.41589047245,16.9893,17.0651,16.9893,17.0243,184154.4159
2011-12-06 11:30:00,29.16,29.24,29.09,29.18,175176.74783974863,17.0184,17.0651,16.9776,17.0301,175176.7478
2011-12-06 11:40:00,29.17,29.18,29.07,29.09,130849.51183929974,17.0243,17.0301,16.9659,16.9776,130849.5118
2011-12-06 11:50:00,29.09,29.21,29.09,29.14,228818.31444282347,16.9776,17.0476,16.9776,17.0068,228818.3144
2011-12-06 12:00:00,29.14,29.17,29.04,29.12,98978.79025923015,17.0068,17.0243,16.9484,16.9951,98978.7903
2011-12-06 12:10:00,29.12,29.2,29.12,29.13,104028.7285377623,16.9951,17.0418,16.9951,17.0009,104028.7285
2011-12-06 12:20:00,29.12,29.18,29.09,29.17,114240.82594546066,16.9951,17.0301,16.9776,17.0243,114240.8259
2011-12-06 12:30:00,29.18,29.21,29.11,29.18,88991.13455279991,17.0301,17.0476,16.9893,17.0301,88991.1346
2011-12-06 12:40:00,29.18,29.19,29.12,29.14,136909.43777353832,17.0301,17.036,16.9951,17.0068,136909.4378
2011-12-06 12:50:00,29.14,29.17,29.1,29.16,77432.38693749298,17.0068,17.0243,16.9834,17.0184,77432.3869
2011-12-06 13:00:00,29.16,29.16,29.1,29.11,92357.76007182134,17.0184,17.0184,16.9834,16.9893,92357.7601
2011-12-06 13:10:00,29.11,29.21,29.08,29.17,156099.20323196048,16.9893,17.0476,16.9718,17.0243,156099.2032
2011-12-06 13:20:00,29.17,29.26,29.17,29.24,142969.3637077769,17.0243,17.0768,17.0243,17.0651,142969.3637
2011-12-06 13:30:00,29.25,29.27,29.2,29.25,116934.1263606778,17.071,17.0826,17.0418,17.071,116934.1264
2011-12-06 13:40:00,29.25,29.26,29.21,29.23,129278.41993042309,17.071,17.0768,17.0476,17.0593,129278.4199
2011-12-06 13:50:00,29.22,29.31,29.21,29.27,136684.9960722702,17.0535,17.106,17.0476,17.0826,136684.9961
2011-12-06 14:00:00,29.26,29.28,29.2,29.22,114016.38424419257,17.0768,17.0885,17.0418,17.0535,114016.3842
2011-12-06 14:10:00,29.22,29.27,29.17,29.25,135787.22926719784,17.0535,17.0826,17.0243,17.071,135787.2293
2011-12-06 14:20:00,29.24,29.26,29.18,29.22,172707.88912579956,17.0651,17.0768,17.0301,17.0535,172707.8891
2011-12-06 14:30:00,29.22,29.32,29.17,29.31,339355.8523173605,17.0535,17.1118,17.0243,17.106,339355.8523
2011-12-06 14:40:00,29.31,29.52,29.31,29.51,461003.2544046684,17.106,17.2285,17.106,17.2227,461003.2544
2011-12-06 14:50:00,29.52,29.58,29.48,29.52,255414.6560430928,17.2285,17.2636,17.2052,17.2285,255414.656
2011-12-06 15:00:00,29.52,29.57,29.49,29.5,158231.3993940074,17.2285,17.2577,17.211,17.2169,158231.3994
2011-12-06 15:10:00,29.5,29.58,29.47,29.48,150824.82325216025,17.2169,17.2636,17.1994,17.2052,150824.8233
2011-12-06 15:20:00,29.48,29.52,29.41,29.42,260464.59432162496,17.2052,17.2285,17.1644,17.1702,260464.5943
2011-12-06 15:30:00,29.41,29.54,29.41,29.5,240040.39950622825,17.1644,17.2402,17.1644,17.2169,240040.3995
2011-12-06 15:40:00,29.5,29.53,29.34,29.38,366288.856469532,17.2169,17.2344,17.1235,17.1468,366288.8565
2011-12-06 15:50:00,29.38,29.41,29.3,29.32,590393.8951857255,17.1468,17.1644,17.1002,17.1118,590393.8952
2011-12-07 09:30:00,29.07,29.1,28.58,28.69,418359.3311637302,16.9659,16.9834,16.6799,16.7441,418359.3312
2011-12-07 09:40:00,28.68,28.73,28.57,28.71,215239.59151610368,16.7383,16.7675,16.6741,16.7558,215239.5915
2011-12-07 09:50:00,28.7,28.92,28.69,28.89,275614.4091572214,16.75,16.8784,16.7441,16.8609,275614.4092
2011-12-07 10:00:00,28.9,28.93,28.78,28.8,204129.7273033329,16.8667,16.8842,16.7967,16.8083,204129.7273
2011-12-07 10:10:00,28.81,28.86,28.77,28.82,272023.3419369319,16.8142,16.8434,16.7908,16.82,272023.3419
2011-12-07 10:20:00,28.82,28.84,28.6,28.6,335652.564246437,16.82,16.8317,16.6916,16.6916,335652.5642
2011-12-07 10:30:00,28.6,28.69,28.52,28.69,222085.0634047806,16.6916,16.7441,16.6449,16.7441,222085.0634
2011-12-07 10:40:00,28.69,28.71,28.65,28.68,255639.0977443609,16.7441,16.7558,16.7208,16.7383,255639.0977
2011-12-07 10:50:00,28.68,28.72,28.6,28.71,257659.0730557737,16.7383,16.7617,16.6916,16.7558,257659.0731
2011-12-07 11:00:00,28.71,28.86,28.71,28.8,197620.91796655816,16.7558,16.8434,16.7558,16.8083,197620.918
2011-12-07 11:10:00,28.8,28.88,28.79,28.82,154640.33217371788,16.8083,16.855,16.8025,16.82,154640.3322
2011-12-07 11:20:00,28.82,29.08,28.79,29.02,269891.14577488496,16.82,16.9718,16.8025,16.9367,269891.1458
2011-12-07 11:30:00,29.05,29.14,29.05,29.14,227696.10593648296,16.9542,17.0068,16.9542,17.0068,227696.1059
2011-12-07 11:40:00,29.14,29.14,29.02,29.1,217932.89193132083,17.0068,17.0068,16.9367,16.9834,217932.8919
2011-12-07 11:50:00,29.1,29.17,29.0,29.01,216137.35832117609,16.9834,17.0243,16.9251,16.9309,216137.3583
2011-12-07 12:00:00,29.01,29.08,28.99,29.01,163618.0002244417,16.9309,16.9718,16.9192,16.9309,163618.0002
2011-12-07 12:10:00,29.01,29.02,28.89,28.95,137694.98372797665,16.9309,16.9367,16.8609,16.8959,137694.9837
2011-12-07 12:20:00,28.95,29.24,28.95,29.24,164403.54617888003,16.8959,17.0651,16.8959,17.0651,164403.5462
2011-12-07 12:30:00,29.23,29.27,29.14,29.17,155986.98238132644,17.0593,17.0826,17.0068,17.0243,155986.9824
2011-12-07 12:40:00,29.17,29.26,29.15,29.19,98081.02345415778,17.0243,17.0768,17.0126,17.036,98081.0235
2011-12-07 12:50:00,29.2,29.31,29.19,29.27,71821.34440579059,17.0418,17.106,17.036,17.0826,71821.3444
2011-12-07 13:00:00,29.27,29.27,29.15,29.16,58803.72573224104,17.0826,17.0826,17.0126,17.0184,58803.7257
2011-12-07 13:10:00,29.15,29.16,29.06,29.16,131635.05779373806,17.0126,17.0184,16.9601,17.0184,131635.0578
2011-12-07 13:20:00,29.16,29.22,29.1,29.2,90337.78476040848,17.0184,17.0535,16.9834,17.0418,90337.7848
2011-12-07 13:30:00,29.2,29.22,29.13,29.16,82818.98776792728,17.0418,17.0535,17.0009,17.0184,82818.9878
2011-12-07 13:40:00,29.17,29.17,29.04,29.06,131410.61609246998,17.0243,17.0243,16.9484,16.9601,131410.6161
2011-12-07 13:50:00,29.06,29.15,29.04,29.11,98529.90685669395,16.9601,17.0126,16.9484,16.9893,98529.9069
2011-12-07 14:00:00,29.1,29.17,29.01,29.01,139827.17989002354,16.9834,17.0243,16.9309,16.9309,139827.1799
2011-12-07 14:10:00,29.01,29.08,29.0,29.04,119402.98507462686,16.9309,16.9718,16.9251,16.9484,119402.9851
2011-12-07 14:20:00,29.04,29.22,29.04,29.2,88093.36774772752,16.9484,17.0535,16.9484,17.0418,88093.3677
2011-12-07 14:30:00,29.21,29.22,29.1,29.15,174727.8644372124,17.0476,17.0535,16.9834,17.0126,174727.8644
2011-12-07 14:40:00,29.15,29.17,28.98,29.01,225451.688923802,17.0126,17.0243,16.9134,16.9309,225451.6889
2011-12-07 14:50:00,29.01,29.07,28.98,29.05,117158.5680619459,16.9309,16.9659,16.9134,16.9542,117158.5681
2011-12-07 15:00:00,29.04,29.1,29.03,29.04,131410.61609246998,16.9484,16.9834,16.9426,16.9484,131410.6161
2011-12-07 15:10:00,29.03,29.21,29.02,29.17,179441.14016384244,16.9426,17.0476,16.9367,17.0243,179441.1402
2011-12-07 15:20:00,29.17,29.26,29.17,29.23,186062.1703512513,17.0243,17.0768,17.0243,17.0593,186062.1704
2011-12-07 15:30:00,29.24,29.46,29.2,29.45,236112.66973403652,17.0651,17.1935,17.0418,17.1877,236112.6697
2011-12-07 15:40:00,29.46,29.6,29.39,29.46,580518.4603299293,17.1935,17.2752,17.1527,17.1935,580518.4603
2011-12-07 15:50:00,29.47,29.5,29.35,29.38,1351026.8207833015,17.1994,17.2169,17.1293,17.1468,1351026.8208
2011-12-08 09:30:00,28.98,29.01,28.69,28.7,218718.4378857592,16.9134,16.9309,16.7441,16.75,218718.4379
2011-12-08 09:40:00,28.7,28.78,28.66,28.66,199977.5558298732,16.75,16.7967,16.7266,16.7266,199977.5558
2011-12-08 09:50:00,28.67,28.7,28.49,28.51,180900.01122208504,16.7325,16.75,16.6274,16.6391,180900.0112
2011-12-08 10:00:00,28.51,28.63,28.28,28.29,304006.2843676355,16.6391,16.7091,16.5049,16.5107,304006.2844
2011-12-08 10:10:00,28.29,28.48,28.27,28.27,243743.6875771518,16.5107,16.6216,16.499,16.499,243743.6876
2011-12-08 10:20:00,28.27,28.35,28.23,28.31,136909.43777353832,16.499,16.5457,16.4757,16.5224,136909.4378
2011-12-08 10:30:00,28.32,28.44,28.31,28.38,174391.2018853103,16.5282,16.5982,16.5224,16.5632,174391.2019
2011-12-08 10:40:00,28.38,28.48,28.34,28.46,174166.76018404218,16.5632,16.6216,16.5399,16.6099,174166.7602
2011-12-08 10:50:00,28.46,28.52,28.35,28.35,156548.0866344967,16.6099,16.6449,16.5457,16.5457,156548.0866
2011-12-08 11:00:00,28.35,28.35,28.21,28.21,257546.8522051397,16.5457,16.5457,16.464,16.464,257546.8522
2011-12-08 11:10:00,28.21,28.22,28.14,28.14,199528.67242733692,16.464,16.4698,16.4231,16.4231,199528.6724
2011-12-08 11:20:00,28.15,28.22,28.08,28.09,216025.137470542,16.429,16.4698,16.3881,16.394,216025.1375
2011-12-08 11:30:00,28.09,28.15,27.94,27.95,335203.6808439008,16.394,16.429,16.3064,16.3123,335203.6808
2011-12-08 11:40:00,27.95,28.08,27.91,28.07,162383.57086746718,16.3123,16.3881,16.2889,16.3823,162383.5709
2011-12-08 11:50:00,28.07,28.13,28.02,28.03,132981.70800134665,16.3823,16.4173,16.3531,16.359,132981.708
2011-12-08 12:00:00,28.03,28.03,27.9,28.03,199192.0098754349,16.359,16.359,16.2831,16.359,199192.0099
2011-12-08 12:10:00,28.03,28.15,28.02,28.11,210975.19919200987,16.359,16.429,16.3531,16.4056,210975.1992
2011-12-08 12:20:00,28.11,28.11,27.89,27.9,275277.74660531926,16.4056,16.4056,16.2772,16.2831,275277.7466
2011-12-08 12:30:00,27.9,27.97,27.86,27.89,168443.49680170574,16.2831,16.3239,16.2597,16.2772,168443.4968
2011-12-08 12:40:00,27.9,27.99,27.89,27.98,112557.51318594994,16.2831,16.3356,16.2772,16.3298,112557.5132
2011-12-08 12:50:00,27.98,28.01,27.95,27.96,97856.58175288967,16.3298,16.3473,16.3123,16.3181,97856.5818
2011-12-08 13:00:00,27.95,27.95,27.76,27.76,332959.2638312198,16.3123,16.3123,16.2014,16.2014,332959.2638
2011-12-08 13:10:00,27.76,27.82,27.73,27.79,233980.47357198969,16.2014,16.2364,16.1839,16.2189,233980.4736
2011-12-08 13:20:00,27.78,27.86,27.74,27.85,143754.90966221524,16.213,16.2597,16.1897,16.2539,143754.9097
2011-12-08 13:30:00,27.85,27.86,27.78,27.84,186062.1703512513,16.2539,16.2597,16.213,16.2481,186062.1704
2011-12-08 13:40:00,27.84,27.9,27.84,27.84,151834.81090786666,16.2481,16.2831,16.2481,16.2481,151834.8109
2011-12-08 13:50:00,27.85,27.88,27.79,27.87,182022.21972842552,16.2539,16.2714,16.2189,16.2656,182022.2197
2011-12-08 14:00:00,27.86,27.87,27.7,27.78,144989.33901918976,16.2597,16.2656,16.1664,16.213,144989.339
2011-12-08 14:10:00,27.78,27.94,27.78,27.87,152620.356862305,16.213,16.3064,16.213,16.2656,152620.3569
2011-12-08 14:20:00,27.87,27.92,27.83,27.91,192570.979688026,16.2656,16.2948,16.2422,16.2889,192570.9797
2011-12-08 14:30:00,27.9,27.95,27.86,27.89,267310.0662103019,16.2831,16.3123,16.2597,16.2772,267310.0662
2011-12-08 14:40:00,27.89,27.97,27.89,27.91,289417.5737852093,16.2772,16.3239,16.2772,16.2889,289417.5738
2011-12-08 14:50:00,27.91,27.93,27.76,27.8,274716.642352149,16.2889,16.3006,16.2014,16.2247,274716.6424
2011-12-08 15:00:00,27.8,27.86,27.67,27.7,252496.91392660755,16.2247,16.2597,16.1488,16.1664,252496.9139
2011-12-08 15:10:00,27.7,27.93,27.69,27.92,332847.0429805858,16.1664,16.3006,16.1605,16.2948,332847.043
2011-12-08 15:20:00,27.93,27.94,27.81,27.87,255639.0977443609,16.3006,16.3064,16.2306,16.2656,255639.0977
2011-12-08 15:30:00,27.87,28.04,27.81,27.81,600493.7717427898,16.2656,16.3648,16.2306,16.2306,600493.7717
2011-12-08 15:40:00,27.81,27.83,27.61,27.66,756144.091572214,16.2306,16.2422,16.1138,16.143,756144.0916
2011-12-08 15:50:00,27.66,27.67,27.5,27.62,1680395.017394232,16.143,16.1488,16.0496,16.1197,1680395.0174
2011-12-09 09:30:00,27.89,28.07,27.77,28.03,262035.68623050163,16.2772,16.3823,16.2072,16.359,262035.6862
2011-12-09 09:40:00,28.05,28.2,28.04,28.16,195488.72180451127,16.3706,16.4582,16.3648,16.4348,195488.7218
2011-12-09 09:50:00,28.17,28.2,27.97,27.99,211872.96599708224,16.4407,16.4582,16.3239,16.3356,211872.966
2011-12-09 10:00:00,27.99,28.17,27.98,28.12,249579.1718101223,16.3356,16.4407,16.3298,16.4115,249579.1718
2011-12-09 10:10:00,28.13,28.18,28.07,28.13,253282.45988104588,16.4173,16.4465,16.3823,16.4173,253282.4599
2011-12-09 10:20:00,28.12,28.16,28.02,28.05,215127.37066546964,16.4115,16.4348,16.3531,16.3706,215127.3707
2011-12-09 10:30:00,28.05,28.16,28.0,28.05,447536.7523285826,16.3706,16.4348,16.3414,16.3706,447536.7523
2011-12-09 10:40:00,28.05,28.21,28.03,28.2,373358.770059477,16.3706,16.464,16.359,16.4582,373358.7701
2011-12-09 10:50:00,28.19,28.27,28.11,28.22,300190.77544607787,16.4523,16.499,16.4056,16.4698,300190.7754
2011-12-09 11:00:00,28.22,28.32,28.22,28.27,200201.99753114127,16.4698,16.5282,16.4698,16.499,200201.9975
2011-12-09 11:10:00,28.27,28.38,28.26,28.35,264280.1032431826,16.499,16.5632,16.4932,16.5457,264280.1032
2011-12-09 11:20:00,28.35,28.47,28.33,28.46,152171.4734597688,16.5457,16.6157,16.534,16.6099,152171.4735
2011-12-09 11:30:00,28.47,28.53,28.44,28.52,327909.3255526877,16.6157,16.6508,16.5982,16.6449,327909.3256
2011-12-09 11:40:00,28.52,28.53,28.36,28.36,349231.28717315674,16.6449,16.6508,16.5515,16.5515,349231.2872
2011-12-09 11:50:00,28.36,28.44,28.36,28.38,86746.71754011895,16.5515,16.5982,16.5515,16.5632,86746.7175
2011-12-09 12:00:00,28.38,28.41,28.33,28.4,105599.820446639,16.5632,16.5807,16.534,16.5749,105599.8204
2011-12-09 12:10:00,28.4,28.5,28.37,28.49,87195.60094265515,16.5749,16.6333,16.5574,16.6274,87195.6009
2011-12-09 12:20:00,28.49,28.49,28.31,28.33,122994.0522949164,16.6274,16.6274,16.5224,16.534,122994.0523
2011-12-09 12:30:00,28.34,28.39,28.32,28.34,97183.2566490854,16.5399,16.5691,16.5282,16.5399,97183.2566
2011-12-09 12:40:00,28.34,28.42,28.31,28.35,121647.4020873078,16.5399,16.5866,16.5224,16.5457,121647.4021
2011-12-09 12:50:00,28.35,28.36,28.28,28.3,101447.6489731792,16.5457,16.5515,16.5049,16.5165,101447.649
2011-12-09 13:00:00,28.31,28.34,28.25,28.26,101672.0906744473,16.5224,16.5399,16.4873,16.4932,101672.0907
2011-12-09 13:10:00,28.25,28.32,28.25,28.32,87756.70519582537,16.4873,16.5282,16.4873,16.5282,87756.7052
2011-12-09 13:20:00,28.32,28.35,28.27,28.31,93479.96857816182,16.5282,16.5457,16.499,16.5224,93479.9686
2011-12-09 13:30:00,28.3,28.33,28.28,28.29,67893.61463359892,16.5165,16.534,16.5049,16.5107,67893.6146
2011-12-09 13:40:00,28.3,28.37,28.27,28.32,95051.06048703849,16.5165,16.5574,16.499,16.5282,95051.0605
2011-12-09 13:50:00,28.32,28.33,28.26,28.26,148131.5228369431,16.5282,16.534,16.4932,16.4932,148131.5228
2011-12-09 14:00:00,28.26,28.3,28.24,28.24,112220.8506340478,16.4932,16.5165,16.4815,16.4815,112220.8506
2011-12-09 14:10:00,28.24,28.25,28.13,28.17,206037.48176411176,16.4815,16.4873,16.4173,16.4407,206037.4818
2011-12-09 14:20:00,28.17,28.27,28.16,28.27,186286.6120525193,16.4407,16.499,16.4348,16.499,186286.6121
2011-12-09 14:30:00,28.27,28.32,28.26,28.28,123330.71484681852,16.499,16.5282,16.4932,16.5049,123330.7148
2011-12-09 14:40:00,28.29,28.36,28.26,28.35,134889.46246212546,16.5107,16.5515,16.4932,16.5457,134889.4625
2011-12-09 14:50:00,28.35,28.36,28.28,28.29,156099.20323196048,16.5457,16.5515,16.5049,16.5107,156099.2032
2011-12-09 15:00:00,28.29,28.29,28.19,28.24,152171.4734597688,16.5107,16.5107,16.4523,16.4815,152171.4735
2011-12-09 15:10:00,28.25,28.32,28.25,28.27,136011.67096846594,16.4873,16.5282,16.4873,16.499,136011.671
2011-12-09 15:20:00,28.27,28.35,28.27,28.34,142632.70115587476,16.499,16.5457,16.499,16.5399,142632.7012
2011-12-09 15:30:00,28.35,28.35,28.28,28.35,114577.4884973628,16.5457,16.5457,16.5049,16.5457,114577.4885
2011-12-09 15:40:00,28.35,28.42,28.27,28.31,360453.3722365616,16.5457,16.5866,16.499,16.5224,360453.3722
2011-12-09 15:50:00,28.32,28.44,28.29,28.32,794186.9599371563,16.5282,16.5982,16.5107,16.5282,794186.9599
2011-12-12 09:30:00,27.98,27.99,27.54,27.74,334979.2391426327,16.3298,16.3356,16.073,16.1897,334979.2391
2011-12-12 09:40:00,27.74,27.78,27.64,27.77,181124.45292335315,16.1897,16.213,16.1313,16.2072,181124.4529
2011-12-12 09:50:00,27.78,27.78,27.59,27.63,137919.42542924476,16.213,16.213,16.1022,16.1255,137919.4254
2011-12-12 10:00:00,27.63,27.7,27.59,27.66,215127.37066546964,16.1255,16.1664,16.1022,16.143,215127.3707
2011-12-12 10:10:00,27.65,27.7,27.56,27.57,234990.4612276961,16.1372,16.1664,16.0846,16.0905,234990.4612
2011-12-12 10:20:00,27.56,27.59,27.5,27.54,188194.36651329816,16.0846,16.1022,16.0496,16.073,188194.3665
2011-12-12 10:30:00,27.54,27.59,27.5,27.51,172483.44742453148,16.073,16.1022,16.0496,16.0555,172483.4474
2011-12-12 10:40:00,27.5,27.6,27.48,27.59,130849.51183929974,16.0496,16.108,16.038,16.1022,130849.5118
2011-12-12 10:50:00,27.58,27.65,27.55,27.6,132645.0454494445,16.0963,16.1372,16.0788,16.108,132645.0454
2011-12-12 11:00:00,27.6,27.62,27.52,27.52,96958.8149478173,16.108,16.1197,16.0613,16.0613,96958.8149
2011-12-12 11:10:00,27.52,27.53,27.41,27.42,129053.97822915496,16.0613,16.0671,15.9971,16.0029,129053.9782
2011-12-12 11:20:00,27.42,27.53,27.38,27.4,127034.00291774212,16.0029,16.0671,15.9796,15.9913,127034.0029
2011-12-12 11:30:00,27.39,27.49,27.39,27.45,145550.44327236,15.9854,16.0438,15.9854,16.0204,145550.4433
2011-12-12 11:40:00,27.46,27.49,27.33,27.33,95163.28133767254,16.0263,16.0438,15.9504,15.9504,95163.2813
2011-12-12 11:50:00,27.33,27.39,27.27,27.37,183256.64908540004,15.9504,15.9854,15.9154,15.9738,183256.6491
2011-12-12 12:00:00,27.37,27.37,27.3,27.32,128717.31567725285,15.9738,15.9738,15.9329,15.9446,128717.3157
2011-12-12 12:10:00,27.32,27.45,27.3,27.43,130063.9658848614,15.9446,16.0204,15.9329,16.0088,130063.9659
2011-12-12 12:20:00,27.43,27.47,27.42,27.45,89327.79710470205,16.0088,16.0321,16.0029,16.0204,89327.7971
2011-12-12 12:30:00,27.45,27.53,27.43,27.53,73616.87801593536,16.0204,16.0671,16.0088,16.0671,73616.878
2011-12-12 12:40:00,27.53,27.54,27.49,27.53,106160.9246998092,16.0671,16.073,16.0438,16.0671,106160.9247
2011-12-12 12:50:00,27.53,27.54,27.47,27.51,121535.18123667376,16.0671,16.073,16.0321,16.0555,121535.1812
2011-12-12 13:00:00,27.51,27.53,27.46,27.48,126697.34036583996,16.0555,16.0671,16.0263,16.038,126697.3404
2011-12-12 13:10:00,27.48,27.53,27.45,27.52,154864.77387498596,16.038,16.0671,16.0204,16.0613,154864.7739
2011-12-12 13:20:00,27.51,27.66,27.5,27.66,136460.55437100213,16.0555,16.143,16.0496,16.143,136460.5544
2011-12-12 13:30:00,27.65,27.67,27.59,27.62,78891.2579957356,16.1372,16.1488,16.1022,16.1197,78891.258
2011-12-12 13:40:00,27.62,27.63,27.59,27.61,56895.97127146224,16.1197,16.1255,16.1022,16.1138,56895.9713
2011-12-12 13:50:00,27.62,27.62,27.56,27.6,96958.8149478173,16.1197,16.1197,16.0846,16.108,96958.8149
2011-12-12 14:00:00,27.59,27.59,27.48,27.53,173830.09763214004,16.1022,16.1022,16.038,16.0671,173830.0976
2011-12-12 14:10:00,27.52,27.61,27.5,27.58,153742.56536864548,16.0613,16.1138,16.0496,16.0963,153742.5654
2011-12-12 14:20:00,27.59,27.66,27.57,27.58,143530.4679609471,16.1022,16.143,16.0905,16.0963,143530.468
2011-12-12 14:30:00,27.58,27.6,27.46,27.46,177084.50230052744,16.0963,16.108,16.0263,16.0263,177084.5023
2011-12-12 14:40:00,27.46,27.46,27.38,27.4,220401.75064526987,16.0263,16.0263,15.9796,15.9913,220401.7506
2011-12-12 14:50:00,27.39,27.5,27.38,27.49,179104.4776119403,15.9854,16.0496,15.9796,16.0438,179104.4776
2011-12-12 15:00:00,27.49,27.51,27.4,27.41,187745.483110762,16.0438,16.0555,15.9913,15.9971,187745.4831
2011-12-12 15:10:00,27.42,27.5,27.4,27.48,175850.0729435529,16.0029,16.0496,15.9913,16.038,175850.0729
2011-12-12 15:20:00,27.48,27.59,27.42,27.56,209628.54898440128,16.038,16.1022,16.0029,16.0846,209628.549
2011-12-12 15:30:00,27.55,27.63,27.52,27.62,309505.10604870383,16.0788,16.1255,16.0613,16.1197,309505.106
2011-12-12 15:40:00,27.62,27.72,27.58,27.65,549882.1681068342,16.1197,16.178,16.0963,16.1372,549882.1681
2011-12-12 15:50:00,27.65,27.71,27.62,27.7,861631.691168219,16.1372,16.1722,16.1197,16.1664,861631.6912
2011-12-13 09:30:00,28.0,28.19,27.94,28.13,257322.4105038716,16.3414,16.4523,16.3064,16.4173,257322.4105
2011-12-13 09:40:00,28.12,28.33,28.08,28.32,231511.61485804064,16.4115,16.534,16.3881,16.5282,231511.6149
2011-12-13 09:50:00,28.31,28.37,28.25,28.28,312759.5107170912,16.5224,16.5574,16.4873,16.5049,312759.5107
2011-12-13 10:00:00,28.28,28.31,28.2,28.24,281674.33509146,16.5049,16.5224,16.4582,16.4815,281674.3351
2011-12-13 10:10:00,28.25,28.31,28.19,28.26,136460.55437100213,16.4873,16.5224,16.4523,16.4932,136460.5544
2011-12-13 10:20:00,28.26,28.29,28.16,28.18,174952.30613848052,16.4932,16.5107,16.4348,16.4465,174952.3061
2011-12-13 10:30:00,28.18,28.24,28.14,28.15,243294.8041746156,16.4465,16.4815,16.4231,16.429,243294.8042
2011-12-13 10:40:00,28.14,28.14,27.94,27.97,355291.21310739534,16.4231,16.4231,16.3064,16.3239,355291.2131
2011-12-13 10:50:00,27.97,28.14,27.94,28.06,254741.3309392885,16.3239,16.4231,16.3064,16.3765,254741.3309
2011-12-13 11:00:00,28.05,28.17,28.03,28.08,451352.26125014026,16.3706,16.4407,16.359,16.3881,451352.2613
2011-12-13 11:10:00,28.08,28.13,28.05,28.1,227022.7808326787,16.3881,16.4173,16.3706,16.3998,227022.7808
2011-12-13 11:20:00,28.08,28.19,28.08,28.18,152844.7985635731,16.3881,16.4523,16.3881,16.4465,152844.7986
2011-12-13 11:30:00,28.17,28.23,28.11,28.22,347660.1952642801,16.4407,16.4757,16.4056,16.4698,347660.1953
2011-12-13 11:40:00,28.23,28.26,28.17,28.2,141061.6092469981,16.4757,16.4932,16.4407,16.4582,141061.6092
2011-12-13 11:50:00,28.2,28.23,28.14,28.2,95387.72303894065,16.4582,16.4757,16.4231,16.4582,95387.723
2011-12-13 12:00:00,28.2,28.22,28.15,28.18,115138.59275053303,16.4582,16.4698,16.429,16.4465,115138.5928
2011-12-13 12:10:00,28.18,28.19,28.11,28.11,116260.80125687351,16.4465,16.4523,16.4056,16.4056,116260.8013
2011-12-13 12:20:00,28.11,28.13,28.03,28.05,202446.41454382223,16.4056,16.4173,16.359,16.3706,202446.4145
2011-12-13 12:30:00,28.05,28.06,27.94,27.99,338458.08551228815,16.3706,16.3765,16.3064,16.3356,338458.0855
2011-12-13 12:40:00,27.99,28.04,27.96,28.04,103018.74088205588,16.3356,16.3648,16.3181,16.3648,103018.7409
2011-12-13 12:50:00,28.03,28.11,28.01,28.05,117270.78891257996,16.359,16.4056,16.3473,16.3706,117270.7889
2011-12-13 13:00:00,28.05,28.08,27.99,28.04,177196.72315116148,16.3706,16.3881,16.3356,16.3648,177196.7232
2011-12-13 13:10:00,28.04,28.09,28.0,28.05,83828.9754236337,16.3648,16.394,16.3414,16.3706,83828.9754
2011-12-13 13:20:00,28.05,28.05,27.95,27.98,67220.28952979464,16.3706,16.3706,16.3123,16.3298,67220.2895
2011-12-13 13:30:00,27.98,28.02,27.91,27.94,81360.11670968466,16.3298,16.3531,16.2889,16.3064,81360.1167
2011-12-13 13:40:00,27.95,28.05,27.94,27.96,65985.8601728201,16.3123,16.3706,16.3064,16.3181,65985.8602
2011-12-13 13:50:00,27.96,28.02,27.96,28.0,45561.66535742341,16.3181,16.3531,16.3181,16.3414,45561.6654
2011-12-13 14:00:00,28.0,28.03,27.99,28.03,76646.84098305464,16.3414,16.359,16.3356,16.359,76646.841
2011-12-13 14:10:00,28.03,28.03,27.8,27.81,119178.54337335876,16.359,16.359,16.2247,16.2306,119178.5434
2011-12-13 14:20:00,27.8,27.86,27.66,27.78,277409.9427673662,16.2247,16.2597,16.143,16.213,277409.9428
2011-12-13 14:30:00,27.77,27.77,27.43,27.44,246773.6505442711,16.2072,16.2072,16.0088,16.0146,246773.6505
2011-12-13 14:40:00,27.43,27.44,27.26,27.31,418359.3311637302,16.0088,16.0146,15.9096,15.9387,418359.3312
2011-12-13 14:50:00,27.3,27.45,27.3,27.36,326562.6753450791,15.9329,16.0204,15.9329,15.9679,326562.6753
2011-12-13 15:00:00,27.36,27.48,27.34,27.45,236561.5531365728,15.9679,16.038,15.9563,16.0204,236561.5531
2011-12-13 15:10:00,27.45,27.46,27.29,27.29,495903.9389518572,16.0204,16.0263,15.9271,15.9271,495903.939
2011-12-13 15:20:00,27.29,27.31,27.13,27.18,346089.1033554034,15.9271,15.9387,15.8337,15.8629,346089.1034
2011-12-13 15:30:00,27.19,27.19,26.86,26.97,431489.1706879138,15.8687,15.8687,15.6761,15.7403,431489.1707
2011-12-13 15:40:00,26.96,27.21,26.94,27.18,517674.7839748625,15.7345,15.8804,15.7228,15.8629,517674.784
2011-12-13 15:50:00,27.18,27.21,26.96,27.18,881719.2234317135,15.8629,15.8804,15.7345,15.8629,881719.2234
2011-12-14 09:30:00,27.02,27.22,26.92,27.21,245314.77948602848,15.7695,15.8862,15.7111,15.8804,245314.7795
2011-12-14 09:40:00,27.21,27.39,27.04,27.14,246773.6505442711,15.8804,15.9854,15.7812,15.8395,246773.6505
2011-12-14 09:50:00,27.14,27.14,26.97,27.08,253843.5641342161,15.8395,15.8395,15.7403,15.8045,253843.5641
2011-12-14 10:00:00,27.08,27.1,26.88,26.9,207271.91112108628,15.8045,15.8162,15.6878,15.6995,207271.9111
2011-12-14 10:10:00,26.89,27.03,26.81,27.02,196723.1511614858,15.6936,15.7753,15.6469,15.7695,196723.1512
2011-12-14 10:20:00,27.03,27.15,26.97,27.14,121198.51868477162,15.7753,15.8454,15.7403,15.8395,121198.5187
2011-12-14 10:30:00,27.14,27.21,27.07,27.12,213219.61620469083,15.8395,15.8804,15.7987,15.8279,213219.6162
2011-12-14 10:40:00,27.12,27.13,27.04,27.13,170912.3555156548,15.8279,15.8337,15.7812,15.8337,170912.3555
2011-12-14 10:50:00,27.14,27.16,27.04,27.07,239254.8535517899,15.8395,15.8512,15.7812,15.7987,239254.8536
2011-12-14 11:00:00,27.07,27.14,27.06,27.09,123891.81909998876,15.7987,15.8395,15.7928,15.8103,123891.8191
2011-12-14 11:10:00,27.09,27.13,27.06,27.07,113791.94254292447,15.8103,15.8337,15.7928,15.7987,113791.9425
2011-12-14 11:20:00,27.08,27.09,27.03,27.05,147233.75603187073,15.8045,15.8103,15.7753,15.787,147233.756
2011-12-14 11:30:00,27.04,27.07,26.96,27.05,186398.8329031534,15.7812,15.7987,15.7345,15.787,186398.8329
2011-12-14 11:40:00,27.05,27.17,27.02,27.16,149702.61474581977,15.787,15.857,15.7695,15.8512,149702.6147
2011-12-14 11:50:00,27.16,27.18,27.09,27.11,141847.15520143643,15.8512,15.8629,15.8103,15.822,141847.1552
2011-12-14 12:00:00,27.1,27.21,27.07,27.21,147233.75603187073,15.8162,15.8804,15.7987,15.8804,147233.756
2011-12-14 12:10:00,27.21,27.44,27.21,27.44,281674.33509146,15.8804,16.0146,15.8804,16.0146,281674.3351
2011-12-14 12:20:00,27.44,27.48,27.43,27.46,276736.6176635619,16.0146,16.038,16.0088,16.0263,276736.6177
2011-12-14 12:30:00,27.46,27.52,27.43,27.46,220850.6340478061,16.0263,16.0613,16.0088,16.0263,220850.634
2011-12-14 12:40:00,27.46,27.62,27.46,27.59,236224.89058467065,16.0263,16.1197,16.0263,16.1022,236224.8906
2011-12-14 12:50:00,27.59,27.65,27.54,27.62,171361.238918191,16.1022,16.1372,16.073,16.1197,171361.2389
2011-12-14 13:00:00,27.62,27.66,27.54,27.63,233980.47357198969,16.1197,16.143,16.073,16.1255,233980.4736
2011-12-14 13:10:00,27.63,27.71,27.57,27.7,165637.97553585455,16.1255,16.1722,16.0905,16.1664,165637.9755
2011-12-14 13:20:00,27.7,27.74,27.64,27.71,159578.04960161596,16.1664,16.1897,16.1313,16.1722,159578.0496
2011-12-14 13:30:00,27.71,27.79,27.62,27.77,249579.1718101223,16.1722,16.2189,16.1197,16.2072,249579.1718
2011-12-14 13:40:00,27.78,27.82,27.7,27.7,196274.2677589496,16.213,16.2364,16.1664,16.1664,196274.2678
2011-12-14 13:50:00,27.69,27.69,27.52,27.55,139041.6339355852,16.1605,16.1605,16.0613,16.0788,139041.6339
2011-12-14 14:00:00,27.55,27.55,27.45,27.45,142183.81775333858,16.0788,16.0788,16.0204,16.0204,142183.8178
2011-12-14 14:10:00,27.45,27.48,27.37,27.45,189765.4584221748,16.0204,16.038,15.9738,16.0204,189765.4584
2011-12-14 14:20:00,27.45,27.53,27.41,27.48,151722.59005723262,16.0204,16.0671,15.9971,16.038,151722.5901
2011-12-14 14:30:00,27.48,27.49,27.29,27.32,147570.41858377284,16.038,16.0438,15.9271,15.9446,147570.4186
2011-12-14 14:40:00,27.33,27.44,27.31,27.4,204129.7273033329,15.9504,16.0146,15.9387,15.9913,204129.7273
2011-12-14 14:50:00,27.41,27.41,27.26,27.31,171810.12232072718,15.9971,15.9971,15.9096,15.9387,171810.1223
2011-12-14 15:00:00,27.31,27.35,27.21,27.22,202783.0770957244,15.9387,15.9621,15.8804,15.8862,202783.0771
2011-12-14 15:10:00,27.24,27.39,27.22,27.31,363146.6726517787,15.8979,15.9854,15.8862,15.9387,363146.6727
2011-12-14 15:20:00,27.31,27.36,27.23,27.34,190214.341824711,15.9387,15.9679,15.8921,15.9563,190214.3418
2011-12-14 15:30:00,27.34,27.36,27.2,27.22,279878.8014813152,15.9563,15.9679,15.8745,15.8862,279878.8015
2011-12-14 15:40:00,27.22,27.28,27.13,27.28,378296.4874873752,15.8862,15.9212,15.8337,15.9212,378296.4875
2011-12-14 15:50:00,27.25,27.27,27.15,27.21,681853.8884524744,15.9037,15.9154,15.8454,15.8804,681853.8885
2011-12-15 09:30:00,27.78,27.91,27.64,27.72,384131.9717203456,16.213,16.2889,16.1313,16.178,384131.9717
2011-12-15 09:40:00,27.72,27.78,27.68,27.75,177645.60655369767,16.178,16.213,16.1547,16.1955,177645.6066
2011-12-15 09:50:00,27.75,27.79,27.61,27.67,248569.18415441588,16.1955,16.2189,16.1138,16.1488,248569.1842
2011-12-15 10:00:00,27.67,27.73,27.46,27.47,209067.44473123105,16.1488,16.1839,16.0263,16.0321,209067.4447
2011-12-15 10:10:00,27.46,27.62,27.42,27.62,236785.99483784084,16.0263,16.1197,16.0029,16.1197,236785.9948
2011-12-15 10:20:00,27.62,27.69,27.61,27.63,174840.08528784648,16.1197,16.1605,16.1138,16.1255,174840.0853
2011-12-15 10:30:00,27.62,27.63,27.51,27.53,348670.1829199865,16.1197,16.1255,16.0555,16.0671,348670.1829
2011-12-15 10:40:00,27.52,27.57,27.48,27.55,287397.5984737964,16.0613,16.0905,16.038,16.0788,287397.5985
2011-12-15 10:50:00,27.54,27.55,27.42,27.46,223992.8178655594,16.073,16.0788,16.0029,16.0263,223992.8179
2011-12-15 11:00:00,27.46,27.55,27.45,27.49,207945.23622489057,16.0263,16.0788,16.0204,16.0438,207945.2362
2011-12-15 11:10:00,27.49,27.55,27.47,27.52,144428.2347660195,16.0438,16.0788,16.0321,16.0613,144428.2348
2011-12-15 11:20:00,27.53,27.62,27.5,27.6,189989.90012344293,16.0671,16.1197,16.0496,16.108,189989.9001
2011-12-15 11:30:00,27.6,27.64,27.53,27.53,126136.23611266972,16.108,16.1313,16.0671,16.0671,126136.2361
2011-12-15 11:40:00,27.53,27.57,27.51,27.52,130400.62843676354,16.0671,16.0905,16.0555,16.0613,130400.6284
2011-12-15 11:50:00,27.5,27.51,27.39,27.4,206710.80686791605,16.0496,16.0555,15.9854,15.9913,206710.8069
2011-12-15 12:00:00,27.41,27.49,27.4,27.46,210975.19919200987,15.9971,16.0438,15.9913,16.0263,210975.1992
2011-12-15 12:10:00,27.46,27.48,27.39,27.46,129502.86163169116,16.0263,16.038,15.9854,16.0263,129502.8616
2011-12-15 12:20:00,27.46,27.55,27.45,27.52,170014.5887105824,16.0263,16.0788,16.0204,16.0613,170014.5887
2011-12-15 12:30:00,27.53,27.55,27.48,27.55,94938.83963640445,16.0671,16.0788,16.038,16.0788,94938.8396
2011-12-15 12:40:00,27.55,27.55,27.39,27.43,186062.1703512513,16.0788,16.0788,15.9854,16.0088,186062.1704
2011-12-15 12:50:00,27.44,27.45,27.34,27.37,113230.83828975425,16.0146,16.0204,15.9563,15.9738,113230.8383
2011-12-15 13:00:00,27.37,27.41,27.34,27.4,112894.17573785209,15.9738,15.9971,15.9563,15.9913,112894.1757
2011-12-15 13:10:00,27.4,27.41,27.27,27.27,190999.8877791493,15.9913,15.9971,15.9154,15.9154,190999.8878
2011-12-15 13:20:00,27.28,27.3,27.22,27.24,165862.41723712266,15.9212,15.9329,15.8862,15.8979,165862.4172
2011-12-15 13:30:00,27.25,27.26,27.06,27.19,225451.688923802,15.9037,15.9096,15.7928,15.8687,225451.6889
2011-12-15 13:40:00,27.19,27.37,27.17,27.31,221972.8425541465,15.8687,15.9738,15.857,15.9387,221972.8426
2011-12-15 13:50:00,27.31,27.34,27.26,27.26,100437.66131747278,15.9387,15.9563,15.9096,15.9096,100437.6613
2011-12-15 14:00:00,27.25,27.31,27.21,27.24,85848.95073504657,15.9037,15.9387,15.8804,15.8979,85848.9507
2011-12-15 14:10:00,27.24,27.29,27.2,27.21,133879.47480641902,15.8979,15.9271,15.8745,15.8804,133879.4748
2011-12-15 14:20:00,27.22,27.27,27.16,27.18,120637.41443160138,15.8862,15.9154,15.8512,15.8629,120637.4144
2011-12-15 14:30:00,27.19,27.21,27.09,27.14,226573.8974301425,15.8687,15.8804,15.8103,15.8395,226573.8974
2011-12-15 14:40:00,27.14,27.21,27.12,27.13,212770.73280215464,15.8395,15.8804,15.8279,15.8337,212770.7328
2011-12-15 14:50:00,27.14,27.28,27.13,27.28,323308.2706766917,15.8395,15.9212,15.8337,15.9212,323308.2707
2011-12-15 15:00:00,27.27,27.27,27.21,27.26,170687.9138143867,15.9154,15.9154,15.8804,15.9096,170687.9138
2011-12-15 15:10:00,27.25,27.31,27.2,27.29,158343.62024464144,15.9037,15.9387,15.8745,15.9271,158343.6202
2011-12-15 15:20:00,27.29,27.29,27.18,27.22,258669.06071148012,15.9271,15.9271,15.8629,15.8862,258669.0607
2011-12-15 15:30:00,27.21,27.29,27.19,27.28,468409.8305465155,15.8804,15.9271,15.8687,15.9212,468409.8305
2011-12-15 15:40:00,27.28,27.28,27.05,27.14,428010.3243182583,15.9212,15.9212,15.787,15.8395,428010.3243
2011-12-15 15:50:00,27.13,27.13,27.0,27.05,738637.6388733026,15.8337,15.8337,15.7578,15.787,738637.6389
2011-12-16 09:30:00,27.22,27.42,27.14,27.35,1384805.2968241498,15.8862,16.0029,15.8395,15.9621,1384805.2968
2011-12-16 09:40:00,27.34,27.38,27.13,27.13,138143.86713051284,15.9563,15.9796,15.8337,15.8337,138143.8671
2011-12-16 09:50:00,27.13,27.3,27.13,27.29,323532.7123779598,15.8337,15.9329,15.8337,15.9271,323532.7124
2011-12-16 10:00:00,27.29,27.44,27.19,27.4,535630.1200763101,15.9271,16.0146,15.8687,15.9913,535630.1201
2011-12-16 10:10:00,27.4,27.48,27.39,27.46,351700.1458871058,15.9913,16.038,15.9854,16.0263,351700.1459
2011-12-16 10:20:00,27.46,27.51,27.36,27.37,207271.91112108628,16.0263,16.0555,15.9679,15.9738,207271.9111
2011-12-16 10:30:00,27.37,27.42,27.34,27.4,205700.8192122096,15.9738,16.0029,15.9563,15.9913,205700.8192
2011-12-16 10:40:00,27.41,27.52,27.38,27.44,345079.115699697,15.9971,16.0613,15.9796,16.0146,345079.1157
2011-12-16 10:50:00,27.44,27.46,27.35,27.4,129951.74503422737,16.0146,16.0263,15.9621,15.9913,129951.745
2011-12-16 11:00:00,27.4,27.42,27.33,27.34,128829.53652788688,15.9913,16.0029,15.9504,15.9563,128829.5365
2011-12-16 11:10:00,27.34,27.41,27.32,27.35,181909.99887779148,15.9563,15.9971,15.9446,15.9621,181909.9989
2011-12-16 11:20:00,27.34,27.47,27.33,27.46,173381.21422960385,15.9563,16.0321,15.9504,16.0263,173381.2142
2011-12-16 11:30:00,27.47,27.48,27.3,27.3,138143.86713051284,16.0321,16.038,15.9329,15.9329,138143.8671
2011-12-16 11:40:00,27.3,27.32,27.28,27.29,118729.65997082255,15.9329,15.9446,15.9212,15.9271,118729.66
2011-12-16 11:50:00,27.29,27.29,27.1,27.1,161598.02491302884,15.9271,15.9271,15.8162,15.8162,161598.0249
2011-12-16 12:00:00,27.1,27.18,27.06,27.17,166086.85893839074,15.8162,15.8629,15.7928,15.857,166086.8589
2011-12-16 12:10:00,27.17,27.22,27.16,27.19,78105.71204129727,15.857,15.8862,15.8512,15.8687,78105.712
2011-12-16 12:20:00,27.19,27.2,27.11,27.11,87756.70519582537,15.8687,15.8745,15.822,15.822,87756.7052
2011-12-16 12:30:00,27.11,27.11,26.93,26.97,186847.7163056896,15.822,15.822,15.717,15.7403,186847.7163
2011-12-16 12:40:00,26.98,26.99,26.84,26.88,238693.7492986197,15.7461,15.752,15.6644,15.6878,238693.7493
2011-12-16 12:50:00,26.88,26.88,26.78,26.85,491527.3257771294,15.6878,15.6878,15.6294,15.6703,491527.3258
2011-12-16 13:00:00,26.85,26.94,26.82,26.92,157558.0742902031,15.6703,15.7228,15.6528,15.7111,157558.0743
2011-12-16 13:10:00,26.92,26.99,26.91,26.98,145101.5598698238,15.7111,15.752,15.7053,15.7461,145101.5599
2011-12-16 13:20:00,26.99,27.01,26.96,27.0,103467.62428459208,15.752,15.7637,15.7345,15.7578,103467.6243
2011-12-16 13:30:00,27.0,27.03,26.94,26.94,129166.19907978902,15.7578,15.7753,15.7228,15.7228,129166.1991
2011-12-16 13:40:00,26.95,26.99,26.88,26.98,107619.79575805184,15.7286,15.752,15.6878,15.7461,107619.7958
2011-12-16 13:50:00,26.98,26.99,26.8,26.84,190775.4460778813,15.7461,15.752,15.6411,15.6644,190775.4461
2011-12-16 14:00:00,26.84,26.91,26.81,26.83,209852.99068566936,15.6644,15.7053,15.6469,15.6586,209852.9907
2011-12-16 14:10:00,26.84,26.88,26.82,26.85,135226.1250140276,15.6644,15.6878,15.6528,15.6703,135226.125
2011-12-16 14:20:00,26.85,26.87,26.82,26.82,194366.5132981708,15.6703,15.6819,15.6528,15.6528,194366.5133
2011-12-16 14:30:00,26.82,26.89,26.79,26.85,171697.90147009314,15.6528,15.6936,15.6353,15.6703,171697.9015
2011-12-16 14:40:00,26.85,26.97,26.84,26.95,115138.59275053303,15.6703,15.7403,15.6644,15.7286,115138.5928
2011-12-16 14:50:00,26.95,26.96,26.88,26.89,124228.48165189092,15.7286,15.7345,15.6878,15.6936,124228.4817
2011-12-16 15:00:00,26.88,26.88,26.83,26.83,148131.5228369431,15.6878,15.6878,15.6586,15.6586,148131.5228
2011-12-16 15:10:00,26.84,26.94,26.83,26.91,181573.3363258893,15.6644,15.7228,15.6586,15.7053,181573.3363
2011-12-16 15:20:00,26.92,26.94,26.8,26.83,235327.12377959825,15.7111,15.7228,15.6411,15.6586,235327.1238
2011-12-16 15:30:00,26.82,26.9,26.81,26.86,207608.5736729884,15.6528,15.6995,15.6469,15.6761,207608.5737
2011-12-16 15:40:00,26.86,26.9,26.8,26.88,391650.7687128268,15.6761,15.6995,15.6411,15.6878,391650.7687
2011-12-16 15:50:00,26.88,26.95,26.81,26.9,759847.3796431377,15.6878,15.7286,15.6469,15.6995,759847.3796
2011-12-19 09:30:00,26.96,27.08,26.91,26.91,196162.0469083156,15.7345,15.8045,15.7053,15.7053,196162.0469
2011-12-19 09:40:00,26.91,26.96,26.74,26.8,201324.2060374817,15.7053,15.7345,15.6061,15.6411,201324.206
2011-12-19 09:50:00,26.8,26.8,26.6,26.67,192122.09628548985,15.6411,15.6411,15.5244,15.5652,192122.0963
2011-12-19 10:00:00,26.69,26.69,26.55,26.58,281674.33509146,15.5769,15.5769,15.4952,15.5127,281674.3351
2011-12-19 10:10:00,26.58,26.6,26.47,26.48,248344.74245314777,15.5127,15.5244,15.4485,15.4543,248344.7425
2011-12-19 10:20:00,26.5,26.52,26.29,26.33,411626.08012568735,15.466,15.4777,15.3434,15.3668,411626.0801
2011-12-19 10:30:00,26.34,26.39,26.28,26.37,288183.1444282347,15.3726,15.4018,15.3376,15.3901,288183.1444
2011-12-19 10:40:00,26.37,26.37,26.2,26.21,218718.4378857592,15.3901,15.3901,15.2909,15.2968,218718.4379
2011-12-19 10:50:00,26.21,26.21,26.06,26.13,320839.4119627427,15.2968,15.2968,15.2092,15.2501,320839.412
2011-12-19 11:00:00,26.13,26.14,25.9,25.95,211087.4200426439,15.2501,15.2559,15.1158,15.145,211087.42
2011-12-19 11:10:00,25.95,26.02,25.81,25.82,340253.6191224329,15.145,15.1859,15.0633,15.0691,340253.6191
2011-12-19 11:20:00,25.82,25.96,25.82,25.89,416339.35585231736,15.0691,15.1509,15.0691,15.11,416339.3559
2011-12-19 11:30:00,25.89,25.94,25.82,25.82,285938.7274155538,15.11,15.1392,15.0691,15.0691,285938.7274
2011-12-19 11:40:00,25.82,25.88,25.78,25.87,234990.4612276961,15.0691,15.1042,15.0458,15.0983,234990.4612
2011-12-19 11:50:00,25.87,25.94,25.86,25.9,125238.46930759736,15.0983,15.1392,15.0925,15.1158,125238.4693
2011-12-19 12:00:00,25.9,25.98,25.89,25.97,111210.86297834136,15.1158,15.1625,15.11,15.1567,111210.863
2011-12-19 12:10:00,25.98,25.98,25.9,25.9,109864.2127707328,15.1625,15.1625,15.1158,15.1158,109864.2128
2011-12-19 12:20:00,25.9,25.9,25.85,25.87,115250.81360116709,15.1158,15.1158,15.0867,15.0983,115250.8136
2011-12-19 12:30:00,25.88,25.88,25.81,25.84,161598.02491302884,15.1042,15.1042,15.0633,15.0808,161598.0249
2011-12-19 12:40:00,25.84,25.88,25.82,25.88,113904.16339355853,15.0808,15.1042,15.0691,15.1042,113904.1634
2011-12-19 12:50:00,25.87,25.98,25.85,25.98,237347.0990910111,15.0983,15.1625,15.0867,15.1625,237347.0991
2011-12-19 13:00:00,25.98,26.17,25.98,26.16,240601.50375939847,15.1625,15.2734,15.1625,15.2676,240601.5038
2011-12-19 13:10:00,26.16,26.22,26.01,26.01,281113.2308382897,15.2676,15.3026,15.18,15.18,281113.2308
2011-12-19 13:20:00,26.02,26.02,25.98,25.99,152957.01941420714,15.1859,15.1859,15.1625,15.1684,152957.0194
2011-12-19 13:30:00,25.99,26.05,25.95,26.01,193917.6298956346,15.1684,15.2034,15.145,15.18,193917.6299
2011-12-19 13:40:00,26.0,26.1,25.99,26.09,123555.15654808664,15.1742,15.2326,15.1684,15.2267,123555.1565
2011-12-19 13:50:00,26.1,26.19,26.09,26.13,152620.356862305,15.2326,15.2851,15.2267,15.2501,152620.3569
2011-12-19 14:00:00,26.14,26.14,26.01,26.02,157670.29514083714,15.2559,15.2559,15.18,15.1859,157670.2951
2011-12-19 14:10:00,26.01,26.02,25.89,25.9,185501.066098081,15.18,15.1859,15.11,15.1158,185501.0661
2011-12-19 14:20:00,25.89,25.97,25.89,25.91,155874.7615306924,15.11,15.1567,15.11,15.1217,155874.7615
2011-12-19 14:30:00,25.91,25.99,25.89,25.99,199640.89327797104,15.1217,15.1684,15.11,15.1684,199640.8933
2011-12-19 14:40:00,25.99,26.08,25.98,26.06,204803.05240713723,15.1684,15.2209,15.1625,15.2092,204803.0524
2011-12-19 14:50:00,26.06,26.14,26.03,26.11,156884.7491863988,15.2092,15.2559,15.1917,15.2384,156884.7492
2011-12-19 15:00:00,26.11,26.11,25.88,25.91,421389.2941308495,15.2384,15.2384,15.1042,15.1217,421389.2941
2011-12-19 15:10:00,25.91,25.98,25.88,25.98,347435.753563012,15.1217,15.1625,15.1042,15.1625,347435.7536
2011-12-19 15:20:00,25.98,25.98,25.82,25.82,325216.0251374705,15.1625,15.1625,15.0691,15.0691,325216.0251
2011-12-19 15:30:00,25.83,25.89,25.8,25.88,326001.57109190885,15.075,15.11,15.0575,15.1042,326001.5711
2011-12-19 15:40:00,25.88,25.95,25.82,25.83,656155.3136572775,15.1042,15.145,15.0691,15.075,656155.3137
2011-12-19 15:50:00,25.83,25.88,25.78,25.86,1047020.536415666,15.075,15.1042,15.0458,15.0925,1047020.5364
2011-12-20 09:30:00,26.47,27.05,26.47,26.99,606329.2559757603,15.4485,15.787,15.4485,15.752,606329.256
2011-12-20 09:40:00,27.0,27.17,26.94,27.04,415666.03074851306,15.7578,15.857,15.7228,15.7812,415666.0307
2011-12-20 09:50:00,27.04,27.04,26.81,26.82,368421.0526315789,15.7812,15.7812,15.6469,15.6528,368421.0526
2011-12-20 10:00:00,26.83,26.89,26.76,26.78,215015.1498148356,15.6586,15.6936,15.6177,15.6294,215015.1498
2011-12-20 10:10:00,26.77,26.84,26.74,26.77,165076.87128268433,15.6236,15.6644,15.6061,15.6236,165076.8713
2011-12-20 10:20:00,26.77,26.91,26.72,26.89,333632.5889350241,15.6236,15.7053,15.5944,15.6936,333632.5889
2011-12-20 10:30:00,26.89,26.96,26.81,26.81,234541.5778251599,15.6936,15.7345,15.6469,15.6469,234541.5778
2011-12-20 10:40:00,26.81,26.87,26.77,26.8,189877.6792728089,15.6469,15.6819,15.6236,15.6411,189877.6793
2011-12-20 10:50:00,26.8,26.88,26.77,26.8,234653.79867579395,15.6411,15.6878,15.6236,15.6411,234653.7987
2011-12-20 11:00:00,26.8,26.92,26.8,26.84,162495.79171810122,15.6411,15.7111,15.6411,15.6644,162495.7917
2011-12-20 11:10:00,26.84,26.9,26.82,26.9,156548.0866344967,15.6644,15.6995,15.6528,15.6995,156548.0866
2011-12-20 11:20:00,26.9,26.94,26.8,26.84,136572.77522163617,15.6995,15.7228,15.6411,15.6644,136572.7752
2011-12-20 11:30:00,26.85,26.88,26.75,26.8,119515.2059252609,15.6703,15.6878,15.6119,15.6411,119515.2059
2011-12-20 11:40:00,26.8,26.8,26.67,26.74,182583.32398159572,15.6411,15.6411,15.5652,15.6061,182583.324
2011-12-20 11:50:00,26.75,26.85,26.69,26.85,141286.05094826617,15.6119,15.6703,15.5769,15.6703,141286.0509
2011-12-20 12:00:00,26.84,26.9,26.79,26.89,339468.0731679946,15.6644,15.6995,15.6353,15.6936,339468.0732
2011-12-20 12:10:00,26.9,26.96,26.88,26.88,182471.1031309617,15.6995,15.7345,15.6878,15.6878,182471.1031
2011-12-20 12:20:00,26.89,26.91,26.88,26.88,168555.7176523398,15.6936,15.7053,15.6878,15.6878,168555.7177
2011-12-20 12:30:00,26.88,26.9,26.86,26.9,131971.7203456402,15.6878,15.6995,15.6761,15.6995,131971.7203
2011-12-20 12:40:00,26.9,26.95,26.88,26.9,123555.15654808664,15.6995,15.7286,15.6878,15.6995,123555.1565
2011-12-20 12:50:00,26.9,26.94,26.88,26.92,140837.16754573,15.6995,15.7228,15.6878,15.7111,140837.1675
2011-12-20 13:00:00,26.93,26.99,26.91,26.98,170351.25126248455,15.717,15.752,15.7053,15.7461,170351.2513
2011-12-20 13:10:00,26.97,26.98,26.89,26.9,112557.51318594994,15.7403,15.7461,15.6936,15.6995,112557.5132
2011-12-20 13:20:00,26.9,26.98,26.9,26.93,110425.31702390304,15.6995,15.7461,15.6995,15.717,110425.317
2011-12-20 13:30:00,26.93,26.94,26.88,26.92,217932.89193132083,15.717,15.7228,15.6878,15.7111,217932.8919
2011-12-20 13:40:00,26.93,26.95,26.9,26.94,123667.37739872068,15.717,15.7286,15.6995,15.7228,123667.3774
2011-12-20 13:50:00,26.94,26.95,26.89,26.91,116597.46380877566,15.7228,15.7286,15.6936,15.7053,116597.4638
2011-12-20 14:00:00,26.92,26.94,26.82,26.87,224666.1429693637,15.7111,15.7228,15.6528,15.6819,224666.143
2011-12-20 14:10:00,26.87,26.96,26.86,26.94,234990.4612276961,15.6819,15.7345,15.6761,15.7228,234990.4612
2011-12-20 14:20:00,26.93,26.94,26.88,26.9,188979.9124677365,15.717,15.7228,15.6878,15.6995,188979.9125
2011-12-20 14:30:00,26.91,26.96,26.9,26.92,270227.8083267871,15.7053,15.7345,15.6995,15.7111,270227.8083
2011-12-20 14:40:00,26.92,27.04,26.92,26.93,505106.04870384914,15.7111,15.7812,15.7111,15.717,505106.0487
2011-12-20 14:50:00,26.93,27.01,26.93,26.94,231287.1731567725,15.717,15.7637,15.717,15.7228,231287.1732
2011-12-20 15:00:00,26.94,27.0,26.91,26.99,276399.9551116597,15.7228,15.7578,15.7053,15.752,276399.9551
2011-12-20 15:10:00,26.99,27.03,26.95,26.95,289529.7946358433,15.752,15.7753,15.7286,15.7286,289529.7946
2011-12-20 15:20:00,26.95,26.95,26.85,26.89,562675.3450791157,15.7286,15.7286,15.6703,15.6936,562675.3451
2011-12-20 15:30:00,26.89,26.89,26.76,26.85,656604.1970598137,15.6936,15.6936,15.6177,15.6703,656604.1971
2011-12-20 15:40:00,26.85,26.96,26.81,26.83,919874.3126472898,15.6703,15.7345,15.6469,15.6586,919874.3126
2011-12-20 15:50:00,26.83,26.94,26.82,26.88,1173381.2142296038,15.6586,15.7228,15.6528,15.6878,1173381.2142
2011-12-21 09:30:00,26.91,27.08,26.8,26.86,338682.5272135563,15.7053,15.8045,15.6411,15.6761,338682.5272
2011-12-21 09:40:00,26.86,27.05,26.78,27.0,221523.95915161035,15.6761,15.787,15.6294,15.7578,221523.9592
2011-12-21 09:50:00,27.0,27.02,26.88,26.92,190887.6669285153,15.7578,15.7695,15.6878,15.7111,190887.6669
2011-12-21 10:00:00,26.91,26.96,26.8,26.91,305689.5971271462,15.7053,15.7345,15.6411,15.7053,305689.5971
2011-12-21 10:10:00,26.9,27.03,26.9,26.97,174615.64358657837,15.6995,15.7753,15.6995,15.7403,174615.6436
2011-12-21 10:20:00,26.96,27.06,26.87,26.87,212434.0702502525,15.7345,15.7928,15.6819,15.6819,212434.0703
2011-12-21 10:30:00,26.86,27.04,26.86,27.04,291213.107395354,15.6761,15.7812,15.6761,15.7812,291213.1074
2011-12-21 10:40:00,27.04,27.04,26.89,26.94,168219.05510043766,15.7812,15.7812,15.6936,15.7228,168219.0551
2011-12-21 10:50:00,26.93,26.96,26.87,26.88,214454.0455616653,15.717,15.7345,15.6819,15.6878,214454.0456
2011-12-21 11:00:00,26.88,26.9,26.8,26.84,176747.8397486253,15.6878,15.6995,15.6411,15.6644,176747.8397
2011-12-21 11:10:00,26.85,26.86,26.66,26.74,226573.8974301425,15.6703,15.6761,15.5594,15.6061,226573.8974
2011-12-21 11:20:00,26.73,26.83,26.72,26.79,150937.0441027943,15.6002,15.6586,15.5944,15.6353,150937.0441
2011-12-21 11:30:00,26.79,26.81,26.73,26.74,99539.8945124004,15.6353,15.6469,15.6002,15.6061,99539.8945
2011-12-21 11:40:00,26.74,26.84,26.71,26.81,98754.34855796206,15.6061,15.6644,15.5886,15.6469,98754.3486
2011-12-21 11:50:00,26.81,26.82,26.73,26.8,80462.34990461227,15.6469,15.6528,15.6002,15.6411,80462.3499
2011-12-21 12:00:00,26.8,26.89,26.74,26.76,211648.52429581416,15.6411,15.6936,15.6061,15.6177,211648.5243
2011-12-21 12:10:00,26.76,26.82,26.73,26.81,139827.17989002354,15.6177,15.6528,15.6002,15.6469,139827.1799
2011-12-21 12:20:00,26.82,26.82,26.67,26.75,154079.22792054762,15.6528,15.6528,15.5652,15.6119,154079.2279
2011-12-21 12:30:00,26.74,26.85,26.72,26.82,155874.7615306924,15.6061,15.6703,15.5944,15.6528,155874.7615
2011-12-21 12:40:00,26.81,26.87,26.8,26.86,80462.34990461227,15.6469,15.6819,15.6411,15.6761,80462.3499
2011-12-21 12:50:00,26.85,26.9,26.82,26.88,72158.00695769273,15.6703,15.6995,15.6528,15.6878,72158.007
2011-12-21 13:00:00,26.88,26.98,26.86,26.88,169116.82190551003,15.6878,15.7461,15.6761,15.6878,169116.8219
2011-12-21 13:10:00,26.88,26.96,26.83,26.93,196610.9303108517,15.6878,15.7345,15.6586,15.717,196610.9303
2011-12-21 13:20:00,26.94,26.98,26.92,26.94,206261.92346537983,15.7228,15.7461,15.7111,15.7228,206261.9235
2011-12-21 13:30:00,26.94,26.95,26.89,26.91,128268.43227471664,15.7228,15.7286,15.6936,15.7053,128268.4323
2011-12-21 13:40:00,26.91,26.95,26.87,26.92,176074.514644821,15.7053,15.7286,15.6819,15.7111,176074.5146
2011-12-21 13:50:00,26.92,26.99,26.92,26.94,204466.3898552351,15.7111,15.752,15.7111,15.7228,204466.3899
2011-12-21 14:00:00,26.94,26.96,26.91,26.94,192907.64223992816,15.7228,15.7345,15.7053,15.7228,192907.6422
2011-12-21 14:10:00,26.93,26.98,26.93,26.96,166199.07978902478,15.717,15.7461,15.717,15.7345,166199.0798
2011-12-21 14:20:00,26.96,26.99,26.91,26.93,119402.98507462686,15.7345,15.752,15.7053,15.717,119402.9851
2011-12-21 14:30:00,26.94,26.98,26.88,26.94,219055.1004376613,15.7228,15.7461,15.6878,15.7228,219055.1004
2011-12-21 14:40:00,26.94,27.04,26.93,27.0,159690.27045225003,15.7228,15.7812,15.717,15.7578,159690.2705
2011-12-21 14:50:00,27.0,27.02,26.95,26.96,100549.88216810682,15.7578,15.7695,15.7286,15.7345,100549.8822
2011-12-21 15:00:00,26.96,27.02,26.96,27.02,222197.28425541465,15.7345,15.7695,15.7345,15.7695,222197.2843
2011-12-21 15:10:00,27.02,27.04,26.97,27.0,226686.1182807765,15.7695,15.7812,15.7403,15.7578,226686.1183
2011-12-21 15:20:00,27.0,27.02,26.96,26.99,238918.19099988777,15.7578,15.7695,15.7345,15.752,238918.191
2011-12-21 15:30:00,26.99,27.13,26.99,27.11,203680.84390079675,15.752,15.8337,15.752,15.822,203680.8439
2011-12-21 15:40:00,27.12,27.13,26.99,27.04,291998.65334979235,15.8279,15.8337,15.752,15.7812,291998.6533
2011-12-21 15:50:00,27.04,27.09,26.96,27.09,461115.4752553024,15.7812,15.8103,15.7345,15.8103,461115.4753
2011-12-22 09:30:00,27.23,27.28,27.13,27.26,144989.33901918976,15.8921,15.9212,15.8337,15.9096,144989.339
2011-12-22 09:40:00,27.26,27.37,27.24,27.37,118617.43912018852,15.9096,15.9738,15.8979,15.9738,118617.4391
2011-12-22 09:50:00,27.37,27.44,27.35,27.43,126248.45696330378,15.9738,16.0146,15.9621,16.0088,126248.457
2011-12-22 10:00:00,27.43,27.47,27.33,27.33,116260.80125687351,16.0088,16.0321,15.9504,15.9504,116260.8013
2011-12-22 10:10:00,27.34,27.39,27.33,27.35,113006.39658848614,15.9563,15.9854,15.9504,15.9621,113006.3966
2011-12-22 10:20:00,27.34,27.48,27.3,27.41,141173.83009763213,15.9563,16.038,15.9329,15.9971,141173.8301
2011-12-22 10:30:00,27.41,27.44,27.35,27.42,174952.30613848052,15.9971,16.0146,15.9621,16.0029,174952.3061
2011-12-22 10:40:00,27.43,27.45,27.35,27.37,117607.45146448207,16.0088,16.0204,15.9621,15.9738,117607.4515
2011-12-22 10:50:00,27.37,27.51,27.36,27.46,142744.9220065088,15.9738,16.0555,15.9679,16.0263,142744.922
2011-12-22 11:00:00,27.45,27.51,27.44,27.48,182022.21972842552,16.0204,16.0555,16.0146,16.038,182022.2197
2011-12-22 11:10:00,27.48,27.52,27.45,27.48,175288.96869038267,16.038,16.0613,16.0204,16.038,175288.9687
2011-12-22 11:20:00,27.49,27.53,27.45,27.52,111323.08382897542,16.0438,16.0671,16.0204,16.0613,111323.0838
2011-12-22 11:30:00,27.52,27.55,27.48,27.53,194815.39670070697,16.0613,16.0788,16.038,16.0671,194815.3967
2011-12-22 11:40:00,27.53,27.57,27.52,27.53,81584.55841095276,16.0671,16.0905,16.0613,16.0671,81584.5584
2011-12-22 11:50:00,27.52,27.55,27.5,27.54,74177.98226910559,16.0613,16.0788,16.0496,16.073,74177.9823
2011-12-22 12:00:00,27.54,27.55,27.51,27.53,50274.94108405341,16.073,16.0788,16.0555,16.0671,50274.9411
2011-12-22 12:10:00,27.53,27.58,27.5,27.56,99988.7779149366,16.0671,16.0963,16.0496,16.0846,99988.7779
2011-12-22 12:20:00,27.56,27.56,27.52,27.55,160812.4789585905,16.0846,16.0846,16.0613,16.0788,160812.479
2011-12-22 12:30:00,27.56,27.56,27.51,27.54,88766.69285153181,16.0846,16.0846,16.0555,16.073,88766.6929
2011-12-22 12:40:00,27.53,27.56,27.51,27.52,107844.23745931992,16.0671,16.0846,16.0555,16.0613,107844.2375
2011-12-22 12:50:00,27.52,27.53,27.5,27.53,73167.99461339916,16.0613,16.0671,16.0496,16.0671,73167.9946
2011-12-22 13:00:00,27.53,27.54,27.52,27.53,107507.5749074178,16.0671,16.073,16.0613,16.0671,107507.5749
2011-12-22 13:10:00,27.53,27.53,27.5,27.51,113006.39658848614,16.0671,16.0671,16.0496,16.0555,113006.3966
2011-12-22 13:20:00,27.51,27.54,27.49,27.5,129278.41993042309,16.0555,16.073,16.0438,16.0496,129278.4199
2011-12-22 13:30:00,27.5,27.55,27.49,27.53,88317.80944899561,16.0496,16.0788,16.0438,16.0671,88317.8094
2011-12-22 13:40:00,27.53,27.61,27.53,27.61,75187.96992481203,16.0671,16.1138,16.0671,16.1138,75187.9699
2011-12-22 13:50:00,27.61,27.62,27.53,27.53,94938.83963640445,16.1138,16.1197,16.0671,16.0671,94938.8396
2011-12-22 14:00:00,27.54,27.62,27.53,27.62,117046.34721131186,16.073,16.1197,16.0671,16.1197,117046.3472
2011-12-22 14:10:00,27.62,27.62,27.6,27.62,176523.3980473572,16.1197,16.1197,16.108,16.1197,176523.398
2011-12-22 14:20:00,27.62,27.69,27.61,27.68,161373.58321176074,16.1197,16.1605,16.1138,16.1547,161373.5832
2011-12-22 14:30:00,27.69,27.71,27.68,27.7,113567.50084165638,16.1605,16.1722,16.1547,16.1664,113567.5008
2011-12-22 14:40:00,27.7,27.76,27.67,27.67,254853.5517899225,16.1664,16.2014,16.1488,16.1488,254853.5518
2011-12-22 14:50:00,27.66,27.71,27.58,27.61,201548.64773874983,16.143,16.1722,16.0963,16.1138,201548.6477
2011-12-22 15:00:00,27.62,27.63,27.54,27.55,201885.310290652,16.1197,16.1255,16.073,16.0788,201885.3103
2011-12-22 15:10:00,27.55,27.57,27.52,27.57,214005.1621591292,16.0788,16.0905,16.0613,16.0905,214005.1622
2011-12-22 15:20:00,27.57,27.68,27.56,27.66,238132.64504544943,16.0905,16.1547,16.0846,16.143,238132.645
2011-12-22 15:30:00,27.67,27.71,27.61,27.65,252048.03052407136,16.1488,16.1722,16.1138,16.1372,252048.0305
2011-12-22 15:40:00,27.66,27.66,27.54,27.58,346201.32420603745,16.143,16.143,16.073,16.0963,346201.3242
2011-12-22 15:50:00,27.58,27.64,27.55,27.64,929974.189204354,16.0963,16.1313,16.0788,16.1313,929974.1892
2011-12-23 09:30:00,27.72,27.79,27.55,27.55,101447.6489731792,16.178,16.2189,16.0788,16.0788,101447.649
2011-12-23 09:40:00,27.55,27.59,27.45,27.56,144764.89731792166,16.0788,16.1022,16.0204,16.0846,144764.8973
2011-12-23 09:50:00,27.58,27.7,27.58,27.65,94938.83963640445,16.0963,16.1664,16.0963,16.1372,94938.8396
2011-12-23 10:00:00,27.65,27.71,27.59,27.69,111435.30467960949,16.1372,16.1722,16.1022,16.1605,111435.3047
2011-12-23 10:10:00,27.68,27.74,27.65,27.7,121198.51868477162,16.1547,16.1897,16.1372,16.1664,121198.5187
2011-12-23 10:20:00,27.7,27.78,27.7,27.72,145550.44327236,16.1664,16.213,16.1664,16.178,145550.4433
2011-12-23 10:30:00,27.72,27.72,27.63,27.64,148580.40623947929,16.178,16.178,16.1255,16.1313,148580.4062
2011-12-23 10:40:00,27.65,27.7,27.64,27.68,103579.84513522612,16.1372,16.1664,16.1313,16.1547,103579.8451
2011-12-23 10:50:00,27.68,27.69,27.64,27.66,59477.05083604533,16.1547,16.1605,16.1313,16.143,59477.0508
2011-12-23 11:00:00,27.67,27.68,27.57,27.59,127707.3280215464,16.1488,16.1547,16.0905,16.1022,127707.328
2011-12-23 11:10:00,27.59,27.69,27.59,27.67,85624.50903377848,16.1022,16.1605,16.1022,16.1488,85624.509
2011-12-23 11:20:00,27.67,27.7,27.67,27.69,77881.27034002918,16.1488,16.1664,16.1488,16.1605,77881.2703
2011-12-23 11:30:00,27.7,27.72,27.68,27.7,90450.00561104252,16.1664,16.178,16.1547,16.1664,90450.0056
2011-12-23 11:40:00,27.7,27.77,27.68,27.76,59701.49253731343,16.1664,16.2072,16.1547,16.2014,59701.4925
2011-12-23 11:50:00,27.76,27.76,27.69,27.7,34227.35944338458,16.2014,16.2014,16.1605,16.1664,34227.3594
2011-12-23 12:00:00,27.7,27.7,27.64,27.68,80013.46650207609,16.1664,16.1664,16.1313,16.1547,80013.4665
2011-12-23 12:10:00,27.69,27.7,27.63,27.63,61945.90954999439,16.1605,16.1664,16.1255,16.1255,61945.9095
2011-12-23 12:20:00,27.63,27.64,27.57,27.59,127034.00291774212,16.1255,16.1313,16.0905,16.1022,127034.0029
2011-12-23 12:30:00,27.59,27.67,27.57,27.63,97071.03579845135,16.1022,16.1488,16.0905,16.1255,97071.0358
2011-12-23 12:40:00,27.63,27.69,27.63,27.67,96846.59409718325,16.1255,16.1605,16.1255,16.1488,96846.5941
2011-12-23 12:50:00,27.68,27.68,27.63,27.65,121759.62293794188,16.1547,16.1547,16.1255,16.1372,121759.6229
2011-12-23 13:00:00,27.66,27.66,27.49,27.49,101896.5323757154,16.143,16.143,16.0438,16.0438,101896.5324
2011-12-23 13:10:00,27.5,27.52,27.48,27.49,66210.3018740882,16.0496,16.0613,16.038,16.0438,66210.3019
2011-12-23 13:20:00,27.5,27.55,27.48,27.52,91123.33071484682,16.0496,16.0788,16.038,16.0613,91123.3307
2011-12-23 13:30:00,27.52,27.53,27.47,27.5,76759.0618336887,16.0613,16.0671,16.0321,16.0496,76759.0618
2011-12-23 13:40:00,27.51,27.51,27.48,27.49,103467.62428459208,16.0555,16.0555,16.038,16.0438,103467.6243
2011-12-23 13:50:00,27.5,27.56,27.49,27.53,94714.39793513634,16.0496,16.0846,16.0438,16.0671,94714.3979
2011-12-23 14:00:00,27.53,27.56,27.53,27.53,70923.57760071821,16.0671,16.0846,16.0671,16.0671,70923.5776
2011-12-23 14:10:00,27.54,27.55,27.53,27.53,55212.65851195152,16.073,16.0788,16.0671,16.0671,55212.6585
2011-12-23 14:20:00,27.53,27.54,27.5,27.51,68342.4980361351,16.0671,16.073,16.0496,16.0555,68342.498
2011-12-23 14:30:00,27.52,27.54,27.51,27.53,187408.82055885985,16.0613,16.073,16.0555,16.0671,187408.8206
2011-12-23 14:40:00,27.53,27.59,27.53,27.59,84165.63797553585,16.0671,16.1022,16.0671,16.1022,84165.638
2011-12-23 14:50:00,27.58,27.62,27.57,27.62,117495.23061384803,16.0963,16.1197,16.0905,16.1197,117495.2306
2011-12-23 15:00:00,27.62,27.63,27.61,27.62,109527.55021883066,16.1197,16.1255,16.1138,16.1197,109527.5502
2011-12-23 15:10:00,27.62,27.63,27.58,27.58,107844.23745931992,16.1197,16.1255,16.0963,16.0963,107844.2375
2011-12-23 15:20:00,27.59,27.59,27.55,27.55,115924.13870497138,16.1022,16.1022,16.0788,16.0788,115924.1387
2011-12-23 15:30:00,27.55,27.67,27.55,27.62,154303.66962181573,16.0788,16.1488,16.0788,16.1197,154303.6696
2011-12-23 15:40:00,27.62,27.7,27.62,27.62,253955.78498485012,16.1197,16.1664,16.1197,16.1197,253955.785
2011-12-23 15:50:00,27.62,27.74,27.62,27.7,504993.8278532151,16.1197,16.1897,16.1197,16.1664,504993.8279
2011-12-27 09:30:00,28.16,28.26,27.89,28.21,827965.4359780047,16.4348,16.4932,16.2772,16.464,827965.436
2011-12-27 09:40:00,28.22,28.33,28.11,28.11,358096.7343732465,16.4698,16.534,16.4056,16.4056,358096.7344
2011-12-27 09:50:00,28.12,28.17,28.03,28.11,252721.3556278757,16.4115,16.4407,16.359,16.4056,252721.3556
2011-12-27 10:00:00,28.12,28.15,27.99,28.09,277073.280215464,16.4115,16.429,16.3356,16.394,277073.2802
2011-12-27 10:10:00,28.09,28.22,28.05,28.14,208843.0030299629,16.394,16.4698,16.3706,16.4231,208843.003
2011-12-27 10:20:00,28.14,28.18,28.11,28.17,184715.52014364267,16.4231,16.4465,16.4056,16.4407,184715.5201
2011-12-27 10:30:00,28.18,28.19,28.11,28.11,142408.25945460665,16.4465,16.4523,16.4056,16.4056,142408.2595
2011-12-27 10:40:00,28.11,28.13,27.96,28.02,153518.1236673774,16.4056,16.4173,16.3181,16.3531,153518.1237
2011-12-27 10:50:00,28.02,28.02,27.92,27.93,118729.65997082255,16.3531,16.3531,16.2948,16.3006,118729.66
2011-12-27 11:00:00,27.93,28.02,27.93,27.97,88766.69285153181,16.3006,16.3531,16.3006,16.3239,88766.6929
2011-12-27 11:10:00,27.97,28.01,27.94,27.94,81247.89585905061,16.3239,16.3473,16.3064,16.3064,81247.8959
2011-12-27 11:20:00,27.94,27.98,27.94,27.95,62955.897205700814,16.3064,16.3298,16.3064,16.3123,62955.8972
2011-12-27 11:30:00,27.95,27.98,27.91,27.92,148355.96453821118,16.3123,16.3298,16.2889,16.2948,148355.9645
2011-12-27 11:40:00,27.91,27.92,27.84,27.86,98529.90685669395,16.2889,16.2948,16.2481,16.2597,98529.9069
2011-12-27 11:50:00,27.87,27.9,27.86,27.88,150039.2772977219,16.2656,16.2831,16.2597,16.2714,150039.2773
2011-12-27 12:00:00,27.87,27.95,27.86,27.95,116036.35955560542,16.2656,16.3123,16.2597,16.3123,116036.3596
2011-12-27 12:10:00,27.95,27.96,27.9,27.94,57793.73807653462,16.3123,16.3181,16.2831,16.3064,57793.7381
2011-12-27 12:20:00,27.94,27.97,27.94,27.94,74851.30737290988,16.3064,16.3239,16.3064,16.3064,74851.3074
2011-12-27 12:30:00,27.95,27.98,27.95,27.96,42531.70239030412,16.3123,16.3298,16.3123,16.3181,42531.7024
2011-12-27 12:40:00,27.97,27.97,27.89,27.9,157333.63258893503,16.3239,16.3239,16.2772,16.2831,157333.6326
2011-12-27 12:50:00,27.9,27.94,27.89,27.91,79901.24565144203,16.2831,16.3064,16.2772,16.2889,79901.2457
2011-12-27 13:00:00,27.9,27.91,27.89,27.89,59925.934238581525,16.2831,16.2889,16.2772,16.2772,59925.9342
2011-12-27 13:10:00,27.89,27.95,27.87,27.95,65985.8601728201,16.2772,16.3123,16.2656,16.3123,65985.8602
2011-12-27 13:20:00,27.94,27.95,27.89,27.9,77432.38693749298,16.3064,16.3123,16.2772,16.2831,77432.3869
2011-12-27 13:30:00,27.9,27.98,27.89,27.98,66098.08102345416,16.2831,16.3298,16.2772,16.3298,66098.081
2011-12-27 13:40:00,27.97,28.03,27.97,28.02,102569.85747951968,16.3239,16.359,16.3239,16.3531,102569.8575
2011-12-27 13:50:00,28.02,28.04,28.0,28.04,111547.52553024353,16.3531,16.3648,16.3414,16.3648,111547.5255
2011-12-27 14:00:00,28.04,28.08,28.04,28.04,136123.89181909998,16.3648,16.3881,16.3648,16.3648,136123.8918
2011-12-27 14:10:00,28.04,28.08,28.04,28.07,100549.88216810682,16.3648,16.3881,16.3648,16.3823,100549.8822
2011-12-27 14:20:00,28.07,28.07,28.03,28.03,118729.65997082255,16.3823,16.3823,16.359,16.359,118729.66
2011-12-27 14:30:00,28.03,28.03,27.93,27.97,138704.9713836831,16.359,16.359,16.3006,16.3239,138704.9714
2011-12-27 14:40:00,27.97,27.98,27.93,27.94,79452.36224890585,16.3239,16.3298,16.3006,16.3064,79452.3622
2011-12-27 14:50:00,27.94,27.95,27.86,27.91,98305.46515542587,16.3064,16.3123,16.2597,16.2889,98305.4652
2011-12-27 15:00:00,27.91,27.95,27.89,27.94,86297.83413758276,16.2889,16.3123,16.2772,16.3064,86297.8341
2011-12-27 15:10:00,27.94,27.94,27.88,27.88,108742.00426439232,16.3064,16.3064,16.2714,16.2714,108742.0043
2011-12-27 15:20:00,27.87,27.88,27.85,27.86,139490.51733812143,16.2656,16.2714,16.2539,16.2597,139490.5173
2011-12-27 15:30:00,27.86,27.88,27.81,27.81,252496.91392660755,16.2597,16.2714,16.2306,16.2306,252496.9139
2011-12-27 15:40:00,27.81,27.85,27.78,27.81,264280.1032431826,16.2306,16.2539,16.213,16.2306,264280.1032
2011-12-27 15:50:00,27.82,27.86,27.78,27.8,493098.41768600605,16.2364,16.2597,16.213,16.2247,493098.4177
2011-12-28 09:30:00,27.71,27.82,27.62,27.65,276399.9551116597,16.1722,16.2364,16.1197,16.1372,276399.9551
2011-12-28 09:40:00,27.65,27.66,27.53,27.57,171136.7972169229,16.1372,16.143,16.0671,16.0905,171136.7972
2011-12-28 09:50:00,27.58,27.74,27.56,27.7,258781.28156211425,16.0963,16.1897,16.0846,16.1664,258781.2816
2011-12-28 10:00:00,27.7,28.0,27.66,27.98,221187.2965997082,16.1664,16.3414,16.143,16.3298,221187.2966
2011-12-28 10:10:00,27.98,28.01,27.85,27.86,261811.24452923352,16.3298,16.3473,16.2539,16.2597,261811.2445
2011-12-28 10:20:00,27.86,27.89,27.69,27.72,260913.4777241612,16.2597,16.2772,16.1605,16.178,260913.4777
2011-12-28 10:30:00,27.72,27.75,27.65,27.73,259679.0483671866,16.178,16.1955,16.1372,16.1839,259679.0484
2011-12-28 10:40:00,27.73,27.86,27.73,27.81,167657.9508472674,16.1839,16.2597,16.1839,16.2306,167657.9508
2011-12-28 10:50:00,27.81,27.88,27.79,27.84,143193.805409045,16.2306,16.2714,16.2189,16.2481,143193.8054
2011-12-28 11:00:00,27.83,27.89,27.76,27.84,178318.93165750196,16.2422,16.2772,16.2014,16.2481,178318.9317
2011-12-28 11:10:00,27.83,27.84,27.77,27.8,98081.02345415778,16.2422,16.2481,16.2072,16.2247,98081.0235
2011-12-28 11:20:00,27.81,27.81,27.7,27.71,107395.35405678376,16.2306,16.2306,16.1664,16.1722,107395.3541
2011-12-28 11:30:00,27.7,27.72,27.53,27.54,240264.8412074964,16.1664,16.178,16.0671,16.073,240264.8412
2011-12-28 11:40:00,27.55,27.59,27.53,27.58,102682.07833015372,16.0788,16.1022,16.0671,16.0963,102682.0783
2011-12-28 11:50:00,27.58,27.6,27.53,27.56,86185.6132869487,16.0963,16.108,16.0671,16.0846,86185.6133
2011-12-28 12:00:00,27.56,27.61,27.54,27.58,89776.68050723824,16.0846,16.1138,16.073,16.0963,89776.6805
2011-12-28 12:10:00,27.58,27.61,27.53,27.6,108742.00426439232,16.0963,16.1138,16.0671,16.108,108742.0043
2011-12-28 12:20:00,27.59,27.63,27.58,27.62,55661.54191448771,16.1022,16.1255,16.0963,16.1197,55661.5419
2011-12-28 12:30:00,27.62,27.65,27.62,27.62,61609.24699809224,16.1197,16.1372,16.1197,16.1197,61609.247
2011-12-28 12:40:00,27.62,27.66,27.62,27.64,79115.6996970037,16.1197,16.143,16.1197,16.1313,79115.6997
2011-12-28 12:50:00,27.64,27.64,27.54,27.58,194590.9549994389,16.1313,16.1313,16.073,16.0963,194590.955
2011-12-28 13:00:00,27.59,27.62,27.55,27.58,103579.84513522612,16.1022,16.1197,16.0788,16.0963,103579.8451
2011-12-28 13:10:00,27.58,27.62,27.55,27.59,40511.72707889126,16.0963,16.1197,16.0788,16.1022,40511.7271
2011-12-28 13:20:00,27.59,27.63,27.57,27.61,81135.67500841655,16.1022,16.1255,16.0905,16.1138,81135.675
2011-12-28 13:30:00,27.62,27.72,27.62,27.67,64078.105712041295,16.1197,16.178,16.1197,16.1488,64078.1057
2011-12-28 13:40:00,27.67,27.73,27.67,27.7,116821.90551004375,16.1488,16.1839,16.1488,16.1664,116821.9055
2011-12-28 13:50:00,27.71,27.73,27.7,27.71,78554.59544383346,16.1722,16.1839,16.1664,16.1722,78554.5954
2011-12-28 14:00:00,27.71,27.73,27.64,27.64,107619.79575805184,16.1722,16.1839,16.1313,16.1313,107619.7958
2011-12-28 14:10:00,27.64,27.64,27.53,27.54,120525.19358096732,16.1313,16.1313,16.0671,16.073,120525.1936
2011-12-28 14:20:00,27.54,27.56,27.49,27.54,149253.73134328358,16.073,16.0846,16.0438,16.073,149253.7313
2011-12-28 14:30:00,27.54,27.55,27.45,27.45,153069.2402648412,16.073,16.0788,16.0204,16.0204,153069.2403
2011-12-28 14:40:00,27.44,27.46,27.42,27.44,122994.0522949164,16.0146,16.0263,16.0029,16.0146,122994.0523
2011-12-28 14:50:00,27.44,27.47,27.39,27.42,137246.10032544046,16.0146,16.0321,15.9854,16.0029,137246.1003
2011-12-28 15:00:00,27.42,27.48,27.42,27.48,105375.37874537088,16.0029,16.038,16.0029,16.038,105375.3787
2011-12-28 15:10:00,27.47,27.5,27.4,27.44,139266.07563685332,16.0321,16.0496,15.9913,16.0146,139266.0756
2011-12-28 15:20:00,27.44,27.48,27.36,27.41,255751.31859499493,16.0146,16.038,15.9679,15.9971,255751.3186
2011-12-28 15:30:00,27.4,27.46,27.4,27.44,249354.73010885424,15.9913,16.0263,15.9913,16.0146,249354.7301
2011-12-28 15:40:00,27.44,27.53,27.44,27.53,207047.4694198182,16.0146,16.0671,16.0146,16.0671,207047.4694
2011-12-28 15:50:00,27.53,27.53,27.42,27.46,711143.5304679609,16.0671,16.0671,16.0029,16.0263,711143.5305
2011-12-29 09:30:00,27.68,27.79,27.53,27.77,179777.80271574456,16.1547,16.2189,16.0671,16.2072,179777.8027
2011-12-29 09:40:00,27.75,27.8,27.68,27.69,91347.77241611492,16.1955,16.2247,16.1547,16.1605,91347.7724
2011-12-29 09:50:00,27.69,27.81,27.68,27.79,109415.3293681966,16.1605,16.2306,16.1547,16.2189,109415.3294
2011-12-29 10:00:00,27.79,27.9,27.78,27.87,109976.43362136684,16.2189,16.2831,16.213,16.2656,109976.4336
2011-12-29 10:10:00,27.86,27.88,27.82,27.86,115138.59275053303,16.2597,16.2714,16.2364,16.2597,115138.5928
2011-12-29 10:20:00,27.86,28.02,27.83,27.96,94714.39793513634,16.2597,16.3531,16.2422,16.3181,94714.3979
2011-12-29 10:30:00,27.95,28.07,27.95,28.06,139714.9590393895,16.3123,16.3823,16.3123,16.3765,139714.959
2011-12-29 10:40:00,28.05,28.07,27.89,27.9,176860.06059925933,16.3706,16.3823,16.2772,16.2831,176860.0606
2011-12-29 10:50:00,27.9,28.01,27.9,28.0,75300.19077544607,16.2831,16.3473,16.2831,16.3414,75300.1908
2011-12-29 11:00:00,28.01,28.09,27.96,27.96,213892.9413084951,16.3473,16.394,16.3181,16.3181,213892.9413
2011-12-29 11:10:00,27.96,28.03,27.94,28.0,97183.2566490854,16.3181,16.359,16.3064,16.3414,97183.2566
2011-12-29 11:20:00,27.99,28.02,27.94,27.96,115026.371899899,16.3356,16.3531,16.3064,16.3181,115026.3719
2011-12-29 11:30:00,27.96,28.07,27.95,28.03,89215.576254068,16.3181,16.3823,16.3123,16.359,89215.5763
2011-12-29 11:40:00,28.03,28.06,27.99,28.03,79901.24565144203,16.359,16.3765,16.3356,16.359,79901.2457
2011-12-29 11:50:00,28.04,28.08,28.02,28.08,72831.33206149703,16.3648,16.3881,16.3531,16.3881,72831.3321
2011-12-29 12:00:00,28.08,28.09,28.03,28.06,51509.37044102794,16.3881,16.394,16.359,16.3765,51509.3704
2011-12-29 12:10:00,28.05,28.05,27.96,27.97,45561.66535742341,16.3706,16.3706,16.3181,16.3239,45561.6654
2011-12-29 12:20:00,27.97,28.07,27.96,28.04,75412.41162608012,16.3239,16.3823,16.3181,16.3648,75412.4116
2011-12-29 12:30:00,28.04,28.04,27.99,28.02,93367.74772752776,16.3648,16.3648,16.3356,16.3531,93367.7477
2011-12-29 12:40:00,28.01,28.06,28.01,28.06,67332.51038042868,16.3473,16.3765,16.3473,16.3765,67332.5104
2011-12-29 12:50:00,28.05,28.06,27.98,28.0,65985.8601728201,16.3706,16.3765,16.3298,16.3414,65985.8602
2011-12-29 13:00:00,28.01,28.03,27.96,28.03,137694.98372797665,16.3473,16.359,16.3181,16.359,137694.9837
2011-12-29 13:10:00,28.03,28.05,27.91,27.93,72045.78610705868,16.359,16.3706,16.2889,16.3006,72045.7861
2011-12-29 13:20:00,27.92,27.94,27.86,27.93,64078.105712041295,16.2948,16.3064,16.2597,16.3006,64078.1057
2011-12-29 13:30:00,27.92,27.94,27.89,27.94,74963.52822354394,16.2948,16.3064,16.2772,16.3064,74963.5282
2011-12-29 13:40:00,27.94,27.98,27.9,27.94,98978.79025923015,16.3064,16.3298,16.2831,16.3064,98978.7903
2011-12-29 13:50:00,27.94,27.97,27.93,27.96,65873.63932218606,16.3064,16.3239,16.3006,16.3181,65873.6393
2011-12-29 14:00:00,27.96,27.98,27.9,27.94,65424.75591964987,16.3181,16.3298,16.2831,16.3064,65424.7559
2011-12-29 14:10:00,27.94,27.96,27.92,27.94,54763.77510941533,16.3064,16.3181,16.2948,16.3064,54763.7751
2011-12-29 14:20:00,27.94,27.94,27.9,27.91,82818.98776792728,16.3064,16.3064,16.2831,16.2889,82818.9878
2011-12-29 14:30:00,27.91,27.94,27.89,27.89,74290.20311973964,16.2889,16.3064,16.2772,16.2772,74290.2031
2011-12-29 14:40:00,27.89,27.93,27.89,27.91,100213.21961620467,16.2772,16.3006,16.2772,16.2889,100213.2196
2011-12-29 14:50:00,27.92,27.92,27.89,27.89,92357.76007182134,16.2948,16.2948,16.2772,16.2772,92357.7601
2011-12-29 15:00:00,27.89,27.96,27.88,27.94,119851.86847716304,16.2772,16.3181,16.2714,16.3064,119851.8685
2011-12-29 15:10:00,27.93,28.01,27.93,27.98,126248.45696330378,16.3006,16.3473,16.3006,16.3298,126248.457
2011-12-29 15:20:00,27.98,28.04,27.93,28.0,175401.1895410167,16.3298,16.3648,16.3006,16.3414,175401.1895
2011-12-29 15:30:00,28.0,28.0,27.92,27.94,359667.8262821232,16.3414,16.3414,16.2948,16.3064,359667.8263
2011-12-29 15:40:00,27.95,28.0,27.9,27.9,467512.0637414432,16.3123,16.3414,16.2831,16.2831,467512.0637
2011-12-29 15:50:00,27.91,28.02,27.91,28.0,592862.7538996745,16.2889,16.3531,16.2889,16.3414,592862.7539
2011-12-30 09:30:00,27.89,27.94,27.8,27.89,193805.40904500056,16.2772,16.3064,16.2247,16.2772,193805.409
2011-12-30 09:40:00,27.89,27.93,27.77,27.93,64751.43081584558,16.2772,16.3006,16.2072,16.3006,64751.4308
2011-12-30 09:50:00,27.93,27.94,27.81,27.85,83043.42946919537,16.3006,16.3064,16.2306,16.2539,83043.4295
2011-12-30 10:00:00,27.85,27.94,27.83,27.89,85063.40478060824,16.2539,16.3064,16.2422,16.2772,85063.4048
2011-12-30 10:10:00,27.9,27.94,27.8,27.84,183705.53248793623,16.2831,16.3064,16.2247,16.2481,183705.5325
2011-12-30 10:20:00,27.84,27.89,27.83,27.84,139041.6339355852,16.2481,16.2772,16.2422,16.2481,139041.6339
2011-12-30 10:30:00,27.85,27.86,27.81,27.84,134889.46246212546,16.2539,16.2597,16.2306,16.2481,134889.4625
2011-12-30 10:40:00,27.84,27.86,27.78,27.86,128043.99057344854,16.2481,16.2597,16.213,16.2597,128043.9906
2011-12-30 10:50:00,27.86,27.89,27.75,27.76,172259.00572326337,16.2597,16.2772,16.1955,16.2014,172259.0057
2011-12-30 11:00:00,27.77,27.81,27.77,27.78,102569.85747951968,16.2072,16.2306,16.2072,16.213,102569.8575
2011-12-30 11:10:00,27.78,27.79,27.75,27.78,116709.68465940972,16.213,16.2189,16.1955,16.213,116709.6847
2011-12-30 11:20:00,27.77,27.8,27.76,27.79,78554.59544383346,16.2072,16.2247,16.2014,16.2189,78554.5954
2011-12-30 11:30:00,27.8,27.85,27.78,27.82,68005.83548423297,16.2247,16.2539,16.213,16.2364,68005.8355
2011-12-30 11:40:00,27.82,27.86,27.79,27.79,91347.77241611492,16.2364,16.2597,16.2189,16.2189,91347.7724
2011-12-30 11:50:00,27.79,27.8,27.69,27.7,237571.5407922792,16.2189,16.2247,16.1605,16.1664,237571.5408
2011-12-30 12:00:00,27.69,27.75,27.69,27.74,77769.04948939513,16.1605,16.1955,16.1605,16.1897,77769.0495
2011-12-30 12:10:00,27.75,27.78,27.72,27.72,91684.43496801706,16.1955,16.213,16.178,16.178,91684.435
2011-12-30 12:20:00,27.72,27.72,27.68,27.7,70250.25249691392,16.178,16.178,16.1547,16.1664,70250.2525
2011-12-30 12:30:00,27.7,27.78,27.7,27.78,85287.84648187633,16.1664,16.213,16.1664,16.213,85287.8465
2011-12-30 12:40:00,27.78,27.8,27.77,27.79,44327.23600044888,16.213,16.2247,16.2072,16.2189,44327.236
2011-12-30 12:50:00,27.8,27.8,27.78,27.78,49713.83683088318,16.2247,16.2247,16.213,16.213,49713.8368
2011-12-30 13:00:00,27.78,27.78,27.76,27.78,85512.28818314442,16.213,16.213,16.2014,16.213,85512.2882
2011-12-30 13:10:00,27.78,27.81,27.77,27.79,42195.03983840197,16.213,16.2306,16.2072,16.2189,42195.0398
2011-12-30 13:20:00,27.8,27.87,27.79,27.87,102457.63662888564,16.2247,16.2656,16.2189,16.2656,102457.6366
2011-12-30 13:30:00,27.87,27.91,27.85,27.91,85512.28818314442,16.2656,16.2889,16.2539,16.2889,85512.2882
2011-12-30 13:40:00,27.92,27.94,27.9,27.93,40175.06452698911,16.2948,16.3064,16.2831,16.3006,40175.0645
2011-12-30 13:50:00,27.93,27.93,27.88,27.88,61160.36359555605,16.3006,16.3006,16.2714,16.2714,61160.3636
2011-12-30 14:00:00,27.88,27.88,27.85,27.86,32544.04668387386,16.2714,16.2714,16.2539,16.2597,32544.0467
2011-12-30 14:10:00,27.86,27.87,27.79,27.81,64863.65166647963,16.2597,16.2656,16.2189,16.2306,64863.6517
2011-12-30 14:20:00,27.8,27.83,27.76,27.82,117607.45146448207,16.2247,16.2422,16.2014,16.2364,117607.4515
2011-12-30 14:30:00,27.83,27.93,27.83,27.93,123442.9356974526,16.2422,16.3006,16.2422,16.3006,123442.9357
2011-12-30 14:40:00,27.92,27.93,27.88,27.9,68791.3814386713,16.2948,16.3006,16.2714,16.2831,68791.3814
2011-12-30 14:50:00,27.9,27.92,27.87,27.9,60150.37593984962,16.2831,16.2948,16.2656,16.2831,60150.3759
2011-12-30 15:00:00,27.9,27.94,27.86,27.86,129727.30333295926,16.2831,16.3064,16.2597,16.2597,129727.3033
2011-12-30 15:10:00,27.86,27.9,27.82,27.89,84951.18392997418,16.2597,16.2831,16.2364,16.2772,84951.1839
2011-12-30 15:20:00,27.89,27.95,27.89,27.9,109078.66681629446,16.2772,16.3123,16.2772,16.2831,109078.6668
2011-12-30 15:30:00,27.9,27.91,27.89,27.9,81809.00011222085,16.2831,16.2889,16.2772,16.2831,81809.0001
2011-12-30 15:40:00,27.9,27.91,27.83,27.88,320166.0868589384,16.2831,16.2889,16.2422,16.2714,320166.0869
2011-12-30 15:50:00,27.88,27.89,27.78,27.78,465940.9718325665,16.2714,16.2772,16.213,16.213,465940.9718
2012-01-03 09:30:00,28.58,28.81,28.58,28.58,401975.0869711592,16.6799,16.8142,16.6799,16.6799,401975.087
2012-01-03 09:40:00,28.58,28.66,28.51,28.65,340141.39827179885,16.6799,16.7266,16.6391,16.7208,340141.3983
2012-01-03 09:50:00,28.66,28.67,28.62,28.65,184491.0784423746,16.7266,16.7325,16.7033,16.7208,184491.0784
2012-01-03 10:00:00,28.65,28.79,28.6,28.79,559420.9404107283,16.7208,16.8025,16.6916,16.8025,559420.9404
2012-01-03 10:10:00,28.79,28.81,28.74,28.78,141061.6092469981,16.8025,16.8142,16.7733,16.7967,141061.6092
2012-01-03 10:20:00,28.78,28.97,28.76,28.87,293120.86185613286,16.7967,16.9076,16.785,16.8492,293120.8619
2012-01-03 10:30:00,28.88,28.93,28.83,28.85,164852.42958141622,16.855,16.8842,16.8258,16.8375,164852.4296
2012-01-03 10:40:00,28.84,28.88,28.83,28.86,230501.62720233417,16.8317,16.855,16.8258,16.8434,230501.6272
2012-01-03 10:50:00,28.86,28.88,28.84,28.88,236785.99483784084,16.8434,16.855,16.8317,16.855,236785.9948
2012-01-03 11:00:00,28.88,28.97,28.88,28.93,143867.13051284928,16.855,16.9076,16.855,16.8842,143867.1305
2012-01-03 11:10:00,28.93,28.98,28.87,28.9,170800.13466502074,16.8842,16.9134,16.8492,16.8667,170800.1347
2012-01-03 11:20:00,28.89,28.9,28.83,28.84,256424.6436987992,16.8609,16.8667,16.8258,16.8317,256424.6437
2012-01-03 11:30:00,28.84,28.86,28.82,28.84,163618.0002244417,16.8317,16.8434,16.82,16.8317,163618.0002
2012-01-03 11:40:00,28.84,28.84,28.67,28.71,223656.15531365728,16.8317,16.8317,16.7325,16.7558,223656.1553
2012-01-03 11:50:00,28.72,28.79,28.72,28.72,163954.66277634384,16.7617,16.8025,16.7617,16.7617,163954.6628
2012-01-03 12:00:00,28.72,28.74,28.68,28.7,94826.6187857704,16.7617,16.7733,16.7383,16.75,94826.6188
2012-01-03 12:10:00,28.69,28.71,28.62,28.68,178318.93165750196,16.7441,16.7558,16.7033,16.7383,178318.9317
2012-01-03 12:20:00,28.68,28.78,28.68,28.78,87644.48434519133,16.7383,16.7967,16.7383,16.7967,87644.4843
2012-01-03 12:30:00,28.78,28.78,28.63,28.63,174166.76018404218,16.7967,16.7967,16.7091,16.7091,174166.7602
2012-01-03 12:40:00,28.64,28.66,28.54,28.54,89327.79710470205,16.715,16.7266,16.6566,16.6566,89327.7971
2012-01-03 12:50:00,28.55,28.61,28.54,28.55,131971.7203456402,16.6624,16.6975,16.6566,16.6624,131971.7203
2012-01-03 13:00:00,28.56,28.61,28.53,28.61,114465.26764672875,16.6683,16.6975,16.6508,16.6975,114465.2676
2012-01-03 13:10:00,28.62,28.7,28.59,28.69,94602.1770845023,16.7033,16.75,16.6858,16.7441,94602.1771
2012-01-03 13:20:00,28.69,28.72,28.63,28.72,97632.14005162158,16.7441,16.7617,16.7091,16.7617,97632.1401
2012-01-03 13:30:00,28.72,28.76,28.68,28.72,141286.05094826617,16.7617,16.785,16.7383,16.7617,141286.0509
2012-01-03 13:40:00,28.73,28.85,28.72,28.84,174503.42273594433,16.7675,16.8375,16.7617,16.8317,174503.4227
2012-01-03 13:50:00,28.84,28.87,28.81,28.82,164852.42958141622,16.8317,16.8492,16.8142,16.82,164852.4296
2012-01-03 14:00:00,28.82,28.87,28.82,28.84,118168.55571765231,16.82,16.8492,16.82,16.8317,118168.5557
2012-01-03 14:10:00,28.84,28.89,28.79,28.86,250252.4969139266,16.8317,16.8609,16.8025,16.8434,250252.4969
2012-01-03 14:20:00,28.85,28.92,28.85,28.88,211199.640893278,16.8375,16.8784,16.8375,16.855,211199.6409
2012-01-03 14:30:00,28.89,28.93,28.85,28.89,476938.6151947032,16.8609,16.8842,16.8375,16.8609,476938.6152
2012-01-03 14:40:00,28.89,28.91,28.84,28.87,214005.1621591292,16.8609,16.8725,16.8317,16.8492,214005.1622
2012-01-03 14:50:00,28.87,28.9,28.84,28.84,248008.07990124563,16.8492,16.8667,16.8317,16.8317,248008.0799
2012-01-03 15:00:00,28.85,28.85,28.7,28.71,414992.7056447088,16.8375,16.8375,16.75,16.7558,414992.7056
2012-01-03 15:10:00,28.71,28.72,28.66,28.68,395241.8359331163,16.7558,16.7617,16.7266,16.7383,395241.8359
2012-01-03 15:20:00,28.68,28.7,28.6,28.68,312871.73156772525,16.7383,16.75,16.6916,16.7383,312871.7316
2012-01-03 15:30:00,28.69,28.7,28.66,28.68,392099.652115363,16.7441,16.75,16.7266,16.7383,392099.6521
2012-01-03 15:40:00,28.68,28.69,28.58,28.58,412074.9635282235,16.7383,16.7441,16.6799,16.6799,412074.9635
2012-01-03 15:50:00,28.58,28.59,28.51,28.52,1126024.0152620357,16.6799,16.6858,16.6391,16.6449,1126024.0153
2012-01-04 09:30:00,28.4,28.41,28.03,28.03,283020.98529906856,16.5749,16.5807,16.359,16.359,283020.9853
2012-01-04 09:40:00,28.04,28.21,28.01,28.19,202446.41454382223,16.3648,16.464,16.3473,16.4523,202446.4145
2012-01-04 09:50:00,28.19,28.29,28.13,28.27,144428.2347660195,16.4523,16.5107,16.4173,16.499,144428.2348
2012-01-04 10:00:00,28.27,28.27,28.1,28.11,137021.65862417236,16.499,16.499,16.3998,16.4056,137021.6586
2012-01-04 10:10:00,28.11,28.12,28.03,28.05,158568.06194590955,16.4056,16.4115,16.359,16.3706,158568.0619
2012-01-04 10:20:00,28.05,28.11,27.96,27.98,176635.61889799123,16.3706,16.4056,16.3181,16.3298,176635.6189
2012-01-04 10:30:00,27.97,28.03,27.94,28.03,276961.05936483,16.3239,16.359,16.3064,16.359,276961.0594
2012-01-04 10:40:00,28.02,28.11,27.98,28.0,287846.4818763326,16.3531,16.4056,16.3298,16.3414,287846.4819
2012-01-04 10:50:00,28.01,28.07,28.0,28.04,89327.79710470205,16.3473,16.3823,16.3414,16.3648,89327.7971
2012-01-04 11:00:00,28.05,28.11,28.03,28.08,113230.83828975425,16.3706,16.4056,16.359,16.3881,113230.8383
2012-01-04 11:10:00,28.08,28.12,28.05,28.05,104253.1702390304,16.3881,16.4115,16.3706,16.3706,104253.1702
2012-01-04 11:20:00,28.06,28.11,28.04,28.1,69801.36909437773,16.3765,16.4056,16.3648,16.3998,69801.3691
2012-01-04 11:30:00,28.1,28.18,28.07,28.18,97856.58175288967,16.3998,16.4465,16.3823,16.4465,97856.5818
2012-01-04 11:40:00,28.17,28.32,28.15,28.27,242509.2582201773,16.4407,16.5282,16.429,16.499,242509.2582
2012-01-04 11:50:00,28.27,28.35,28.26,28.27,150263.71899899,16.499,16.5457,16.4932,16.499,150263.719
2012-01-04 12:00:00,28.27,28.46,28.27,28.44,139041.6339355852,16.499,16.6099,16.499,16.5982,139041.6339
2012-01-04 12:10:00,28.43,28.51,28.43,28.48,143754.90966221524,16.5924,16.6391,16.5924,16.6216,143754.9097
2012-01-04 12:20:00,28.48,28.49,28.42,28.44,103692.06598586016,16.6216,16.6274,16.5866,16.5982,103692.066
2012-01-04 12:30:00,28.44,28.45,28.36,28.37,121422.96038603972,16.5982,16.6041,16.5515,16.5574,121422.9604
2012-01-04 12:40:00,28.37,28.46,28.36,28.45,237347.0990910111,16.5574,16.6099,16.5515,16.6041,237347.0991
2012-01-04 12:50:00,28.44,28.49,28.43,28.48,127595.10717091236,16.5982,16.6274,16.5924,16.6216,127595.1072
2012-01-04 13:00:00,28.48,28.48,28.43,28.48,168667.93850297385,16.6216,16.6216,16.5924,16.6216,168667.9385
2012-01-04 13:10:00,28.48,28.49,28.42,28.45,154976.99472562002,16.6216,16.6274,16.5866,16.6041,154976.9947
2012-01-04 13:20:00,28.45,28.46,28.38,28.44,95948.82729211087,16.6041,16.6099,16.5632,16.5982,95948.8273
2012-01-04 13:30:00,28.42,28.5,28.42,28.46,91908.87666928516,16.5866,16.6333,16.5866,16.6099,91908.8767
2012-01-04 13:40:00,28.46,28.55,28.46,28.55,208057.4570755246,16.6099,16.6624,16.6099,16.6624,208057.4571
2012-01-04 13:50:00,28.55,28.55,28.5,28.54,117270.78891257996,16.6624,16.6624,16.6333,16.6566,117270.7889
2012-01-04 14:00:00,28.54,28.58,28.52,28.55,234878.2403770621,16.6566,16.6799,16.6449,16.6624,234878.2404
2012-01-04 14:10:00,28.55,28.63,28.54,28.62,188755.4707664684,16.6624,16.7091,16.6566,16.7033,188755.4708
2012-01-04 14:20:00,28.63,28.68,28.6,28.66,180787.790371451,16.7091,16.7383,16.6916,16.7266,180787.7904
2012-01-04 14:30:00,28.66,28.74,28.65,28.69,193132.08394119627,16.7266,16.7733,16.7208,16.7441,193132.0839
2012-01-04 14:40:00,28.69,28.72,28.64,28.64,180675.56952081696,16.7441,16.7617,16.715,16.715,180675.5695
2012-01-04 14:50:00,28.64,28.71,28.61,28.65,347211.3118617439,16.715,16.7558,16.6975,16.7208,347211.3119
2012-01-04 15:00:00,28.65,28.68,28.62,28.66,200650.88093367743,16.7208,16.7383,16.7033,16.7266,200650.8809
2012-01-04 15:10:00,28.66,28.69,28.61,28.63,188867.69161710245,16.7266,16.7441,16.6975,16.7091,188867.6916
2012-01-04 15:20:00,28.63,28.67,28.63,28.66,202221.97284255413,16.7091,16.7325,16.7091,16.7266,202221.9728
2012-01-04 15:30:00,28.66,28.79,28.66,28.78,361575.580742902,16.7266,16.8025,16.7266,16.7967,361575.5807
2012-01-04 15:40:00,28.77,28.85,28.69,28.69,562675.3450791157,16.7908,16.8375,16.7441,16.7441,562675.3451
2012-01-04 15:50:00,28.7,28.76,28.68,28.71,733587.7005947705,16.75,16.785,16.7383,16.7558,733587.7006
2012-01-05 09:30:00,28.54,28.54,28.25,28.34,252272.47222533944,16.6566,16.6566,16.4873,16.5399,252272.4722
2012-01-05 09:40:00,28.31,28.32,28.19,28.28,231960.4982605768,16.5224,16.5282,16.4523,16.5049,231960.4983
2012-01-05 09:50:00,28.28,28.42,28.27,28.35,186286.6120525193,16.5049,16.5866,16.499,16.5457,186286.6121
2012-01-05 10:00:00,28.35,28.51,28.28,28.51,532151.2737066547,16.5457,16.6391,16.5049,16.6391,532151.2737
2012-01-05 10:10:00,28.51,28.56,28.36,28.52,225788.35147570417,16.6391,16.6683,16.5515,16.6449,225788.3515
2012-01-05 10:20:00,28.52,28.73,28.52,28.72,285265.4023117495,16.6449,16.7675,16.6449,16.7617,285265.4023
2012-01-05 10:30:00,28.71,28.8,28.68,28.79,443721.243407025,16.7558,16.8083,16.7383,16.8025,443721.2434
2012-01-05 10:40:00,28.78,28.88,28.7,28.77,286050.94826618786,16.7967,16.855,16.75,16.7908,286050.9483
2012-01-05 10:50:00,28.76,28.81,28.69,28.81,334979.2391426327,16.785,16.8142,16.7441,16.8142,334979.2391
2012-01-05 11:00:00,28.81,28.88,28.78,28.83,261699.02367859948,16.8142,16.855,16.7967,16.8258,261699.0237
2012-01-05 11:10:00,28.83,28.86,28.79,28.83,114128.6050948266,16.8258,16.8434,16.8025,16.8258,114128.6051
2012-01-05 11:20:00,28.83,29.05,28.81,29.05,250028.0552126585,16.8258,16.9542,16.8142,16.9542,250028.0552
2012-01-05 11:30:00,29.05,29.15,29.04,29.09,240152.6203568623,16.9542,17.0126,16.9484,16.9776,240152.6204
2012-01-05 11:40:00,29.09,29.25,29.09,29.24,171697.90147009314,16.9776,17.071,16.9776,17.0651,171697.9015
2012-01-05 11:50:00,29.24,29.25,29.11,29.14,157445.85343956907,17.0651,17.071,16.9893,17.0068,157445.8534
2012-01-05 12:00:00,29.14,29.17,29.09,29.11,128268.43227471664,17.0068,17.0243,16.9776,16.9893,128268.4323
2012-01-05 12:10:00,29.11,29.25,29.11,29.25,182919.98653349795,16.9893,17.071,16.9893,17.071,182919.9865
2012-01-05 12:20:00,29.24,29.33,29.17,29.3,292559.7576029626,17.0651,17.1177,17.0243,17.1002,292559.7576
2012-01-05 12:30:00,29.3,29.3,29.16,29.16,207945.23622489057,17.1002,17.1002,17.0184,17.0184,207945.2362
2012-01-05 12:40:00,29.17,29.34,29.16,29.32,132532.82459881046,17.0243,17.1235,17.0184,17.1118,132532.8246
2012-01-05 12:50:00,29.32,29.41,29.32,29.4,221187.2965997082,17.1118,17.1644,17.1118,17.1585,221187.2966
2012-01-05 13:00:00,29.4,29.41,29.34,29.41,268656.7164179104,17.1585,17.1644,17.1235,17.1644,268656.7164
2012-01-05 13:10:00,29.4,29.47,29.38,29.38,211872.96599708224,17.1585,17.1994,17.1468,17.1468,211872.966
2012-01-05 13:20:00,29.38,29.49,29.35,29.45,233419.36931881943,17.1468,17.211,17.1293,17.1877,233419.3693
2012-01-05 13:30:00,29.46,29.58,29.44,29.52,305352.9345752441,17.1935,17.2636,17.1819,17.2285,305352.9346
2012-01-05 13:40:00,29.51,29.68,29.51,29.59,343508.0237908203,17.2227,17.3219,17.2227,17.2694,343508.0238
2012-01-05 13:50:00,29.59,29.66,29.58,29.6,279429.918078779,17.2694,17.3103,17.2636,17.2752,279429.9181
2012-01-05 14:00:00,29.6,29.6,29.47,29.54,307934.0141398272,17.2752,17.2752,17.1994,17.2402,307934.0141
2012-01-05 14:10:00,29.54,29.55,29.44,29.48,213107.3953540568,17.2402,17.2461,17.1819,17.2052,213107.3954
2012-01-05 14:20:00,29.49,29.5,29.36,29.38,267871.1704634721,17.211,17.2169,17.1352,17.1468,267871.1705
2012-01-05 14:30:00,29.39,29.41,29.3,29.3,138704.9713836831,17.1527,17.1644,17.1002,17.1002,138704.9714
2012-01-05 14:40:00,29.31,29.36,29.25,29.34,219840.64639209965,17.106,17.1352,17.071,17.1235,219840.6464
2012-01-05 14:50:00,29.33,29.36,29.26,29.26,192907.64223992816,17.1177,17.1352,17.0768,17.0768,192907.6422
2012-01-05 15:00:00,29.26,29.34,29.23,29.33,321849.3996184491,17.0768,17.1235,17.0593,17.1177,321849.3996
2012-01-05 15:10:00,29.33,29.33,29.23,29.29,279317.69722814497,17.1177,17.1177,17.0593,17.0943,279317.6972
2012-01-05 15:20:00,29.28,29.35,29.28,29.29,216249.57917181007,17.0885,17.1293,17.0885,17.0943,216249.5792
2012-01-05 15:30:00,29.29,29.34,29.26,29.29,259454.6066659185,17.0943,17.1235,17.0768,17.0943,259454.6067
2012-01-05 15:40:00,29.29,29.41,29.29,29.39,334979.2391426327,17.0943,17.1644,17.0943,17.1527,334979.2391
2012-01-05 15:50:00,29.38,29.42,29.33,29.4,699809.2245539221,17.1468,17.1702,17.1177,17.1585,699809.2246
2012-01-06 09:30:00,29.51,29.51,29.27,29.28,353271.23779598245,17.2227,17.2227,17.0826,17.0885,353271.2378
2012-01-06 09:40:00,29.28,29.34,29.18,29.22,239591.5161036921,17.0885,17.1235,17.0301,17.0535,239591.5161
2012-01-06 09:50:00,29.22,29.25,29.1,29.19,221748.4008528785,17.0535,17.071,16.9834,17.036,221748.4009
2012-01-06 10:00:00,29.19,29.34,29.12,29.25,264953.4283469869,17.036,17.1235,16.9951,17.071,264953.4283
2012-01-06 10:10:00,29.25,29.34,29.24,29.29,181348.8946246213,17.071,17.1235,17.0651,17.0943,181348.8946
2012-01-06 10:20:00,29.3,29.41,29.24,29.36,150263.71899899,17.1002,17.1644,17.0651,17.1352,150263.719
2012-01-06 10:30:00,29.36,29.47,29.34,29.43,196162.0469083156,17.1352,17.1994,17.1235,17.176,196162.0469
2012-01-06 10:40:00,29.43,29.64,29.33,29.61,310290.65200314217,17.176,17.2986,17.1177,17.2811,310290.652
2012-01-06 10:50:00,29.6,29.64,29.52,29.53,218830.6587363932,17.2752,17.2986,17.2285,17.2344,218830.6587
2012-01-06 11:00:00,29.54,29.77,29.53,29.76,397486.2529457973,17.2402,17.3745,17.2344,17.3686,397486.2529
2012-01-06 11:10:00,29.76,29.81,29.64,29.7,216698.4625743463,17.3686,17.3978,17.2986,17.3336,216698.4626
2012-01-06 11:20:00,29.7,29.71,29.63,29.68,189653.2375715408,17.3336,17.3394,17.2927,17.3219,189653.2376
2012-01-06 11:30:00,29.67,29.72,29.63,29.71,128043.99057344854,17.3161,17.3453,17.2927,17.3394,128043.9906
2012-01-06 11:40:00,29.72,29.84,29.67,29.83,182919.98653349795,17.3453,17.4153,17.3161,17.4095,182919.9865
2012-01-06 11:50:00,29.82,29.83,29.75,29.81,162608.01256873526,17.4036,17.4095,17.3628,17.3978,162608.0126
2012-01-06 12:00:00,29.81,29.81,29.57,29.57,293906.4078105712,17.3978,17.3978,17.2577,17.2577,293906.4078
2012-01-06 12:10:00,29.57,29.62,29.54,29.62,368308.8317809449,17.2577,17.2869,17.2402,17.2869,368308.8318
2012-01-06 12:20:00,29.62,29.66,29.61,29.64,133655.03310515094,17.2869,17.3103,17.2811,17.2986,133655.0331
2012-01-06 12:30:00,29.64,29.68,29.55,29.55,202109.7519919201,17.2986,17.3219,17.2461,17.2461,202109.752
2012-01-06 12:40:00,29.55,29.58,29.49,29.57,192683.20053866008,17.2461,17.2636,17.211,17.2577,192683.2005
2012-01-06 12:50:00,29.58,29.59,29.52,29.52,249018.06755695207,17.2636,17.2694,17.2285,17.2285,249018.0676
2012-01-06 13:00:00,29.51,29.65,29.48,29.62,309841.76860060595,17.2227,17.3044,17.2052,17.2869,309841.7686
2012-01-06 13:10:00,29.62,29.63,29.55,29.56,204354.16900460105,17.2869,17.2927,17.2461,17.2519,204354.169
2012-01-06 13:20:00,29.56,29.57,29.49,29.49,79452.36224890585,17.2519,17.2577,17.211,17.211,79452.3622
2012-01-06 13:30:00,29.48,29.5,29.42,29.44,191112.1086297834,17.2052,17.2169,17.1702,17.1819,191112.1086
2012-01-06 13:40:00,29.45,29.57,29.45,29.56,155201.4364268881,17.1877,17.2577,17.1877,17.2519,155201.4364
2012-01-06 13:50:00,29.56,29.61,29.51,29.57,154528.1113230838,17.2519,17.2811,17.2227,17.2577,154528.1113
2012-01-06 14:00:00,29.57,29.65,29.55,29.64,169565.70530804622,17.2577,17.3044,17.2461,17.2986,169565.7053
2012-01-06 14:10:00,29.63,29.63,29.47,29.48,115924.13870497138,17.2927,17.2927,17.1994,17.2052,115924.1387
2012-01-06 14:20:00,29.49,29.53,29.48,29.48,104140.94938839636,17.211,17.2344,17.2052,17.2052,104140.9494
2012-01-06 14:30:00,29.48,29.54,29.47,29.5,172034.5640219953,17.2052,17.2402,17.1994,17.2169,172034.564
2012-01-06 14:40:00,29.5,29.5,29.42,29.44,135450.5667152957,17.2169,17.2169,17.1702,17.1819,135450.5667
2012-01-06 14:50:00,29.43,29.46,29.4,29.4,169677.92615868026,17.176,17.1935,17.1585,17.1585,169677.9262
2012-01-06 15:00:00,29.4,29.51,29.4,29.48,183256.64908540004,17.1585,17.2227,17.1585,17.2052,183256.6491
2012-01-06 15:10:00,29.48,29.52,29.43,29.47,285826.5065649197,17.2052,17.2285,17.176,17.1994,285826.5066
2012-01-06 15:20:00,29.46,29.49,29.42,29.42,195600.9426551453,17.1935,17.211,17.1702,17.1702,195600.9427
2012-01-06 15:30:00,29.42,29.46,29.41,29.42,277634.38446863426,17.1702,17.1935,17.1644,17.1702,277634.3845
2012-01-06 15:40:00,29.42,29.49,29.37,29.37,317248.34474245313,17.1702,17.211,17.141,17.141,317248.3447
2012-01-06 15:50:00,29.37,29.42,29.31,29.32,736056.5593087195,17.141,17.1702,17.106,17.1118,736056.5593
2012-01-09 09:30:00,29.88,29.88,29.34,29.38,512400.4039950623,17.4387,17.4387,17.1235,17.1468,512400.404
2012-01-09 09:40:00,29.38,29.42,29.26,29.31,283918.75210414093,17.1468,17.1702,17.0768,17.106,283918.7521
2012-01-09 09:50:00,29.31,29.5,29.3,29.46,266861.18280776567,17.106,17.2169,17.1002,17.1935,266861.1828
2012-01-09 10:00:00,29.48,29.55,29.36,29.54,257097.96880260351,17.2052,17.2461,17.1352,17.2402,257097.9688
2012-01-09 10:10:00,29.54,29.66,29.52,29.58,354954.5505554932,17.2402,17.3103,17.2285,17.2636,354954.5506
2012-01-09 10:20:00,29.58,29.7,29.53,29.69,228706.09359218943,17.2636,17.3336,17.2344,17.3278,228706.0936
2012-01-09 10:30:00,29.69,29.79,29.64,29.66,370328.8070923577,17.3278,17.3861,17.2986,17.3103,370328.8071
2012-01-09 10:40:00,29.66,29.71,29.61,29.64,344181.3488946246,17.3103,17.3394,17.2811,17.2986,344181.3489
2012-01-09 10:50:00,29.64,29.68,29.56,29.58,153518.1236673774,17.2986,17.3219,17.2519,17.2636,153518.1237
2012-01-09 11:00:00,29.58,29.62,29.48,29.5,214566.2664122994,17.2636,17.2869,17.2052,17.2169,214566.2664
2012-01-09 11:10:00,29.5,29.56,29.46,29.5,167770.17169790147,17.2169,17.2519,17.1935,17.2169,167770.1717
2012-01-09 11:20:00,29.5,29.59,29.49,29.56,141510.49264953428,17.2169,17.2694,17.211,17.2519,141510.4926
2012-01-09 11:30:00,29.56,29.58,29.47,29.54,124901.8067556952,17.2519,17.2636,17.1994,17.2402,124901.8068
2012-01-09 11:40:00,29.53,29.59,29.49,29.54,109864.2127707328,17.2344,17.2694,17.211,17.2402,109864.2128
2012-01-09 11:50:00,29.54,29.59,29.54,29.59,163730.22107507574,17.2402,17.2694,17.2402,17.2694,163730.2211
2012-01-09 12:00:00,29.59,29.63,29.48,29.48,116934.1263606778,17.2694,17.2927,17.2052,17.2052,116934.1264
2012-01-09 12:10:00,29.48,29.51,29.41,29.42,151610.36920659858,17.2052,17.2227,17.1644,17.1702,151610.3692
2012-01-09 12:20:00,29.42,29.45,29.35,29.45,143979.35136348332,17.1702,17.1877,17.1293,17.1877,143979.3514
2012-01-09 12:30:00,29.45,29.58,29.44,29.55,189316.57501963864,17.1877,17.2636,17.1819,17.2461,189316.575
2012-01-09 12:40:00,29.55,29.57,29.5,29.57,87420.04264392324,17.2461,17.2577,17.2169,17.2577,87420.0426
2012-01-09 12:50:00,29.57,29.67,29.57,29.66,242509.2582201773,17.2577,17.3161,17.2577,17.3103,242509.2582
2012-01-09 13:00:00,29.66,29.68,29.58,29.64,142632.70115587476,17.3103,17.3219,17.2636,17.2986,142632.7012
2012-01-09 13:10:00,29.64,29.69,29.61,29.66,174503.42273594433,17.2986,17.3278,17.2811,17.3103,174503.4227
2012-01-09 13:20:00,29.66,29.67,29.62,29.66,187296.59970822572,17.3103,17.3161,17.2869,17.3103,187296.5997
2012-01-09 13:30:00,29.66,29.66,29.63,29.65,98754.34855796206,17.3103,17.3103,17.2927,17.3044,98754.3486
2012-01-09 13:40:00,29.66,29.7,29.63,29.69,101896.5323757154,17.3103,17.3336,17.2927,17.3278,101896.5324
2012-01-09 13:50:00,29.69,29.7,29.63,29.64,101672.0906744473,17.3278,17.3336,17.2927,17.2986,101672.0907
2012-01-09 14:00:00,29.63,29.66,29.58,29.58,205813.04006284368,17.2927,17.3103,17.2636,17.2636,205813.0401
2012-01-09 14:10:00,29.6,29.64,29.56,29.58,199079.7890248008,17.2752,17.2986,17.2519,17.2636,199079.789
2012-01-09 14:20:00,29.58,29.62,29.56,29.6,141959.37605207047,17.2636,17.2869,17.2519,17.2752,141959.3761
2012-01-09 14:30:00,29.6,29.68,29.57,29.62,251038.0428683649,17.2752,17.3219,17.2577,17.2869,251038.0429
2012-01-09 14:40:00,29.63,29.66,29.54,29.57,177533.38570306363,17.2927,17.3103,17.2402,17.2577,177533.3857
2012-01-09 14:50:00,29.57,29.57,29.5,29.5,94153.2936819661,17.2577,17.2577,17.2169,17.2169,94153.2937
2012-01-09 15:00:00,29.5,29.58,29.5,29.58,127370.66546964426,17.2169,17.2636,17.2169,17.2636,127370.6655
2012-01-09 15:10:00,29.58,29.59,29.5,29.54,128380.65312535068,17.2636,17.2694,17.2169,17.2402,128380.6531
2012-01-09 15:20:00,29.54,29.58,29.52,29.56,157670.29514083714,17.2402,17.2636,17.2285,17.2519,157670.2951
2012-01-09 15:30:00,29.56,29.57,29.5,29.55,213892.9413084951,17.2519,17.2577,17.2169,17.2461,213892.9413
2012-01-09 15:40:00,29.55,29.66,29.55,29.65,339355.8523173605,17.2461,17.3103,17.2461,17.3044,339355.8523
2012-01-09 15:50:00,29.65,29.66,29.58,29.64,718886.7691617102,17.3044,17.3103,17.2636,17.2986,718886.7692
2012-01-10 09:30:00,30.23,30.48,30.1,30.32,597800.4713275726,17.6429,17.7888,17.5671,17.6954,597800.4713
2012-01-10 09:40:00,30.34,30.6,30.24,30.57,605543.7100213219,17.7071,17.8589,17.6488,17.8414,605543.71
2012-01-10 09:50:00,30.56,30.71,30.52,30.6,374593.1994164516,17.8355,17.9231,17.8122,17.8589,374593.1994
2012-01-10 10:00:00,30.6,30.87,30.6,30.85,450791.15699697,17.8589,18.0164,17.8589,18.0048,450791.157
2012-01-10 10:10:00,30.84,30.87,30.64,30.64,537762.3162383571,17.9989,18.0164,17.8822,17.8822,537762.3162
2012-01-10 10:20:00,30.64,30.65,30.54,30.59,252048.03052407136,17.8822,17.888,17.8238,17.853,252048.0305
2012-01-10 10:30:00,30.58,30.73,30.57,30.65,249579.1718101223,17.8472,17.9347,17.8414,17.888,249579.1718
2012-01-10 10:40:00,30.65,30.67,30.58,30.62,346874.64930984174,17.888,17.8997,17.8472,17.8705,346874.6493
2012-01-10 10:50:00,30.61,30.64,30.53,30.57,248569.18415441588,17.8647,17.8822,17.818,17.8414,248569.1842
2012-01-10 11:00:00,30.57,30.61,30.48,30.61,284592.0772079452,17.8414,17.8647,17.7888,17.8647,284592.0772
2012-01-10 11:10:00,30.6,30.82,30.58,30.78,333632.5889350241,17.8589,17.9873,17.8472,17.9639,333632.5889
2012-01-10 11:20:00,30.77,30.97,30.75,30.97,394007.4065761418,17.9581,18.0748,17.9464,18.0748,394007.4066
2012-01-10 11:30:00,30.96,31.04,30.75,30.75,577376.2765121759,18.069,18.1157,17.9464,17.9464,577376.2765
2012-01-10 11:40:00,30.75,30.77,30.65,30.66,416788.2392548535,17.9464,17.9581,17.888,17.8939,416788.2393
2012-01-10 11:50:00,30.66,30.85,30.65,30.81,256649.08540006733,17.8939,18.0048,17.888,17.9814,256649.0854
2012-01-10 12:00:00,30.8,30.81,30.67,30.7,183817.7533385703,17.9756,17.9814,17.8997,17.9172,183817.7533
2012-01-10 12:10:00,30.7,30.74,30.54,30.54,117831.8931657502,17.9172,17.9406,17.8238,17.8238,117831.8932
2012-01-10 12:20:00,30.54,30.56,30.43,30.49,189653.2375715408,17.8238,17.8355,17.7596,17.7947,189653.2376
2012-01-10 12:30:00,30.49,30.52,30.45,30.5,112669.734036584,17.7947,17.8122,17.7713,17.8005,112669.734
2012-01-10 12:40:00,30.49,30.52,30.46,30.48,102233.19492761754,17.7947,17.8122,17.7772,17.7888,102233.1949
2012-01-10 12:50:00,30.48,30.55,30.46,30.54,97295.47749971945,17.7888,17.8297,17.7772,17.8238,97295.4775
2012-01-10 13:00:00,30.53,30.61,30.53,30.55,142632.70115587476,17.818,17.8647,17.818,17.8297,142632.7012
2012-01-10 13:10:00,30.54,30.55,30.48,30.5,104926.49534283468,17.8238,17.8297,17.7888,17.8005,104926.4953
2012-01-10 13:20:00,30.5,30.56,30.48,30.56,113343.05914038829,17.8005,17.8355,17.7888,17.8355,113343.0591
2012-01-10 13:30:00,30.56,30.64,30.54,30.64,216810.68342498035,17.8355,17.8822,17.8238,17.8822,216810.6834
2012-01-10 13:40:00,30.64,30.69,30.58,30.63,182358.88228032767,17.8822,17.9114,17.8472,17.8764,182358.8823
2012-01-10 13:50:00,30.63,30.74,30.63,30.69,169902.36785994837,17.8764,17.9406,17.8764,17.9114,169902.3679
2012-01-10 14:00:00,30.68,30.69,30.6,30.63,150151.49814835595,17.9056,17.9114,17.8589,17.8764,150151.4981
2012-01-10 14:10:00,30.63,30.74,30.62,30.71,166086.85893839074,17.8764,17.9406,17.8705,17.9231,166086.8589
2012-01-10 14:20:00,30.72,30.73,30.66,30.67,159465.82875098192,17.9289,17.9347,17.8939,17.8997,159465.8288
2012-01-10 14:30:00,30.66,30.77,30.63,30.76,252048.03052407136,17.8939,17.9581,17.8764,17.9522,252048.0305
2012-01-10 14:40:00,30.77,30.84,30.73,30.82,244641.4543822242,17.9581,17.9989,17.9347,17.9873,244641.4544
2012-01-10 14:50:00,30.83,30.85,30.74,30.82,218493.99618449103,17.9931,18.0048,17.9406,17.9873,218493.9962
2012-01-10 15:00:00,30.83,30.89,30.82,30.87,225900.5723263382,17.9931,18.0281,17.9873,18.0164,225900.5723
2012-01-10 15:10:00,30.87,30.87,30.73,30.81,280776.5682863876,18.0164,18.0164,17.9347,17.9814,280776.5683
2012-01-10 15:20:00,30.81,30.81,30.73,30.8,241274.8288632028,17.9814,17.9814,17.9347,17.9756,241274.8289
2012-01-10 15:30:00,30.8,30.82,30.69,30.69,439681.2927841993,17.9756,17.9873,17.9114,17.9114,439681.2928
2012-01-10 15:40:00,30.7,30.74,30.64,30.68,780496.0161598024,17.9172,17.9406,17.8822,17.9056,780496.0162
2012-01-10 15:50:00,30.68,30.81,30.68,30.79,933901.9189765458,17.9056,17.9814,17.9056,17.9697,933901.919
2012-01-11 09:30:00,30.65,30.75,30.47,30.73,331949.2761755134,17.888,17.9464,17.783,17.9347,331949.2762
2012-01-11 09:40:00,30.73,31.08,30.73,31.08,577937.3807653462,17.9347,18.139,17.9347,18.139,577937.3808
2012-01-11 09:50:00,31.08,31.23,31.05,31.19,574682.9760969587,18.139,18.2265,18.1215,18.2032,574682.9761
2012-01-11 10:00:00,31.18,31.22,31.12,31.2,510717.0912355515,18.1974,18.2207,18.1623,18.209,510717.0912
2012-01-11 10:10:00,31.19,31.21,31.14,31.19,451127.8195488722,18.2032,18.2149,18.174,18.2032,451127.8195
2012-01-11 10:20:00,31.19,31.44,31.19,31.43,759510.7170912356,18.2032,18.3491,18.2032,18.3433,759510.7171
2012-01-11 10:30:00,31.43,31.43,31.28,31.35,519245.8758837392,18.3433,18.3433,18.2557,18.2966,519245.8759
2012-01-11 10:40:00,31.36,31.38,31.3,31.38,387723.0389406352,18.3024,18.3141,18.2674,18.3141,387723.0389
2012-01-11 10:50:00,31.37,31.41,31.17,31.2,289529.7946358433,18.3083,18.3316,18.1915,18.209,289529.7946
2012-01-11 11:00:00,31.2,31.3,31.19,31.23,249018.06755695207,18.209,18.2674,18.2032,18.2265,249018.0676
2012-01-11 11:10:00,31.22,31.36,31.21,31.34,510941.53293681965,18.2207,18.3024,18.2149,18.2907,510941.5329
2012-01-11 11:20:00,31.33,31.44,31.32,31.43,351026.8207833015,18.2849,18.3491,18.2791,18.3433,351026.8208
2012-01-11 11:30:00,31.43,31.52,31.41,31.49,294804.1746156436,18.3433,18.3958,18.3316,18.3783,294804.1746
2012-01-11 11:40:00,31.49,31.55,31.49,31.53,362248.9058467063,18.3783,18.4133,18.3783,18.4016,362248.9058
2012-01-11 11:50:00,31.53,31.59,31.51,31.58,339131.41061609244,18.4016,18.4366,18.39,18.4308,339131.4106
2012-01-11 12:00:00,31.58,31.68,31.58,31.65,586017.2820109976,18.4308,18.4892,18.4308,18.4717,586017.282
2012-01-11 12:10:00,31.65,31.94,31.65,31.82,410952.7550218831,18.4717,18.6409,18.4717,18.5709,410952.755
2012-01-11 12:20:00,31.82,31.83,31.64,31.7,272584.4461901021,18.5709,18.5767,18.4658,18.5008,272584.4462
2012-01-11 12:30:00,31.69,31.7,31.63,31.63,120300.75187969924,18.495,18.5008,18.46,18.46,120300.7519
2012-01-11 12:40:00,31.63,31.66,31.6,31.62,136236.11266973402,18.46,18.4775,18.4425,18.4542,136236.1127
2012-01-11 12:50:00,31.63,31.74,31.62,31.71,272808.8878913702,18.46,18.5242,18.4542,18.5067,272808.8879
2012-01-11 13:00:00,31.71,31.73,31.65,31.73,143193.805409045,18.5067,18.5184,18.4717,18.5184,143193.8054
2012-01-11 13:10:00,31.73,31.74,31.66,31.68,162832.45427000336,18.5184,18.5242,18.4775,18.4892,162832.4543
2012-01-11 13:20:00,31.69,31.76,31.67,31.75,219728.4255414656,18.495,18.5359,18.4833,18.53,219728.4255
2012-01-11 13:30:00,31.74,31.87,31.71,31.77,260127.9317697228,18.5242,18.6001,18.5067,18.5417,260127.9318
2012-01-11 13:40:00,31.77,31.84,31.73,31.77,420940.4107283133,18.5417,18.5826,18.5184,18.5417,420940.4107
2012-01-11 13:50:00,31.77,31.78,31.72,31.78,152957.01941420714,18.5417,18.5475,18.5125,18.5475,152957.0194
2012-01-11 14:00:00,31.78,31.79,31.69,31.69,197059.813713388,18.5475,18.5534,18.495,18.495,197059.8137
2012-01-11 14:10:00,31.69,31.7,31.62,31.66,490517.3381214229,18.495,18.5008,18.4542,18.4775,490517.3381
2012-01-11 14:20:00,31.66,31.66,31.55,31.6,218942.87958702724,18.4775,18.4775,18.4133,18.4425,218942.8796
2012-01-11 14:30:00,31.59,31.68,31.58,31.66,170687.9138143867,18.4366,18.4892,18.4308,18.4775,170687.9138
2012-01-11 14:40:00,31.67,31.75,31.65,31.66,361575.580742902,18.4833,18.53,18.4717,18.4775,361575.5807
2012-01-11 14:50:00,31.65,31.68,31.62,31.63,183705.53248793623,18.4717,18.4892,18.4542,18.46,183705.5325
2012-01-11 15:00:00,31.63,31.67,31.62,31.65,234317.1361238918,18.46,18.4833,18.4542,18.4717,234317.1361
2012-01-11 15:10:00,31.66,31.74,31.64,31.71,262147.90708113567,18.4775,18.5242,18.4658,18.5067,262147.9071
2012-01-11 15:20:00,31.71,31.82,31.71,31.8,246773.6505442711,18.5067,18.5709,18.5067,18.5592,246773.6505
2012-01-11 15:30:00,31.8,31.84,31.74,31.83,338009.202109752,18.5592,18.5826,18.5242,18.5767,338009.2021
2012-01-11 15:40:00,31.83,31.91,31.81,31.9,899450.1178318931,18.5767,18.6234,18.565,18.6176,899450.1178
2012-01-11 15:50:00,31.9,31.93,31.88,31.89,1457748.849736281,18.6176,18.6351,18.6059,18.6117,1457748.8497
2012-01-12 09:30:00,32.04,32.44,31.98,31.98,763550.6677140612,18.6993,18.9327,18.6643,18.6643,763550.6677
2012-01-12 09:40:00,31.98,32.12,31.95,32.02,557400.9650993154,18.6643,18.746,18.6468,18.6876,557400.9651
2012-01-12 09:50:00,32.03,32.07,31.94,31.95,577937.3807653462,18.6934,18.7168,18.6409,18.6468,577937.3808
2012-01-12 10:00:00,31.96,32.02,31.67,31.68,704859.1628324542,18.6526,18.6876,18.4833,18.4892,704859.1628
2012-01-12 10:10:00,31.7,31.85,31.58,31.64,478958.590506116,18.5008,18.5884,18.4308,18.4658,478958.5905
2012-01-12 10:20:00,31.64,31.81,31.63,31.74,593984.962406015,18.4658,18.565,18.46,18.5242,593984.9624
2012-01-12 10:30:00,31.74,31.89,31.73,31.87,415666.03074851306,18.5242,18.6117,18.5184,18.6001,415666.0307
2012-01-12 10:40:00,31.87,31.87,31.71,31.75,385927.5053304904,18.6001,18.6001,18.5067,18.53,385927.5053
2012-01-12 10:50:00,31.75,31.93,31.74,31.9,399057.344854674,18.53,18.6351,18.5242,18.6176,399057.3449
2012-01-12 11:00:00,31.89,32.04,31.89,31.98,194254.29244753675,18.6117,18.6993,18.6117,18.6643,194254.2924
2012-01-12 11:10:00,31.98,31.99,31.87,31.87,208843.0030299629,18.6643,18.6701,18.6001,18.6001,208843.003
2012-01-12 11:20:00,31.88,31.9,31.82,31.87,210189.6532375716,18.6059,18.6176,18.5709,18.6001,210189.6532
2012-01-12 11:30:00,31.86,31.87,31.82,31.84,160700.25810795644,18.5942,18.6001,18.5709,18.5826,160700.2581
2012-01-12 11:40:00,31.84,31.87,31.79,31.87,138704.9713836831,18.5826,18.6001,18.5534,18.6001,138704.9714
2012-01-12 11:50:00,31.86,31.95,31.84,31.92,241499.27056447088,18.5942,18.6468,18.5826,18.6292,241499.2706
2012-01-12 12:00:00,31.93,31.93,31.84,31.87,130625.07013803165,18.6351,18.6351,18.5826,18.6001,130625.0701
2012-01-12 12:10:00,31.87,31.91,31.87,31.87,107844.23745931992,18.6001,18.6234,18.6001,18.6001,107844.2375
2012-01-12 12:20:00,31.88,31.89,31.82,31.86,148355.96453821118,18.6059,18.6117,18.5709,18.5942,148355.9645
2012-01-12 12:30:00,31.87,31.89,31.78,31.78,173156.77252833574,18.6001,18.6117,18.5475,18.5475,173156.7725
2012-01-12 12:40:00,31.78,31.8,31.75,31.76,181461.1154752553,18.5475,18.5592,18.53,18.5359,181461.1155
2012-01-12 12:50:00,31.75,31.78,31.74,31.76,214117.3830097632,18.53,18.5475,18.5242,18.5359,214117.383
2012-01-12 13:00:00,31.75,31.86,31.7,31.71,434070.2502524969,18.53,18.5942,18.5008,18.5067,434070.2503
2012-01-12 13:10:00,31.71,31.78,31.71,31.77,127707.3280215464,18.5067,18.5475,18.5067,18.5417,127707.328
2012-01-12 13:20:00,31.77,31.78,31.72,31.74,138592.75053304902,18.5417,18.5475,18.5125,18.5242,138592.7505
2012-01-12 13:30:00,31.75,31.77,31.65,31.66,142857.14285714284,18.53,18.5417,18.4717,18.4775,142857.1429
2012-01-12 13:40:00,31.66,31.72,31.63,31.71,136123.89181909998,18.4775,18.5125,18.46,18.5067,136123.8918
2012-01-12 13:50:00,31.71,31.81,31.7,31.8,187296.59970822572,18.5067,18.565,18.5008,18.5592,187296.5997
2012-01-12 14:00:00,31.79,31.84,31.71,31.71,130400.62843676354,18.5534,18.5826,18.5067,18.5067,130400.6284
2012-01-12 14:10:00,31.71,31.73,31.68,31.72,135001.6833127595,18.5067,18.5184,18.4892,18.5125,135001.6833
2012-01-12 14:20:00,31.73,31.79,31.72,31.72,111210.86297834136,18.5184,18.5534,18.5125,18.5125,111210.863
2012-01-12 14:30:00,31.72,31.81,31.71,31.78,158343.62024464144,18.5125,18.565,18.5067,18.5475,158343.6202
2012-01-12 14:40:00,31.78,31.87,31.77,31.85,223095.05106048705,18.5475,18.6001,18.5417,18.5884,223095.0511
2012-01-12 14:50:00,31.85,31.92,31.85,31.91,176747.8397486253,18.5884,18.6292,18.5884,18.6234,176747.8397
2012-01-12 15:00:00,31.9,31.97,31.87,31.96,225676.13062507013,18.6176,18.6584,18.6001,18.6526,225676.1306
2012-01-12 15:10:00,31.95,31.97,31.87,31.89,326899.3378969812,18.6468,18.6584,18.6001,18.6117,326899.3379
2012-01-12 15:20:00,31.89,31.94,31.88,31.9,250476.9386151947,18.6117,18.6409,18.6059,18.6176,250476.9386
2012-01-12 15:30:00,31.9,31.94,31.88,31.94,269891.14577488496,18.6176,18.6409,18.6059,18.6409,269891.1458
2012-01-12 15:40:00,31.93,32.08,31.93,32.05,473123.10627314553,18.6351,18.7226,18.6351,18.7051,473123.1063
2012-01-12 15:50:00,32.05,32.07,31.98,32.01,874873.7515430367,18.7051,18.7168,18.6643,18.6818,874873.7515
2012-01-13 09:30:00,31.34,31.38,30.69,30.81,687016.0475816407,18.2907,18.3141,17.9114,17.9814,687016.0476
2012-01-13 09:40:00,30.8,30.96,30.72,30.72,585119.5152059252,17.9756,18.069,17.9289,17.9289,585119.5152
2012-01-13 09:50:00,30.72,30.89,30.67,30.89,504657.165301313,17.9289,18.0281,17.8997,18.0281,504657.1653
2012-01-13 10:00:00,30.89,30.91,30.48,30.5,575805.1846032992,18.0281,18.0398,17.7888,17.8005,575805.1846
2012-01-13 10:10:00,30.5,30.59,30.27,30.27,533722.3656155313,17.8005,17.853,17.6663,17.6663,533722.3656
2012-01-13 10:20:00,30.27,30.58,30.19,30.5,488721.80451127817,17.6663,17.8472,17.6196,17.8005,488721.8045
2012-01-13 10:30:00,30.49,30.82,30.48,30.69,588822.8032768489,17.7947,17.9873,17.7888,17.9114,588822.8033
2012-01-13 10:40:00,30.69,30.7,30.56,30.6,438222.4217259567,17.9114,17.9172,17.8355,17.8589,438222.4217
2012-01-13 10:50:00,30.59,30.84,30.58,30.83,200089.77668050723,17.853,17.9989,17.8472,17.9931,200089.7767
2012-01-13 11:00:00,30.84,31.09,30.81,31.09,418583.7728649983,17.9989,18.1448,17.9814,18.1448,418583.7729
2012-01-13 11:10:00,31.09,31.12,30.9,30.97,235327.12377959825,18.1448,18.1623,18.0339,18.0748,235327.1238
2012-01-13 11:20:00,30.97,31.02,30.91,31.0,167545.72999663337,18.0748,18.104,18.0398,18.0923,167545.73
2012-01-13 11:30:00,31.02,31.06,30.99,31.01,248120.3007518797,18.104,18.1273,18.0865,18.0981,248120.3008
2012-01-13 11:40:00,31.0,31.08,30.98,31.08,190887.6669285153,18.0923,18.139,18.0806,18.139,190887.6669
2012-01-13 11:50:00,31.08,31.27,31.07,31.26,232746.0442150152,18.139,18.2499,18.1332,18.2441,232746.0442
2012-01-13 12:00:00,31.27,31.27,31.16,31.2,192009.87543485576,18.2499,18.2499,18.1857,18.209,192009.8754
2012-01-13 12:10:00,31.19,31.21,31.06,31.06,163281.33767253955,18.2032,18.2149,18.1273,18.1273,163281.3377
2012-01-13 12:20:00,31.05,31.12,31.03,31.09,144989.33901918976,18.1215,18.1623,18.1098,18.1448,144989.339
2012-01-13 12:30:00,31.08,31.08,31.01,31.05,103130.96173268992,18.139,18.139,18.0981,18.1215,103130.9617
2012-01-13 12:40:00,31.05,31.14,31.05,31.13,113791.94254292447,18.1215,18.174,18.1215,18.1682,113791.9425
2012-01-13 12:50:00,31.14,31.37,31.14,31.37,126921.78206710806,18.174,18.3083,18.174,18.3083,126921.7821
2012-01-13 13:00:00,31.37,31.37,31.05,31.06,188194.36651329816,18.3083,18.3083,18.1215,18.1273,188194.3665
2012-01-13 13:10:00,31.06,31.12,31.05,31.09,162271.3500168331,18.1273,18.1623,18.1215,18.1448,162271.35
2012-01-13 13:20:00,31.09,31.18,31.06,31.18,84165.63797553585,18.1448,18.1974,18.1273,18.1974,84165.638
2012-01-13 13:30:00,31.17,31.22,31.08,31.09,108629.78341375828,18.1915,18.2207,18.139,18.1448,108629.7834
2012-01-13 13:40:00,31.1,31.23,31.07,31.18,110874.20042643925,18.1507,18.2265,18.1332,18.1974,110874.2004
2012-01-13 13:50:00,31.18,31.31,31.18,31.22,95612.16474020873,18.1974,18.2732,18.1974,18.2207,95612.1647
2012-01-13 14:00:00,31.22,31.25,31.14,31.19,136460.55437100213,18.2207,18.2382,18.174,18.2032,136460.5544
2012-01-13 14:10:00,31.18,31.25,31.17,31.19,166311.30063965885,18.1974,18.2382,18.1915,18.2032,166311.3006
2012-01-13 14:20:00,31.2,31.25,31.18,31.23,133093.9288519807,18.209,18.2382,18.1974,18.2265,133093.9289
2012-01-13 14:30:00,31.23,31.3,31.22,31.3,136011.67096846594,18.2265,18.2674,18.2207,18.2674,136011.671
2012-01-13 14:40:00,31.29,31.3,31.21,31.22,114128.6050948266,18.2616,18.2674,18.2149,18.2207,114128.6051
2012-01-13 14:50:00,31.22,31.27,31.19,31.26,160251.37470542025,18.2207,18.2499,18.2032,18.2441,160251.3747
2012-01-13 15:00:00,31.25,31.36,31.23,31.35,212770.73280215464,18.2382,18.3024,18.2265,18.2966,212770.7328
2012-01-13 15:10:00,31.35,31.42,31.29,31.39,231623.83570867463,18.2966,18.3374,18.2616,18.3199,231623.8357
2012-01-13 15:20:00,31.4,31.4,31.3,31.33,238132.64504544943,18.3258,18.3258,18.2674,18.2849,238132.645
2012-01-13 15:30:00,31.34,31.39,31.26,31.34,612725.844461901,18.2907,18.3199,18.2441,18.2907,612725.8445
2012-01-13 15:40:00,31.34,31.46,31.33,31.43,499831.6687240489,18.2907,18.3608,18.2849,18.3433,499831.6687
2012-01-13 15:50:00,31.43,31.43,31.35,31.41,842890.809112333,18.3433,18.3433,18.2966,18.3316,842890.8091
2012-01-17 09:30:00,31.74,32.06,31.71,31.88,408483.896307934,18.5242,18.711,18.5067,18.6059,408483.8963
2012-01-17 09:40:00,31.88,31.95,31.71,31.85,760745.14644821,18.6059,18.6468,18.5067,18.5884,760745.1464
2012-01-17 09:50:00,31.84,31.85,31.52,31.7,363483.3352036809,18.5826,18.5884,18.3958,18.5008,363483.3352
2012-01-17 10:00:00,31.7,31.7,31.34,31.39,360116.7096846594,18.5008,18.5008,18.2907,18.3199,360116.7097
2012-01-17 10:10:00,31.4,31.44,31.23,31.23,355627.87565929745,18.3258,18.3491,18.2265,18.2265,355627.8757
2012-01-17 10:20:00,31.23,31.36,31.18,31.34,299180.78779037145,18.2265,18.3024,18.1974,18.2907,299180.7878
2012-01-17 10:30:00,31.33,31.35,31.2,31.28,252384.6930759735,18.2849,18.2966,18.209,18.2557,252384.6931
2012-01-17 10:40:00,31.28,31.3,31.17,31.22,270452.2500280552,18.2557,18.2674,18.1915,18.2207,270452.25
2012-01-17 10:50:00,31.22,31.24,31.14,31.17,210750.75749074176,18.2207,18.2324,18.174,18.1915,210750.7575
2012-01-17 11:00:00,31.18,31.29,31.17,31.26,160475.81640668836,18.1974,18.2616,18.1915,18.2441,160475.8164
2012-01-17 11:10:00,31.25,31.38,31.25,31.28,291437.54909662216,18.2382,18.3141,18.2382,18.2557,291437.5491
2012-01-17 11:20:00,31.28,31.29,31.21,31.26,153181.46111547525,18.2557,18.2616,18.2149,18.2441,153181.4611
2012-01-17 11:30:00,31.26,31.3,31.22,31.24,173268.9933789698,18.2441,18.2674,18.2207,18.2324,173268.9934
2012-01-17 11:40:00,31.24,31.29,31.23,31.24,161598.02491302884,18.2324,18.2616,18.2265,18.2324,161598.0249
2012-01-17 11:50:00,31.25,31.26,31.12,31.14,225115.02637189988,18.2382,18.2441,18.1623,18.174,225115.0264
2012-01-17 12:00:00,31.15,31.23,31.14,31.22,109527.55021883066,18.1799,18.2265,18.174,18.2207,109527.5502
2012-01-17 12:10:00,31.22,31.32,31.22,31.27,312983.9524183593,18.2207,18.2791,18.2207,18.2499,312983.9524
2012-01-17 12:20:00,31.26,31.27,31.22,31.24,83941.19627426776,18.2441,18.2499,18.2207,18.2324,83941.1963
2012-01-17 12:30:00,31.24,31.29,31.16,31.18,188867.69161710245,18.2324,18.2616,18.1857,18.1974,188867.6916
2012-01-17 12:40:00,31.18,31.19,31.14,31.15,96958.8149478173,18.1974,18.2032,18.174,18.1799,96958.8149
2012-01-17 12:50:00,31.15,31.18,31.09,31.14,142520.4803052407,18.1799,18.1974,18.1448,18.174,142520.4803
2012-01-17 13:00:00,31.14,31.18,31.14,31.15,122881.83144428236,18.174,18.1974,18.174,18.1799,122881.8314
2012-01-17 13:10:00,31.14,31.2,31.13,31.14,89103.35540343395,18.174,18.209,18.1682,18.174,89103.3554
2012-01-17 13:20:00,31.15,31.2,31.11,31.19,99876.55706430254,18.1799,18.209,18.1565,18.2032,99876.5571
2012-01-17 13:30:00,31.19,31.2,31.14,31.18,105375.37874537088,18.2032,18.209,18.174,18.1974,105375.3787
2012-01-17 13:40:00,31.18,31.2,31.1,31.11,179665.58186511052,18.1974,18.209,18.1507,18.1565,179665.5819
2012-01-17 13:50:00,31.11,31.14,31.08,31.12,206823.0277185501,18.1565,18.174,18.139,18.1623,206823.0277
2012-01-17 14:00:00,31.12,31.14,31.1,31.13,165862.41723712266,18.1623,18.174,18.1507,18.1682,165862.4172
2012-01-17 14:10:00,31.13,31.19,31.1,31.12,177308.94400179552,18.1682,18.2032,18.1507,18.1623,177308.944
2012-01-17 14:20:00,31.12,31.19,31.11,31.14,216586.24172371224,18.1623,18.2032,18.1565,18.174,216586.2417
2012-01-17 14:30:00,31.14,31.18,31.05,31.09,404331.7248344742,18.174,18.1974,18.1215,18.1448,404331.7248
2012-01-17 14:40:00,31.1,31.11,31.05,31.08,416339.35585231736,18.1507,18.1565,18.1215,18.139,416339.3559
2012-01-17 14:50:00,31.09,31.12,30.99,30.99,315003.9277297722,18.1448,18.1623,18.0865,18.0865,315003.9277
2012-01-17 15:00:00,31.0,31.03,30.85,30.87,276961.05936483,18.0923,18.1098,18.0048,18.0164,276961.0594
2012-01-17 15:10:00,30.88,30.93,30.75,30.76,466726.5177870048,18.0223,18.0515,17.9464,17.9522,466726.5178
2012-01-17 15:20:00,30.75,30.94,30.74,30.91,324093.81663113006,17.9464,18.0573,17.9406,18.0398,324093.8166
2012-01-17 15:30:00,30.91,30.92,30.79,30.88,537201.2119851868,18.0398,18.0456,17.9697,18.0223,537201.212
2012-01-17 15:40:00,30.89,30.94,30.86,30.92,500504.9938278532,18.0281,18.0573,18.0106,18.0456,500504.9938
2012-01-17 15:50:00,30.92,30.93,30.81,30.89,1012680.9561216474,18.0456,18.0515,17.9814,18.0281,1012680.9561
2012-01-18 09:30:00,30.89,30.96,30.65,30.74,150488.1607002581,18.0281,18.069,17.888,17.9406,150488.1607
2012-01-18 09:40:00,30.74,31.02,30.71,30.96,156772.52833576477,17.9406,18.104,17.9231,18.069,156772.5283
2012-01-18 09:50:00,30.95,31.24,30.95,31.14,267310.0662103019,18.0631,18.2324,18.0631,18.174,267310.0662
2012-01-18 10:00:00,31.14,31.3,31.14,31.24,280439.9057344855,18.174,18.2674,18.174,18.2324,280439.9057
2012-01-18 10:10:00,31.23,31.23,31.09,31.14,290315.34059028164,18.2265,18.2265,18.1448,18.174,290315.3406
2012-01-18 10:20:00,31.14,31.36,31.13,31.32,200089.77668050723,18.174,18.3024,18.1682,18.2791,200089.7767
2012-01-18 10:30:00,31.31,31.47,31.3,31.33,209179.6655818651,18.2732,18.3666,18.2674,18.2849,209179.6656
2012-01-18 10:40:00,31.33,31.35,31.2,31.2,159129.16619907977,18.2849,18.2966,18.209,18.209,159129.1662
2012-01-18 10:50:00,31.2,31.37,31.19,31.31,139378.29648748736,18.209,18.3083,18.2032,18.2732,139378.2965
2012-01-18 11:00:00,31.31,31.44,31.31,31.42,153967.00706991358,18.2732,18.3491,18.2732,18.3374,153967.0071
2012-01-18 11:10:00,31.42,31.48,31.3,31.31,155650.3198294243,18.3374,18.3724,18.2674,18.2732,155650.3198
2012-01-18 11:20:00,31.31,31.38,31.29,31.29,90562.22646167658,18.2732,18.3141,18.2616,18.2616,90562.2265
2012-01-18 11:30:00,31.29,31.41,31.29,31.38,264504.54494445067,18.2616,18.3316,18.2616,18.3141,264504.5449
2012-01-18 11:40:00,31.38,31.42,31.35,31.37,103692.06598586016,18.3141,18.3374,18.2966,18.3083,103692.066
2012-01-18 11:50:00,31.37,31.4,31.34,31.39,96397.71069464706,18.3083,18.3258,18.2907,18.3199,96397.7107
2012-01-18 12:00:00,31.39,31.55,31.39,31.49,188867.69161710245,18.3199,18.4133,18.3199,18.3783,188867.6916
2012-01-18 12:10:00,31.49,31.57,31.46,31.52,120300.75187969924,18.3783,18.425,18.3608,18.3958,120300.7519
2012-01-18 12:20:00,31.53,31.67,31.53,31.67,226686.1182807765,18.4016,18.4833,18.4016,18.4833,226686.1183
2012-01-18 12:30:00,31.66,31.67,31.46,31.46,219055.1004376613,18.4775,18.4833,18.3608,18.3608,219055.1004
2012-01-18 12:40:00,31.47,31.58,31.47,31.52,99764.33621366847,18.3666,18.4308,18.3666,18.3958,99764.3362
2012-01-18 12:50:00,31.52,31.54,31.49,31.5,100998.76557064302,18.3958,18.4075,18.3783,18.3841,100998.7656
2012-01-18 13:00:00,31.5,31.5,31.42,31.46,107170.91235551564,18.3841,18.3841,18.3374,18.3608,107170.9124
2012-01-18 13:10:00,31.46,31.47,31.38,31.38,80350.12905397822,18.3608,18.3666,18.3141,18.3141,80350.1291
2012-01-18 13:20:00,31.38,31.43,31.38,31.41,88991.13455279991,18.3141,18.3433,18.3141,18.3316,88991.1346
2012-01-18 13:30:00,31.41,31.54,31.4,31.51,217259.5668275165,18.3316,18.4075,18.3258,18.39,217259.5668
2012-01-18 13:40:00,31.51,31.52,31.44,31.47,155538.09897879025,18.39,18.3958,18.3491,18.3666,155538.099
2012-01-18 13:50:00,31.47,31.59,31.43,31.55,215800.6957692739,18.3666,18.4366,18.3433,18.4133,215800.6958
2012-01-18 14:00:00,31.56,31.71,31.54,31.7,172371.2265738974,18.4191,18.5067,18.4075,18.5008,172371.2266
2012-01-18 14:10:00,31.71,31.71,31.67,31.7,216025.137470542,18.5067,18.5067,18.4833,18.5008,216025.1375
2012-01-18 14:20:00,31.71,31.76,31.66,31.76,125687.35271013352,18.5067,18.5359,18.4775,18.5359,125687.3527
2012-01-18 14:30:00,31.75,31.76,31.61,31.61,264280.1032431826,18.53,18.5359,18.4483,18.4483,264280.1032
2012-01-18 14:40:00,31.61,31.68,31.58,31.67,126248.45696330378,18.4483,18.4892,18.4308,18.4833,126248.457
2012-01-18 14:50:00,31.66,31.67,31.55,31.6,147794.86028504095,18.4775,18.4833,18.4133,18.4425,147794.8603
2012-01-18 15:00:00,31.61,31.67,31.57,31.65,168331.2759510717,18.4483,18.4833,18.425,18.4717,168331.276
2012-01-18 15:10:00,31.65,31.79,31.64,31.71,299068.5669397374,18.4717,18.5534,18.4658,18.5067,299068.5669
2012-01-18 15:20:00,31.71,31.74,31.63,31.68,357872.2926719784,18.5067,18.5242,18.46,18.4892,357872.2927
2012-01-18 15:30:00,31.68,31.73,31.66,31.71,269442.26237234875,18.4892,18.5184,18.4775,18.5067,269442.2624
2012-01-18 15:40:00,31.71,31.75,31.62,31.62,351475.7041858377,18.5067,18.53,18.4542,18.4542,351475.7042
2012-01-18 15:50:00,31.63,31.73,31.6,31.73,900123.4429356974,18.46,18.5184,18.4425,18.5184,900123.4429
2012-01-19 09:30:00,32.33,32.48,32.25,32.33,591067.2202895298,18.8685,18.9561,18.8218,18.8685,591067.2203
2012-01-19 09:40:00,32.33,32.43,32.19,32.24,576702.9514083717,18.8685,18.9269,18.7868,18.816,576702.9514
2012-01-19 09:50:00,32.22,32.31,32.16,32.28,269105.59982044663,18.8043,18.8569,18.7693,18.8393,269105.5998
2012-01-19 10:00:00,32.27,32.29,32.08,32.12,384356.4134216137,18.8335,18.8452,18.7226,18.746,384356.4134
2012-01-19 10:10:00,32.12,32.27,32.07,32.26,297721.9167321288,18.746,18.8335,18.7168,18.8277,297721.9167
2012-01-19 10:20:00,32.26,32.27,32.11,32.12,162271.3500168331,18.8277,18.8335,18.7401,18.746,162271.35
2012-01-19 10:30:00,32.11,32.14,32.03,32.04,203344.1813488946,18.7401,18.7576,18.6934,18.6993,203344.1813
2012-01-19 10:40:00,32.05,32.17,32.05,32.08,202670.8562450904,18.7051,18.7751,18.7051,18.7226,202670.8562
2012-01-19 10:50:00,32.11,32.15,31.97,31.99,158792.50364717763,18.7401,18.7635,18.6584,18.6701,158792.5036
2012-01-19 11:00:00,32.0,32.04,31.94,31.98,173156.77252833574,18.6759,18.6993,18.6409,18.6643,173156.7725
2012-01-19 11:10:00,31.97,32.12,31.95,32.04,179104.4776119403,18.6584,18.746,18.6468,18.6993,179104.4776
2012-01-19 11:20:00,32.04,32.11,32.04,32.1,168892.38020424193,18.6993,18.7401,18.6993,18.7343,168892.3802
2012-01-19 11:30:00,32.1,32.11,32.05,32.08,222421.7259566828,18.7343,18.7401,18.7051,18.7226,222421.726
2012-01-19 11:40:00,32.08,32.11,32.04,32.09,152957.01941420714,18.7226,18.7401,18.6993,18.7285,152957.0194
2012-01-19 11:50:00,32.09,32.09,32.04,32.06,66322.52272472225,18.7285,18.7285,18.6993,18.711,66322.5227
2012-01-19 12:00:00,32.07,32.15,32.06,32.12,194927.61755134104,18.7168,18.7635,18.711,18.746,194927.6176
2012-01-19 12:10:00,32.12,32.14,32.08,32.09,114914.15104926495,18.746,18.7576,18.7226,18.7285,114914.151
2012-01-19 12:20:00,32.08,32.12,32.05,32.05,146897.09347996858,18.7226,18.746,18.7051,18.7051,146897.0935
2012-01-19 12:30:00,32.05,32.07,31.95,31.95,170463.4721131186,18.7051,18.7168,18.6468,18.6468,170463.4721
2012-01-19 12:40:00,31.95,32.01,31.92,32.01,62507.01380316463,18.6468,18.6818,18.6292,18.6818,62507.0138
2012-01-19 12:50:00,32.0,32.04,31.84,31.9,411289.4175737852,18.6759,18.6993,18.5826,18.6176,411289.4176
2012-01-19 13:00:00,31.9,32.12,31.9,32.09,292784.1993042307,18.6176,18.746,18.6176,18.7285,292784.1993
2012-01-19 13:10:00,32.09,32.1,32.03,32.04,65312.53506901582,18.7285,18.7343,18.6934,18.6993,65312.5351
2012-01-19 13:20:00,32.04,32.08,32.03,32.07,36696.21815733363,18.6993,18.7226,18.6934,18.7168,36696.2182
2012-01-19 13:30:00,32.06,32.06,31.95,31.97,202334.1936931882,18.711,18.711,18.6468,18.6584,202334.1937
2012-01-19 13:40:00,31.96,31.96,31.88,31.94,122881.83144428236,18.6526,18.6526,18.6059,18.6409,122881.8314
2012-01-19 13:50:00,31.93,31.98,31.88,31.88,119515.2059252609,18.6351,18.6643,18.6059,18.6059,119515.2059
2012-01-19 14:00:00,31.88,31.94,31.87,31.9,188306.5873639322,18.6059,18.6409,18.6001,18.6176,188306.5874
2012-01-19 14:10:00,31.9,31.95,31.87,31.88,167545.72999663337,18.6176,18.6468,18.6001,18.6059,167545.73
2012-01-19 14:20:00,31.88,31.89,31.8,31.82,256761.30625070137,18.6059,18.6117,18.5592,18.5709,256761.3063
2012-01-19 14:30:00,31.82,31.88,31.79,31.87,147682.6394344069,18.5709,18.6059,18.5534,18.6001,147682.6394
2012-01-19 14:40:00,31.88,31.95,31.84,31.93,210301.8740882056,18.6059,18.6468,18.5826,18.6351,210301.8741
2012-01-19 14:50:00,31.92,31.93,31.8,31.8,248120.3007518797,18.6292,18.6351,18.5592,18.5592,248120.3008
2012-01-19 15:00:00,31.8,31.89,31.79,31.87,301200.7631017843,18.5592,18.6117,18.5534,18.6001,301200.7631
2012-01-19 15:10:00,31.87,31.89,31.78,31.78,377959.824935473,18.6001,18.6117,18.5475,18.5475,377959.8249
2012-01-19 15:20:00,31.78,31.9,31.77,31.8,354281.2254516889,18.5475,18.6176,18.5417,18.5592,354281.2255
2012-01-19 15:30:00,31.8,31.86,31.78,31.78,408483.896307934,18.5592,18.5942,18.5475,18.5475,408483.8963
2012-01-19 15:40:00,31.78,31.86,31.78,31.81,403546.1788800359,18.5475,18.5942,18.5475,18.565,403546.1789
2012-01-19 15:50:00,31.81,31.92,31.81,31.91,878689.2604645942,18.565,18.6292,18.565,18.6234,878689.2605
2012-01-20 09:30:00,31.82,31.92,31.61,31.77,1015486.4773874986,18.5709,18.6292,18.4483,18.5417,1015486.4774
2012-01-20 09:40:00,31.76,32.14,31.75,32.08,181012.2320727191,18.5359,18.7576,18.53,18.7226,181012.2321
2012-01-20 09:50:00,32.08,32.18,32.04,32.17,185501.066098081,18.7226,18.781,18.6993,18.7751,185501.0661
2012-01-20 10:00:00,32.17,32.17,31.96,32.04,274492.2006508809,18.7751,18.7751,18.6526,18.6993,274492.2007
2012-01-20 10:10:00,32.04,32.12,32.04,32.07,135001.6833127595,18.6993,18.746,18.6993,18.7168,135001.6833
2012-01-20 10:20:00,32.08,32.14,32.05,32.12,136123.89181909998,18.7226,18.7576,18.7051,18.746,136123.8918
2012-01-20 10:30:00,32.12,32.14,31.99,32.0,205027.4941084053,18.746,18.7576,18.6701,18.6759,205027.4941
2012-01-20 10:40:00,32.0,32.12,31.97,32.05,192683.20053866008,18.6759,18.746,18.6584,18.7051,192683.2005
2012-01-20 10:50:00,32.06,32.34,32.05,32.32,271237.79598249355,18.711,18.8744,18.7051,18.8627,271237.796
2012-01-20 11:00:00,32.33,32.39,32.23,32.36,304230.7260689036,18.8685,18.9035,18.8102,18.886,304230.7261
2012-01-20 11:10:00,32.36,32.42,32.31,32.33,202334.1936931882,18.886,18.9211,18.8569,18.8685,202334.1937
2012-01-20 11:20:00,32.33,32.44,32.33,32.43,128156.2114240826,18.8685,18.9327,18.8685,18.9269,128156.2114
2012-01-20 11:30:00,32.44,32.44,32.39,32.43,109303.10851756256,18.9327,18.9327,18.9035,18.9269,109303.1085
2012-01-20 11:40:00,32.43,32.48,32.41,32.44,121759.62293794188,18.9269,18.9561,18.9152,18.9327,121759.6229
2012-01-20 11:50:00,32.44,32.46,32.37,32.44,101896.5323757154,18.9327,18.9444,18.8919,18.9327,101896.5324
2012-01-20 12:00:00,32.45,32.51,32.38,32.43,236000.4488834025,18.9386,18.9736,18.8977,18.9269,236000.4489
2012-01-20 12:10:00,32.43,32.47,32.4,32.44,102345.4157782516,18.9269,18.9502,18.9094,18.9327,102345.4158
2012-01-20 12:20:00,32.44,32.45,32.36,32.38,124228.48165189092,18.9327,18.9386,18.886,18.8977,124228.4817
2012-01-20 12:30:00,32.38,32.42,32.36,32.4,102457.63662888564,18.8977,18.9211,18.886,18.9094,102457.6366
2012-01-20 12:40:00,32.4,32.45,32.38,32.38,103467.62428459208,18.9094,18.9386,18.8977,18.8977,103467.6243
2012-01-20 12:50:00,32.39,32.42,32.36,32.4,74739.08652227583,18.9035,18.9211,18.886,18.9094,74739.0865
2012-01-20 13:00:00,32.4,32.42,32.36,32.4,115138.59275053303,18.9094,18.9211,18.886,18.9094,115138.5928
2012-01-20 13:10:00,32.4,32.43,32.36,32.4,90225.56390977444,18.9094,18.9269,18.886,18.9094,90225.5639
2012-01-20 13:20:00,32.41,32.44,32.38,32.4,103467.62428459208,18.9152,18.9327,18.8977,18.9094,103467.6243
2012-01-20 13:30:00,32.4,32.4,32.31,32.36,168555.7176523398,18.9094,18.9094,18.8569,18.886,168555.7177
2012-01-20 13:40:00,32.37,32.38,32.33,32.34,86410.05498821681,18.8919,18.8977,18.8685,18.8744,86410.055
2012-01-20 13:50:00,32.33,32.36,32.28,32.29,106160.9246998092,18.8685,18.886,18.8393,18.8452,106160.9247
2012-01-20 14:00:00,32.28,32.37,32.28,32.35,133991.69565705306,18.8393,18.8919,18.8393,18.8802,133991.6957
2012-01-20 14:10:00,32.36,32.36,32.28,32.29,102682.07833015372,18.886,18.886,18.8393,18.8452,102682.0783
2012-01-20 14:20:00,32.3,32.33,32.28,32.3,93255.52687689372,18.851,18.8685,18.8393,18.851,93255.5269
2012-01-20 14:30:00,32.3,32.31,32.22,32.26,103467.62428459208,18.851,18.8569,18.8043,18.8277,103467.6243
2012-01-20 14:40:00,32.26,32.28,32.25,32.26,106048.70384917516,18.8277,18.8393,18.8218,18.8277,106048.7038
2012-01-20 14:50:00,32.26,32.32,32.26,32.32,146560.43092806643,18.8277,18.8627,18.8277,18.8627,146560.4309
2012-01-20 15:00:00,32.31,32.36,32.28,32.34,220289.52979463583,18.8569,18.886,18.8393,18.8744,220289.5298
2012-01-20 15:10:00,32.34,32.36,32.3,32.34,194142.0715969027,18.8744,18.886,18.851,18.8744,194142.0716
2012-01-20 15:20:00,32.34,32.37,32.33,32.34,204241.948153967,18.8744,18.8919,18.8685,18.8744,204241.9482
2012-01-20 15:30:00,32.34,32.35,32.23,32.28,454382.2242172596,18.8744,18.8802,18.8102,18.8393,454382.2242
2012-01-20 15:40:00,32.27,32.33,32.26,32.28,614970.2614745819,18.8335,18.8685,18.8277,18.8393,614970.2615
2012-01-20 15:50:00,32.28,32.39,32.25,32.39,958029.401862866,18.8393,18.9035,18.8218,18.9035,958029.4019
2012-01-23 09:30:00,32.35,32.48,32.32,32.41,170800.13466502074,18.8802,18.9561,18.8627,18.9152,170800.1347
2012-01-23 09:40:00,32.41,32.67,32.36,32.67,222197.28425541465,18.9152,19.067,18.886,19.067,222197.2843
2012-01-23 09:50:00,32.66,32.98,32.64,32.94,345303.5574009651,19.0611,19.2479,19.0495,19.2245,345303.5574
2012-01-23 10:00:00,32.93,33.17,32.91,33.04,520816.9677926158,19.2187,19.3588,19.207,19.2829,520816.9678
2012-01-23 10:10:00,33.04,33.19,33.03,33.17,317472.7864437212,19.2829,19.3704,19.2771,19.3588,317472.7864
2012-01-23 10:20:00,33.17,33.26,33.13,33.19,352597.9126921782,19.3588,19.4113,19.3354,19.3704,352597.9127
2012-01-23 10:30:00,33.18,33.21,33.07,33.2,295028.61631691165,19.3646,19.3821,19.3004,19.3763,295028.6163
2012-01-23 10:40:00,33.2,33.23,33.08,33.15,189541.0167209068,19.3763,19.3938,19.3062,19.3471,189541.0167
2012-01-23 10:50:00,33.15,33.16,33.06,33.07,242733.6999214454,19.3471,19.3529,19.2946,19.3004,242733.6999
2012-01-23 11:00:00,33.07,33.08,33.02,33.04,626080.1256873527,19.3004,19.3062,19.2712,19.2829,626080.1257
2012-01-23 11:10:00,33.05,33.05,32.81,32.9,393782.96487487375,19.2887,19.2887,19.1487,19.2012,393782.9649
2012-01-23 11:20:00,32.9,32.96,32.86,32.86,147907.081135675,19.2012,19.2362,19.1778,19.1778,147907.0811
2012-01-23 11:30:00,32.86,32.95,32.75,32.81,149253.73134328358,19.1778,19.2304,19.1137,19.1487,149253.7313
2012-01-23 11:40:00,32.8,32.82,32.6,32.6,147458.1977331388,19.1428,19.1545,19.0261,19.0261,147458.1977
2012-01-23 11:50:00,32.6,32.65,32.55,32.59,209740.7698350353,19.0261,19.0553,18.9969,19.0203,209740.7698
2012-01-23 12:00:00,32.6,32.62,32.46,32.48,190887.6669285153,19.0261,19.0378,18.9444,18.9561,190887.6669
2012-01-23 12:10:00,32.48,32.5,32.35,32.43,266412.29940522945,18.9561,18.9677,18.8802,18.9269,266412.2994
2012-01-23 12:20:00,32.44,32.53,32.4,32.5,125238.46930759736,18.9327,18.9853,18.9094,18.9677,125238.4693
2012-01-23 12:30:00,32.5,32.57,32.48,32.57,119066.32252272472,18.9677,19.0086,18.9561,19.0086,119066.3225
2012-01-23 12:40:00,32.56,32.6,32.54,32.54,129390.64078105713,19.0028,19.0261,18.9911,18.9911,129390.6408
2012-01-23 12:50:00,32.55,32.55,32.46,32.49,114914.15104926495,18.9969,18.9969,18.9444,18.9619,114914.151
2012-01-23 13:00:00,32.49,32.68,32.49,32.65,119851.86847716304,18.9619,19.0728,18.9619,19.0553,119851.8685
2012-01-23 13:10:00,32.64,32.69,32.53,32.54,129166.19907978902,19.0495,19.0786,18.9853,18.9911,129166.1991
2012-01-23 13:20:00,32.54,32.58,32.53,32.54,100774.32386937492,18.9911,19.0144,18.9853,18.9911,100774.3239
2012-01-23 13:30:00,32.55,32.6,32.51,32.54,138368.30883178097,18.9969,19.0261,18.9736,18.9911,138368.3088
2012-01-23 13:40:00,32.53,32.6,32.52,32.58,84951.18392997418,18.9853,19.0261,18.9794,19.0144,84951.1839
2012-01-23 13:50:00,32.58,32.61,32.54,32.56,82145.662664123,19.0144,19.0319,18.9911,19.0028,82145.6627
2012-01-23 14:00:00,32.56,32.68,32.53,32.67,192683.20053866008,19.0028,19.0728,18.9853,19.067,192683.2005
2012-01-23 14:10:00,32.67,32.69,32.54,32.54,87532.26349455728,19.067,19.0786,18.9911,18.9911,87532.2635
2012-01-23 14:20:00,32.55,32.65,32.54,32.63,97744.36090225563,18.9969,19.0553,18.9911,19.0436,97744.3609
2012-01-23 14:30:00,32.63,32.68,32.59,32.61,95612.16474020873,19.0436,19.0728,19.0203,19.0319,95612.1647
2012-01-23 14:40:00,32.61,32.61,32.5,32.53,223207.27191112103,19.0319,19.0319,18.9677,18.9853,223207.2719
2012-01-23 14:50:00,32.53,32.66,32.51,32.62,129839.5241835933,18.9853,19.0611,18.9736,19.0378,129839.5242
2012-01-23 15:00:00,32.61,32.69,32.55,32.67,147570.41858377284,19.0319,19.0786,18.9969,19.067,147570.4186
2012-01-23 15:10:00,32.67,32.82,32.64,32.79,273257.7712939064,19.067,19.1545,19.0495,19.137,273257.7713
2012-01-23 15:20:00,32.79,32.85,32.75,32.85,148580.40623947929,19.137,19.172,19.1137,19.172,148580.4062
2012-01-23 15:30:00,32.84,32.87,32.78,32.8,338458.08551228815,19.1662,19.1837,19.1312,19.1428,338458.0855
2012-01-23 15:40:00,32.8,32.85,32.77,32.81,237683.76164291325,19.1428,19.172,19.1253,19.1487,237683.7616
2012-01-23 15:50:00,32.81,32.84,32.74,32.76,416676.0184042195,19.1487,19.1662,19.1078,19.1195,416676.0184
2012-01-24 09:30:00,32.31,32.31,31.93,32.06,297834.13758276287,18.8569,18.8569,18.6351,18.711,297834.1376
2012-01-24 09:40:00,32.1,32.16,32.0,32.16,303557.4009650993,18.7343,18.7693,18.6759,18.7693,303557.401
2012-01-24 09:50:00,32.15,32.36,32.11,32.25,205813.04006284368,18.7635,18.886,18.7401,18.8218,205813.0401
2012-01-24 10:00:00,32.24,32.33,32.16,32.28,217708.45023005272,18.816,18.8685,18.7693,18.8393,217708.4502
2012-01-24 10:10:00,32.28,32.39,32.25,32.34,288744.248681405,18.8393,18.9035,18.8218,18.8744,288744.2487
2012-01-24 10:20:00,32.34,32.36,32.25,32.32,160924.69980922455,18.8744,18.886,18.8218,18.8627,160924.6998
2012-01-24 10:30:00,32.32,32.33,32.21,32.23,286724.2733699921,18.8627,18.8685,18.7985,18.8102,286724.2734
2012-01-24 10:40:00,32.24,32.28,32.13,32.15,240040.39950622825,18.816,18.8393,18.7518,18.7635,240040.3995
2012-01-24 10:50:00,32.15,32.15,32.03,32.11,296263.0456738862,18.7635,18.7635,18.6934,18.7401,296263.0457
2012-01-24 11:00:00,32.11,32.14,32.06,32.11,212882.95365278868,18.7401,18.7576,18.711,18.7401,212882.9537
2012-01-24 11:10:00,32.11,32.32,32.1,32.32,182807.76568286383,18.7401,18.8627,18.7343,18.8627,182807.7657
2012-01-24 11:20:00,32.31,32.56,32.29,32.56,510604.8703849175,18.8569,19.0028,18.8452,19.0028,510604.8704
2012-01-24 11:30:00,32.56,32.69,32.56,32.61,523061.3848052968,19.0028,19.0786,19.0028,19.0319,523061.3848
2012-01-24 11:40:00,32.61,32.64,32.46,32.46,128043.99057344854,19.0319,19.0495,18.9444,18.9444,128043.9906
2012-01-24 11:50:00,32.46,32.53,32.4,32.47,193132.08394119627,18.9444,18.9853,18.9094,18.9502,193132.0839
2012-01-24 12:00:00,32.47,32.48,32.37,32.41,307148.46818538883,18.9502,18.9561,18.8919,18.9152,307148.4682
2012-01-24 12:10:00,32.42,32.49,32.37,32.46,257097.96880260351,18.9211,18.9619,18.8919,18.9444,257097.9688
2012-01-24 12:20:00,32.46,32.49,32.42,32.47,78217.93289193131,18.9444,18.9619,18.9211,18.9502,78217.9329
2012-01-24 12:30:00,32.46,32.56,32.44,32.53,149814.8355964538,18.9444,19.0028,18.9327,18.9853,149814.8356
2012-01-24 12:40:00,32.54,32.56,32.51,32.56,168331.2759510717,18.9911,19.0028,18.9736,19.0028,168331.276
2012-01-24 12:50:00,32.55,32.65,32.55,32.63,94602.1770845023,18.9969,19.0553,18.9969,19.0436,94602.1771
2012-01-24 13:00:00,32.64,32.68,32.61,32.64,231174.95230613847,19.0495,19.0728,19.0319,19.0495,231174.9523
2012-01-24 13:10:00,32.64,32.72,32.59,32.62,156884.7491863988,19.0495,19.0961,19.0203,19.0378,156884.7492
2012-01-24 13:20:00,32.63,32.65,32.59,32.63,79789.02480080798,19.0436,19.0553,19.0203,19.0436,79789.0248
2012-01-24 13:30:00,32.63,32.67,32.62,32.67,94153.2936819661,19.0436,19.067,19.0378,19.067,94153.2937
2012-01-24 13:40:00,32.66,32.75,32.64,32.75,157445.85343956907,19.0611,19.1137,19.0495,19.1137,157445.8534
2012-01-24 13:50:00,32.74,32.78,32.69,32.78,189204.3541690046,19.1078,19.1312,19.0786,19.1312,189204.3542
2012-01-24 14:00:00,32.77,32.82,32.74,32.77,107507.5749074178,19.1253,19.1545,19.1078,19.1253,107507.5749
2012-01-24 14:10:00,32.77,32.87,32.72,32.81,195713.16350577932,19.1253,19.1837,19.0961,19.1487,195713.1635
2012-01-24 14:20:00,32.8,32.85,32.77,32.83,138256.08798114688,19.1428,19.172,19.1253,19.1603,138256.088
2012-01-24 14:30:00,32.82,32.88,32.78,32.84,132757.26630007854,19.1545,19.1895,19.1312,19.1662,132757.2663
2012-01-24 14:40:00,32.85,32.88,32.82,32.84,122769.61059364828,19.172,19.1895,19.1545,19.1662,122769.6106
2012-01-24 14:50:00,32.83,32.85,32.77,32.82,241387.0497138368,19.1603,19.172,19.1253,19.1545,241387.0497
2012-01-24 15:00:00,32.81,32.84,32.79,32.84,99427.67366176636,19.1487,19.1662,19.137,19.1662,99427.6737
2012-01-24 15:10:00,32.83,32.96,32.78,32.93,290203.1197396476,19.1603,19.2362,19.1312,19.2187,290203.1197
2012-01-24 15:20:00,32.94,33.0,32.91,32.96,353832.3420491527,19.2245,19.2596,19.207,19.2362,353832.342
2012-01-24 15:30:00,32.96,32.98,32.85,32.85,206374.1443160139,19.2362,19.2479,19.172,19.172,206374.1443
2012-01-24 15:40:00,32.85,32.93,32.79,32.85,340926.9442262372,19.172,19.2187,19.137,19.172,340926.9442
2012-01-24 15:50:00,32.86,32.89,32.79,32.89,555829.8731904387,19.1778,19.1954,19.137,19.1954,555829.8732
2012-01-25 09:30:00,32.63,32.77,32.59,32.61,235776.00718213443,19.0436,19.1253,19.0203,19.0319,235776.0072
2012-01-25 09:40:00,32.6,32.64,32.34,32.44,334418.13488946244,19.0261,19.0495,18.8744,18.9327,334418.1349
2012-01-25 09:50:00,32.41,32.53,32.35,32.45,182471.1031309617,18.9152,18.9853,18.8802,18.9386,182471.1031
2012-01-25 10:00:00,32.46,32.67,32.41,32.64,307821.7932891931,18.9444,19.067,18.9152,19.0495,307821.7933
2012-01-25 10:10:00,32.64,32.76,32.61,32.76,166199.07978902478,19.0495,19.1195,19.0319,19.1195,166199.0798
2012-01-25 10:20:00,32.75,32.85,32.73,32.83,184715.52014364267,19.1137,19.172,19.102,19.1603,184715.5201
2012-01-25 10:30:00,32.85,32.85,32.74,32.76,245539.22118729656,19.172,19.172,19.1078,19.1195,245539.2212
2012-01-25 10:40:00,32.77,32.92,32.75,32.88,191448.7711816856,19.1253,19.2129,19.1137,19.1895,191448.7712
2012-01-25 10:50:00,32.87,32.91,32.75,32.75,203119.73964762653,19.1837,19.207,19.1137,19.1137,203119.7396
2012-01-25 11:00:00,32.76,32.82,32.75,32.75,176411.17719672315,19.1195,19.1545,19.1137,19.1137,176411.1772
2012-01-25 11:10:00,32.75,32.8,32.65,32.69,133655.03310515094,19.1137,19.1428,19.0553,19.0786,133655.0331
2012-01-25 11:20:00,32.69,32.76,32.67,32.71,79227.92054763775,19.0786,19.1195,19.067,19.0903,79227.9205
2012-01-25 11:30:00,32.71,32.81,32.66,32.78,122881.83144428236,19.0903,19.1487,19.0611,19.1312,122881.8314
2012-01-25 11:40:00,32.78,32.79,32.73,32.78,92357.76007182134,19.1312,19.137,19.102,19.1312,92357.7601
2012-01-25 11:50:00,32.78,32.83,32.77,32.83,73055.77376276512,19.1312,19.1603,19.1253,19.1603,73055.7738
2012-01-25 12:00:00,32.82,32.82,32.72,32.72,162944.6751206374,19.1545,19.1545,19.0961,19.0961,162944.6751
2012-01-25 12:10:00,32.72,32.74,32.69,32.69,85175.62563124228,19.0961,19.1078,19.0786,19.0786,85175.6256
2012-01-25 12:20:00,32.69,32.88,32.69,32.8,161373.58321176074,19.0786,19.1895,19.0786,19.1428,161373.5832
2012-01-25 12:30:00,32.77,32.79,32.53,32.61,538996.7455953315,19.1253,19.137,18.9853,19.0319,538996.7456
2012-01-25 12:40:00,32.61,32.64,32.26,32.28,619234.6537986757,19.0319,19.0495,18.8277,18.8393,619234.6538
2012-01-25 12:50:00,32.28,32.29,31.74,31.91,1926832.0053866007,18.8393,18.8452,18.5242,18.6234,1926832.0054
2012-01-25 13:00:00,31.91,32.31,31.88,32.31,476153.0692402648,18.6234,18.8569,18.6059,18.8569,476153.0692
2012-01-25 13:10:00,32.31,32.46,32.26,32.31,405790.5958927168,18.8569,18.9444,18.8277,18.8569,405790.5959
2012-01-25 13:20:00,32.31,32.36,32.11,32.14,306924.02648412075,18.8569,18.886,18.7401,18.7576,306924.0265
2012-01-25 13:30:00,32.13,32.16,32.08,32.11,282235.4393446302,18.7518,18.7693,18.7226,18.7401,282235.4393
2012-01-25 13:40:00,32.11,32.18,32.1,32.13,324206.0374817641,18.7401,18.781,18.7343,18.7518,324206.0375
2012-01-25 13:50:00,32.12,32.12,31.86,31.9,517562.5631242285,18.746,18.746,18.5942,18.6176,517562.5631
2012-01-25 14:00:00,31.89,31.94,31.72,31.79,731118.8418808214,18.6117,18.6409,18.5125,18.5534,731118.8419
2012-01-25 14:10:00,31.79,31.81,31.29,31.5,984962.4060150376,18.5534,18.565,18.2616,18.3841,984962.406
2012-01-25 14:20:00,31.49,31.8,31.47,31.79,639995.5111659745,18.3783,18.5592,18.3666,18.5534,639995.5112
2012-01-25 14:30:00,31.79,31.88,31.64,31.67,398720.68230277183,18.5534,18.6059,18.4658,18.4833,398720.6823
2012-01-25 14:40:00,31.68,32.04,31.64,32.01,432274.7166423521,18.4892,18.6993,18.4658,18.6818,432274.7166
2012-01-25 14:50:00,32.01,32.12,31.99,32.07,325664.9085400067,18.6818,18.746,18.6701,18.7168,325664.9085
2012-01-25 15:00:00,32.07,32.08,31.91,31.93,393782.96487487375,18.7168,18.7226,18.6234,18.6351,393782.9649
2012-01-25 15:10:00,31.92,31.97,31.87,31.96,383009.7632140052,18.6292,18.6584,18.6001,18.6526,383009.7632
2012-01-25 15:20:00,31.97,32.01,31.9,31.95,397710.6946470654,18.6584,18.6818,18.6176,18.6468,397710.6946
2012-01-25 15:30:00,31.95,32.05,31.92,32.03,527101.3354281225,18.6468,18.7051,18.6292,18.6934,527101.3354
2012-01-25 15:40:00,32.03,32.18,32.02,32.11,633711.1435304679,18.6934,18.781,18.6876,18.7401,633711.1435
2012-01-25 15:50:00,32.11,32.13,32.02,32.03,1197845.3596678262,18.7401,18.7518,18.6876,18.6934,1197845.3597
2012-01-26 09:30:00,32.13,32.19,31.88,31.94,406239.47929525306,18.7518,18.7868,18.6059,18.6409,406239.4793
2012-01-26 09:40:00,31.94,31.96,31.77,31.81,419481.5396700707,18.6409,18.6526,18.5417,18.565,419481.5397
2012-01-26 09:50:00,31.81,31.84,31.67,31.75,551789.9225676131,18.565,18.5826,18.4833,18.53,551789.9226
2012-01-26 10:00:00,31.75,31.76,31.29,31.33,921220.9628548984,18.53,18.5359,18.2616,18.2849,921220.9629
2012-01-26 10:10:00,31.34,31.38,31.19,31.22,920772.079452362,18.2907,18.3141,18.2032,18.2207,920772.0795
2012-01-26 10:20:00,31.22,31.27,31.13,31.17,892716.8667938502,18.2207,18.2499,18.1682,18.1915,892716.8668
2012-01-26 10:30:00,31.16,31.21,31.05,31.05,622601.2793176972,18.1857,18.2149,18.1215,18.1215,622601.2793
2012-01-26 10:40:00,31.05,31.1,30.96,31.05,708113.5675008416,18.1215,18.1507,18.069,18.1215,708113.5675
2012-01-26 10:50:00,31.05,31.1,30.89,30.89,974301.425204803,18.1215,18.1507,18.0281,18.0281,974301.4252
2012-01-26 11:00:00,30.89,30.97,30.66,30.66,1242172.5956682751,18.0281,18.0748,17.8939,17.8939,1242172.5957
2012-01-26 11:10:00,30.66,30.74,30.52,30.67,1117944.114016384,17.8939,17.9406,17.8122,17.8997,1117944.114
2012-01-26 11:20:00,30.68,30.71,30.46,30.52,1339692.5148692627,17.9056,17.9231,17.7772,17.8122,1339692.5149
2012-01-26 11:30:00,30.51,30.65,30.51,30.59,994725.6200201996,17.8063,17.888,17.8063,17.853,994725.62
2012-01-26 11:40:00,30.59,30.61,30.39,30.4,1393558.5231736056,17.853,17.8647,17.7363,17.7421,1393558.5232
2012-01-26 11:50:00,30.41,30.61,30.4,30.61,977892.4924250924,17.748,17.8647,17.7421,17.8647,977892.4924
2012-01-26 12:00:00,30.61,30.62,30.48,30.52,895746.8297609695,17.8647,17.8705,17.7888,17.8122,895746.8298
2012-01-26 12:10:00,30.52,30.52,30.26,30.26,845696.3303781842,17.8122,17.8122,17.6604,17.6604,845696.3304
2012-01-26 12:20:00,30.26,30.28,30.21,30.23,1296263.045673886,17.6604,17.6721,17.6312,17.6429,1296263.0457
2012-01-26 12:30:00,30.24,30.37,30.21,30.35,1132532.8245988104,17.6488,17.7246,17.6312,17.713,1132532.8246
2012-01-26 12:40:00,30.36,30.41,30.34,30.36,717091.2355515654,17.7188,17.748,17.7071,17.7188,717091.2356
2012-01-26 12:50:00,30.36,30.44,30.34,30.41,739872.0682302772,17.7188,17.7655,17.7071,17.748,739872.0682
2012-01-26 13:00:00,30.42,30.43,30.39,30.4,574795.1969475928,17.7538,17.7596,17.7363,17.7421,574795.1969
2012-01-26 13:10:00,30.4,30.58,30.39,30.55,388059.7014925373,17.7421,17.8472,17.7363,17.8297,388059.7015
2012-01-26 13:20:00,30.54,30.56,30.49,30.49,506452.6989114577,17.8238,17.8355,17.7947,17.7947,506452.6989
2012-01-26 13:30:00,30.49,30.52,30.21,30.24,626529.0090898889,17.7947,17.8122,17.6312,17.6488,626529.0091
2012-01-26 13:40:00,30.24,30.32,30.15,30.29,597351.5879250364,17.6488,17.6954,17.5962,17.6779,597351.5879
2012-01-26 13:50:00,30.29,30.42,30.26,30.36,1141622.7135001682,17.6779,17.7538,17.6604,17.7188,1141622.7135
2012-01-26 14:00:00,30.35,30.6,30.34,30.6,556952.0816967792,17.713,17.8589,17.7071,17.8589,556952.0817
2012-01-26 14:10:00,30.6,30.64,30.46,30.54,364381.1020087532,17.8589,17.8822,17.7772,17.8238,364381.102
2012-01-26 14:20:00,30.53,30.54,30.42,30.51,353159.0169453484,17.818,17.8238,17.7538,17.8063,353159.0169
2012-01-26 14:30:00,30.51,30.61,30.5,30.56,378296.4874873752,17.8063,17.8647,17.8005,17.8355,378296.4875
2012-01-26 14:40:00,30.56,30.62,30.53,30.59,219952.8672427337,17.8355,17.8705,17.818,17.853,219952.8672
2012-01-26 14:50:00,30.58,30.61,30.51,30.51,297048.59162832453,17.8472,17.8647,17.8063,17.8063,297048.5916
2012-01-26 15:00:00,30.52,30.54,30.43,30.51,488385.14195937605,17.8122,17.8238,17.7596,17.8063,488385.142
2012-01-26 15:10:00,30.51,30.58,30.51,30.56,398159.5780496016,17.8063,17.8472,17.8063,17.8355,398159.578
2012-01-26 15:20:00,30.56,30.56,30.47,30.48,385029.738525418,17.8355,17.8355,17.783,17.7888,385029.7385
2012-01-26 15:30:00,30.48,30.61,30.48,30.59,468409.8305465155,17.7888,17.8647,17.7888,17.853,468409.8305
2012-01-26 15:40:00,30.59,30.72,30.53,30.72,581752.8896869038,17.853,17.9289,17.818,17.9289,581752.8897
2012-01-26 15:50:00,30.71,30.75,30.65,30.73,1553473.2353271237,17.9231,17.9464,17.888,17.9347,1553473.2353
2012-01-27 09:30:00,30.58,30.73,30.53,30.69,412860.5094826618,17.8472,17.9347,17.818,17.9114,412860.5095
2012-01-27 09:40:00,30.68,30.93,30.64,30.9,554371.0021321961,17.9056,18.0515,17.8822,18.0339,554371.0021
2012-01-27 09:50:00,30.9,31.07,30.88,31.02,382897.5423633711,18.0339,18.1332,18.0223,18.104,382897.5424
2012-01-27 10:00:00,31.02,31.03,30.74,30.81,402985.0746268656,18.104,18.1098,17.9406,17.9814,402985.0746
2012-01-27 10:10:00,30.81,30.87,30.77,30.79,312647.2898664572,17.9814,18.0164,17.9581,17.9697,312647.2899
2012-01-27 10:20:00,30.79,30.84,30.76,30.78,224329.4804174616,17.9697,17.9989,17.9522,17.9639,224329.4804
2012-01-27 10:30:00,30.79,30.87,30.75,30.79,278644.3721243407,17.9697,18.0164,17.9464,17.9697,278644.3721
2012-01-27 10:40:00,30.79,30.83,30.75,30.79,259230.1649646504,17.9697,17.9931,17.9464,17.9697,259230.165
2012-01-27 10:50:00,30.79,30.9,30.77,30.89,309953.98945124005,17.9697,18.0339,17.9581,18.0281,309953.9895
2012-01-27 11:00:00,30.89,30.96,30.87,30.95,284255.41465604305,18.0281,18.069,18.0164,18.0631,284255.4147
2012-01-27 11:10:00,30.95,31.02,30.93,30.98,261362.36112669733,18.0631,18.104,18.0515,18.0806,261362.3611
2012-01-27 11:20:00,30.99,31.01,30.91,30.94,257659.0730557737,18.0865,18.0981,18.0398,18.0573,257659.0731
2012-01-27 11:30:00,30.94,30.98,30.87,30.89,264392.3240938166,18.0573,18.0806,18.0164,18.0281,264392.3241
2012-01-27 11:40:00,30.89,30.9,30.73,30.82,493098.41768600605,18.0281,18.0339,17.9347,17.9873,493098.4177
2012-01-27 11:50:00,30.82,30.97,30.81,30.91,225676.13062507013,17.9873,18.0748,17.9814,18.0398,225676.1306
2012-01-27 12:00:00,30.9,30.92,30.81,30.86,173605.65593087196,18.0339,18.0456,17.9814,18.0106,173605.6559
2012-01-27 12:10:00,30.86,30.9,30.82,30.85,141510.49264953428,18.0106,18.0339,17.9873,18.0048,141510.4926
2012-01-27 12:20:00,30.85,30.96,30.84,30.92,199192.0098754349,18.0048,18.069,17.9989,18.0456,199192.0099
2012-01-27 12:30:00,30.92,30.95,30.86,30.93,184715.52014364267,18.0456,18.0631,18.0106,18.0515,184715.5201
2012-01-27 12:40:00,30.94,30.97,30.88,30.9,208057.4570755246,18.0573,18.0748,18.0223,18.0339,208057.4571
2012-01-27 12:50:00,30.9,30.97,30.89,30.94,613174.7278644372,18.0339,18.0748,18.0281,18.0573,613174.7279
2012-01-27 13:00:00,30.94,31.03,30.89,31.03,249242.50925822012,18.0573,18.1098,18.0281,18.1098,249242.5093
2012-01-27 13:10:00,31.04,31.19,31.0,31.19,466838.73863763886,18.1157,18.2032,18.0923,18.2032,466838.7386
2012-01-27 13:20:00,31.19,31.29,31.17,31.26,674222.8706093592,18.2032,18.2616,18.1915,18.2441,674222.8706
2012-01-27 13:30:00,31.26,31.42,31.23,31.32,387498.5972393671,18.2441,18.3374,18.2265,18.2791,387498.5972
2012-01-27 13:40:00,31.32,31.51,31.32,31.51,434519.1336550331,18.2791,18.39,18.2791,18.39,434519.1337
2012-01-27 13:50:00,31.51,31.54,31.33,31.38,417124.9018067557,18.39,18.4075,18.2849,18.3141,417124.9018
2012-01-27 14:00:00,31.38,31.45,31.32,31.34,226349.45572887445,18.3141,18.3549,18.2791,18.2907,226349.4557
2012-01-27 14:10:00,31.33,31.41,31.33,31.39,223319.4927617552,18.2849,18.3316,18.2849,18.3199,223319.4928
2012-01-27 14:20:00,31.39,31.49,31.38,31.46,656940.8596117158,18.3199,18.3783,18.3141,18.3608,656940.8596
2012-01-27 14:30:00,31.46,31.52,31.43,31.52,571989.6756817417,18.3608,18.3958,18.3433,18.3958,571989.6757
2012-01-27 14:40:00,31.52,31.54,31.47,31.54,361351.1390416339,18.3958,18.4075,18.3666,18.4075,361351.139
2012-01-27 14:50:00,31.54,31.63,31.51,31.6,507126.024015262,18.4075,18.46,18.39,18.4425,507126.024
2012-01-27 15:00:00,31.61,31.71,31.59,31.68,419818.2022219728,18.4483,18.5067,18.4366,18.4892,419818.2022
2012-01-27 15:10:00,31.68,31.78,31.63,31.75,517113.6797216923,18.4892,18.5475,18.46,18.53,517113.6797
2012-01-27 15:20:00,31.75,31.81,31.74,31.77,408596.11715856806,18.53,18.565,18.5242,18.5417,408596.1172
2012-01-27 15:30:00,31.76,31.82,31.74,31.79,461339.9169565705,18.5359,18.5709,18.5242,18.5534,461339.917
2012-01-27 15:40:00,31.78,31.81,31.7,31.71,467399.8428908091,18.5475,18.565,18.5008,18.5067,467399.8429
2012-01-27 15:50:00,31.71,31.81,31.64,31.66,860060.5992593423,18.5067,18.565,18.4658,18.4775,860060.5993
2012-01-30 09:30:00,31.33,31.4,31.07,31.11,381438.6713051285,18.2849,18.3258,18.1332,18.1565,381438.6713
2012-01-30 09:40:00,31.11,31.4,31.11,31.36,618112.4452923352,18.1565,18.3258,18.1565,18.3024,618112.4453
2012-01-30 09:50:00,31.35,31.49,31.32,31.43,499495.0061721468,18.2966,18.3783,18.2791,18.3433,499495.0062
2012-01-30 10:00:00,31.42,31.46,31.24,31.34,498148.3559645382,18.3374,18.3608,18.2324,18.2907,498148.356
2012-01-30 10:10:00,31.32,31.34,31.28,31.3,368421.0526315789,18.2791,18.2907,18.2557,18.2674,368421.0526
2012-01-30 10:20:00,31.29,31.37,31.28,31.36,269217.82067108067,18.2616,18.3083,18.2557,18.3024,269217.8207
2012-01-30 10:30:00,31.37,31.54,31.36,31.46,327909.3255526877,18.3083,18.4075,18.3024,18.3608,327909.3256
2012-01-30 10:40:00,31.46,31.62,31.44,31.62,238693.7492986197,18.3608,18.4542,18.3491,18.4542,238693.7493
2012-01-30 10:50:00,31.62,31.74,31.62,31.74,259454.6066659185,18.4542,18.5242,18.4542,18.5242,259454.6067
2012-01-30 11:00:00,31.74,31.81,31.71,31.78,789361.4633598923,18.5242,18.565,18.5067,18.5475,789361.4634
2012-01-30 11:10:00,31.78,31.84,31.73,31.79,483447.4245314779,18.5475,18.5826,18.5184,18.5534,483447.4245
2012-01-30 11:20:00,31.79,31.92,31.77,31.8,327684.88385141955,18.5534,18.6292,18.5417,18.5592,327684.8839
2012-01-30 11:30:00,31.79,31.86,31.77,31.81,164403.54617888003,18.5534,18.5942,18.5417,18.565,164403.5462
2012-01-30 11:40:00,31.82,31.87,31.8,31.84,441813.4889462462,18.5709,18.6001,18.5592,18.5826,441813.4889
2012-01-30 11:50:00,31.83,31.9,31.83,31.84,273369.9921445404,18.5767,18.6176,18.5767,18.5826,273369.9921
2012-01-30 12:00:00,31.84,31.87,31.84,31.87,225788.35147570417,18.5826,18.6001,18.5826,18.6001,225788.3515
2012-01-30 12:10:00,31.87,31.95,31.86,31.92,125462.91100886544,18.6001,18.6468,18.5942,18.6292,125462.911
2012-01-30 12:20:00,31.92,32.0,31.89,32.0,227696.10593648296,18.6292,18.6759,18.6117,18.6759,227696.1059
2012-01-30 12:30:00,32.0,32.05,31.96,31.96,151049.26495342833,18.6759,18.7051,18.6526,18.6526,151049.265
2012-01-30 12:40:00,31.96,31.97,31.9,31.9,115924.13870497138,18.6526,18.6584,18.6176,18.6176,115924.1387
2012-01-30 12:50:00,31.9,32.04,31.9,32.0,152732.57771293906,18.6176,18.6993,18.6176,18.6759,152732.5777
2012-01-30 13:00:00,32.0,32.02,31.9,31.91,181461.1154752553,18.6759,18.6876,18.6176,18.6234,181461.1155
2012-01-30 13:10:00,31.91,31.94,31.83,31.88,143642.68881158117,18.6234,18.6409,18.5767,18.6059,143642.6888
2012-01-30 13:20:00,31.88,32.02,31.87,31.98,168892.38020424193,18.6059,18.6876,18.6001,18.6643,168892.3802
2012-01-30 13:30:00,31.97,31.99,31.92,31.94,179328.91931320835,18.6584,18.6701,18.6292,18.6409,179328.9193
2012-01-30 13:40:00,31.94,31.98,31.92,31.94,166647.963191561,18.6409,18.6643,18.6292,18.6409,166647.9632
2012-01-30 13:50:00,31.94,31.95,31.87,31.92,169116.82190551003,18.6409,18.6468,18.6001,18.6292,169116.8219
2012-01-30 14:00:00,31.93,31.94,31.84,31.87,163618.0002244417,18.6351,18.6409,18.5826,18.6001,163618.0002
2012-01-30 14:10:00,31.87,31.98,31.87,31.97,196610.9303108517,18.6001,18.6643,18.6001,18.6584,196610.9303
2012-01-30 14:20:00,31.96,31.97,31.92,31.94,168780.1593536079,18.6526,18.6584,18.6292,18.6409,168780.1594
2012-01-30 14:30:00,31.95,31.97,31.93,31.95,250028.0552126585,18.6468,18.6584,18.6351,18.6468,250028.0552
2012-01-30 14:40:00,31.96,32.02,31.91,31.91,301312.9839524183,18.6526,18.6876,18.6234,18.6234,301312.984
2012-01-30 14:50:00,31.92,31.96,31.86,31.87,363034.45180114463,18.6292,18.6526,18.5942,18.6001,363034.4518
2012-01-30 15:00:00,31.88,31.88,31.75,31.76,348221.2995174504,18.6059,18.6059,18.53,18.5359,348221.2995
2012-01-30 15:10:00,31.77,31.92,31.76,31.87,200426.43923240932,18.5417,18.6292,18.5359,18.6001,200426.4392
2012-01-30 15:20:00,31.87,31.94,31.85,31.93,182471.1031309617,18.6001,18.6409,18.5884,18.6351,182471.1031
2012-01-30 15:30:00,31.93,31.95,31.79,31.81,286050.94826618786,18.6351,18.6468,18.5534,18.565,286050.9483
2012-01-30 15:40:00,31.81,31.83,31.55,31.76,970822.5788351475,18.565,18.5767,18.4133,18.5359,970822.5788
2012-01-30 15:50:00,31.75,31.81,31.72,31.79,985074.6268656716,18.53,18.565,18.5125,18.5534,985074.6269
2012-01-31 09:30:00,32.08,32.36,32.02,32.13,307372.9098866569,18.7226,18.886,18.6876,18.7518,307372.9099
2012-01-31 09:40:00,32.14,32.15,31.81,31.87,206598.586017282,18.7576,18.7635,18.565,18.6001,206598.586
2012-01-31 09:50:00,31.88,31.95,31.74,31.87,208394.1196274268,18.6059,18.6468,18.5242,18.6001,208394.1196
2012-01-31 10:00:00,31.87,31.87,31.57,31.63,284928.73975984735,18.6001,18.6001,18.425,18.46,284928.7398
2012-01-31 10:10:00,31.61,31.8,31.61,31.71,132645.0454494445,18.4483,18.5592,18.4483,18.5067,132645.0454
2012-01-31 10:20:00,31.71,31.8,31.64,31.64,131298.39524183594,18.5067,18.5592,18.4658,18.4658,131298.3952
2012-01-31 10:30:00,31.65,31.73,31.59,31.63,253619.12243294803,18.4717,18.5184,18.4366,18.46,253619.1224
2012-01-31 10:40:00,31.63,31.68,31.58,31.63,123779.59824935472,18.46,18.4892,18.4308,18.46,123779.5982
2012-01-31 10:50:00,31.63,31.64,31.53,31.62,273818.87554707663,18.46,18.4658,18.4016,18.4542,273818.8755
2012-01-31 11:00:00,31.62,31.64,31.54,31.6,116148.58040623947,18.4542,18.4658,18.4075,18.4425,116148.5804
2012-01-31 11:10:00,31.6,31.61,31.51,31.61,131522.83694310402,18.4425,18.4483,18.39,18.4483,131522.8369
2012-01-31 11:20:00,31.6,31.61,31.49,31.52,263157.8947368421,18.4425,18.4483,18.3783,18.3958,263157.8947
2012-01-31 11:30:00,31.52,31.52,31.41,31.44,286948.71507126023,18.3958,18.3958,18.3316,18.3491,286948.7151
2012-01-31 11:40:00,31.44,31.5,31.42,31.46,127146.22376837616,18.3491,18.3841,18.3374,18.3608,127146.2238
2012-01-31 11:50:00,31.46,31.58,31.39,31.58,190326.56267534508,18.3608,18.4308,18.3199,18.4308,190326.5627
2012-01-31 12:00:00,31.57,31.59,31.53,31.57,99539.8945124004,18.425,18.4366,18.4016,18.425,99539.8945
2012-01-31 12:10:00,31.57,31.75,31.56,31.74,130625.07013803165,18.425,18.53,18.4191,18.5242,130625.0701
2012-01-31 12:20:00,31.75,31.76,31.71,31.72,54539.33340814723,18.53,18.5359,18.5067,18.5125,54539.3334
2012-01-31 12:30:00,31.73,31.76,31.71,31.71,80462.34990461227,18.5184,18.5359,18.5067,18.5067,80462.3499
2012-01-31 12:40:00,31.71,31.72,31.65,31.67,47132.75726630008,18.5067,18.5125,18.4717,18.4833,47132.7573
2012-01-31 12:50:00,31.66,31.74,31.65,31.7,53304.90405117271,18.4775,18.5242,18.4717,18.5008,53304.9041
2012-01-31 13:00:00,31.7,31.72,31.64,31.71,99091.0111098642,18.5008,18.5125,18.4658,18.5067,99091.0111
2012-01-31 13:10:00,31.71,31.74,31.67,31.71,53641.56660307485,18.5067,18.5242,18.4833,18.5067,53641.5666
2012-01-31 13:20:00,31.72,31.77,31.71,31.75,221860.6217035125,18.5125,18.5417,18.5067,18.53,221860.6217
2012-01-31 13:30:00,31.74,31.74,31.65,31.69,63292.55975760296,18.5242,18.5242,18.4717,18.495,63292.5598
2012-01-31 13:40:00,31.69,31.79,31.66,31.68,136011.67096846594,18.495,18.5534,18.4775,18.4892,136011.671
2012-01-31 13:50:00,31.66,31.71,31.62,31.7,59701.49253731343,18.4775,18.5067,18.4542,18.5008,59701.4925
2012-01-31 14:00:00,31.7,31.72,31.63,31.64,103018.74088205588,18.5008,18.5125,18.46,18.4658,103018.7409
2012-01-31 14:10:00,31.64,31.74,31.63,31.73,56783.75042082819,18.4658,18.5242,18.46,18.5184,56783.7504
2012-01-31 14:20:00,31.73,31.77,31.7,31.71,97968.80260352373,18.5184,18.5417,18.5008,18.5067,97968.8026
2012-01-31 14:30:00,31.71,31.72,31.63,31.66,131859.49949500617,18.5067,18.5125,18.46,18.4775,131859.4995
2012-01-31 14:40:00,31.65,31.66,31.53,31.55,153518.1236673774,18.4717,18.4775,18.4016,18.4133,153518.1237
2012-01-31 14:50:00,31.56,31.61,31.52,31.59,153854.78621927954,18.4191,18.4483,18.3958,18.4366,153854.7862
2012-01-31 15:00:00,31.6,31.63,31.54,31.63,168219.05510043766,18.4425,18.46,18.4075,18.46,168219.0551
2012-01-31 15:10:00,31.63,31.65,31.55,31.61,278644.3721243407,18.46,18.4717,18.4133,18.4483,278644.3721
2012-01-31 15:20:00,31.61,31.63,31.51,31.59,231623.83570867463,18.4483,18.46,18.39,18.4366,231623.8357
2012-01-31 15:30:00,31.59,31.62,31.52,31.56,172932.33082706766,18.4366,18.4542,18.3958,18.4191,172932.3308
2012-01-31 15:40:00,31.57,31.62,31.47,31.5,379306.4751430816,18.425,18.4542,18.3666,18.3841,379306.4751
2012-01-31 15:50:00,31.49,31.54,31.39,31.49,1062170.3512512625,18.3783,18.4075,18.3199,18.3783,1062170.3513
2012-02-01 09:30:00,31.76,32.04,31.76,31.92,413084.9511839299,18.5359,18.6993,18.5359,18.6292,413084.9512
2012-02-01 09:40:00,31.93,31.93,31.56,31.71,208169.67792615868,18.6351,18.6351,18.4191,18.5067,208169.6779
2012-02-01 09:50:00,31.72,31.79,31.63,31.78,230501.62720233417,18.5125,18.5534,18.46,18.5475,230501.6272
2012-02-01 10:00:00,31.77,32.12,31.76,32.12,371451.0155986982,18.5417,18.746,18.5359,18.746,371451.0156
2012-02-01 10:10:00,32.12,32.18,32.07,32.1,251486.9262709011,18.746,18.781,18.7168,18.7343,251486.9263
2012-02-01 10:20:00,32.09,32.2,32.07,32.2,356188.9799124677,18.7285,18.7927,18.7168,18.7927,356188.9799
2012-02-01 10:30:00,32.2,32.25,32.15,32.17,181797.77802715744,18.7927,18.8218,18.7635,18.7751,181797.778
2012-02-01 10:40:00,32.16,32.24,32.11,32.16,335877.00594770507,18.7693,18.816,18.7401,18.7693,335877.0059
2012-02-01 10:50:00,32.16,32.2,32.07,32.1,320614.97026147455,18.7693,18.7927,18.7168,18.7343,320614.9703
2012-02-01 11:00:00,32.11,32.17,32.08,32.12,184042.1950398384,18.7401,18.7751,18.7226,18.746,184042.195
2012-02-01 11:10:00,32.12,32.16,31.95,32.0,189653.2375715408,18.746,18.7693,18.6468,18.6759,189653.2376
2012-02-01 11:20:00,32.0,32.09,32.0,32.04,205813.04006284368,18.6759,18.7285,18.6759,18.6993,205813.0401
2012-02-01 11:30:00,32.05,32.15,32.04,32.15,244865.8960834923,18.7051,18.7635,18.6993,18.7635,244865.8961
2012-02-01 11:40:00,32.16,32.25,32.12,32.2,159690.27045225003,18.7693,18.8218,18.746,18.7927,159690.2705
2012-02-01 11:50:00,32.2,32.26,32.18,32.23,103804.2868364942,18.7927,18.8277,18.781,18.8102,103804.2868
2012-02-01 12:00:00,32.23,32.29,32.22,32.26,87420.04264392324,18.8102,18.8452,18.8043,18.8277,87420.0426
2012-02-01 12:10:00,32.27,32.39,32.23,32.36,193244.3047918303,18.8335,18.9035,18.8102,18.886,193244.3048
2012-02-01 12:20:00,32.37,32.53,32.36,32.47,236112.66973403652,18.8919,18.9853,18.886,18.9502,236112.6697
2012-02-01 12:30:00,32.47,32.53,32.45,32.52,138256.08798114688,18.9502,18.9853,18.9386,18.9794,138256.088
2012-02-01 12:40:00,32.53,32.53,32.45,32.51,118617.43912018852,18.9853,18.9853,18.9386,18.9736,118617.4391
2012-02-01 12:50:00,32.52,32.53,32.49,32.49,124340.70250252496,18.9794,18.9853,18.9619,18.9619,124340.7025
2012-02-01 13:00:00,32.49,32.53,32.45,32.46,145662.66412299406,18.9619,18.9853,18.9386,18.9444,145662.6641
2012-02-01 13:10:00,32.47,32.49,32.41,32.44,85624.50903377848,18.9502,18.9619,18.9152,18.9327,85624.509
2012-02-01 13:20:00,32.44,32.45,32.35,32.36,82033.44181348894,18.9327,18.9386,18.8802,18.886,82033.4418
2012-02-01 13:30:00,32.35,32.44,32.33,32.41,118954.10167209066,18.8802,18.9327,18.8685,18.9152,118954.1017
2012-02-01 13:40:00,32.41,32.42,32.29,32.32,114689.70934799685,18.9152,18.9211,18.8452,18.8627,114689.7093
2012-02-01 13:50:00,32.32,32.33,32.28,32.32,122545.1688923802,18.8627,18.8685,18.8393,18.8627,122545.1689
2012-02-01 14:00:00,32.31,32.33,32.29,32.31,109078.66681629446,18.8569,18.8685,18.8452,18.8569,109078.6668
2012-02-01 14:10:00,32.31,32.33,32.28,32.31,123442.9356974526,18.8569,18.8685,18.8393,18.8569,123442.9357
2012-02-01 14:20:00,32.31,32.34,32.27,32.32,136123.89181909998,18.8569,18.8744,18.8335,18.8627,136123.8918
2012-02-01 14:30:00,32.32,32.35,32.27,32.35,153069.2402648412,18.8627,18.8802,18.8335,18.8802,153069.2403
2012-02-01 14:40:00,32.35,32.37,32.22,32.23,158904.7244978117,18.8802,18.8919,18.8043,18.8102,158904.7245
2012-02-01 14:50:00,32.23,32.35,32.2,32.33,191785.43373358768,18.8102,18.8802,18.7927,18.8685,191785.4337
2012-02-01 15:00:00,32.33,32.36,32.3,32.36,86185.6132869487,18.8685,18.886,18.851,18.886,86185.6133
2012-02-01 15:10:00,32.36,32.38,32.28,32.34,181348.8946246213,18.886,18.8977,18.8393,18.8744,181348.8946
2012-02-01 15:20:00,32.33,32.35,32.23,32.25,153293.6819661093,18.8685,18.8802,18.8102,18.8218,153293.682
2012-02-01 15:30:00,32.25,32.25,32.12,32.16,268656.7164179104,18.8218,18.8218,18.746,18.7693,268656.7164
2012-02-01 15:40:00,32.16,32.21,32.12,32.16,353271.23779598245,18.7693,18.7985,18.746,18.7693,353271.2378
2012-02-01 15:50:00,32.16,32.23,32.1,32.18,793850.2973852542,18.7693,18.8102,18.7343,18.781,793850.2974
2012-02-02 09:30:00,32.48,32.48,32.12,32.2,181909.99887779148,18.9561,18.9561,18.746,18.7927,181909.9989
2012-02-02 09:40:00,32.2,32.22,32.1,32.19,126248.45696330378,18.7927,18.8043,18.7343,18.7868,126248.457
2012-02-02 09:50:00,32.19,32.28,32.12,32.26,107956.458309954,18.7868,18.8393,18.746,18.8277,107956.4583
2012-02-02 10:00:00,32.27,32.32,32.17,32.29,91123.33071484682,18.8335,18.8627,18.7751,18.8452,91123.3307
2012-02-02 10:10:00,32.29,32.35,32.27,32.3,69913.58994501177,18.8452,18.8802,18.8335,18.851,69913.5899
2012-02-02 10:20:00,32.3,32.31,32.22,32.24,155425.8781281562,18.851,18.8569,18.8043,18.816,155425.8781
2012-02-02 10:30:00,32.24,32.27,32.2,32.2,183705.53248793623,18.816,18.8335,18.7927,18.7927,183705.5325
2012-02-02 10:40:00,32.19,32.33,32.19,32.32,186847.7163056896,18.7868,18.8685,18.7868,18.8627,186847.7163
2012-02-02 10:50:00,32.32,32.38,32.31,32.35,97968.80260352373,18.8627,18.8977,18.8569,18.8802,97968.8026
2012-02-02 11:00:00,32.35,32.44,32.35,32.42,105487.59959600492,18.8802,18.9327,18.8802,18.9211,105487.5996
2012-02-02 11:10:00,32.42,32.46,32.39,32.45,161934.68746493096,18.9211,18.9444,18.9035,18.9386,161934.6875
2012-02-02 11:20:00,32.45,32.47,32.33,32.33,101110.98642127706,18.9386,18.9502,18.8685,18.8685,101110.9864
2012-02-02 11:30:00,32.34,32.37,32.21,32.25,83267.87117046346,18.8744,18.8919,18.7985,18.8218,83267.8712
2012-02-02 11:40:00,32.24,32.27,32.2,32.27,96734.3732465492,18.816,18.8335,18.7927,18.8335,96734.3732
2012-02-02 11:50:00,32.27,32.35,32.26,32.35,67781.39378296486,18.8335,18.8802,18.8277,18.8802,67781.3938
2012-02-02 12:00:00,32.35,32.38,32.3,32.33,81023.45415778251,18.8802,18.8977,18.851,18.8685,81023.4542
2012-02-02 12:10:00,32.32,32.34,32.3,32.33,87195.60094265515,18.8627,18.8744,18.851,18.8685,87195.6009
2012-02-02 12:20:00,32.33,32.37,32.3,32.36,85063.40478060824,18.8685,18.8919,18.851,18.886,85063.4048
2012-02-02 12:30:00,32.36,32.38,32.27,32.27,71372.4610032544,18.886,18.8977,18.8335,18.8335,71372.461
2012-02-02 12:40:00,32.27,32.36,32.25,32.35,74851.30737290988,18.8335,18.886,18.8218,18.8802,74851.3074
2012-02-02 12:50:00,32.34,32.42,32.34,32.41,60711.48019301986,18.8744,18.9211,18.8744,18.9152,60711.4802
2012-02-02 13:00:00,32.42,32.43,32.36,32.41,60823.70104365391,18.9211,18.9269,18.886,18.9152,60823.701
2012-02-02 13:10:00,32.41,32.47,32.4,32.44,107844.23745931992,18.9152,18.9502,18.9094,18.9327,107844.2375
2012-02-02 13:20:00,32.44,32.45,32.35,32.36,87307.82179328919,18.9327,18.9386,18.8802,18.886,87307.8218
2012-02-02 13:30:00,32.35,32.38,32.34,32.36,55998.20446638985,18.8802,18.8977,18.8744,18.886,55998.2045
2012-02-02 13:40:00,32.35,32.39,32.34,32.37,163281.33767253955,18.8802,18.9035,18.8744,18.8919,163281.3377
2012-02-02 13:50:00,32.38,32.42,32.36,32.4,40399.50622825721,18.8977,18.9211,18.886,18.9094,40399.5062
2012-02-02 14:00:00,32.41,32.44,32.4,32.4,69128.04399057344,18.9152,18.9327,18.9094,18.9094,69128.044
2012-02-02 14:10:00,32.4,32.41,32.35,32.37,105263.15789473684,18.9094,18.9152,18.8802,18.8919,105263.1579
2012-02-02 14:20:00,32.37,32.43,32.35,32.41,89327.79710470205,18.8919,18.9269,18.8802,18.9152,89327.7971
2012-02-02 14:30:00,32.42,32.43,32.36,32.36,58691.504881607,18.9211,18.9269,18.886,18.886,58691.5049
2012-02-02 14:40:00,32.36,32.36,32.3,32.34,84390.07967680394,18.886,18.886,18.851,18.8744,84390.0797
2012-02-02 14:50:00,32.32,32.35,32.29,32.33,79564.58309953989,18.8627,18.8802,18.8452,18.8685,79564.5831
2012-02-02 15:00:00,32.33,32.37,32.32,32.33,83380.09202109752,18.8685,18.8919,18.8627,18.8685,83380.092
2012-02-02 15:10:00,32.34,32.36,32.32,32.34,69128.04399057344,18.8744,18.886,18.8627,18.8744,69128.044
2012-02-02 15:20:00,32.35,32.4,32.34,32.38,133318.3705532488,18.8802,18.9094,18.8744,18.8977,133318.3706
2012-02-02 15:30:00,32.38,32.46,32.37,32.44,169677.92615868026,18.8977,18.9444,18.8919,18.9327,169677.9262
2012-02-02 15:40:00,32.44,32.47,32.38,32.38,248456.96330378184,18.9327,18.9502,18.8977,18.8977,248456.9633
2012-02-02 15:50:00,32.38,32.43,32.35,32.42,498036.13511390414,18.8977,18.9269,18.8802,18.9211,498036.1351
2012-02-03 09:30:00,32.99,33.39,32.98,33.37,521153.630344518,19.2537,19.4872,19.2479,19.4755,521153.6303
2012-02-03 09:40:00,33.36,33.41,33.24,33.33,341263.60677813936,19.4697,19.4988,19.3996,19.4522,341263.6068
2012-02-03 09:50:00,33.34,33.59,33.31,33.59,514981.48355964536,19.458,19.6039,19.4405,19.6039,514981.4836
2012-02-03 10:00:00,33.58,33.8,33.58,33.75,617102.4576366289,19.5981,19.7265,19.5981,19.6973,617102.4576
2012-02-03 10:10:00,33.76,33.83,33.7,33.7,342385.8152844798,19.7031,19.744,19.6681,19.6681,342385.8153
2012-02-03 10:20:00,33.7,33.73,33.63,33.66,247222.5339468073,19.6681,19.6856,19.6272,19.6447,247222.5339
2012-02-03 10:30:00,33.66,33.68,33.6,33.67,149814.8355964538,19.6447,19.6564,19.6097,19.6506,149814.8356
2012-02-03 10:40:00,33.67,33.69,33.61,33.64,270227.8083267871,19.6506,19.6623,19.6156,19.6331,270227.8083
2012-02-03 10:50:00,33.64,33.69,33.64,33.65,384131.9717203456,19.6331,19.6623,19.6331,19.6389,384131.9717
2012-02-03 11:00:00,33.65,33.65,33.51,33.55,378296.4874873752,19.6389,19.6389,19.5572,19.5805,378296.4875
2012-02-03 11:10:00,33.55,33.61,33.54,33.6,173044.5516777017,19.5805,19.6156,19.5747,19.6097,173044.5517
2012-02-03 11:20:00,33.6,33.69,33.6,33.68,138929.41308495117,19.6097,19.6623,19.6097,19.6564,138929.4131
2012-02-03 11:30:00,33.67,33.7,33.59,33.59,134103.91650768713,19.6506,19.6681,19.6039,19.6039,134103.9165
2012-02-03 11:40:00,33.59,33.67,33.59,33.66,150937.0441027943,19.6039,19.6506,19.6039,19.6447,150937.0441
2012-02-03 11:50:00,33.66,33.67,33.59,33.65,242284.8165189092,19.6447,19.6506,19.6039,19.6389,242284.8165
2012-02-03 12:00:00,33.64,33.66,33.59,33.66,197733.13881719223,19.6331,19.6447,19.6039,19.6447,197733.1388
2012-02-03 12:10:00,33.65,33.67,33.63,33.66,145774.8849736281,19.6389,19.6506,19.6272,19.6447,145774.885
2012-02-03 12:20:00,33.65,33.68,33.62,33.67,100325.44046683871,19.6389,19.6564,19.6214,19.6506,100325.4405
2012-02-03 12:30:00,33.66,33.67,33.62,33.66,167433.50914599933,19.6447,19.6506,19.6214,19.6447,167433.5091
2012-02-03 12:40:00,33.66,33.72,33.65,33.68,178543.37335877004,19.6447,19.6798,19.6389,19.6564,178543.3734
2012-02-03 12:50:00,33.67,33.69,33.62,33.63,140276.06329255976,19.6506,19.6623,19.6214,19.6272,140276.0633
2012-02-03 13:00:00,33.64,33.73,33.61,33.7,139827.17989002354,19.6331,19.6856,19.6156,19.6681,139827.1799
2012-02-03 13:10:00,33.7,33.72,33.64,33.65,95499.94388957469,19.6681,19.6798,19.6331,19.6389,95499.9439
2012-02-03 13:20:00,33.64,33.66,33.59,33.6,70699.13589945012,19.6331,19.6447,19.6039,19.6097,70699.1359
2012-02-03 13:30:00,33.59,33.59,33.54,33.59,96173.26899337897,19.6039,19.6039,19.5747,19.6039,96173.269
2012-02-03 13:40:00,33.59,33.64,33.56,33.61,127482.8863202783,19.6039,19.6331,19.5864,19.6156,127482.8863
2012-02-03 13:50:00,33.61,33.66,33.6,33.65,107732.01660868588,19.6156,19.6447,19.6097,19.6389,107732.0166
2012-02-03 14:00:00,33.65,33.69,33.61,33.64,113230.83828975425,19.6389,19.6623,19.6156,19.6331,113230.8383
2012-02-03 14:10:00,33.64,33.64,33.56,33.62,134440.57905958928,19.6331,19.6331,19.5864,19.6214,134440.5791
2012-02-03 14:20:00,33.62,33.62,33.54,33.56,165413.53383458644,19.6214,19.6214,19.5747,19.5864,165413.5338
2012-02-03 14:30:00,33.56,33.57,33.51,33.51,120525.19358096732,19.5864,19.5922,19.5572,19.5572,120525.1936
2012-02-03 14:40:00,33.51,33.54,33.45,33.51,122769.61059364828,19.5572,19.5747,19.5222,19.5572,122769.6106
2012-02-03 14:50:00,33.51,33.54,33.44,33.51,142520.4803052407,19.5572,19.5747,19.5164,19.5572,142520.4803
2012-02-03 15:00:00,33.51,33.51,33.43,33.43,157445.85343956907,19.5572,19.5572,19.5105,19.5105,157445.8534
2012-02-03 15:10:00,33.43,33.45,33.39,33.43,175737.85209291885,19.5105,19.5222,19.4872,19.5105,175737.8521
2012-02-03 15:20:00,33.43,33.45,33.42,33.43,114914.15104926495,19.5105,19.5222,19.5047,19.5105,114914.151
2012-02-03 15:30:00,33.43,33.44,33.35,33.36,271574.4585343957,19.5105,19.5164,19.4638,19.4697,271574.4585
2012-02-03 15:40:00,33.36,33.43,33.32,33.41,393670.74402423966,19.4697,19.5105,19.4463,19.4988,393670.744
2012-02-03 15:50:00,33.41,33.54,33.39,33.53,1266300.0785545954,19.4988,19.5747,19.4872,19.5689,1266300.0786
2012-02-06 09:30:00,33.38,33.54,33.19,33.52,314330.6026259679,19.4813,19.5747,19.3704,19.563,314330.6026
2012-02-06 09:40:00,33.51,33.56,33.22,33.52,267534.50791157,19.5572,19.5864,19.388,19.563,267534.5079
2012-02-06 09:50:00,33.52,33.55,33.43,33.47,177645.60655369767,19.563,19.5805,19.5105,19.5339,177645.6066
2012-02-06 10:00:00,33.48,33.61,33.47,33.51,233868.2527213556,19.5397,19.6156,19.5339,19.5572,233868.2527
2012-02-06 10:10:00,33.51,33.62,33.47,33.52,321288.29536527884,19.5572,19.6214,19.5339,19.563,321288.2954
2012-02-06 10:20:00,33.52,33.52,33.34,33.34,242621.47907081136,19.563,19.563,19.458,19.458,242621.4791
2012-02-06 10:30:00,33.34,33.39,33.33,33.34,138592.75053304902,19.458,19.4872,19.4522,19.458,138592.7505
2012-02-06 10:40:00,33.34,33.35,33.22,33.33,132532.82459881046,19.458,19.4638,19.388,19.4522,132532.8246
2012-02-06 10:50:00,33.32,33.4,33.28,33.39,111547.52553024353,19.4463,19.493,19.423,19.4872,111547.5255
2012-02-06 11:00:00,33.39,33.52,33.38,33.49,127370.66546964426,19.4872,19.563,19.4813,19.5455,127370.6655
2012-02-06 11:10:00,33.5,33.61,33.49,33.49,121535.18123667376,19.5514,19.6156,19.5455,19.5455,121535.1812
2012-02-06 11:20:00,33.49,33.51,33.46,33.51,89664.45965660419,19.5455,19.5572,19.528,19.5572,89664.4597
2012-02-06 11:30:00,33.51,33.52,33.42,33.47,185164.4035461789,19.5572,19.563,19.5047,19.5339,185164.4035
2012-02-06 11:40:00,33.46,33.51,33.43,33.45,100100.99876557064,19.528,19.5572,19.5105,19.5222,100100.9988
2012-02-06 11:50:00,33.45,33.51,33.42,33.5,112894.17573785209,19.5222,19.5572,19.5047,19.5514,112894.1757
2012-02-06 12:00:00,33.5,33.51,33.41,33.42,76646.84098305464,19.5514,19.5572,19.4988,19.5047,76646.841
2012-02-06 12:10:00,33.41,33.5,33.4,33.49,63180.33890696892,19.4988,19.5514,19.493,19.5455,63180.3389
2012-02-06 12:20:00,33.49,33.54,33.44,33.45,74065.76141847155,19.5455,19.5747,19.5164,19.5222,74065.7614
2012-02-06 12:30:00,33.45,33.55,33.43,33.54,91123.33071484682,19.5222,19.5805,19.5105,19.5747,91123.3307
2012-02-06 12:40:00,33.55,33.59,33.51,33.57,65649.19762091797,19.5805,19.6039,19.5572,19.5922,65649.1976
2012-02-06 12:50:00,33.58,33.59,33.54,33.57,68005.83548423297,19.5981,19.6039,19.5747,19.5922,68005.8355
2012-02-06 13:00:00,33.56,33.57,33.5,33.51,78105.71204129727,19.5864,19.5922,19.5514,19.5572,78105.712
2012-02-06 13:10:00,33.51,33.54,33.47,33.48,77432.38693749298,19.5572,19.5747,19.5339,19.5397,77432.3869
2012-02-06 13:20:00,33.49,33.52,33.44,33.45,66322.52272472225,19.5455,19.563,19.5164,19.5222,66322.5227
2012-02-06 13:30:00,33.44,33.51,33.43,33.47,82931.20861856133,19.5164,19.5572,19.5105,19.5339,82931.2086
2012-02-06 13:40:00,33.46,33.48,33.4,33.41,93143.30602625968,19.528,19.5397,19.493,19.4988,93143.306
2012-02-06 13:50:00,33.41,33.47,33.36,33.43,107507.5749074178,19.4988,19.5339,19.4697,19.5105,107507.5749
2012-02-06 14:00:00,33.43,33.47,33.4,33.43,155313.65727752214,19.5105,19.5339,19.493,19.5105,155313.6573
2012-02-06 14:10:00,33.43,33.53,33.43,33.51,115924.13870497138,19.5105,19.5689,19.5105,19.5572,115924.1387
2012-02-06 14:20:00,33.51,33.51,33.44,33.46,120974.07698350352,19.5572,19.5572,19.5164,19.528,120974.077
2012-02-06 14:30:00,33.46,33.53,33.46,33.51,78891.2579957356,19.528,19.5689,19.528,19.5572,78891.258
2012-02-06 14:40:00,33.51,33.52,33.44,33.44,103018.74088205588,19.5572,19.563,19.5164,19.5164,103018.7409
2012-02-06 14:50:00,33.44,33.52,33.43,33.5,121422.96038603972,19.5164,19.563,19.5105,19.5514,121422.9604
2012-02-06 15:00:00,33.49,33.53,33.46,33.48,128829.53652788688,19.5455,19.5689,19.528,19.5397,128829.5365
2012-02-06 15:10:00,33.47,33.51,33.43,33.51,159353.60790034788,19.5339,19.5572,19.5105,19.5572,159353.6079
2012-02-06 15:20:00,33.51,33.53,33.44,33.44,183256.64908540004,19.5572,19.5689,19.5164,19.5164,183256.6491
2012-02-06 15:30:00,33.44,33.51,33.44,33.48,171585.68061945908,19.5164,19.5572,19.5164,19.5397,171585.6806
2012-02-06 15:40:00,33.48,33.57,33.48,33.51,344293.56974525866,19.5397,19.5922,19.5397,19.5572,344293.5697
2012-02-06 15:50:00,33.52,33.59,33.46,33.56,708674.6717540119,19.563,19.6039,19.528,19.5864,708674.6718
2012-02-07 09:30:00,33.33,33.46,33.2,33.25,204803.05240713723,19.4522,19.528,19.3763,19.4055,204803.0524
2012-02-07 09:40:00,33.25,33.53,33.19,33.21,220850.6340478061,19.4055,19.5689,19.3704,19.3821,220850.634
2012-02-07 09:50:00,33.2,33.24,33.1,33.23,213331.83705532487,19.3763,19.3996,19.3179,19.3938,213331.8371
2012-02-07 10:00:00,33.22,33.27,33.11,33.14,331949.2761755134,19.388,19.4171,19.3238,19.3413,331949.2762
2012-02-07 10:10:00,33.15,33.27,33.1,33.27,152059.25260913477,19.3471,19.4171,19.3179,19.4171,152059.2526
2012-02-07 10:20:00,33.26,33.28,33.24,33.25,113567.50084165638,19.4113,19.423,19.3996,19.4055,113567.5008
2012-02-07 10:30:00,33.25,33.27,33.24,33.26,94489.95623386824,19.4055,19.4171,19.3996,19.4113,94489.9562
2012-02-07 10:40:00,33.27,33.42,33.26,33.4,80237.90820334418,19.4171,19.5047,19.4113,19.493,80237.9082
2012-02-07 10:50:00,33.4,33.49,33.4,33.49,84951.18392997418,19.493,19.5455,19.493,19.5455,84951.1839
2012-02-07 11:00:00,33.48,33.58,33.45,33.53,99876.55706430254,19.5397,19.5981,19.5222,19.5689,99876.5571
2012-02-07 11:10:00,33.53,33.63,33.53,33.59,98193.24430479182,19.5689,19.6272,19.5689,19.6039,98193.2443
2012-02-07 11:20:00,33.58,33.7,33.58,33.7,69352.48569184155,19.5981,19.6681,19.5981,19.6681,69352.4857
2012-02-07 11:30:00,33.71,33.76,33.69,33.69,164515.76702951407,19.6739,19.7031,19.6623,19.6623,164515.767
2012-02-07 11:40:00,33.69,33.73,33.67,33.68,115026.371899899,19.6623,19.6856,19.6506,19.6564,115026.3719
2012-02-07 11:50:00,33.68,33.71,33.64,33.68,57905.95892716866,19.6564,19.6739,19.6331,19.6564,57905.9589
2012-02-07 12:00:00,33.68,33.71,33.63,33.64,53080.46234990461,19.6564,19.6739,19.6272,19.6331,53080.4623
2012-02-07 12:10:00,33.65,33.69,33.64,33.64,51958.25384356413,19.6389,19.6623,19.6331,19.6331,51958.2538
2012-02-07 12:20:00,33.64,33.68,33.62,33.64,72831.33206149703,19.6331,19.6564,19.6214,19.6331,72831.3321
2012-02-07 12:30:00,33.65,33.67,33.61,33.67,25698.574795196942,19.6389,19.6506,19.6156,19.6506,25698.5748
2012-02-07 12:40:00,33.67,33.67,33.63,33.67,36359.55560543149,19.6506,19.6506,19.6272,19.6506,36359.5556
2012-02-07 12:50:00,33.66,33.72,33.66,33.72,35910.67220289529,19.6447,19.6798,19.6447,19.6798,35910.6722
2012-02-07 13:00:00,33.71,33.73,33.68,33.68,46796.094714397936,19.6739,19.6856,19.6564,19.6564,46796.0947
2012-02-07 13:10:00,33.68,33.7,33.62,33.63,60374.81764111772,19.6564,19.6681,19.6214,19.6272,60374.8176
2012-02-07 13:20:00,33.63,33.63,33.57,33.59,51172.7078891258,19.6272,19.6272,19.5922,19.6039,51172.7079
2012-02-07 13:30:00,33.59,33.68,33.58,33.67,118056.33486701827,19.6039,19.6564,19.5981,19.6506,118056.3349
2012-02-07 13:40:00,33.67,33.68,33.61,33.67,65985.8601728201,19.6506,19.6564,19.6156,19.6506,65985.8602
2012-02-07 13:50:00,33.67,33.71,33.65,33.65,87981.14689709348,19.6506,19.6739,19.6389,19.6389,87981.1469
2012-02-07 14:00:00,33.66,33.69,33.6,33.63,80462.34990461227,19.6447,19.6623,19.6097,19.6272,80462.3499
2012-02-07 14:10:00,33.64,33.66,33.59,33.64,84390.07967680394,19.6331,19.6447,19.6039,19.6331,84390.0797
2012-02-07 14:20:00,33.63,33.66,33.58,33.6,57232.63382336438,19.6272,19.6447,19.5981,19.6097,57232.6338
2012-02-07 14:30:00,33.59,33.6,33.55,33.59,112108.62978341377,19.6039,19.6097,19.5805,19.6039,112108.6298
2012-02-07 14:40:00,33.59,33.66,33.58,33.59,87307.82179328919,19.6039,19.6447,19.5981,19.6039,87307.8218
2012-02-07 14:50:00,33.59,33.61,33.52,33.52,111435.30467960949,19.6039,19.6156,19.563,19.563,111435.3047
2012-02-07 15:00:00,33.53,33.66,33.52,33.66,164179.10447761192,19.5689,19.6447,19.563,19.6447,164179.1045
2012-02-07 15:10:00,33.65,33.69,33.6,33.62,196610.9303108517,19.6389,19.6623,19.6097,19.6214,196610.9303
2012-02-07 15:20:00,33.62,33.75,33.6,33.69,245763.6628885647,19.6214,19.6973,19.6097,19.6623,245763.6629
2012-02-07 15:30:00,33.68,33.68,33.62,33.66,145774.8849736281,19.6564,19.6564,19.6214,19.6447,145774.885
2012-02-07 15:40:00,33.66,33.7,33.59,33.63,271013.3542812254,19.6447,19.6681,19.6039,19.6272,271013.3543
2012-02-07 15:50:00,33.64,33.66,33.59,33.6,452698.9114577489,19.6331,19.6447,19.6039,19.6097,452698.9115
2012-02-08 09:30:00,33.65,33.71,33.49,33.55,165301.3129839524,19.6389,19.6739,19.5455,19.5805,165301.313
2012-02-08 09:40:00,33.55,34.0,33.55,34.0,328582.650656492,19.5805,19.8432,19.5805,19.8432,328582.6507
2012-02-08 09:50:00,34.0,34.06,33.88,33.89,497475.0308607339,19.8432,19.8782,19.7731,19.779,497475.0309
2012-02-08 10:00:00,33.89,33.99,33.86,33.88,217147.3459768825,19.779,19.8373,19.7615,19.7731,217147.346
2012-02-08 10:10:00,33.88,33.95,33.87,33.87,186959.93715632363,19.7731,19.814,19.7673,19.7673,186959.9372
2012-02-08 10:20:00,33.88,33.89,33.75,33.86,260352.3734709909,19.7731,19.779,19.6973,19.7615,260352.3735
2012-02-08 10:30:00,33.85,33.91,33.75,33.75,266075.63685332733,19.7556,19.7907,19.6973,19.6973,266075.6369
2012-02-08 10:40:00,33.75,33.81,33.72,33.76,196835.37201211983,19.6973,19.7323,19.6798,19.7031,196835.372
2012-02-08 10:50:00,33.77,33.85,33.75,33.82,177308.94400179552,19.7089,19.7556,19.6973,19.7381,177308.944
2012-02-08 11:00:00,33.82,33.86,33.6,33.61,190102.12097407697,19.7381,19.7615,19.6097,19.6156,190102.121
2012-02-08 11:10:00,33.6,33.6,33.45,33.46,273706.6546964426,19.6097,19.6097,19.5222,19.528,273706.6547
2012-02-08 11:20:00,33.47,33.51,33.42,33.5,130737.29098866569,19.5339,19.5572,19.5047,19.5514,130737.291
2012-02-08 11:30:00,33.51,33.54,33.37,33.41,235888.22803276847,19.5572,19.5747,19.4755,19.4988,235888.228
2012-02-08 11:40:00,33.41,33.44,33.34,33.36,124340.70250252496,19.4988,19.5164,19.458,19.4697,124340.7025
2012-02-08 11:50:00,33.35,33.41,33.34,33.37,121422.96038603972,19.4638,19.4988,19.458,19.4755,121422.9604
2012-02-08 12:00:00,33.37,33.47,33.37,33.37,194703.17585007293,19.4755,19.5339,19.4755,19.4755,194703.1759
2012-02-08 12:10:00,33.38,33.4,33.34,33.34,189316.57501963864,19.4813,19.493,19.458,19.458,189316.575
2012-02-08 12:20:00,33.34,33.37,33.33,33.34,122994.0522949164,19.458,19.4755,19.4522,19.458,122994.0523
2012-02-08 12:30:00,33.35,33.38,33.34,33.37,199865.33497923912,19.4638,19.4813,19.458,19.4755,199865.335
2012-02-08 12:40:00,33.37,33.43,33.36,33.41,156548.0866344967,19.4755,19.5105,19.4697,19.4988,156548.0866
2012-02-08 12:50:00,33.42,33.46,33.41,33.46,122432.94804174616,19.5047,19.528,19.4988,19.528,122432.948
2012-02-08 13:00:00,33.46,33.46,33.42,33.45,151834.81090786666,19.528,19.528,19.5047,19.5222,151834.8109
2012-02-08 13:10:00,33.45,33.48,33.4,33.43,197396.47626529008,19.5222,19.5397,19.493,19.5105,197396.4763
2012-02-08 13:20:00,33.43,33.48,33.43,33.48,109527.55021883066,19.5105,19.5397,19.5105,19.5397,109527.5502
2012-02-08 13:30:00,33.49,33.59,33.48,33.56,354842.3297048591,19.5455,19.6039,19.5397,19.5864,354842.3297
2012-02-08 13:40:00,33.57,33.59,33.56,33.59,121759.62293794188,19.5922,19.6039,19.5864,19.6039,121759.6229
2012-02-08 13:50:00,33.59,33.59,33.46,33.47,267085.62450903375,19.6039,19.6039,19.528,19.5339,267085.6245
2012-02-08 14:00:00,33.47,33.51,33.47,33.49,104477.6119402985,19.5339,19.5572,19.5339,19.5455,104477.6119
2012-02-08 14:10:00,33.49,33.54,33.48,33.51,109751.99192009876,19.5455,19.5747,19.5397,19.5572,109751.9919
2012-02-08 14:20:00,33.51,33.55,33.5,33.52,191112.1086297834,19.5572,19.5805,19.5514,19.563,191112.1086
2012-02-08 14:30:00,33.53,33.53,33.48,33.51,115138.59275053303,19.5689,19.5689,19.5397,19.5572,115138.5928
2012-02-08 14:40:00,33.5,33.53,33.48,33.5,172820.10997643362,19.5514,19.5689,19.5397,19.5514,172820.11
2012-02-08 14:50:00,33.5,33.51,33.48,33.51,180226.6861182808,19.5514,19.5572,19.5397,19.5572,180226.6861
2012-02-08 15:00:00,33.51,33.53,33.46,33.5,146223.76837616428,19.5572,19.5689,19.528,19.5514,146223.7684
2012-02-08 15:10:00,33.51,33.55,33.49,33.51,131971.7203456402,19.5572,19.5805,19.5455,19.5572,131971.7203
2012-02-08 15:20:00,33.51,33.53,33.46,33.53,147345.97688250476,19.5572,19.5689,19.528,19.5689,147345.9769
2012-02-08 15:30:00,33.53,33.58,33.48,33.55,154640.33217371788,19.5689,19.5981,19.5397,19.5805,154640.3322
2012-02-08 15:40:00,33.55,33.67,33.54,33.59,336438.1102008753,19.5805,19.6506,19.5747,19.6039,336438.1102
2012-02-08 15:50:00,33.59,33.59,33.56,33.59,333071.48468185385,19.6039,19.6039,19.5864,19.6039,333071.4847
2012-02-09 09:30:00,33.75,33.84,33.58,33.59,468970.9347996858,19.6973,19.7498,19.5981,19.6039,468970.9348
2012-02-09 09:40:00,33.59,33.64,33.48,33.56,294804.1746156436,19.6039,19.6331,19.5397,19.5864,294804.1746
2012-02-09 09:50:00,33.55,33.59,33.42,33.57,522836.9431040287,19.5805,19.6039,19.5047,19.5922,522836.9431
2012-02-09 10:00:00,33.57,33.57,33.26,33.29,616990.2367859948,19.5922,19.5922,19.4113,19.4288,616990.2368
2012-02-09 10:10:00,33.3,33.42,33.26,33.34,222758.38850858487,19.4346,19.5047,19.4113,19.458,222758.3885
2012-02-09 10:20:00,33.34,33.36,32.99,33.03,503198.2942430704,19.458,19.4697,19.2537,19.2771,503198.2942
2012-02-09 10:30:00,33.02,33.1,32.89,33.04,371002.132196162,19.2712,19.3179,19.1954,19.2829,371002.1322
2012-02-09 10:40:00,33.04,33.14,33.0,33.05,243855.90842778588,19.2829,19.3413,19.2596,19.2887,243855.9084
2012-02-09 10:50:00,33.04,33.1,32.95,33.07,267310.0662103019,19.2829,19.3179,19.2304,19.3004,267310.0662
2012-02-09 11:00:00,33.08,33.2,33.07,33.1,261811.24452923352,19.3062,19.3763,19.3004,19.3179,261811.2445
2012-02-09 11:10:00,33.1,33.15,33.02,33.04,337896.98125911795,19.3179,19.3471,19.2712,19.2829,337896.9813
2012-02-09 11:20:00,33.04,33.05,33.01,33.02,166535.74234092692,19.2829,19.2887,19.2654,19.2712,166535.7423
2012-02-09 11:30:00,33.02,33.1,32.97,32.97,253282.45988104588,19.2712,19.3179,19.242,19.242,253282.4599
2012-02-09 11:40:00,32.98,33.1,32.95,33.09,210077.4323869375,19.2479,19.3179,19.2304,19.3121,210077.4324
2012-02-09 11:50:00,33.1,33.25,33.07,33.24,282010.99764336215,19.3179,19.4055,19.3004,19.3996,282010.9976
2012-02-09 12:00:00,33.25,33.32,33.25,33.26,144316.01391538547,19.4055,19.4463,19.4055,19.4113,144316.0139
2012-02-09 12:10:00,33.26,33.34,33.22,33.22,191112.1086297834,19.4113,19.458,19.388,19.388,191112.1086
2012-02-09 12:20:00,33.22,33.29,33.19,33.23,175401.1895410167,19.388,19.4288,19.3704,19.3938,175401.1895
2012-02-09 12:30:00,33.24,33.28,33.23,33.24,84614.52137807204,19.3996,19.423,19.3938,19.3996,84614.5214
2012-02-09 12:40:00,33.25,33.3,33.23,33.25,182807.76568286383,19.4055,19.4346,19.3938,19.4055,182807.7657
2012-02-09 12:50:00,33.25,33.27,33.19,33.27,175625.6312422848,19.4055,19.4171,19.3704,19.4171,175625.6312
2012-02-09 13:00:00,33.28,33.39,33.28,33.3,146223.76837616428,19.423,19.4872,19.423,19.4346,146223.7684
2012-02-09 13:10:00,33.29,33.4,33.22,33.34,224890.5846706318,19.4288,19.493,19.388,19.458,224890.5847
2012-02-09 13:20:00,33.34,33.42,33.33,33.39,136572.77522163617,19.458,19.5047,19.4522,19.4872,136572.7752
2012-02-09 13:30:00,33.39,33.4,33.29,33.38,169116.82190551003,19.4872,19.493,19.4288,19.4813,169116.8219
2012-02-09 13:40:00,33.38,33.42,33.33,33.35,118056.33486701827,19.4813,19.5047,19.4522,19.4638,118056.3349
2012-02-09 13:50:00,33.35,33.35,33.3,33.35,113455.27999102233,19.4638,19.4638,19.4346,19.4638,113455.28
2012-02-09 14:00:00,33.35,33.43,33.35,33.38,149478.17304455166,19.4638,19.5105,19.4638,19.4813,149478.173
2012-02-09 14:10:00,33.39,33.43,33.34,33.37,114240.82594546066,19.4872,19.5105,19.458,19.4755,114240.8259
2012-02-09 14:20:00,33.37,33.43,33.34,33.38,96958.8149478173,19.4755,19.5105,19.458,19.4813,96958.8149
2012-02-09 14:30:00,33.37,33.4,33.32,33.34,121759.62293794188,19.4755,19.493,19.4463,19.458,121759.6229
2012-02-09 14:40:00,33.35,33.35,33.27,33.3,283582.0895522388,19.4638,19.4638,19.4171,19.4346,283582.0896
2012-02-09 14:50:00,33.29,33.31,33.18,33.21,212097.40769835035,19.4288,19.4405,19.3646,19.3821,212097.4077
2012-02-09 15:00:00,33.21,33.26,33.19,33.21,220962.85489844013,19.3821,19.4113,19.3704,19.3821,220962.8549
2012-02-09 15:10:00,33.21,33.27,33.21,33.26,120412.97273033328,19.3821,19.4171,19.3821,19.4113,120412.9727
2012-02-09 15:20:00,33.26,33.28,33.21,33.26,139602.73818875547,19.4113,19.423,19.3821,19.4113,139602.7382
2012-02-09 15:30:00,33.26,33.31,33.22,33.23,227583.8850858489,19.4113,19.4405,19.388,19.3938,227583.8851
2012-02-09 15:40:00,33.23,33.26,33.18,33.24,338009.202109752,19.3938,19.4113,19.3646,19.3996,338009.2021
2012-02-09 15:50:00,33.23,33.23,33.15,33.19,539894.512400404,19.3938,19.3938,19.3471,19.3704,539894.5124
2012-02-10 09:30:00,32.75,32.87,32.61,32.72,255639.0977443609,19.1137,19.1837,19.0319,19.0961,255639.0977
2012-02-10 09:40:00,32.71,32.72,32.53,32.53,235327.12377959825,19.0903,19.0961,18.9853,18.9853,235327.1238
2012-02-10 09:50:00,32.54,32.64,32.44,32.45,225676.13062507013,18.9911,19.0495,18.9327,18.9386,225676.1306
2012-02-10 10:00:00,32.44,32.56,32.38,32.44,235776.00718213443,18.9327,19.0028,18.8977,18.9327,235776.0072
2012-02-10 10:10:00,32.44,32.58,32.4,32.58,144540.45561665358,18.9327,19.0144,18.9094,19.0144,144540.4556
2012-02-10 10:20:00,32.58,32.63,32.55,32.61,128268.43227471664,19.0144,19.0436,18.9969,19.0319,128268.4323
2012-02-10 10:30:00,32.61,32.69,32.58,32.65,155986.98238132644,19.0319,19.0786,19.0144,19.0553,155986.9824
2012-02-10 10:40:00,32.66,32.8,32.65,32.75,122994.0522949164,19.0611,19.1428,19.0553,19.1137,122994.0523
2012-02-10 10:50:00,32.75,32.76,32.7,32.75,144203.79306475143,19.1137,19.1195,19.0845,19.1137,144203.7931
2012-02-10 11:00:00,32.76,32.85,32.72,32.84,152059.25260913477,19.1195,19.172,19.0961,19.1662,152059.2526
2012-02-10 11:10:00,32.83,32.87,32.8,32.81,134552.79991022332,19.1603,19.1837,19.1428,19.1487,134552.7999
2012-02-10 11:20:00,32.81,32.81,32.71,32.71,123330.71484681852,19.1487,19.1487,19.0903,19.0903,123330.7148
2012-02-10 11:30:00,32.71,32.76,32.67,32.69,182134.4405790596,19.0903,19.1195,19.067,19.0786,182134.4406
2012-02-10 11:40:00,32.69,32.73,32.67,32.68,68005.83548423297,19.0786,19.102,19.067,19.0728,68005.8355
2012-02-10 11:50:00,32.68,32.76,32.67,32.67,70811.35675008416,19.0728,19.1195,19.067,19.067,70811.3568
2012-02-10 12:00:00,32.68,32.69,32.6,32.6,79452.36224890585,19.0728,19.0786,19.0261,19.0261,79452.3622
2012-02-10 12:10:00,32.6,32.62,32.55,32.61,89440.0179553361,19.0261,19.0378,18.9969,19.0319,89440.018
2012-02-10 12:20:00,32.62,32.63,32.56,32.59,216249.57917181007,19.0378,19.0436,19.0028,19.0203,216249.5792
2012-02-10 12:30:00,32.59,32.7,32.56,32.69,101110.98642127706,19.0203,19.0845,19.0028,19.0786,101110.9864
2012-02-10 12:40:00,32.69,32.76,32.64,32.76,110425.31702390304,19.0786,19.1195,19.0495,19.1195,110425.317
2012-02-10 12:50:00,32.75,32.84,32.74,32.84,79115.6996970037,19.1137,19.1662,19.1078,19.1662,79115.6997
2012-02-10 13:00:00,32.83,32.89,32.83,32.87,170126.80956121648,19.1603,19.1954,19.1603,19.1837,170126.8096
2012-02-10 13:10:00,32.87,32.91,32.83,32.86,68005.83548423297,19.1837,19.207,19.1603,19.1778,68005.8355
2012-02-10 13:20:00,32.85,32.86,32.82,32.82,35686.2305016272,19.172,19.1778,19.1545,19.1545,35686.2305
2012-02-10 13:30:00,32.81,32.82,32.74,32.79,94041.07283133206,19.1487,19.1545,19.1078,19.137,94041.0728
2012-02-10 13:40:00,32.79,32.85,32.77,32.85,63404.78060823701,19.137,19.172,19.1253,19.172,63404.7806
2012-02-10 13:50:00,32.85,32.87,32.77,32.77,71260.24015262035,19.172,19.1837,19.1253,19.1253,71260.2402
2012-02-10 14:00:00,32.77,32.84,32.76,32.77,83043.42946919537,19.1253,19.1662,19.1195,19.1253,83043.4295
2012-02-10 14:10:00,32.77,32.78,32.73,32.75,86297.83413758276,19.1253,19.1312,19.102,19.1137,86297.8341
2012-02-10 14:20:00,32.75,32.77,32.72,32.77,137807.2045786107,19.1137,19.1253,19.0961,19.1253,137807.2046
2012-02-10 14:30:00,32.77,32.85,32.76,32.77,233531.59016945347,19.1253,19.172,19.1195,19.1253,233531.5902
2012-02-10 14:40:00,32.78,32.81,32.76,32.79,112669.734036584,19.1312,19.1487,19.1195,19.137,112669.734
2012-02-10 14:50:00,32.79,32.79,32.72,32.72,134665.02076085735,19.137,19.137,19.0961,19.0961,134665.0208
2012-02-10 15:00:00,32.71,32.72,32.63,32.68,150824.82325216025,19.0903,19.0961,19.0436,19.0728,150824.8233
2012-02-10 15:10:00,32.68,32.74,32.65,32.7,148468.18538884525,19.0728,19.1078,19.0553,19.0845,148468.1854
2012-02-10 15:20:00,32.7,32.76,32.69,32.76,75187.96992481203,19.0845,19.1195,19.0786,19.1195,75187.9699
2012-02-10 15:30:00,32.75,32.79,32.73,32.74,230838.28975423632,19.1137,19.137,19.102,19.1078,230838.2898
2012-02-10 15:40:00,32.75,32.86,32.72,32.83,327684.88385141955,19.1137,19.1778,19.0961,19.1603,327684.8839
2012-02-10 15:50:00,32.83,32.88,32.79,32.87,719896.7568174166,19.1603,19.1895,19.137,19.1837,719896.7568
2012-02-13 09:30:00,33.32,33.58,33.24,33.34,240601.50375939847,19.4463,19.5981,19.3996,19.458,240601.5038
2012-02-13 09:40:00,33.34,33.41,33.21,33.29,172483.44742453148,19.458,19.4988,19.3821,19.4288,172483.4474
2012-02-13 09:50:00,33.3,33.34,33.22,33.34,148131.5228369431,19.4346,19.458,19.388,19.458,148131.5228
2012-02-13 10:00:00,33.34,33.51,33.29,33.39,248905.84670631803,19.458,19.5572,19.4288,19.4872,248905.8467
2012-02-13 10:10:00,33.39,33.4,33.12,33.18,199640.89327797104,19.4872,19.493,19.3296,19.3646,199640.8933
2012-02-13 10:20:00,33.18,33.28,33.14,33.2,119964.0893277971,19.3646,19.423,19.3413,19.3763,119964.0893
2012-02-13 10:30:00,33.21,33.22,33.1,33.11,104253.1702390304,19.3821,19.388,19.3179,19.3238,104253.1702
2012-02-13 10:40:00,33.11,33.18,33.08,33.11,117719.67231511614,19.3238,19.3646,19.3062,19.3238,117719.6723
2012-02-13 10:50:00,33.12,33.19,33.09,33.18,136909.43777353832,19.3296,19.3704,19.3121,19.3646,136909.4378
2012-02-13 11:00:00,33.18,33.26,33.17,33.26,171136.7972169229,19.3646,19.4113,19.3588,19.4113,171136.7972
2012-02-13 11:10:00,33.26,33.32,33.2,33.32,203119.73964762653,19.4113,19.4463,19.3763,19.4463,203119.7396
2012-02-13 11:20:00,33.32,33.43,33.31,33.43,229828.3020985299,19.4463,19.5105,19.4405,19.5105,229828.3021
2012-02-13 11:30:00,33.42,33.45,33.41,33.44,208730.7821793289,19.5047,19.5222,19.4988,19.5164,208730.7822
2012-02-13 11:40:00,33.44,33.48,33.36,33.46,305689.5971271462,19.5164,19.5397,19.4697,19.528,305689.5971
2012-02-13 11:50:00,33.45,33.48,33.42,33.43,115026.371899899,19.5222,19.5397,19.5047,19.5105,115026.3719
2012-02-13 12:00:00,33.43,33.54,33.42,33.52,279654.3597800471,19.5105,19.5747,19.5047,19.563,279654.3598
2012-02-13 12:10:00,33.52,33.55,33.48,33.49,100325.44046683871,19.563,19.5805,19.5397,19.5455,100325.4405
2012-02-13 12:20:00,33.48,33.49,33.4,33.4,70699.13589945012,19.5397,19.5455,19.493,19.493,70699.1359
2012-02-13 12:30:00,33.4,33.46,33.37,33.42,130849.51183929974,19.493,19.528,19.4755,19.5047,130849.5118
2012-02-13 12:40:00,33.41,33.45,33.39,33.44,59925.934238581525,19.4988,19.5222,19.4872,19.5164,59925.9342
2012-02-13 12:50:00,33.44,33.52,33.4,33.51,93031.08517562565,19.5164,19.563,19.493,19.5572,93031.0852
2012-02-13 13:00:00,33.51,33.54,33.44,33.5,156660.30748513073,19.5572,19.5747,19.5164,19.5514,156660.3075
2012-02-13 13:10:00,33.5,33.53,33.48,33.49,49826.05768151722,19.5514,19.5689,19.5397,19.5455,49826.0577
2012-02-13 13:20:00,33.5,33.53,33.49,33.52,62058.13040062843,19.5514,19.5689,19.5455,19.563,62058.1304
2012-02-13 13:30:00,33.52,33.64,33.51,33.63,103355.40343395802,19.563,19.6331,19.5572,19.6272,103355.4034
2012-02-13 13:40:00,33.63,33.63,33.58,33.6,110088.6544720009,19.6272,19.6272,19.5981,19.6097,110088.6545
2012-02-13 13:50:00,33.6,33.65,33.59,33.61,100325.44046683871,19.6097,19.6389,19.6039,19.6156,100325.4405
2012-02-13 14:00:00,33.62,33.66,33.59,33.65,191224.32948041745,19.6214,19.6447,19.6039,19.6389,191224.3295
2012-02-13 14:10:00,33.65,33.66,33.58,33.66,139041.6339355852,19.6389,19.6447,19.5981,19.6447,139041.6339
2012-02-13 14:20:00,33.66,33.66,33.59,33.66,190887.6669285153,19.6447,19.6447,19.6039,19.6447,190887.6669
2012-02-13 14:30:00,33.65,33.68,33.59,33.63,96622.15239591515,19.6389,19.6564,19.6039,19.6272,96622.1524
2012-02-13 14:40:00,33.63,33.72,33.62,33.69,181573.3363258893,19.6272,19.6798,19.6214,19.6623,181573.3363
2012-02-13 14:50:00,33.69,33.72,33.61,33.61,151722.59005723262,19.6623,19.6798,19.6156,19.6156,151722.5901
2012-02-13 15:00:00,33.62,33.67,33.59,33.66,204915.27325777127,19.6214,19.6506,19.6039,19.6447,204915.2733
2012-02-13 15:10:00,33.66,33.67,33.62,33.67,152395.91516103692,19.6447,19.6506,19.6214,19.6506,152395.9152
2012-02-13 15:20:00,33.66,33.73,33.64,33.71,201660.8685893839,19.6447,19.6856,19.6331,19.6739,201660.8686
2012-02-13 15:30:00,33.71,33.71,33.58,33.59,426214.7907081135,19.6739,19.6739,19.5981,19.6039,426214.7907
2012-02-13 15:40:00,33.59,33.6,33.53,33.54,447761.1940298507,19.6039,19.6097,19.5689,19.5747,447761.194
2012-02-13 15:50:00,33.54,33.59,33.47,33.57,967231.511614858,19.5747,19.6039,19.5339,19.5922,967231.5116
2012-02-14 09:30:00,33.31,33.33,33.1,33.12,249579.1718101223,19.4405,19.4522,19.3179,19.3296,249579.1718
2012-02-14 09:40:00,33.12,33.2,33.05,33.11,400403.99506228254,19.3296,19.3763,19.2887,19.3238,400403.9951
2012-02-14 09:50:00,33.11,33.12,32.9,32.9,310066.2103018741,19.3238,19.3296,19.2012,19.2012,310066.2103
2012-02-14 10:00:00,32.91,32.98,32.75,32.81,260576.815172259,19.207,19.2479,19.1137,19.1487,260576.8152
2012-02-14 10:10:00,32.8,32.85,32.69,32.69,253955.78498485012,19.1428,19.172,19.0786,19.0786,253955.785
2012-02-14 10:20:00,32.7,32.91,32.67,32.88,286836.4942206262,19.0845,19.207,19.067,19.1895,286836.4942
2012-02-14 10:30:00,32.9,32.9,32.81,32.81,131747.27864437213,19.2012,19.2012,19.1487,19.1487,131747.2786
2012-02-14 10:40:00,32.81,32.85,32.79,32.82,103804.2868364942,19.1487,19.172,19.137,19.1545,103804.2868
2012-02-14 10:50:00,32.82,32.84,32.7,32.77,138031.6462798788,19.1545,19.1662,19.0845,19.1253,138031.6463
2012-02-14 11:00:00,32.77,32.85,32.73,32.83,77769.04948939513,19.1253,19.172,19.102,19.1603,77769.0495
2012-02-14 11:10:00,32.83,32.91,32.78,32.89,84614.52137807204,19.1603,19.207,19.1312,19.1954,84614.5214
2012-02-14 11:20:00,32.88,33.01,32.85,32.97,111323.08382897542,19.1895,19.2654,19.172,19.242,111323.0838
2012-02-14 11:30:00,32.97,33.05,32.95,33.01,157782.5159914712,19.242,19.2887,19.2304,19.2654,157782.516
2012-02-14 11:40:00,33.01,33.03,32.99,33.02,63517.001458871055,19.2654,19.2771,19.2537,19.2712,63517.0015
2012-02-14 11:50:00,33.02,33.03,32.91,32.98,116036.35955560542,19.2712,19.2771,19.207,19.2479,116036.3596
2012-02-14 12:00:00,32.98,33.04,32.93,33.01,121535.18123667376,19.2479,19.2829,19.2187,19.2654,121535.1812
2012-02-14 12:10:00,33.0,33.02,32.94,32.97,206935.24856918416,19.2596,19.2712,19.2245,19.242,206935.2486
2012-02-14 12:20:00,32.97,32.98,32.96,32.98,108405.34171249018,19.242,19.2479,19.2362,19.2479,108405.3417
2012-02-14 12:30:00,32.97,33.04,32.97,33.02,204803.05240713723,19.242,19.2829,19.242,19.2712,204803.0524
2012-02-14 12:40:00,33.02,33.06,33.01,33.03,44102.79429918079,19.2712,19.2946,19.2654,19.2771,44102.7943
2012-02-14 12:50:00,33.02,33.05,32.95,32.98,129615.0824823252,19.2712,19.2887,19.2304,19.2479,129615.0825
2012-02-14 13:00:00,32.98,33.06,32.95,32.96,423745.9319941645,19.2479,19.2946,19.2304,19.2362,423745.932
2012-02-14 13:10:00,32.96,33.0,32.88,32.88,254853.5517899225,19.2362,19.2596,19.1895,19.1895,254853.5518
2012-02-14 13:20:00,32.88,32.91,32.86,32.89,179216.69846257434,19.1895,19.207,19.1778,19.1954,179216.6985
2012-02-14 13:30:00,32.89,32.96,32.87,32.94,115026.371899899,19.1954,19.2362,19.1837,19.2245,115026.3719
2012-02-14 13:40:00,32.94,32.94,32.87,32.93,140163.8424419257,19.2245,19.2245,19.1837,19.2187,140163.8424
2012-02-14 13:50:00,32.93,32.95,32.89,32.9,85400.06733251037,19.2187,19.2304,19.1954,19.2012,85400.0673
2012-02-14 14:00:00,32.9,32.93,32.81,32.85,160363.5955560543,19.2012,19.2187,19.1487,19.172,160363.5956
2012-02-14 14:10:00,32.85,32.9,32.8,32.83,140612.7258444619,19.172,19.2012,19.1428,19.1603,140612.7258
2012-02-14 14:20:00,32.83,32.85,32.78,32.79,105936.48299854112,19.1603,19.172,19.1312,19.137,105936.483
2012-02-14 14:30:00,32.8,32.85,32.73,32.83,128043.99057344854,19.1428,19.172,19.102,19.1603,128043.9906
2012-02-14 14:40:00,32.82,32.86,32.79,32.85,169341.26360677814,19.1545,19.1778,19.137,19.172,169341.2636
2012-02-14 14:50:00,32.85,32.96,32.85,32.94,182246.66142969363,19.172,19.2362,19.172,19.2245,182246.6614
2012-02-14 15:00:00,32.94,33.02,32.93,32.94,135338.34586466165,19.2245,19.2712,19.2187,19.2245,135338.3459
2012-02-14 15:10:00,32.94,32.96,32.82,32.84,120749.63528223544,19.2245,19.2362,19.1545,19.1662,120749.6353
2012-02-14 15:20:00,32.84,32.88,32.77,32.85,219167.3212882953,19.1662,19.1895,19.1253,19.172,219167.3213
2012-02-14 15:30:00,32.85,33.02,32.82,33.0,326899.3378969812,19.172,19.2712,19.1545,19.2596,326899.3379
2012-02-14 15:40:00,33.01,33.29,32.98,33.28,803725.7322410503,19.2654,19.4288,19.2479,19.423,803725.7322
2012-02-14 15:50:00,33.27,33.29,33.16,33.28,1177757.8274043316,19.4171,19.4288,19.3529,19.423,1177757.8274
2012-02-15 09:30:00,33.74,34.16,33.69,33.89,870721.5800695769,19.6914,19.9366,19.6623,19.779,870721.5801
2012-02-15 09:40:00,33.86,34.06,33.66,34.0,525754.685220514,19.7615,19.8782,19.6447,19.8432,525754.6852
2012-02-15 09:50:00,34.01,34.08,33.92,34.06,420042.6439232409,19.849,19.8899,19.7965,19.8782,420042.6439
2012-02-15 10:00:00,34.06,34.3,34.03,34.19,425092.58220177307,19.8782,20.0183,19.8607,19.9541,425092.5822
2012-02-15 10:10:00,34.18,34.21,34.14,34.19,354842.3297048591,19.9482,19.9657,19.9249,19.9541,354842.3297
2012-02-15 10:20:00,34.18,34.21,34.05,34.06,435641.3421613736,19.9482,19.9657,19.8724,19.8782,435641.3422
2012-02-15 10:30:00,34.07,34.08,33.89,33.9,441027.9429918079,19.884,19.8899,19.779,19.7848,441027.943
2012-02-15 10:40:00,33.89,33.91,33.8,33.83,380204.24194815394,19.779,19.7907,19.7265,19.744,380204.2419
2012-02-15 10:50:00,33.83,33.84,33.71,33.72,334193.6931881944,19.744,19.7498,19.6739,19.6798,334193.6932
2012-02-15 11:00:00,33.72,33.79,33.72,33.75,343059.1403882841,19.6798,19.7206,19.6798,19.6973,343059.1404
2012-02-15 11:10:00,33.75,33.79,33.71,33.71,455616.6535742341,19.6973,19.7206,19.6739,19.6739,455616.6536
2012-02-15 11:20:00,33.71,33.95,33.7,33.95,173268.9933789698,19.6739,19.814,19.6681,19.814,173268.9934
2012-02-15 11:30:00,33.95,33.95,33.87,33.92,167882.3925485355,19.814,19.814,19.7673,19.7965,167882.3925
2012-02-15 11:40:00,33.93,34.06,33.92,34.01,227359.44338458084,19.8023,19.8782,19.7965,19.849,227359.4434
2012-02-15 11:50:00,34.01,34.07,33.97,34.07,211985.1868477163,19.849,19.884,19.8257,19.884,211985.1868
2012-02-15 12:00:00,34.07,34.16,34.05,34.14,199192.0098754349,19.884,19.9366,19.8724,19.9249,199192.0099
2012-02-15 12:10:00,34.14,34.14,34.03,34.08,192234.3171361239,19.9249,19.9249,19.8607,19.8899,192234.3171
2012-02-15 12:20:00,34.08,34.17,34.08,34.16,311412.8605094826,19.8899,19.9424,19.8899,19.9366,311412.8605
2012-02-15 12:30:00,34.16,34.2,34.12,34.18,347660.1952642801,19.9366,19.9599,19.9132,19.9482,347660.1953
2012-02-15 12:40:00,34.18,34.22,34.12,34.13,504993.8278532151,19.9482,19.9716,19.9132,19.9191,504993.8279
2012-02-15 12:50:00,34.12,34.19,34.09,34.15,314667.26517787005,19.9132,19.9541,19.8957,19.9307,314667.2652
2012-02-15 13:00:00,34.15,34.15,33.98,34.03,526989.1145774885,19.9307,19.9307,19.8315,19.8607,526989.1146
2012-02-15 13:10:00,34.03,34.03,33.84,33.9,491190.6632252272,19.8607,19.8607,19.7498,19.7848,491190.6632
2012-02-15 13:20:00,33.9,33.95,33.84,33.92,288295.3652788688,19.7848,19.814,19.7498,19.7965,288295.3653
2012-02-15 13:30:00,33.92,33.96,33.86,33.87,204354.16900460105,19.7965,19.8198,19.7615,19.7673,204354.169
2012-02-15 13:40:00,33.88,33.91,33.77,33.83,166311.30063965885,19.7731,19.7907,19.7089,19.744,166311.3006
2012-02-15 13:50:00,33.84,33.94,33.83,33.91,162383.57086746718,19.7498,19.8082,19.744,19.7907,162383.5709
2012-02-15 14:00:00,33.92,33.96,33.83,33.9,278868.81382560875,19.7965,19.8198,19.744,19.7848,278868.8138
2012-02-15 14:10:00,33.9,33.92,33.84,33.89,180002.24441701267,19.7848,19.7965,19.7498,19.779,180002.2444
2012-02-15 14:20:00,33.88,34.08,33.88,34.04,164852.42958141622,19.7731,19.8899,19.7731,19.8665,164852.4296
2012-02-15 14:30:00,34.04,34.04,33.89,33.9,131635.05779373806,19.8665,19.8665,19.779,19.7848,131635.0578
2012-02-15 14:40:00,33.9,33.92,33.8,33.83,260464.59432162496,19.7848,19.7965,19.7265,19.744,260464.5943
2012-02-15 14:50:00,33.84,33.89,33.7,33.71,316126.1362361127,19.7498,19.779,19.6681,19.6739,316126.1362
2012-02-15 15:00:00,33.7,33.74,33.59,33.65,309505.10604870383,19.6681,19.6914,19.6039,19.6389,309505.106
2012-02-15 15:10:00,33.64,33.74,33.59,33.68,247110.31309617325,19.6331,19.6914,19.6039,19.6564,247110.3131
2012-02-15 15:20:00,33.68,33.8,33.67,33.75,299405.22949163953,19.6564,19.7265,19.6506,19.6973,299405.2295
2012-02-15 15:30:00,33.75,33.81,33.71,33.77,536079.0034788464,19.6973,19.7323,19.6739,19.7089,536079.0035
2012-02-15 15:40:00,33.77,33.88,33.75,33.78,441252.384693076,19.7089,19.7731,19.6973,19.7148,441252.3847
2012-02-15 15:50:00,33.78,33.8,33.71,33.79,799349.1190663225,19.7148,19.7265,19.6739,19.7206,799349.1191
2012-02-16 09:30:00,33.52,33.76,33.51,33.57,241723.71226573896,19.563,19.7031,19.5572,19.5922,241723.7123
2012-02-16 09:40:00,33.58,33.61,33.43,33.5,178094.48995623385,19.5981,19.6156,19.5105,19.5514,178094.49
2012-02-16 09:50:00,33.5,33.5,33.26,33.35,198630.9056222646,19.5514,19.5514,19.4113,19.4638,198630.9056
2012-02-16 10:00:00,33.34,33.72,33.34,33.59,282796.5435978005,19.458,19.6798,19.458,19.6039,282796.5436
2012-02-16 10:10:00,33.6,33.63,33.46,33.51,241723.71226573896,19.6097,19.6272,19.528,19.5572,241723.7123
2012-02-16 10:20:00,33.51,33.71,33.51,33.66,219167.3212882953,19.5572,19.6739,19.5572,19.6447,219167.3213
2012-02-16 10:30:00,33.66,33.82,33.66,33.8,162159.12916619907,19.6447,19.7381,19.6447,19.7265,162159.1292
2012-02-16 10:40:00,33.8,33.82,33.67,33.67,141959.37605207047,19.7265,19.7381,19.6506,19.6506,141959.3761
2012-02-16 10:50:00,33.67,33.82,33.67,33.77,286050.94826618786,19.6506,19.7381,19.6506,19.7089,286050.9483
2012-02-16 11:00:00,33.77,33.85,33.74,33.75,169902.36785994837,19.7089,19.7556,19.6914,19.6973,169902.3679
2012-02-16 11:10:00,33.75,33.84,33.73,33.83,112557.51318594994,19.6973,19.7498,19.6856,19.744,112557.5132
2012-02-16 11:20:00,33.83,33.94,33.82,33.92,128941.75737852092,19.744,19.8082,19.7381,19.7965,128941.7574
2012-02-16 11:30:00,33.92,34.08,33.79,34.07,284143.193805409,19.7965,19.8899,19.7206,19.884,284143.1938
2012-02-16 11:40:00,34.07,34.24,34.04,34.24,291100.88654472,19.884,19.9832,19.8665,19.9832,291100.8865
2012-02-16 11:50:00,34.24,34.35,34.24,34.32,470654.2475591965,19.9832,20.0474,19.9832,20.0299,470654.2476
2012-02-16 12:00:00,34.31,34.39,34.29,34.35,440915.7221411738,20.0241,20.0708,20.0124,20.0474,440915.7221
2012-02-16 12:10:00,34.35,34.35,34.2,34.21,692627.090113343,20.0474,20.0474,19.9599,19.9657,692627.0901
2012-02-16 12:20:00,34.2,34.3,34.16,34.17,176074.514644821,19.9599,20.0183,19.9366,19.9424,176074.5146
2012-02-16 12:30:00,34.17,34.33,34.17,34.29,287509.8193244305,19.9424,20.0358,19.9424,20.0124,287509.8193
2012-02-16 12:40:00,34.29,34.29,34.19,34.24,99876.55706430254,20.0124,20.0124,19.9541,19.9832,99876.5571
2012-02-16 12:50:00,34.24,34.26,34.19,34.24,92133.31837055324,19.9832,19.9949,19.9541,19.9832,92133.3184
2012-02-16 13:00:00,34.24,34.25,34.18,34.2,174615.64358657837,19.9832,19.9891,19.9482,19.9599,174615.6436
2012-02-16 13:10:00,34.22,34.3,34.21,34.24,159353.60790034788,19.9716,20.0183,19.9657,19.9832,159353.6079
2012-02-16 13:20:00,34.24,34.34,34.24,34.34,137133.87947480642,19.9832,20.0416,19.9832,20.0416,137133.8795
2012-02-16 13:30:00,34.35,34.39,34.33,34.38,155874.7615306924,20.0474,20.0708,20.0358,20.065,155874.7615
2012-02-16 13:40:00,34.38,34.4,34.3,34.31,164291.325328246,20.065,20.0766,20.0183,20.0241,164291.3253
2012-02-16 13:50:00,34.31,34.31,34.22,34.24,131522.83694310402,20.0241,20.0241,19.9716,19.9832,131522.8369
2012-02-16 14:00:00,34.23,34.3,34.23,34.28,110761.97957580518,19.9774,20.0183,19.9774,20.0066,110761.9796
2012-02-16 14:10:00,34.27,34.28,34.18,34.2,123218.49399618448,20.0008,20.0066,19.9482,19.9599,123218.494
2012-02-16 14:20:00,34.21,34.26,34.16,34.23,120300.75187969924,19.9657,19.9949,19.9366,19.9774,120300.7519
2012-02-16 14:30:00,34.23,34.27,34.21,34.23,116709.68465940972,19.9774,20.0008,19.9657,19.9774,116709.6847
2012-02-16 14:40:00,34.23,34.25,34.21,34.21,159353.60790034788,19.9774,19.9891,19.9657,19.9657,159353.6079
2012-02-16 14:50:00,34.21,34.29,34.2,34.28,219167.3212882953,19.9657,20.0124,19.9599,20.0066,219167.3213
2012-02-16 15:00:00,34.28,34.31,34.26,34.28,275614.4091572214,20.0066,20.0241,19.9949,20.0066,275614.4092
2012-02-16 15:10:00,34.29,34.35,34.26,34.34,288632.02783077094,20.0124,20.0474,19.9949,20.0416,288632.0278
2012-02-16 15:20:00,34.34,34.36,34.31,34.31,192795.4213892941,20.0416,20.0533,20.0241,20.0241,192795.4214
2012-02-16 15:30:00,34.32,34.35,34.27,34.35,207608.5736729884,20.0299,20.0474,20.0008,20.0474,207608.5737
2012-02-16 15:40:00,34.36,34.45,34.34,34.41,389743.014252048,20.0533,20.1058,20.0416,20.0825,389743.0143
2012-02-16 15:50:00,34.41,34.46,34.37,34.46,656604.1970598137,20.0825,20.1116,20.0591,20.1116,656604.1971
2012-02-17 09:30:00,34.36,34.6,34.31,34.57,1160475.8164066882,20.0533,20.1934,20.0241,20.1758,1160475.8164
2012-02-17 09:40:00,34.57,34.57,34.4,34.49,181348.8946246213,20.1758,20.1758,20.0766,20.1292,181348.8946
2012-02-17 09:50:00,34.49,34.55,34.43,34.53,243968.12927841992,20.1292,20.1642,20.0941,20.1525,243968.1293
2012-02-17 10:00:00,34.52,34.52,34.38,34.41,303220.7384131972,20.1467,20.1467,20.065,20.0825,303220.7384
2012-02-17 10:10:00,34.41,34.44,34.33,34.4,295814.16227135,20.0825,20.1,20.0358,20.0766,295814.1623
2012-02-17 10:20:00,34.4,34.41,34.34,34.37,203680.84390079675,20.0766,20.0825,20.0416,20.0591,203680.8439
2012-02-17 10:30:00,34.37,34.41,34.34,34.37,92469.9809224554,20.0591,20.0825,20.0416,20.0591,92469.9809
2012-02-17 10:40:00,34.37,34.46,34.35,34.41,121198.51868477162,20.0591,20.1116,20.0474,20.0825,121198.5187
2012-02-17 10:50:00,34.42,34.43,34.36,34.41,114577.4884973628,20.0883,20.0941,20.0533,20.0825,114577.4885
2012-02-17 11:00:00,34.41,34.42,34.36,34.41,243519.24587588373,20.0825,20.0883,20.0533,20.0825,243519.2459
2012-02-17 11:10:00,34.41,34.45,34.38,34.42,151947.03175850073,20.0825,20.1058,20.065,20.0883,151947.0318
2012-02-17 11:20:00,34.43,34.49,34.39,34.49,140163.8424419257,20.0941,20.1292,20.0708,20.1292,140163.8424
2012-02-17 11:30:00,34.49,34.49,34.4,34.42,152957.01941420714,20.1292,20.1292,20.0766,20.0883,152957.0194
2012-02-17 11:40:00,34.42,34.45,34.4,34.41,115924.13870497138,20.0883,20.1058,20.0766,20.0825,115924.1387
2012-02-17 11:50:00,34.41,34.46,34.4,34.41,127482.8863202783,20.0825,20.1116,20.0766,20.0825,127482.8863
2012-02-17 12:00:00,34.42,34.43,34.41,34.41,110200.87532263494,20.0883,20.0941,20.0825,20.0825,110200.8753
2012-02-17 12:10:00,34.41,34.54,34.41,34.52,142296.0386039726,20.0825,20.1583,20.0825,20.1467,142296.0386
2012-02-17 12:20:00,34.52,34.53,34.41,34.42,55885.9836157558,20.1467,20.1525,20.0825,20.0883,55885.9836
2012-02-17 12:30:00,34.42,34.49,34.42,34.49,102794.29918078778,20.0883,20.1292,20.0883,20.1292,102794.2992
2012-02-17 12:40:00,34.48,34.48,34.45,34.48,130625.07013803165,20.1233,20.1233,20.1058,20.1233,130625.0701
2012-02-17 12:50:00,34.47,34.49,34.4,34.43,89327.79710470205,20.1175,20.1292,20.0766,20.0941,89327.7971
2012-02-17 13:00:00,34.44,34.46,34.42,34.42,67669.17293233082,20.1,20.1116,20.0883,20.0883,67669.1729
2012-02-17 13:10:00,34.42,34.46,34.42,34.43,46683.87386376388,20.0883,20.1116,20.0883,20.0941,46683.8739
2012-02-17 13:20:00,34.43,34.49,34.42,34.49,69240.26484120749,20.0941,20.1292,20.0883,20.1292,69240.2648
2012-02-17 13:30:00,34.49,34.51,34.48,34.49,152171.4734597688,20.1292,20.1408,20.1233,20.1292,152171.4735
2012-02-17 13:40:00,34.49,34.49,34.42,34.46,154864.77387498596,20.1292,20.1292,20.0883,20.1116,154864.7739
2012-02-17 13:50:00,34.47,34.5,34.43,34.45,124565.14420379304,20.1175,20.135,20.0941,20.1058,124565.1442
2012-02-17 14:00:00,34.45,34.49,34.44,34.47,123667.37739872068,20.1058,20.1292,20.1,20.1175,123667.3774
2012-02-17 14:10:00,34.47,34.5,34.41,34.49,210189.6532375716,20.1175,20.135,20.0825,20.1292,210189.6532
2012-02-17 14:20:00,34.5,34.5,34.46,34.48,90450.00561104252,20.135,20.135,20.1116,20.1233,90450.0056
2012-02-17 14:30:00,34.48,34.53,34.48,34.51,128043.99057344854,20.1233,20.1525,20.1233,20.1408,128043.9906
2012-02-17 14:40:00,34.49,34.57,34.49,34.57,115250.81360116709,20.1292,20.1758,20.1292,20.1758,115250.8136
2012-02-17 14:50:00,34.57,34.57,34.53,34.54,107170.91235551564,20.1758,20.1758,20.1525,20.1583,107170.9124
2012-02-17 15:00:00,34.55,34.56,34.52,34.54,137358.3211760745,20.1642,20.17,20.1467,20.1583,137358.3212
2012-02-17 15:10:00,34.54,34.58,34.51,34.57,151498.14835596454,20.1583,20.1817,20.1408,20.1758,151498.1484
2012-02-17 15:20:00,34.57,34.62,34.54,34.61,201324.2060374817,20.1758,20.205,20.1583,20.1992,201324.206
2012-02-17 15:30:00,34.61,34.65,34.57,34.65,298844.1252384693,20.1992,20.2225,20.1758,20.2225,298844.1252
2012-02-17 15:40:00,34.65,34.7,34.61,34.62,405005.0499382785,20.2225,20.2517,20.1992,20.205,405005.0499
2012-02-17 15:50:00,34.63,34.66,34.58,34.62,745034.2273594433,20.2109,20.2284,20.1817,20.205,745034.2274
2012-02-21 09:30:00,34.68,34.68,34.41,34.49,257771.2939064078,20.24,20.24,20.0825,20.1292,257771.2939
2012-02-21 09:40:00,34.48,34.75,34.44,34.52,276399.9551116597,20.1233,20.2809,20.1,20.1467,276399.9551
2012-02-21 09:50:00,34.53,34.57,34.48,34.56,135001.6833127595,20.1525,20.1758,20.1233,20.17,135001.6833
2012-02-21 10:00:00,34.57,34.69,34.52,34.58,318146.1115475255,20.1758,20.2459,20.1467,20.1817,318146.1115
2012-02-21 10:10:00,34.58,34.7,34.54,34.67,155874.7615306924,20.1817,20.2517,20.1583,20.2342,155874.7615
2012-02-21 10:20:00,34.68,34.75,34.63,34.74,164066.88362697788,20.24,20.2809,20.2109,20.2751,164066.8836
2012-02-21 10:30:00,34.74,34.89,34.72,34.89,120974.07698350352,20.2751,20.3626,20.2634,20.3626,120974.077
2012-02-21 10:40:00,34.87,34.94,34.82,34.82,108966.44596566042,20.3509,20.3918,20.3218,20.3218,108966.446
2012-02-21 10:50:00,34.82,34.88,34.71,34.84,200650.88093367743,20.3218,20.3568,20.2576,20.3334,200650.8809
2012-02-21 11:00:00,34.84,34.87,34.74,34.77,128268.43227471664,20.3334,20.3509,20.2751,20.2926,128268.4323
2012-02-21 11:10:00,34.76,34.81,34.74,34.76,246885.8713949052,20.2867,20.3159,20.2751,20.2867,246885.8714
2012-02-21 11:20:00,34.76,34.8,34.73,34.73,63965.88486140725,20.2867,20.3101,20.2692,20.2692,63965.8849
2012-02-21 11:30:00,34.73,34.73,34.57,34.61,150488.1607002581,20.2692,20.2692,20.1758,20.1992,150488.1607
2012-02-21 11:40:00,34.61,34.69,34.61,34.65,104253.1702390304,20.1992,20.2459,20.1992,20.2225,104253.1702
2012-02-21 11:50:00,34.65,34.76,34.65,34.69,221636.1800022444,20.2225,20.2867,20.2225,20.2459,221636.18
2012-02-21 12:00:00,34.69,34.82,34.67,34.8,139266.07563685332,20.2459,20.3218,20.2342,20.3101,139266.0756
2012-02-21 12:10:00,34.8,34.82,34.74,34.77,61945.90954999439,20.3101,20.3218,20.2751,20.2926,61945.9095
2012-02-21 12:20:00,34.77,34.8,34.74,34.75,70362.47334754797,20.2926,20.3101,20.2751,20.2809,70362.4733
2012-02-21 12:30:00,34.74,34.75,34.66,34.74,115138.59275053303,20.2751,20.2809,20.2284,20.2751,115138.5928
2012-02-21 12:40:00,34.74,34.8,34.74,34.79,54651.55425878128,20.2751,20.3101,20.2751,20.3042,54651.5543
2012-02-21 12:50:00,34.79,34.82,34.75,34.78,135113.90416339354,20.3042,20.3218,20.2809,20.2984,135113.9042
2012-02-21 13:00:00,34.78,34.79,34.74,34.77,84838.96307934013,20.2984,20.3042,20.2751,20.2926,84838.9631
2012-02-21 13:10:00,34.77,34.82,34.74,34.8,93928.851980698,20.2926,20.3218,20.2751,20.3101,93928.852
2012-02-21 13:20:00,34.8,34.83,34.78,34.83,74177.98226910559,20.3101,20.3276,20.2984,20.3276,74177.9823
2012-02-21 13:30:00,34.82,34.84,34.79,34.79,110986.42127707328,20.3218,20.3334,20.3042,20.3042,110986.4213
2012-02-21 13:40:00,34.79,34.81,34.72,34.78,130063.9658848614,20.3042,20.3159,20.2634,20.2984,130063.9659
2012-02-21 13:50:00,34.78,34.82,34.72,34.75,109527.55021883066,20.2984,20.3218,20.2634,20.2809,109527.5502
2012-02-21 14:00:00,34.76,34.77,34.72,34.72,118617.43912018852,20.2867,20.2926,20.2634,20.2634,118617.4391
2012-02-21 14:10:00,34.72,34.72,34.61,34.65,173268.9933789698,20.2634,20.2634,20.1992,20.2225,173268.9934
2012-02-21 14:20:00,34.65,34.65,34.58,34.61,89103.35540343395,20.2225,20.2225,20.1817,20.1992,89103.3554
2012-02-21 14:30:00,34.61,34.62,34.48,34.49,154864.77387498596,20.1992,20.205,20.1233,20.1292,154864.7739
2012-02-21 14:40:00,34.49,34.55,34.42,34.52,173717.876781506,20.1292,20.1642,20.0883,20.1467,173717.8768
2012-02-21 14:50:00,34.52,34.53,34.41,34.49,195937.60520704745,20.1467,20.1525,20.0825,20.1292,195937.6052
2012-02-21 15:00:00,34.48,34.5,34.45,34.47,147458.1977331388,20.1233,20.135,20.1058,20.1175,147458.1977
2012-02-21 15:10:00,34.48,34.48,34.4,34.44,361351.1390416339,20.1233,20.1233,20.0766,20.1,361351.139
2012-02-21 15:20:00,34.45,34.49,34.41,34.45,206598.586017282,20.1058,20.1292,20.0825,20.1058,206598.586
2012-02-21 15:30:00,34.44,34.5,34.4,34.49,203793.0647514308,20.1,20.135,20.0766,20.1292,203793.0648
2012-02-21 15:40:00,34.49,34.5,34.44,34.47,344630.2322971608,20.1292,20.135,20.1,20.1175,344630.2323
2012-02-21 15:50:00,34.47,34.53,34.44,34.52,412860.5094826618,20.1175,20.1525,20.1,20.1467,412860.5095
2012-02-22 09:30:00,34.41,34.58,34.33,34.49,295926.383121984,20.0825,20.1817,20.0358,20.1292,295926.3831
2012-02-22 09:40:00,34.48,34.5,34.4,34.41,120637.41443160138,20.1233,20.135,20.0766,20.0825,120637.4144
2012-02-22 09:50:00,34.41,34.46,34.31,34.35,240152.6203568623,20.0825,20.1116,20.0241,20.0474,240152.6204
2012-02-22 10:00:00,34.35,34.35,34.15,34.18,330265.9634160027,20.0474,20.0474,19.9307,19.9482,330265.9634
2012-02-22 10:10:00,34.19,34.27,34.16,34.24,253282.45988104588,19.9541,20.0008,19.9366,19.9832,253282.4599
2012-02-22 10:20:00,34.23,34.23,34.08,34.11,222870.6093592189,19.9774,19.9774,19.8899,19.9074,222870.6094
2012-02-22 10:30:00,34.11,34.12,33.92,33.96,267534.50791157,19.9074,19.9132,19.7965,19.8198,267534.5079
2012-02-22 10:40:00,33.96,34.11,33.94,34.1,263494.55728874425,19.8198,19.9074,19.8082,19.9015,263494.5573
2012-02-22 10:50:00,34.09,34.12,34.02,34.08,171585.68061945908,19.8957,19.9132,19.8549,19.8899,171585.6806
2012-02-22 11:00:00,34.08,34.13,34.04,34.11,115699.69700370327,19.8899,19.9191,19.8665,19.9074,115699.697
2012-02-22 11:10:00,34.1,34.13,34.0,34.04,131747.27864437213,19.9015,19.9191,19.8432,19.8665,131747.2786
2012-02-22 11:20:00,34.03,34.06,33.99,34.0,80686.79160588037,19.8607,19.8782,19.8373,19.8432,80686.7916
2012-02-22 11:30:00,34.0,34.01,33.84,33.84,242958.14162271348,19.8432,19.849,19.7498,19.7498,242958.1416
2012-02-22 11:40:00,33.84,33.88,33.77,33.82,314555.044327236,19.7498,19.7731,19.7089,19.7381,314555.0443
2012-02-22 11:50:00,33.8,33.83,33.7,33.74,105150.9370441028,19.7265,19.744,19.6681,19.6914,105150.937
2012-02-22 12:00:00,33.75,33.75,33.66,33.72,107283.1332061497,19.6973,19.6973,19.6447,19.6798,107283.1332
2012-02-22 12:10:00,33.71,33.75,33.68,33.71,69576.92739310964,19.6739,19.6973,19.6564,19.6739,69576.9274
2012-02-22 12:20:00,33.7,33.75,33.68,33.72,68005.83548423297,19.6681,19.6973,19.6564,19.6798,68005.8355
2012-02-22 12:30:00,33.71,33.82,33.7,33.8,142520.4803052407,19.6739,19.7381,19.6681,19.7265,142520.4803
2012-02-22 12:40:00,33.8,33.84,33.76,33.77,61609.24699809224,19.7265,19.7498,19.7031,19.7089,61609.247
2012-02-22 12:50:00,33.76,33.8,33.75,33.75,42868.36494220626,19.7031,19.7265,19.6973,19.6973,42868.3649
2012-02-22 13:00:00,33.75,33.84,33.75,33.83,93143.30602625968,19.6973,19.7498,19.6973,19.744,93143.306
2012-02-22 13:10:00,33.84,33.91,33.84,33.9,162720.23341936932,19.7498,19.7907,19.7498,19.7848,162720.2334
2012-02-22 13:20:00,33.9,33.92,33.84,33.89,66883.62697789249,19.7848,19.7965,19.7498,19.779,66883.627
2012-02-22 13:30:00,33.9,33.92,33.86,33.87,90562.22646167658,19.7848,19.7965,19.7615,19.7673,90562.2265
2012-02-22 13:40:00,33.87,33.88,33.82,33.82,76197.95758051846,19.7673,19.7731,19.7381,19.7381,76197.9576
2012-02-22 13:50:00,33.82,33.9,33.81,33.89,108405.34171249018,19.7381,19.7848,19.7323,19.779,108405.3417
2012-02-22 14:00:00,33.88,33.92,33.84,33.87,115699.69700370327,19.7731,19.7965,19.7498,19.7673,115699.697
2012-02-22 14:10:00,33.87,33.92,33.84,33.91,166086.85893839074,19.7673,19.7965,19.7498,19.7907,166086.8589
2012-02-22 14:20:00,33.92,33.92,33.86,33.89,191560.9920323196,19.7965,19.7965,19.7615,19.779,191560.992
2012-02-22 14:30:00,33.9,33.9,33.82,33.82,99876.55706430254,19.7848,19.7848,19.7381,19.7381,99876.5571
2012-02-22 14:40:00,33.82,33.86,33.8,33.81,118505.21826955448,19.7381,19.7615,19.7265,19.7323,118505.2183
2012-02-22 14:50:00,33.81,33.82,33.75,33.75,122657.38974301424,19.7323,19.7381,19.6973,19.6973,122657.3897
2012-02-22 15:00:00,33.75,33.75,33.67,33.68,273931.0963977107,19.6973,19.6973,19.6506,19.6564,273931.0964
2012-02-22 15:10:00,33.68,33.76,33.66,33.71,167994.61339916955,19.6564,19.7031,19.6447,19.6739,167994.6134
2012-02-22 15:20:00,33.72,33.75,33.67,33.69,144877.11816855572,19.6798,19.6973,19.6506,19.6623,144877.1182
2012-02-22 15:30:00,33.69,33.86,33.68,33.85,288744.248681405,19.6623,19.7615,19.6564,19.7556,288744.2487
2012-02-22 15:40:00,33.85,33.87,33.76,33.83,538996.7455953315,19.7556,19.7673,19.7031,19.744,538996.7456
2012-02-22 15:50:00,33.83,33.84,33.74,33.79,683649.4220626192,19.744,19.7498,19.6914,19.7206,683649.4221
2012-02-23 09:30:00,33.95,34.13,33.92,33.93,291886.4324991583,19.814,19.9191,19.7965,19.8023,291886.4325
2012-02-23 09:40:00,33.92,33.93,33.62,33.63,186174.3912018853,19.7965,19.8023,19.6214,19.6272,186174.3912
2012-02-23 09:50:00,33.63,33.77,33.63,33.65,347547.97441364604,19.6272,19.7089,19.6272,19.6389,347547.9744
2012-02-23 10:00:00,33.64,33.9,33.64,33.85,344405.7905958927,19.6331,19.7848,19.6331,19.7556,344405.7906
2012-02-23 10:10:00,33.86,34.04,33.79,34.04,226461.6765795085,19.7615,19.8665,19.7206,19.8665,226461.6766
2012-02-23 10:20:00,34.05,34.08,33.94,33.95,144091.57221411736,19.8724,19.8899,19.8082,19.814,144091.5722
2012-02-23 10:30:00,33.94,33.98,33.77,33.79,341263.60677813936,19.8082,19.8315,19.7089,19.7206,341263.6068
2012-02-23 10:40:00,33.79,33.84,33.76,33.84,304904.05117270787,19.7206,19.7498,19.7031,19.7498,304904.0512
2012-02-23 10:50:00,33.84,33.96,33.84,33.91,203905.2856020649,19.7498,19.8198,19.7498,19.7907,203905.2856
2012-02-23 11:00:00,33.92,33.96,33.76,33.82,354169.0046010549,19.7965,19.8198,19.7031,19.7381,354169.0046
2012-02-23 11:10:00,33.81,33.88,33.78,33.79,340478.06082370103,19.7323,19.7731,19.7148,19.7206,340478.0608
2012-02-23 11:20:00,33.8,33.89,33.78,33.84,242060.3748176411,19.7265,19.779,19.7148,19.7498,242060.3748
2012-02-23 11:30:00,33.84,33.86,33.77,33.84,279766.5806306812,19.7498,19.7615,19.7089,19.7498,279766.5806
2012-02-23 11:40:00,33.85,33.9,33.79,33.81,110537.53787453708,19.7556,19.7848,19.7206,19.7323,110537.5379
2012-02-23 11:50:00,33.8,33.85,33.79,33.84,107283.1332061497,19.7265,19.7556,19.7206,19.7498,107283.1332
2012-02-23 12:00:00,33.84,33.86,33.81,33.84,135899.45011783188,19.7498,19.7615,19.7323,19.7498,135899.4501
2012-02-23 12:10:00,33.84,33.86,33.82,33.84,104814.27449220064,19.7498,19.7615,19.7381,19.7498,104814.2745
2012-02-23 12:20:00,33.84,33.88,33.82,33.84,164627.9878801481,19.7498,19.7731,19.7381,19.7498,164627.9879
2012-02-23 12:30:00,33.84,33.89,33.81,33.81,175176.74783974863,19.7498,19.779,19.7323,19.7323,175176.7478
2012-02-23 12:40:00,33.81,33.83,33.74,33.82,239367.07440242395,19.7323,19.744,19.6914,19.7381,239367.0744
2012-02-23 12:50:00,33.82,33.83,33.72,33.82,188643.2499158344,19.7381,19.744,19.6798,19.7381,188643.2499
2012-02-23 13:00:00,33.83,33.83,33.76,33.77,95387.72303894065,19.744,19.744,19.7031,19.7089,95387.723
2012-02-23 13:10:00,33.79,33.84,33.77,33.84,98642.12770732802,19.7206,19.7498,19.7089,19.7498,98642.1277
2012-02-23 13:20:00,33.84,33.91,33.82,33.84,75075.74907417798,19.7498,19.7907,19.7381,19.7498,75075.7491
2012-02-23 13:30:00,33.84,33.88,33.84,33.84,110761.97957580518,19.7498,19.7731,19.7498,19.7498,110761.9796
2012-02-23 13:40:00,33.84,33.95,33.84,33.94,90562.22646167658,19.7498,19.814,19.7498,19.8082,90562.2265
2012-02-23 13:50:00,33.93,33.98,33.92,33.93,59140.38828414319,19.8023,19.8315,19.7965,19.8023,59140.3883
2012-02-23 14:00:00,33.94,33.97,33.9,33.93,73392.43631466725,19.8082,19.8257,19.7848,19.8023,73392.4363
2012-02-23 14:10:00,33.93,33.99,33.92,33.97,119739.647626529,19.8023,19.8373,19.7965,19.8257,119739.6476
2012-02-23 14:20:00,33.98,34.03,33.97,33.99,172483.44742453148,19.8315,19.8607,19.8257,19.8373,172483.4474
2012-02-23 14:30:00,34.0,34.03,33.95,34.03,153967.00706991358,19.8432,19.8607,19.814,19.8607,153967.0071
2012-02-23 14:40:00,34.04,34.08,33.93,33.94,262484.5696330378,19.8665,19.8899,19.8023,19.8082,262484.5696
2012-02-23 14:50:00,33.93,34.0,33.93,33.97,67781.39378296486,19.8023,19.8432,19.8023,19.8257,67781.3938
2012-02-23 15:00:00,33.98,34.08,33.96,34.06,199192.0098754349,19.8315,19.8899,19.8198,19.8782,199192.0099
2012-02-23 15:10:00,34.05,34.12,34.04,34.08,249803.6135113904,19.8724,19.9132,19.8665,19.8899,249803.6135
2012-02-23 15:20:00,34.08,34.08,34.01,34.06,131410.61609246998,19.8899,19.8899,19.849,19.8782,131410.6161
2012-02-23 15:30:00,34.06,34.08,33.91,33.96,395802.9401862866,19.8782,19.8899,19.7907,19.8198,395802.9402
2012-02-23 15:40:00,33.96,34.06,33.92,34.05,385141.959376052,19.8198,19.8782,19.7965,19.8724,385141.9594
2012-02-23 15:50:00,34.06,34.12,33.98,34.05,673325.1038042868,19.8782,19.9132,19.8315,19.8724,673325.1038
2012-02-24 09:30:00,34.11,34.13,33.73,33.78,168331.2759510717,19.9074,19.9191,19.6856,19.7148,168331.276
2012-02-24 09:40:00,33.79,33.8,33.58,33.63,373583.2117607452,19.7206,19.7265,19.5981,19.6272,373583.2118
2012-02-24 09:50:00,33.64,33.75,33.64,33.73,254516.8892380204,19.6331,19.6973,19.6331,19.6856,254516.8892
2012-02-24 10:00:00,33.72,33.75,33.66,33.67,214117.3830097632,19.6798,19.6973,19.6447,19.6506,214117.383
2012-02-24 10:10:00,33.67,33.75,33.65,33.66,294916.3954662776,19.6506,19.6973,19.6389,19.6447,294916.3955
2012-02-24 10:20:00,33.66,33.7,33.59,33.65,202895.2979463584,19.6447,19.6681,19.6039,19.6389,202895.2979
2012-02-24 10:30:00,33.66,33.68,33.59,33.63,252272.47222533944,19.6447,19.6564,19.6039,19.6272,252272.4722
2012-02-24 10:40:00,33.63,33.68,33.6,33.68,158119.17854337336,19.6272,19.6564,19.6097,19.6564,158119.1785
2012-02-24 10:50:00,33.68,33.71,33.59,33.66,73504.65716530131,19.6564,19.6739,19.6039,19.6447,73504.6572
2012-02-24 11:00:00,33.65,33.74,33.65,33.74,109976.43362136684,19.6389,19.6914,19.6389,19.6914,109976.4336
2012-02-24 11:10:00,33.73,33.74,33.71,33.72,64190.32656267534,19.6856,19.6914,19.6739,19.6798,64190.3266
2012-02-24 11:20:00,33.72,33.74,33.68,33.72,72158.00695769273,19.6798,19.6914,19.6564,19.6798,72158.007
2012-02-24 11:30:00,33.72,33.74,33.69,33.72,48703.84917517674,19.6798,19.6914,19.6623,19.6798,48703.8492
2012-02-24 11:40:00,33.72,33.73,33.68,33.72,171697.90147009314,19.6798,19.6856,19.6564,19.6798,171697.9015
2012-02-24 11:50:00,33.72,33.75,33.68,33.73,234541.5778251599,19.6798,19.6973,19.6564,19.6856,234541.5778
2012-02-24 12:00:00,33.74,33.76,33.73,33.73,70250.25249691392,19.6914,19.7031,19.6856,19.6856,70250.2525
2012-02-24 12:10:00,33.73,33.75,33.72,33.75,59028.167433509145,19.6856,19.6973,19.6798,19.6973,59028.1674
2012-02-24 12:20:00,33.75,33.75,33.69,33.72,57681.51722590057,19.6973,19.6973,19.6623,19.6798,57681.5172
2012-02-24 12:30:00,33.73,33.8,33.7,33.78,119066.32252272472,19.6856,19.7265,19.6681,19.7148,119066.3225
2012-02-24 12:40:00,33.78,33.82,33.75,33.78,80686.79160588037,19.7148,19.7381,19.6973,19.7148,80686.7916
2012-02-24 12:50:00,33.78,33.79,33.76,33.77,106385.36640107732,19.7148,19.7206,19.7031,19.7089,106385.3664
2012-02-24 13:00:00,33.76,33.84,33.76,33.84,75973.51587925036,19.7031,19.7498,19.7031,19.7498,75973.5159
2012-02-24 13:10:00,33.83,33.84,33.7,33.73,135001.6833127595,19.744,19.7498,19.6681,19.6856,135001.6833
2012-02-24 13:20:00,33.73,33.75,33.67,33.67,159690.27045225003,19.6856,19.6973,19.6506,19.6506,159690.2705
2012-02-24 13:30:00,33.67,33.74,33.67,33.7,165974.6380877567,19.6506,19.6914,19.6506,19.6681,165974.6381
2012-02-24 13:40:00,33.7,33.7,33.67,33.69,68903.60228930535,19.6681,19.6681,19.6506,19.6623,68903.6023
2012-02-24 13:50:00,33.69,33.74,33.68,33.74,169341.26360677814,19.6623,19.6914,19.6564,19.6914,169341.2636
2012-02-24 14:00:00,33.74,33.75,33.67,33.68,80462.34990461227,19.6914,19.6973,19.6506,19.6564,80462.3499
2012-02-24 14:10:00,33.68,33.71,33.66,33.68,109751.99192009876,19.6564,19.6739,19.6447,19.6564,109751.9919
2012-02-24 14:20:00,33.67,33.7,33.65,33.68,275614.4091572214,19.6506,19.6681,19.6389,19.6564,275614.4092
2012-02-24 14:30:00,33.68,33.7,33.64,33.69,133655.03310515094,19.6564,19.6681,19.6331,19.6623,133655.0331
2012-02-24 14:40:00,33.69,33.76,33.65,33.75,166199.07978902478,19.6623,19.7031,19.6389,19.6973,166199.0798
2012-02-24 14:50:00,33.75,33.75,33.67,33.71,137358.3211760745,19.6973,19.6973,19.6506,19.6739,137358.3212
2012-02-24 15:00:00,33.71,33.71,33.67,33.7,145774.8849736281,19.6739,19.6739,19.6506,19.6681,145774.885
2012-02-24 15:10:00,33.69,33.7,33.67,33.68,34227.35944338458,19.6623,19.6681,19.6506,19.6564,34227.3594
2012-02-24 15:20:00,33.68,33.69,33.67,33.68,88093.36774772752,19.6564,19.6623,19.6506,19.6564,88093.3677
2012-02-24 15:30:00,33.69,33.71,33.64,33.67,175737.85209291885,19.6623,19.6739,19.6331,19.6506,175737.8521
2012-02-24 15:40:00,33.67,33.67,33.61,33.63,379418.6959937156,19.6506,19.6506,19.6156,19.6272,379418.696
2012-02-24 15:50:00,33.63,33.67,33.61,33.66,385815.2844798563,19.6272,19.6506,19.6156,19.6447,385815.2845
2012-02-27 09:30:00,33.34,33.38,33.08,33.2,229042.7561440916,19.458,19.4813,19.3062,19.3763,229042.7561
2012-02-27 09:40:00,33.2,33.34,33.16,33.27,219840.64639209965,19.3763,19.458,19.3529,19.4171,219840.6464
2012-02-27 09:50:00,33.26,33.4,33.26,33.34,193019.86309056223,19.4113,19.493,19.4113,19.458,193019.8631
2012-02-27 10:00:00,33.33,33.44,33.27,33.42,250476.9386151947,19.4522,19.5164,19.4171,19.5047,250476.9386
2012-02-27 10:10:00,33.43,33.57,33.39,33.43,217820.6710806868,19.5105,19.5922,19.4872,19.5105,217820.6711
2012-02-27 10:20:00,33.43,33.54,33.38,33.51,108629.78341375828,19.5105,19.5747,19.4813,19.5572,108629.7834
2012-02-27 10:30:00,33.5,33.57,33.45,33.46,135226.1250140276,19.5514,19.5922,19.5222,19.528,135226.125
2012-02-27 10:40:00,33.45,33.61,33.45,33.6,135450.5667152957,19.5222,19.6156,19.5222,19.6097,135450.5667
2012-02-27 10:50:00,33.6,33.61,33.54,33.59,108854.22511502636,19.6097,19.6156,19.5747,19.6039,108854.2251
2012-02-27 11:00:00,33.59,33.61,33.54,33.59,104589.83279093256,19.6039,19.6156,19.5747,19.6039,104589.8328
2012-02-27 11:10:00,33.59,33.6,33.53,33.57,105936.48299854112,19.6039,19.6097,19.5689,19.5922,105936.483
2012-02-27 11:20:00,33.57,33.66,33.51,33.51,140051.62159129165,19.5922,19.6447,19.5572,19.5572,140051.6216
2012-02-27 11:30:00,33.52,33.54,33.44,33.52,117046.34721131186,19.563,19.5747,19.5164,19.563,117046.3472
2012-02-27 11:40:00,33.52,33.59,33.48,33.55,111771.9672315116,19.563,19.6039,19.5397,19.5805,111771.9672
2012-02-27 11:50:00,33.55,33.63,33.55,33.61,91796.6558186511,19.5805,19.6272,19.5805,19.6156,91796.6558
2012-02-27 12:00:00,33.61,33.71,33.58,33.67,142520.4803052407,19.6156,19.6739,19.5981,19.6506,142520.4803
2012-02-27 12:10:00,33.67,33.72,33.63,33.64,59589.271686679385,19.6506,19.6798,19.6272,19.6331,59589.2717
2012-02-27 12:20:00,33.64,33.65,33.59,33.63,58018.17977780271,19.6331,19.6389,19.6039,19.6272,58018.1798
2012-02-27 12:30:00,33.63,33.71,33.62,33.69,73392.43631466725,19.6272,19.6739,19.6214,19.6623,73392.4363
2012-02-27 12:40:00,33.7,33.77,33.69,33.77,89776.68050723824,19.6681,19.7089,19.6623,19.7089,89776.6805
2012-02-27 12:50:00,33.77,33.84,33.75,33.75,132757.26630007854,19.7089,19.7498,19.6973,19.6973,132757.2663
2012-02-27 13:00:00,33.75,33.78,33.74,33.77,80350.12905397822,19.6973,19.7148,19.6914,19.7089,80350.1291
2012-02-27 13:10:00,33.78,33.79,33.73,33.74,42082.818987767925,19.7148,19.7206,19.6856,19.6914,42082.819
2012-02-27 13:20:00,33.74,33.79,33.74,33.78,75075.74907417798,19.6914,19.7206,19.6914,19.7148,75075.7491
2012-02-27 13:30:00,33.77,33.82,33.75,33.81,86858.938390753,19.7089,19.7381,19.6973,19.7323,86858.9384
2012-02-27 13:40:00,33.81,33.84,33.71,33.78,192795.4213892941,19.7323,19.7498,19.6739,19.7148,192795.4214
2012-02-27 13:50:00,33.78,33.78,33.7,33.72,246324.7671417349,19.7148,19.7148,19.6681,19.6798,246324.7671
2012-02-27 14:00:00,33.73,33.81,33.71,33.81,110761.97957580518,19.6856,19.7323,19.6739,19.7323,110761.9796
2012-02-27 14:10:00,33.81,33.96,33.79,33.93,353495.6794972506,19.7323,19.8198,19.7206,19.8023,353495.6795
2012-02-27 14:20:00,33.92,33.95,33.91,33.92,226461.6765795085,19.7965,19.814,19.7907,19.7965,226461.6766
2012-02-27 14:30:00,33.92,33.94,33.88,33.92,331724.8344742453,19.7965,19.8082,19.7731,19.7965,331724.8345
2012-02-27 14:40:00,33.92,34.0,33.92,33.99,92806.64347435754,19.7965,19.8432,19.7965,19.8373,92806.6435
2012-02-27 14:50:00,33.99,34.02,33.97,33.99,145774.8849736281,19.8373,19.8549,19.8257,19.8373,145774.885
2012-02-27 15:00:00,33.99,34.1,33.99,34.07,308944.0017955336,19.8373,19.9015,19.8373,19.884,308944.0018
2012-02-27 15:10:00,34.06,34.08,33.93,33.99,245314.77948602848,19.8782,19.8899,19.8023,19.8373,245314.7795
2012-02-27 15:20:00,33.99,34.06,33.98,34.01,360902.2556390977,19.8373,19.8782,19.8315,19.849,360902.2556
2012-02-27 15:30:00,34.01,34.06,33.98,34.01,243407.0250252497,19.849,19.8782,19.8315,19.849,243407.025
2012-02-27 15:40:00,34.02,34.05,33.92,33.92,351026.8207833015,19.8549,19.8724,19.7965,19.7965,351026.8208
2012-02-27 15:50:00,33.92,34.0,33.92,33.92,681292.7841993042,19.7965,19.8432,19.7965,19.7965,681292.7842
2012-02-28 09:30:00,34.0,34.08,33.88,34.01,193805.40904500056,19.8432,19.8899,19.7731,19.849,193805.409
2012-02-28 09:40:00,34.0,34.03,33.82,34.0,440691.2804399057,19.8432,19.8607,19.7381,19.8432,440691.2804
2012-02-28 09:50:00,34.0,34.08,33.93,34.08,183368.8699360341,19.8432,19.8899,19.8023,19.8899,183368.8699
2012-02-28 10:00:00,34.09,34.2,34.0,34.01,308719.5600942655,19.8957,19.9599,19.8432,19.849,308719.5601
2012-02-28 10:10:00,34.01,34.08,33.92,33.95,209291.8864324992,19.849,19.8899,19.7965,19.814,209291.8864
2012-02-28 10:20:00,33.94,34.0,33.86,33.89,189989.90012344293,19.8082,19.8432,19.7615,19.779,189989.9001
2012-02-28 10:30:00,33.9,34.07,33.9,34.0,153405.90281674336,19.7848,19.884,19.7848,19.8432,153405.9028
2012-02-28 10:40:00,34.0,34.06,33.97,33.97,171922.34317136122,19.8432,19.8782,19.8257,19.8257,171922.3432
2012-02-28 10:50:00,33.98,34.04,33.91,34.01,206374.1443160139,19.8315,19.8665,19.7907,19.849,206374.1443
2012-02-28 11:00:00,34.02,34.07,33.96,34.07,219952.8672427337,19.8549,19.884,19.8198,19.884,219952.8672
2012-02-28 11:10:00,34.06,34.16,34.04,34.14,140388.2841431938,19.8782,19.9366,19.8665,19.9249,140388.2841
2012-02-28 11:20:00,34.15,34.22,34.12,34.19,125799.5735607676,19.9307,19.9716,19.9132,19.9541,125799.5736
2012-02-28 11:30:00,34.18,34.24,34.16,34.21,104589.83279093256,19.9482,19.9832,19.9366,19.9657,104589.8328
2012-02-28 11:40:00,34.21,34.23,34.15,34.22,119515.2059252609,19.9657,19.9774,19.9307,19.9716,119515.2059
2012-02-28 11:50:00,34.22,34.24,34.18,34.22,83604.53372236561,19.9716,19.9832,19.9482,19.9716,83604.5337
2012-02-28 12:00:00,34.22,34.32,34.22,34.29,147682.6394344069,19.9716,20.0299,19.9716,20.0124,147682.6394
2012-02-28 12:10:00,34.29,34.32,34.22,34.3,162271.3500168331,20.0124,20.0299,19.9716,20.0183,162271.35
2012-02-28 12:20:00,34.3,34.31,34.17,34.2,147682.6394344069,20.0183,20.0241,19.9424,19.9599,147682.6394
2012-02-28 12:30:00,34.2,34.22,34.16,34.19,404331.7248344742,19.9599,19.9716,19.9366,19.9541,404331.7248
2012-02-28 12:40:00,34.2,34.24,34.16,34.21,99091.0111098642,19.9599,19.9832,19.9366,19.9657,99091.0111
2012-02-28 12:50:00,34.22,34.27,34.2,34.23,56671.529570194136,19.9716,20.0008,19.9599,19.9774,56671.5296
2012-02-28 13:00:00,34.22,34.25,34.21,34.22,85512.28818314442,19.9716,19.9891,19.9657,19.9716,85512.2882
2012-02-28 13:10:00,34.22,34.24,34.2,34.21,46234.990461227695,19.9716,19.9832,19.9599,19.9657,46234.9905
2012-02-28 13:20:00,34.21,34.24,34.2,34.2,41970.59813713388,19.9657,19.9832,19.9599,19.9599,41970.5981
2012-02-28 13:30:00,34.19,34.26,34.16,34.24,174054.53933340815,19.9541,19.9949,19.9366,19.9832,174054.5393
2012-02-28 13:40:00,34.25,34.26,34.21,34.23,182246.66142969363,19.9891,19.9949,19.9657,19.9774,182246.6614
2012-02-28 13:50:00,34.22,34.27,34.21,34.26,259005.7232633824,19.9716,20.0008,19.9657,19.9949,259005.7233
2012-02-28 14:00:00,34.25,34.3,34.22,34.24,245539.22118729656,19.9891,20.0183,19.9716,19.9832,245539.2212
2012-02-28 14:10:00,34.23,34.25,34.21,34.23,255639.0977443609,19.9774,19.9891,19.9657,19.9774,255639.0977
2012-02-28 14:20:00,34.22,34.24,34.2,34.23,152171.4734597688,19.9716,19.9832,19.9599,19.9774,152171.4735
2012-02-28 14:30:00,34.23,34.24,34.18,34.19,199079.7890248008,19.9774,19.9832,19.9482,19.9541,199079.789
2012-02-28 14:40:00,34.19,34.23,34.16,34.16,166535.74234092692,19.9541,19.9774,19.9366,19.9366,166535.7423
2012-02-28 14:50:00,34.17,34.2,34.09,34.09,169004.601054876,19.9424,19.9599,19.8957,19.8957,169004.6011
2012-02-28 15:00:00,34.09,34.14,34.08,34.08,104253.1702390304,19.8957,19.9249,19.8899,19.8899,104253.1702
2012-02-28 15:10:00,34.08,34.11,34.02,34.1,154303.66962181573,19.8899,19.9074,19.8549,19.9015,154303.6696
2012-02-28 15:20:00,34.09,34.16,34.08,34.08,114577.4884973628,19.8957,19.9366,19.8899,19.8899,114577.4885
2012-02-28 15:30:00,34.08,34.09,34.05,34.08,169453.48445741218,19.8899,19.8957,19.8724,19.8899,169453.4845
2012-02-28 15:40:00,34.07,34.15,34.06,34.1,201885.310290652,19.884,19.9307,19.8782,19.9015,201885.3103
2012-02-28 15:50:00,34.1,34.16,34.08,34.13,461901.0212097407,19.9015,19.9366,19.8899,19.9191,461901.0212
2012-02-29 09:30:00,34.12,34.42,34.12,34.4,129053.97822915496,19.9132,20.0883,19.9132,20.0766,129053.9782
2012-02-29 09:40:00,34.4,34.57,34.34,34.56,154864.77387498596,20.0766,20.1758,20.0416,20.17,154864.7739
2012-02-29 09:50:00,34.56,34.66,34.55,34.65,257995.7356076759,20.17,20.2284,20.1642,20.2225,257995.7356
2012-02-29 10:00:00,34.65,34.73,34.6,34.69,406688.3626977892,20.2225,20.2692,20.1934,20.2459,406688.3627
2012-02-29 10:10:00,34.69,34.74,34.49,34.49,239479.295253058,20.2459,20.2751,20.1292,20.1292,239479.2953
2012-02-29 10:20:00,34.49,34.64,34.45,34.61,240489.28290876443,20.1292,20.2167,20.1058,20.1992,240489.2829
2012-02-29 10:30:00,34.61,34.62,34.46,34.49,152508.13601167095,20.1992,20.205,20.1116,20.1292,152508.136
2012-02-29 10:40:00,34.49,34.49,34.26,34.31,290427.5614409157,20.1292,20.1292,19.9949,20.0241,290427.5614
2012-02-29 10:50:00,34.31,34.45,34.16,34.43,146448.2100774324,20.0241,20.1058,19.9366,20.0941,146448.2101
2012-02-29 11:00:00,34.44,34.5,34.37,34.49,124789.58590506116,20.1,20.135,20.0591,20.1292,124789.5859
2012-02-29 11:10:00,34.49,34.53,34.47,34.5,137246.10032544046,20.1292,20.1525,20.1175,20.135,137246.1003
2012-02-29 11:20:00,34.49,34.5,34.26,34.26,137694.98372797665,20.1292,20.135,19.9949,19.9949,137694.9837
2012-02-29 11:30:00,34.25,34.38,34.24,34.34,90786.66816294468,19.9891,20.065,19.9832,20.0416,90786.6682
2012-02-29 11:40:00,34.35,34.42,34.35,34.41,186959.93715632363,20.0474,20.0883,20.0474,20.0825,186959.9372
2012-02-29 11:50:00,34.41,34.48,34.4,34.43,260352.3734709909,20.0825,20.1233,20.0766,20.0941,260352.3735
2012-02-29 12:00:00,34.44,34.46,34.39,34.44,84053.4171249018,20.1,20.1116,20.0708,20.1,84053.4171
2012-02-29 12:10:00,34.42,34.47,34.38,34.46,75187.96992481203,20.0883,20.1175,20.065,20.1116,75187.9699
2012-02-29 12:20:00,34.45,34.55,34.45,34.45,69128.04399057344,20.1058,20.1642,20.1058,20.1058,69128.044
2012-02-29 12:30:00,34.46,34.55,34.45,34.47,141398.27179890024,20.1116,20.1642,20.1058,20.1175,141398.2718
2012-02-29 12:40:00,34.47,34.5,34.37,34.38,94826.6187857704,20.1175,20.135,20.0591,20.065,94826.6188
2012-02-29 12:50:00,34.37,34.39,34.33,34.35,65536.97677028392,20.0591,20.0708,20.0358,20.0474,65536.9768
2012-02-29 13:00:00,34.35,34.37,34.3,34.33,97856.58175288967,20.0474,20.0591,20.0183,20.0358,97856.5818
2012-02-29 13:10:00,34.33,34.37,34.26,34.3,204129.7273033329,20.0358,20.0591,19.9949,20.0183,204129.7273
2012-02-29 13:20:00,34.31,34.43,34.29,34.4,65873.63932218606,20.0241,20.0941,20.0124,20.0766,65873.6393
2012-02-29 13:30:00,34.39,34.41,34.35,34.37,71821.34440579059,20.0708,20.0825,20.0474,20.0591,71821.3444
2012-02-29 13:40:00,34.36,34.38,34.31,34.37,51958.25384356413,20.0533,20.065,20.0241,20.0591,51958.2538
2012-02-29 13:50:00,34.37,34.46,34.36,34.46,46234.990461227695,20.0591,20.1116,20.0533,20.1116,46234.9905
2012-02-29 14:00:00,34.46,34.49,34.45,34.46,90562.22646167658,20.1116,20.1292,20.1058,20.1116,90562.2265
2012-02-29 14:10:00,34.46,34.55,34.46,34.48,269442.26237234875,20.1116,20.1642,20.1116,20.1233,269442.2624
2012-02-29 14:20:00,34.49,34.52,34.45,34.51,120076.31017843114,20.1292,20.1467,20.1058,20.1408,120076.3102
2012-02-29 14:30:00,34.51,34.54,34.47,34.49,119290.7642239928,20.1408,20.1583,20.1175,20.1292,119290.7642
2012-02-29 14:40:00,34.48,34.51,34.45,34.48,109639.7710694647,20.1233,20.1408,20.1058,20.1233,109639.7711
2012-02-29 14:50:00,34.48,34.51,34.42,34.44,119627.42677589496,20.1233,20.1408,20.0883,20.1,119627.4268
2012-02-29 15:00:00,34.44,34.45,34.38,34.41,218830.6587363932,20.1,20.1058,20.065,20.0825,218830.6587
2012-02-29 15:10:00,34.41,34.48,34.38,34.39,206598.586017282,20.0825,20.1233,20.065,20.0708,206598.586
2012-02-29 15:20:00,34.38,34.42,34.34,34.37,169341.26360677814,20.065,20.0883,20.0416,20.0591,169341.2636
2012-02-29 15:30:00,34.36,34.4,34.19,34.24,436875.7715183481,20.0533,20.0766,19.9541,19.9832,436875.7715
2012-02-29 15:40:00,34.24,34.47,34.23,34.45,481988.5534732353,19.9832,20.1175,19.9774,20.1058,481988.5535
2012-02-29 15:50:00,34.45,34.47,34.35,34.36,1030299.6296711928,20.1058,20.1175,20.0474,20.0533,1030299.6297
2012-03-01 09:30:00,34.59,34.75,34.41,34.72,205588.5983615756,20.1875,20.2809,20.0825,20.2634,205588.5984
2012-03-01 09:40:00,34.71,34.74,34.52,34.73,157670.29514083714,20.2576,20.2751,20.1467,20.2692,157670.2951
2012-03-01 09:50:00,34.74,34.89,34.67,34.82,229940.52294916395,20.2751,20.3626,20.2342,20.3218,229940.5229
2012-03-01 10:00:00,34.79,34.84,34.57,34.62,282684.3227471664,20.3042,20.3334,20.1758,20.205,282684.3227
2012-03-01 10:10:00,34.62,34.65,34.49,34.49,159914.7121535181,20.205,20.2225,20.1292,20.1292,159914.7122
2012-03-01 10:20:00,34.49,34.56,34.47,34.47,203568.6230501627,20.1292,20.17,20.1175,20.1175,203568.6231
2012-03-01 10:30:00,34.48,34.56,34.48,34.54,383121.9840646392,20.1233,20.17,20.1233,20.1583,383121.9841
2012-03-01 10:40:00,34.53,34.61,34.53,34.6,388733.0265963416,20.1525,20.1992,20.1525,20.1934,388733.0266
2012-03-01 10:50:00,34.59,34.72,34.54,34.72,240713.7246100325,20.1875,20.2634,20.1583,20.2634,240713.7246
2012-03-01 11:00:00,34.71,34.84,34.69,34.83,310515.09370441025,20.2576,20.3334,20.2459,20.3276,310515.0937
2012-03-01 11:10:00,34.83,34.87,34.76,34.77,249354.73010885424,20.3276,20.3509,20.2867,20.2926,249354.7301
2012-03-01 11:20:00,34.77,34.84,34.73,34.84,122545.1688923802,20.2926,20.3334,20.2692,20.3334,122545.1689
2012-03-01 11:30:00,34.83,34.87,34.79,34.79,90113.3430591404,20.3276,20.3509,20.3042,20.3042,90113.3431
2012-03-01 11:40:00,34.8,34.87,34.8,34.83,129951.74503422737,20.3101,20.3509,20.3101,20.3276,129951.745
2012-03-01 11:50:00,34.83,34.85,34.78,34.8,118729.65997082255,20.3276,20.3393,20.2984,20.3101,118729.66
2012-03-01 12:00:00,34.81,34.83,34.76,34.81,177084.50230052744,20.3159,20.3276,20.2867,20.3159,177084.5023
2012-03-01 12:10:00,34.81,34.88,34.8,34.88,117383.009763214,20.3159,20.3568,20.3101,20.3568,117383.0098
2012-03-01 12:20:00,34.88,34.91,34.83,34.84,77095.72438559085,20.3568,20.3743,20.3276,20.3334,77095.7244
2012-03-01 12:30:00,34.84,34.91,34.84,34.87,77769.04948939513,20.3334,20.3743,20.3334,20.3509,77769.0495
2012-03-01 12:40:00,34.88,34.92,34.86,34.91,70025.81079564583,20.3568,20.3801,20.3451,20.3743,70025.8108
2012-03-01 12:50:00,34.9,34.94,34.88,34.9,140500.50499382784,20.3684,20.3918,20.3568,20.3684,140500.505
2012-03-01 13:00:00,34.91,34.91,34.8,34.82,89327.79710470205,20.3743,20.3743,20.3101,20.3218,89327.7971
2012-03-01 13:10:00,34.82,34.84,34.78,34.82,105487.59959600492,20.3218,20.3334,20.2984,20.3218,105487.5996
2012-03-01 13:20:00,34.81,34.88,34.81,34.85,103243.18258332396,20.3159,20.3568,20.3159,20.3393,103243.1826
2012-03-01 13:30:00,34.86,34.91,34.84,34.84,105038.71619346876,20.3451,20.3743,20.3334,20.3334,105038.7162
2012-03-01 13:40:00,34.84,34.84,34.79,34.82,55885.9836157558,20.3334,20.3334,20.3042,20.3218,55885.9836
2012-03-01 13:50:00,34.82,34.87,34.81,34.87,127146.22376837616,20.3218,20.3509,20.3159,20.3509,127146.2238
2012-03-01 14:00:00,34.87,34.89,34.83,34.86,142744.9220065088,20.3509,20.3626,20.3276,20.3451,142744.922
2012-03-01 14:10:00,34.87,34.87,34.83,34.84,115250.81360116709,20.3509,20.3509,20.3276,20.3334,115250.8136
2012-03-01 14:20:00,34.84,34.84,34.74,34.75,156211.42408259457,20.3334,20.3334,20.2751,20.2809,156211.4241
2012-03-01 14:30:00,34.76,34.77,34.73,34.77,100998.76557064302,20.2867,20.2926,20.2692,20.2926,100998.7656
2012-03-01 14:40:00,34.76,34.77,34.73,34.76,72158.00695769273,20.2867,20.2926,20.2692,20.2867,72158.007
2012-03-01 14:50:00,34.76,34.82,34.75,34.79,85063.40478060824,20.2867,20.3218,20.2809,20.3042,85063.4048
2012-03-01 15:00:00,34.79,34.82,34.68,34.69,140837.16754573,20.3042,20.3218,20.24,20.2459,140837.1675
2012-03-01 15:10:00,34.7,34.7,34.56,34.57,187857.703961396,20.2517,20.2517,20.17,20.1758,187857.704
2012-03-01 15:20:00,34.56,34.69,34.53,34.68,146897.09347996858,20.17,20.2459,20.1525,20.24,146897.0935
2012-03-01 15:30:00,34.67,34.69,34.53,34.59,184266.6367411065,20.2342,20.2459,20.1525,20.1875,184266.6367
2012-03-01 15:40:00,34.58,34.69,34.56,34.69,207047.4694198182,20.1817,20.2459,20.17,20.2459,207047.4694
2012-03-01 15:50:00,34.69,34.77,34.68,34.74,513747.0542026708,20.2459,20.2926,20.24,20.2751,513747.0542
2012-03-02 09:30:00,34.72,34.78,34.58,34.68,86522.27583885085,20.2634,20.2984,20.1817,20.24,86522.2758
2012-03-02 09:40:00,34.68,34.73,34.54,34.55,169902.36785994837,20.24,20.2692,20.1583,20.1642,169902.3679
2012-03-02 09:50:00,34.55,34.58,34.37,34.42,165862.41723712266,20.1642,20.1817,20.0591,20.0883,165862.4172
2012-03-02 10:00:00,34.42,34.49,34.37,34.47,150600.38155089214,20.0883,20.1292,20.0591,20.1175,150600.3816
2012-03-02 10:10:00,34.47,34.7,34.46,34.67,77207.94523622488,20.1175,20.2517,20.1116,20.2342,77207.9452
2012-03-02 10:20:00,34.67,34.75,34.64,34.65,115811.91785433731,20.2342,20.2809,20.2167,20.2225,115811.9179
2012-03-02 10:30:00,34.65,34.66,34.5,34.5,107619.79575805184,20.2225,20.2284,20.135,20.135,107619.7958
2012-03-02 10:40:00,34.5,34.51,34.36,34.38,190775.4460778813,20.135,20.1408,20.0533,20.065,190775.4461
2012-03-02 10:50:00,34.37,34.51,34.37,34.44,124340.70250252496,20.0591,20.1408,20.0591,20.1,124340.7025
2012-03-02 11:00:00,34.45,34.5,34.42,34.5,138480.52968241498,20.1058,20.135,20.0883,20.135,138480.5297
2012-03-02 11:10:00,34.49,34.5,34.33,34.39,80237.90820334418,20.1292,20.135,20.0358,20.0708,80237.9082
2012-03-02 11:20:00,34.39,34.44,34.35,34.35,52407.13724610032,20.0708,20.1,20.0474,20.0474,52407.1372
2012-03-02 11:30:00,34.35,34.41,34.34,34.41,64975.87251711368,20.0474,20.0825,20.0416,20.0825,64975.8725
2012-03-02 11:40:00,34.4,34.4,34.24,34.28,131747.27864437213,20.0766,20.0766,19.9832,20.0066,131747.2786
2012-03-02 11:50:00,34.28,34.33,34.26,34.3,46796.094714397936,20.0066,20.0358,19.9949,20.0183,46796.0947
2012-03-02 12:00:00,34.31,34.35,34.27,34.34,80911.23330714846,20.0241,20.0474,20.0008,20.0416,80911.2333
2012-03-02 12:10:00,34.35,34.35,34.24,34.31,65761.41847155201,20.0474,20.0474,19.9832,20.0241,65761.4185
2012-03-02 12:20:00,34.31,34.36,34.26,34.33,134889.46246212546,20.0241,20.0533,19.9949,20.0358,134889.4625
2012-03-02 12:30:00,34.33,34.39,34.29,34.37,65985.8601728201,20.0358,20.0708,20.0124,20.0591,65985.8602
2012-03-02 12:40:00,34.38,34.39,34.34,34.39,20424.1948153967,20.065,20.0708,20.0416,20.0708,20424.1948
2012-03-02 12:50:00,34.4,34.41,34.34,34.37,35686.2305016272,20.0766,20.0825,20.0416,20.0591,35686.2305
2012-03-02 13:00:00,34.36,34.41,34.29,34.33,68679.16058803725,20.0533,20.0825,20.0124,20.0358,68679.1606
2012-03-02 13:10:00,34.33,34.33,34.25,34.27,48367.1866232746,20.0358,20.0358,19.9891,20.0008,48367.1866
2012-03-02 13:20:00,34.28,34.33,34.23,34.33,59140.38828414319,20.0066,20.0358,19.9774,20.0358,59140.3883
2012-03-02 13:30:00,34.32,34.37,34.32,34.33,48367.1866232746,20.0299,20.0591,20.0299,20.0358,48367.1866
2012-03-02 13:40:00,34.33,34.39,34.3,34.33,53304.90405117271,20.0358,20.0708,20.0183,20.0358,53304.9041
2012-03-02 13:50:00,34.34,34.38,34.33,34.37,49826.05768151722,20.0416,20.065,20.0358,20.0591,49826.0577
2012-03-02 14:00:00,34.38,34.41,34.33,34.35,120974.07698350352,20.065,20.0825,20.0358,20.0474,120974.077
2012-03-02 14:10:00,34.34,34.34,34.29,34.34,168331.2759510717,20.0416,20.0416,20.0124,20.0416,168331.276
2012-03-02 14:20:00,34.34,34.39,34.33,34.33,341488.04847940744,20.0416,20.0708,20.0358,20.0358,341488.0485
2012-03-02 14:30:00,34.33,34.37,34.32,34.36,57569.29637526653,20.0358,20.0591,20.0299,20.0533,57569.2964
2012-03-02 14:40:00,34.36,34.44,34.33,34.44,76197.95758051846,20.0533,20.1,20.0358,20.1,76197.9576
2012-03-02 14:50:00,34.43,34.44,34.33,34.33,103579.84513522612,20.0941,20.1,20.0358,20.0358,103579.8451
2012-03-02 15:00:00,34.34,34.41,34.32,34.33,74626.86567164179,20.0416,20.0825,20.0299,20.0358,74626.8657
2012-03-02 15:10:00,34.33,34.35,34.29,34.29,70025.81079564583,20.0358,20.0474,20.0124,20.0124,70025.8108
2012-03-02 15:20:00,34.29,34.32,34.24,34.31,179216.69846257434,20.0124,20.0299,19.9832,20.0241,179216.6985
2012-03-02 15:30:00,34.32,34.41,34.32,34.32,161710.24576366288,20.0299,20.0825,20.0299,20.0299,161710.2458
2012-03-02 15:40:00,34.32,34.39,34.29,34.33,140500.50499382784,20.0299,20.0708,20.0124,20.0358,140500.505
2012-03-02 15:50:00,34.33,34.34,34.26,34.26,351251.2624845696,20.0358,20.0416,19.9949,19.9949,351251.2625
2012-03-05 09:30:00,34.37,34.4,34.06,34.1,174727.8644372124,20.0591,20.0766,19.8782,19.9015,174727.8644
2012-03-05 09:40:00,34.09,34.11,33.95,34.08,169677.92615868026,19.8957,19.9074,19.814,19.8899,169677.9262
2012-03-05 09:50:00,34.09,34.47,34.08,34.45,238244.86589608347,19.8957,20.1175,19.8899,20.1058,238244.8659
2012-03-05 10:00:00,34.44,34.72,34.42,34.71,341375.8276287734,20.1,20.2634,20.0883,20.2576,341375.8276
2012-03-05 10:10:00,34.72,34.74,34.64,34.7,332734.82212995173,20.2634,20.2751,20.2167,20.2517,332734.8221
2012-03-05 10:20:00,34.71,34.72,34.56,34.63,258332.39815957804,20.2576,20.2634,20.17,20.2109,258332.3982
2012-03-05 10:30:00,34.63,34.82,34.61,34.82,321400.5162159129,20.2109,20.3218,20.1992,20.3218,321400.5162
2012-03-05 10:40:00,34.82,34.88,34.73,34.77,270115.58747615304,20.3218,20.3568,20.2692,20.2926,270115.5875
2012-03-05 10:50:00,34.77,34.78,34.69,34.75,194254.29244753675,20.2926,20.2984,20.2459,20.2809,194254.2924
2012-03-05 11:00:00,34.74,34.78,34.69,34.78,195825.3843564134,20.2751,20.2984,20.2459,20.2984,195825.3844
2012-03-05 11:10:00,34.77,34.78,34.65,34.7,164066.88362697788,20.2926,20.2984,20.2225,20.2517,164066.8836
2012-03-05 11:20:00,34.69,34.74,34.67,34.7,97407.69835035349,20.2459,20.2751,20.2342,20.2517,97407.6984
2012-03-05 11:30:00,34.69,34.69,34.64,34.65,122208.50634047804,20.2459,20.2459,20.2167,20.2225,122208.5063
2012-03-05 11:40:00,34.65,34.71,34.64,34.66,140500.50499382784,20.2225,20.2576,20.2167,20.2284,140500.505
2012-03-05 11:50:00,34.65,34.67,34.52,34.53,102008.75322634944,20.2225,20.2342,20.1467,20.1525,102008.7532
2012-03-05 12:00:00,34.53,34.57,34.49,34.57,77320.16608685894,20.1525,20.1758,20.1292,20.1758,77320.1661
2012-03-05 12:10:00,34.57,34.59,34.5,34.53,67781.39378296486,20.1758,20.1875,20.135,20.1525,67781.3938
2012-03-05 12:20:00,34.53,34.54,34.44,34.45,136348.3335203681,20.1525,20.1583,20.1,20.1058,136348.3335
2012-03-05 12:30:00,34.45,34.46,34.4,34.44,73055.77376276512,20.1058,20.1116,20.0766,20.1,73055.7738
2012-03-05 12:40:00,34.45,34.48,34.44,34.47,62282.57210189653,20.1058,20.1233,20.1,20.1175,62282.5721
2012-03-05 12:50:00,34.47,34.49,34.35,34.35,69015.8231399394,20.1175,20.1292,20.0474,20.0474,69015.8231
2012-03-05 13:00:00,34.36,34.46,34.35,34.4,87420.04264392324,20.0533,20.1116,20.0474,20.0766,87420.0426
2012-03-05 13:10:00,34.4,34.49,34.39,34.46,83043.42946919537,20.0766,20.1292,20.0708,20.1116,83043.4295
2012-03-05 13:20:00,34.46,34.49,34.43,34.49,104926.49534283468,20.1116,20.1292,20.0941,20.1292,104926.4953
2012-03-05 13:30:00,34.49,34.53,34.47,34.49,103467.62428459208,20.1292,20.1525,20.1175,20.1292,103467.6243
2012-03-05 13:40:00,34.49,34.5,34.48,34.49,99091.0111098642,20.1292,20.135,20.1233,20.1292,99091.0111
2012-03-05 13:50:00,34.49,34.51,34.4,34.4,118729.65997082255,20.1292,20.1408,20.0766,20.0766,118729.66
2012-03-05 14:00:00,34.39,34.48,34.38,34.47,94714.39793513634,20.0708,20.1233,20.065,20.1175,94714.3979
2012-03-05 14:10:00,34.46,34.48,34.42,34.47,88317.80944899561,20.1116,20.1233,20.0883,20.1175,88317.8094
2012-03-05 14:20:00,34.47,34.54,34.45,34.53,133430.59140388283,20.1175,20.1583,20.1058,20.1525,133430.5914
2012-03-05 14:30:00,34.53,34.55,34.43,34.47,132757.26630007854,20.1525,20.1642,20.0941,20.1175,132757.2663
2012-03-05 14:40:00,34.48,34.49,34.43,34.46,99315.4528111323,20.1233,20.1292,20.0941,20.1116,99315.4528
2012-03-05 14:50:00,34.46,34.54,34.46,34.5,115587.47615306923,20.1116,20.1583,20.1116,20.135,115587.4762
2012-03-05 15:00:00,34.5,34.51,34.47,34.48,109415.3293681966,20.135,20.1408,20.1175,20.1233,109415.3294
2012-03-05 15:10:00,34.48,34.5,34.45,34.5,91459.99326674896,20.1233,20.135,20.1058,20.135,91459.9933
2012-03-05 15:20:00,34.5,34.51,34.47,34.48,115924.13870497138,20.135,20.1408,20.1175,20.1233,115924.1387
2012-03-05 15:30:00,34.48,34.5,34.44,34.48,120749.63528223544,20.1233,20.135,20.1,20.1233,120749.6353
2012-03-05 15:40:00,34.49,34.52,34.45,34.48,179441.14016384244,20.1292,20.1467,20.1058,20.1233,179441.1402
2012-03-05 15:50:00,34.47,34.49,34.42,34.45,322410.5038716193,20.1175,20.1292,20.0883,20.1058,322410.5039
2012-03-06 09:30:00,33.83,33.87,33.49,33.51,470654.2475591965,19.744,19.7673,19.5455,19.5572,470654.2476
2012-03-06 09:40:00,33.51,33.58,33.43,33.46,316911.682190551,19.5572,19.5981,19.5105,19.528,316911.6822
2012-03-06 09:50:00,33.45,33.56,33.4,33.51,223431.7136123892,19.5222,19.5864,19.493,19.5572,223431.7136
2012-03-06 10:00:00,33.5,33.59,33.43,33.44,243743.6875771518,19.5514,19.6039,19.5105,19.5164,243743.6876
2012-03-06 10:10:00,33.45,33.46,33.33,33.37,205476.3775109416,19.5222,19.528,19.4522,19.4755,205476.3775
2012-03-06 10:20:00,33.36,33.37,33.2,33.33,296936.3707776905,19.4697,19.4755,19.3763,19.4522,296936.3708
2012-03-06 10:30:00,33.33,33.41,33.29,33.32,174952.30613848052,19.4522,19.4988,19.4288,19.4463,174952.3061
2012-03-06 10:40:00,33.31,33.34,33.24,33.29,174727.8644372124,19.4405,19.458,19.3996,19.4288,174727.8644
2012-03-06 10:50:00,33.28,33.41,33.27,33.36,191448.7711816856,19.423,19.4988,19.4171,19.4697,191448.7712
2012-03-06 11:00:00,33.36,33.46,33.32,33.46,176635.61889799123,19.4697,19.528,19.4463,19.528,176635.6189
2012-03-06 11:10:00,33.45,33.55,33.43,33.55,153742.56536864548,19.5222,19.5805,19.5105,19.5805,153742.5654
2012-03-06 11:20:00,33.53,33.56,33.42,33.47,372012.1198518685,19.5689,19.5864,19.5047,19.5339,372012.1199
2012-03-06 11:30:00,33.47,33.47,33.39,33.43,154191.4487711817,19.5339,19.5339,19.4872,19.5105,154191.4488
2012-03-06 11:40:00,33.44,33.45,33.37,33.41,106609.8081023454,19.5164,19.5222,19.4755,19.4988,106609.8081
2012-03-06 11:50:00,33.41,33.46,33.36,33.43,94826.6187857704,19.4988,19.528,19.4697,19.5105,94826.6188
2012-03-06 12:00:00,33.43,33.48,33.35,33.42,133318.3705532488,19.5105,19.5397,19.4638,19.5047,133318.3706
2012-03-06 12:10:00,33.42,33.43,33.36,33.37,93031.08517562565,19.5047,19.5105,19.4697,19.4755,93031.0852
2012-03-06 12:20:00,33.36,33.41,33.34,33.38,44888.34025361912,19.4697,19.4988,19.458,19.4813,44888.3403
2012-03-06 12:30:00,33.38,33.51,33.38,33.48,58691.504881607,19.4813,19.5572,19.4813,19.5397,58691.5049
2012-03-06 12:40:00,33.47,33.5,33.42,33.42,80462.34990461227,19.5339,19.5514,19.5047,19.5047,80462.3499
2012-03-06 12:50:00,33.42,33.44,33.4,33.43,62955.897205700814,19.5047,19.5164,19.493,19.5105,62955.8972
2012-03-06 13:00:00,33.43,33.48,33.35,33.35,133206.14970261473,19.5105,19.5397,19.4638,19.4638,133206.1497
2012-03-06 13:10:00,33.35,33.43,33.35,33.39,93592.18942879589,19.4638,19.5105,19.4638,19.4872,93592.1894
2012-03-06 13:20:00,33.39,33.44,33.35,33.44,126024.01526203568,19.4872,19.5164,19.4638,19.5164,126024.0153
2012-03-06 13:30:00,33.43,33.47,33.42,33.45,58467.0631803389,19.5105,19.5339,19.5047,19.5222,58467.0632
2012-03-06 13:40:00,33.46,33.48,33.38,33.42,142744.9220065088,19.528,19.5397,19.4813,19.5047,142744.922
2012-03-06 13:50:00,33.41,33.46,33.39,33.41,147233.75603187073,19.4988,19.528,19.4872,19.4988,147233.756
2012-03-06 14:00:00,33.4,33.46,33.39,33.45,81809.00011222085,19.493,19.528,19.4872,19.5222,81809.0001
2012-03-06 14:10:00,33.45,33.47,33.43,33.46,73616.87801593536,19.5222,19.5339,19.5105,19.528,73616.878
2012-03-06 14:20:00,33.46,33.47,33.37,33.43,121422.96038603972,19.528,19.5339,19.4755,19.5105,121422.9604
2012-03-06 14:30:00,33.43,33.43,33.35,33.4,142183.81775333858,19.5105,19.5105,19.4638,19.493,142183.8178
2012-03-06 14:40:00,33.4,33.43,33.37,33.43,88878.91370216585,19.493,19.5105,19.4755,19.5105,88878.9137
2012-03-06 14:50:00,33.43,33.45,33.4,33.41,117831.8931657502,19.5105,19.5222,19.493,19.4988,117831.8932
2012-03-06 15:00:00,33.41,33.42,33.38,33.41,214229.60386039724,19.4988,19.5047,19.4813,19.4988,214229.6039
2012-03-06 15:10:00,33.4,33.43,33.39,33.43,133655.03310515094,19.493,19.5105,19.4872,19.5105,133655.0331
2012-03-06 15:20:00,33.43,33.43,33.36,33.38,118392.99741892042,19.5105,19.5105,19.4697,19.4813,118392.9974
2012-03-06 15:30:00,33.38,33.39,33.32,33.34,238805.97014925373,19.4813,19.4872,19.4463,19.458,238805.9701
2012-03-06 15:40:00,33.34,33.43,33.31,33.43,515542.5878128156,19.458,19.5105,19.4405,19.5105,515542.5878
2012-03-06 15:50:00,33.42,33.45,33.34,33.34,1053192.6832005386,19.5047,19.5222,19.458,19.458,1053192.6832
2012-03-07 09:30:00,33.51,33.65,33.45,33.47,163281.33767253955,19.5572,19.6389,19.5222,19.5339,163281.3377
2012-03-07 09:40:00,33.47,33.55,33.44,33.53,198069.8013690944,19.5339,19.5805,19.5164,19.5689,198069.8014
2012-03-07 09:50:00,33.53,33.67,33.52,33.63,112445.2923353159,19.5689,19.6506,19.563,19.6272,112445.2923
2012-03-07 10:00:00,33.64,33.67,33.52,33.59,215688.47491863987,19.6331,19.6506,19.563,19.6039,215688.4749
2012-03-07 10:10:00,33.6,33.67,33.55,33.67,244753.67523285825,19.6097,19.6506,19.5805,19.6506,244753.6752
2012-03-07 10:20:00,33.67,33.72,33.61,33.62,162944.6751206374,19.6506,19.6798,19.6156,19.6214,162944.6751
2012-03-07 10:30:00,33.62,33.79,33.62,33.75,172371.2265738974,19.6214,19.7206,19.6214,19.6973,172371.2266
2012-03-07 10:40:00,33.75,33.75,33.68,33.71,114465.26764672875,19.6973,19.6973,19.6564,19.6739,114465.2676
2012-03-07 10:50:00,33.71,33.78,33.71,33.75,119402.98507462686,19.6739,19.7148,19.6739,19.6973,119402.9851
2012-03-07 11:00:00,33.76,33.83,33.75,33.82,151273.70665469643,19.7031,19.744,19.6973,19.7381,151273.7067
2012-03-07 11:10:00,33.83,33.9,33.81,33.88,369094.3777353832,19.744,19.7848,19.7323,19.7731,369094.3777
2012-03-07 11:20:00,33.88,33.92,33.88,33.88,97071.03579845135,19.7731,19.7965,19.7731,19.7731,97071.0358
2012-03-07 11:30:00,33.88,33.92,33.86,33.87,67556.95208169677,19.7731,19.7965,19.7615,19.7673,67556.9521
2012-03-07 11:40:00,33.88,33.92,33.86,33.9,57569.29637526653,19.7731,19.7965,19.7615,19.7848,57569.2964
2012-03-07 11:50:00,33.91,33.92,33.87,33.9,53866.00830434294,19.7907,19.7965,19.7673,19.7848,53866.0083
2012-03-07 12:00:00,33.9,33.91,33.81,33.81,77656.82863876107,19.7848,19.7907,19.7323,19.7323,77656.8286
2012-03-07 12:10:00,33.82,33.82,33.74,33.76,53978.229154976994,19.7381,19.7381,19.6914,19.7031,53978.2292
2012-03-07 12:20:00,33.76,33.82,33.75,33.81,36135.113904163394,19.7031,19.7381,19.6973,19.7323,36135.1139
2012-03-07 12:30:00,33.82,33.83,33.78,33.82,34788.46369655482,19.7381,19.744,19.7148,19.7381,34788.4637
2012-03-07 12:40:00,33.83,33.89,33.83,33.88,47020.53641566603,19.744,19.779,19.744,19.7731,47020.5364
2012-03-07 12:50:00,33.88,33.89,33.84,33.84,41858.37728649983,19.7731,19.779,19.7498,19.7498,41858.3773
2012-03-07 13:00:00,33.84,33.87,33.83,33.84,48703.84917517674,19.7498,19.7673,19.744,19.7498,48703.8492
2012-03-07 13:10:00,33.84,33.86,33.8,33.81,35686.2305016272,19.7498,19.7615,19.7265,19.7323,35686.2305
2012-03-07 13:20:00,33.8,33.81,33.76,33.79,47132.75726630008,19.7265,19.7323,19.7031,19.7206,47132.7573
2012-03-07 13:30:00,33.79,33.8,33.75,33.76,28840.758612950285,19.7206,19.7265,19.6973,19.7031,28840.7586
2012-03-07 13:40:00,33.75,33.76,33.7,33.75,38267.3100662103,19.6973,19.7031,19.6681,19.6973,38267.3101
2012-03-07 13:50:00,33.75,33.81,33.74,33.8,43317.24834474245,19.6973,19.7323,19.6914,19.7265,43317.2483
2012-03-07 14:00:00,33.8,33.84,33.79,33.81,41521.714734597685,19.7265,19.7498,19.7206,19.7323,41521.7147
2012-03-07 14:10:00,33.8,33.83,33.79,33.83,61272.5844461901,19.7265,19.744,19.7206,19.744,61272.5844
2012-03-07 14:20:00,33.82,33.83,33.75,33.78,56334.867018292,19.7381,19.744,19.6973,19.7148,56334.867
2012-03-07 14:30:00,33.77,33.78,33.74,33.77,52070.47469419818,19.7089,19.7148,19.6914,19.7089,52070.4747
2012-03-07 14:40:00,33.76,33.79,33.75,33.79,47020.53641566603,19.7031,19.7206,19.6973,19.7206,47020.5364
2012-03-07 14:50:00,33.79,33.85,33.79,33.84,78217.93289193131,19.7206,19.7556,19.7206,19.7498,78217.9329
2012-03-07 15:00:00,33.84,33.86,33.79,33.79,100998.76557064302,19.7498,19.7615,19.7206,19.7206,100998.7656
2012-03-07 15:10:00,33.79,33.84,33.77,33.84,63629.2223095051,19.7206,19.7498,19.7089,19.7498,63629.2223
2012-03-07 15:20:00,33.84,33.88,33.8,33.83,111435.30467960949,19.7498,19.7731,19.7265,19.744,111435.3047
2012-03-07 15:30:00,33.83,33.84,33.79,33.8,106385.36640107732,19.744,19.7498,19.7206,19.7265,106385.3664
2012-03-07 15:40:00,33.8,33.86,33.79,33.82,156660.30748513073,19.7265,19.7615,19.7206,19.7381,156660.3075
2012-03-07 15:50:00,33.81,33.84,33.75,33.77,373807.6534620132,19.7323,19.7498,19.6973,19.7089,373807.6535
2012-03-08 09:30:00,34.04,34.14,34.0,34.1,201660.8685893839,19.8665,19.9249,19.8432,19.9015,201660.8686
2012-03-08 09:40:00,34.09,34.13,33.99,34.0,122657.38974301424,19.8957,19.9191,19.8373,19.8432,122657.3897
2012-03-08 09:50:00,34.0,34.0,33.84,33.87,176298.9563460891,19.8432,19.8432,19.7498,19.7673,176298.9563
2012-03-08 10:00:00,33.87,33.91,33.78,33.82,103018.74088205588,19.7673,19.7907,19.7148,19.7381,103018.7409
2012-03-08 10:10:00,33.82,33.83,33.65,33.76,126921.78206710806,19.7381,19.744,19.6389,19.7031,126921.7821
2012-03-08 10:20:00,33.77,33.77,33.64,33.72,209965.21153630345,19.7089,19.7089,19.6331,19.6798,209965.2115
2012-03-08 10:30:00,33.72,33.94,33.71,33.92,137246.10032544046,19.6798,19.8082,19.6739,19.7965,137246.1003
2012-03-08 10:40:00,33.92,33.96,33.89,33.95,102906.52003142184,19.7965,19.8198,19.779,19.814,102906.52
2012-03-08 10:50:00,33.95,33.97,33.9,33.96,95275.50218830658,19.814,19.8257,19.7848,19.8198,95275.5022
2012-03-08 11:00:00,33.96,34.03,33.95,33.99,107170.91235551564,19.8198,19.8607,19.814,19.8373,107170.9124
2012-03-08 11:10:00,33.99,34.11,33.98,34.08,182807.76568286383,19.8373,19.9074,19.8315,19.8899,182807.7657
2012-03-08 11:20:00,34.08,34.16,34.07,34.16,109190.88766692852,19.8899,19.9366,19.884,19.9366,109190.8877
2012-03-08 11:30:00,34.16,34.22,34.12,34.2,112894.17573785209,19.9366,19.9716,19.9132,19.9599,112894.1757
2012-03-08 11:40:00,34.2,34.3,34.19,34.3,200987.5434855796,19.9599,20.0183,19.9541,20.0183,200987.5435
2012-03-08 11:50:00,34.3,34.31,34.29,34.3,155650.3198294243,20.0183,20.0241,20.0124,20.0183,155650.3198
2012-03-08 12:00:00,34.3,34.31,34.26,34.28,108966.44596566042,20.0183,20.0241,19.9949,20.0066,108966.446
2012-03-08 12:10:00,34.29,34.33,34.28,34.3,92469.9809224554,20.0124,20.0358,20.0066,20.0183,92469.9809
2012-03-08 12:20:00,34.31,34.31,34.22,34.25,43766.13174727864,20.0241,20.0241,19.9716,19.9891,43766.1317
2012-03-08 12:30:00,34.25,34.28,34.24,34.26,34451.80114465267,19.9891,20.0066,19.9832,19.9949,34451.8011
2012-03-08 12:40:00,34.26,34.27,34.24,34.24,63853.6640107732,19.9949,20.0008,19.9832,19.9832,63853.664
2012-03-08 12:50:00,34.24,34.26,34.16,34.18,145550.44327236,19.9832,19.9949,19.9366,19.9482,145550.4433
2012-03-08 13:00:00,34.18,34.19,34.15,34.15,295477.49971944786,19.9482,19.9541,19.9307,19.9307,295477.4997
2012-03-08 13:10:00,34.16,34.16,34.1,34.1,77544.60778812703,19.9366,19.9366,19.9015,19.9015,77544.6078
2012-03-08 13:20:00,34.1,34.11,34.07,34.07,56783.75042082819,19.9015,19.9074,19.884,19.884,56783.7504
2012-03-08 13:30:00,34.08,34.14,34.05,34.05,186286.6120525193,19.8899,19.9249,19.8724,19.8724,186286.6121
2012-03-08 13:40:00,34.06,34.06,33.98,33.98,95724.38559084278,19.8782,19.8782,19.8315,19.8315,95724.3856
2012-03-08 13:50:00,33.98,34.0,33.93,33.94,168331.2759510717,19.8315,19.8432,19.8023,19.8082,168331.276
2012-03-08 14:00:00,33.94,33.96,33.9,33.91,126360.67781393784,19.8082,19.8198,19.7848,19.7907,126360.6778
2012-03-08 14:10:00,33.91,33.92,33.84,33.87,151947.03175850073,19.7907,19.7965,19.7498,19.7673,151947.0318
2012-03-08 14:20:00,33.87,33.89,33.83,33.84,108517.56256312424,19.7673,19.779,19.744,19.7498,108517.5626
2012-03-08 14:30:00,33.85,33.87,33.83,33.84,75861.29502861631,19.7556,19.7673,19.744,19.7498,75861.295
2012-03-08 14:40:00,33.84,33.92,33.83,33.89,87756.70519582537,19.7498,19.7965,19.744,19.779,87756.7052
2012-03-08 14:50:00,33.9,34.03,33.9,34.01,238693.7492986197,19.7848,19.8607,19.7848,19.849,238693.7493
2012-03-08 15:00:00,34.01,34.01,33.92,33.92,167882.3925485355,19.849,19.849,19.7965,19.7965,167882.3925
2012-03-08 15:10:00,33.91,33.99,33.91,33.92,136797.21692290428,19.7907,19.8373,19.7907,19.7965,136797.2169
2012-03-08 15:20:00,33.92,33.94,33.86,33.87,159465.82875098192,19.7965,19.8082,19.7615,19.7673,159465.8288
2012-03-08 15:30:00,33.88,33.95,33.87,33.88,217147.3459768825,19.7731,19.814,19.7673,19.7731,217147.346
2012-03-08 15:40:00,33.89,33.94,33.89,33.94,281225.4516889238,19.779,19.8082,19.779,19.8082,281225.4517
2012-03-08 15:50:00,33.93,33.97,33.91,33.92,515205.92526091344,19.8023,19.8257,19.7907,19.7965,515205.9253
2012-03-09 09:30:00,34.0,34.22,33.93,34.18,102569.85747951968,19.8432,19.9716,19.8023,19.9482,102569.8575
2012-03-09 09:40:00,34.15,34.33,34.1,34.27,110986.42127707328,19.9307,20.0358,19.9015,20.0008,110986.4213
2012-03-09 09:50:00,34.27,34.32,34.15,34.19,95724.38559084278,20.0008,20.0299,19.9307,19.9541,95724.3856
2012-03-09 10:00:00,34.18,34.26,34.16,34.24,199865.33497923912,19.9482,19.9949,19.9366,19.9832,199865.335
2012-03-09 10:10:00,34.24,34.32,34.11,34.31,194703.17585007293,19.9832,20.0299,19.9074,20.0241,194703.1759
2012-03-09 10:20:00,34.32,34.41,34.27,34.34,124340.70250252496,20.0299,20.0825,20.0008,20.0416,124340.7025
2012-03-09 10:30:00,34.35,34.37,34.31,34.34,210862.97834137583,20.0474,20.0591,20.0241,20.0416,210862.9783
2012-03-09 10:40:00,34.35,34.37,34.31,34.34,146897.09347996858,20.0474,20.0591,20.0241,20.0416,146897.0935
2012-03-09 10:50:00,34.34,34.47,34.32,34.45,202558.63539445627,20.0416,20.1175,20.0299,20.1058,202558.6354
2012-03-09 11:00:00,34.47,34.49,34.41,34.48,158680.2827965436,20.1175,20.1292,20.0825,20.1233,158680.2828
2012-03-09 11:10:00,34.49,34.49,34.43,34.46,90786.66816294468,20.1292,20.1292,20.0941,20.1116,90786.6682
2012-03-09 11:20:00,34.47,34.48,34.4,34.41,83267.87117046346,20.1175,20.1233,20.0766,20.0825,83267.8712
2012-03-09 11:30:00,34.41,34.43,34.33,34.42,121198.51868477162,20.0825,20.0941,20.0358,20.0883,121198.5187
2012-03-09 11:40:00,34.42,34.48,34.4,34.43,68230.27718550107,20.0883,20.1233,20.0766,20.0941,68230.2772
2012-03-09 11:50:00,34.44,34.45,34.4,34.42,60374.81764111772,20.1,20.1058,20.0766,20.0883,60374.8176
2012-03-09 12:00:00,34.43,34.44,34.39,34.4,67669.17293233082,20.0941,20.1,20.0708,20.0766,67669.1729
2012-03-09 12:10:00,34.4,34.42,34.38,34.41,68566.93973740321,20.0766,20.0883,20.065,20.0825,68566.9397
2012-03-09 12:20:00,34.41,34.41,34.36,34.39,71372.4610032544,20.0825,20.0825,20.0533,20.0708,71372.461
2012-03-09 12:30:00,34.39,34.4,34.34,34.37,59589.271686679385,20.0708,20.0766,20.0416,20.0591,59589.2717
2012-03-09 12:40:00,34.37,34.41,34.37,34.39,31309.617326899337,20.0591,20.0825,20.0591,20.0708,31309.6173
2012-03-09 12:50:00,34.39,34.41,34.35,34.37,43653.91089664459,20.0708,20.0825,20.0474,20.0591,43653.9109
2012-03-09 13:00:00,34.37,34.4,34.36,34.39,35574.00965099315,20.0591,20.0766,20.0533,20.0708,35574.0097
2012-03-09 13:10:00,34.39,34.41,34.37,34.41,25249.69139266076,20.0708,20.0825,20.0591,20.0825,25249.6914
2012-03-09 13:20:00,34.41,34.41,34.35,34.37,43317.24834474245,20.0825,20.0825,20.0474,20.0591,43317.2483
2012-03-09 13:30:00,34.37,34.42,34.35,34.42,32768.48838514196,20.0591,20.0883,20.0474,20.0883,32768.4884
2012-03-09 13:40:00,34.42,34.44,34.41,34.43,29289.642015486475,20.0883,20.1,20.0825,20.0941,29289.642
2012-03-09 13:50:00,34.43,34.45,34.41,34.44,169453.48445741218,20.0941,20.1058,20.0825,20.1,169453.4845
2012-03-09 14:00:00,34.45,34.45,34.34,34.35,90562.22646167658,20.1058,20.1058,20.0416,20.0474,90562.2265
2012-03-09 14:10:00,34.35,34.36,34.32,34.32,48254.96577264056,20.0474,20.0533,20.0299,20.0299,48254.9658
2012-03-09 14:20:00,34.33,34.35,34.3,34.31,78779.03714510155,20.0358,20.0474,20.0183,20.0241,78779.0371
2012-03-09 14:30:00,34.31,34.4,34.3,34.36,88991.13455279991,20.0241,20.0766,20.0183,20.0533,88991.1346
2012-03-09 14:40:00,34.37,34.4,34.26,34.26,72719.11121086297,20.0591,20.0766,19.9949,19.9949,72719.1112
2012-03-09 14:50:00,34.25,34.28,34.06,34.15,180900.01122208504,19.9891,20.0066,19.8782,19.9307,180900.0112
2012-03-09 15:00:00,34.16,34.24,34.15,34.22,78666.81629446751,19.9366,19.9832,19.9307,19.9716,78666.8163
2012-03-09 15:10:00,34.23,34.26,34.19,34.25,87195.60094265515,19.9774,19.9949,19.9541,19.9891,87195.6009
2012-03-09 15:20:00,34.25,34.33,34.23,34.24,101896.5323757154,19.9891,20.0358,19.9774,19.9832,101896.5324
2012-03-09 15:30:00,34.24,34.28,34.16,34.26,229491.63954662776,19.9832,20.0066,19.9366,19.9949,229491.6395
2012-03-09 15:40:00,34.26,34.27,34.22,34.22,122545.1688923802,19.9949,20.0008,19.9716,19.9716,122545.1689
2012-03-09 15:50:00,34.22,34.25,34.16,34.24,383458.6466165413,19.9716,19.9891,19.9366,19.9832,383458.6466
2012-03-12 09:30:00,34.22,34.22,33.83,34.0,165974.6380877567,19.9716,19.9716,19.744,19.8432,165974.6381
2012-03-12 09:40:00,33.99,34.0,33.8,33.83,263831.2198406464,19.8373,19.8432,19.7265,19.744,263831.2198
2012-03-12 09:50:00,33.82,33.84,33.71,33.75,115363.03445180114,19.7381,19.7498,19.6739,19.6973,115363.0345
2012-03-12 10:00:00,33.75,33.75,33.51,33.55,304118.50521826954,19.6973,19.6973,19.5572,19.5805,304118.5052
2012-03-12 10:10:00,33.56,33.58,33.42,33.45,293008.6410054988,19.5864,19.5981,19.5047,19.5222,293008.641
2012-03-12 10:20:00,33.45,33.56,33.42,33.55,319156.0992032319,19.5222,19.5864,19.5047,19.5805,319156.0992
2012-03-12 10:30:00,33.54,33.56,33.39,33.42,384131.9717203456,19.5747,19.5864,19.4872,19.5047,384131.9717
2012-03-12 10:40:00,33.43,33.59,33.42,33.45,223768.3761642913,19.5105,19.6039,19.5047,19.5222,223768.3762
2012-03-12 10:50:00,33.46,33.52,33.43,33.43,307260.6890360229,19.528,19.563,19.5105,19.5105,307260.689
2012-03-12 11:00:00,33.44,33.49,33.37,33.38,206710.80686791605,19.5164,19.5455,19.4755,19.4813,206710.8069
2012-03-12 11:10:00,33.39,33.44,33.36,33.42,166872.40489282907,19.4872,19.5164,19.4697,19.5047,166872.4049
2012-03-12 11:20:00,33.43,33.43,33.35,33.41,187857.703961396,19.5105,19.5105,19.4638,19.4988,187857.704
2012-03-12 11:30:00,33.42,33.46,33.41,33.46,222085.0634047806,19.5047,19.528,19.4988,19.528,222085.0634
2012-03-12 11:40:00,33.45,33.47,33.38,33.45,159353.60790034788,19.5222,19.5339,19.4813,19.5222,159353.6079
2012-03-12 11:50:00,33.45,33.53,33.43,33.46,173717.876781506,19.5222,19.5689,19.5105,19.528,173717.8768
2012-03-12 12:00:00,33.45,33.51,33.4,33.5,231062.73145550443,19.5222,19.5572,19.493,19.5514,231062.7315
2012-03-12 12:10:00,33.5,33.59,33.45,33.45,278195.4887218045,19.5514,19.6039,19.5222,19.5222,278195.4887
2012-03-12 12:20:00,33.44,33.55,33.43,33.49,145774.8849736281,19.5164,19.5805,19.5105,19.5455,145774.885
2012-03-12 12:30:00,33.47,33.51,33.41,33.45,185164.4035461789,19.5339,19.5572,19.4988,19.5222,185164.4035
2012-03-12 12:40:00,33.44,33.51,33.41,33.46,99652.11536303443,19.5164,19.5572,19.4988,19.528,99652.1154
2012-03-12 12:50:00,33.45,33.47,33.4,33.42,93367.74772752776,19.5222,19.5339,19.493,19.5047,93367.7477
2012-03-12 13:00:00,33.42,33.51,33.41,33.5,155313.65727752214,19.5047,19.5572,19.4988,19.5514,155313.6573
2012-03-12 13:10:00,33.5,33.52,33.46,33.5,317248.34474245313,19.5514,19.563,19.528,19.5514,317248.3447
2012-03-12 13:20:00,33.5,33.64,33.5,33.62,198406.46392099647,19.5514,19.6331,19.5514,19.6214,198406.4639
2012-03-12 13:30:00,33.61,33.73,33.61,33.72,145999.32667489618,19.6156,19.6856,19.6156,19.6798,145999.3267
2012-03-12 13:40:00,33.72,33.77,33.67,33.67,195600.9426551453,19.6798,19.7089,19.6506,19.6506,195600.9427
2012-03-12 13:50:00,33.67,33.68,33.62,33.62,90001.12220850633,19.6506,19.6564,19.6214,19.6214,90001.1222
2012-03-12 14:00:00,33.63,33.68,33.62,33.66,115924.13870497138,19.6272,19.6564,19.6214,19.6447,115924.1387
2012-03-12 14:10:00,33.66,33.71,33.63,33.64,136123.89181909998,19.6447,19.6739,19.6272,19.6331,136123.8918
2012-03-12 14:20:00,33.64,33.65,33.57,33.57,221299.51745034227,19.6331,19.6389,19.5922,19.5922,221299.5175
2012-03-12 14:30:00,33.58,33.6,33.57,33.59,208281.89877679272,19.5981,19.6097,19.5922,19.6039,208281.8988
2012-03-12 14:40:00,33.59,33.67,33.57,33.65,269442.26237234875,19.6039,19.6506,19.5922,19.6389,269442.2624
2012-03-12 14:50:00,33.66,33.67,33.59,33.62,344630.2322971608,19.6447,19.6506,19.6039,19.6214,344630.2323
2012-03-12 15:00:00,33.62,33.63,33.53,33.54,185052.1826955448,19.6214,19.6272,19.5689,19.5747,185052.1827
2012-03-12 15:10:00,33.54,33.6,33.53,33.6,273482.2129951745,19.5747,19.6097,19.5689,19.6097,273482.213
2012-03-12 15:20:00,33.59,33.66,33.59,33.64,180226.6861182808,19.6039,19.6447,19.6039,19.6331,180226.6861
2012-03-12 15:30:00,33.64,33.64,33.57,33.57,169677.92615868026,19.6331,19.6331,19.5922,19.5922,169677.9262
2012-03-12 15:40:00,33.57,33.59,33.53,33.55,362697.7892492425,19.5922,19.6039,19.5689,19.5805,362697.7892
2012-03-12 15:50:00,33.55,33.6,33.53,33.57,761867.3549545505,19.5805,19.6097,19.5689,19.5922,761867.355
2012-03-13 09:30:00,33.88,34.08,33.88,34.02,167994.61339916955,19.7731,19.8899,19.7731,19.8549,167994.6134
2012-03-13 09:40:00,34.01,34.13,34.01,34.09,205588.5983615756,19.849,19.9191,19.849,19.8957,205588.5984
2012-03-13 09:50:00,34.08,34.19,34.0,34.18,183032.207384132,19.8899,19.9541,19.8432,19.9482,183032.2074
2012-03-13 10:00:00,34.18,34.33,34.16,34.29,164627.9878801481,19.9482,20.0358,19.9366,20.0124,164627.9879
2012-03-13 10:10:00,34.29,34.29,34.1,34.12,213219.61620469083,20.0124,20.0124,19.9015,19.9132,213219.6162
2012-03-13 10:20:00,34.12,34.24,34.12,34.16,137358.3211760745,19.9132,19.9832,19.9132,19.9366,137358.3212
2012-03-13 10:30:00,34.16,34.26,34.16,34.23,370104.3653910896,19.9366,19.9949,19.9366,19.9774,370104.3654
2012-03-13 10:40:00,34.23,34.29,34.22,34.26,142632.70115587476,19.9774,20.0124,19.9716,19.9949,142632.7012
2012-03-13 10:50:00,34.26,34.32,34.25,34.31,135787.22926719784,19.9949,20.0299,19.9891,20.0241,135787.2293
2012-03-13 11:00:00,34.31,34.4,34.31,34.39,194254.29244753675,20.0241,20.0766,20.0241,20.0708,194254.2924
2012-03-13 11:10:00,34.39,34.45,34.37,34.37,185613.28694871507,20.0708,20.1058,20.0591,20.0591,185613.2869
2012-03-13 11:20:00,34.36,34.39,34.3,34.3,207945.23622489057,20.0533,20.0708,20.0183,20.0183,207945.2362
2012-03-13 11:30:00,34.3,34.33,34.27,34.32,149702.61474581977,20.0183,20.0358,20.0008,20.0299,149702.6147
2012-03-13 11:40:00,34.32,34.37,34.3,34.33,147009.31433060262,20.0299,20.0591,20.0183,20.0358,147009.3143
2012-03-13 11:50:00,34.33,34.34,34.31,34.32,85512.28818314442,20.0358,20.0416,20.0241,20.0299,85512.2882
2012-03-13 12:00:00,34.31,34.33,34.29,34.32,133430.59140388283,20.0241,20.0358,20.0124,20.0299,133430.5914
2012-03-13 12:10:00,34.32,34.33,34.3,34.31,112781.95488721805,20.0299,20.0358,20.0183,20.0241,112781.9549
2012-03-13 12:20:00,34.31,34.33,34.3,34.32,114128.6050948266,20.0241,20.0358,20.0183,20.0299,114128.6051
2012-03-13 12:30:00,34.32,34.32,34.27,34.27,108517.56256312424,20.0299,20.0299,20.0008,20.0008,108517.5626
2012-03-13 12:40:00,34.27,34.3,34.24,34.26,161598.02491302884,20.0008,20.0183,19.9832,19.9949,161598.0249
2012-03-13 12:50:00,34.26,34.31,34.25,34.31,92245.5392211873,19.9949,20.0241,19.9891,20.0241,92245.5392
2012-03-13 13:00:00,34.31,34.35,34.3,34.33,132420.6037481764,20.0241,20.0474,20.0183,20.0358,132420.6037
2012-03-13 13:10:00,34.33,34.37,34.32,34.34,100100.99876557064,20.0358,20.0591,20.0299,20.0416,100100.9988
2012-03-13 13:20:00,34.34,34.35,34.32,34.35,63853.6640107732,20.0416,20.0474,20.0299,20.0474,63853.664
2012-03-13 13:30:00,34.34,34.37,34.32,34.35,198967.56817416675,20.0416,20.0591,20.0299,20.0474,198967.5682
2012-03-13 13:40:00,34.34,34.37,34.34,34.36,145326.0015710919,20.0416,20.0591,20.0416,20.0533,145326.0016
2012-03-13 13:50:00,34.37,34.38,34.24,34.25,171922.34317136122,20.0591,20.065,19.9832,19.9891,171922.3432
2012-03-13 14:00:00,34.25,34.27,34.23,34.27,115811.91785433731,19.9891,20.0008,19.9774,20.0008,115811.9179
2012-03-13 14:10:00,34.26,34.31,34.2,34.31,129166.19907978902,19.9949,20.0241,19.9599,20.0241,129166.1991
2012-03-13 14:20:00,34.31,34.33,34.24,34.27,223319.4927617552,20.0241,20.0358,19.9832,20.0008,223319.4928
2012-03-13 14:30:00,34.27,34.32,34.26,34.32,218942.87958702724,20.0008,20.0299,19.9949,20.0299,218942.8796
2012-03-13 14:40:00,34.33,34.37,34.24,34.26,207047.4694198182,20.0358,20.0591,19.9832,19.9949,207047.4694
2012-03-13 14:50:00,34.27,34.32,34.24,34.26,199416.4515767029,20.0008,20.0299,19.9832,19.9949,199416.4516
2012-03-13 15:00:00,34.27,34.66,34.24,34.66,701380.3164627987,20.0008,20.2284,19.9832,20.2284,701380.3165
2012-03-13 15:10:00,34.65,34.91,34.59,34.82,1042643.923240938,20.2225,20.3743,20.1875,20.3218,1042643.9232
2012-03-13 15:20:00,34.82,35.01,34.74,34.97,1114353.0467960946,20.3218,20.4326,20.2751,20.4093,1114353.0468
2012-03-13 15:30:00,34.97,35.11,34.96,35.03,887442.48681405,20.4093,20.491,20.4035,20.4443,887442.4868
2012-03-13 15:40:00,35.04,35.22,35.02,35.13,881831.4442823476,20.4501,20.5552,20.4385,20.5027,881831.4443
2012-03-13 15:50:00,35.12,35.24,35.03,35.16,2144091.5722141173,20.4968,20.5669,20.4443,20.5202,2144091.5722
2012-03-14 09:30:00,34.25,34.31,33.44,33.52,2840646.392099652,19.9891,20.0241,19.5164,19.563,2840646.3921
2012-03-14 09:40:00,33.52,33.64,33.28,33.37,2628436.763550668,19.563,19.6331,19.423,19.4755,2628436.7636
2012-03-14 09:50:00,33.38,33.57,33.35,33.51,1988104.589832791,19.4813,19.5922,19.4638,19.5572,1988104.5898
2012-03-14 10:00:00,33.51,33.53,33.26,33.39,1445292.3353159016,19.5572,19.5689,19.4113,19.4872,1445292.3353
2012-03-14 10:10:00,33.39,33.68,33.34,33.67,2373583.211760745,19.4872,19.6564,19.458,19.6506,2373583.2118
2012-03-14 10:20:00,33.67,33.71,33.53,33.58,1572887.442486814,19.6506,19.6739,19.5689,19.5981,1572887.4425
2012-03-14 10:30:00,33.58,33.59,33.54,33.58,727752.2163618,19.5981,19.6039,19.5747,19.5981,727752.2164
2012-03-14 10:40:00,33.59,33.65,33.51,33.6,1069464.7065424756,19.6039,19.6389,19.5572,19.6097,1069464.7065
2012-03-14 10:50:00,33.6,33.61,33.42,33.45,766468.4098305465,19.6097,19.6156,19.5047,19.5222,766468.4098
2012-03-14 11:00:00,33.45,33.51,33.39,33.42,616429.1325328245,19.5222,19.5572,19.4872,19.5047,616429.1325
2012-03-14 11:10:00,33.42,33.5,33.41,33.43,571091.9088766692,19.5047,19.5514,19.4988,19.5105,571091.9089
2012-03-14 11:20:00,33.43,33.55,33.37,33.41,453260.0157109191,19.5105,19.5805,19.4755,19.4988,453260.0157
2012-03-14 11:30:00,33.42,33.53,33.38,33.5,617775.7827404331,19.5047,19.5689,19.4813,19.5514,617775.7827
2012-03-14 11:40:00,33.5,33.65,33.49,33.59,1111659.7463808774,19.5514,19.6389,19.5455,19.6039,1111659.7464
2012-03-14 11:50:00,33.59,33.59,33.43,33.47,576927.3931096398,19.6039,19.6039,19.5105,19.5339,576927.3931
2012-03-14 12:00:00,33.47,33.51,33.43,33.43,392772.9772191673,19.5339,19.5572,19.5105,19.5105,392772.9772
2012-03-14 12:10:00,33.43,33.43,33.35,33.37,400179.55336101446,19.5105,19.5105,19.4638,19.4755,400179.5534
2012-03-14 12:20:00,33.37,33.46,33.37,33.43,406688.3626977892,19.4755,19.528,19.4755,19.5105,406688.3627
2012-03-14 12:30:00,33.42,33.43,33.38,33.43,258893.50241274823,19.5047,19.5105,19.4813,19.5105,258893.5024
2012-03-14 12:40:00,33.43,33.43,33.37,33.39,220177.3089440018,19.5105,19.5105,19.4755,19.4872,220177.3089
2012-03-14 12:50:00,33.4,33.43,33.37,33.42,560543.1489170687,19.493,19.5105,19.4755,19.5047,560543.1489
2012-03-14 13:00:00,33.42,33.43,33.39,33.42,348445.7412187184,19.5047,19.5105,19.4872,19.5047,348445.7412
2012-03-14 13:10:00,33.42,33.46,33.37,33.45,455728.8744248681,19.5047,19.528,19.4755,19.5222,455728.8744
2012-03-14 13:20:00,33.44,33.51,33.43,33.46,305689.5971271462,19.5164,19.5572,19.5105,19.528,305689.5971
2012-03-14 13:30:00,33.46,33.48,33.33,33.34,366849.9607227023,19.528,19.5397,19.4522,19.458,366849.9607
2012-03-14 13:40:00,33.34,33.42,33.33,33.38,263606.7781393783,19.458,19.5047,19.4522,19.4813,263606.7781
2012-03-14 13:50:00,33.37,33.38,33.24,33.26,538098.9787902592,19.4755,19.4813,19.3996,19.4113,538098.9788
2012-03-14 14:00:00,33.26,33.36,33.24,33.33,356188.9799124677,19.4113,19.4697,19.3996,19.4522,356188.9799
2012-03-14 14:10:00,33.33,33.33,33.19,33.19,699360.3411513859,19.4522,19.4522,19.3704,19.3704,699360.3412
2012-03-14 14:20:00,33.2,33.24,33.16,33.24,432611.3791942543,19.3763,19.3996,19.3529,19.3996,432611.3792
2012-03-14 14:30:00,33.24,33.26,33.21,33.22,560094.2655145326,19.3996,19.4113,19.3821,19.388,560094.2655
2012-03-14 14:40:00,33.23,33.25,33.19,33.24,426775.8949612838,19.3938,19.4055,19.3704,19.3996,426775.895
2012-03-14 14:50:00,33.24,33.25,33.2,33.23,496689.4849062956,19.3996,19.4055,19.3763,19.3938,496689.4849
2012-03-14 15:00:00,33.24,33.25,33.18,33.18,587812.8156211424,19.3996,19.4055,19.3646,19.3646,587812.8156
2012-03-14 15:10:00,33.19,33.2,33.05,33.06,848165.1890921333,19.3704,19.3763,19.2887,19.2946,848165.1891
2012-03-14 15:20:00,33.06,33.14,33.05,33.12,616990.2367859948,19.2946,19.3413,19.2887,19.3296,616990.2368
2012-03-14 15:30:00,33.12,33.2,33.03,33.08,765458.42217484,19.3296,19.3763,19.2771,19.3062,765458.4222
2012-03-14 15:40:00,33.08,33.09,32.97,32.98,1763887.3302659632,19.3062,19.3121,19.242,19.2479,1763887.3303
2012-03-14 15:50:00,32.97,33.12,32.97,33.12,2449893.3901918977,19.242,19.3296,19.242,19.3296,2449893.3902
2012-03-15 09:30:00,33.35,33.59,33.26,33.5,831107.619795758,19.4638,19.6039,19.4113,19.5514,831107.6198
2012-03-15 09:40:00,33.5,33.51,33.36,33.43,390753.00190775446,19.5514,19.5572,19.4697,19.5105,390753.0019
2012-03-15 09:50:00,33.44,33.72,33.43,33.72,644372.1243407024,19.5164,19.6798,19.5105,19.6798,644372.1243
2012-03-15 10:00:00,33.72,33.81,33.63,33.8,731455.5044327235,19.6798,19.7323,19.6272,19.7265,731455.5044
2012-03-15 10:10:00,33.79,33.82,33.67,33.81,482437.4368757715,19.7206,19.7381,19.6506,19.7323,482437.4369
2012-03-15 10:20:00,33.8,33.82,33.7,33.72,331051.509370441,19.7265,19.7381,19.6681,19.6798,331051.5094
2012-03-15 10:30:00,33.72,33.79,33.71,33.76,326338.233643811,19.6798,19.7206,19.6739,19.7031,326338.2336
2012-03-15 10:40:00,33.77,33.83,33.71,33.75,623947.9295253057,19.7089,19.744,19.6739,19.6973,623947.9295
2012-03-15 10:50:00,33.75,33.83,33.74,33.81,337672.5395578498,19.6973,19.744,19.6914,19.7323,337672.5396
2012-03-15 11:00:00,33.82,33.92,33.77,33.8,585905.0611603636,19.7381,19.7965,19.7089,19.7265,585905.0612
2012-03-15 11:10:00,33.8,33.86,33.79,33.82,364942.2062619234,19.7265,19.7615,19.7206,19.7381,364942.2063
2012-03-15 11:20:00,33.82,33.83,33.75,33.82,339692.5148692627,19.7381,19.744,19.6973,19.7381,339692.5149
2012-03-15 11:30:00,33.82,33.83,33.78,33.81,252721.3556278757,19.7381,19.744,19.7148,19.7323,252721.3556
2012-03-15 11:40:00,33.81,33.92,33.79,33.89,270788.91257995734,19.7323,19.7965,19.7206,19.779,270788.9126
2012-03-15 11:50:00,33.88,33.9,33.84,33.87,214454.0455616653,19.7731,19.7848,19.7498,19.7673,214454.0456
2012-03-15 12:00:00,33.87,34.03,33.87,34.01,385254.1802266861,19.7673,19.8607,19.7673,19.849,385254.1802
2012-03-15 12:10:00,34.01,34.16,33.86,34.16,438334.6425765907,19.849,19.9366,19.7615,19.9366,438334.6426
2012-03-15 12:20:00,34.17,34.26,34.1,34.1,336999.2144540455,19.9424,19.9949,19.9015,19.9015,336999.2145
2012-03-15 12:30:00,34.11,34.2,34.09,34.18,145326.0015710919,19.9074,19.9599,19.8957,19.9482,145326.0016
2012-03-15 12:40:00,34.18,34.23,34.17,34.2,316911.682190551,19.9482,19.9774,19.9424,19.9599,316911.6822
2012-03-15 12:50:00,34.19,34.2,34.07,34.07,176298.9563460891,19.9541,19.9599,19.884,19.884,176298.9563
2012-03-15 13:00:00,34.08,34.16,34.07,34.1,173381.21422960385,19.8899,19.9366,19.884,19.9015,173381.2142
2012-03-15 13:10:00,34.1,34.2,34.03,34.14,277971.0470205364,19.9015,19.9599,19.8607,19.9249,277971.047
2012-03-15 13:20:00,34.14,34.16,34.1,34.13,124116.26080125688,19.9249,19.9366,19.9015,19.9191,124116.2608
2012-03-15 13:30:00,34.13,34.13,34.07,34.11,82594.54606665918,19.9191,19.9191,19.884,19.9074,82594.5461
2012-03-15 13:40:00,34.11,34.13,33.99,34.02,319604.98260576813,19.9074,19.9191,19.8373,19.8549,319604.9826
2012-03-15 13:50:00,34.02,34.02,33.93,33.93,271462.23768376163,19.8549,19.8549,19.8023,19.8023,271462.2377
2012-03-15 14:00:00,33.94,33.95,33.87,33.91,270564.47087868926,19.8082,19.814,19.7673,19.7907,270564.4709
2012-03-15 14:10:00,33.91,34.04,33.88,34.02,159690.27045225003,19.7907,19.8665,19.7731,19.8549,159690.2705
2012-03-15 14:20:00,34.02,34.09,34.0,34.08,184827.7409942768,19.8549,19.8957,19.8432,19.8899,184827.741
2012-03-15 14:30:00,34.08,34.11,34.04,34.1,176186.73549545504,19.8899,19.9074,19.8665,19.9015,176186.7355
2012-03-15 14:40:00,34.1,34.11,34.06,34.09,118505.21826955448,19.9015,19.9074,19.8782,19.8957,118505.2183
2012-03-15 14:50:00,34.08,34.09,34.04,34.04,178543.37335877004,19.8899,19.8957,19.8665,19.8665,178543.3734
2012-03-15 15:00:00,34.03,34.13,34.02,34.08,292447.53675232857,19.8607,19.9191,19.8549,19.8899,292447.5368
2012-03-15 15:10:00,34.08,34.15,34.08,34.15,205700.8192122096,19.8899,19.9307,19.8899,19.9307,205700.8192
2012-03-15 15:20:00,34.14,34.17,34.11,34.12,421052.63157894736,19.9249,19.9424,19.9074,19.9132,421052.6316
2012-03-15 15:30:00,34.13,34.2,34.11,34.15,470205.3641566603,19.9191,19.9599,19.9074,19.9307,470205.3642
2012-03-15 15:40:00,34.16,34.17,34.09,34.09,530467.960947144,19.9366,19.9424,19.8957,19.8957,530467.9609
2012-03-15 15:50:00,34.09,34.23,34.09,34.2,1377735.3832342047,19.8957,19.9774,19.8957,19.9599,1377735.3832
2012-03-16 09:30:00,34.41,34.65,34.2,34.62,1744922.0065088093,20.0825,20.2225,19.9599,20.205,1744922.0065
2012-03-16 09:40:00,34.61,34.89,34.61,34.79,663898.5523510268,20.1992,20.3626,20.1992,20.3042,663898.5524
2012-03-16 09:50:00,34.79,34.91,34.57,34.63,598922.6798339131,20.3042,20.3743,20.1758,20.2109,598922.6798
2012-03-16 10:00:00,34.62,34.77,34.62,34.68,352149.029289642,20.205,20.2926,20.205,20.24,352149.0293
2012-03-16 10:10:00,34.67,34.67,34.5,34.53,316687.2404892829,20.2342,20.2342,20.135,20.1525,316687.2405
2012-03-16 10:20:00,34.53,34.58,34.41,34.44,291774.2116485243,20.1525,20.1817,20.0825,20.1,291774.2116
2012-03-16 10:30:00,34.45,34.51,34.41,34.46,233868.2527213556,20.1058,20.1408,20.0825,20.1116,233868.2527
2012-03-16 10:40:00,34.46,34.64,34.46,34.64,258220.177308944,20.1116,20.2167,20.1116,20.2167,258220.1773
2012-03-16 10:50:00,34.64,34.71,34.6,34.7,192683.20053866008,20.2167,20.2576,20.1934,20.2517,192683.2005
2012-03-16 11:00:00,34.69,34.8,34.65,34.8,290090.8988890136,20.2459,20.3101,20.2225,20.3101,290090.8989
2012-03-16 11:10:00,34.79,34.84,34.72,34.76,355403.4339580294,20.3042,20.3334,20.2634,20.2867,355403.434
2012-03-16 11:20:00,34.75,34.79,34.69,34.72,266412.29940522945,20.2809,20.3042,20.2459,20.2634,266412.2994
2012-03-16 11:30:00,34.72,34.72,34.6,34.68,163281.33767253955,20.2634,20.2634,20.1934,20.24,163281.3377
2012-03-16 11:40:00,34.68,34.7,34.61,34.65,156772.52833576477,20.24,20.2517,20.1992,20.2225,156772.5283
2012-03-16 11:50:00,34.65,34.68,34.56,34.64,155425.8781281562,20.2225,20.24,20.17,20.2167,155425.8781
2012-03-16 12:00:00,34.63,34.65,34.54,34.58,115699.69700370327,20.2109,20.2225,20.1583,20.1817,115699.697
2012-03-16 12:10:00,34.58,34.64,34.55,34.63,193132.08394119627,20.1817,20.2167,20.1642,20.2109,193132.0839
2012-03-16 12:20:00,34.63,34.64,34.57,34.57,103579.84513522612,20.2109,20.2167,20.1758,20.1758,103579.8451
2012-03-16 12:30:00,34.57,34.58,34.45,34.48,182134.4405790596,20.1758,20.1817,20.1058,20.1233,182134.4406
2012-03-16 12:40:00,34.48,34.57,34.46,34.51,132869.4871507126,20.1233,20.1758,20.1116,20.1408,132869.4872
2012-03-16 12:50:00,34.51,34.52,34.43,34.46,102120.9740769835,20.1408,20.1467,20.0941,20.1116,102120.9741
2012-03-16 13:00:00,34.46,34.46,34.41,34.42,148019.30198630906,20.1116,20.1116,20.0825,20.0883,148019.302
2012-03-16 13:10:00,34.42,34.45,34.38,34.4,112557.51318594994,20.0883,20.1058,20.065,20.0766,112557.5132
2012-03-16 13:20:00,34.41,34.42,34.39,34.4,109976.43362136684,20.0825,20.0883,20.0708,20.0766,109976.4336
2012-03-16 13:30:00,34.4,34.42,34.39,34.42,63629.2223095051,20.0766,20.0883,20.0708,20.0883,63629.2223
2012-03-16 13:40:00,34.42,34.42,34.31,34.39,159690.27045225003,20.0883,20.0883,20.0241,20.0708,159690.2705
2012-03-16 13:50:00,34.39,34.41,34.38,34.4,203119.73964762653,20.0708,20.0825,20.065,20.0766,203119.7396
2012-03-16 14:00:00,34.41,34.41,34.33,34.37,125687.35271013352,20.0825,20.0825,20.0358,20.0591,125687.3527
2012-03-16 14:10:00,34.36,34.4,34.34,34.34,100437.66131747278,20.0533,20.0766,20.0416,20.0416,100437.6613
2012-03-16 14:20:00,34.35,34.36,34.26,34.29,209067.44473123105,20.0474,20.0533,19.9949,20.0124,209067.4447
2012-03-16 14:30:00,34.29,34.31,34.28,34.29,72382.44865896083,20.0124,20.0241,20.0066,20.0124,72382.4487
2012-03-16 14:40:00,34.3,34.32,34.26,34.26,144989.33901918976,20.0183,20.0299,19.9949,19.9949,144989.339
2012-03-16 14:50:00,34.26,34.27,34.24,34.26,154191.4487711817,19.9949,20.0008,19.9832,19.9949,154191.4488
2012-03-16 15:00:00,34.25,34.28,34.21,34.22,123779.59824935472,19.9891,20.0066,19.9657,19.9716,123779.5982
2012-03-16 15:10:00,34.21,34.23,34.15,34.16,249691.3926607564,19.9657,19.9774,19.9307,19.9366,249691.3927
2012-03-16 15:20:00,34.16,34.2,34.14,34.14,222085.0634047806,19.9366,19.9599,19.9249,19.9249,222085.0634
2012-03-16 15:30:00,34.14,34.19,34.07,34.12,384468.6342722478,19.9249,19.9541,19.884,19.9132,384468.6343
2012-03-16 15:40:00,34.11,34.26,34.11,34.2,341039.1650768713,19.9074,19.9949,19.9074,19.9599,341039.1651
2012-03-16 15:50:00,34.21,34.22,34.16,34.2,507574.9074177982,19.9657,19.9716,19.9366,19.9599,507574.9074
2012-03-19 09:30:00,34.33,34.43,34.26,34.34,237122.657389743,20.0358,20.0941,19.9949,20.0416,237122.6574
2012-03-19 09:40:00,34.35,34.88,34.34,34.81,551789.9225676131,20.0474,20.3568,20.0416,20.3159,551789.9226
2012-03-19 09:50:00,34.81,34.83,34.66,34.74,311188.41880821454,20.3159,20.3276,20.2284,20.2751,311188.4188
2012-03-19 10:00:00,34.73,34.74,34.55,34.57,265065.6491976209,20.2692,20.2751,20.1642,20.1758,265065.6492
2012-03-19 10:10:00,34.57,34.68,34.49,34.68,223319.4927617552,20.1758,20.24,20.1292,20.24,223319.4928
2012-03-19 10:20:00,34.67,34.75,34.64,34.71,187745.483110762,20.2342,20.2809,20.2167,20.2576,187745.4831
2012-03-19 10:30:00,34.7,34.76,34.67,34.68,137358.3211760745,20.2517,20.2867,20.2342,20.24,137358.3212
2012-03-19 10:40:00,34.67,34.73,34.65,34.7,302884.075861295,20.2342,20.2692,20.2225,20.2517,302884.0759
2012-03-19 10:50:00,34.7,34.73,34.64,34.66,137470.54202670854,20.2517,20.2692,20.2167,20.2284,137470.542
2012-03-19 11:00:00,34.67,34.69,34.56,34.57,393558.5231736056,20.2342,20.2459,20.17,20.1758,393558.5232
2012-03-19 11:10:00,34.57,34.6,34.45,34.59,273482.2129951745,20.1758,20.1934,20.1058,20.1875,273482.213
2012-03-19 11:20:00,34.6,34.67,34.6,34.65,165525.7546852205,20.1934,20.2342,20.1934,20.2225,165525.7547
2012-03-19 11:30:00,34.64,34.67,34.6,34.65,89552.23880597015,20.2167,20.2342,20.1934,20.2225,89552.2388
2012-03-19 11:40:00,34.64,34.76,34.63,34.69,228369.43104028728,20.2167,20.2867,20.2109,20.2459,228369.431
2012-03-19 11:50:00,34.7,34.76,34.66,34.7,142857.14285714284,20.2517,20.2867,20.2284,20.2517,142857.1429
2012-03-19 12:00:00,34.7,34.78,34.67,34.76,155874.7615306924,20.2517,20.2984,20.2342,20.2867,155874.7615
2012-03-19 12:10:00,34.75,34.8,34.75,34.8,152283.69431040288,20.2809,20.3101,20.2809,20.3101,152283.6943
2012-03-19 12:20:00,34.8,34.82,34.74,34.79,143530.4679609471,20.3101,20.3218,20.2751,20.3042,143530.468
2012-03-19 12:30:00,34.78,34.81,34.74,34.77,145662.66412299406,20.2984,20.3159,20.2751,20.2926,145662.6641
2012-03-19 12:40:00,34.78,34.78,34.71,34.74,140724.94669509595,20.2984,20.2984,20.2576,20.2751,140724.9467
2012-03-19 12:50:00,34.74,34.75,34.65,34.75,473908.6522275839,20.2751,20.2809,20.2225,20.2809,473908.6522
2012-03-19 13:00:00,34.74,34.76,34.74,34.74,85063.40478060824,20.2751,20.2867,20.2751,20.2751,85063.4048
2012-03-19 13:10:00,34.74,34.8,34.74,34.79,92133.31837055324,20.2751,20.3101,20.2751,20.3042,92133.3184
2012-03-19 13:20:00,34.79,34.94,34.78,34.89,204690.8315565032,20.3042,20.3918,20.2984,20.3626,204690.8316
2012-03-19 13:30:00,34.88,34.95,34.87,34.92,233868.2527213556,20.3568,20.3976,20.3509,20.3801,233868.2527
2012-03-19 13:40:00,34.92,34.96,34.89,34.94,200089.77668050723,20.3801,20.4035,20.3626,20.3918,200089.7767
2012-03-19 13:50:00,34.93,35.06,34.92,34.98,292110.87420042645,20.3859,20.4618,20.3801,20.4151,292110.8742
2012-03-19 14:00:00,34.98,35.01,34.95,34.97,204017.5064526989,20.4151,20.4326,20.3976,20.4093,204017.5065
2012-03-19 14:10:00,34.97,34.99,34.9,34.93,295365.2788688138,20.4093,20.421,20.3684,20.3859,295365.2789
2012-03-19 14:20:00,34.93,34.97,34.9,34.96,195937.60520704745,20.3859,20.4093,20.3684,20.4035,195937.6052
2012-03-19 14:30:00,34.96,34.99,34.93,34.93,198182.0222197284,20.4035,20.421,20.3859,20.3859,198182.0222
2012-03-19 14:40:00,34.93,34.95,34.91,34.91,111210.86297834136,20.3859,20.3976,20.3743,20.3743,111210.863
2012-03-19 14:50:00,34.91,34.93,34.82,34.82,183144.428234766,20.3743,20.3859,20.3218,20.3218,183144.4282
2012-03-19 15:00:00,34.82,34.87,34.74,34.77,207496.3528223544,20.3218,20.3509,20.2751,20.2926,207496.3528
2012-03-19 15:10:00,34.77,34.81,34.73,34.75,321849.3996184491,20.2926,20.3159,20.2692,20.2809,321849.3996
2012-03-19 15:20:00,34.75,34.77,34.65,34.66,275389.9674559533,20.2809,20.2926,20.2225,20.2284,275389.9675
2012-03-19 15:30:00,34.67,34.71,34.65,34.66,237347.0990910111,20.2342,20.2576,20.2225,20.2284,237347.0991
2012-03-19 15:40:00,34.67,34.68,34.56,34.57,493996.1844910784,20.2342,20.24,20.17,20.1758,493996.1845
2012-03-19 15:50:00,34.57,34.58,34.51,34.55,864886.0958366063,20.1758,20.1817,20.1408,20.1642,864886.0958
2012-03-20 09:30:00,34.17,34.19,33.79,34.05,639883.2903153405,19.9424,19.9541,19.7206,19.8724,639883.2903
2012-03-20 09:40:00,34.06,34.1,33.83,34.04,386713.0512849287,19.8782,19.9015,19.744,19.8665,386713.0513
2012-03-20 09:50:00,34.03,34.22,34.03,34.2,327011.5587476153,19.8607,19.9716,19.8607,19.9599,327011.5587
2012-03-20 10:00:00,34.2,34.42,34.13,34.41,482998.54112894175,19.9599,20.0883,19.9191,20.0825,482998.5411
2012-03-20 10:10:00,34.42,34.48,34.31,34.36,243968.12927841992,20.0883,20.1233,20.0241,20.0533,243968.1293
2012-03-20 10:20:00,34.35,34.46,34.33,34.43,341488.04847940744,20.0474,20.1116,20.0358,20.0941,341488.0485
2012-03-20 10:30:00,34.43,34.61,34.42,34.5,223768.3761642913,20.0941,20.1992,20.0883,20.135,223768.3762
2012-03-20 10:40:00,34.5,34.57,34.43,34.55,237010.4365391089,20.135,20.1758,20.0941,20.1642,237010.4365
2012-03-20 10:50:00,34.55,34.61,34.5,34.51,487487.3751543036,20.1642,20.1992,20.135,20.1408,487487.3752
2012-03-20 11:00:00,34.52,34.57,34.49,34.57,81472.3375603187,20.1467,20.1758,20.1292,20.1758,81472.3376
2012-03-20 11:10:00,34.56,34.57,34.43,34.43,79227.92054763775,20.17,20.1758,20.0941,20.0941,79227.9205
2012-03-20 11:20:00,34.43,34.49,34.42,34.45,124340.70250252496,20.0941,20.1292,20.0883,20.1058,124340.7025
2012-03-20 11:30:00,34.45,34.57,34.45,34.53,211424.08259454605,20.1058,20.1758,20.1058,20.1525,211424.0826
2012-03-20 11:40:00,34.53,34.58,34.15,34.51,108854.22511502636,20.1525,20.1817,19.9307,20.1408,108854.2251
2012-03-20 11:50:00,34.51,34.54,34.48,34.53,99652.11536303443,20.1408,20.1583,20.1233,20.1525,99652.1154
2012-03-20 12:00:00,34.52,34.57,34.51,34.57,79115.6996970037,20.1467,20.1758,20.1408,20.1758,79115.6997
2012-03-20 12:10:00,34.57,34.57,34.53,34.55,43653.91089664459,20.1758,20.1758,20.1525,20.1642,43653.9109
2012-03-20 12:20:00,34.55,34.57,34.51,34.55,68005.83548423297,20.1642,20.1758,20.1408,20.1642,68005.8355
2012-03-20 12:30:00,34.56,34.56,34.52,34.54,59701.49253731343,20.17,20.17,20.1467,20.1583,59701.4925
2012-03-20 12:40:00,34.55,34.56,34.49,34.49,54539.33340814723,20.1642,20.17,20.1292,20.1292,54539.3334
2012-03-20 12:50:00,34.49,34.53,34.48,34.51,40736.16878015935,20.1292,20.1525,20.1233,20.1408,40736.1688
2012-03-20 13:00:00,34.52,34.56,34.5,34.55,43205.027494108406,20.1467,20.17,20.135,20.1642,43205.0275
2012-03-20 13:10:00,34.55,34.59,34.49,34.5,117046.34721131186,20.1642,20.1875,20.1292,20.135,117046.3472
2012-03-20 13:20:00,34.51,34.51,34.47,34.49,58915.9465828751,20.1408,20.1408,20.1175,20.1292,58915.9466
2012-03-20 13:30:00,34.49,34.5,34.46,34.49,352036.808439008,20.1292,20.135,20.1116,20.1292,352036.8084
2012-03-20 13:40:00,34.49,34.55,34.47,34.54,88542.25115026372,20.1292,20.1642,20.1175,20.1583,88542.2512
2012-03-20 13:50:00,34.54,34.66,34.53,34.65,139714.9590393895,20.1583,20.2284,20.1525,20.2225,139714.959
2012-03-20 14:00:00,34.66,34.67,34.55,34.55,45449.44450678936,20.2284,20.2342,20.1642,20.1642,45449.4445
2012-03-20 14:10:00,34.55,34.65,34.53,34.6,165189.09213331837,20.1642,20.2225,20.1525,20.1934,165189.0921
2012-03-20 14:20:00,34.6,34.63,34.57,34.6,350690.1582313994,20.1934,20.2109,20.1758,20.1934,350690.1582
2012-03-20 14:30:00,34.6,34.63,34.53,34.58,207608.5736729884,20.1934,20.2109,20.1525,20.1817,207608.5737
2012-03-20 14:40:00,34.58,34.63,34.54,34.57,87083.38009202109,20.1817,20.2109,20.1583,20.1758,87083.3801
2012-03-20 14:50:00,34.57,34.61,34.56,34.61,87307.82179328919,20.1758,20.1992,20.17,20.1992,87307.8218
2012-03-20 15:00:00,34.61,34.68,34.61,34.65,106722.02895297944,20.1992,20.24,20.1992,20.2225,106722.029
2012-03-20 15:10:00,34.65,34.68,34.63,34.65,109527.55021883066,20.2225,20.24,20.2109,20.2225,109527.5502
2012-03-20 15:20:00,34.65,34.68,34.64,34.67,103243.18258332396,20.2225,20.24,20.2167,20.2342,103243.1826
2012-03-20 15:30:00,34.67,34.69,34.61,34.61,167433.50914599933,20.2342,20.2459,20.1992,20.1992,167433.5091
2012-03-20 15:40:00,34.62,34.65,34.5,34.55,367635.5066771406,20.205,20.2225,20.135,20.1642,367635.5067
2012-03-20 15:50:00,34.56,34.59,34.53,34.55,996072.2702278084,20.17,20.1875,20.1525,20.1642,996072.2702
2012-03-21 09:30:00,34.68,34.97,34.61,34.94,449107.8442374593,20.24,20.4093,20.1992,20.3918,449107.8442
2012-03-21 09:40:00,34.95,34.95,34.82,34.82,177421.16485242956,20.3976,20.3976,20.3218,20.3218,177421.1649
2012-03-21 09:50:00,34.82,34.83,34.65,34.76,244304.7918303221,20.3218,20.3276,20.2225,20.2867,244304.7918
2012-03-21 10:00:00,34.76,34.77,34.48,34.54,377174.2789810346,20.2867,20.2926,20.1233,20.1583,377174.279
2012-03-21 10:10:00,34.54,34.81,34.54,34.74,347099.0910111098,20.1583,20.3159,20.1583,20.2751,347099.091
2012-03-21 10:20:00,34.74,34.85,34.74,34.82,183481.0907866681,20.2751,20.3393,20.2751,20.3218,183481.0908
2012-03-21 10:30:00,34.82,34.85,34.72,34.79,157445.85343956907,20.3218,20.3393,20.2634,20.3042,157445.8534
2012-03-21 10:40:00,34.79,34.8,34.62,34.65,66883.62697789249,20.3042,20.3101,20.205,20.2225,66883.627
2012-03-21 10:50:00,34.66,34.67,34.47,34.48,144652.67646728762,20.2284,20.2342,20.1175,20.1233,144652.6765
2012-03-21 11:00:00,34.47,34.57,34.4,34.54,345527.99910223315,20.1175,20.1758,20.0766,20.1583,345527.9991
2012-03-21 11:10:00,34.53,34.57,34.52,34.57,231960.4982605768,20.1525,20.1758,20.1467,20.1758,231960.4983
2012-03-21 11:20:00,34.57,34.67,34.56,34.67,89327.79710470205,20.1758,20.2342,20.17,20.2342,89327.7971
2012-03-21 11:30:00,34.67,34.79,34.65,34.76,448434.519133655,20.2342,20.3042,20.2225,20.2867,448434.5191
2012-03-21 11:40:00,34.77,34.77,34.62,34.65,150937.0441027943,20.2926,20.2926,20.205,20.2225,150937.0441
2012-03-21 11:50:00,34.65,34.65,34.5,34.5,65312.53506901582,20.2225,20.2225,20.135,20.135,65312.5351
2012-03-21 12:00:00,34.5,34.62,34.5,34.62,153967.00706991358,20.135,20.205,20.135,20.205,153967.0071
2012-03-21 12:10:00,34.61,34.67,34.59,34.6,53641.56660307485,20.1992,20.2342,20.1875,20.1934,53641.5666
2012-03-21 12:20:00,34.6,34.65,34.57,34.57,87644.48434519133,20.1934,20.2225,20.1758,20.1758,87644.4843
2012-03-21 12:30:00,34.56,34.59,34.49,34.51,283582.0895522388,20.17,20.1875,20.1292,20.1408,283582.0896
2012-03-21 12:40:00,34.5,34.55,34.5,34.54,205251.93580967345,20.135,20.1642,20.135,20.1583,205251.9358
2012-03-21 12:50:00,34.54,34.57,34.53,34.55,37257.32241050387,20.1583,20.1758,20.1525,20.1642,37257.3224
2012-03-21 13:00:00,34.54,34.57,34.53,34.55,46796.094714397936,20.1583,20.1758,20.1525,20.1642,46796.0947
2012-03-21 13:10:00,34.55,34.57,34.53,34.53,183032.207384132,20.1642,20.1758,20.1525,20.1525,183032.2074
2012-03-21 13:20:00,34.54,34.57,34.52,34.57,64526.98911457748,20.1583,20.1758,20.1467,20.1758,64526.9891
2012-03-21 13:30:00,34.57,34.57,34.52,34.55,79115.6996970037,20.1758,20.1758,20.1467,20.1642,79115.6997
2012-03-21 13:40:00,34.55,34.6,34.53,34.57,336662.5519021434,20.1642,20.1934,20.1525,20.1758,336662.5519
2012-03-21 13:50:00,34.57,34.62,34.57,34.59,128268.43227471664,20.1758,20.205,20.1758,20.1875,128268.4323
2012-03-21 14:00:00,34.58,34.62,34.57,34.58,72270.22780832679,20.1817,20.205,20.1758,20.1817,72270.2278
2012-03-21 14:10:00,34.58,34.6,34.53,34.54,88766.69285153181,20.1817,20.1934,20.1525,20.1583,88766.6929
2012-03-21 14:20:00,34.54,34.56,34.45,34.47,190887.6669285153,20.1583,20.17,20.1058,20.1175,190887.6669
2012-03-21 14:30:00,34.46,34.53,34.43,34.48,205251.93580967345,20.1116,20.1525,20.0941,20.1233,205251.9358
2012-03-21 14:40:00,34.47,34.51,34.43,34.46,378296.4874873752,20.1175,20.1408,20.0941,20.1116,378296.4875
2012-03-21 14:50:00,34.47,34.47,34.41,34.44,151498.14835596454,20.1175,20.1175,20.0825,20.1,151498.1484
2012-03-21 15:00:00,34.44,34.6,34.44,34.59,191224.32948041745,20.1,20.1934,20.1,20.1875,191224.3295
2012-03-21 15:10:00,34.59,34.59,34.48,34.49,396139.6027381888,20.1875,20.1875,20.1233,20.1292,396139.6027
2012-03-21 15:20:00,34.49,34.51,34.42,34.43,142744.9220065088,20.1292,20.1408,20.0883,20.0941,142744.922
2012-03-21 15:30:00,34.44,34.47,34.42,34.46,142183.81775333858,20.1,20.1175,20.0883,20.1116,142183.8178
2012-03-21 15:40:00,34.45,34.48,34.42,34.47,393221.8606217035,20.1058,20.1233,20.0883,20.1175,393221.8606
2012-03-21 15:50:00,34.47,34.49,34.42,34.44,510604.8703849175,20.1175,20.1292,20.0883,20.1,510604.8704
2012-03-22 09:30:00,33.96,34.0,33.73,33.82,322186.0621703512,19.8198,19.8432,19.6856,19.7381,322186.0622
2012-03-22 09:40:00,33.8,33.93,33.8,33.89,299966.3337448098,19.7265,19.8023,19.7265,19.779,299966.3337
2012-03-22 09:50:00,33.9,33.91,33.8,33.82,137694.98372797665,19.7848,19.7907,19.7265,19.7381,137694.9837
2012-03-22 10:00:00,33.81,34.02,33.77,33.84,271462.23768376163,19.7323,19.8549,19.7089,19.7498,271462.2377
2012-03-22 10:10:00,33.84,33.88,33.6,33.64,373134.32835820894,19.7498,19.7731,19.6097,19.6331,373134.3284
2012-03-22 10:20:00,33.64,33.72,33.57,33.65,202446.41454382223,19.6331,19.6798,19.5922,19.6389,202446.4145
2012-03-22 10:30:00,33.65,33.69,33.59,33.62,192458.758837392,19.6389,19.6623,19.6039,19.6214,192458.7588
2012-03-22 10:40:00,33.61,33.61,33.43,33.47,347772.4161149141,19.6156,19.6156,19.5105,19.5339,347772.4161
2012-03-22 10:50:00,33.47,33.5,33.39,33.42,418583.7728649983,19.5339,19.5514,19.4872,19.5047,418583.7729
2012-03-22 11:00:00,33.41,33.42,33.33,33.42,352261.25014027604,19.4988,19.5047,19.4522,19.5047,352261.2501
2012-03-22 11:10:00,33.42,33.42,33.32,33.33,465155.42587812815,19.5047,19.5047,19.4463,19.4522,465155.4259
2012-03-22 11:20:00,33.33,33.4,33.31,33.37,202558.63539445627,19.4522,19.493,19.4405,19.4755,202558.6354
2012-03-22 11:30:00,33.37,33.51,33.34,33.34,271013.3542812254,19.4755,19.5572,19.458,19.458,271013.3543
2012-03-22 11:40:00,33.34,33.4,33.32,33.33,224778.36381999776,19.458,19.493,19.4463,19.4522,224778.3638
2012-03-22 11:50:00,33.33,33.38,33.32,33.38,200089.77668050723,19.4522,19.4813,19.4463,19.4813,200089.7767
2012-03-22 12:00:00,33.37,33.4,33.36,33.37,205251.93580967345,19.4755,19.493,19.4697,19.4755,205251.9358
2012-03-22 12:10:00,33.37,33.38,33.33,33.34,143530.4679609471,19.4755,19.4813,19.4522,19.458,143530.468
2012-03-22 12:20:00,33.35,33.38,33.31,33.37,136909.43777353832,19.4638,19.4813,19.4405,19.4755,136909.4378
2012-03-22 12:30:00,33.38,33.42,33.34,33.39,142071.5969027045,19.4813,19.5047,19.458,19.4872,142071.5969
2012-03-22 12:40:00,33.4,33.41,33.34,33.37,126136.23611266972,19.493,19.4988,19.458,19.4755,126136.2361
2012-03-22 12:50:00,33.37,33.48,33.37,33.48,167994.61339916955,19.4755,19.5397,19.4755,19.5397,167994.6134
2012-03-22 13:00:00,33.48,33.48,33.42,33.43,185388.84524744697,19.5397,19.5397,19.5047,19.5105,185388.8452
2012-03-22 13:10:00,33.44,33.46,33.37,33.42,163618.0002244417,19.5164,19.528,19.4755,19.5047,163618.0002
2012-03-22 13:20:00,33.42,33.42,33.38,33.41,124789.58590506116,19.5047,19.5047,19.4813,19.4988,124789.5859
2012-03-22 13:30:00,33.4,33.44,33.39,33.43,139714.9590393895,19.493,19.5164,19.4872,19.5105,139714.959
2012-03-22 13:40:00,33.43,33.44,33.39,33.4,155650.3198294243,19.5105,19.5164,19.4872,19.493,155650.3198
2012-03-22 13:50:00,33.41,33.42,33.34,33.37,123667.37739872068,19.4988,19.5047,19.458,19.4755,123667.3774
2012-03-22 14:00:00,33.38,33.38,33.33,33.34,180787.790371451,19.4813,19.4813,19.4522,19.458,180787.7904
2012-03-22 14:10:00,33.34,33.35,33.31,33.32,123330.71484681852,19.458,19.4638,19.4405,19.4463,123330.7148
2012-03-22 14:20:00,33.32,33.33,33.26,33.27,267422.2870609359,19.4463,19.4522,19.4113,19.4171,267422.2871
2012-03-22 14:30:00,33.27,33.29,33.26,33.28,519133.6550331051,19.4171,19.4288,19.4113,19.423,519133.655
2012-03-22 14:40:00,33.28,33.29,33.22,33.24,227359.44338458084,19.423,19.4288,19.388,19.3996,227359.4434
2012-03-22 14:50:00,33.24,33.25,33.21,33.24,200426.43923240932,19.3996,19.4055,19.3821,19.3996,200426.4392
2012-03-22 15:00:00,33.24,33.24,32.92,32.98,1113343.0591403882,19.3996,19.3996,19.2129,19.2479,1113343.0591
2012-03-22 15:10:00,32.98,33.09,32.98,33.02,329592.6383121984,19.2479,19.3121,19.2479,19.2712,329592.6383
2012-03-22 15:20:00,33.02,33.05,32.97,33.02,533610.1447648973,19.2712,19.2887,19.242,19.2712,533610.1448
2012-03-22 15:30:00,33.02,33.02,32.9,32.94,727527.7746605319,19.2712,19.2712,19.2012,19.2245,727527.7747
2012-03-22 15:40:00,32.94,33.05,32.87,33.04,983503.5349567948,19.2245,19.2887,19.1837,19.2829,983503.535
2012-03-22 15:50:00,33.03,33.15,33.01,33.11,959937.1563236448,19.2771,19.3471,19.2654,19.3238,959937.1563
2012-03-23 09:30:00,33.21,33.3,33.14,33.24,354617.88800359104,19.3821,19.4346,19.3413,19.3996,354617.888
2012-03-23 09:40:00,33.25,33.35,33.23,33.32,153181.46111547525,19.4055,19.4638,19.3938,19.4463,153181.4611
2012-03-23 09:50:00,33.32,33.38,33.26,33.29,175625.6312422848,19.4463,19.4813,19.4113,19.4288,175625.6312
2012-03-23 10:00:00,33.28,33.29,33.06,33.07,341039.1650768713,19.423,19.4288,19.2946,19.3004,341039.1651
2012-03-23 10:10:00,33.08,33.15,33.0,33.12,351924.5875883739,19.3062,19.3471,19.2596,19.3296,351924.5876
2012-03-23 10:20:00,33.14,33.17,33.09,33.1,215239.59151610368,19.3413,19.3588,19.3121,19.3179,215239.5915
2012-03-23 10:30:00,33.1,33.23,33.06,33.21,181909.99887779148,19.3179,19.3938,19.2946,19.3821,181909.9989
2012-03-23 10:40:00,33.22,33.22,33.02,33.04,318707.21580069576,19.388,19.388,19.2712,19.2829,318707.2158
2012-03-23 10:50:00,33.04,33.1,32.99,33.01,168106.8342498036,19.2829,19.3179,19.2537,19.2654,168106.8342
2012-03-23 11:00:00,33.01,33.16,33.01,33.15,575131.859499495,19.2654,19.3529,19.2654,19.3471,575131.8595
2012-03-23 11:10:00,33.14,33.16,33.11,33.16,127034.00291774212,19.3413,19.3529,19.3238,19.3529,127034.0029
2012-03-23 11:20:00,33.15,33.22,33.15,33.21,280664.3474357536,19.3471,19.388,19.3471,19.3821,280664.3474
2012-03-23 11:30:00,33.21,33.3,33.21,33.25,392324.0938166311,19.3821,19.4346,19.3821,19.4055,392324.0938
2012-03-23 11:40:00,33.25,33.33,33.2,33.26,755246.3247671417,19.4055,19.4522,19.3763,19.4113,755246.3248
2012-03-23 11:50:00,33.26,33.31,33.24,33.26,138929.41308495117,19.4113,19.4405,19.3996,19.4113,138929.4131
2012-03-23 12:00:00,33.26,33.26,33.18,33.25,205139.71495903932,19.4113,19.4113,19.3646,19.4055,205139.715
2012-03-23 12:10:00,33.25,33.26,33.2,33.22,162944.6751206374,19.4055,19.4113,19.3763,19.388,162944.6751
2012-03-23 12:20:00,33.22,33.24,33.17,33.18,336999.2144540455,19.388,19.3996,19.3588,19.3646,336999.2145
2012-03-23 12:30:00,33.18,33.22,33.15,33.2,183817.7533385703,19.3646,19.388,19.3471,19.3763,183817.7533
2012-03-23 12:40:00,33.2,33.22,33.17,33.18,219840.64639209965,19.3763,19.388,19.3588,19.3646,219840.6464
2012-03-23 12:50:00,33.19,33.34,33.18,33.28,242958.14162271348,19.3704,19.458,19.3646,19.423,242958.1416
2012-03-23 13:00:00,33.28,33.38,33.27,33.37,227920.5476377511,19.423,19.4813,19.4171,19.4755,227920.5476
2012-03-23 13:10:00,33.36,33.37,33.33,33.35,196947.5928627539,19.4697,19.4755,19.4522,19.4638,196947.5929
2012-03-23 13:20:00,33.35,33.39,33.33,33.39,144764.89731792166,19.4638,19.4872,19.4522,19.4872,144764.8973
2012-03-23 13:30:00,33.39,33.44,33.38,33.4,174615.64358657837,19.4872,19.5164,19.4813,19.493,174615.6436
2012-03-23 13:40:00,33.41,33.43,33.36,33.41,90450.00561104252,19.4988,19.5105,19.4697,19.4988,90450.0056
2012-03-23 13:50:00,33.42,33.43,33.35,33.35,82482.32521602513,19.5047,19.5105,19.4638,19.4638,82482.3252
2012-03-23 14:00:00,33.35,33.36,33.31,33.34,99764.33621366847,19.4638,19.4697,19.4405,19.458,99764.3362
2012-03-23 14:10:00,33.34,33.36,33.32,33.34,208394.1196274268,19.458,19.4697,19.4463,19.458,208394.1196
2012-03-23 14:20:00,33.34,33.41,33.34,33.4,73504.65716530131,19.458,19.4988,19.458,19.493,73504.6572
2012-03-23 14:30:00,33.4,33.43,33.37,33.43,235327.12377959825,19.493,19.5105,19.4755,19.5105,235327.1238
2012-03-23 14:40:00,33.43,33.46,33.42,33.45,193244.3047918303,19.5105,19.528,19.5047,19.5222,193244.3048
2012-03-23 14:50:00,33.45,33.5,33.45,33.48,229828.3020985299,19.5222,19.5514,19.5222,19.5397,229828.3021
2012-03-23 15:00:00,33.47,33.5,33.47,33.49,108854.22511502636,19.5339,19.5514,19.5339,19.5455,108854.2251
2012-03-23 15:10:00,33.5,33.51,33.46,33.49,233643.8110200875,19.5514,19.5572,19.528,19.5455,233643.811
2012-03-23 15:20:00,33.49,33.5,33.44,33.46,151610.36920659858,19.5455,19.5514,19.5164,19.528,151610.3692
2012-03-23 15:30:00,33.46,33.53,33.46,33.52,245314.77948602848,19.528,19.5689,19.528,19.563,245314.7795
2012-03-23 15:40:00,33.52,33.56,33.5,33.54,800134.6650207608,19.563,19.5864,19.5514,19.5747,800134.665
2012-03-23 15:50:00,33.55,33.6,33.54,33.55,694198.1820222196,19.5805,19.6097,19.5747,19.5805,694198.182
2012-03-26 09:30:00,34.0,34.06,33.84,33.95,248793.625855684,19.8432,19.8782,19.7498,19.814,248793.6259
2012-03-26 09:40:00,33.95,33.96,33.84,33.93,214902.9289642016,19.814,19.8198,19.7498,19.8023,214902.929
2012-03-26 09:50:00,33.93,34.16,33.93,34.16,242509.2582201773,19.8023,19.9366,19.8023,19.9366,242509.2582
2012-03-26 10:00:00,34.16,34.19,34.07,34.19,165189.09213331837,19.9366,19.9541,19.884,19.9541,165189.0921
2012-03-26 10:10:00,34.18,34.27,34.16,34.24,189541.0167209068,19.9482,20.0008,19.9366,19.9832,189541.0167
2012-03-26 10:20:00,34.24,34.28,34.2,34.24,200201.99753114127,19.9832,20.0066,19.9599,19.9832,200201.9975
2012-03-26 10:30:00,34.24,34.31,34.21,34.27,188194.36651329816,19.9832,20.0241,19.9657,20.0008,188194.3665
2012-03-26 10:40:00,34.28,34.31,34.24,34.31,233531.59016945347,20.0066,20.0241,19.9832,20.0241,233531.5902
2012-03-26 10:50:00,34.31,34.39,34.28,34.36,229716.08124789584,20.0241,20.0708,20.0066,20.0533,229716.0812
2012-03-26 11:00:00,34.35,34.36,34.29,34.33,187408.82055885985,20.0474,20.0533,20.0124,20.0358,187408.8206
2012-03-26 11:10:00,34.33,34.41,34.3,34.39,235776.00718213443,20.0358,20.0825,20.0183,20.0708,235776.0072
2012-03-26 11:20:00,34.39,34.41,34.37,34.39,129390.64078105713,20.0708,20.0825,20.0591,20.0708,129390.6408
2012-03-26 11:30:00,34.38,34.39,34.33,34.33,187296.59970822572,20.065,20.0708,20.0358,20.0358,187296.5997
2012-03-26 11:40:00,34.34,34.41,34.3,34.39,204354.16900460105,20.0416,20.0825,20.0183,20.0708,204354.169
2012-03-26 11:50:00,34.39,34.43,34.38,34.41,183256.64908540004,20.0708,20.0941,20.065,20.0825,183256.6491
2012-03-26 12:00:00,34.41,34.43,34.36,34.36,171024.57636628885,20.0825,20.0941,20.0533,20.0533,171024.5764
2012-03-26 12:10:00,34.36,34.41,34.3,34.31,198182.0222197284,20.0533,20.0825,20.0183,20.0241,198182.0222
2012-03-26 12:20:00,34.3,34.32,34.28,34.31,189428.79587027268,20.0183,20.0299,20.0066,20.0241,189428.7959
2012-03-26 12:30:00,34.31,34.32,34.29,34.3,134552.79991022332,20.0241,20.0299,20.0124,20.0183,134552.7999
2012-03-26 12:40:00,34.31,34.31,34.21,34.21,315677.25283357647,20.0241,20.0241,19.9657,19.9657,315677.2528
2012-03-26 12:50:00,34.21,34.32,34.21,34.24,126809.56121647402,19.9657,20.0299,19.9657,19.9832,126809.5612
2012-03-26 13:00:00,34.24,34.25,34.18,34.19,281337.67253955785,19.9832,19.9891,19.9482,19.9541,281337.6725
2012-03-26 13:10:00,34.19,34.21,34.16,34.16,68454.71888676916,19.9541,19.9657,19.9366,19.9366,68454.7189
2012-03-26 13:20:00,34.16,34.19,34.14,34.14,109303.10851756256,19.9366,19.9541,19.9249,19.9249,109303.1085
2012-03-26 13:30:00,34.14,34.19,34.14,34.14,93928.851980698,19.9249,19.9541,19.9249,19.9249,93928.852
2012-03-26 13:40:00,34.15,34.16,34.13,34.13,90450.00561104252,19.9307,19.9366,19.9191,19.9191,90450.0056
2012-03-26 13:50:00,34.14,34.14,34.11,34.13,120188.5310290652,19.9249,19.9249,19.9074,19.9191,120188.531
2012-03-26 14:00:00,34.12,34.13,34.09,34.12,239591.5161036921,19.9132,19.9191,19.8957,19.9132,239591.5161
2012-03-26 14:10:00,34.12,34.18,34.12,34.16,164066.88362697788,19.9132,19.9482,19.9132,19.9366,164066.8836
2012-03-26 14:20:00,34.16,34.18,34.14,34.17,147458.1977331388,19.9366,19.9482,19.9249,19.9424,147458.1977
2012-03-26 14:30:00,34.17,34.18,34.15,34.16,103467.62428459208,19.9424,19.9482,19.9307,19.9366,103467.6243
2012-03-26 14:40:00,34.16,34.22,34.16,34.16,134777.2416114914,19.9366,19.9716,19.9366,19.9366,134777.2416
2012-03-26 14:50:00,34.16,34.19,34.13,34.17,137021.65862417236,19.9366,19.9541,19.9191,19.9424,137021.6586
2012-03-26 15:00:00,34.17,34.22,34.16,34.17,214341.8247110313,19.9424,19.9716,19.9366,19.9424,214341.8247
2012-03-26 15:10:00,34.17,34.18,34.15,34.15,135226.1250140276,19.9424,19.9482,19.9307,19.9307,135226.125
2012-03-26 15:20:00,34.16,34.16,34.08,34.09,250140.2760632925,19.9366,19.9366,19.8899,19.8957,250140.2761
2012-03-26 15:30:00,34.1,34.11,34.07,34.1,356862.305016272,19.9015,19.9074,19.884,19.9015,356862.305
2012-03-26 15:40:00,34.1,34.12,34.08,34.12,525081.3601167096,19.9015,19.9132,19.8899,19.9132,525081.3601
2012-03-26 15:50:00,34.13,34.16,34.1,34.14,1011670.9684659408,19.9191,19.9366,19.9015,19.9249,1011670.9685
2012-03-27 09:30:00,34.25,34.34,34.08,34.23,233194.9276175513,19.9891,20.0416,19.8899,19.9774,233194.9276
2012-03-27 09:40:00,34.23,34.29,34.15,34.19,152620.356862305,19.9774,20.0124,19.9307,19.9541,152620.3569
2012-03-27 09:50:00,34.19,34.24,34.16,34.22,91011.10986421276,19.9541,19.9832,19.9366,19.9716,91011.1099
2012-03-27 10:00:00,34.22,34.24,34.04,34.08,164403.54617888003,19.9716,19.9832,19.8665,19.8899,164403.5462
2012-03-27 10:10:00,34.08,34.17,34.08,34.14,111435.30467960949,19.8899,19.9424,19.8899,19.9249,111435.3047
2012-03-27 10:20:00,34.13,34.13,34.03,34.12,200650.88093367743,19.9191,19.9191,19.8607,19.9132,200650.8809
2012-03-27 10:30:00,34.12,34.13,33.98,34.0,260801.25687352708,19.9132,19.9191,19.8315,19.8432,260801.2569
2012-03-27 10:40:00,34.0,34.04,33.95,34.03,135338.34586466165,19.8432,19.8665,19.814,19.8607,135338.3459
2012-03-27 10:50:00,34.03,34.05,33.95,33.97,131522.83694310402,19.8607,19.8724,19.814,19.8257,131522.8369
2012-03-27 11:00:00,33.97,34.05,33.97,34.04,77656.82863876107,19.8257,19.8724,19.8257,19.8665,77656.8286
2012-03-27 11:10:00,34.04,34.06,34.0,34.02,143979.35136348332,19.8665,19.8782,19.8432,19.8549,143979.3514
2012-03-27 11:20:00,34.03,34.07,34.0,34.02,63853.6640107732,19.8607,19.884,19.8432,19.8549,63853.664
2012-03-27 11:30:00,34.03,34.04,33.96,33.97,94265.51453260017,19.8607,19.8665,19.8198,19.8257,94265.5145
2012-03-27 11:40:00,33.97,34.0,33.95,34.0,94041.07283133206,19.8257,19.8432,19.814,19.8432,94041.0728
2012-03-27 11:50:00,34.0,34.08,34.0,34.06,73841.31971720346,19.8432,19.8899,19.8432,19.8782,73841.3197
2012-03-27 12:00:00,34.07,34.09,34.06,34.08,87083.38009202109,19.884,19.8957,19.8782,19.8899,87083.3801
2012-03-27 12:10:00,34.08,34.09,34.04,34.07,71035.79845135225,19.8899,19.8957,19.8665,19.884,71035.7985
2012-03-27 12:20:00,34.06,34.08,34.03,34.05,76646.84098305464,19.8782,19.8899,19.8607,19.8724,76646.841
2012-03-27 12:30:00,34.05,34.08,34.03,34.06,75075.74907417798,19.8724,19.8899,19.8607,19.8782,75075.7491
2012-03-27 12:40:00,34.07,34.07,34.02,34.02,57457.07552463248,19.884,19.884,19.8549,19.8549,57457.0755
2012-03-27 12:50:00,34.02,34.04,34.0,34.01,169229.04275614407,19.8549,19.8665,19.8432,19.849,169229.0428
2012-03-27 13:00:00,34.0,34.02,33.98,33.98,135562.78756592973,19.8432,19.8549,19.8315,19.8315,135562.7876
2012-03-27 13:10:00,33.98,33.99,33.92,33.92,181909.99887779148,19.8315,19.8373,19.7965,19.7965,181909.9989
2012-03-27 13:20:00,33.92,33.94,33.84,33.86,231511.61485804064,19.7965,19.8082,19.7498,19.7615,231511.6149
2012-03-27 13:30:00,33.86,33.89,33.83,33.84,138480.52968241498,19.7615,19.779,19.744,19.7498,138480.5297
2012-03-27 13:40:00,33.84,33.9,33.83,33.89,272696.6670407362,19.7498,19.7848,19.744,19.779,272696.667
2012-03-27 13:50:00,33.9,33.91,33.85,33.88,108405.34171249018,19.7848,19.7907,19.7556,19.7731,108405.3417
2012-03-27 14:00:00,33.88,33.97,33.86,33.97,80125.68735271013,19.7731,19.8257,19.7615,19.8257,80125.6874
2012-03-27 14:10:00,33.97,34.05,33.96,34.01,107844.23745931992,19.8257,19.8724,19.8198,19.849,107844.2375
2012-03-27 14:20:00,34.01,34.02,33.96,33.99,102569.85747951968,19.849,19.8549,19.8198,19.8373,102569.8575
2012-03-27 14:30:00,33.99,33.99,33.88,33.91,132196.1620469083,19.8373,19.8373,19.7731,19.7907,132196.162
2012-03-27 14:40:00,33.9,33.96,33.9,33.93,101896.5323757154,19.7848,19.8198,19.7848,19.8023,101896.5324
2012-03-27 14:50:00,33.93,33.94,33.86,33.86,162159.12916619907,19.8023,19.8082,19.7615,19.7615,162159.1292
2012-03-27 15:00:00,33.87,33.92,33.85,33.89,135226.1250140276,19.7673,19.7965,19.7556,19.779,135226.125
2012-03-27 15:10:00,33.89,33.9,33.82,33.86,166311.30063965885,19.779,19.7848,19.7381,19.7615,166311.3006
2012-03-27 15:20:00,33.85,33.86,33.75,33.76,256424.6436987992,19.7556,19.7615,19.6973,19.7031,256424.6437
2012-03-27 15:30:00,33.76,33.88,33.75,33.84,512400.4039950623,19.7031,19.7731,19.6973,19.7498,512400.404
2012-03-27 15:40:00,33.84,33.86,33.75,33.76,490629.55897205696,19.7498,19.7615,19.6973,19.7031,490629.559
2012-03-27 15:50:00,33.77,33.79,33.67,33.67,1787117.046347211,19.7089,19.7206,19.6506,19.6506,1787117.0463
2012-03-28 09:30:00,33.53,33.75,33.53,33.75,352597.9126921782,19.5689,19.6973,19.5689,19.6973,352597.9127
2012-03-28 09:40:00,33.75,33.75,33.53,33.53,131298.39524183594,19.6973,19.6973,19.5689,19.5689,131298.3952
2012-03-28 09:50:00,33.53,33.75,33.52,33.7,164066.88362697788,19.5689,19.6973,19.563,19.6681,164066.8836
2012-03-28 10:00:00,33.69,33.75,33.57,33.57,154303.66962181573,19.6623,19.6973,19.5922,19.5922,154303.6696
2012-03-28 10:10:00,33.58,33.67,33.53,33.66,201211.9851868477,19.5981,19.6506,19.5689,19.6447,201211.9852
2012-03-28 10:20:00,33.66,33.73,33.63,33.67,202895.2979463584,19.6447,19.6856,19.6272,19.6506,202895.2979
2012-03-28 10:30:00,33.67,33.67,33.57,33.67,148917.06879138143,19.6506,19.6506,19.5922,19.6506,148917.0688
2012-03-28 10:40:00,33.67,33.69,33.57,33.59,169790.14700931433,19.6506,19.6623,19.5922,19.6039,169790.147
2012-03-28 10:50:00,33.59,33.59,33.43,33.58,292559.7576029626,19.6039,19.6039,19.5105,19.5981,292559.7576
2012-03-28 11:00:00,33.59,33.59,33.49,33.53,79227.92054763775,19.6039,19.6039,19.5455,19.5689,79227.9205
2012-03-28 11:10:00,33.53,33.57,33.51,33.54,65649.19762091797,19.5689,19.5922,19.5572,19.5747,65649.1976
2012-03-28 11:20:00,33.54,33.64,33.53,33.64,193132.08394119627,19.5747,19.6331,19.5689,19.6331,193132.0839
2012-03-28 11:30:00,33.64,33.67,33.59,33.59,142632.70115587476,19.6331,19.6506,19.6039,19.6039,142632.7012
2012-03-28 11:40:00,33.59,33.63,33.45,33.45,205251.93580967345,19.6039,19.6272,19.5222,19.5222,205251.9358
2012-03-28 11:50:00,33.44,33.45,33.34,33.43,160251.37470542025,19.5164,19.5222,19.458,19.5105,160251.3747
2012-03-28 12:00:00,33.43,33.5,33.39,33.5,168892.38020424193,19.5105,19.5514,19.4872,19.5514,168892.3802
2012-03-28 12:10:00,33.49,33.55,33.49,33.51,115587.47615306923,19.5455,19.5805,19.5455,19.5572,115587.4762
2012-03-28 12:20:00,33.52,33.52,33.39,33.41,141622.71350016832,19.563,19.563,19.4872,19.4988,141622.7135
2012-03-28 12:30:00,33.41,33.47,33.4,33.46,125575.13185949948,19.4988,19.5339,19.493,19.528,125575.1319
2012-03-28 12:40:00,33.46,33.48,33.4,33.42,114465.26764672875,19.528,19.5397,19.493,19.5047,114465.2676
2012-03-28 12:50:00,33.42,33.44,33.39,33.43,55773.76276512176,19.5047,19.5164,19.4872,19.5105,55773.7628
2012-03-28 13:00:00,33.42,33.5,33.42,33.46,115924.13870497138,19.5047,19.5514,19.5047,19.528,115924.1387
2012-03-28 13:10:00,33.47,33.5,33.4,33.5,94602.1770845023,19.5339,19.5514,19.493,19.5514,94602.1771
2012-03-28 13:20:00,33.49,33.5,33.41,33.49,57905.95892716866,19.5455,19.5514,19.4988,19.5455,57905.9589
2012-03-28 13:30:00,33.49,33.53,33.47,33.52,119178.54337335876,19.5455,19.5689,19.5339,19.563,119178.5434
2012-03-28 13:40:00,33.51,33.59,33.51,33.53,100437.66131747278,19.5572,19.6039,19.5572,19.5689,100437.6613
2012-03-28 13:50:00,33.52,33.52,33.47,33.48,119627.42677589496,19.563,19.563,19.5339,19.5397,119627.4268
2012-03-28 14:00:00,33.48,33.48,33.36,33.36,114914.15104926495,19.5397,19.5397,19.4697,19.4697,114914.151
2012-03-28 14:10:00,33.35,33.4,33.32,33.33,113230.83828975425,19.4638,19.493,19.4463,19.4522,113230.8383
2012-03-28 14:20:00,33.33,33.34,33.28,33.34,141510.49264953428,19.4522,19.458,19.423,19.458,141510.4926
2012-03-28 14:30:00,33.34,33.43,33.33,33.39,90113.3430591404,19.458,19.5105,19.4522,19.4872,90113.3431
2012-03-28 14:40:00,33.39,33.48,33.39,33.44,89440.0179553361,19.4872,19.5397,19.4872,19.5164,89440.018
2012-03-28 14:50:00,33.45,33.51,33.43,33.51,88430.03029962967,19.5222,19.5572,19.5105,19.5572,88430.0303
2012-03-28 15:00:00,33.5,33.57,33.47,33.48,123779.59824935472,19.5514,19.5922,19.5339,19.5397,123779.5982
2012-03-28 15:10:00,33.48,33.49,33.41,33.43,109639.7710694647,19.5397,19.5455,19.4988,19.5105,109639.7711
2012-03-28 15:20:00,33.43,33.52,33.4,33.51,153518.1236673774,19.5105,19.563,19.493,19.5572,153518.1237
2012-03-28 15:30:00,33.51,33.54,33.46,33.52,200650.88093367743,19.5572,19.5747,19.528,19.563,200650.8809
2012-03-28 15:40:00,33.52,33.65,33.51,33.62,331724.8344742453,19.563,19.6389,19.5572,19.6214,331724.8345
2012-03-28 15:50:00,33.61,33.64,33.49,33.57,1158006.957692739,19.6156,19.6331,19.5455,19.5922,1158006.9577
2012-03-29 09:30:00,33.24,33.29,32.97,33.06,265963.4160026933,19.3996,19.4288,19.242,19.2946,265963.416
2012-03-29 09:40:00,33.07,33.23,32.89,33.17,243070.3624733476,19.3004,19.3938,19.1954,19.3588,243070.3625
2012-03-29 09:50:00,33.17,33.19,32.92,33.01,342273.5944338458,19.3588,19.3704,19.2129,19.2654,342273.5944
2012-03-29 10:00:00,33.02,33.08,32.97,33.04,155650.3198294243,19.2712,19.3062,19.242,19.2829,155650.3198
2012-03-29 10:10:00,33.04,33.05,32.91,32.94,354281.2254516889,19.2829,19.2887,19.207,19.2245,354281.2255
2012-03-29 10:20:00,32.94,32.96,32.77,32.77,222085.0634047806,19.2245,19.2362,19.1253,19.1253,222085.0634
2012-03-29 10:30:00,32.78,32.78,32.65,32.73,320390.52856020647,19.1312,19.1312,19.0553,19.102,320390.5286
2012-03-29 10:40:00,32.73,32.73,32.61,32.62,183368.8699360341,19.102,19.102,19.0319,19.0378,183368.8699
2012-03-29 10:50:00,32.62,32.68,32.55,32.67,169453.48445741218,19.0378,19.0728,18.9969,19.067,169453.4845
2012-03-29 11:00:00,32.66,32.74,32.62,32.7,199416.4515767029,19.0611,19.1078,19.0378,19.0845,199416.4516
2012-03-29 11:10:00,32.7,32.77,32.67,32.74,229940.52294916395,19.0845,19.1253,19.067,19.1078,229940.5229
2012-03-29 11:20:00,32.75,32.77,32.66,32.67,173605.65593087196,19.1137,19.1253,19.0611,19.067,173605.6559
2012-03-29 11:30:00,32.67,32.71,32.62,32.67,213219.61620469083,19.067,19.0903,19.0378,19.067,213219.6162
2012-03-29 11:40:00,32.67,32.73,32.67,32.7,89215.576254068,19.067,19.102,19.067,19.0845,89215.5763
2012-03-29 11:50:00,32.7,32.71,32.61,32.66,217596.22937941868,19.0845,19.0903,19.0319,19.0611,217596.2294
2012-03-29 12:00:00,32.65,32.73,32.57,32.73,190775.4460778813,19.0553,19.102,19.0086,19.102,190775.4461
2012-03-29 12:10:00,32.72,32.73,32.62,32.65,61609.24699809224,19.0961,19.102,19.0378,19.0553,61609.247
2012-03-29 12:20:00,32.65,32.67,32.6,32.62,99315.4528111323,19.0553,19.067,19.0261,19.0378,99315.4528
2012-03-29 12:30:00,32.62,32.68,32.6,32.65,101672.0906744473,19.0378,19.0728,19.0261,19.0553,101672.0907
2012-03-29 12:40:00,32.65,32.65,32.57,32.61,87644.48434519133,19.0553,19.0553,19.0086,19.0319,87644.4843
2012-03-29 12:50:00,32.61,32.75,32.61,32.71,76759.0618336887,19.0319,19.1137,19.0319,19.0903,76759.0618
2012-03-29 13:00:00,32.72,32.73,32.68,32.68,59028.167433509145,19.0961,19.102,19.0728,19.0728,59028.1674
2012-03-29 13:10:00,32.69,32.71,32.66,32.69,128043.99057344854,19.0786,19.0903,19.0611,19.0786,128043.9906
2012-03-29 13:20:00,32.69,32.7,32.65,32.69,70362.47334754797,19.0786,19.0845,19.0553,19.0786,70362.4733
2012-03-29 13:30:00,32.69,32.73,32.67,32.71,200763.1017843116,19.0786,19.102,19.067,19.0903,200763.1018
2012-03-29 13:40:00,32.71,32.72,32.65,32.65,87756.70519582537,19.0903,19.0961,19.0553,19.0553,87756.7052
2012-03-29 13:50:00,32.66,32.68,32.61,32.67,98754.34855796206,19.0611,19.0728,19.0319,19.067,98754.3486
2012-03-29 14:00:00,32.66,32.73,32.65,32.69,139266.07563685332,19.0611,19.102,19.0553,19.0786,139266.0756
2012-03-29 14:10:00,32.69,32.78,32.69,32.78,153181.46111547525,19.0786,19.1312,19.0786,19.1312,153181.4611
2012-03-29 14:20:00,32.78,32.81,32.76,32.77,102233.19492761754,19.1312,19.1487,19.1195,19.1253,102233.1949
2012-03-29 14:30:00,32.76,32.8,32.73,32.79,155089.21557625406,19.1195,19.1428,19.102,19.137,155089.2156
2012-03-29 14:40:00,32.79,32.89,32.78,32.88,145662.66412299406,19.137,19.1954,19.1312,19.1895,145662.6641
2012-03-29 14:50:00,32.87,32.93,32.86,32.91,233307.14846818536,19.1837,19.2187,19.1778,19.207,233307.1485
2012-03-29 15:00:00,32.91,32.99,32.91,32.98,291437.54909662216,19.207,19.2537,19.207,19.2479,291437.5491
2012-03-29 15:10:00,32.98,33.1,32.97,33.02,457187.7454831107,19.2479,19.3179,19.242,19.2712,457187.7455
2012-03-29 15:20:00,33.02,33.05,32.99,33.01,247110.31309617325,19.2712,19.2887,19.2537,19.2654,247110.3131
2012-03-29 15:30:00,33.01,33.04,32.99,32.99,309168.4434968017,19.2654,19.2829,19.2537,19.2537,309168.4435
2012-03-29 15:40:00,32.99,33.07,32.97,33.04,409157.2214117383,19.2537,19.3004,19.242,19.2829,409157.2214
2012-03-29 15:50:00,33.04,33.15,33.04,33.1,988104.5898327908,19.2829,19.3471,19.2829,19.3179,988104.5898
2012-03-30 09:30:00,33.42,33.47,33.31,33.37,215464.03321737176,19.5047,19.5339,19.4405,19.4755,215464.0332
2012-03-30 09:40:00,33.37,33.4,33.18,33.2,224441.7012680956,19.4755,19.493,19.3646,19.3763,224441.7013
2012-03-30 09:50:00,33.2,33.36,33.18,33.26,107956.458309954,19.3763,19.4697,19.3646,19.4113,107956.4583
2012-03-30 10:00:00,33.25,33.29,33.2,33.22,111884.18808214566,19.4055,19.4288,19.3763,19.388,111884.1881
2012-03-30 10:10:00,33.22,33.23,33.13,33.15,127595.10717091236,19.388,19.3938,19.3354,19.3471,127595.1072
2012-03-30 10:20:00,33.16,33.16,33.03,33.1,94153.2936819661,19.3529,19.3529,19.2771,19.3179,94153.2937
2012-03-30 10:30:00,33.1,33.14,33.01,33.03,149702.61474581977,19.3179,19.3413,19.2654,19.2771,149702.6147
2012-03-30 10:40:00,33.03,33.14,33.01,33.12,131747.27864437213,19.2771,19.3413,19.2654,19.3296,131747.2786
2012-03-30 10:50:00,33.11,33.11,32.98,33.02,89327.79710470205,19.3238,19.3238,19.2479,19.2712,89327.7971
2012-03-30 11:00:00,33.02,33.22,33.02,33.21,280103.2431825833,19.2712,19.388,19.2712,19.3821,280103.2432
2012-03-30 11:10:00,33.22,33.43,33.22,33.35,275165.5257546852,19.388,19.5105,19.388,19.4638,275165.5258
2012-03-30 11:20:00,33.34,33.36,33.24,33.26,114577.4884973628,19.458,19.4697,19.3996,19.4113,114577.4885
2012-03-30 11:30:00,33.26,33.29,33.18,33.18,66659.1852766244,19.4113,19.4288,19.3646,19.3646,66659.1853
2012-03-30 11:40:00,33.18,33.18,33.13,33.13,80237.90820334418,19.3646,19.3646,19.3354,19.3354,80237.9082
2012-03-30 11:50:00,33.14,33.19,33.1,33.13,84951.18392997418,19.3413,19.3704,19.3179,19.3354,84951.1839
2012-03-30 12:00:00,33.13,33.15,33.07,33.09,87644.48434519133,19.3354,19.3471,19.3004,19.3121,87644.4843
2012-03-30 12:10:00,33.09,33.09,33.02,33.03,75749.07417798227,19.3121,19.3121,19.2712,19.2771,75749.0742
2012-03-30 12:20:00,33.02,33.09,33.01,33.02,88654.47200089776,19.2712,19.3121,19.2654,19.2712,88654.472
2012-03-30 12:30:00,33.03,33.1,33.02,33.1,68791.3814386713,19.2771,19.3179,19.2712,19.3179,68791.3814
2012-03-30 12:40:00,33.09,33.21,33.09,33.19,171473.45976882504,19.3121,19.3821,19.3121,19.3704,171473.4598
2012-03-30 12:50:00,33.19,33.26,33.17,33.19,106273.14555044328,19.3704,19.4113,19.3588,19.3704,106273.1456
2012-03-30 13:00:00,33.19,33.26,33.18,33.25,166647.963191561,19.3704,19.4113,19.3646,19.4055,166647.9632
2012-03-30 13:10:00,33.25,33.34,33.24,33.31,108966.44596566042,19.4055,19.458,19.3996,19.4405,108966.446
2012-03-30 13:20:00,33.31,33.34,33.29,33.31,238357.0867467176,19.4405,19.458,19.4288,19.4405,238357.0867
2012-03-30 13:30:00,33.31,33.34,33.29,33.31,71933.56525642464,19.4405,19.458,19.4288,19.4405,71933.5653
2012-03-30 13:40:00,33.31,33.32,33.26,33.28,69464.70654247559,19.4405,19.4463,19.4113,19.423,69464.7065
2012-03-30 13:50:00,33.28,33.35,33.26,33.35,176972.28144989337,19.423,19.4638,19.4113,19.4638,176972.2814
2012-03-30 14:00:00,33.35,33.37,33.31,33.36,370104.3653910896,19.4638,19.4755,19.4405,19.4697,370104.3654
2012-03-30 14:10:00,33.36,33.41,33.34,33.35,143081.58455841095,19.4697,19.4988,19.458,19.4638,143081.5846
2012-03-30 14:20:00,33.34,33.36,33.27,33.27,100325.44046683871,19.458,19.4697,19.4171,19.4171,100325.4405
2012-03-30 14:30:00,33.28,33.33,33.27,33.33,746493.098417686,19.423,19.4522,19.4171,19.4522,746493.0984
2012-03-30 14:40:00,33.33,33.39,33.3,33.34,135001.6833127595,19.4522,19.4872,19.4346,19.458,135001.6833
2012-03-30 14:50:00,33.34,33.34,33.22,33.24,164179.10447761192,19.458,19.458,19.388,19.3996,164179.1045
2012-03-30 15:00:00,33.24,33.34,33.24,33.31,163618.0002244417,19.3996,19.458,19.3996,19.4405,163618.0002
2012-03-30 15:10:00,33.31,33.31,33.23,33.27,178206.7108068679,19.4405,19.4405,19.3938,19.4171,178206.7108
2012-03-30 15:20:00,33.28,33.3,33.27,33.29,198406.46392099647,19.423,19.4346,19.4171,19.4288,198406.4639
2012-03-30 15:30:00,33.28,33.34,33.27,33.29,304230.7260689036,19.423,19.458,19.4171,19.4288,304230.7261
2012-03-30 15:40:00,33.29,33.29,33.15,33.17,538884.5247446975,19.4288,19.4288,19.3471,19.3588,538884.5247
2012-03-30 15:50:00,33.17,33.28,33.17,33.25,974076.9835035348,19.3588,19.423,19.3588,19.4055,974076.9835
2012-04-02 09:30:00,33.43,33.55,33.26,33.51,262035.68623050163,19.5105,19.5805,19.4113,19.5572,262035.6862
2012-04-02 09:40:00,33.51,33.57,33.36,33.38,222646.16765795083,19.5572,19.5922,19.4697,19.4813,222646.1677
2012-04-02 09:50:00,33.37,33.43,33.34,33.38,133206.14970261473,19.4755,19.5105,19.458,19.4813,133206.1497
2012-04-02 10:00:00,33.4,33.58,33.36,33.51,186398.8329031534,19.493,19.5981,19.4697,19.5572,186398.8329
2012-04-02 10:10:00,33.52,33.72,33.52,33.7,223319.4927617552,19.563,19.6798,19.563,19.6681,223319.4928
2012-04-02 10:20:00,33.7,33.72,33.51,33.57,222982.83020985292,19.6681,19.6798,19.5572,19.5922,222982.8302
2012-04-02 10:30:00,33.57,33.59,33.52,33.54,74514.64482100774,19.5922,19.6039,19.563,19.5747,74514.6448
2012-04-02 10:40:00,33.53,33.62,33.49,33.62,297385.25418022665,19.5689,19.6214,19.5455,19.6214,297385.2542
2012-04-02 10:50:00,33.62,33.65,33.59,33.63,88766.69285153181,19.6214,19.6389,19.6039,19.6272,88766.6929
2012-04-02 11:00:00,33.63,33.72,33.6,33.7,89664.45965660419,19.6272,19.6798,19.6097,19.6681,89664.4597
2012-04-02 11:10:00,33.69,33.73,33.66,33.7,144877.11816855572,19.6623,19.6856,19.6447,19.6681,144877.1182
2012-04-02 11:20:00,33.69,33.8,33.69,33.8,121422.96038603972,19.6623,19.7265,19.6623,19.7265,121422.9604
2012-04-02 11:30:00,33.79,33.85,33.78,33.82,140500.50499382784,19.7206,19.7556,19.7148,19.7381,140500.505
2012-04-02 11:40:00,33.83,33.87,33.82,33.87,120076.31017843114,19.744,19.7673,19.7381,19.7673,120076.3102
2012-04-02 11:50:00,33.86,33.95,33.86,33.92,137133.87947480642,19.7615,19.814,19.7615,19.7965,137133.8795
2012-04-02 12:00:00,33.91,33.94,33.84,33.89,123218.49399618448,19.7907,19.8082,19.7498,19.779,123218.494
2012-04-02 12:10:00,33.88,33.89,33.82,33.83,96397.71069464706,19.7731,19.779,19.7381,19.744,96397.7107
2012-04-02 12:20:00,33.82,33.83,33.78,33.8,110088.6544720009,19.7381,19.744,19.7148,19.7265,110088.6545
2012-04-02 12:30:00,33.8,33.91,33.78,33.9,178094.48995623385,19.7265,19.7907,19.7148,19.7848,178094.49
2012-04-02 12:40:00,33.91,33.95,33.89,33.92,95051.06048703849,19.7907,19.814,19.779,19.7965,95051.0605
2012-04-02 12:50:00,33.92,33.92,33.84,33.88,127034.00291774212,19.7965,19.7965,19.7498,19.7731,127034.0029
2012-04-02 13:00:00,33.89,33.93,33.86,33.92,55773.76276512176,19.779,19.8023,19.7615,19.7965,55773.7628
2012-04-02 13:10:00,33.93,33.97,33.92,33.93,77881.27034002918,19.8023,19.8257,19.7965,19.8023,77881.2703
2012-04-02 13:20:00,33.94,33.97,33.92,33.94,98754.34855796206,19.8082,19.8257,19.7965,19.8082,98754.3486
2012-04-02 13:30:00,33.94,34.0,33.94,33.99,80911.23330714846,19.8082,19.8432,19.8082,19.8373,80911.2333
2012-04-02 13:40:00,33.99,34.0,33.96,33.96,92918.86432499158,19.8373,19.8432,19.8198,19.8198,92918.8643
2012-04-02 13:50:00,33.97,34.0,33.96,33.98,110874.20042643925,19.8257,19.8432,19.8198,19.8315,110874.2004
2012-04-02 14:00:00,33.97,33.99,33.95,33.99,100886.54472000895,19.8257,19.8373,19.814,19.8373,100886.5447
2012-04-02 14:10:00,33.98,34.0,33.97,33.99,124116.26080125688,19.8315,19.8432,19.8257,19.8373,124116.2608
2012-04-02 14:20:00,34.0,34.0,33.98,34.0,74851.30737290988,19.8432,19.8432,19.8315,19.8432,74851.3074
2012-04-02 14:30:00,34.0,34.04,34.0,34.04,99427.67366176636,19.8432,19.8665,19.8432,19.8665,99427.6737
2012-04-02 14:40:00,34.03,34.08,34.01,34.08,204915.27325777127,19.8607,19.8899,19.849,19.8899,204915.2733
2012-04-02 14:50:00,34.08,34.1,34.05,34.09,146448.2100774324,19.8899,19.9015,19.8724,19.8957,146448.2101
2012-04-02 15:00:00,34.09,34.12,34.05,34.08,202558.63539445627,19.8957,19.9132,19.8724,19.8899,202558.6354
2012-04-02 15:10:00,34.08,34.08,34.0,34.0,198518.68477163056,19.8899,19.8899,19.8432,19.8432,198518.6848
2012-04-02 15:20:00,34.0,34.0,33.92,33.92,222421.7259566828,19.8432,19.8432,19.7965,19.7965,222421.726
2012-04-02 15:30:00,33.92,33.97,33.92,33.94,256649.08540006733,19.7965,19.8257,19.7965,19.8082,256649.0854
2012-04-02 15:40:00,33.94,33.97,33.87,33.88,449107.8442374593,19.8082,19.8257,19.7673,19.7731,449107.8442
2012-04-02 15:50:00,33.88,33.93,33.84,33.87,664122.9940522949,19.7731,19.8023,19.7498,19.7673,664122.9941
2012-04-03 09:30:00,33.75,33.94,33.7,33.94,150151.49814835595,19.6973,19.8082,19.6681,19.8082,150151.4981
2012-04-03 09:40:00,33.93,33.94,33.59,33.6,190102.12097407697,19.8023,19.8082,19.6039,19.6097,190102.121
2012-04-03 09:50:00,33.61,33.73,33.59,33.72,146335.98922679832,19.6156,19.6856,19.6039,19.6798,146335.9892
2012-04-03 10:00:00,33.72,33.72,33.53,33.63,192009.87543485576,19.6798,19.6798,19.5689,19.6272,192009.8754
2012-04-03 10:10:00,33.64,33.66,33.47,33.51,482998.54112894175,19.6331,19.6447,19.5339,19.5572,482998.5411
2012-04-03 10:20:00,33.51,33.62,33.5,33.61,166199.07978902478,19.5572,19.6214,19.5514,19.6156,166199.0798
2012-04-03 10:30:00,33.62,33.71,33.59,33.68,205700.8192122096,19.6214,19.6739,19.6039,19.6564,205700.8192
2012-04-03 10:40:00,33.68,33.72,33.63,33.67,312983.9524183593,19.6564,19.6798,19.6272,19.6506,312983.9524
2012-04-03 10:50:00,33.66,33.74,33.65,33.65,101223.20727191112,19.6447,19.6914,19.6389,19.6389,101223.2073
2012-04-03 11:00:00,33.64,33.65,33.56,33.57,113006.39658848614,19.6331,19.6389,19.5864,19.5922,113006.3966
2012-04-03 11:10:00,33.57,33.58,33.51,33.52,142296.0386039726,19.5922,19.5981,19.5572,19.563,142296.0386
2012-04-03 11:20:00,33.52,33.56,33.46,33.47,78217.93289193131,19.563,19.5864,19.528,19.5339,78217.9329
2012-04-03 11:30:00,33.47,33.48,33.39,33.39,135113.90416339354,19.5339,19.5397,19.4872,19.4872,135113.9042
2012-04-03 11:40:00,33.4,33.42,33.34,33.38,139041.6339355852,19.493,19.5047,19.458,19.4813,139041.6339
2012-04-03 11:50:00,33.39,33.47,33.38,33.42,125687.35271013352,19.4872,19.5339,19.4813,19.5047,125687.3527
2012-04-03 12:00:00,33.41,33.41,33.27,33.28,184378.85759174053,19.4988,19.4988,19.4171,19.423,184378.8576
2012-04-03 12:10:00,33.28,33.29,33.22,33.25,219503.9838401975,19.423,19.4288,19.388,19.4055,219503.9838
2012-04-03 12:20:00,33.25,33.35,33.25,33.34,150375.93984962406,19.4055,19.4638,19.4055,19.458,150375.9398
2012-04-03 12:30:00,33.34,33.35,33.28,33.3,157782.5159914712,19.458,19.4638,19.423,19.4346,157782.516
2012-04-03 12:40:00,33.29,33.36,33.29,33.31,413982.7179890024,19.4288,19.4697,19.4288,19.4405,413982.718
2012-04-03 12:50:00,33.31,33.33,33.26,33.32,158455.8410952755,19.4405,19.4522,19.4113,19.4463,158455.8411
2012-04-03 13:00:00,33.32,33.35,33.26,33.27,289417.5737852093,19.4463,19.4638,19.4113,19.4171,289417.5738
2012-04-03 13:10:00,33.26,33.31,33.26,33.3,88430.03029962967,19.4113,19.4405,19.4113,19.4346,88430.0303
2012-04-03 13:20:00,33.31,33.31,33.26,33.28,114240.82594546066,19.4405,19.4405,19.4113,19.423,114240.8259
2012-04-03 13:30:00,33.27,33.29,33.26,33.29,102233.19492761754,19.4171,19.4288,19.4113,19.4288,102233.1949
2012-04-03 13:40:00,33.28,33.31,33.25,33.29,107170.91235551564,19.423,19.4405,19.4055,19.4288,107170.9124
2012-04-03 13:50:00,33.29,33.41,33.28,33.38,102345.4157782516,19.4288,19.4988,19.423,19.4813,102345.4158
2012-04-03 14:00:00,33.37,33.37,33.1,33.16,467848.7262933453,19.4755,19.4755,19.3179,19.3529,467848.7263
2012-04-03 14:10:00,33.16,33.31,33.04,33.31,425429.2447536752,19.3529,19.4405,19.2829,19.4405,425429.2448
2012-04-03 14:20:00,33.31,33.37,33.25,33.25,160139.1538547862,19.4405,19.4755,19.4055,19.4055,160139.1539
2012-04-03 14:30:00,33.26,33.31,33.17,33.17,214902.9289642016,19.4113,19.4405,19.3588,19.3588,214902.929
2012-04-03 14:40:00,33.17,33.27,33.17,33.24,212770.73280215464,19.3588,19.4171,19.3588,19.3996,212770.7328
2012-04-03 14:50:00,33.23,33.46,33.23,33.46,517899.2256761306,19.3938,19.528,19.3938,19.528,517899.2257
2012-04-03 15:00:00,33.46,33.56,33.42,33.52,276063.2925597576,19.528,19.5864,19.5047,19.563,276063.2926
2012-04-03 15:10:00,33.51,33.58,33.47,33.54,289080.91123330715,19.5572,19.5981,19.5339,19.5747,289080.9112
2012-04-03 15:20:00,33.55,33.57,33.39,33.43,441476.826394344,19.5805,19.5922,19.4872,19.5105,441476.8264
2012-04-03 15:30:00,33.43,33.52,33.42,33.45,462125.46291100886,19.5105,19.563,19.5047,19.5222,462125.4629
2012-04-03 15:40:00,33.45,33.59,33.39,33.57,574795.1969475928,19.5222,19.6039,19.4872,19.5922,574795.1969
2012-04-03 15:50:00,33.57,33.63,33.53,33.59,866569.4085961172,19.5922,19.6272,19.5689,19.6039,866569.4086
2012-04-04 09:30:00,32.94,33.05,32.93,33.01,300190.77544607787,19.2245,19.2887,19.2187,19.2654,300190.7754
2012-04-04 09:40:00,33.01,33.13,33.0,33.01,167209.06744473122,19.2654,19.3354,19.2596,19.2654,167209.0674
2012-04-04 09:50:00,33.01,33.12,33.0,33.07,150937.0441027943,19.2654,19.3296,19.2596,19.3004,150937.0441
2012-04-04 10:00:00,33.07,33.09,32.95,32.98,293457.524408035,19.3004,19.3121,19.2304,19.2479,293457.5244
2012-04-04 10:10:00,32.98,33.03,32.9,32.93,583099.5398945124,19.2479,19.2771,19.2012,19.2187,583099.5399
2012-04-04 10:20:00,32.94,32.97,32.9,32.93,168331.2759510717,19.2245,19.242,19.2012,19.2187,168331.276
2012-04-04 10:30:00,32.93,32.99,32.86,32.96,201436.4268881158,19.2187,19.2537,19.1778,19.2362,201436.4269
2012-04-04 10:40:00,32.97,32.98,32.86,32.94,258332.39815957804,19.242,19.2479,19.1778,19.2245,258332.3982
2012-04-04 10:50:00,32.94,32.94,32.87,32.88,169453.48445741218,19.2245,19.2245,19.1837,19.1895,169453.4845
2012-04-04 11:00:00,32.89,32.96,32.89,32.95,142969.3637077769,19.1954,19.2362,19.1954,19.2304,142969.3637
2012-04-04 11:10:00,32.95,32.95,32.88,32.88,153854.78621927954,19.2304,19.2304,19.1895,19.1895,153854.7862
2012-04-04 11:20:00,32.89,32.93,32.85,32.85,89215.576254068,19.1954,19.2187,19.172,19.172,89215.5763
2012-04-04 11:30:00,32.85,33.07,32.85,33.06,96734.3732465492,19.172,19.3004,19.172,19.2946,96734.3732
2012-04-04 11:40:00,33.07,33.07,33.02,33.04,62170.35125126248,19.3004,19.3004,19.2712,19.2829,62170.3513
2012-04-04 11:50:00,33.03,33.03,32.98,33.0,64863.65166647963,19.2771,19.2771,19.2479,19.2596,64863.6517
2012-04-04 12:00:00,33.0,33.06,32.99,33.02,100774.32386937492,19.2596,19.2946,19.2537,19.2712,100774.3239
2012-04-04 12:10:00,33.03,33.09,33.03,33.06,131186.17439120187,19.2771,19.3121,19.2771,19.2946,131186.1744
2012-04-04 12:20:00,33.06,33.06,33.0,33.01,66659.1852766244,19.2946,19.2946,19.2596,19.2654,66659.1853
2012-04-04 12:30:00,33.01,33.01,32.95,32.99,109190.88766692852,19.2654,19.2654,19.2304,19.2537,109190.8877
2012-04-04 12:40:00,32.99,33.0,32.94,32.96,62507.01380316463,19.2537,19.2596,19.2245,19.2362,62507.0138
2012-04-04 12:50:00,32.96,33.0,32.94,32.97,88878.91370216585,19.2362,19.2596,19.2245,19.242,88878.9137
2012-04-04 13:00:00,32.97,32.98,32.91,32.92,91684.43496801706,19.242,19.2479,19.207,19.2129,91684.435
2012-04-04 13:10:00,32.92,32.94,32.89,32.91,77207.94523622488,19.2129,19.2245,19.1954,19.207,77207.9452
2012-04-04 13:20:00,32.91,32.94,32.84,32.85,101335.42812254516,19.207,19.2245,19.1662,19.172,101335.4281
2012-04-04 13:30:00,32.84,32.88,32.82,32.82,54427.11255751318,19.1662,19.1895,19.1545,19.1545,54427.1126
2012-04-04 13:40:00,32.82,32.93,32.82,32.93,101335.42812254516,19.1545,19.2187,19.1545,19.2187,101335.4281
2012-04-04 13:50:00,32.93,33.01,32.92,33.0,105599.820446639,19.2187,19.2654,19.2129,19.2596,105599.8204
2012-04-04 14:00:00,33.0,33.01,32.94,32.94,84053.4171249018,19.2596,19.2654,19.2245,19.2245,84053.4171
2012-04-04 14:10:00,32.95,33.02,32.95,32.97,131859.49949500617,19.2304,19.2712,19.2304,19.242,131859.4995
2012-04-04 14:20:00,32.97,32.97,32.91,32.95,255302.4351924588,19.242,19.242,19.207,19.2304,255302.4352
2012-04-04 14:30:00,32.95,33.01,32.88,32.99,308831.78094489954,19.2304,19.2654,19.1895,19.2537,308831.7809
2012-04-04 14:40:00,33.0,33.01,32.91,32.93,221860.6217035125,19.2596,19.2654,19.207,19.2187,221860.6217
2012-04-04 14:50:00,32.93,32.93,32.86,32.9,125014.02760632924,19.2187,19.2187,19.1778,19.2012,125014.0276
2012-04-04 15:00:00,32.89,32.94,32.84,32.94,144764.89731792166,19.1954,19.2245,19.1662,19.2245,144764.8973
2012-04-04 15:10:00,32.93,32.97,32.89,32.91,236337.11143530463,19.2187,19.242,19.1954,19.207,236337.1114
2012-04-04 15:20:00,32.91,32.92,32.88,32.9,160139.1538547862,19.207,19.2129,19.1895,19.2012,160139.1539
2012-04-04 15:30:00,32.91,32.94,32.86,32.88,185276.62439681293,19.207,19.2245,19.1778,19.1895,185276.6244
2012-04-04 15:40:00,32.88,32.94,32.86,32.94,259566.82751655256,19.1895,19.2245,19.1778,19.2245,259566.8275
2012-04-04 15:50:00,32.94,32.94,32.81,32.82,683649.4220626192,19.2245,19.2245,19.1487,19.1545,683649.4221
2012-04-05 09:30:00,32.59,32.69,32.56,32.61,163618.0002244417,19.0203,19.0786,19.0028,19.0319,163618.0002
2012-04-05 09:40:00,32.62,32.82,32.62,32.76,159578.04960161596,19.0378,19.1545,19.0378,19.1195,159578.0496
2012-04-05 09:50:00,32.77,32.81,32.68,32.7,192458.758837392,19.1253,19.1487,19.0728,19.0845,192458.7588
2012-04-05 10:00:00,32.7,32.79,32.68,32.77,300751.8796992481,19.0845,19.137,19.0728,19.1253,300751.8797
2012-04-05 10:10:00,32.77,32.77,32.61,32.62,129166.19907978902,19.1253,19.1253,19.0319,19.0378,129166.1991
2012-04-05 10:20:00,32.61,32.69,32.59,32.68,94602.1770845023,19.0319,19.0786,19.0203,19.0728,94602.1771
2012-04-05 10:30:00,32.69,32.69,32.54,32.64,140500.50499382784,19.0786,19.0786,18.9911,19.0495,140500.505
2012-04-05 10:40:00,32.65,32.8,32.65,32.8,85063.40478060824,19.0553,19.1428,19.0553,19.1428,85063.4048
2012-04-05 10:50:00,32.8,32.84,32.71,32.74,152171.4734597688,19.1428,19.1662,19.0903,19.1078,152171.4735
2012-04-05 11:00:00,32.73,32.74,32.63,32.63,177645.60655369767,19.102,19.1078,19.0436,19.0436,177645.6066
2012-04-05 11:10:00,32.63,32.68,32.61,32.61,188306.5873639322,19.0436,19.0728,19.0319,19.0319,188306.5874
2012-04-05 11:20:00,32.61,32.63,32.56,32.6,124228.48165189092,19.0319,19.0436,19.0028,19.0261,124228.4817
2012-04-05 11:30:00,32.59,32.6,32.46,32.48,242509.2582201773,19.0203,19.0261,18.9444,18.9561,242509.2582
2012-04-05 11:40:00,32.48,32.53,32.47,32.48,96509.93154528111,18.9561,18.9853,18.9502,18.9561,96509.9315
2012-04-05 11:50:00,32.49,32.53,32.49,32.53,64975.87251711368,18.9619,18.9853,18.9619,18.9853,64975.8725
2012-04-05 12:00:00,32.53,32.56,32.49,32.51,143867.13051284928,18.9853,19.0028,18.9619,18.9736,143867.1305
2012-04-05 12:10:00,32.52,32.53,32.47,32.47,82818.98776792728,18.9794,18.9853,18.9502,18.9502,82818.9878
2012-04-05 12:20:00,32.48,32.52,32.47,32.48,52519.35809673437,18.9561,18.9794,18.9502,18.9561,52519.3581
2012-04-05 12:30:00,32.47,32.51,32.42,32.42,81921.22096285489,18.9502,18.9736,18.9211,18.9211,81921.221
2012-04-05 12:40:00,32.43,32.44,32.38,32.41,152732.57771293906,18.9269,18.9327,18.8977,18.9152,152732.5777
2012-04-05 12:50:00,32.4,32.44,32.39,32.44,65761.41847155201,18.9094,18.9327,18.9035,18.9327,65761.4185
2012-04-05 13:00:00,32.44,32.47,32.39,32.39,56110.4253170239,18.9327,18.9502,18.9035,18.9035,56110.4253
2012-04-05 13:10:00,32.4,32.46,32.38,32.41,110761.97957580518,18.9094,18.9444,18.8977,18.9152,110761.9796
2012-04-05 13:20:00,32.41,32.45,32.4,32.42,73953.5405678375,18.9152,18.9386,18.9094,18.9211,73953.5406
2012-04-05 13:30:00,32.42,32.44,32.41,32.43,58579.28403097295,18.9211,18.9327,18.9152,18.9269,58579.284
2012-04-05 13:40:00,32.43,32.43,32.33,32.34,138592.75053304902,18.9269,18.9269,18.8685,18.8744,138592.7505
2012-04-05 13:50:00,32.34,32.41,32.32,32.41,135001.6833127595,18.8744,18.9152,18.8627,18.9152,135001.6833
2012-04-05 14:00:00,32.4,32.49,32.39,32.46,94041.07283133206,18.9094,18.9619,18.9035,18.9444,94041.0728
2012-04-05 14:10:00,32.46,32.53,32.44,32.52,89103.35540343395,18.9444,18.9853,18.9327,18.9794,89103.3554
2012-04-05 14:20:00,32.52,32.53,32.44,32.47,70250.25249691392,18.9794,18.9853,18.9327,18.9502,70250.2525
2012-04-05 14:30:00,32.48,32.52,32.44,32.47,70474.69419818201,18.9561,18.9794,18.9327,18.9502,70474.6942
2012-04-05 14:40:00,32.46,32.51,32.45,32.5,209516.32813376724,18.9444,18.9736,18.9386,18.9677,209516.3281
2012-04-05 14:50:00,32.51,32.56,32.5,32.54,136123.89181909998,18.9736,19.0028,18.9677,18.9911,136123.8918
2012-04-05 15:00:00,32.55,32.55,32.5,32.5,172707.88912579956,18.9969,18.9969,18.9677,18.9677,172707.8891
2012-04-05 15:10:00,32.51,32.53,32.49,32.53,155650.3198294243,18.9736,18.9853,18.9619,18.9853,155650.3198
2012-04-05 15:20:00,32.53,32.53,32.48,32.51,155650.3198294243,18.9853,18.9853,18.9561,18.9736,155650.3198
2012-04-05 15:30:00,32.51,32.53,32.47,32.52,192458.758837392,18.9736,18.9853,18.9502,18.9794,192458.7588
2012-04-05 15:40:00,32.53,32.54,32.48,32.53,321624.957917181,18.9853,18.9911,18.9561,18.9853,321624.9579
2012-04-05 15:50:00,32.53,32.53,32.47,32.49,571540.7922792054,18.9853,18.9853,18.9502,18.9619,571540.7923
2012-04-09 09:30:00,31.79,31.87,31.52,31.65,343395.8029401863,18.5534,18.6001,18.3958,18.4717,343395.8029
2012-04-09 09:40:00,31.65,31.77,31.57,31.61,341375.8276287734,18.4717,18.5417,18.425,18.4483,341375.8276
2012-04-09 09:50:00,31.62,31.62,31.51,31.59,240377.0620581304,18.4542,18.4542,18.39,18.4366,240377.0621
2012-04-09 10:00:00,31.59,31.76,31.59,31.76,290427.5614409157,18.4366,18.5359,18.4366,18.5359,290427.5614
2012-04-09 10:10:00,31.76,31.84,31.73,31.84,304904.05117270787,18.5359,18.5826,18.5184,18.5826,304904.0512
2012-04-09 10:20:00,31.85,31.97,31.81,31.86,232184.9399618449,18.5884,18.6584,18.565,18.5942,232184.94
2012-04-09 10:30:00,31.86,31.86,31.69,31.7,223095.05106048705,18.5942,18.5942,18.495,18.5008,223095.0511
2012-04-09 10:40:00,31.7,31.82,31.69,31.81,65424.75591964987,18.5008,18.5709,18.495,18.565,65424.7559
2012-04-09 10:50:00,31.82,31.84,31.79,31.82,110425.31702390304,18.5709,18.5826,18.5534,18.5709,110425.317
2012-04-09 11:00:00,31.82,31.83,31.6,31.6,115363.03445180114,18.5709,18.5767,18.4425,18.4425,115363.0345
2012-04-09 11:10:00,31.6,31.61,31.54,31.61,131410.61609246998,18.4425,18.4483,18.4075,18.4483,131410.6161
2012-04-09 11:20:00,31.61,31.62,31.56,31.56,80686.79160588037,18.4483,18.4542,18.4191,18.4191,80686.7916
2012-04-09 11:30:00,31.57,31.64,31.55,31.63,123667.37739872068,18.425,18.4658,18.4133,18.46,123667.3774
2012-04-09 11:40:00,31.64,31.66,31.59,31.62,146560.43092806643,18.4658,18.4775,18.4366,18.4542,146560.4309
2012-04-09 11:50:00,31.62,31.64,31.59,31.63,103916.50768712828,18.4542,18.4658,18.4366,18.46,103916.5077
2012-04-09 12:00:00,31.63,31.71,31.63,31.7,97744.36090225563,18.46,18.5067,18.46,18.5008,97744.3609
2012-04-09 12:10:00,31.7,31.77,31.7,31.74,94489.95623386824,18.5008,18.5417,18.5008,18.5242,94489.9562
2012-04-09 12:20:00,31.74,31.74,31.7,31.72,66771.40612725844,18.5242,18.5242,18.5008,18.5125,66771.4061
2012-04-09 12:30:00,31.72,31.86,31.72,31.84,202334.1936931882,18.5125,18.5942,18.5125,18.5826,202334.1937
2012-04-09 12:40:00,31.84,31.86,31.81,31.82,177196.72315116148,18.5826,18.5942,18.565,18.5709,177196.7232
2012-04-09 12:50:00,31.83,31.84,31.79,31.81,60487.038491751766,18.5767,18.5826,18.5534,18.565,60487.0385
2012-04-09 13:00:00,31.8,31.86,31.79,31.84,72270.22780832679,18.5592,18.5942,18.5534,18.5826,72270.2278
2012-04-09 13:10:00,31.83,31.84,31.77,31.77,61272.5844461901,18.5767,18.5826,18.5417,18.5417,61272.5844
2012-04-09 13:20:00,31.77,31.8,31.73,31.77,109303.10851756256,18.5417,18.5592,18.5184,18.5417,109303.1085
2012-04-09 13:30:00,31.76,31.8,31.76,31.8,35461.78880035911,18.5359,18.5592,18.5359,18.5592,35461.7888
2012-04-09 13:40:00,31.8,31.85,31.79,31.85,71372.4610032544,18.5592,18.5884,18.5534,18.5884,71372.461
2012-04-09 13:50:00,31.84,31.9,31.81,31.87,202895.2979463584,18.5826,18.6176,18.565,18.6001,202895.2979
2012-04-09 14:00:00,31.87,31.88,31.79,31.86,128380.65312535068,18.6001,18.6059,18.5534,18.5942,128380.6531
2012-04-09 14:10:00,31.86,31.88,31.81,31.88,90898.88901357872,18.5942,18.6059,18.565,18.6059,90898.889
2012-04-09 14:20:00,31.88,31.89,31.86,31.86,78105.71204129727,18.6059,18.6117,18.5942,18.5942,78105.712
2012-04-09 14:30:00,31.86,31.9,31.84,31.88,127482.8863202783,18.5942,18.6176,18.5826,18.6059,127482.8863
2012-04-09 14:40:00,31.89,31.9,31.85,31.87,118729.65997082255,18.6117,18.6176,18.5884,18.6001,118729.66
2012-04-09 14:50:00,31.86,31.9,31.85,31.88,119851.86847716304,18.5942,18.6176,18.5884,18.6059,119851.8685
2012-04-09 15:00:00,31.88,31.94,31.88,31.92,138817.19223431713,18.6059,18.6409,18.6059,18.6292,138817.1922
2012-04-09 15:10:00,31.92,31.93,31.89,31.91,159690.27045225003,18.6292,18.6351,18.6117,18.6234,159690.2705
2012-04-09 15:20:00,31.92,31.95,31.87,31.87,125911.79441140164,18.6292,18.6468,18.6001,18.6001,125911.7944
2012-04-09 15:30:00,31.87,31.9,31.85,31.86,297385.25418022665,18.6001,18.6176,18.5884,18.5942,297385.2542
2012-04-09 15:40:00,31.87,31.87,31.8,31.87,333632.5889350241,18.6001,18.6001,18.5592,18.6001,333632.5889
2012-04-09 15:50:00,31.87,31.95,31.83,31.84,700033.6662551902,18.6001,18.6468,18.5767,18.5826,700033.6663
2012-04-10 09:30:00,31.87,31.87,31.72,31.78,204578.6107058692,18.6001,18.6001,18.5125,18.5475,204578.6107
2012-04-10 09:40:00,31.77,31.86,31.77,31.78,147794.86028504095,18.5417,18.5942,18.5417,18.5475,147794.8603
2012-04-10 09:50:00,31.79,31.81,31.72,31.73,147907.081135675,18.5534,18.565,18.5125,18.5184,147907.0811
2012-04-10 10:00:00,31.72,31.74,31.61,31.63,260127.9317697228,18.5125,18.5242,18.4483,18.46,260127.9318
2012-04-10 10:10:00,31.63,31.64,31.52,31.59,177645.60655369767,18.46,18.4658,18.3958,18.4366,177645.6066
2012-04-10 10:20:00,31.58,31.71,31.56,31.71,178431.152508136,18.4308,18.5067,18.4191,18.5067,178431.1525
2012-04-10 10:30:00,31.71,31.73,31.66,31.66,80462.34990461227,18.5067,18.5184,18.4775,18.4775,80462.3499
2012-04-10 10:40:00,31.67,31.71,31.64,31.7,115587.47615306923,18.4833,18.5067,18.4658,18.5008,115587.4762
2012-04-10 10:50:00,31.7,31.71,31.63,31.67,128043.99057344854,18.5008,18.5067,18.46,18.4833,128043.9906
2012-04-10 11:00:00,31.67,31.79,31.67,31.71,279542.13892941305,18.4833,18.5534,18.4833,18.5067,279542.1389
2012-04-10 11:10:00,31.71,31.71,31.56,31.61,148804.8479407474,18.5067,18.5067,18.4191,18.4483,148804.8479
2012-04-10 11:20:00,31.62,31.67,31.58,31.63,102906.52003142184,18.4542,18.4833,18.4308,18.46,102906.52
2012-04-10 11:30:00,31.64,31.64,31.45,31.46,162046.90831556503,18.4658,18.4658,18.3549,18.3608,162046.9083
2012-04-10 11:40:00,31.46,31.48,31.32,31.34,220626.192346538,18.3608,18.3724,18.2791,18.2907,220626.1923
2012-04-10 11:50:00,31.34,31.37,31.25,31.28,340253.6191224329,18.2907,18.3083,18.2382,18.2557,340253.6191
2012-04-10 12:00:00,31.27,31.34,31.27,31.3,255526.87689372685,18.2499,18.2907,18.2499,18.2674,255526.8769
2012-04-10 12:10:00,31.3,31.31,31.1,31.19,422848.1651890921,18.2674,18.2732,18.1507,18.2032,422848.1652
2012-04-10 12:20:00,31.18,31.28,31.18,31.27,146897.09347996858,18.1974,18.2557,18.1974,18.2499,146897.0935
2012-04-10 12:30:00,31.27,31.3,31.25,31.27,83941.19627426776,18.2499,18.2674,18.2382,18.2499,83941.1963
2012-04-10 12:40:00,31.27,31.38,31.27,31.29,110313.096173269,18.2499,18.3141,18.2499,18.2616,110313.0962
2012-04-10 12:50:00,31.29,31.3,31.23,31.3,216249.57917181007,18.2616,18.2674,18.2265,18.2674,216249.5792
2012-04-10 13:00:00,31.3,31.32,31.25,31.26,117046.34721131186,18.2674,18.2791,18.2382,18.2441,117046.3472
2012-04-10 13:10:00,31.26,31.27,31.16,31.19,135899.45011783188,18.2441,18.2499,18.1857,18.2032,135899.4501
2012-04-10 13:20:00,31.19,31.22,31.15,31.19,176298.9563460891,18.2032,18.2207,18.1799,18.2032,176298.9563
2012-04-10 13:30:00,31.19,31.2,31.1,31.14,125014.02760632924,18.2032,18.209,18.1507,18.174,125014.0276
2012-04-10 13:40:00,31.14,31.21,31.11,31.18,147009.31433060262,18.174,18.2149,18.1565,18.1974,147009.3143
2012-04-10 13:50:00,31.18,31.22,31.12,31.12,248569.18415441588,18.1974,18.2207,18.1623,18.1623,248569.1842
2012-04-10 14:00:00,31.13,31.21,31.13,31.2,94938.83963640445,18.1682,18.2149,18.1682,18.209,94938.8396
2012-04-10 14:10:00,31.19,31.22,31.16,31.21,114914.15104926495,18.2032,18.2207,18.1857,18.2149,114914.151
2012-04-10 14:20:00,31.2,31.24,31.14,31.24,142632.70115587476,18.209,18.2324,18.174,18.2324,142632.7012
2012-04-10 14:30:00,31.24,31.26,31.1,31.12,155650.3198294243,18.2324,18.2441,18.1507,18.1623,155650.3198
2012-04-10 14:40:00,31.13,31.24,31.12,31.24,165974.6380877567,18.1682,18.2324,18.1623,18.2324,165974.6381
2012-04-10 14:50:00,31.24,31.26,31.18,31.19,182134.4405790596,18.2324,18.2441,18.1974,18.2032,182134.4406
2012-04-10 15:00:00,31.19,31.2,31.07,31.1,324991.58343620243,18.2032,18.209,18.1332,18.1507,324991.5834
2012-04-10 15:10:00,31.11,31.14,31.05,31.14,223207.27191112103,18.1565,18.174,18.1215,18.174,223207.2719
2012-04-10 15:20:00,31.14,31.17,31.06,31.1,339243.6314667265,18.174,18.1915,18.1273,18.1507,339243.6315
2012-04-10 15:30:00,31.11,31.15,31.08,31.13,394792.95253058017,18.1565,18.1799,18.139,18.1682,394792.9525
2012-04-10 15:40:00,31.14,31.14,30.98,31.06,476601.952642801,18.174,18.174,18.0806,18.1273,476601.9526
2012-04-10 15:50:00,31.06,31.14,31.05,31.05,682976.0969588149,18.1273,18.174,18.1215,18.1215,682976.097
2012-04-11 09:30:00,31.63,31.72,31.46,31.53,369431.0402872853,18.46,18.5125,18.3608,18.4016,369431.0403
2012-04-11 09:40:00,31.53,31.65,31.47,31.49,376725.3955784985,18.4016,18.4717,18.3666,18.3783,376725.3956
2012-04-11 09:50:00,31.48,31.48,31.37,31.39,210077.4323869375,18.3724,18.3724,18.3083,18.3199,210077.4324
2012-04-11 10:00:00,31.39,31.57,31.39,31.48,352036.808439008,18.3199,18.425,18.3199,18.3724,352036.8084
2012-04-11 10:10:00,31.48,31.66,31.48,31.65,244865.8960834923,18.3724,18.4775,18.3724,18.4717,244865.8961
2012-04-11 10:20:00,31.66,31.66,31.51,31.51,185613.28694871507,18.4775,18.4775,18.39,18.39,185613.2869
2012-04-11 10:30:00,31.52,31.65,31.52,31.65,215912.916619908,18.3958,18.4717,18.3958,18.4717,215912.9166
2012-04-11 10:40:00,31.65,31.68,31.54,31.55,174952.30613848052,18.4717,18.4892,18.4075,18.4133,174952.3061
2012-04-11 10:50:00,31.55,31.58,31.49,31.54,69128.04399057344,18.4133,18.4308,18.3783,18.4075,69128.044
2012-04-11 11:00:00,31.55,31.55,31.46,31.48,82257.88351475704,18.4133,18.4133,18.3608,18.3724,82257.8835
2012-04-11 11:10:00,31.47,31.48,31.38,31.46,95387.72303894065,18.3666,18.3724,18.3141,18.3608,95387.723
2012-04-11 11:20:00,31.46,31.53,31.43,31.48,97968.80260352373,18.3608,18.4016,18.3433,18.3724,97968.8026
2012-04-11 11:30:00,31.49,31.55,31.47,31.53,70923.57760071821,18.3783,18.4133,18.3666,18.4016,70923.5776
2012-04-11 11:40:00,31.54,31.54,31.46,31.47,59813.71338794748,18.4075,18.4075,18.3608,18.3666,59813.7134
2012-04-11 11:50:00,31.46,31.46,31.39,31.41,75636.85332734822,18.3608,18.3608,18.3199,18.3316,75636.8533
2012-04-11 12:00:00,31.41,31.46,31.4,31.41,68230.27718550107,18.3316,18.3608,18.3258,18.3316,68230.2772
2012-04-11 12:10:00,31.41,31.45,31.4,31.45,48367.1866232746,18.3316,18.3549,18.3258,18.3549,48367.1866
2012-04-11 12:20:00,31.45,31.47,31.42,31.46,43653.91089664459,18.3549,18.3666,18.3374,18.3608,43653.9109
2012-04-11 12:30:00,31.46,31.48,31.45,31.48,174391.2018853103,18.3608,18.3724,18.3549,18.3724,174391.2019
2012-04-11 12:40:00,31.48,31.51,31.47,31.51,32992.93008641005,18.3724,18.39,18.3666,18.39,32992.9301
2012-04-11 12:50:00,31.5,31.62,31.5,31.62,52743.79979800247,18.3841,18.4542,18.3841,18.4542,52743.7998
2012-04-11 13:00:00,31.61,31.61,31.55,31.59,77881.27034002918,18.4483,18.4483,18.4133,18.4366,77881.2703
2012-04-11 13:10:00,31.59,31.65,31.58,31.64,79003.47884636965,18.4366,18.4717,18.4308,18.4658,79003.4788
2012-04-11 13:20:00,31.64,31.65,31.62,31.63,112894.17573785209,18.4658,18.4717,18.4542,18.46,112894.1757
2012-04-11 13:30:00,31.64,31.68,31.62,31.68,73729.0988665694,18.4658,18.4892,18.4542,18.4892,73729.0989
2012-04-11 13:40:00,31.67,31.71,31.65,31.7,105375.37874537088,18.4833,18.5067,18.4717,18.5008,105375.3787
2012-04-11 13:50:00,31.7,31.75,31.66,31.73,114689.70934799685,18.5008,18.53,18.4775,18.5184,114689.7093
2012-04-11 14:00:00,31.73,31.74,31.65,31.66,136909.43777353832,18.5184,18.5242,18.4717,18.4775,136909.4378
2012-04-11 14:10:00,31.67,31.67,31.62,31.63,109864.2127707328,18.4833,18.4833,18.4542,18.46,109864.2128
2012-04-11 14:20:00,31.62,31.65,31.59,31.62,94153.2936819661,18.4542,18.4717,18.4366,18.4542,94153.2937
2012-04-11 14:30:00,31.62,31.63,31.53,31.56,125687.35271013352,18.4542,18.46,18.4016,18.4191,125687.3527
2012-04-11 14:40:00,31.56,31.57,31.51,31.53,91908.87666928516,18.4191,18.425,18.39,18.4016,91908.8767
2012-04-11 14:50:00,31.53,31.57,31.49,31.51,161710.24576366288,18.4016,18.425,18.3783,18.39,161710.2458
2012-04-11 15:00:00,31.51,31.53,31.46,31.47,130512.8492873976,18.39,18.4016,18.3608,18.3666,130512.8493
2012-04-11 15:10:00,31.48,31.49,31.42,31.46,200650.88093367743,18.3724,18.3783,18.3374,18.3608,200650.8809
2012-04-11 15:20:00,31.45,31.46,31.39,31.44,225002.80552126584,18.3549,18.3608,18.3199,18.3491,225002.8055
2012-04-11 15:30:00,31.44,31.47,31.39,31.39,240713.7246100325,18.3491,18.3666,18.3199,18.3199,240713.7246
2012-04-11 15:40:00,31.39,31.45,31.37,31.42,410728.3133206149,18.3199,18.3549,18.3083,18.3374,410728.3133
2012-04-11 15:50:00,31.41,31.53,31.41,31.53,722926.7197845359,18.3316,18.4016,18.3316,18.4016,722926.7198
2012-04-12 09:30:00,31.61,31.74,31.55,31.63,228144.9893390192,18.4483,18.5242,18.4133,18.46,228144.9893
2012-04-12 09:40:00,31.63,31.71,31.58,31.63,180002.24441701267,18.46,18.5067,18.4308,18.46,180002.2444
2012-04-12 09:50:00,31.63,31.89,31.62,31.89,117831.8931657502,18.46,18.6117,18.4542,18.6117,117831.8932
2012-04-12 10:00:00,31.89,31.93,31.86,31.87,206486.365166648,18.6117,18.6351,18.5942,18.6001,206486.3652
2012-04-12 10:10:00,31.87,31.95,31.82,31.82,227471.66423521488,18.6001,18.6468,18.5709,18.5709,227471.6642
2012-04-12 10:20:00,31.83,31.87,31.76,31.85,182919.98653349795,18.5767,18.6001,18.5359,18.5884,182919.9865
2012-04-12 10:30:00,31.85,32.03,31.84,32.0,172146.78487262933,18.5884,18.6934,18.5826,18.6759,172146.7849
2012-04-12 10:40:00,32.0,32.04,31.97,31.99,194366.5132981708,18.6759,18.6993,18.6584,18.6701,194366.5133
2012-04-12 10:50:00,31.98,32.03,31.96,32.0,105263.15789473684,18.6643,18.6934,18.6526,18.6759,105263.1579
2012-04-12 11:00:00,32.0,32.09,32.0,32.06,118392.99741892042,18.6759,18.7285,18.6759,18.711,118392.9974
2012-04-12 11:10:00,32.06,32.08,32.0,32.06,89552.23880597015,18.711,18.7226,18.6759,18.711,89552.2388
2012-04-12 11:20:00,32.06,32.11,32.04,32.04,112108.62978341377,18.711,18.7401,18.6993,18.6993,112108.6298
2012-04-12 11:30:00,32.04,32.04,31.94,31.95,157445.85343956907,18.6993,18.6993,18.6409,18.6468,157445.8534
2012-04-12 11:40:00,31.95,31.99,31.95,31.98,84838.96307934013,18.6468,18.6701,18.6468,18.6643,84838.9631
2012-04-12 11:50:00,31.98,32.02,31.95,32.01,62394.79295253057,18.6643,18.6876,18.6468,18.6818,62394.793
2012-04-12 12:00:00,32.02,32.05,32.0,32.05,61384.80529682415,18.6876,18.7051,18.6759,18.7051,61384.8053
2012-04-12 12:10:00,32.04,32.1,32.01,32.1,114128.6050948266,18.6993,18.7343,18.6818,18.7343,114128.6051
2012-04-12 12:20:00,32.09,32.23,32.09,32.22,296375.26652452024,18.7285,18.8102,18.7285,18.8043,296375.2665
2012-04-12 12:30:00,32.21,32.26,32.2,32.24,122545.1688923802,18.7985,18.8277,18.7927,18.816,122545.1689
2012-04-12 12:40:00,32.23,32.28,32.22,32.24,149029.28964201547,18.8102,18.8393,18.8043,18.816,149029.2896
2012-04-12 12:50:00,32.24,32.32,32.23,32.29,135787.22926719784,18.816,18.8627,18.8102,18.8452,135787.2293
2012-04-12 13:00:00,32.29,32.29,32.22,32.24,71484.68185388845,18.8452,18.8452,18.8043,18.816,71484.6819
2012-04-12 13:10:00,32.24,32.28,32.2,32.27,123218.49399618448,18.816,18.8393,18.7927,18.8335,123218.494
2012-04-12 13:20:00,32.27,32.29,32.26,32.28,49377.17427898103,18.8335,18.8452,18.8277,18.8393,49377.1743
2012-04-12 13:30:00,32.28,32.29,32.26,32.28,38379.53091684435,18.8393,18.8452,18.8277,18.8393,38379.5309
2012-04-12 13:40:00,32.28,32.29,32.26,32.27,45225.00280552126,18.8393,18.8452,18.8277,18.8335,45225.0028
2012-04-12 13:50:00,32.27,32.27,32.2,32.21,103692.06598586016,18.8335,18.8335,18.7927,18.7985,103692.066
2012-04-12 14:00:00,32.21,32.22,32.19,32.22,42419.48153967007,18.7985,18.8043,18.7868,18.8043,42419.4815
2012-04-12 14:10:00,32.22,32.28,32.21,32.28,55324.87936258557,18.8043,18.8393,18.7985,18.8393,55324.8794
2012-04-12 14:20:00,32.28,32.29,32.26,32.26,82370.10436539109,18.8393,18.8452,18.8277,18.8277,82370.1044
2012-04-12 14:30:00,32.27,32.28,32.24,32.27,89888.90135787228,18.8335,18.8393,18.816,18.8335,89888.9014
2012-04-12 14:40:00,32.27,32.31,32.27,32.28,114914.15104926495,18.8335,18.8569,18.8335,18.8393,114914.151
2012-04-12 14:50:00,32.3,32.36,32.3,32.34,78666.81629446751,18.851,18.886,18.851,18.8744,78666.8163
2012-04-12 15:00:00,32.33,32.35,32.28,32.28,160924.69980922455,18.8685,18.8802,18.8393,18.8393,160924.6998
2012-04-12 15:10:00,32.29,32.34,32.28,32.34,77207.94523622488,18.8452,18.8744,18.8393,18.8744,77207.9452
2012-04-12 15:20:00,32.34,32.34,32.29,32.31,126472.89866457188,18.8744,18.8744,18.8452,18.8569,126472.8987
2012-04-12 15:30:00,32.31,32.41,32.31,32.4,243182.5833239816,18.8569,18.9152,18.8569,18.9094,243182.5833
2012-04-12 15:40:00,32.4,32.47,32.38,32.41,345079.115699697,18.9094,18.9502,18.8977,18.9152,345079.1157
2012-04-12 15:50:00,32.42,32.43,32.36,32.37,470766.4684098305,18.9211,18.9269,18.886,18.8919,470766.4684
2012-04-13 09:30:00,32.21,32.41,32.13,32.13,264728.98664571875,18.7985,18.9152,18.7518,18.7518,264728.9866
2012-04-13 09:40:00,32.12,32.43,32.08,32.22,233419.36931881943,18.746,18.9269,18.7226,18.8043,233419.3693
2012-04-13 09:50:00,32.21,32.22,31.96,31.97,184603.29929300863,18.7985,18.8043,18.6526,18.6584,184603.2993
2012-04-13 10:00:00,31.97,32.06,31.89,31.98,281674.33509146,18.6584,18.711,18.6117,18.6643,281674.3351
2012-04-13 10:10:00,31.99,32.08,31.92,31.93,148917.06879138143,18.6701,18.7226,18.6292,18.6351,148917.0688
2012-04-13 10:20:00,31.93,31.97,31.87,31.95,143081.58455841095,18.6351,18.6584,18.6001,18.6468,143081.5846
2012-04-13 10:30:00,31.95,31.97,31.87,31.92,110986.42127707328,18.6468,18.6584,18.6001,18.6292,110986.4213
2012-04-13 10:40:00,31.91,31.96,31.84,31.85,280327.6848838514,18.6234,18.6526,18.5826,18.5884,280327.6849
2012-04-13 10:50:00,31.86,31.88,31.8,31.88,164964.65043205026,18.5942,18.6059,18.5592,18.6059,164964.6504
2012-04-13 11:00:00,31.88,31.91,31.75,31.75,165076.87128268433,18.6059,18.6234,18.53,18.53,165076.8713
2012-04-13 11:10:00,31.75,31.75,31.63,31.65,307821.7932891931,18.53,18.53,18.46,18.4717,307821.7933
2012-04-13 11:20:00,31.66,31.78,31.65,31.73,113904.16339355853,18.4775,18.5475,18.4717,18.5184,113904.1634
2012-04-13 11:30:00,31.72,31.84,31.71,31.84,59252.60913477724,18.5125,18.5826,18.5067,18.5826,59252.6091
2012-04-13 11:40:00,31.83,31.87,31.79,31.84,128492.87397598474,18.5767,18.6001,18.5534,18.5826,128492.874
2012-04-13 11:50:00,31.85,31.87,31.77,31.78,139939.4007406576,18.5884,18.6001,18.5417,18.5475,139939.4007
2012-04-13 12:00:00,31.78,31.81,31.69,31.71,146784.8726293345,18.5475,18.565,18.495,18.5067,146784.8726
2012-04-13 12:10:00,31.71,31.71,31.62,31.63,107844.23745931992,18.5067,18.5067,18.4542,18.46,107844.2375
2012-04-13 12:20:00,31.63,31.66,31.6,31.63,39052.85602064864,18.46,18.4775,18.4425,18.46,39052.856
2012-04-13 12:30:00,31.63,31.77,31.62,31.77,107283.1332061497,18.46,18.5417,18.4542,18.5417,107283.1332
2012-04-13 12:40:00,31.77,31.81,31.76,31.8,98754.34855796206,18.5417,18.565,18.5359,18.5592,98754.3486
2012-04-13 12:50:00,31.79,31.81,31.74,31.77,61833.68869936034,18.5534,18.565,18.5242,18.5417,61833.6887
2012-04-13 13:00:00,31.76,31.79,31.74,31.78,127146.22376837616,18.5359,18.5534,18.5242,18.5475,127146.2238
2012-04-13 13:10:00,31.78,31.83,31.77,31.81,60374.81764111772,18.5475,18.5767,18.5417,18.565,60374.8176
2012-04-13 13:20:00,31.82,31.86,31.79,31.83,50499.38278532151,18.5709,18.5942,18.5534,18.5767,50499.3828
2012-04-13 13:30:00,31.83,31.91,31.79,31.91,51060.48703849175,18.5767,18.6234,18.5534,18.6234,51060.487
2012-04-13 13:40:00,31.91,31.93,31.87,31.88,69352.48569184155,18.6234,18.6351,18.6001,18.6059,69352.4857
2012-04-13 13:50:00,31.88,31.92,31.85,31.85,57457.07552463248,18.6059,18.6292,18.5884,18.5884,57457.0755
2012-04-13 14:00:00,31.84,31.87,31.78,31.81,86971.15924138704,18.5826,18.6001,18.5475,18.565,86971.1592
2012-04-13 14:10:00,31.81,31.84,31.79,31.81,63180.33890696892,18.565,18.5826,18.5534,18.565,63180.3389
2012-04-13 14:20:00,31.81,31.88,31.8,31.81,80574.57075524631,18.565,18.6059,18.5592,18.565,80574.5708
2012-04-13 14:30:00,31.82,31.89,31.82,31.86,73616.87801593536,18.5709,18.6117,18.5709,18.5942,73616.878
2012-04-13 14:40:00,31.86,31.92,31.82,31.92,108180.90001122208,18.5942,18.6292,18.5709,18.6292,108180.9
2012-04-13 14:50:00,31.92,31.92,31.87,31.89,79901.24565144203,18.6292,18.6292,18.6001,18.6117,79901.2457
2012-04-13 15:00:00,31.87,31.92,31.87,31.91,69015.8231399394,18.6001,18.6292,18.6001,18.6234,69015.8231
2012-04-13 15:10:00,31.92,31.93,31.88,31.93,109527.55021883066,18.6292,18.6351,18.6059,18.6351,109527.5502
2012-04-13 15:20:00,31.93,31.94,31.84,31.85,126024.01526203568,18.6351,18.6409,18.5826,18.5884,126024.0153
2012-04-13 15:30:00,31.85,31.86,31.72,31.76,395802.9401862866,18.5884,18.5942,18.5125,18.5359,395802.9402
2012-04-13 15:40:00,31.75,31.86,31.74,31.77,339804.73571989674,18.53,18.5942,18.5242,18.5417,339804.7357
2012-04-13 15:50:00,31.77,31.83,31.71,31.78,1210975.19919201,18.5417,18.5767,18.5067,18.5475,1210975.1992
2012-04-16 09:30:00,31.88,32.07,31.86,31.92,225900.5723263382,18.6059,18.7168,18.5942,18.6292,225900.5723
2012-04-16 09:40:00,31.91,31.91,31.7,31.8,150600.38155089214,18.6234,18.6234,18.5008,18.5592,150600.3816
2012-04-16 09:50:00,31.8,31.83,31.74,31.79,132645.0454494445,18.5592,18.5767,18.5242,18.5534,132645.0454
2012-04-16 10:00:00,31.78,31.79,31.55,31.58,379979.80024688586,18.5475,18.5534,18.4133,18.4308,379979.8002
2012-04-16 10:10:00,31.58,31.59,31.32,31.43,213107.3953540568,18.4308,18.4366,18.2791,18.3433,213107.3954
2012-04-16 10:20:00,31.43,31.46,31.3,31.43,409045.0005611042,18.3433,18.3608,18.2674,18.3433,409045.0006
2012-04-16 10:30:00,31.43,31.58,31.4,31.41,301537.42565368646,18.3433,18.4308,18.3258,18.3316,301537.4257
2012-04-16 10:40:00,31.39,31.61,31.39,31.61,128380.65312535068,18.3199,18.4483,18.3199,18.4483,128380.6531
2012-04-16 10:50:00,31.61,31.63,31.46,31.47,151273.70665469643,18.4483,18.46,18.3608,18.3666,151273.7067
2012-04-16 11:00:00,31.48,31.55,31.46,31.55,142183.81775333858,18.3724,18.4133,18.3608,18.4133,142183.8178
2012-04-16 11:10:00,31.56,31.62,31.53,31.54,99988.7779149366,18.4191,18.4542,18.4016,18.4075,99988.7779
2012-04-16 11:20:00,31.54,31.57,31.47,31.48,125799.5735607676,18.4075,18.425,18.3666,18.3724,125799.5736
2012-04-16 11:30:00,31.48,31.5,31.39,31.47,157445.85343956907,18.3724,18.3841,18.3199,18.3666,157445.8534
2012-04-16 11:40:00,31.46,31.54,31.46,31.47,77993.49119066322,18.3608,18.4075,18.3608,18.3666,77993.4912
2012-04-16 11:50:00,31.46,31.51,31.43,31.43,84277.8588261699,18.3608,18.39,18.3433,18.3433,84277.8588
2012-04-16 12:00:00,31.42,31.56,31.42,31.46,71260.24015262035,18.3374,18.4191,18.3374,18.3608,71260.2402
2012-04-16 12:10:00,31.46,31.49,31.43,31.46,59364.829985411285,18.3608,18.3783,18.3433,18.3608,59364.83
2012-04-16 12:20:00,31.46,31.48,31.41,31.46,177870.04825496578,18.3608,18.3724,18.3316,18.3608,177870.0483
2012-04-16 12:30:00,31.46,31.49,31.38,31.43,118505.21826955448,18.3608,18.3783,18.3141,18.3433,118505.2183
2012-04-16 12:40:00,31.44,31.5,31.39,31.49,236112.66973403652,18.3491,18.3841,18.3199,18.3783,236112.6697
2012-04-16 12:50:00,31.49,31.62,31.46,31.61,95163.28133767254,18.3783,18.4542,18.3608,18.4483,95163.2813
2012-04-16 13:00:00,31.61,31.66,31.59,31.62,120749.63528223544,18.4483,18.4775,18.4366,18.4542,120749.6353
2012-04-16 13:10:00,31.62,31.69,31.58,31.65,96734.3732465492,18.4542,18.495,18.4308,18.4717,96734.3732
2012-04-16 13:20:00,31.65,31.71,31.62,31.65,96622.15239591515,18.4717,18.5067,18.4542,18.4717,96622.1524
2012-04-16 13:30:00,31.65,31.73,31.63,31.71,64863.65166647963,18.4717,18.5184,18.46,18.5067,64863.6517
2012-04-16 13:40:00,31.71,31.85,31.7,31.79,124452.923353159,18.5067,18.5884,18.5008,18.5534,124452.9234
2012-04-16 13:50:00,31.79,31.85,31.75,31.81,101223.20727191112,18.5534,18.5884,18.53,18.565,101223.2073
2012-04-16 14:00:00,31.81,31.84,31.76,31.76,127931.7697228145,18.565,18.5826,18.5359,18.5359,127931.7697
2012-04-16 14:10:00,31.77,31.8,31.74,31.8,93031.08517562565,18.5417,18.5592,18.5242,18.5592,93031.0852
2012-04-16 14:20:00,31.79,31.8,31.71,31.73,96846.59409718325,18.5534,18.5592,18.5067,18.5184,96846.5941
2012-04-16 14:30:00,31.73,31.81,31.71,31.74,105712.04129727304,18.5184,18.565,18.5067,18.5242,105712.0413
2012-04-16 14:40:00,31.73,31.75,31.68,31.71,80350.12905397822,18.5184,18.53,18.4892,18.5067,80350.1291
2012-04-16 14:50:00,31.71,31.74,31.63,31.67,117719.67231511614,18.5067,18.5242,18.46,18.4833,117719.6723
2012-04-16 15:00:00,31.67,31.69,31.61,31.65,97856.58175288967,18.4833,18.495,18.4483,18.4717,97856.5818
2012-04-16 15:10:00,31.65,31.71,31.65,31.67,79115.6996970037,18.4717,18.5067,18.4717,18.4833,79115.6997
2012-04-16 15:20:00,31.68,31.69,31.61,31.64,147794.86028504095,18.4892,18.495,18.4483,18.4658,147794.8603
2012-04-16 15:30:00,31.64,31.73,31.63,31.71,194703.17585007293,18.4658,18.5184,18.46,18.5067,194703.1759
2012-04-16 15:40:00,31.7,31.73,31.67,31.67,177982.2691055998,18.5008,18.5184,18.4833,18.4833,177982.2691
2012-04-16 15:50:00,31.67,31.7,31.63,31.63,402985.0746268656,18.4833,18.5008,18.46,18.46,402985.0746
2012-04-17 09:30:00,31.77,32.2,31.77,32.12,326787.1170463472,18.5417,18.7927,18.5417,18.746,326787.117
2012-04-17 09:40:00,32.12,32.12,31.84,31.91,164515.76702951407,18.746,18.746,18.5826,18.6234,164515.767
2012-04-17 09:50:00,31.9,32.01,31.89,31.94,95051.06048703849,18.6176,18.6818,18.6117,18.6409,95051.0605
2012-04-17 10:00:00,31.94,31.97,31.79,31.94,156884.7491863988,18.6409,18.6584,18.5534,18.6409,156884.7492
2012-04-17 10:10:00,31.93,32.17,31.93,32.16,181797.77802715744,18.6351,18.7751,18.6351,18.7693,181797.778
2012-04-17 10:20:00,32.17,32.21,32.11,32.16,160475.81640668836,18.7751,18.7985,18.7401,18.7693,160475.8164
2012-04-17 10:30:00,32.16,32.21,32.07,32.08,136123.89181909998,18.7693,18.7985,18.7168,18.7226,136123.8918
2012-04-17 10:40:00,32.08,32.26,32.07,32.26,195488.72180451127,18.7226,18.8277,18.7168,18.8277,195488.7218
2012-04-17 10:50:00,32.25,32.25,32.18,32.18,112333.07148468184,18.8218,18.8218,18.781,18.781,112333.0715
2012-04-17 11:00:00,32.19,32.25,32.19,32.24,167433.50914599933,18.7868,18.8218,18.7868,18.816,167433.5091
2012-04-17 11:10:00,32.23,32.28,32.2,32.24,112894.17573785209,18.8102,18.8393,18.7927,18.816,112894.1757
2012-04-17 11:20:00,32.25,32.29,32.12,32.15,139490.51733812143,18.8218,18.8452,18.746,18.7635,139490.5173
2012-04-17 11:30:00,32.15,32.21,32.13,32.2,66322.52272472225,18.7635,18.7985,18.7518,18.7927,66322.5227
2012-04-17 11:40:00,32.2,32.21,32.14,32.17,177870.04825496578,18.7927,18.7985,18.7576,18.7751,177870.0483
2012-04-17 11:50:00,32.18,32.3,32.17,32.29,188306.5873639322,18.781,18.851,18.7751,18.8452,188306.5874
2012-04-17 12:00:00,32.29,32.38,32.29,32.36,87195.60094265515,18.8452,18.8977,18.8452,18.886,87195.6009
2012-04-17 12:10:00,32.35,32.36,32.28,32.35,83155.65031982942,18.8802,18.886,18.8393,18.8802,83155.6503
2012-04-17 12:20:00,32.35,32.37,32.3,32.34,166199.07978902478,18.8802,18.8919,18.851,18.8744,166199.0798
2012-04-17 12:30:00,32.35,32.36,32.32,32.35,166199.07978902478,18.8802,18.886,18.8627,18.8802,166199.0798
2012-04-17 12:40:00,32.36,32.36,32.3,32.3,83043.42946919537,18.886,18.886,18.851,18.851,83043.4295
2012-04-17 12:50:00,32.3,32.32,32.28,32.3,74290.20311973964,18.851,18.8627,18.8393,18.851,74290.2031
2012-04-17 13:00:00,32.3,32.3,32.28,32.28,71933.56525642464,18.851,18.851,18.8393,18.8393,71933.5653
2012-04-17 13:10:00,32.28,32.35,32.28,32.35,64302.54741330939,18.8393,18.8802,18.8393,18.8802,64302.5474
2012-04-17 13:20:00,32.35,32.37,32.32,32.37,172707.88912579956,18.8802,18.8919,18.8627,18.8919,172707.8891
2012-04-17 13:30:00,32.37,32.37,32.31,32.32,54875.995960049375,18.8919,18.8919,18.8569,18.8627,54875.996
2012-04-17 13:40:00,32.32,32.34,32.29,32.29,55100.43766131747,18.8627,18.8744,18.8452,18.8452,55100.4377
2012-04-17 13:50:00,32.29,32.36,32.29,32.3,105150.9370441028,18.8452,18.886,18.8452,18.851,105150.937
2012-04-17 14:00:00,32.3,32.33,32.29,32.32,147009.31433060262,18.851,18.8685,18.8452,18.8627,147009.3143
2012-04-17 14:10:00,32.31,32.33,32.3,32.32,64639.209965211536,18.8569,18.8685,18.851,18.8627,64639.21
2012-04-17 14:20:00,32.32,32.33,32.3,32.33,73392.43631466725,18.8627,18.8685,18.851,18.8685,73392.4363
2012-04-17 14:30:00,32.33,32.36,32.32,32.36,81472.3375603187,18.8685,18.886,18.8627,18.886,81472.3376
2012-04-17 14:40:00,32.36,32.36,32.28,32.28,165076.87128268433,18.886,18.886,18.8393,18.8393,165076.8713
2012-04-17 14:50:00,32.28,32.29,32.26,32.29,92918.86432499158,18.8393,18.8452,18.8277,18.8452,92918.8643
2012-04-17 15:00:00,32.29,32.31,32.27,32.31,187745.483110762,18.8452,18.8569,18.8335,18.8569,187745.4831
2012-04-17 15:10:00,32.31,32.31,32.28,32.3,87868.92604645943,18.8569,18.8569,18.8393,18.851,87868.926
2012-04-17 15:20:00,32.31,32.38,32.28,32.38,173381.21422960385,18.8569,18.8977,18.8393,18.8977,173381.2142
2012-04-17 15:30:00,32.38,32.39,32.34,32.36,218493.99618449103,18.8977,18.9035,18.8744,18.886,218493.9962
2012-04-17 15:40:00,32.36,32.41,32.34,32.36,308719.5600942655,18.886,18.9152,18.8744,18.886,308719.5601
2012-04-17 15:50:00,32.36,32.43,32.34,32.34,758949.6128380653,18.886,18.9269,18.8744,18.8744,758949.6128
2012-04-18 09:30:00,32.03,32.09,31.8,31.85,235327.12377959825,18.6934,18.7285,18.5592,18.5884,235327.1238
2012-04-18 09:40:00,31.85,32.04,31.83,31.92,221411.7383009763,18.5884,18.6993,18.5767,18.6292,221411.7383
2012-04-18 09:50:00,31.92,32.08,31.87,32.04,120076.31017843114,18.6292,18.7226,18.6001,18.6993,120076.3102
2012-04-18 10:00:00,32.04,32.04,31.87,31.95,215127.37066546964,18.6993,18.6993,18.6001,18.6468,215127.3707
2012-04-18 10:10:00,31.95,32.08,31.87,32.07,172820.10997643362,18.6468,18.7226,18.6001,18.7168,172820.11
2012-04-18 10:20:00,32.07,32.1,32.0,32.01,216249.57917181007,18.7168,18.7343,18.6759,18.6818,216249.5792
2012-04-18 10:30:00,32.01,32.1,31.99,32.08,229042.7561440916,18.6818,18.7343,18.6701,18.7226,229042.7561
2012-04-18 10:40:00,32.08,32.25,32.07,32.24,90786.66816294468,18.7226,18.8218,18.7168,18.816,90786.6682
2012-04-18 10:50:00,32.24,32.28,32.19,32.28,173830.09763214004,18.816,18.8393,18.7868,18.8393,173830.0976
2012-04-18 11:00:00,32.28,32.3,32.15,32.21,327797.10470205365,18.8393,18.851,18.7635,18.7985,327797.1047
2012-04-18 11:10:00,32.21,32.22,32.08,32.17,214678.48726293343,18.7985,18.8043,18.7226,18.7751,214678.4873
2012-04-18 11:20:00,32.17,32.17,32.08,32.1,117383.009763214,18.7751,18.7751,18.7226,18.7343,117383.0098
2012-04-18 11:30:00,32.11,32.12,31.98,32.02,167994.61339916955,18.7401,18.746,18.6643,18.6876,167994.6134
2012-04-18 11:40:00,32.02,32.11,32.01,32.08,111547.52553024353,18.6876,18.7401,18.6818,18.7226,111547.5255
2012-04-18 11:50:00,32.09,32.15,32.05,32.12,58915.9465828751,18.7285,18.7635,18.7051,18.746,58915.9466
2012-04-18 12:00:00,32.12,32.12,32.05,32.06,56559.30871956009,18.746,18.746,18.7051,18.711,56559.3087
2012-04-18 12:10:00,32.06,32.08,32.03,32.06,47693.86151947032,18.711,18.7226,18.6934,18.711,47693.8615
2012-04-18 12:20:00,32.06,32.08,32.01,32.02,47244.97811693412,18.711,18.7226,18.6818,18.6876,47244.9781
2012-04-18 12:30:00,32.01,32.02,31.98,32.02,27606.32925597576,18.6818,18.6876,18.6643,18.6876,27606.3293
2012-04-18 12:40:00,32.01,32.03,31.96,31.96,27045.22500280552,18.6818,18.6934,18.6526,18.6526,27045.225
2012-04-18 12:50:00,31.97,31.99,31.96,31.98,33329.5926383122,18.6584,18.6701,18.6526,18.6643,33329.5926
2012-04-18 13:00:00,31.98,32.04,31.95,32.04,76871.28268432274,18.6643,18.6993,18.6468,18.6993,76871.2827
2012-04-18 13:10:00,32.03,32.04,31.99,32.0,30636.29222309505,18.6934,18.6993,18.6701,18.6759,30636.2922
2012-04-18 13:20:00,32.0,32.02,31.96,31.96,56895.97127146224,18.6759,18.6876,18.6526,18.6526,56895.9713
2012-04-18 13:30:00,31.96,31.99,31.87,31.88,54090.45000561104,18.6526,18.6701,18.6001,18.6059,54090.45
2012-04-18 13:40:00,31.88,31.92,31.88,31.92,68566.93973740321,18.6059,18.6292,18.6059,18.6292,68566.9397
2012-04-18 13:50:00,31.93,31.95,31.87,31.89,99652.11536303443,18.6351,18.6468,18.6001,18.6117,99652.1154
2012-04-18 14:00:00,31.89,31.94,31.88,31.92,64302.54741330939,18.6117,18.6409,18.6059,18.6292,64302.5474
2012-04-18 14:10:00,31.92,31.96,31.9,31.96,86858.938390753,18.6292,18.6526,18.6176,18.6526,86858.9384
2012-04-18 14:20:00,31.96,32.04,31.95,31.95,141061.6092469981,18.6526,18.6993,18.6468,18.6468,141061.6092
2012-04-18 14:30:00,31.95,31.99,31.95,31.96,100325.44046683871,18.6468,18.6701,18.6468,18.6526,100325.4405
2012-04-18 14:40:00,31.95,32.02,31.95,31.95,129951.74503422737,18.6468,18.6876,18.6468,18.6468,129951.745
2012-04-18 14:50:00,31.96,32.0,31.95,31.98,102794.29918078778,18.6526,18.6759,18.6468,18.6643,102794.2992
2012-04-18 15:00:00,31.98,32.06,31.98,32.01,194590.9549994389,18.6643,18.711,18.6643,18.6818,194590.955
2012-04-18 15:10:00,32.01,32.03,31.96,31.98,118505.21826955448,18.6818,18.6934,18.6526,18.6643,118505.2183
2012-04-18 15:20:00,31.98,32.02,31.93,31.94,334867.01829199865,18.6643,18.6876,18.6351,18.6409,334867.0183
2012-04-18 15:30:00,31.93,32.03,31.93,31.99,194815.39670070697,18.6351,18.6934,18.6351,18.6701,194815.3967
2012-04-18 15:40:00,31.99,32.02,31.94,31.99,366288.856469532,18.6701,18.6876,18.6409,18.6701,366288.8565
2012-04-18 15:50:00,31.99,32.01,31.9,31.9,1466053.1926832004,18.6701,18.6818,18.6176,18.6176,1466053.1927
2012-04-19 09:30:00,31.91,32.05,31.84,31.84,205364.15666030743,18.6234,18.7051,18.5826,18.5826,205364.1567
2012-04-19 09:40:00,31.85,31.98,31.82,31.94,220289.52979463583,18.5884,18.6643,18.5709,18.6409,220289.5298
2012-04-19 09:50:00,31.94,32.04,31.87,31.99,187408.82055885985,18.6409,18.6993,18.6001,18.6701,187408.8206
2012-04-19 10:00:00,32.01,32.01,31.58,31.6,434968.0170575693,18.6818,18.6818,18.4308,18.4425,434968.0171
2012-04-19 10:10:00,31.59,31.63,31.46,31.6,396027.3818875547,18.4366,18.46,18.3608,18.4425,396027.3819
2012-04-19 10:20:00,31.61,31.7,31.55,31.56,184378.85759174053,18.4483,18.5008,18.4133,18.4191,184378.8576
2012-04-19 10:30:00,31.56,31.78,31.53,31.78,269105.59982044663,18.4191,18.5475,18.4016,18.5475,269105.5998
2012-04-19 10:40:00,31.78,31.93,31.78,31.87,199865.33497923912,18.5475,18.6351,18.5475,18.6001,199865.335
2012-04-19 10:50:00,31.87,31.87,31.79,31.79,131410.61609246998,18.6001,18.6001,18.5534,18.5534,131410.6161
2012-04-19 11:00:00,31.8,31.87,31.77,31.83,118392.99741892042,18.5592,18.6001,18.5417,18.5767,118392.9974
2012-04-19 11:10:00,31.83,31.83,31.73,31.74,151161.4858040624,18.5767,18.5767,18.5184,18.5242,151161.4858
2012-04-19 11:20:00,31.73,31.74,31.58,31.59,158455.8410952755,18.5184,18.5242,18.4308,18.4366,158455.8411
2012-04-19 11:30:00,31.6,31.61,31.51,31.61,186959.93715632363,18.4425,18.4483,18.39,18.4483,186959.9372
2012-04-19 11:40:00,31.61,31.73,31.61,31.73,108742.00426439232,18.4483,18.5184,18.4483,18.5184,108742.0043
2012-04-19 11:50:00,31.72,31.79,31.72,31.76,79901.24565144203,18.5125,18.5534,18.5125,18.5359,79901.2457
2012-04-19 12:00:00,31.75,31.75,31.51,31.51,160475.81640668836,18.53,18.53,18.39,18.39,160475.8164
2012-04-19 12:10:00,31.52,31.55,31.49,31.5,128941.75737852092,18.3958,18.4133,18.3783,18.3841,128941.7574
2012-04-19 12:20:00,31.51,31.56,31.49,31.52,81135.67500841655,18.39,18.4191,18.3783,18.3958,81135.675
2012-04-19 12:30:00,31.52,31.55,31.48,31.52,122096.285489844,18.3958,18.4133,18.3724,18.3958,122096.2855
2012-04-19 12:40:00,31.52,31.54,31.49,31.52,138368.30883178097,18.3958,18.4075,18.3783,18.3958,138368.3088
2012-04-19 12:50:00,31.53,31.53,31.48,31.51,112557.51318594994,18.4016,18.4016,18.3724,18.39,112557.5132
2012-04-19 13:00:00,31.51,31.58,31.49,31.58,98193.24430479182,18.39,18.4308,18.3783,18.4308,98193.2443
2012-04-19 13:10:00,31.58,31.59,31.46,31.47,222646.16765795083,18.4308,18.4366,18.3608,18.3666,222646.1677
2012-04-19 13:20:00,31.47,31.51,31.44,31.5,153405.90281674336,18.3666,18.39,18.3491,18.3841,153405.9028
2012-04-19 13:30:00,31.51,31.57,31.5,31.51,95836.60644147682,18.39,18.425,18.3841,18.39,95836.6064
2012-04-19 13:40:00,31.51,31.53,31.46,31.52,82257.88351475704,18.39,18.4016,18.3608,18.3958,82257.8835
2012-04-19 13:50:00,31.52,31.53,31.46,31.46,113679.72169229042,18.3958,18.4016,18.3608,18.3608,113679.7217
2012-04-19 14:00:00,31.46,31.51,31.46,31.48,119178.54337335876,18.3608,18.39,18.3608,18.3724,119178.5434
2012-04-19 14:10:00,31.49,31.49,31.43,31.45,90674.44731231064,18.3783,18.3783,18.3433,18.3549,90674.4473
2012-04-19 14:20:00,31.45,31.47,31.37,31.37,139041.6339355852,18.3549,18.3666,18.3083,18.3083,139041.6339
2012-04-19 14:30:00,31.38,31.38,31.19,31.26,229491.63954662776,18.3141,18.3141,18.2032,18.2441,229491.6395
2012-04-19 14:40:00,31.26,31.36,31.22,31.36,290539.7822915498,18.2441,18.3024,18.2207,18.3024,290539.7823
2012-04-19 14:50:00,31.36,31.37,31.3,31.3,183817.7533385703,18.3024,18.3083,18.2674,18.2674,183817.7533
2012-04-19 15:00:00,31.3,31.35,31.3,31.35,151049.26495342833,18.2674,18.2966,18.2674,18.2966,151049.265
2012-04-19 15:10:00,31.35,31.38,31.31,31.36,190102.12097407697,18.2966,18.3141,18.2732,18.3024,190102.121
2012-04-19 15:20:00,31.35,31.45,31.32,31.45,186511.05375378745,18.2966,18.3549,18.2791,18.3549,186511.0538
2012-04-19 15:30:00,31.44,31.48,31.39,31.47,287509.8193244305,18.3491,18.3724,18.3199,18.3666,287509.8193
2012-04-19 15:40:00,31.46,31.57,31.46,31.54,402087.3078217933,18.3608,18.425,18.3608,18.4075,402087.3078
2012-04-19 15:50:00,31.54,31.54,31.43,31.52,773313.8817192233,18.4075,18.4075,18.3433,18.3958,773313.8817
2012-04-20 09:30:00,31.87,31.97,31.73,31.9,1592750.5330490405,18.6001,18.6584,18.5184,18.6176,1592750.533
2012-04-20 09:40:00,31.89,31.9,31.54,31.56,479631.9156099203,18.6117,18.6176,18.4075,18.4191,479631.9156
2012-04-20 09:50:00,31.57,31.6,31.31,31.37,524295.8141622713,18.425,18.4425,18.2732,18.3083,524295.8142
2012-04-20 10:00:00,31.37,31.45,31.27,31.4,249691.3926607564,18.3083,18.3549,18.2499,18.3258,249691.3927
2012-04-20 10:10:00,31.4,31.44,31.35,31.42,170463.4721131186,18.3258,18.3491,18.2966,18.3374,170463.4721
2012-04-20 10:20:00,31.42,31.48,31.34,31.46,303894.06351700146,18.3374,18.3724,18.2907,18.3608,303894.0635
2012-04-20 10:30:00,31.46,31.59,31.45,31.59,117383.009763214,18.3608,18.4366,18.3549,18.4366,117383.0098
2012-04-20 10:40:00,31.59,31.59,31.47,31.5,120525.19358096732,18.4366,18.4366,18.3666,18.3841,120525.1936
2012-04-20 10:50:00,31.5,31.5,31.37,31.43,169341.26360677814,18.3841,18.3841,18.3083,18.3433,169341.2636
2012-04-20 11:00:00,31.43,31.44,31.3,31.3,143867.13051284928,18.3433,18.3491,18.2674,18.2674,143867.1305
2012-04-20 11:10:00,31.3,31.41,31.25,31.36,137919.42542924476,18.2674,18.3316,18.2382,18.3024,137919.4254
2012-04-20 11:20:00,31.37,31.37,31.27,31.32,137582.7628773426,18.3083,18.3083,18.2499,18.2791,137582.7629
2012-04-20 11:30:00,31.32,31.33,31.27,31.28,116260.80125687351,18.2791,18.2849,18.2499,18.2557,116260.8013
2012-04-20 11:40:00,31.28,31.31,31.27,31.31,53080.46234990461,18.2557,18.2732,18.2499,18.2732,53080.4623
2012-04-20 11:50:00,31.3,31.36,31.3,31.35,95836.60644147682,18.2674,18.3024,18.2674,18.2966,95836.6064
2012-04-20 12:00:00,31.35,31.41,31.35,31.39,140837.16754573,18.2966,18.3316,18.2966,18.3199,140837.1675
2012-04-20 12:10:00,31.39,31.46,31.38,31.46,112333.07148468184,18.3199,18.3608,18.3141,18.3608,112333.0715
2012-04-20 12:20:00,31.45,31.47,31.43,31.45,83716.75457299966,18.3549,18.3666,18.3433,18.3549,83716.7546
2012-04-20 12:30:00,31.45,31.45,31.43,31.43,39052.85602064864,18.3549,18.3549,18.3433,18.3433,39052.856
2012-04-20 12:40:00,31.43,31.46,31.4,31.42,123330.71484681852,18.3433,18.3608,18.3258,18.3374,123330.7148
2012-04-20 12:50:00,31.41,31.45,31.4,31.42,104140.94938839636,18.3316,18.3549,18.3258,18.3374,104140.9494
2012-04-20 13:00:00,31.41,31.42,31.38,31.39,108854.22511502636,18.3316,18.3374,18.3141,18.3199,108854.2251
2012-04-20 13:10:00,31.4,31.41,31.38,31.41,105038.71619346876,18.3258,18.3316,18.3141,18.3316,105038.7162
2012-04-20 13:20:00,31.41,31.41,31.34,31.36,169116.82190551003,18.3316,18.3316,18.2907,18.3024,169116.8219
2012-04-20 13:30:00,31.36,31.36,31.3,31.32,82033.44181348894,18.3024,18.3024,18.2674,18.2791,82033.4418
2012-04-20 13:40:00,31.31,31.32,31.26,31.28,97632.14005162158,18.2732,18.2791,18.2441,18.2557,97632.1401
2012-04-20 13:50:00,31.27,31.28,31.18,31.21,305352.9345752441,18.2499,18.2557,18.1974,18.2149,305352.9346
2012-04-20 14:00:00,31.2,31.22,31.17,31.17,150039.2772977219,18.209,18.2207,18.1915,18.1915,150039.2773
2012-04-20 14:10:00,31.15,31.22,31.15,31.22,90337.78476040848,18.1799,18.2207,18.1799,18.2207,90337.7848
2012-04-20 14:20:00,31.22,31.24,31.21,31.22,120749.63528223544,18.2207,18.2324,18.2149,18.2207,120749.6353
2012-04-20 14:30:00,31.21,31.22,31.17,31.21,98193.24430479182,18.2149,18.2207,18.1915,18.2149,98193.2443
2012-04-20 14:40:00,31.21,31.21,31.18,31.2,97183.2566490854,18.2149,18.2149,18.1974,18.209,97183.2566
2012-04-20 14:50:00,31.19,31.21,31.16,31.19,165413.53383458644,18.2032,18.2149,18.1857,18.2032,165413.5338
2012-04-20 15:00:00,31.19,31.2,31.07,31.08,181461.1154752553,18.2032,18.209,18.1332,18.139,181461.1155
2012-04-20 15:10:00,31.07,31.12,31.06,31.12,277971.0470205364,18.1332,18.1623,18.1273,18.1623,277971.047
2012-04-20 15:20:00,31.11,31.15,31.08,31.12,436314.6672651778,18.1565,18.1799,18.139,18.1623,436314.6673
2012-04-20 15:30:00,31.12,31.18,31.11,31.18,253282.45988104588,18.1623,18.1974,18.1565,18.1974,253282.4599
2012-04-20 15:40:00,31.18,31.18,31.13,31.14,435529.1213107395,18.1974,18.1974,18.1682,18.174,435529.1213
2012-04-20 15:50:00,31.14,31.16,31.13,31.15,892267.983391314,18.174,18.1857,18.1682,18.1799,892267.9834
2012-04-23 09:30:00,30.69,30.82,30.56,30.81,484906.2955897205,17.9114,17.9873,17.8355,17.9814,484906.2956
2012-04-23 09:40:00,30.81,30.85,30.69,30.76,328245.9881045898,17.9814,18.0048,17.9114,17.9522,328245.9881
2012-04-23 09:50:00,30.76,30.91,30.66,30.86,380765.3462013242,17.9522,18.0398,17.8939,18.0106,380765.3462
2012-04-23 10:00:00,30.85,30.89,30.76,30.76,234317.1361238918,18.0048,18.0281,17.9522,17.9522,234317.1361
2012-04-23 10:10:00,30.76,30.78,30.58,30.65,381550.8921557625,17.9522,17.9639,17.8472,17.888,381550.8922
2012-04-23 10:20:00,30.65,30.85,30.62,30.81,350016.8331275951,17.888,18.0048,17.8705,17.9814,350016.8331
2012-04-23 10:30:00,30.81,30.98,30.8,30.97,398720.68230277183,17.9814,18.0806,17.9756,18.0748,398720.6823
2012-04-23 10:40:00,30.97,31.06,30.95,31.04,270227.8083267871,18.0748,18.1273,18.0631,18.1157,270227.8083
2012-04-23 10:50:00,31.04,31.18,30.98,31.1,275389.9674559533,18.1157,18.1974,18.0806,18.1507,275389.9675
2012-04-23 11:00:00,31.09,31.27,31.07,31.27,395354.0567837504,18.1448,18.2499,18.1332,18.2499,395354.0568
2012-04-23 11:10:00,31.26,31.38,31.23,31.32,322410.5038716193,18.2441,18.3141,18.2265,18.2791,322410.5039
2012-04-23 11:20:00,31.31,31.37,31.28,31.32,176523.3980473572,18.2732,18.3083,18.2557,18.2791,176523.398
2012-04-23 11:30:00,31.32,31.45,31.31,31.39,188755.4707664684,18.2791,18.3549,18.2732,18.3199,188755.4708
2012-04-23 11:40:00,31.39,31.42,31.25,31.27,194590.9549994389,18.3199,18.3374,18.2382,18.2499,194590.955
2012-04-23 11:50:00,31.27,31.4,31.27,31.4,135113.90416339354,18.2499,18.3258,18.2499,18.3258,135113.9042
2012-04-23 12:00:00,31.39,31.48,31.38,31.46,178992.25676130623,18.3199,18.3724,18.3141,18.3608,178992.2568
2012-04-23 12:10:00,31.46,31.46,31.39,31.46,144877.11816855572,18.3608,18.3608,18.3199,18.3608,144877.1182
2012-04-23 12:20:00,31.46,31.49,31.4,31.45,397149.5903938952,18.3608,18.3783,18.3258,18.3549,397149.5904
2012-04-23 12:30:00,31.45,31.46,31.38,31.41,139939.4007406576,18.3549,18.3608,18.3141,18.3316,139939.4007
2012-04-23 12:40:00,31.4,31.43,31.34,31.35,159802.49130288407,18.3258,18.3433,18.2907,18.2966,159802.4913
2012-04-23 12:50:00,31.35,31.41,31.35,31.41,126248.45696330378,18.2966,18.3316,18.2966,18.3316,126248.457
2012-04-23 13:00:00,31.41,31.41,31.39,31.4,90001.12220850633,18.3316,18.3316,18.3199,18.3258,90001.1222
2012-04-23 13:10:00,31.39,31.42,31.34,31.41,180226.6861182808,18.3199,18.3374,18.2907,18.3316,180226.6861
2012-04-23 13:20:00,31.41,31.51,31.41,31.48,141622.71350016832,18.3316,18.39,18.3316,18.3724,141622.7135
2012-04-23 13:30:00,31.49,31.54,31.47,31.51,167994.61339916955,18.3783,18.4075,18.3666,18.39,167994.6134
2012-04-23 13:40:00,31.51,31.55,31.48,31.55,209067.44473123105,18.39,18.4133,18.3724,18.4133,209067.4447
2012-04-23 13:50:00,31.55,31.57,31.47,31.48,387947.4806419032,18.4133,18.425,18.3666,18.3724,387947.4806
2012-04-23 14:00:00,31.47,31.48,31.37,31.38,427449.22006508807,18.3666,18.3724,18.3083,18.3141,427449.2201
2012-04-23 14:10:00,31.38,31.49,31.34,31.48,215127.37066546964,18.3141,18.3783,18.2907,18.3724,215127.3707
2012-04-23 14:20:00,31.49,31.54,31.46,31.5,226237.2348782404,18.3783,18.4075,18.3608,18.3841,226237.2349
2012-04-23 14:30:00,31.49,31.53,31.48,31.49,266300.0785545954,18.3783,18.4016,18.3724,18.3783,266300.0786
2012-04-23 14:40:00,31.48,31.49,31.37,31.38,192907.64223992816,18.3724,18.3783,18.3083,18.3141,192907.6422
2012-04-23 14:50:00,31.38,31.43,31.36,31.38,174615.64358657837,18.3141,18.3433,18.3024,18.3141,174615.6436
2012-04-23 15:00:00,31.39,31.49,31.38,31.46,290090.8988890136,18.3199,18.3783,18.3141,18.3608,290090.8989
2012-04-23 15:10:00,31.45,31.52,31.38,31.52,356188.9799124677,18.3549,18.3958,18.3141,18.3958,356188.9799
2012-04-23 15:20:00,31.52,31.57,31.49,31.56,278644.3721243407,18.3958,18.425,18.3783,18.4191,278644.3721
2012-04-23 15:30:00,31.57,31.63,31.52,31.63,482325.2160251375,18.425,18.46,18.3958,18.46,482325.216
2012-04-23 15:40:00,31.63,31.63,31.47,31.48,704298.058579284,18.46,18.46,18.3666,18.3724,704298.0586
2012-04-23 15:50:00,31.48,31.56,31.47,31.53,1132869.4871507126,18.3724,18.4191,18.3666,18.4016,1132869.4872
2012-04-24 09:30:00,31.68,31.89,31.55,31.88,244304.7918303221,18.4892,18.6117,18.4133,18.6059,244304.7918
2012-04-24 09:40:00,31.88,32.03,31.76,31.99,358657.83862641675,18.6059,18.6934,18.5359,18.6701,358657.8386
2012-04-24 09:50:00,31.99,32.04,31.89,31.99,337672.5395578498,18.6701,18.6993,18.6117,18.6701,337672.5396
2012-04-24 10:00:00,31.99,32.16,31.96,32.05,406576.1418471552,18.6701,18.7693,18.6526,18.7051,406576.1418
2012-04-24 10:10:00,32.05,32.07,31.99,31.99,151610.36920659858,18.7051,18.7168,18.6701,18.6701,151610.3692
2012-04-24 10:20:00,31.99,32.12,31.98,32.02,173381.21422960385,18.6701,18.746,18.6643,18.6876,173381.2142
2012-04-24 10:30:00,32.02,32.16,32.01,32.1,186623.2746044215,18.6876,18.7693,18.6818,18.7343,186623.2746
2012-04-24 10:40:00,32.09,32.17,32.06,32.1,126360.67781393784,18.7285,18.7751,18.711,18.7343,126360.6778
2012-04-24 10:50:00,32.12,32.16,32.04,32.12,102345.4157782516,18.746,18.7693,18.6993,18.746,102345.4158
2012-04-24 11:00:00,32.12,32.18,32.05,32.05,213556.27875659292,18.746,18.781,18.7051,18.7051,213556.2788
2012-04-24 11:10:00,32.06,32.12,32.02,32.02,316799.4613399169,18.711,18.746,18.6876,18.6876,316799.4613
2012-04-24 11:20:00,32.02,32.06,31.97,31.98,156323.64493322858,18.6876,18.711,18.6584,18.6643,156323.6449
2012-04-24 11:30:00,31.98,32.0,31.91,31.93,232072.71911121084,18.6643,18.6759,18.6234,18.6351,232072.7191
2012-04-24 11:40:00,31.92,31.92,31.86,31.87,151049.26495342833,18.6292,18.6292,18.5942,18.6001,151049.265
2012-04-24 11:50:00,31.87,31.91,31.87,31.87,82818.98776792728,18.6001,18.6234,18.6001,18.6001,82818.9878
2012-04-24 12:00:00,31.89,31.96,31.87,31.95,136460.55437100213,18.6117,18.6526,18.6001,18.6468,136460.5544
2012-04-24 12:10:00,31.94,31.95,31.89,31.9,71372.4610032544,18.6409,18.6468,18.6117,18.6176,71372.461
2012-04-24 12:20:00,31.9,31.96,31.9,31.95,49377.17427898103,18.6176,18.6526,18.6176,18.6468,49377.1743
2012-04-24 12:30:00,31.95,31.98,31.89,31.91,93928.851980698,18.6468,18.6643,18.6117,18.6234,93928.852
2012-04-24 12:40:00,31.91,31.92,31.86,31.89,64078.105712041295,18.6234,18.6292,18.5942,18.6117,64078.1057
2012-04-24 12:50:00,31.89,31.89,31.84,31.84,69464.70654247559,18.6117,18.6117,18.5826,18.5826,69464.7065
2012-04-24 13:00:00,31.84,31.85,31.8,31.8,88205.58859836157,18.5826,18.5884,18.5592,18.5592,88205.5886
2012-04-24 13:10:00,31.81,31.84,31.79,31.81,122881.83144428236,18.565,18.5826,18.5534,18.565,122881.8314
2012-04-24 13:20:00,31.81,31.83,31.79,31.79,109751.99192009876,18.565,18.5767,18.5534,18.5534,109751.9919
2012-04-24 13:30:00,31.79,31.82,31.78,31.79,76646.84098305464,18.5534,18.5709,18.5475,18.5534,76646.841
2012-04-24 13:40:00,31.79,31.82,31.77,31.81,56895.97127146224,18.5534,18.5709,18.5417,18.565,56895.9713
2012-04-24 13:50:00,31.81,31.81,31.74,31.74,104140.94938839636,18.565,18.565,18.5242,18.5242,104140.9494
2012-04-24 14:00:00,31.74,31.77,31.72,31.76,74626.86567164179,18.5242,18.5417,18.5125,18.5359,74626.8657
2012-04-24 14:10:00,31.76,31.76,31.67,31.68,88878.91370216585,18.5359,18.5359,18.4833,18.4892,88878.9137
2012-04-24 14:20:00,31.67,31.71,31.59,31.65,175288.96869038267,18.4833,18.5067,18.4366,18.4717,175288.9687
2012-04-24 14:30:00,31.64,31.71,31.63,31.71,125014.02760632924,18.4658,18.5067,18.46,18.5067,125014.0276
2012-04-24 14:40:00,31.71,31.72,31.58,31.58,115026.371899899,18.5067,18.5125,18.4308,18.4308,115026.3719
2012-04-24 14:50:00,31.59,31.66,31.58,31.65,116260.80125687351,18.4366,18.4775,18.4308,18.4717,116260.8013
2012-04-24 15:00:00,31.66,31.67,31.59,31.62,157670.29514083714,18.4775,18.4833,18.4366,18.4542,157670.2951
2012-04-24 15:10:00,31.62,31.62,31.48,31.61,192122.09628548985,18.4542,18.4542,18.3724,18.4483,192122.0963
2012-04-24 15:20:00,31.61,31.67,31.58,31.63,215688.47491863987,18.4483,18.4833,18.4308,18.46,215688.4749
2012-04-24 15:30:00,31.63,31.72,31.63,31.7,255414.6560430928,18.46,18.5125,18.46,18.5008,255414.656
2012-04-24 15:40:00,31.71,31.71,31.63,31.63,227808.32678711705,18.5067,18.5067,18.46,18.46,227808.3268
2012-04-24 15:50:00,31.64,31.71,31.61,31.69,464033.2173717877,18.4658,18.5067,18.4483,18.495,464033.2174
2012-04-25 09:30:00,31.93,32.16,31.93,32.01,169790.14700931433,18.6351,18.7693,18.6351,18.6818,169790.147
2012-04-25 09:40:00,32.01,32.2,31.99,32.19,204017.5064526989,18.6818,18.7927,18.6701,18.7868,204017.5065
2012-04-25 09:50:00,32.18,32.29,32.16,32.23,277409.9427673662,18.781,18.8452,18.7693,18.8102,277409.9428
2012-04-25 10:00:00,32.21,32.23,31.95,31.96,264841.2074963528,18.7985,18.8102,18.6468,18.6526,264841.2075
2012-04-25 10:10:00,31.96,32.04,31.92,31.98,224890.5846706318,18.6526,18.6993,18.6292,18.6643,224890.5847
2012-04-25 10:20:00,31.97,32.04,31.9,31.9,112557.51318594994,18.6584,18.6993,18.6176,18.6176,112557.5132
2012-04-25 10:30:00,31.9,31.94,31.79,31.81,214005.1621591292,18.6176,18.6409,18.5534,18.565,214005.1622
2012-04-25 10:40:00,31.8,31.9,31.79,31.8,123555.15654808664,18.5592,18.6176,18.5534,18.5592,123555.1565
2012-04-25 10:50:00,31.81,31.87,31.78,31.81,138592.75053304902,18.565,18.6001,18.5475,18.565,138592.7505
2012-04-25 11:00:00,31.81,31.81,31.63,31.64,177982.2691055998,18.565,18.565,18.46,18.4658,177982.2691
2012-04-25 11:10:00,31.64,31.7,31.64,31.68,183817.7533385703,18.4658,18.5008,18.4658,18.4892,183817.7533
2012-04-25 11:20:00,31.68,31.84,31.68,31.84,61048.14274492201,18.4892,18.5826,18.4892,18.5826,61048.1427
2012-04-25 11:30:00,31.83,31.83,31.79,31.8,47581.64066883627,18.5767,18.5767,18.5534,18.5592,47581.6407
2012-04-25 11:40:00,31.8,31.83,31.78,31.79,91235.55156548086,18.5592,18.5767,18.5475,18.5534,91235.5516
2012-04-25 11:50:00,31.79,31.84,31.79,31.8,35237.34709909101,18.5534,18.5826,18.5534,18.5592,35237.3471
2012-04-25 12:00:00,31.81,31.87,31.8,31.82,89215.576254068,18.565,18.6001,18.5592,18.5709,89215.5763
2012-04-25 12:10:00,31.82,31.9,31.81,31.86,74402.4239703737,18.5709,18.6176,18.565,18.5942,74402.424
2012-04-25 12:20:00,31.86,31.86,31.78,31.86,89776.68050723824,18.5942,18.5942,18.5475,18.5942,89776.6805
2012-04-25 12:30:00,31.87,31.88,31.78,31.8,82145.662664123,18.6001,18.6059,18.5475,18.5592,82145.6627
2012-04-25 12:40:00,31.82,31.89,31.8,31.88,75300.19077544607,18.5709,18.6117,18.5592,18.6059,75300.1908
2012-04-25 12:50:00,31.87,31.99,31.87,31.99,51509.37044102794,18.6001,18.6701,18.6001,18.6701,51509.3704
2012-04-25 13:00:00,31.99,32.1,31.95,32.04,155089.21557625406,18.6701,18.7343,18.6468,18.6993,155089.2156
2012-04-25 13:10:00,32.04,32.08,32.03,32.06,98754.34855796206,18.6993,18.7226,18.6934,18.711,98754.3486
2012-04-25 13:20:00,32.07,32.1,32.04,32.05,59140.38828414319,18.7168,18.7343,18.6993,18.7051,59140.3883
2012-04-25 13:30:00,32.06,32.07,32.03,32.06,84390.07967680394,18.711,18.7168,18.6934,18.711,84390.0797
2012-04-25 13:40:00,32.05,32.06,31.98,31.99,50723.824486589605,18.7051,18.711,18.6643,18.6701,50723.8245
2012-04-25 13:50:00,31.99,32.02,31.97,31.97,49713.83683088318,18.6701,18.6876,18.6584,18.6584,49713.8368
2012-04-25 14:00:00,31.97,31.97,31.87,31.95,105263.15789473684,18.6584,18.6584,18.6001,18.6468,105263.1579
2012-04-25 14:10:00,31.95,32.01,31.95,32.0,58018.17977780271,18.6468,18.6818,18.6468,18.6759,58018.1798
2012-04-25 14:20:00,32.0,32.21,31.98,32.2,557176.5233980473,18.6759,18.7985,18.6643,18.7927,557176.5234
2012-04-25 14:30:00,32.2,32.22,32.01,32.04,151610.36920659858,18.7927,18.8043,18.6818,18.6993,151610.3692
2012-04-25 14:40:00,32.05,32.13,32.04,32.11,114016.38424419257,18.7051,18.7518,18.6993,18.7401,114016.3842
2012-04-25 14:50:00,32.11,32.15,32.07,32.12,114914.15104926495,18.7401,18.7635,18.7168,18.746,114914.151
2012-04-25 15:00:00,32.13,32.2,32.12,32.16,110874.20042643925,18.7518,18.7927,18.746,18.7693,110874.2004
2012-04-25 15:10:00,32.16,32.19,32.12,32.14,208506.34047806085,18.7693,18.7868,18.746,18.7576,208506.3405
2012-04-25 15:20:00,32.15,32.18,32.12,32.12,229716.08124789584,18.7635,18.781,18.746,18.746,229716.0812
2012-04-25 15:30:00,32.12,32.13,32.07,32.07,204354.16900460105,18.746,18.7518,18.7168,18.7168,204354.169
2012-04-25 15:40:00,32.08,32.1,31.98,32.03,331500.3927729772,18.7226,18.7343,18.6643,18.6934,331500.3928
2012-04-25 15:50:00,32.04,32.1,32.03,32.06,368645.494332847,18.6993,18.7343,18.6934,18.711,368645.4943
2012-04-26 09:30:00,32.09,32.15,31.9,32.08,146448.2100774324,18.7285,18.7635,18.6176,18.7226,146448.2101
2012-04-26 09:40:00,32.12,32.16,32.04,32.04,86297.83413758276,18.746,18.7693,18.6993,18.6993,86297.8341
2012-04-26 09:50:00,32.05,32.05,31.93,32.0,116260.80125687351,18.7051,18.7051,18.6351,18.6759,116260.8013
2012-04-26 10:00:00,31.99,32.12,31.95,32.01,117719.67231511614,18.6701,18.746,18.6468,18.6818,117719.6723
2012-04-26 10:10:00,32.01,32.12,32.0,32.09,76422.39928178655,18.6818,18.746,18.6759,18.7285,76422.3993
2012-04-26 10:20:00,32.09,32.12,32.04,32.06,203905.2856020649,18.7285,18.746,18.6993,18.711,203905.2856
2012-04-26 10:30:00,32.06,32.15,32.01,32.15,90113.3430591404,18.711,18.7635,18.6818,18.7635,90113.3431
2012-04-26 10:40:00,32.15,32.26,32.1,32.26,90786.66816294468,18.7635,18.8277,18.7343,18.8277,90786.6682
2012-04-26 10:50:00,32.25,32.28,32.15,32.19,246773.6505442711,18.8218,18.8393,18.7635,18.7868,246773.6505
2012-04-26 11:00:00,32.19,32.2,32.12,32.13,119178.54337335876,18.7868,18.7927,18.746,18.7518,119178.5434
2012-04-26 11:10:00,32.13,32.27,32.13,32.26,105038.71619346876,18.7518,18.8335,18.7518,18.8277,105038.7162
2012-04-26 11:20:00,32.25,32.28,32.23,32.24,70586.91504881607,18.8218,18.8393,18.8102,18.816,70586.915
2012-04-26 11:30:00,32.24,32.25,32.14,32.16,85736.72988441252,18.816,18.8218,18.7576,18.7693,85736.7299
2012-04-26 11:40:00,32.16,32.17,32.13,32.15,45337.22365615532,18.7693,18.7751,18.7518,18.7635,45337.2237
2012-04-26 11:50:00,32.15,32.19,32.11,32.11,94265.51453260017,18.7635,18.7868,18.7401,18.7401,94265.5145
2012-04-26 12:00:00,32.12,32.17,32.1,32.12,34451.80114465267,18.746,18.7751,18.7343,18.746,34451.8011
2012-04-26 12:10:00,32.12,32.19,32.12,32.16,40399.50622825721,18.746,18.7868,18.746,18.7693,40399.5062
2012-04-26 12:20:00,32.15,32.17,32.11,32.13,37930.64751430816,18.7635,18.7751,18.7401,18.7518,37930.6475
2012-04-26 12:30:00,32.12,32.13,32.0,32.01,75861.29502861631,18.746,18.7518,18.6759,18.6818,75861.295
2012-04-26 12:40:00,32.02,32.14,32.02,32.09,55998.20446638985,18.6876,18.7576,18.6876,18.7285,55998.2045
2012-04-26 12:50:00,32.09,32.12,32.05,32.12,29850.74626865672,18.7285,18.746,18.7051,18.746,29850.7463
2012-04-26 13:00:00,32.12,32.19,32.09,32.19,63404.78060823701,18.746,18.7868,18.7285,18.7868,63404.7806
2012-04-26 13:10:00,32.19,32.27,32.16,32.27,100662.10301874088,18.7868,18.8335,18.7693,18.8335,100662.103
2012-04-26 13:20:00,32.27,32.28,32.23,32.25,37257.32241050387,18.8335,18.8393,18.8102,18.8218,37257.3224
2012-04-26 13:30:00,32.25,32.3,32.2,32.27,67556.95208169677,18.8218,18.851,18.7927,18.8335,67556.9521
2012-04-26 13:40:00,32.27,32.29,32.23,32.28,81247.89585905061,18.8335,18.8452,18.8102,18.8393,81247.8959
2012-04-26 13:50:00,32.28,32.33,32.27,32.29,88317.80944899561,18.8393,18.8685,18.8335,18.8452,88317.8094
2012-04-26 14:00:00,32.29,32.36,32.28,32.33,134440.57905958928,18.8452,18.886,18.8393,18.8685,134440.5791
2012-04-26 14:10:00,32.33,32.37,32.31,32.35,109527.55021883066,18.8685,18.8919,18.8569,18.8802,109527.5502
2012-04-26 14:20:00,32.35,32.44,32.35,32.41,154976.99472562002,18.8802,18.9327,18.8802,18.9152,154976.9947
2012-04-26 14:30:00,32.4,32.46,32.38,32.41,138929.41308495117,18.9094,18.9444,18.8977,18.9152,138929.4131
2012-04-26 14:40:00,32.41,32.45,32.39,32.41,76310.1784311525,18.9152,18.9386,18.9035,18.9152,76310.1784
2012-04-26 14:50:00,32.42,32.42,32.39,32.42,82931.20861856133,18.9211,18.9211,18.9035,18.9211,82931.2086
2012-04-26 15:00:00,32.42,32.44,32.39,32.41,103018.74088205588,18.9211,18.9327,18.9035,18.9152,103018.7409
2012-04-26 15:10:00,32.41,32.49,32.4,32.46,159578.04960161596,18.9152,18.9619,18.9094,18.9444,159578.0496
2012-04-26 15:20:00,32.46,32.48,32.42,32.42,291213.107395354,18.9444,18.9561,18.9211,18.9211,291213.1074
2012-04-26 15:30:00,32.43,32.45,32.39,32.41,345752.4408035013,18.9269,18.9386,18.9035,18.9152,345752.4408
2012-04-26 15:40:00,32.42,32.45,32.39,32.44,390416.3393558523,18.9211,18.9386,18.9035,18.9327,390416.3394
2012-04-26 15:50:00,32.44,32.48,32.41,32.47,1214902.9289642016,18.9327,18.9561,18.9152,18.9502,1214902.929
2012-04-27 09:30:00,32.44,32.53,31.94,32.11,447985.6357311188,18.9327,18.9853,18.6409,18.7401,447985.6357
2012-04-27 09:40:00,32.12,32.16,31.79,31.95,564358.6578386264,18.746,18.7693,18.5534,18.6468,564358.6578
2012-04-27 09:50:00,31.91,32.0,31.86,31.89,395915.1610369206,18.6234,18.6759,18.5942,18.6117,395915.161
2012-04-27 10:00:00,31.89,31.89,31.66,31.71,508136.0116709685,18.6117,18.6117,18.4775,18.5067,508136.0117
2012-04-27 10:10:00,31.71,31.91,31.68,31.89,219616.2046908316,18.5067,18.6234,18.4892,18.6117,219616.2047
2012-04-27 10:20:00,31.88,32.0,31.77,31.81,325889.3502412748,18.6059,18.6759,18.5417,18.565,325889.3502
2012-04-27 10:30:00,31.8,31.87,31.71,31.78,211536.3034451801,18.5592,18.6001,18.5067,18.5475,211536.3034
2012-04-27 10:40:00,31.79,31.89,31.75,31.76,154191.4487711817,18.5534,18.6117,18.53,18.5359,154191.4488
2012-04-27 10:50:00,31.77,31.84,31.72,31.84,190326.56267534508,18.5417,18.5826,18.5125,18.5826,190326.5627
2012-04-27 11:00:00,31.84,31.89,31.77,31.79,215015.1498148356,18.5826,18.6117,18.5417,18.5534,215015.1498
2012-04-27 11:10:00,31.79,31.81,31.75,31.78,184042.1950398384,18.5534,18.565,18.53,18.5475,184042.195
2012-04-27 11:20:00,31.78,31.83,31.75,31.76,144091.57221411736,18.5475,18.5767,18.53,18.5359,144091.5722
2012-04-27 11:30:00,31.75,31.79,31.68,31.78,147009.31433060262,18.53,18.5534,18.4892,18.5475,147009.3143
2012-04-27 11:40:00,31.79,31.79,31.69,31.71,144091.57221411736,18.5534,18.5534,18.495,18.5067,144091.5722
2012-04-27 11:50:00,31.71,31.72,31.65,31.7,117270.78891257996,18.5067,18.5125,18.4717,18.5008,117270.7889
2012-04-27 12:00:00,31.71,31.72,31.66,31.71,170014.5887105824,18.5067,18.5125,18.4775,18.5067,170014.5887
2012-04-27 12:10:00,31.7,31.71,31.65,31.68,258444.61901021207,18.5008,18.5067,18.4717,18.4892,258444.619
2012-04-27 12:20:00,31.68,31.79,31.67,31.79,156099.20323196048,18.4892,18.5534,18.4833,18.5534,156099.2032
2012-04-27 12:30:00,31.79,31.79,31.76,31.77,99764.33621366847,18.5534,18.5534,18.5359,18.5417,99764.3362
2012-04-27 12:40:00,31.77,31.77,31.66,31.7,155425.8781281562,18.5417,18.5417,18.4775,18.5008,155425.8781
2012-04-27 12:50:00,31.69,31.76,31.68,31.76,85736.72988441252,18.495,18.5359,18.4892,18.5359,85736.7299
2012-04-27 13:00:00,31.76,31.82,31.75,31.81,318033.89069689147,18.5359,18.5709,18.53,18.565,318033.8907
2012-04-27 13:10:00,31.81,31.95,31.81,31.87,342610.25698574795,18.565,18.6468,18.565,18.6001,342610.257
2012-04-27 13:20:00,31.88,31.96,31.87,31.94,177757.8274043317,18.6059,18.6526,18.6001,18.6409,177757.8274
2012-04-27 13:30:00,31.94,32.18,31.94,32.09,437997.9800246886,18.6409,18.781,18.6409,18.7285,437997.98
2012-04-27 13:40:00,32.09,32.11,32.04,32.07,193019.86309056223,18.7285,18.7401,18.6993,18.7168,193019.8631
2012-04-27 13:50:00,32.07,32.11,32.06,32.09,199865.33497923912,18.7168,18.7401,18.711,18.7285,199865.335
2012-04-27 14:00:00,32.08,32.11,32.04,32.04,211087.4200426439,18.7226,18.7401,18.6993,18.6993,211087.42
2012-04-27 14:10:00,32.04,32.09,32.0,32.06,171810.12232072718,18.6993,18.7285,18.6759,18.711,171810.1223
2012-04-27 14:20:00,32.07,32.11,32.06,32.09,135562.78756592973,18.7168,18.7401,18.711,18.7285,135562.7876
2012-04-27 14:30:00,32.08,32.12,32.05,32.11,209628.54898440128,18.7226,18.746,18.7051,18.7401,209628.549
2012-04-27 14:40:00,32.11,32.18,32.11,32.18,108629.78341375828,18.7401,18.781,18.7401,18.781,108629.7834
2012-04-27 14:50:00,32.18,32.22,32.13,32.13,100662.10301874088,18.781,18.8043,18.7518,18.7518,100662.103
2012-04-27 15:00:00,32.14,32.15,32.04,32.12,194254.29244753675,18.7576,18.7635,18.6993,18.746,194254.2924
2012-04-27 15:10:00,32.13,32.2,32.12,32.19,188979.9124677365,18.7518,18.7927,18.746,18.7868,188979.9125
2012-04-27 15:20:00,32.2,32.21,32.19,32.2,250589.1594658288,18.7927,18.7985,18.7868,18.7927,250589.1595
2012-04-27 15:30:00,32.2,32.25,32.2,32.23,281337.67253955785,18.7927,18.8218,18.7927,18.8102,281337.6725
2012-04-27 15:40:00,32.23,32.34,32.23,32.3,477050.8360453372,18.8102,18.8744,18.8102,18.851,477050.836
2012-04-27 15:50:00,32.29,32.36,32.29,32.32,1379418.6959937157,18.8452,18.886,18.8452,18.8627,1379418.696
2012-04-30 09:30:00,32.28,32.28,31.92,32.04,155762.54068005836,18.8393,18.8393,18.6292,18.6993,155762.5407
2012-04-30 09:40:00,32.06,32.1,31.89,32.05,98417.68600605991,18.711,18.7343,18.6117,18.7051,98417.686
2012-04-30 09:50:00,32.04,32.11,32.0,32.05,93143.30602625968,18.6993,18.7401,18.6759,18.7051,93143.306
2012-04-30 10:00:00,32.04,32.2,32.04,32.08,177870.04825496578,18.6993,18.7927,18.6993,18.7226,177870.0483
2012-04-30 10:10:00,32.08,32.19,32.03,32.07,164852.42958141622,18.7226,18.7868,18.6934,18.7168,164852.4296
2012-04-30 10:20:00,32.06,32.18,32.06,32.09,108293.12086185612,18.711,18.781,18.711,18.7285,108293.1209
2012-04-30 10:30:00,32.08,32.09,31.96,32.04,127595.10717091236,18.7226,18.7285,18.6526,18.6993,127595.1072
2012-04-30 10:40:00,32.05,32.09,32.01,32.04,246436.98799236896,18.7051,18.7285,18.6818,18.6993,246436.988
2012-04-30 10:50:00,32.04,32.08,32.0,32.07,95275.50218830658,18.6993,18.7226,18.6759,18.7168,95275.5022
2012-04-30 11:00:00,32.06,32.16,32.05,32.1,135226.1250140276,18.711,18.7693,18.7051,18.7343,135226.125
2012-04-30 11:10:00,32.09,32.1,32.01,32.04,94153.2936819661,18.7285,18.7343,18.6818,18.6993,94153.2937
2012-04-30 11:20:00,32.04,32.12,32.01,32.04,136909.43777353832,18.6993,18.746,18.6818,18.6993,136909.4378
2012-04-30 11:30:00,32.04,32.07,31.98,32.0,105599.820446639,18.6993,18.7168,18.6643,18.6759,105599.8204
2012-04-30 11:40:00,32.01,32.04,32.0,32.0,69352.48569184155,18.6818,18.6993,18.6759,18.6759,69352.4857
2012-04-30 11:50:00,32.01,32.01,31.97,32.0,51284.928739759845,18.6818,18.6818,18.6584,18.6759,51284.9287
2012-04-30 12:00:00,31.99,32.04,31.96,31.97,78105.71204129727,18.6701,18.6993,18.6526,18.6584,78105.712
2012-04-30 12:10:00,31.97,32.0,31.95,31.97,57681.51722590057,18.6584,18.6759,18.6468,18.6584,57681.5172
2012-04-30 12:20:00,31.96,31.99,31.95,31.97,52968.24149927056,18.6526,18.6701,18.6468,18.6584,52968.2415
2012-04-30 12:30:00,31.97,32.0,31.92,31.97,95836.60644147682,18.6584,18.6759,18.6292,18.6584,95836.6064
2012-04-30 12:40:00,31.98,32.03,31.98,32.02,29850.74626865672,18.6643,18.6934,18.6643,18.6876,29850.7463
2012-04-30 12:50:00,32.02,32.08,31.99,32.06,512624.8456963304,18.6876,18.7226,18.6701,18.711,512624.8457
2012-04-30 13:00:00,32.06,32.11,32.06,32.11,129278.41993042309,18.711,18.7401,18.711,18.7401,129278.4199
2012-04-30 13:10:00,32.11,32.19,32.1,32.18,148355.96453821118,18.7401,18.7868,18.7343,18.781,148355.9645
2012-04-30 13:20:00,32.18,32.19,32.14,32.14,118168.55571765231,18.781,18.7868,18.7576,18.7576,118168.5557
2012-04-30 13:30:00,32.14,32.15,32.08,32.1,108405.34171249018,18.7576,18.7635,18.7226,18.7343,108405.3417
2012-04-30 13:40:00,32.1,32.11,32.08,32.1,81360.11670968466,18.7343,18.7401,18.7226,18.7343,81360.1167
2012-04-30 13:50:00,32.1,32.12,32.06,32.11,73616.87801593536,18.7343,18.746,18.711,18.7401,73616.878
2012-04-30 14:00:00,32.12,32.14,32.04,32.07,85848.95073504657,18.746,18.7576,18.6993,18.7168,85848.9507
2012-04-30 14:10:00,32.07,32.09,32.02,32.02,94153.2936819661,18.7168,18.7285,18.6876,18.6876,94153.2937
2012-04-30 14:20:00,32.02,32.04,31.96,31.98,109639.7710694647,18.6876,18.6993,18.6526,18.6643,109639.7711
2012-04-30 14:30:00,31.98,32.0,31.91,31.93,87195.60094265515,18.6643,18.6759,18.6234,18.6351,87195.6009
2012-04-30 14:40:00,31.93,32.0,31.93,31.97,118617.43912018852,18.6351,18.6759,18.6351,18.6584,118617.4391
2012-04-30 14:50:00,31.97,32.04,31.97,32.04,90674.44731231064,18.6584,18.6993,18.6584,18.6993,90674.4473
2012-04-30 15:00:00,32.04,32.08,32.01,32.03,134665.02076085735,18.6993,18.7226,18.6818,18.6934,134665.0208
2012-04-30 15:10:00,32.02,32.06,32.0,32.02,166535.74234092692,18.6876,18.711,18.6759,18.6876,166535.7423
2012-04-30 15:20:00,32.02,32.04,32.01,32.02,100437.66131747278,18.6876,18.6993,18.6818,18.6876,100437.6613
2012-04-30 15:30:00,32.02,32.06,32.01,32.06,197957.5805184603,18.6876,18.711,18.6818,18.711,197957.5805
2012-04-30 15:40:00,32.05,32.11,32.03,32.03,229828.3020985299,18.7051,18.7401,18.6934,18.6934,229828.3021
2012-04-30 15:50:00,32.03,32.12,32.03,32.1,605319.2683200538,18.6934,18.746,18.6934,18.7343,605319.2683
2012-05-01 09:30:00,31.98,32.08,31.88,31.97,235776.00718213443,18.6643,18.7226,18.6059,18.6584,235776.0072
2012-05-01 09:40:00,31.99,32.06,31.91,32.0,160924.69980922455,18.6701,18.711,18.6234,18.6759,160924.6998
2012-05-01 09:50:00,32.0,32.11,31.99,32.01,147458.1977331388,18.6759,18.7401,18.6701,18.6818,147458.1977
2012-05-01 10:00:00,32.03,32.31,32.03,32.19,240713.7246100325,18.6934,18.8569,18.6934,18.7868,240713.7246
2012-05-01 10:10:00,32.19,32.28,32.16,32.28,236785.99483784084,18.7868,18.8393,18.7693,18.8393,236785.9948
2012-05-01 10:20:00,32.28,32.36,32.28,32.29,251262.48456963303,18.8393,18.886,18.8393,18.8452,251262.4846
2012-05-01 10:30:00,32.28,32.38,32.26,32.27,301874.0882055886,18.8393,18.8977,18.8277,18.8335,301874.0882
2012-05-01 10:40:00,32.27,32.31,32.24,32.27,335764.785097071,18.8335,18.8569,18.816,18.8335,335764.7851
2012-05-01 10:50:00,32.26,32.49,32.23,32.44,467960.9471439793,18.8277,18.9619,18.8102,18.9327,467960.9471
2012-05-01 11:00:00,32.45,32.45,32.38,32.44,366849.9607227023,18.9386,18.9386,18.8977,18.9327,366849.9607
2012-05-01 11:10:00,32.44,32.47,32.37,32.37,292335.3159016945,18.9327,18.9502,18.8919,18.8919,292335.3159
2012-05-01 11:20:00,32.37,32.41,32.35,32.41,96958.8149478173,18.8919,18.9152,18.8802,18.9152,96958.8149
2012-05-01 11:30:00,32.41,32.42,32.33,32.36,421838.1775333857,18.9152,18.9211,18.8685,18.886,421838.1775
2012-05-01 11:40:00,32.36,32.42,32.35,32.38,308719.5600942655,18.886,18.9211,18.8802,18.8977,308719.5601
2012-05-01 11:50:00,32.39,32.44,32.38,32.4,515654.80866344966,18.9035,18.9327,18.8977,18.9094,515654.8087
2012-05-01 12:00:00,32.39,32.41,32.32,32.33,244753.67523285825,18.9035,18.9152,18.8627,18.8685,244753.6752
2012-05-01 12:10:00,32.34,32.36,32.33,32.34,163505.77937380766,18.8744,18.886,18.8685,18.8744,163505.7794
2012-05-01 12:20:00,32.35,32.39,32.32,32.39,467175.401189541,18.8802,18.9035,18.8627,18.9035,467175.4012
2012-05-01 12:30:00,32.38,32.44,32.38,32.43,629446.7512063741,18.8977,18.9327,18.8977,18.9269,629446.7512
2012-05-01 12:40:00,32.43,32.46,32.41,32.43,240152.6203568623,18.9269,18.9444,18.9152,18.9269,240152.6204
2012-05-01 12:50:00,32.43,32.45,32.42,32.44,226349.45572887445,18.9269,18.9386,18.9211,18.9327,226349.4557
2012-05-01 13:00:00,32.44,32.49,32.42,32.43,289193.1320839412,18.9327,18.9619,18.9211,18.9269,289193.1321
2012-05-01 13:10:00,32.43,32.44,32.34,32.35,178880.0359106722,18.9269,18.9327,18.8744,18.8802,178880.0359
2012-05-01 13:20:00,32.35,32.43,32.31,32.4,153518.1236673774,18.8802,18.9269,18.8569,18.9094,153518.1237
2012-05-01 13:30:00,32.41,32.41,32.36,32.36,141734.93435080236,18.9152,18.9152,18.886,18.886,141734.9344
2012-05-01 13:40:00,32.37,32.37,32.32,32.33,226125.01402760632,18.8919,18.8919,18.8627,18.8685,226125.014
2012-05-01 13:50:00,32.32,32.36,32.28,32.35,91459.99326674896,18.8627,18.886,18.8393,18.8802,91459.9933
2012-05-01 14:00:00,32.35,32.36,32.33,32.36,59589.271686679385,18.8802,18.886,18.8685,18.886,59589.2717
2012-05-01 14:10:00,32.36,32.39,32.35,32.35,74739.08652227583,18.886,18.9035,18.8802,18.8802,74739.0865
2012-05-01 14:20:00,32.36,32.39,32.28,32.34,121871.8437885759,18.886,18.9035,18.8393,18.8744,121871.8438
2012-05-01 14:30:00,32.34,32.35,32.32,32.32,136123.89181909998,18.8744,18.8802,18.8627,18.8627,136123.8918
2012-05-01 14:40:00,32.33,32.34,32.28,32.32,270788.91257995734,18.8685,18.8744,18.8393,18.8627,270788.9126
2012-05-01 14:50:00,32.32,32.35,32.29,32.3,138480.52968241498,18.8627,18.8802,18.8452,18.851,138480.5297
2012-05-01 15:00:00,32.3,32.36,32.29,32.33,313432.8358208955,18.851,18.886,18.8452,18.8685,313432.8358
2012-05-01 15:10:00,32.33,32.33,32.26,32.31,134103.91650768713,18.8685,18.8685,18.8277,18.8569,134103.9165
2012-05-01 15:20:00,32.31,32.31,32.26,32.3,240825.94546066652,18.8569,18.8569,18.8277,18.851,240825.9455
2012-05-01 15:30:00,32.3,32.31,32.23,32.27,213331.83705532487,18.851,18.8569,18.8102,18.8335,213331.8371
2012-05-01 15:40:00,32.27,32.28,32.2,32.2,275951.0717091236,18.8335,18.8393,18.7927,18.7927,275951.0717
2012-05-01 15:50:00,32.2,32.2,32.11,32.14,597014.9253731343,18.7927,18.7927,18.7401,18.7576,597014.9254
2012-05-02 09:30:00,31.95,31.96,31.79,31.85,206261.92346537983,18.6468,18.6526,18.5534,18.5884,206261.9235
2012-05-02 09:40:00,31.85,31.86,31.77,31.79,188755.4707664684,18.5884,18.5942,18.5417,18.5534,188755.4708
2012-05-02 09:50:00,31.8,31.82,31.71,31.71,201885.310290652,18.5592,18.5709,18.5067,18.5067,201885.3103
2012-05-02 10:00:00,31.71,31.74,31.53,31.59,244417.0126809561,18.5067,18.5242,18.4016,18.4366,244417.0127
2012-05-02 10:10:00,31.59,31.64,31.49,31.5,234990.4612276961,18.4366,18.4658,18.3783,18.3841,234990.4612
2012-05-02 10:20:00,31.5,31.52,31.36,31.37,258107.95645831,18.3841,18.3958,18.3024,18.3083,258107.9565
2012-05-02 10:30:00,31.37,31.59,31.33,31.59,370665.4696442599,18.3083,18.4366,18.2849,18.4366,370665.4696
2012-05-02 10:40:00,31.59,31.69,31.59,31.65,181909.99887779148,18.4366,18.495,18.4366,18.4717,181909.9989
2012-05-02 10:50:00,31.66,31.81,31.65,31.74,171024.57636628885,18.4775,18.565,18.4717,18.5242,171024.5764
2012-05-02 11:00:00,31.74,31.79,31.59,31.61,175064.52698911456,18.5242,18.5534,18.4366,18.4483,175064.527
2012-05-02 11:10:00,31.61,31.63,31.53,31.57,168331.2759510717,18.4483,18.46,18.4016,18.425,168331.276
2012-05-02 11:20:00,31.58,31.71,31.56,31.7,314106.1609246998,18.4308,18.5067,18.4191,18.5008,314106.1609
2012-05-02 11:30:00,31.71,31.76,31.7,31.73,120637.41443160138,18.5067,18.5359,18.5008,18.5184,120637.4144
2012-05-02 11:40:00,31.73,31.79,31.71,31.76,90337.78476040848,18.5184,18.5534,18.5067,18.5359,90337.7848
2012-05-02 11:50:00,31.77,31.79,31.74,31.75,136011.67096846594,18.5417,18.5534,18.5242,18.53,136011.671
2012-05-02 12:00:00,31.74,31.77,31.71,31.76,128492.87397598474,18.5242,18.5417,18.5067,18.5359,128492.874
2012-05-02 12:10:00,31.76,31.81,31.74,31.78,74514.64482100774,18.5359,18.565,18.5242,18.5475,74514.6448
2012-05-02 12:20:00,31.79,31.84,31.77,31.83,200650.88093367743,18.5534,18.5826,18.5417,18.5767,200650.8809
2012-05-02 12:30:00,31.82,31.86,31.79,31.79,106048.70384917516,18.5709,18.5942,18.5534,18.5534,106048.7038
2012-05-02 12:40:00,31.79,31.84,31.79,31.83,74963.52822354394,18.5534,18.5826,18.5534,18.5767,74963.5282
2012-05-02 12:50:00,31.84,31.87,31.82,31.83,75636.85332734822,18.5826,18.6001,18.5709,18.5767,75636.8533
2012-05-02 13:00:00,31.84,31.87,31.82,31.87,80350.12905397822,18.5826,18.6001,18.5709,18.6001,80350.1291
2012-05-02 13:10:00,31.87,31.92,31.84,31.85,170014.5887105824,18.6001,18.6292,18.5826,18.5884,170014.5887
2012-05-02 13:20:00,31.85,31.9,31.84,31.87,291886.4324991583,18.5884,18.6176,18.5826,18.6001,291886.4325
2012-05-02 13:30:00,31.87,31.93,31.87,31.91,95499.94388957469,18.6001,18.6351,18.6001,18.6234,95499.9439
2012-05-02 13:40:00,31.91,31.96,31.91,31.95,77320.16608685894,18.6234,18.6526,18.6234,18.6468,77320.1661
2012-05-02 13:50:00,31.95,31.99,31.94,31.97,103804.2868364942,18.6468,18.6701,18.6409,18.6584,103804.2868
2012-05-02 14:00:00,31.97,31.97,31.9,31.91,94153.2936819661,18.6584,18.6584,18.6176,18.6234,94153.2937
2012-05-02 14:10:00,31.91,31.95,31.89,31.93,115138.59275053303,18.6234,18.6468,18.6117,18.6351,115138.5928
2012-05-02 14:20:00,31.93,31.98,31.91,31.96,86858.938390753,18.6351,18.6643,18.6234,18.6526,86858.9384
2012-05-02 14:30:00,31.97,31.97,31.88,31.88,123891.81909998876,18.6584,18.6584,18.6059,18.6059,123891.8191
2012-05-02 14:40:00,31.87,31.93,31.87,31.93,72831.33206149703,18.6001,18.6351,18.6001,18.6351,72831.3321
2012-05-02 14:50:00,31.92,31.95,31.87,31.9,104589.83279093256,18.6292,18.6468,18.6001,18.6176,104589.8328
2012-05-02 15:00:00,31.9,31.92,31.87,31.89,189653.2375715408,18.6176,18.6292,18.6001,18.6117,189653.2376
2012-05-02 15:10:00,31.88,31.95,31.88,31.94,169453.48445741218,18.6059,18.6468,18.6059,18.6409,169453.4845
2012-05-02 15:20:00,31.94,31.95,31.92,31.94,103916.50768712828,18.6409,18.6468,18.6292,18.6409,103916.5077
2012-05-02 15:30:00,31.93,31.94,31.9,31.93,187072.15800695767,18.6351,18.6409,18.6176,18.6351,187072.158
2012-05-02 15:40:00,31.93,31.95,31.89,31.91,394231.8482774099,18.6351,18.6468,18.6117,18.6234,394231.8483
2012-05-02 15:50:00,31.91,31.93,31.86,31.91,878577.0396139602,18.6234,18.6351,18.5942,18.6234,878577.0396
2012-05-03 09:30:00,31.9,31.96,31.52,31.55,659073.0557737628,18.6176,18.6526,18.3958,18.4133,659073.0558
2012-05-03 09:40:00,31.56,31.63,31.43,31.51,392772.9772191673,18.4191,18.46,18.3433,18.39,392772.9772
2012-05-03 09:50:00,31.51,31.56,31.44,31.46,332398.1595780496,18.39,18.4191,18.3491,18.3608,332398.1596
2012-05-03 10:00:00,31.46,31.46,31.15,31.17,510604.8703849175,18.3608,18.3608,18.1799,18.1915,510604.8704
2012-05-03 10:10:00,31.17,31.19,31.14,31.18,519694.75928627537,18.1915,18.2032,18.174,18.1974,519694.7593
2012-05-03 10:20:00,31.18,31.22,31.07,31.21,461788.8003591067,18.1974,18.2207,18.1332,18.2149,461788.8004
2012-05-03 10:30:00,31.21,31.49,31.19,31.45,391987.43126472895,18.2149,18.3783,18.2032,18.3549,391987.4313
2012-05-03 10:40:00,31.45,31.54,31.43,31.54,304006.2843676355,18.3549,18.4075,18.3433,18.4075,304006.2844
2012-05-03 10:50:00,31.54,31.83,31.52,31.82,349119.0663225227,18.4075,18.5767,18.3958,18.5709,349119.0663
2012-05-03 11:00:00,31.82,31.85,31.61,31.71,315228.36943104025,18.5709,18.5884,18.4483,18.5067,315228.3694
2012-05-03 11:10:00,31.71,31.78,31.69,31.72,194478.73414880483,18.5067,18.5475,18.495,18.5125,194478.7341
2012-05-03 11:20:00,31.73,31.84,31.71,31.8,261699.02367859948,18.5184,18.5826,18.5067,18.5592,261699.0237
2012-05-03 11:30:00,31.8,31.81,31.71,31.72,167657.9508472674,18.5592,18.565,18.5067,18.5125,167657.9508
2012-05-03 11:40:00,31.71,31.76,31.61,31.62,184154.41589047245,18.5067,18.5359,18.4483,18.4542,184154.4159
2012-05-03 11:50:00,31.62,31.63,31.54,31.62,183817.7533385703,18.4542,18.46,18.4075,18.4542,183817.7533
2012-05-03 12:00:00,31.62,31.63,31.56,31.63,134552.79991022332,18.4542,18.46,18.4191,18.46,134552.7999
2012-05-03 12:10:00,31.63,31.68,31.63,31.65,52182.69554483223,18.46,18.4892,18.46,18.4717,52182.6955
2012-05-03 12:20:00,31.65,31.65,31.54,31.58,67556.95208169677,18.4717,18.4717,18.4075,18.4308,67556.9521
2012-05-03 12:30:00,31.58,31.62,31.54,31.62,62507.01380316463,18.4308,18.4542,18.4075,18.4542,62507.0138
2012-05-03 12:40:00,31.62,31.65,31.61,31.62,66883.62697789249,18.4542,18.4717,18.4483,18.4542,66883.627
2012-05-03 12:50:00,31.63,31.63,31.57,31.57,64078.105712041295,18.46,18.46,18.425,18.425,64078.1057
2012-05-03 13:00:00,31.58,31.63,31.57,31.58,69352.48569184155,18.4308,18.46,18.425,18.4308,69352.4857
2012-05-03 13:10:00,31.58,31.59,31.5,31.54,93367.74772752776,18.4308,18.4366,18.3841,18.4075,93367.7477
2012-05-03 13:20:00,31.54,31.56,31.46,31.47,96509.93154528111,18.4075,18.4191,18.3608,18.3666,96509.9315
2012-05-03 13:30:00,31.47,31.47,31.33,31.35,136572.77522163617,18.3666,18.3666,18.2849,18.2966,136572.7752
2012-05-03 13:40:00,31.35,31.35,31.17,31.19,469980.9224553922,18.2966,18.2966,18.1915,18.2032,469980.9225
2012-05-03 13:50:00,31.19,31.29,31.18,31.23,336550.33105150936,18.2032,18.2616,18.1974,18.2265,336550.3311
2012-05-03 14:00:00,31.23,31.29,31.2,31.21,120525.19358096732,18.2265,18.2616,18.209,18.2149,120525.1936
2012-05-03 14:10:00,31.21,31.26,31.18,31.25,165862.41723712266,18.2149,18.2441,18.1974,18.2382,165862.4172
2012-05-03 14:20:00,31.25,31.27,31.21,31.21,98866.56940859611,18.2382,18.2499,18.2149,18.2149,98866.5694
2012-05-03 14:30:00,31.2,31.23,31.18,31.21,100213.21961620467,18.209,18.2265,18.1974,18.2149,100213.2196
2012-05-03 14:40:00,31.22,31.23,31.19,31.21,102008.75322634944,18.2207,18.2265,18.2032,18.2149,102008.7532
2012-05-03 14:50:00,31.21,31.27,31.19,31.23,134216.13735832117,18.2149,18.2499,18.2032,18.2265,134216.1374
2012-05-03 15:00:00,31.23,31.3,31.22,31.28,90898.88901357872,18.2265,18.2674,18.2207,18.2557,90898.889
2012-05-03 15:10:00,31.29,31.34,31.26,31.34,118280.77656828638,18.2616,18.2907,18.2441,18.2907,118280.7766
2012-05-03 15:20:00,31.33,31.37,31.32,31.35,250701.3803164628,18.2849,18.3083,18.2791,18.2966,250701.3803
2012-05-03 15:30:00,31.35,31.4,31.3,31.3,305465.1554258781,18.2966,18.3258,18.2674,18.2674,305465.1554
2012-05-03 15:40:00,31.3,31.41,31.3,31.38,599820.4466389855,18.2674,18.3316,18.2674,18.3141,599820.4466
2012-05-03 15:50:00,31.38,31.39,31.33,31.34,786219.2795421389,18.3141,18.3199,18.2849,18.2907,786219.2795
2012-05-04 09:30:00,31.24,31.28,31.11,31.21,151273.70665469643,18.2324,18.2557,18.1565,18.2149,151273.7067
2012-05-04 09:40:00,31.21,31.22,30.98,31.05,214341.8247110313,18.2149,18.2207,18.0806,18.1215,214341.8247
2012-05-04 09:50:00,31.05,31.08,30.81,30.86,267871.1704634721,18.1215,18.139,17.9814,18.0106,267871.1705
2012-05-04 10:00:00,30.87,30.88,30.66,30.73,324093.81663113006,18.0164,18.0223,17.8939,17.9347,324093.8166
2012-05-04 10:10:00,30.74,30.87,30.73,30.81,517674.7839748625,17.9406,18.0164,17.9347,17.9814,517674.784
2012-05-04 10:20:00,30.81,30.85,30.81,30.81,165862.41723712266,17.9814,18.0048,17.9814,17.9814,165862.4172
2012-05-04 10:30:00,30.81,30.82,30.64,30.65,233082.70676691728,17.9814,17.9873,17.8822,17.888,233082.7068
2012-05-04 10:40:00,30.64,30.66,30.57,30.62,315789.4736842105,17.8822,17.8939,17.8414,17.8705,315789.4737
2012-05-04 10:50:00,30.61,30.68,30.61,30.64,198182.0222197284,17.8647,17.9056,17.8647,17.8822,198182.0222
2012-05-04 11:00:00,30.64,30.66,30.57,30.61,243968.12927841992,17.8822,17.8939,17.8414,17.8647,243968.1293
2012-05-04 11:10:00,30.6,30.68,30.59,30.61,166423.5214902929,17.8589,17.9056,17.853,17.8647,166423.5215
2012-05-04 11:20:00,30.62,30.64,30.48,30.56,282572.10189653235,17.8705,17.8822,17.7888,17.8355,282572.1019
2012-05-04 11:30:00,30.56,30.56,30.48,30.48,107619.79575805184,17.8355,17.8355,17.7888,17.7888,107619.7958
2012-05-04 11:40:00,30.49,30.54,30.48,30.53,69913.58994501177,17.7947,17.8238,17.7888,17.818,69913.5899
2012-05-04 11:50:00,30.53,30.54,30.43,30.44,95051.06048703849,17.818,17.8238,17.7596,17.7655,95051.0605
2012-05-04 12:00:00,30.44,30.48,30.41,30.48,115026.371899899,17.7655,17.7888,17.748,17.7888,115026.3719
2012-05-04 12:10:00,30.48,30.53,30.48,30.52,105824.26214790708,17.7888,17.818,17.7888,17.8122,105824.2621
2012-05-04 12:20:00,30.52,30.52,30.44,30.48,93031.08517562565,17.8122,17.8122,17.7655,17.7888,93031.0852
2012-05-04 12:30:00,30.48,30.52,30.46,30.5,137358.3211760745,17.7888,17.8122,17.7772,17.8005,137358.3212
2012-05-04 12:40:00,30.49,30.53,30.45,30.46,339355.8523173605,17.7947,17.818,17.7713,17.7772,339355.8523
2012-05-04 12:50:00,30.47,30.48,30.39,30.41,215800.6957692739,17.783,17.7888,17.7363,17.748,215800.6958
2012-05-04 13:00:00,30.42,30.45,30.4,30.4,512737.0665469644,17.7538,17.7713,17.7421,17.7421,512737.0665
2012-05-04 13:10:00,30.4,30.43,30.36,30.38,187408.82055885985,17.7421,17.7596,17.7188,17.7305,187408.8206
2012-05-04 13:20:00,30.38,30.4,30.33,30.4,185837.72864998315,17.7305,17.7421,17.7013,17.7421,185837.7286
2012-05-04 13:30:00,30.4,30.47,30.39,30.41,183817.7533385703,17.7421,17.783,17.7363,17.748,183817.7533
2012-05-04 13:40:00,30.42,30.44,30.4,30.42,169902.36785994837,17.7538,17.7655,17.7421,17.7538,169902.3679
2012-05-04 13:50:00,30.43,30.43,30.4,30.4,271574.4585343957,17.7596,17.7596,17.7421,17.7421,271574.4585
2012-05-04 14:00:00,30.41,30.44,30.38,30.43,171136.7972169229,17.748,17.7655,17.7305,17.7596,171136.7972
2012-05-04 14:10:00,30.42,30.43,30.4,30.4,187184.3788575917,17.7538,17.7596,17.7421,17.7421,187184.3789
2012-05-04 14:20:00,30.4,30.45,30.39,30.4,129502.86163169116,17.7421,17.7713,17.7363,17.7421,129502.8616
2012-05-04 14:30:00,30.39,30.4,30.18,30.18,359667.8262821232,17.7363,17.7421,17.6137,17.6137,359667.8263
2012-05-04 14:40:00,30.18,30.29,30.13,30.28,336550.33105150936,17.6137,17.6779,17.5846,17.6721,336550.3311
2012-05-04 14:50:00,30.27,30.31,30.24,30.29,357647.85097071034,17.6663,17.6896,17.6488,17.6779,357647.851
2012-05-04 15:00:00,30.3,30.31,30.27,30.31,427673.66176635615,17.6838,17.6896,17.6663,17.6896,427673.6618
2012-05-04 15:10:00,30.31,30.37,30.3,30.35,229940.52294916395,17.6896,17.7246,17.6838,17.713,229940.5229
2012-05-04 15:20:00,30.36,30.41,30.34,30.37,318258.33239815955,17.7188,17.748,17.7071,17.7246,318258.3324
2012-05-04 15:30:00,30.37,30.51,30.36,30.48,450342.27359443385,17.7246,17.8063,17.7188,17.7888,450342.2736
2012-05-04 15:40:00,30.48,30.64,30.48,30.62,476601.952642801,17.7888,17.8822,17.7888,17.8705,476601.9526
2012-05-04 15:50:00,30.61,30.66,30.53,30.53,1047693.8615194702,17.8647,17.8939,17.818,17.818,1047693.8615
2012-05-07 09:30:00,31.08,31.1,30.64,31.06,571316.3505779373,18.139,18.1507,17.8822,18.1273,571316.3506
2012-05-07 09:40:00,31.06,31.14,30.82,30.84,420715.9690270452,18.1273,18.174,17.9873,17.9989,420715.969
2012-05-07 09:50:00,30.83,30.85,30.61,30.69,366288.856469532,17.9931,18.0048,17.8647,17.9114,366288.8565
2012-05-07 10:00:00,30.7,30.78,30.64,30.65,474469.7564807541,17.9172,17.9639,17.8822,17.888,474469.7565
2012-05-07 10:10:00,30.65,30.66,30.5,30.64,308382.8975423634,17.888,17.8939,17.8005,17.8822,308382.8975
2012-05-07 10:20:00,30.64,30.64,30.5,30.53,263606.7781393783,17.8822,17.8822,17.8005,17.818,263606.7781
2012-05-07 10:30:00,30.53,30.56,30.43,30.46,313096.1732689934,17.818,17.8355,17.7596,17.7772,313096.1733
2012-05-07 10:40:00,30.46,30.57,30.39,30.56,428683.6494220626,17.7772,17.8414,17.7363,17.8355,428683.6494
2012-05-07 10:50:00,30.56,30.58,30.51,30.57,344293.56974525866,17.8355,17.8472,17.8063,17.8414,344293.5697
2012-05-07 11:00:00,30.56,30.76,30.56,30.71,374705.4202670856,17.8355,17.9522,17.8355,17.9231,374705.4203
2012-05-07 11:10:00,30.71,30.76,30.61,30.64,255863.539445629,17.9231,17.9522,17.8647,17.8822,255863.5394
2012-05-07 11:20:00,30.64,30.66,30.63,30.64,192570.979688026,17.8822,17.8939,17.8764,17.8822,192570.9797
2012-05-07 11:30:00,30.64,30.71,30.64,30.71,141286.05094826617,17.8822,17.9231,17.8822,17.9231,141286.0509
2012-05-07 11:40:00,30.7,30.73,30.67,30.73,142071.5969027045,17.9172,17.9347,17.8997,17.9347,142071.5969
2012-05-07 11:50:00,30.72,30.82,30.72,30.82,150488.1607002581,17.9289,17.9873,17.9289,17.9873,150488.1607
2012-05-07 12:00:00,30.82,30.86,30.8,30.82,172595.66827516552,17.9873,18.0106,17.9756,17.9873,172595.6683
2012-05-07 12:10:00,30.82,30.88,30.81,30.87,128941.75737852092,17.9873,18.0223,17.9814,18.0164,128941.7574
2012-05-07 12:20:00,30.86,30.96,30.84,30.93,133318.3705532488,18.0106,18.069,17.9989,18.0515,133318.3706
2012-05-07 12:30:00,30.93,31.03,30.93,31.0,203231.96049826057,18.0515,18.1098,18.0515,18.0923,203231.9605
2012-05-07 12:40:00,30.99,31.02,30.92,30.94,78105.71204129727,18.0865,18.104,18.0456,18.0573,78105.712
2012-05-07 12:50:00,30.93,30.96,30.89,30.91,95387.72303894065,18.0515,18.069,18.0281,18.0398,95387.723
2012-05-07 13:00:00,30.91,30.94,30.9,30.93,47918.30322073841,18.0398,18.0573,18.0339,18.0515,47918.3032
2012-05-07 13:10:00,30.93,30.98,30.91,30.95,125911.79441140164,18.0515,18.0806,18.0398,18.0631,125911.7944
2012-05-07 13:20:00,30.95,31.0,30.82,30.82,173717.876781506,18.0631,18.0923,17.9873,17.9873,173717.8768
2012-05-07 13:30:00,30.83,30.9,30.81,30.89,89440.0179553361,17.9931,18.0339,17.9814,18.0281,89440.018
2012-05-07 13:40:00,30.89,30.97,30.89,30.97,103467.62428459208,18.0281,18.0748,18.0281,18.0748,103467.6243
2012-05-07 13:50:00,30.97,30.97,30.9,30.92,424755.91964987095,18.0748,18.0748,18.0339,18.0456,424755.9196
2012-05-07 14:00:00,30.91,30.93,30.88,30.89,125462.91100886544,18.0398,18.0515,18.0223,18.0281,125462.911
2012-05-07 14:10:00,30.89,30.92,30.86,30.89,120076.31017843114,18.0281,18.0456,18.0106,18.0281,120076.3102
2012-05-07 14:20:00,30.89,30.92,30.89,30.9,121086.29783413756,18.0281,18.0456,18.0281,18.0339,121086.2978
2012-05-07 14:30:00,30.91,30.91,30.85,30.87,114128.6050948266,18.0398,18.0398,18.0048,18.0164,114128.6051
2012-05-07 14:40:00,30.88,30.9,30.85,30.89,191785.43373358768,18.0223,18.0339,18.0048,18.0281,191785.4337
2012-05-07 14:50:00,30.89,30.94,30.88,30.9,153518.1236673774,18.0281,18.0573,18.0223,18.0339,153518.1237
2012-05-07 15:00:00,30.9,30.91,30.79,30.81,160475.81640668836,18.0339,18.0398,17.9697,17.9814,160475.8164
2012-05-07 15:10:00,30.81,30.84,30.79,30.79,174503.42273594433,17.9814,17.9989,17.9697,17.9697,174503.4227
2012-05-07 15:20:00,30.79,30.8,30.74,30.74,223768.3761642913,17.9697,17.9756,17.9406,17.9406,223768.3762
2012-05-07 15:30:00,30.75,30.83,30.72,30.8,382897.5423633711,17.9464,17.9931,17.9289,17.9756,382897.5424
2012-05-07 15:40:00,30.81,30.81,30.73,30.76,392548.5355178992,17.9814,17.9814,17.9347,17.9522,392548.5355
2012-05-07 15:50:00,30.77,30.8,30.73,30.79,806867.9160588037,17.9581,17.9756,17.9347,17.9697,806867.9161
2012-05-08 09:30:00,30.5,30.68,30.34,30.35,263718.99899001233,17.8005,17.9056,17.7071,17.713,263718.999
2012-05-08 09:40:00,30.35,31.01,30.35,31.01,520816.9677926158,17.713,18.0981,17.713,18.0981,520816.9678
2012-05-08 09:50:00,31.0,31.04,30.68,30.69,253506.901582314,18.0923,18.1157,17.9056,17.9114,253506.9016
2012-05-08 10:00:00,30.7,30.72,30.5,30.57,281898.77679272805,17.9172,17.9289,17.8005,17.8414,281898.7768
2012-05-08 10:10:00,30.57,30.7,30.48,30.69,172146.78487262933,17.8414,17.9172,17.7888,17.9114,172146.7849
2012-05-08 10:20:00,30.69,30.7,30.51,30.52,146448.2100774324,17.9114,17.9172,17.8063,17.8122,146448.2101
2012-05-08 10:30:00,30.51,30.52,30.37,30.48,121647.4020873078,17.8063,17.8122,17.7246,17.7888,121647.4021
2012-05-08 10:40:00,30.48,30.5,30.32,30.34,104926.49534283468,17.7888,17.8005,17.6954,17.7071,104926.4953
2012-05-08 10:50:00,30.33,30.47,30.33,30.45,366064.41476826393,17.7013,17.783,17.7013,17.7713,366064.4148
2012-05-08 11:00:00,30.45,30.48,30.36,30.37,367074.4024239704,17.7713,17.7888,17.7188,17.7246,367074.4024
2012-05-08 11:10:00,30.38,30.45,30.3,30.44,205139.71495903932,17.7305,17.7713,17.6838,17.7655,205139.715
2012-05-08 11:20:00,30.45,30.46,30.37,30.37,127707.3280215464,17.7713,17.7772,17.7246,17.7246,127707.328
2012-05-08 11:30:00,30.38,30.5,30.35,30.48,119290.7642239928,17.7305,17.8005,17.713,17.7888,119290.7642
2012-05-08 11:40:00,30.48,30.5,30.45,30.49,150488.1607002581,17.7888,17.8005,17.7713,17.7947,150488.1607
2012-05-08 11:50:00,30.49,30.5,30.43,30.47,116597.46380877566,17.7947,17.8005,17.7596,17.783,116597.4638
2012-05-08 12:00:00,30.48,30.48,30.38,30.4,203007.5187969925,17.7888,17.7888,17.7305,17.7421,203007.5188
2012-05-08 12:10:00,30.4,30.47,30.39,30.47,160924.69980922455,17.7421,17.783,17.7363,17.783,160924.6998
2012-05-08 12:20:00,30.47,30.48,30.38,30.41,48928.29087644485,17.783,17.7888,17.7305,17.748,48928.2909
2012-05-08 12:30:00,30.42,30.42,30.33,30.39,94714.39793513634,17.7538,17.7538,17.7013,17.7363,94714.3979
2012-05-08 12:40:00,30.39,30.4,30.33,30.34,77432.38693749298,17.7363,17.7421,17.7013,17.7071,77432.3869
2012-05-08 12:50:00,30.34,30.38,30.32,30.34,77656.82863876107,17.7071,17.7305,17.6954,17.7071,77656.8286
2012-05-08 13:00:00,30.34,30.38,30.34,30.38,43092.80664347435,17.7071,17.7305,17.7071,17.7305,43092.8066
2012-05-08 13:10:00,30.38,30.41,30.32,30.4,131522.83694310402,17.7305,17.748,17.6954,17.7421,131522.8369
2012-05-08 13:20:00,30.41,30.41,30.34,30.4,146335.98922679832,17.748,17.748,17.7071,17.7421,146335.9892
2012-05-08 13:30:00,30.41,30.46,30.39,30.42,84502.300527438,17.748,17.7772,17.7363,17.7538,84502.3005
2012-05-08 13:40:00,30.42,30.5,30.42,30.45,148131.5228369431,17.7538,17.8005,17.7538,17.7713,148131.5228
2012-05-08 13:50:00,30.46,30.49,30.39,30.48,89103.35540343395,17.7772,17.7947,17.7363,17.7888,89103.3554
2012-05-08 14:00:00,30.48,30.49,30.4,30.44,54539.33340814723,17.7888,17.7947,17.7421,17.7655,54539.3334
2012-05-08 14:10:00,30.44,30.45,30.35,30.39,67893.61463359892,17.7655,17.7713,17.713,17.7363,67893.6146
2012-05-08 14:20:00,30.38,30.41,30.35,30.4,161485.80406239477,17.7305,17.748,17.713,17.7421,161485.8041
2012-05-08 14:30:00,30.4,30.44,30.36,30.38,134552.79991022332,17.7421,17.7655,17.7188,17.7305,134552.7999
2012-05-08 14:40:00,30.38,30.43,30.36,30.38,94153.2936819661,17.7305,17.7596,17.7188,17.7305,94153.2937
2012-05-08 14:50:00,30.38,30.43,30.37,30.39,96285.489844013,17.7305,17.7596,17.7246,17.7363,96285.4898
2012-05-08 15:00:00,30.38,30.46,30.37,30.4,266300.0785545954,17.7305,17.7772,17.7246,17.7421,266300.0786
2012-05-08 15:10:00,30.4,30.58,30.39,30.56,166760.18404219503,17.7421,17.8472,17.7363,17.8355,166760.184
2012-05-08 15:20:00,30.57,30.64,30.47,30.6,212658.51195152057,17.8414,17.8822,17.783,17.8589,212658.512
2012-05-08 15:30:00,30.59,30.69,30.53,30.65,168780.1593536079,17.853,17.9114,17.818,17.888,168780.1594
2012-05-08 15:40:00,30.65,30.69,30.6,30.63,278083.2678711704,17.888,17.9114,17.8589,17.8764,278083.2679
2012-05-08 15:50:00,30.63,30.74,30.62,30.68,766019.5264280103,17.8764,17.9406,17.8705,17.9056,766019.5264
2012-05-09 09:30:00,30.22,30.23,30.07,30.22,241162.6080125688,17.6371,17.6429,17.5495,17.6371,241162.608
2012-05-09 09:40:00,30.2,30.33,30.06,30.07,164964.65043205026,17.6254,17.7013,17.5437,17.5495,164964.6504
2012-05-09 09:50:00,30.07,30.07,29.89,30.0,249915.83436202444,17.5495,17.5495,17.4445,17.5087,249915.8344
2012-05-09 10:00:00,30.01,30.18,29.94,29.98,282235.4393446302,17.5145,17.6137,17.4737,17.497,282235.4393
2012-05-09 10:10:00,29.99,30.11,29.91,29.92,279429.918078779,17.5029,17.5729,17.4562,17.462,279429.9181
2012-05-09 10:20:00,29.92,29.95,29.78,29.79,356862.305016272,17.462,17.4795,17.3803,17.3861,356862.305
2012-05-09 10:30:00,29.79,29.96,29.76,29.95,257995.7356076759,17.3861,17.4853,17.3686,17.4795,257995.7356
2012-05-09 10:40:00,29.95,30.11,29.92,29.93,245875.8837391988,17.4795,17.5729,17.462,17.4678,245875.8837
2012-05-09 10:50:00,29.93,29.94,29.82,29.83,210414.0949388396,17.4678,17.4737,17.4036,17.4095,210414.0949
2012-05-09 11:00:00,29.83,29.98,29.77,29.89,228369.43104028728,17.4095,17.497,17.3745,17.4445,228369.431
2012-05-09 11:10:00,29.89,30.11,29.88,30.04,377174.2789810346,17.4445,17.5729,17.4387,17.532,377174.279
2012-05-09 11:20:00,30.05,30.2,30.05,30.17,397710.6946470654,17.5379,17.6254,17.5379,17.6079,397710.6946
2012-05-09 11:30:00,30.17,30.32,30.14,30.32,168106.8342498036,17.6079,17.6954,17.5904,17.6954,168106.8342
2012-05-09 11:40:00,30.32,30.35,30.24,30.24,150263.71899899,17.6954,17.713,17.6488,17.6488,150263.719
2012-05-09 11:50:00,30.24,30.25,30.08,30.09,113455.27999102233,17.6488,17.6546,17.5554,17.5612,113455.28
2012-05-09 12:00:00,30.09,30.11,30.05,30.05,133542.81225451687,17.5612,17.5729,17.5379,17.5379,133542.8123
2012-05-09 12:10:00,30.06,30.18,30.03,30.17,100549.88216810682,17.5437,17.6137,17.5262,17.6079,100549.8822
2012-05-09 12:20:00,30.17,30.18,30.1,30.16,94602.1770845023,17.6079,17.6137,17.5671,17.6021,94602.1771
2012-05-09 12:30:00,30.15,30.15,30.0,30.04,43653.91089664459,17.5962,17.5962,17.5087,17.532,43653.9109
2012-05-09 12:40:00,30.04,30.07,30.0,30.07,76646.84098305464,17.532,17.5495,17.5087,17.5495,76646.841
2012-05-09 12:50:00,30.07,30.1,30.01,30.09,74402.4239703737,17.5495,17.5671,17.5145,17.5612,74402.424
2012-05-09 13:00:00,30.09,30.21,30.09,30.1,76871.28268432274,17.5612,17.6312,17.5612,17.5671,76871.2827
2012-05-09 13:10:00,30.11,30.17,30.09,30.14,65536.97677028392,17.5729,17.6079,17.5612,17.5904,65536.9768
2012-05-09 13:20:00,30.14,30.31,30.14,30.24,220962.85489844013,17.5904,17.6896,17.5904,17.6488,220962.8549
2012-05-09 13:30:00,30.25,30.33,30.24,30.29,109527.55021883066,17.6546,17.7013,17.6488,17.6779,109527.5502
2012-05-09 13:40:00,30.28,30.36,30.28,30.32,64414.76826394344,17.6721,17.7188,17.6721,17.6954,64414.7683
2012-05-09 13:50:00,30.32,30.4,30.26,30.27,146111.54752553024,17.6954,17.7421,17.6604,17.6663,146111.5475
2012-05-09 14:00:00,30.26,30.29,30.24,30.27,131635.05779373806,17.6604,17.6779,17.6488,17.6663,131635.0578
2012-05-09 14:10:00,30.28,30.33,30.24,30.25,156211.42408259457,17.6721,17.7013,17.6488,17.6546,156211.4241
2012-05-09 14:20:00,30.25,30.37,30.25,30.36,107956.458309954,17.6546,17.7246,17.6546,17.7188,107956.4583
2012-05-09 14:30:00,30.37,30.37,30.3,30.33,152171.4734597688,17.7246,17.7246,17.6838,17.7013,152171.4735
2012-05-09 14:40:00,30.32,30.43,30.32,30.38,220065.08809336773,17.6954,17.7596,17.6954,17.7305,220065.0881
2012-05-09 14:50:00,30.38,30.4,30.29,30.31,244529.2335315901,17.7305,17.7421,17.6779,17.6896,244529.2335
2012-05-09 15:00:00,30.3,30.33,30.25,30.26,152508.13601167095,17.6838,17.7013,17.6546,17.6604,152508.136
2012-05-09 15:10:00,30.26,30.36,30.24,30.32,148917.06879138143,17.6604,17.7188,17.6488,17.6954,148917.0688
2012-05-09 15:20:00,30.32,30.39,30.28,30.29,154752.55302435192,17.6954,17.7363,17.6721,17.6779,154752.553
2012-05-09 15:30:00,30.3,30.39,30.26,30.32,266075.63685332733,17.6838,17.7363,17.6604,17.6954,266075.6369
2012-05-09 15:40:00,30.32,30.36,30.28,30.32,292110.87420042645,17.6954,17.7188,17.6721,17.6954,292110.8742
2012-05-09 15:50:00,30.32,30.34,30.21,30.22,545954.4383346426,17.6954,17.7071,17.6312,17.6371,545954.4383
2012-05-10 09:30:00,30.72,30.99,30.58,30.99,303332.9592638312,17.9289,18.0865,17.8472,18.0865,303332.9593
2012-05-10 09:40:00,30.99,30.99,30.63,30.79,198967.56817416675,18.0865,18.0865,17.8764,17.9697,198967.5682
2012-05-10 09:50:00,30.81,30.88,30.74,30.78,304679.6094714398,17.9814,18.0223,17.9406,17.9639,304679.6095
2012-05-10 10:00:00,30.78,30.92,30.76,30.88,213780.72045786105,17.9639,18.0456,17.9522,18.0223,213780.7205
2012-05-10 10:10:00,30.87,30.89,30.76,30.88,151049.26495342833,18.0164,18.0281,17.9522,18.0223,151049.265
2012-05-10 10:20:00,30.88,30.95,30.79,30.84,327684.88385141955,18.0223,18.0631,17.9697,17.9989,327684.8839
2012-05-10 10:30:00,30.84,30.9,30.78,30.86,184603.29929300863,17.9989,18.0339,17.9639,18.0106,184603.2993
2012-05-10 10:40:00,30.86,30.97,30.86,30.91,398384.0197508697,18.0106,18.0748,18.0106,18.0398,398384.0198
2012-05-10 10:50:00,30.91,30.97,30.86,30.96,338906.9689148244,18.0398,18.0748,18.0106,18.069,338906.9689
2012-05-10 11:00:00,30.97,31.01,30.83,30.85,512400.4039950623,18.0748,18.0981,17.9931,18.0048,512400.404
2012-05-10 11:10:00,30.85,30.9,30.76,30.81,212321.84939961843,18.0048,18.0339,17.9522,17.9814,212321.8494
2012-05-10 11:20:00,30.81,30.85,30.77,30.83,154191.4487711817,17.9814,18.0048,17.9581,17.9931,154191.4488
2012-05-10 11:30:00,30.84,30.98,30.82,30.98,220401.75064526987,17.9989,18.0806,17.9873,18.0806,220401.7506
2012-05-10 11:40:00,30.98,31.0,30.88,30.92,161149.14151049263,18.0806,18.0923,18.0223,18.0456,161149.1415
2012-05-10 11:50:00,30.93,30.97,30.87,30.9,75749.07417798227,18.0515,18.0748,18.0164,18.0339,75749.0742
2012-05-10 12:00:00,30.89,30.89,30.79,30.87,146111.54752553024,18.0281,18.0281,17.9697,18.0164,146111.5475
2012-05-10 12:10:00,30.87,30.98,30.85,30.95,114689.70934799685,18.0164,18.0806,18.0048,18.0631,114689.7093
2012-05-10 12:20:00,30.94,30.99,30.9,30.97,426888.1158119178,18.0573,18.0865,18.0339,18.0748,426888.1158
2012-05-10 12:30:00,30.97,31.1,30.94,31.05,178767.81506003815,18.0748,18.1507,18.0573,18.1215,178767.8151
2012-05-10 12:40:00,31.06,31.14,31.01,31.12,218045.11278195487,18.1273,18.174,18.0981,18.1623,218045.1128
2012-05-10 12:50:00,31.12,31.22,31.11,31.18,220850.6340478061,18.1623,18.2207,18.1565,18.1974,220850.634
2012-05-10 13:00:00,31.19,31.21,31.06,31.08,185276.62439681293,18.2032,18.2149,18.1273,18.139,185276.6244
2012-05-10 13:10:00,31.08,31.08,31.01,31.03,96285.489844013,18.139,18.139,18.0981,18.1098,96285.4898
2012-05-10 13:20:00,31.04,31.06,31.01,31.04,48703.84917517674,18.1157,18.1273,18.0981,18.1157,48703.8492
2012-05-10 13:30:00,31.04,31.09,31.02,31.04,105375.37874537088,18.1157,18.1448,18.104,18.1157,105375.3787
2012-05-10 13:40:00,31.05,31.07,31.03,31.05,203905.2856020649,18.1215,18.1332,18.1098,18.1215,203905.2856
2012-05-10 13:50:00,31.05,31.1,31.01,31.04,142071.5969027045,18.1215,18.1507,18.0981,18.1157,142071.5969
2012-05-10 14:00:00,31.04,31.05,31.0,31.05,91684.43496801706,18.1157,18.1215,18.0923,18.1215,91684.435
2012-05-10 14:10:00,31.06,31.09,31.02,31.05,77881.27034002918,18.1273,18.1448,18.104,18.1215,77881.2703
2012-05-10 14:20:00,31.05,31.13,31.02,31.08,513859.27505330485,18.1215,18.1682,18.104,18.139,513859.2751
2012-05-10 14:30:00,31.09,31.09,30.98,31.01,105712.04129727304,18.1448,18.1448,18.0806,18.0981,105712.0413
2012-05-10 14:40:00,31.0,31.03,30.96,30.96,94153.2936819661,18.0923,18.1098,18.069,18.069,94153.2937
2012-05-10 14:50:00,30.96,30.98,30.93,30.94,135899.45011783188,18.069,18.0806,18.0515,18.0573,135899.4501
2012-05-10 15:00:00,30.95,30.98,30.93,30.95,197508.6971159241,18.0631,18.0806,18.0515,18.0631,197508.6971
2012-05-10 15:10:00,30.94,30.97,30.92,30.94,125462.91100886544,18.0573,18.0748,18.0456,18.0573,125462.911
2012-05-10 15:20:00,30.94,30.96,30.91,30.92,118617.43912018852,18.0573,18.069,18.0398,18.0456,118617.4391
2012-05-10 15:30:00,30.93,30.94,30.87,30.89,149590.39389518573,18.0515,18.0573,18.0164,18.0281,149590.3939
2012-05-10 15:40:00,30.89,30.94,30.82,30.88,483784.0870833801,18.0281,18.0573,17.9873,18.0223,483784.0871
2012-05-10 15:50:00,30.89,30.89,30.77,30.85,705308.0462349905,18.0281,18.0281,17.9581,18.0048,705308.0462
2012-05-11 09:30:00,30.32,30.39,30.14,30.32,487375.1543036696,17.6954,17.7363,17.5904,17.6954,487375.1543
2012-05-11 09:40:00,30.3,30.47,30.23,30.43,338682.5272135563,17.6838,17.783,17.6429,17.7596,338682.5272
2012-05-11 09:50:00,30.42,30.48,30.28,30.3,399955.1116597464,17.7538,17.7888,17.6721,17.6838,399955.1117
2012-05-11 10:00:00,30.3,30.53,30.29,30.43,418359.3311637302,17.6838,17.818,17.6779,17.7596,418359.3312
2012-05-11 10:10:00,30.42,30.62,30.4,30.55,266075.63685332733,17.7538,17.8705,17.7421,17.8297,266075.6369
2012-05-11 10:20:00,30.55,30.65,30.54,30.63,373583.2117607452,17.8297,17.888,17.8238,17.8764,373583.2118
2012-05-11 10:30:00,30.64,30.74,30.62,30.73,200763.1017843116,17.8822,17.9406,17.8705,17.9347,200763.1018
2012-05-11 10:40:00,30.73,30.84,30.72,30.83,255863.539445629,17.9347,17.9989,17.9289,17.9931,255863.5394
2012-05-11 10:50:00,30.83,30.83,30.71,30.73,278419.9304230726,17.9931,17.9931,17.9231,17.9347,278419.9304
2012-05-11 11:00:00,30.73,30.93,30.73,30.91,262933.453035574,17.9347,18.0515,17.9347,18.0398,262933.453
2012-05-11 11:10:00,30.9,31.05,30.87,31.05,154640.33217371788,18.0339,18.1215,18.0164,18.1215,154640.3322
2012-05-11 11:20:00,31.05,31.08,31.01,31.04,160588.0372573224,18.1215,18.139,18.0981,18.1157,160588.0373
2012-05-11 11:30:00,31.04,31.09,30.96,30.98,135787.22926719784,18.1157,18.1448,18.069,18.0806,135787.2293
2012-05-11 11:40:00,30.97,30.99,30.87,30.92,156884.7491863988,18.0748,18.0865,18.0164,18.0456,156884.7492
2012-05-11 11:50:00,30.92,30.92,30.87,30.92,97407.69835035349,18.0456,18.0456,18.0164,18.0456,97407.6984
2012-05-11 12:00:00,30.91,31.0,30.89,30.99,110874.20042643925,18.0398,18.0923,18.0281,18.0865,110874.2004
2012-05-11 12:10:00,30.99,31.0,30.94,30.96,90898.88901357872,18.0865,18.0923,18.0573,18.069,90898.889
2012-05-11 12:20:00,30.96,31.04,30.96,31.04,134889.46246212546,18.069,18.1157,18.069,18.1157,134889.4625
2012-05-11 12:30:00,31.04,31.06,31.02,31.05,120300.75187969924,18.1157,18.1273,18.104,18.1215,120300.7519
2012-05-11 12:40:00,31.05,31.07,31.03,31.07,78442.3745931994,18.1215,18.1332,18.1098,18.1332,78442.3746
2012-05-11 12:50:00,31.07,31.13,31.05,31.07,310178.4311525081,18.1332,18.1682,18.1215,18.1332,310178.4312
2012-05-11 13:00:00,31.06,31.09,31.03,31.05,227471.66423521488,18.1273,18.1448,18.1098,18.1215,227471.6642
2012-05-11 13:10:00,31.05,31.05,31.0,31.03,217932.89193132083,18.1215,18.1215,18.0923,18.1098,217932.8919
2012-05-11 13:20:00,31.03,31.03,30.94,30.95,124452.923353159,18.1098,18.1098,18.0573,18.0631,124452.9234
2012-05-11 13:30:00,30.95,31.04,30.95,31.0,449107.8442374593,18.0631,18.1157,18.0631,18.0923,449107.8442
2012-05-11 13:40:00,30.99,31.0,30.94,30.95,106609.8081023454,18.0865,18.0923,18.0573,18.0631,106609.8081
2012-05-11 13:50:00,30.94,31.01,30.94,31.0,235776.00718213443,18.0573,18.0981,18.0573,18.0923,235776.0072
2012-05-11 14:00:00,31.0,31.03,30.96,30.99,175737.85209291885,18.0923,18.1098,18.069,18.0865,175737.8521
2012-05-11 14:10:00,30.99,31.07,30.99,31.07,149253.73134328358,18.0865,18.1332,18.0865,18.1332,149253.7313
2012-05-11 14:20:00,31.06,31.07,31.0,31.02,202558.63539445627,18.1273,18.1332,18.0923,18.104,202558.6354
2012-05-11 14:30:00,31.01,31.03,30.92,30.93,194927.61755134104,18.0981,18.1098,18.0456,18.0515,194927.6176
2012-05-11 14:40:00,30.92,30.98,30.92,30.92,130625.07013803165,18.0456,18.0806,18.0456,18.0456,130625.0701
2012-05-11 14:50:00,30.92,31.0,30.91,30.97,301761.86735495453,18.0456,18.0923,18.0398,18.0748,301761.8674
2012-05-11 15:00:00,30.98,31.03,30.95,31.01,258893.50241274823,18.0806,18.1098,18.0631,18.0981,258893.5024
2012-05-11 15:10:00,31.0,31.02,30.96,31.01,165974.6380877567,18.0923,18.104,18.069,18.0981,165974.6381
2012-05-11 15:20:00,31.01,31.01,30.94,30.96,224105.03871619343,18.0981,18.0981,18.0573,18.069,224105.0387
2012-05-11 15:30:00,30.95,30.98,30.91,30.97,195825.3843564134,18.0631,18.0806,18.0398,18.0748,195825.3844
2012-05-11 15:40:00,30.97,30.99,30.91,30.96,708899.11345528,18.0748,18.0865,18.0398,18.069,708899.1135
2012-05-11 15:50:00,30.97,30.97,30.89,30.94,723263.382336438,18.0748,18.0748,18.0281,18.0573,723263.3823
2012-05-14 09:30:00,30.65,30.65,30.32,30.49,431152.50813601166,17.888,17.888,17.6954,17.7947,431152.5081
2012-05-14 09:40:00,30.49,30.64,30.44,30.62,225676.13062507013,17.7947,17.8822,17.7655,17.8705,225676.1306
2012-05-14 09:50:00,30.62,30.81,30.59,30.72,263831.2198406464,17.8705,17.9814,17.853,17.9289,263831.2198
2012-05-14 10:00:00,30.71,30.72,30.52,30.53,271237.79598249355,17.9231,17.9289,17.8122,17.818,271237.796
2012-05-14 10:10:00,30.53,30.54,30.4,30.43,225002.80552126584,17.818,17.8238,17.7421,17.7596,225002.8055
2012-05-14 10:20:00,30.43,30.55,30.4,30.49,205027.4941084053,17.7596,17.8297,17.7421,17.7947,205027.4941
2012-05-14 10:30:00,30.49,30.56,30.46,30.52,180675.56952081696,17.7947,17.8355,17.7772,17.8122,180675.5695
2012-05-14 10:40:00,30.53,30.58,30.44,30.52,172034.5640219953,17.818,17.8472,17.7655,17.8122,172034.564
2012-05-14 10:50:00,30.5,30.62,30.48,30.61,220401.75064526987,17.8005,17.8705,17.7888,17.8647,220401.7506
2012-05-14 11:00:00,30.61,30.65,30.54,30.56,172483.44742453148,17.8647,17.888,17.8238,17.8355,172483.4474
2012-05-14 11:10:00,30.56,30.58,30.5,30.52,90225.56390977444,17.8355,17.8472,17.8005,17.8122,90225.5639
2012-05-14 11:20:00,30.52,30.68,30.52,30.63,206935.24856918416,17.8122,17.9056,17.8122,17.8764,206935.2486
2012-05-14 11:30:00,30.64,30.72,30.6,30.62,164627.9878801481,17.8822,17.9289,17.8589,17.8705,164627.9879
2012-05-14 11:40:00,30.62,30.62,30.55,30.56,101223.20727191112,17.8705,17.8705,17.8297,17.8355,101223.2073
2012-05-14 11:50:00,30.56,30.57,30.51,30.55,70474.69419818201,17.8355,17.8414,17.8063,17.8297,70474.6942
2012-05-14 12:00:00,30.55,30.61,30.53,30.57,98754.34855796206,17.8297,17.8647,17.818,17.8414,98754.3486
2012-05-14 12:10:00,30.58,30.6,30.56,30.57,80911.23330714846,17.8472,17.8589,17.8355,17.8414,80911.2333
2012-05-14 12:20:00,30.57,30.64,30.56,30.63,30748.513073729097,17.8414,17.8822,17.8355,17.8764,30748.5131
2012-05-14 12:30:00,30.63,30.64,30.57,30.58,57120.41297273033,17.8764,17.8822,17.8414,17.8472,57120.413
2012-05-14 12:40:00,30.59,30.64,30.57,30.62,54651.55425878128,17.853,17.8822,17.8414,17.8705,54651.5543
2012-05-14 12:50:00,30.63,30.67,30.62,30.65,42980.58579284031,17.8764,17.8997,17.8705,17.888,42980.5858
2012-05-14 13:00:00,30.65,30.71,30.65,30.68,92245.5392211873,17.888,17.9231,17.888,17.9056,92245.5392
2012-05-14 13:10:00,30.68,30.7,30.6,30.62,117158.5680619459,17.9056,17.9172,17.8589,17.8705,117158.5681
2012-05-14 13:20:00,30.63,30.64,30.6,30.61,71596.9027045225,17.8764,17.8822,17.8589,17.8647,71596.9027
2012-05-14 13:30:00,30.6,30.64,30.59,30.64,86410.05498821681,17.8589,17.8822,17.853,17.8822,86410.055
2012-05-14 13:40:00,30.64,30.69,30.63,30.67,75973.51587925036,17.8822,17.9114,17.8764,17.8997,75973.5159
2012-05-14 13:50:00,30.67,30.73,30.61,30.61,163842.44192570978,17.8997,17.9347,17.8647,17.8647,163842.4419
2012-05-14 14:00:00,30.62,30.65,30.56,30.59,193132.08394119627,17.8705,17.888,17.8355,17.853,193132.0839
2012-05-14 14:10:00,30.59,30.6,30.51,30.51,130176.18673549544,17.853,17.8589,17.8063,17.8063,130176.1867
2012-05-14 14:20:00,30.52,30.6,30.51,30.6,86297.83413758276,17.8122,17.8589,17.8063,17.8589,86297.8341
2012-05-14 14:30:00,30.59,30.64,30.56,30.57,139378.29648748736,17.853,17.8822,17.8355,17.8414,139378.2965
2012-05-14 14:40:00,30.57,30.61,30.48,30.49,116148.58040623947,17.8414,17.8647,17.7888,17.7947,116148.5804
2012-05-14 14:50:00,30.49,30.53,30.36,30.4,189989.90012344293,17.7947,17.818,17.7188,17.7421,189989.9001
2012-05-14 15:00:00,30.4,30.42,30.35,30.4,223880.59701492536,17.7421,17.7538,17.713,17.7421,223880.597
2012-05-14 15:10:00,30.4,30.49,30.4,30.45,233643.8110200875,17.7421,17.7947,17.7421,17.7713,233643.811
2012-05-14 15:20:00,30.46,30.48,30.42,30.43,320727.1911121086,17.7772,17.7888,17.7538,17.7596,320727.1911
2012-05-14 15:30:00,30.44,30.48,30.41,30.42,280103.2431825833,17.7655,17.7888,17.748,17.7538,280103.2432
2012-05-14 15:40:00,30.42,30.44,30.36,30.39,477948.6028504096,17.7538,17.7655,17.7188,17.7363,477948.6029
2012-05-14 15:50:00,30.39,30.44,30.36,30.37,558298.7319043878,17.7363,17.7655,17.7188,17.7246,558298.7319
2012-05-15 09:30:00,30.3,30.36,30.1,30.19,356750.084165638,17.6838,17.7188,17.5671,17.6196,356750.0842
2012-05-15 09:40:00,30.2,30.28,30.04,30.06,308382.8975423634,17.6254,17.6721,17.532,17.5437,308382.8975
2012-05-15 09:50:00,30.06,30.27,30.04,30.14,183368.8699360341,17.5437,17.6663,17.532,17.5904,183368.8699
2012-05-15 10:00:00,30.15,30.22,30.07,30.18,168219.05510043766,17.5962,17.6371,17.5495,17.6137,168219.0551
2012-05-15 10:10:00,30.17,30.2,30.09,30.14,109078.66681629446,17.6079,17.6254,17.5612,17.5904,109078.6668
2012-05-15 10:20:00,30.15,30.25,30.15,30.23,104814.27449220064,17.5962,17.6546,17.5962,17.6429,104814.2745
2012-05-15 10:30:00,30.24,30.24,30.12,30.15,94153.2936819661,17.6488,17.6488,17.5787,17.5962,94153.2937
2012-05-15 10:40:00,30.15,30.2,30.07,30.13,140051.62159129165,17.5962,17.6254,17.5495,17.5846,140051.6216
2012-05-15 10:50:00,30.13,30.15,30.05,30.07,99427.67366176636,17.5846,17.5962,17.5379,17.5495,99427.6737
2012-05-15 11:00:00,30.07,30.08,29.88,29.92,247334.75479744136,17.5495,17.5554,17.4387,17.462,247334.7548
2012-05-15 11:10:00,29.92,29.93,29.83,29.89,185276.62439681293,17.462,17.4678,17.4095,17.4445,185276.6244
2012-05-15 11:20:00,29.89,29.91,29.8,29.84,348445.7412187184,17.4445,17.4562,17.392,17.4153,348445.7412
2012-05-15 11:30:00,29.85,30.05,29.85,30.0,182022.21972842552,17.4211,17.5379,17.4211,17.5087,182022.2197
2012-05-15 11:40:00,30.0,30.05,29.91,30.04,159578.04960161596,17.5087,17.5379,17.4562,17.532,159578.0496
2012-05-15 11:50:00,30.04,30.06,29.99,30.01,59589.271686679385,17.532,17.5437,17.5029,17.5145,59589.2717
2012-05-15 12:00:00,30.01,30.04,29.98,30.02,273369.9921445404,17.5145,17.532,17.497,17.5204,273369.9921
2012-05-15 12:10:00,30.01,30.07,29.97,30.01,150263.71899899,17.5145,17.5495,17.4912,17.5145,150263.719
2012-05-15 12:20:00,30.01,30.06,29.97,30.04,115811.91785433731,17.5145,17.5437,17.4912,17.532,115811.9179
2012-05-15 12:30:00,30.04,30.06,30.0,30.04,59252.60913477724,17.532,17.5437,17.5087,17.532,59252.6091
2012-05-15 12:40:00,30.04,30.06,29.94,29.94,79115.6996970037,17.532,17.5437,17.4737,17.4737,79115.6997
2012-05-15 12:50:00,29.95,29.98,29.9,29.93,143306.02625967903,17.4795,17.497,17.4503,17.4678,143306.0263
2012-05-15 13:00:00,29.93,29.95,29.89,29.94,306250.70138031646,17.4678,17.4795,17.4445,17.4737,306250.7014
2012-05-15 13:10:00,29.95,30.03,29.94,30.01,85287.84648187633,17.4795,17.5262,17.4737,17.5145,85287.8465
2012-05-15 13:20:00,30.0,30.07,29.99,29.99,100774.32386937492,17.5087,17.5495,17.5029,17.5029,100774.3239
2012-05-15 13:30:00,29.99,29.99,29.88,29.91,150151.49814835595,17.5029,17.5029,17.4387,17.4562,150151.4981
2012-05-15 13:40:00,29.92,29.93,29.81,29.81,154079.22792054762,17.462,17.4678,17.3978,17.3978,154079.2279
2012-05-15 13:50:00,29.82,29.82,29.7,29.8,330153.74256536865,17.4036,17.4036,17.3336,17.392,330153.7426
2012-05-15 14:00:00,29.8,29.91,29.8,29.83,163954.66277634384,17.392,17.4562,17.392,17.4095,163954.6628
2012-05-15 14:10:00,29.83,29.91,29.83,29.88,117383.009763214,17.4095,17.4562,17.4095,17.4387,117383.0098
2012-05-15 14:20:00,29.89,29.95,29.86,29.89,91235.55156548086,17.4445,17.4795,17.427,17.4445,91235.5516
2012-05-15 14:30:00,29.89,29.92,29.81,29.83,106497.58725171136,17.4445,17.462,17.3978,17.4095,106497.5873
2012-05-15 14:40:00,29.83,29.84,29.8,29.83,100662.10301874088,17.4095,17.4153,17.392,17.4095,100662.103
2012-05-15 14:50:00,29.83,29.83,29.74,29.74,151385.92750533047,17.4095,17.4095,17.3569,17.3569,151385.9275
2012-05-15 15:00:00,29.74,29.74,29.58,29.6,418247.11031309614,17.3569,17.3569,17.2636,17.2752,418247.1103
2012-05-15 15:10:00,29.6,29.64,29.52,29.57,378072.045786107,17.2752,17.2986,17.2285,17.2577,378072.0458
2012-05-15 15:20:00,29.58,29.59,29.45,29.47,193917.6298956346,17.2636,17.2694,17.1877,17.1994,193917.6299
2012-05-15 15:30:00,29.48,29.65,29.48,29.65,277746.6053192683,17.2052,17.3044,17.2052,17.3044,277746.6053
2012-05-15 15:40:00,29.65,29.74,29.58,29.61,489619.57131635054,17.3044,17.3569,17.2636,17.2811,489619.5713
2012-05-15 15:50:00,29.61,29.66,29.52,29.6,1308046.2349904613,17.2811,17.3103,17.2285,17.2752,1308046.235
2012-05-16 09:30:00,29.8,29.82,29.36,29.37,495903.9389518572,17.392,17.4036,17.1352,17.141,495903.939
2012-05-16 09:40:00,29.38,29.53,29.33,29.53,357535.6301200763,17.1468,17.2344,17.1177,17.2344,357535.6301
2012-05-16 09:50:00,29.52,29.62,29.44,29.52,402199.5286724273,17.2285,17.2869,17.1819,17.2285,402199.5287
2012-05-16 10:00:00,29.52,29.63,29.52,29.53,311412.8605094826,17.2285,17.2927,17.2285,17.2344,311412.8605
2012-05-16 10:10:00,29.54,29.59,29.5,29.58,390865.2227583885,17.2402,17.2694,17.2169,17.2636,390865.2228
2012-05-16 10:20:00,29.58,29.66,29.56,29.56,262035.68623050163,17.2636,17.3103,17.2519,17.2519,262035.6862
2012-05-16 10:30:00,29.56,29.58,29.42,29.42,161710.24576366288,17.2519,17.2636,17.1702,17.1702,161710.2458
2012-05-16 10:40:00,29.42,29.46,29.34,29.34,206374.1443160139,17.1702,17.1935,17.1235,17.1235,206374.1443
2012-05-16 10:50:00,29.34,29.37,29.09,29.1,351587.92503647174,17.1235,17.141,16.9776,16.9834,351587.925
2012-05-16 11:00:00,29.1,29.21,28.9,28.97,632476.7141734934,16.9834,17.0476,16.8667,16.9076,632476.7142
2012-05-16 11:10:00,28.97,29.15,28.97,29.07,313993.94007406576,16.9076,17.0126,16.9076,16.9659,313993.9401
2012-05-16 11:20:00,29.07,29.16,29.01,29.1,209852.99068566936,16.9659,17.0184,16.9309,16.9834,209852.9907
2012-05-16 11:30:00,29.1,29.14,28.98,29.03,258220.177308944,16.9834,17.0068,16.9134,16.9426,258220.1773
2012-05-16 11:40:00,29.03,29.03,28.88,28.94,383234.2049152733,16.9426,16.9426,16.855,16.89,383234.2049
2012-05-16 11:50:00,28.94,29.01,28.89,28.93,237683.76164291325,16.89,16.9309,16.8609,16.8842,237683.7616
2012-05-16 12:00:00,28.93,29.0,28.91,28.99,262821.23218494,16.8842,16.9251,16.8725,16.9192,262821.2322
2012-05-16 12:10:00,28.99,29.0,28.89,28.9,195264.2801032432,16.9192,16.9251,16.8609,16.8667,195264.2801
2012-05-16 12:20:00,28.9,28.9,28.74,28.81,302322.9716081248,16.8667,16.8667,16.7733,16.8142,302322.9716
2012-05-16 12:30:00,28.81,28.89,28.8,28.86,284367.63550667715,16.8142,16.8609,16.8083,16.8434,284367.6355
2012-05-16 12:40:00,28.85,28.97,28.85,28.93,290090.8988890136,16.8375,16.9076,16.8375,16.8842,290090.8989
2012-05-16 12:50:00,28.94,28.96,28.85,28.87,166535.74234092692,16.89,16.9017,16.8375,16.8492,166535.7423
2012-05-16 13:00:00,28.87,28.93,28.84,28.9,124565.14420379304,16.8492,16.8842,16.8317,16.8667,124565.1442
2012-05-16 13:10:00,28.9,28.92,28.86,28.88,133093.9288519807,16.8667,16.8784,16.8434,16.855,133093.9289
2012-05-16 13:20:00,28.88,28.89,28.76,28.78,172259.00572326337,16.855,16.8609,16.785,16.7967,172259.0057
2012-05-16 13:30:00,28.78,28.78,28.66,28.74,294130.8495118393,16.7967,16.7967,16.7266,16.7733,294130.8495
2012-05-16 13:40:00,28.74,28.75,28.64,28.7,230389.40635170013,16.7733,16.7792,16.715,16.75,230389.4064
2012-05-16 13:50:00,28.7,28.76,28.64,28.76,239591.5161036921,16.75,16.785,16.715,16.785,239591.5161
2012-05-16 14:00:00,28.76,28.85,28.63,28.66,433284.7042980586,16.785,16.8375,16.7091,16.7266,433284.7043
2012-05-16 14:10:00,28.66,28.68,28.58,28.66,393446.3023229716,16.7266,16.7383,16.6799,16.7266,393446.3023
2012-05-16 14:20:00,28.66,28.69,28.58,28.6,360790.0347884637,16.7266,16.7441,16.6799,16.6916,360790.0348
2012-05-16 14:30:00,28.6,28.64,28.49,28.52,365054.4271125575,16.6916,16.715,16.6274,16.6449,365054.4271
2012-05-16 14:40:00,28.52,28.62,28.5,28.6,261025.6985747952,16.6449,16.7033,16.6333,16.6916,261025.6986
2012-05-16 14:50:00,28.6,28.67,28.52,28.62,349680.17057569296,16.6916,16.7325,16.6449,16.7033,349680.1706
2012-05-16 15:00:00,28.63,28.65,28.5,28.51,402760.6329255976,16.7091,16.7208,16.6333,16.6391,402760.6329
2012-05-16 15:10:00,28.5,28.5,28.39,28.47,555044.3272360004,16.6333,16.6333,16.5691,16.6157,555044.3272
2012-05-16 15:20:00,28.48,28.48,28.33,28.36,525418.0226686118,16.6216,16.6216,16.534,16.5515,525418.0227
2012-05-16 15:30:00,28.36,28.4,28.31,28.33,545617.7757827404,16.5515,16.5749,16.5224,16.534,545617.7758
2012-05-16 15:40:00,28.33,28.33,28.16,28.16,904500.0561104252,16.534,16.534,16.4348,16.4348,904500.0561
2012-05-16 15:50:00,28.17,28.26,28.16,28.19,1597463.8087756704,16.4407,16.4932,16.4348,16.4523,1597463.8088
2012-05-17 09:30:00,28.23,28.28,27.79,27.86,583323.9815957805,16.4757,16.5049,16.2189,16.2597,583323.9816
2012-05-17 09:40:00,27.85,27.89,27.72,27.73,463808.7756705196,16.2539,16.2772,16.178,16.1839,463808.7757
2012-05-17 09:50:00,27.72,27.76,27.64,27.76,373583.2117607452,16.178,16.2014,16.1313,16.2014,373583.2118
2012-05-17 10:00:00,27.76,27.78,27.51,27.78,738637.6388733026,16.2014,16.213,16.0555,16.213,738637.6389
2012-05-17 10:10:00,27.78,27.85,27.67,27.81,526203.5686230501,16.213,16.2539,16.1488,16.2306,526203.5686
2012-05-17 10:20:00,27.82,28.03,27.82,28.03,532936.819661093,16.2364,16.359,16.2364,16.359,532936.8197
2012-05-17 10:30:00,28.02,28.21,27.87,28.19,495342.834698687,16.3531,16.464,16.2656,16.4523,495342.8347
2012-05-17 10:40:00,28.19,28.2,27.98,27.99,416676.0184042195,16.4523,16.4582,16.3298,16.3356,416676.0184
2012-05-17 10:50:00,27.99,28.1,27.94,28.03,310851.7562563124,16.3356,16.3998,16.3064,16.359,310851.7563
2012-05-17 11:00:00,28.03,28.19,27.98,28.14,562338.6825272135,16.359,16.4523,16.3298,16.4231,562338.6825
2012-05-17 11:10:00,28.14,28.16,28.02,28.06,515205.92526091344,16.4231,16.4348,16.3531,16.3765,515205.9253
2012-05-17 11:20:00,28.07,28.07,27.99,28.04,193019.86309056223,16.3823,16.3823,16.3356,16.3648,193019.8631
2012-05-17 11:30:00,28.05,28.06,27.91,28.0,243407.0250252497,16.3706,16.3765,16.2889,16.3414,243407.025
2012-05-17 11:40:00,27.99,28.06,27.96,27.98,216137.35832117609,16.3356,16.3765,16.3181,16.3298,216137.3583
2012-05-17 11:50:00,27.97,28.0,27.89,27.99,167433.50914599933,16.3239,16.3414,16.2772,16.3356,167433.5091
2012-05-17 12:00:00,28.0,28.0,27.69,27.72,233868.2527213556,16.3414,16.3414,16.1605,16.178,233868.2527
2012-05-17 12:10:00,27.71,27.72,27.63,27.72,318594.9949500617,16.1722,16.178,16.1255,16.178,318594.995
2012-05-17 12:20:00,27.72,27.81,27.7,27.75,278419.9304230726,16.178,16.2306,16.1664,16.1955,278419.9304
2012-05-17 12:30:00,27.74,27.77,27.68,27.76,373583.2117607452,16.1897,16.2072,16.1547,16.2014,373583.2118
2012-05-17 12:40:00,27.76,27.86,27.76,27.78,299517.4503422736,16.2014,16.2597,16.2014,16.213,299517.4503
2012-05-17 12:50:00,27.78,27.86,27.77,27.79,296487.4873751543,16.213,16.2597,16.2072,16.2189,296487.4874
2012-05-17 13:00:00,27.8,27.93,27.79,27.93,244865.8960834923,16.2247,16.3006,16.2189,16.3006,244865.8961
2012-05-17 13:10:00,27.93,27.97,27.87,27.89,237908.20334418133,16.3006,16.3239,16.2656,16.2772,237908.2033
2012-05-17 13:20:00,27.89,27.9,27.84,27.85,152508.13601167095,16.2772,16.2831,16.2481,16.2539,152508.136
2012-05-17 13:30:00,27.85,27.85,27.7,27.7,258220.177308944,16.2539,16.2539,16.1664,16.1664,258220.1773
2012-05-17 13:40:00,27.7,27.73,27.62,27.63,218493.99618449103,16.1664,16.1839,16.1197,16.1255,218493.9962
2012-05-17 13:50:00,27.63,27.74,27.62,27.71,203231.96049826057,16.1255,16.1897,16.1197,16.1722,203231.9605
2012-05-17 14:00:00,27.71,27.71,27.61,27.64,166872.40489282907,16.1722,16.1722,16.1138,16.1313,166872.4049
2012-05-17 14:10:00,27.65,27.67,27.57,27.61,265851.19515205926,16.1372,16.1488,16.0905,16.1138,265851.1952
2012-05-17 14:20:00,27.61,27.69,27.59,27.62,316350.5779373808,16.1138,16.1605,16.1022,16.1197,316350.5779
2012-05-17 14:30:00,27.62,27.64,27.53,27.57,182919.98653349795,16.1197,16.1313,16.0671,16.0905,182919.9865
2012-05-17 14:40:00,27.56,27.57,27.5,27.51,260464.59432162496,16.0846,16.0905,16.0496,16.0555,260464.5943
2012-05-17 14:50:00,27.52,27.55,27.5,27.54,243294.8041746156,16.0613,16.0788,16.0496,16.073,243294.8042
2012-05-17 15:00:00,27.53,27.55,27.4,27.43,462349.90461227694,16.0671,16.0788,15.9913,16.0088,462349.9046
2012-05-17 15:10:00,27.43,27.51,27.41,27.49,433396.9251486926,16.0088,16.0555,15.9971,16.0438,433396.9251
2012-05-17 15:20:00,27.5,27.51,27.46,27.5,365615.5313657277,16.0496,16.0555,16.0263,16.0496,365615.5314
2012-05-17 15:30:00,27.49,27.51,27.45,27.46,708001.3466502075,16.0438,16.0555,16.0204,16.0263,708001.3467
2012-05-17 15:40:00,27.46,27.55,27.38,27.55,831556.5031982942,16.0263,16.0788,15.9796,16.0788,831556.5032
2012-05-17 15:50:00,27.54,27.63,27.48,27.48,2053529.3457524409,16.073,16.1255,16.038,16.038,2053529.3458
2012-05-18 09:30:00,27.54,27.81,27.53,27.77,1305914.0388284142,16.073,16.2306,16.0671,16.2072,1305914.0388
2012-05-18 09:40:00,27.77,27.86,27.48,27.56,526203.5686230501,16.2072,16.2597,16.038,16.0846,526203.5686
2012-05-18 09:50:00,27.54,27.64,27.49,27.62,281337.67253955785,16.073,16.1313,16.0438,16.1197,281337.6725
2012-05-18 10:00:00,27.62,27.62,27.37,27.45,426551.4532600157,16.1197,16.1197,15.9738,16.0204,426551.4533
2012-05-18 10:10:00,27.44,27.49,27.36,27.37,158904.7244978117,16.0146,16.0438,15.9679,15.9738,158904.7245
2012-05-18 10:20:00,27.37,27.41,27.32,27.35,207608.5736729884,15.9738,15.9971,15.9446,15.9621,207608.5737
2012-05-18 10:30:00,27.35,27.36,27.27,27.32,342498.0361351139,15.9621,15.9679,15.9154,15.9446,342498.0361
2012-05-18 10:40:00,27.32,27.42,27.29,27.41,169790.14700931433,15.9446,16.0029,15.9271,15.9971,169790.147
2012-05-18 10:50:00,27.41,27.51,27.37,27.41,179777.80271574456,15.9971,16.0555,15.9738,15.9971,179777.8027
2012-05-18 11:00:00,27.41,27.46,27.35,27.36,152844.7985635731,15.9971,16.0263,15.9621,15.9679,152844.7986
2012-05-18 11:10:00,27.36,27.37,27.26,27.32,294130.8495118393,15.9679,15.9738,15.9096,15.9446,294130.8495
2012-05-18 11:20:00,27.32,27.37,27.28,27.29,119627.42677589496,15.9446,15.9738,15.9212,15.9271,119627.4268
2012-05-18 11:30:00,27.29,27.32,27.21,27.26,153854.78621927954,15.9271,15.9446,15.8804,15.9096,153854.7862
2012-05-18 11:40:00,27.26,27.31,27.09,27.11,254292.4475367524,15.9096,15.9387,15.8103,15.822,254292.4475
2012-05-18 11:50:00,27.11,27.14,27.06,27.1,208843.0030299629,15.822,15.8395,15.7928,15.8162,208843.003
2012-05-18 12:00:00,27.11,27.15,27.08,27.13,132083.94119627427,15.822,15.8454,15.8045,15.8337,132083.9412
2012-05-18 12:10:00,27.14,27.19,27.07,27.09,430815.8455841095,15.8395,15.8687,15.7987,15.8103,430815.8456
2012-05-18 12:20:00,27.09,27.14,27.05,27.12,154976.99472562002,15.8103,15.8395,15.787,15.8279,154976.9947
2012-05-18 12:30:00,27.12,27.17,27.08,27.17,221411.7383009763,15.8279,15.857,15.8045,15.857,221411.7383
2012-05-18 12:40:00,27.17,27.21,27.12,27.13,147682.6394344069,15.857,15.8804,15.8279,15.8337,147682.6394
2012-05-18 12:50:00,27.13,27.17,27.12,27.14,284367.63550667715,15.8337,15.857,15.8279,15.8395,284367.6355
2012-05-18 13:00:00,27.13,27.15,27.09,27.12,164627.9878801481,15.8337,15.8454,15.8103,15.8279,164627.9879
2012-05-18 13:10:00,27.11,27.17,27.09,27.1,311300.6396588486,15.822,15.857,15.8103,15.8162,311300.6397
2012-05-18 13:20:00,27.1,27.13,27.08,27.11,188306.5873639322,15.8162,15.8337,15.8045,15.822,188306.5874
2012-05-18 13:30:00,27.11,27.15,27.07,27.08,215127.37066546964,15.822,15.8454,15.7987,15.8045,215127.3707
2012-05-18 13:40:00,27.08,27.12,27.05,27.09,105038.71619346876,15.8045,15.8279,15.787,15.8103,105038.7162
2012-05-18 13:50:00,27.09,27.1,27.03,27.03,205251.93580967345,15.8103,15.8162,15.7753,15.7753,205251.9358
2012-05-18 14:00:00,27.03,27.04,26.88,26.88,370216.5862417237,15.7753,15.7812,15.6878,15.6878,370216.5862
2012-05-18 14:10:00,26.88,26.91,26.77,26.77,718774.5483110761,15.6878,15.7053,15.6236,15.6236,718774.5483
2012-05-18 14:20:00,26.77,26.78,26.73,26.77,387610.8180900011,15.6236,15.6294,15.6002,15.6236,387610.8181
2012-05-18 14:30:00,26.78,26.78,26.63,26.72,471664.2352149029,15.6294,15.6294,15.5419,15.5944,471664.2352
2012-05-18 14:40:00,26.71,26.74,26.66,26.74,281786.555942094,15.5886,15.6061,15.5594,15.6061,281786.5559
2012-05-18 14:50:00,26.74,26.88,26.72,26.88,454718.8867691617,15.6061,15.6878,15.5944,15.6878,454718.8868
2012-05-18 15:00:00,26.88,26.96,26.8,26.95,381438.6713051285,15.6878,15.7345,15.6411,15.7286,381438.6713
2012-05-18 15:10:00,26.95,27.12,26.87,27.04,547525.5302435192,15.7286,15.8279,15.6819,15.7812,547525.5302
2012-05-18 15:20:00,27.05,27.05,26.9,26.97,509258.2201773089,15.787,15.787,15.6995,15.7403,509258.2202
2012-05-18 15:30:00,26.97,27.01,26.87,26.88,520592.5260913477,15.7403,15.7637,15.6819,15.6878,520592.5261
2012-05-18 15:40:00,26.89,26.93,26.8,26.91,851195.1520592526,15.6936,15.717,15.6411,15.7053,851195.1521
2012-05-18 15:50:00,26.91,26.92,26.82,26.9,1040175.064526989,15.7053,15.7111,15.6528,15.6995,1040175.0645
2012-05-21 09:30:00,27.08,27.16,26.93,27.15,478060.8237010436,15.8045,15.8512,15.717,15.8454,478060.8237
2012-05-21 09:40:00,27.15,27.15,26.88,26.96,663000.7855459544,15.8454,15.8454,15.6878,15.7345,663000.7855
2012-05-21 09:50:00,26.97,27.12,26.87,27.09,240489.28290876443,15.7403,15.8279,15.6819,15.8103,240489.2829
2012-05-21 10:00:00,27.08,27.1,26.85,26.94,298170.800134665,15.8045,15.8162,15.6703,15.7228,298170.8001
2012-05-21 10:10:00,26.93,27.11,26.85,27.09,403321.7371787678,15.717,15.822,15.6703,15.8103,403321.7372
2012-05-21 10:20:00,27.09,27.43,27.09,27.42,460666.5918527662,15.8103,16.0088,15.8103,16.0029,460666.5919
2012-05-21 10:30:00,27.42,27.7,27.4,27.7,634721.1311861743,16.0029,16.1664,15.9913,16.1664,634721.1312
2012-05-21 10:40:00,27.7,27.73,27.55,27.61,564919.7620917966,16.1664,16.1839,16.0788,16.1138,564919.7621
2012-05-21 10:50:00,27.62,27.67,27.57,27.65,240938.16631130065,16.1197,16.1488,16.0905,16.1372,240938.1663
2012-05-21 11:00:00,27.65,27.66,27.52,27.52,437773.5383234205,16.1372,16.143,16.0613,16.0613,437773.5383
2012-05-21 11:10:00,27.52,27.58,27.48,27.51,163954.66277634384,16.0613,16.0963,16.038,16.0555,163954.6628
2012-05-21 11:20:00,27.51,27.52,27.34,27.36,182134.4405790596,16.0555,16.0613,15.9563,15.9679,182134.4406
2012-05-21 11:30:00,27.36,27.38,27.31,27.34,212770.73280215464,15.9679,15.9796,15.9387,15.9563,212770.7328
2012-05-21 11:40:00,27.35,27.38,27.29,27.35,716081.2478958591,15.9621,15.9796,15.9271,15.9621,716081.2479
2012-05-21 11:50:00,27.34,27.38,27.26,27.28,103804.2868364942,15.9563,15.9796,15.9096,15.9212,103804.2868
2012-05-21 12:00:00,27.28,27.3,27.23,27.25,112669.734036584,15.9212,15.9329,15.8921,15.9037,112669.734
2012-05-21 12:10:00,27.25,27.37,27.25,27.37,147345.97688250476,15.9037,15.9738,15.9037,15.9738,147345.9769
2012-05-21 12:20:00,27.36,27.38,27.32,27.35,146560.43092806643,15.9679,15.9796,15.9446,15.9621,146560.4309
2012-05-21 12:30:00,27.34,27.4,27.3,27.4,183593.3116373022,15.9563,15.9913,15.9329,15.9913,183593.3116
2012-05-21 12:40:00,27.4,27.43,27.34,27.4,125238.46930759736,15.9913,16.0088,15.9563,15.9913,125238.4693
2012-05-21 12:50:00,27.4,27.41,27.2,27.21,192683.20053866008,15.9913,15.9971,15.8745,15.8804,192683.2005
2012-05-21 13:00:00,27.2,27.26,27.18,27.25,261250.1402760633,15.8745,15.9096,15.8629,15.9037,261250.1403
2012-05-21 13:10:00,27.25,27.27,27.15,27.22,197733.13881719223,15.9037,15.9154,15.8454,15.8862,197733.1388
2012-05-21 13:20:00,27.22,27.29,27.21,27.28,74177.98226910559,15.8862,15.9271,15.8804,15.9212,74177.9823
2012-05-21 13:30:00,27.27,27.31,27.25,27.28,110761.97957580518,15.9154,15.9387,15.9037,15.9212,110761.9796
2012-05-21 13:40:00,27.27,27.37,27.26,27.34,133767.25395578498,15.9154,15.9738,15.9096,15.9563,133767.254
2012-05-21 13:50:00,27.34,27.35,27.28,27.29,122994.0522949164,15.9563,15.9621,15.9212,15.9271,122994.0523
2012-05-21 14:00:00,27.29,27.32,27.2,27.21,138256.08798114688,15.9271,15.9446,15.8745,15.8804,138256.088
2012-05-21 14:10:00,27.21,27.31,27.18,27.31,107283.1332061497,15.8804,15.9387,15.8629,15.9387,107283.1332
2012-05-21 14:20:00,27.31,27.36,27.23,27.23,165974.6380877567,15.9387,15.9679,15.8921,15.8921,165974.6381
2012-05-21 14:30:00,27.23,27.29,27.23,27.25,88878.91370216585,15.8921,15.9271,15.8921,15.9037,88878.9137
2012-05-21 14:40:00,27.25,27.33,27.25,27.32,157221.41173830096,15.9037,15.9504,15.9037,15.9446,157221.4117
2012-05-21 14:50:00,27.32,27.43,27.31,27.37,203680.84390079675,15.9446,16.0088,15.9387,15.9738,203680.8439
2012-05-21 15:00:00,27.36,27.48,27.36,27.45,308382.8975423634,15.9679,16.038,15.9679,16.0204,308382.8975
2012-05-21 15:10:00,27.45,27.5,27.43,27.46,277746.6053192683,16.0204,16.0496,16.0088,16.0263,277746.6053
2012-05-21 15:20:00,27.46,27.55,27.45,27.52,353832.3420491527,16.0263,16.0788,16.0204,16.0613,353832.342
2012-05-21 15:30:00,27.52,27.52,27.4,27.45,389967.4559533161,16.0613,16.0613,15.9913,16.0204,389967.456
2012-05-21 15:40:00,27.45,27.48,27.37,27.47,496913.9266075637,16.0204,16.038,15.9738,16.0321,496913.9266
2012-05-21 15:50:00,27.47,27.55,27.45,27.53,1209516.3281337672,16.0321,16.0788,16.0204,16.0671,1209516.3281
2012-05-22 09:30:00,27.69,27.8,27.53,27.76,474245.314779486,16.1605,16.2247,16.0671,16.2014,474245.3148
2012-05-22 09:40:00,27.75,27.89,27.65,27.87,349119.0663225227,16.1955,16.2772,16.1372,16.2656,349119.0663
2012-05-22 09:50:00,27.87,28.11,27.85,27.87,487150.7126024015,16.2656,16.4056,16.2539,16.2656,487150.7126
2012-05-22 10:00:00,27.87,28.03,27.86,28.03,333520.36808439007,16.2656,16.359,16.2597,16.359,333520.3681
2012-05-22 10:10:00,28.03,28.14,27.98,28.12,314779.4860285041,16.359,16.4231,16.3298,16.4115,314779.486
2012-05-22 10:20:00,28.12,28.16,28.03,28.04,219167.3212882953,16.4115,16.4348,16.359,16.3648,219167.3213
2012-05-22 10:30:00,28.04,28.1,28.03,28.08,261699.02367859948,16.3648,16.3998,16.359,16.3881,261699.0237
2012-05-22 10:40:00,28.08,28.22,28.08,28.18,354842.3297048591,16.3881,16.4698,16.3881,16.4465,354842.3297
2012-05-22 10:50:00,28.18,28.21,28.13,28.19,247895.8590506116,16.4465,16.464,16.4173,16.4523,247895.8591
2012-05-22 11:00:00,28.19,28.26,28.16,28.2,289754.23633711145,16.4523,16.4932,16.4348,16.4582,289754.2363
2012-05-22 11:10:00,28.2,28.23,28.18,28.2,177645.60655369767,16.4582,16.4757,16.4465,16.4582,177645.6066
2012-05-22 11:20:00,28.2,28.22,28.14,28.16,148804.8479407474,16.4582,16.4698,16.4231,16.4348,148804.8479
2012-05-22 11:30:00,28.15,28.19,28.11,28.11,140276.06329255976,16.429,16.4523,16.4056,16.4056,140276.0633
2012-05-22 11:40:00,28.11,28.13,28.0,28.04,135899.45011783188,16.4056,16.4173,16.3414,16.3648,135899.4501
2012-05-22 11:50:00,28.03,28.04,27.92,27.94,130176.18673549544,16.359,16.3648,16.2948,16.3064,130176.1867
2012-05-22 12:00:00,27.94,27.96,27.77,27.77,185501.066098081,16.3064,16.3181,16.2072,16.2072,185501.0661
2012-05-22 12:10:00,27.77,27.87,27.75,27.86,173830.09763214004,16.2072,16.2656,16.1955,16.2597,173830.0976
2012-05-22 12:20:00,27.86,27.91,27.84,27.85,152844.7985635731,16.2597,16.2889,16.2481,16.2539,152844.7986
2012-05-22 12:30:00,27.84,27.86,27.78,27.83,166423.5214902929,16.2481,16.2597,16.213,16.2422,166423.5215
2012-05-22 12:40:00,27.83,27.91,27.81,27.87,100774.32386937492,16.2422,16.2889,16.2306,16.2656,100774.3239
2012-05-22 12:50:00,27.88,27.88,27.81,27.86,146897.09347996858,16.2714,16.2714,16.2306,16.2597,146897.0935
2012-05-22 13:00:00,27.86,27.91,27.82,27.86,126360.67781393784,16.2597,16.2889,16.2364,16.2597,126360.6778
2012-05-22 13:10:00,27.86,27.86,27.78,27.79,164403.54617888003,16.2597,16.2597,16.213,16.2189,164403.5462
2012-05-22 13:20:00,27.8,27.83,27.74,27.78,118841.88082145662,16.2247,16.2422,16.1897,16.213,118841.8808
2012-05-22 13:30:00,27.78,27.84,27.75,27.78,107956.458309954,16.213,16.2481,16.1955,16.213,107956.4583
2012-05-22 13:40:00,27.78,27.78,27.7,27.76,146560.43092806643,16.213,16.213,16.1664,16.2014,146560.4309
2012-05-22 13:50:00,27.77,27.83,27.73,27.82,120412.97273033328,16.2072,16.2422,16.1839,16.2364,120412.9727
2012-05-22 14:00:00,27.82,27.95,27.8,27.95,207608.5736729884,16.2364,16.3123,16.2247,16.3123,207608.5737
2012-05-22 14:10:00,27.95,27.95,27.84,27.91,138592.75053304902,16.3123,16.3123,16.2481,16.2889,138592.7505
2012-05-22 14:20:00,27.9,28.02,27.9,27.96,186511.05375378745,16.2831,16.3531,16.2831,16.3181,186511.0538
2012-05-22 14:30:00,27.96,28.0,27.89,27.93,252721.3556278757,16.3181,16.3414,16.2772,16.3006,252721.3556
2012-05-22 14:40:00,27.93,28.01,27.89,27.96,412636.06778139377,16.3006,16.3473,16.2772,16.3181,412636.0678
2012-05-22 14:50:00,27.97,28.02,27.94,27.96,214566.2664122994,16.3239,16.3531,16.3064,16.3181,214566.2664
2012-05-22 15:00:00,27.96,28.0,27.93,27.94,160700.25810795644,16.3181,16.3414,16.3006,16.3064,160700.2581
2012-05-22 15:10:00,27.94,27.95,27.81,27.81,174952.30613848052,16.3064,16.3123,16.2306,16.2306,174952.3061
2012-05-22 15:20:00,27.81,27.83,27.67,27.68,310515.09370441025,16.2306,16.2422,16.1488,16.1547,310515.0937
2012-05-22 15:30:00,27.67,27.7,27.57,27.58,427449.22006508807,16.1488,16.1664,16.0905,16.0963,427449.2201
2012-05-22 15:40:00,27.59,27.63,27.45,27.51,822242.1725956682,16.1022,16.1255,16.0204,16.0555,822242.1726
2012-05-22 15:50:00,27.52,27.7,27.5,27.69,764448.4345191336,16.0613,16.1664,16.0496,16.1605,764448.4345
2012-05-23 09:30:00,27.35,27.37,27.07,27.23,510941.53293681965,15.9621,15.9738,15.7987,15.8921,510941.5329
2012-05-23 09:40:00,27.24,27.27,26.96,26.96,449668.9484906296,15.8979,15.9154,15.7345,15.7345,449668.9485
2012-05-23 09:50:00,26.96,27.05,26.87,26.94,687240.4892829087,15.7345,15.787,15.6819,15.7228,687240.4893
2012-05-23 10:00:00,26.94,26.97,26.79,26.91,601728.2010997643,15.7228,15.7403,15.6353,15.7053,601728.2011
2012-05-23 10:10:00,26.91,26.91,26.76,26.82,777914.9365952193,15.7053,15.7053,15.6177,15.6528,777914.9366
2012-05-23 10:20:00,26.83,26.88,26.72,26.72,461788.8003591067,15.6586,15.6878,15.5944,15.5944,461788.8004
2012-05-23 10:30:00,26.72,26.74,26.62,26.63,548647.7387498597,15.5944,15.6061,15.536,15.5419,548647.7387
2012-05-23 10:40:00,26.63,26.81,26.63,26.74,249130.2884075861,15.5419,15.6469,15.5419,15.6061,249130.2884
2012-05-23 10:50:00,26.75,26.92,26.66,26.8,428234.7660195264,15.6119,15.7111,15.5594,15.6411,428234.766
2012-05-23 11:00:00,26.81,26.93,26.76,26.93,220513.971495904,15.6469,15.717,15.6177,15.717,220513.9715
2012-05-23 11:10:00,26.93,26.93,26.79,26.86,516103.6920659858,15.717,15.717,15.6353,15.6761,516103.6921
2012-05-23 11:20:00,26.86,27.0,26.86,26.93,298731.90438783524,15.6761,15.7578,15.6761,15.717,298731.9044
2012-05-23 11:30:00,26.92,27.04,26.92,26.93,465828.7509819324,15.7111,15.7812,15.7111,15.717,465828.751
2012-05-23 11:40:00,26.92,27.0,26.89,26.93,205251.93580967345,15.7111,15.7578,15.6936,15.717,205251.9358
2012-05-23 11:50:00,26.93,26.96,26.91,26.96,339355.8523173605,15.717,15.7345,15.7053,15.7345,339355.8523
2012-05-23 12:00:00,26.96,26.98,26.85,26.86,307597.35158792505,15.7345,15.7461,15.6703,15.6761,307597.3516
2012-05-23 12:10:00,26.87,26.92,26.84,26.88,129839.5241835933,15.6819,15.7111,15.6644,15.6878,129839.5242
2012-05-23 12:20:00,26.88,26.9,26.84,26.86,316575.01963864884,15.6878,15.6995,15.6644,15.6761,316575.0196
2012-05-23 12:30:00,26.86,26.9,26.82,26.89,127707.3280215464,15.6761,15.6995,15.6528,15.6936,127707.328
2012-05-23 12:40:00,26.89,26.96,26.87,26.94,140837.16754573,15.6936,15.7345,15.6819,15.7228,140837.1675
2012-05-23 12:50:00,26.93,26.98,26.9,26.93,115475.25530243518,15.717,15.7461,15.6995,15.717,115475.2553
2012-05-23 13:00:00,26.94,26.96,26.9,26.95,178992.25676130623,15.7228,15.7345,15.6995,15.7286,178992.2568
2012-05-23 13:10:00,26.95,27.04,26.94,26.95,276961.05936483,15.7286,15.7812,15.7228,15.7286,276961.0594
2012-05-23 13:20:00,26.95,27.07,26.94,27.06,184378.85759174053,15.7286,15.7987,15.7228,15.7928,184378.8576
2012-05-23 13:30:00,27.06,27.12,27.06,27.11,286275.38996745594,15.7928,15.8279,15.7928,15.822,286275.39
2012-05-23 13:40:00,27.11,27.13,27.05,27.1,296936.3707776905,15.822,15.8337,15.787,15.8162,296936.3708
2012-05-23 13:50:00,27.1,27.16,27.06,27.14,354617.88800359104,15.8162,15.8512,15.7928,15.8395,354617.888
2012-05-23 14:00:00,27.15,27.18,27.08,27.16,344854.6739984289,15.8454,15.8629,15.8045,15.8512,344854.674
2012-05-23 14:10:00,27.16,27.16,27.03,27.04,228257.2101896532,15.8512,15.8512,15.7753,15.7812,228257.2102
2012-05-23 14:20:00,27.04,27.08,27.01,27.04,161598.02491302884,15.7812,15.8045,15.7637,15.7812,161598.0249
2012-05-23 14:30:00,27.04,27.16,27.02,27.14,199192.0098754349,15.7812,15.8512,15.7695,15.8395,199192.0099
2012-05-23 14:40:00,27.15,27.27,27.11,27.2,271237.79598249355,15.8454,15.9154,15.822,15.8745,271237.796
2012-05-23 14:50:00,27.2,27.4,27.2,27.36,458422.17484008527,15.8745,15.9913,15.8745,15.9679,458422.1748
2012-05-23 15:00:00,27.35,27.38,27.24,27.33,369879.9236898216,15.9621,15.9796,15.8979,15.9504,369879.9237
2012-05-23 15:10:00,27.33,27.38,27.29,27.38,418359.3311637302,15.9504,15.9796,15.9271,15.9796,418359.3312
2012-05-23 15:20:00,27.38,27.49,27.35,27.45,470990.9101110986,15.9796,16.0438,15.9621,16.0204,470990.9101
2012-05-23 15:30:00,27.45,27.63,27.45,27.59,554483.2229828301,16.0204,16.1255,16.0204,16.1022,554483.223
2012-05-23 15:40:00,27.59,27.69,27.55,27.6,744922.0065088093,16.1022,16.1605,16.0788,16.108,744922.0065
2012-05-23 15:50:00,27.6,27.62,27.47,27.58,738188.7554707665,16.108,16.1197,16.0321,16.0963,738188.7555
2012-05-24 09:30:00,27.73,27.83,27.32,27.34,309953.98945124005,16.1839,16.2422,15.9446,15.9563,309953.9895
2012-05-24 09:40:00,27.32,27.49,27.28,27.33,338345.8646616541,15.9446,16.0438,15.9212,15.9504,338345.8647
2012-05-24 09:50:00,27.33,27.37,27.18,27.25,222309.5051060487,15.9504,15.9738,15.8629,15.9037,222309.5051
2012-05-24 10:00:00,27.25,27.32,27.21,27.27,357872.2926719784,15.9037,15.9446,15.8804,15.9154,357872.2927
2012-05-24 10:10:00,27.28,27.34,27.09,27.09,349343.5080237908,15.9212,15.9563,15.8103,15.8103,349343.508
2012-05-24 10:20:00,27.09,27.19,26.97,27.16,459432.1624957917,15.8103,15.8687,15.7403,15.8512,459432.1625
2012-05-24 10:30:00,27.16,27.22,27.13,27.15,505330.4904051172,15.8512,15.8862,15.8337,15.8454,505330.4904
2012-05-24 10:40:00,27.15,27.26,27.14,27.2,275614.4091572214,15.8454,15.9096,15.8395,15.8745,275614.4092
2012-05-24 10:50:00,27.21,27.24,27.07,27.07,400965.0993154528,15.8804,15.8979,15.7987,15.7987,400965.0993
2012-05-24 11:00:00,27.07,27.17,27.05,27.13,322522.7247222534,15.7987,15.857,15.787,15.8337,322522.7247
2012-05-24 11:10:00,27.13,27.22,27.13,27.21,241499.27056447088,15.8337,15.8862,15.8337,15.8804,241499.2706
2012-05-24 11:20:00,27.21,27.22,27.13,27.14,133655.03310515094,15.8804,15.8862,15.8337,15.8395,133655.0331
2012-05-24 11:30:00,27.15,27.16,26.96,27.04,418134.8894624621,15.8454,15.8512,15.7345,15.7812,418134.8895
2012-05-24 11:40:00,27.03,27.04,26.94,26.97,283694.31040287286,15.7753,15.7812,15.7228,15.7403,283694.3104
2012-05-24 11:50:00,26.97,26.98,26.92,26.96,304791.83032207383,15.7403,15.7461,15.7111,15.7345,304791.8303
2012-05-24 12:00:00,26.97,27.0,26.83,26.84,428571.4285714285,15.7403,15.7578,15.6586,15.6644,428571.4286
2012-05-24 12:10:00,26.85,26.89,26.67,26.7,626865.671641791,15.6703,15.6936,15.5652,15.5827,626865.6716
2012-05-24 12:20:00,26.7,26.87,26.69,26.81,411289.4175737852,15.5827,15.6819,15.5769,15.6469,411289.4176
2012-05-24 12:30:00,26.81,26.81,26.68,26.72,333183.7055324879,15.6469,15.6469,15.5711,15.5944,333183.7055
2012-05-24 12:40:00,26.72,26.84,26.7,26.84,160251.37470542025,15.5944,15.6644,15.5827,15.6644,160251.3747
2012-05-24 12:50:00,26.84,26.97,26.83,26.97,419818.2022219728,15.6644,15.7403,15.6586,15.7403,419818.2022
2012-05-24 13:00:00,26.96,27.03,26.96,26.96,256424.6436987992,15.7345,15.7753,15.7345,15.7345,256424.6437
2012-05-24 13:10:00,26.96,27.05,26.95,27.04,251150.26371899896,15.7345,15.787,15.7286,15.7812,251150.2637
2012-05-24 13:20:00,27.04,27.12,27.02,27.04,219840.64639209965,15.7812,15.8279,15.7695,15.7812,219840.6464
2012-05-24 13:30:00,27.02,27.06,26.99,27.04,178543.37335877004,15.7695,15.7928,15.752,15.7812,178543.3734
2012-05-24 13:40:00,27.04,27.06,26.97,26.99,220626.192346538,15.7812,15.7928,15.7403,15.752,220626.1923
2012-05-24 13:50:00,26.99,27.01,26.9,26.9,261250.1402760633,15.752,15.7637,15.6995,15.6995,261250.1403
2012-05-24 14:00:00,26.91,26.99,26.89,26.93,147009.31433060262,15.7053,15.752,15.6936,15.717,147009.3143
2012-05-24 14:10:00,26.92,26.95,26.85,26.89,142969.3637077769,15.7111,15.7286,15.6703,15.6936,142969.3637
2012-05-24 14:20:00,26.89,26.94,26.88,26.93,132645.0454494445,15.6936,15.7228,15.6878,15.717,132645.0454
2012-05-24 14:30:00,26.93,27.0,26.9,26.92,115026.371899899,15.717,15.7578,15.6995,15.7111,115026.3719
2012-05-24 14:40:00,26.92,26.99,26.88,26.98,100774.32386937492,15.7111,15.752,15.6878,15.7461,100774.3239
2012-05-24 14:50:00,26.98,27.02,26.93,26.94,116709.68465940972,15.7461,15.7695,15.717,15.7228,116709.6847
2012-05-24 15:00:00,26.94,27.05,26.93,27.02,240377.0620581304,15.7228,15.787,15.717,15.7695,240377.0621
2012-05-24 15:10:00,27.03,27.04,26.96,27.03,262035.68623050163,15.7753,15.7812,15.7345,15.7753,262035.6862
2012-05-24 15:20:00,27.03,27.21,27.01,27.17,255751.31859499493,15.7753,15.8804,15.7637,15.857,255751.3186
2012-05-24 15:30:00,27.17,27.26,27.17,27.22,358994.5011783189,15.857,15.9096,15.857,15.8862,358994.5012
2012-05-24 15:40:00,27.23,27.26,27.18,27.2,457973.29143754905,15.8921,15.9096,15.8629,15.8745,457973.2914
2012-05-24 15:50:00,27.21,27.31,27.19,27.31,532151.2737066547,15.8804,15.9387,15.8687,15.9387,532151.2737
2012-05-25 09:30:00,27.26,27.28,27.07,27.21,271798.9002356637,15.9096,15.9212,15.7987,15.8804,271798.9002
2012-05-25 09:40:00,27.23,27.34,27.14,27.26,206935.24856918416,15.8921,15.9563,15.8395,15.9096,206935.2486
2012-05-25 09:50:00,27.27,27.42,27.19,27.36,188194.36651329816,15.9154,16.0029,15.8687,15.9679,188194.3665
2012-05-25 10:00:00,27.33,27.36,27.21,27.23,192795.4213892941,15.9504,15.9679,15.8804,15.8921,192795.4214
2012-05-25 10:10:00,27.23,27.32,27.17,27.3,192570.979688026,15.8921,15.9446,15.857,15.9329,192570.9797
2012-05-25 10:20:00,27.31,27.33,27.25,27.29,155762.54068005836,15.9387,15.9504,15.9037,15.9271,155762.5407
2012-05-25 10:30:00,27.3,27.38,27.29,27.36,226349.45572887445,15.9329,15.9796,15.9271,15.9679,226349.4557
2012-05-25 10:40:00,27.36,27.37,27.17,27.21,242172.5956682752,15.9679,15.9738,15.857,15.8804,242172.5957
2012-05-25 10:50:00,27.2,27.28,27.18,27.21,160812.4789585905,15.8745,15.9212,15.8629,15.8804,160812.479
2012-05-25 11:00:00,27.22,27.39,27.21,27.39,138817.19223431713,15.8862,15.9854,15.8804,15.9854,138817.1922
2012-05-25 11:10:00,27.39,27.4,27.29,27.31,126248.45696330378,15.9854,15.9913,15.9271,15.9387,126248.457
2012-05-25 11:20:00,27.31,27.36,27.25,27.26,298283.0209852991,15.9387,15.9679,15.9037,15.9096,298283.021
2012-05-25 11:30:00,27.25,27.29,27.2,27.26,289754.23633711145,15.9037,15.9271,15.8745,15.9096,289754.2363
2012-05-25 11:40:00,27.25,27.29,27.21,27.24,182134.4405790596,15.9037,15.9271,15.8804,15.8979,182134.4406
2012-05-25 11:50:00,27.23,27.28,27.21,27.22,367411.0649758725,15.8921,15.9212,15.8804,15.8862,367411.065
2012-05-25 12:00:00,27.23,27.24,27.19,27.23,297385.25418022665,15.8921,15.8979,15.8687,15.8921,297385.2542
2012-05-25 12:10:00,27.23,27.23,27.19,27.21,170014.5887105824,15.8921,15.8921,15.8687,15.8804,170014.5887
2012-05-25 12:20:00,27.21,27.21,27.13,27.13,181797.77802715744,15.8804,15.8804,15.8337,15.8337,181797.778
2012-05-25 12:30:00,27.14,27.2,27.13,27.18,82482.32521602513,15.8395,15.8745,15.8337,15.8629,82482.3252
2012-05-25 12:40:00,27.18,27.21,27.17,27.18,64975.87251711368,15.8629,15.8804,15.857,15.8629,64975.8725
2012-05-25 12:50:00,27.17,27.2,27.14,27.14,42307.26068903602,15.857,15.8745,15.8395,15.8395,42307.2607
2012-05-25 13:00:00,27.14,27.14,27.1,27.12,72045.78610705868,15.8395,15.8395,15.8162,15.8279,72045.7861
2012-05-25 13:10:00,27.12,27.13,27.1,27.13,93143.30602625968,15.8279,15.8337,15.8162,15.8337,93143.306
2012-05-25 13:20:00,27.13,27.17,27.12,27.13,126472.89866457188,15.8337,15.857,15.8279,15.8337,126472.8987
2012-05-25 13:30:00,27.13,27.14,27.12,27.13,86410.05498821681,15.8337,15.8395,15.8279,15.8337,86410.055
2012-05-25 13:40:00,27.13,27.13,27.11,27.13,66546.96442599034,15.8337,15.8337,15.822,15.8337,66546.9644
2012-05-25 13:50:00,27.13,27.15,27.13,27.14,270901.1334305914,15.8337,15.8454,15.8337,15.8395,270901.1334
2012-05-25 14:00:00,27.15,27.19,27.14,27.14,84726.74222870609,15.8454,15.8687,15.8395,15.8395,84726.7422
2012-05-25 14:10:00,27.14,27.15,27.11,27.11,133542.81225451687,15.8395,15.8454,15.822,15.822,133542.8123
2012-05-25 14:20:00,27.11,27.11,27.01,27.08,124228.48165189092,15.822,15.822,15.7637,15.8045,124228.4817
2012-05-25 14:30:00,27.08,27.13,27.05,27.07,87756.70519582537,15.8045,15.8337,15.787,15.7987,87756.7052
2012-05-25 14:40:00,27.07,27.08,27.01,27.04,92133.31837055324,15.7987,15.8045,15.7637,15.7812,92133.3184
2012-05-25 14:50:00,27.04,27.06,27.01,27.02,78891.2579957356,15.7812,15.7928,15.7637,15.7695,78891.258
2012-05-25 15:00:00,27.03,27.08,27.01,27.07,94602.1770845023,15.7753,15.8045,15.7637,15.7987,94602.1771
2012-05-25 15:10:00,27.08,27.1,27.01,27.02,112557.51318594994,15.8045,15.8162,15.7637,15.7695,112557.5132
2012-05-25 15:20:00,27.01,27.04,26.95,27.01,234653.79867579395,15.7637,15.7812,15.7286,15.7637,234653.7987
2012-05-25 15:30:00,27.01,27.07,26.96,27.0,312310.62731455505,15.7637,15.7987,15.7345,15.7578,312310.6273
2012-05-25 15:40:00,27.0,27.05,26.98,27.02,355627.87565929745,15.7578,15.787,15.7461,15.7695,355627.8757
2012-05-25 15:50:00,27.01,27.03,26.98,27.02,594209.4041072831,15.7637,15.7753,15.7461,15.7695,594209.4041
2012-05-29 09:30:00,27.26,27.51,27.25,27.38,398608.4614521378,15.9096,16.0555,15.9037,15.9796,398608.4615
2012-05-29 09:40:00,27.38,27.61,27.32,27.49,197284.25541465604,15.9796,16.1138,15.9446,16.0438,197284.2554
2012-05-29 09:50:00,27.48,27.62,27.45,27.59,178206.7108068679,16.038,16.1197,16.0204,16.1022,178206.7108
2012-05-29 10:00:00,27.59,27.67,27.49,27.6,306250.70138031646,16.1022,16.1488,16.0438,16.108,306250.7014
2012-05-29 10:10:00,27.6,27.66,27.54,27.59,165525.7546852205,16.108,16.143,16.073,16.1022,165525.7547
2012-05-29 10:20:00,27.59,27.62,27.49,27.52,196049.8260576815,16.1022,16.1197,16.0438,16.0613,196049.8261
2012-05-29 10:30:00,27.51,27.55,27.43,27.43,198406.46392099647,16.0555,16.0788,16.0088,16.0088,198406.4639
2012-05-29 10:40:00,27.44,27.53,27.42,27.53,189653.2375715408,16.0146,16.0671,16.0029,16.0671,189653.2376
2012-05-29 10:50:00,27.53,27.54,27.48,27.51,180675.56952081696,16.0671,16.073,16.038,16.0555,180675.5695
2012-05-29 11:00:00,27.51,27.54,27.5,27.53,220065.08809336773,16.0555,16.073,16.0496,16.0671,220065.0881
2012-05-29 11:10:00,27.52,27.53,27.45,27.47,185613.28694871507,16.0613,16.0671,16.0204,16.0321,185613.2869
2012-05-29 11:20:00,27.47,27.48,27.37,27.43,113791.94254292447,16.0321,16.038,15.9738,16.0088,113791.9425
2012-05-29 11:30:00,27.43,27.44,27.29,27.3,202109.7519919201,16.0088,16.0146,15.9271,15.9329,202109.752
2012-05-29 11:40:00,27.29,27.35,27.26,27.3,367859.9483784087,15.9271,15.9621,15.9096,15.9329,367859.9484
2012-05-29 11:50:00,27.3,27.38,27.29,27.32,121759.62293794188,15.9329,15.9796,15.9271,15.9446,121759.6229
2012-05-29 12:00:00,27.32,27.36,27.26,27.31,128043.99057344854,15.9446,15.9679,15.9096,15.9387,128043.9906
2012-05-29 12:10:00,27.32,27.32,27.2,27.22,145774.8849736281,15.9446,15.9446,15.8745,15.8862,145774.885
2012-05-29 12:20:00,27.22,27.27,27.18,27.24,131522.83694310402,15.8862,15.9154,15.8629,15.8979,131522.8369
2012-05-29 12:30:00,27.24,27.24,27.18,27.21,124901.8067556952,15.8979,15.8979,15.8629,15.8804,124901.8068
2012-05-29 12:40:00,27.21,27.27,27.2,27.23,97407.69835035349,15.8804,15.9154,15.8745,15.8921,97407.6984
2012-05-29 12:50:00,27.22,27.28,27.19,27.2,95948.82729211087,15.8862,15.9212,15.8687,15.8745,95948.8273
2012-05-29 13:00:00,27.2,27.2,27.14,27.16,106160.9246998092,15.8745,15.8745,15.8395,15.8512,106160.9247
2012-05-29 13:10:00,27.17,27.21,27.14,27.16,111210.86297834136,15.857,15.8804,15.8395,15.8512,111210.863
2012-05-29 13:20:00,27.16,27.21,27.13,27.15,139041.6339355852,15.8512,15.8804,15.8337,15.8454,139041.6339
2012-05-29 13:30:00,27.14,27.21,27.11,27.19,111771.9672315116,15.8395,15.8804,15.822,15.8687,111771.9672
2012-05-29 13:40:00,27.19,27.26,27.19,27.22,118617.43912018852,15.8687,15.9096,15.8687,15.8862,118617.4391
2012-05-29 13:50:00,27.21,27.22,27.18,27.2,126248.45696330378,15.8804,15.8862,15.8629,15.8745,126248.457
2012-05-29 14:00:00,27.21,27.21,27.09,27.11,180451.12781954888,15.8804,15.8804,15.8103,15.822,180451.1278
2012-05-29 14:10:00,27.1,27.18,27.08,27.13,213331.83705532487,15.8162,15.8629,15.8045,15.8337,213331.8371
2012-05-29 14:20:00,27.12,27.2,27.1,27.18,236449.3322859388,15.8279,15.8745,15.8162,15.8629,236449.3323
2012-05-29 14:30:00,27.19,27.19,27.11,27.12,219503.9838401975,15.8687,15.8687,15.822,15.8279,219503.9838
2012-05-29 14:40:00,27.11,27.15,27.08,27.14,221523.95915161035,15.822,15.8454,15.8045,15.8395,221523.9592
2012-05-29 14:50:00,27.14,27.21,27.13,27.21,163169.1168219055,15.8395,15.8804,15.8337,15.8804,163169.1168
2012-05-29 15:00:00,27.21,27.22,27.16,27.21,152508.13601167095,15.8804,15.8862,15.8512,15.8804,152508.136
2012-05-29 15:10:00,27.2,27.25,27.2,27.21,174840.08528784648,15.8745,15.9037,15.8745,15.8804,174840.0853
2012-05-29 15:20:00,27.21,27.21,27.16,27.18,216361.80002244416,15.8804,15.8804,15.8512,15.8629,216361.8
2012-05-29 15:30:00,27.18,27.25,27.14,27.21,334867.01829199865,15.8629,15.9037,15.8395,15.8804,334867.0183
2012-05-29 15:40:00,27.21,27.35,27.2,27.32,416339.35585231736,15.8804,15.9621,15.8745,15.9446,416339.3559
2012-05-29 15:50:00,27.33,27.35,27.26,27.33,786219.2795421389,15.9504,15.9621,15.9096,15.9504,786219.2795
2012-05-30 09:30:00,26.91,27.0,26.85,26.93,375266.5245202559,15.7053,15.7578,15.6703,15.717,375266.5245
2012-05-30 09:40:00,26.92,27.02,26.88,26.96,212770.73280215464,15.7111,15.7695,15.6878,15.7345,212770.7328
2012-05-30 09:50:00,26.96,27.03,26.95,26.98,173381.21422960385,15.7345,15.7753,15.7286,15.7461,173381.2142
2012-05-30 10:00:00,26.98,27.01,26.87,26.97,226686.1182807765,15.7461,15.7637,15.6819,15.7403,226686.1183
2012-05-30 10:10:00,26.96,26.98,26.76,26.79,237683.76164291325,15.7345,15.7461,15.6177,15.6353,237683.7616
2012-05-30 10:20:00,26.79,26.88,26.75,26.82,194029.85074626864,15.6353,15.6878,15.6119,15.6528,194029.8507
2012-05-30 10:30:00,26.81,26.85,26.72,26.77,290315.34059028164,15.6469,15.6703,15.5944,15.6236,290315.3406
2012-05-30 10:40:00,26.76,26.78,26.7,26.71,263606.7781393783,15.6177,15.6294,15.5827,15.5886,263606.7781
2012-05-30 10:50:00,26.7,26.78,26.69,26.71,476377.5109415329,15.5827,15.6294,15.5769,15.5886,476377.5109
2012-05-30 11:00:00,26.72,26.79,26.7,26.78,391089.6644596566,15.5944,15.6353,15.5827,15.6294,391089.6645
2012-05-30 11:10:00,26.77,26.81,26.72,26.72,209404.1072831332,15.6236,15.6469,15.5944,15.5944,209404.1073
2012-05-30 11:20:00,26.73,26.74,26.64,26.67,413421.6137358321,15.6002,15.6061,15.5477,15.5652,413421.6137
2012-05-30 11:30:00,26.67,26.7,26.59,26.65,265402.31174952304,15.5652,15.5827,15.5185,15.5536,265402.3117
2012-05-30 11:40:00,26.66,26.71,26.63,26.68,279093.2555268769,15.5594,15.5886,15.5419,15.5711,279093.2555
2012-05-30 11:50:00,26.67,26.71,26.61,26.62,186959.93715632363,15.5652,15.5886,15.5302,15.536,186959.9372
2012-05-30 12:00:00,26.62,26.63,26.5,26.58,265065.6491976209,15.536,15.5419,15.466,15.5127,265065.6492
2012-05-30 12:10:00,26.58,26.63,26.55,26.55,124228.48165189092,15.5127,15.5419,15.4952,15.4952,124228.4817
2012-05-30 12:20:00,26.55,26.55,26.39,26.43,344069.1280439906,15.4952,15.4952,15.4018,15.4252,344069.128
2012-05-30 12:30:00,26.43,26.47,26.42,26.46,197508.6971159241,15.4252,15.4485,15.4193,15.4427,197508.6971
2012-05-30 12:40:00,26.47,26.52,26.45,26.49,150151.49814835595,15.4485,15.4777,15.4368,15.4602,150151.4981
2012-05-30 12:50:00,26.49,26.53,26.47,26.49,167770.17169790147,15.4602,15.4835,15.4485,15.4602,167770.1717
2012-05-30 13:00:00,26.49,26.51,26.46,26.48,182134.4405790596,15.4602,15.4718,15.4427,15.4543,182134.4406
2012-05-30 13:10:00,26.47,26.52,26.45,26.48,185388.84524744697,15.4485,15.4777,15.4368,15.4543,185388.8452
2012-05-30 13:20:00,26.49,26.53,26.47,26.52,217596.22937941868,15.4602,15.4835,15.4485,15.4777,217596.2294
2012-05-30 13:30:00,26.52,26.62,26.51,26.6,199079.7890248008,15.4777,15.536,15.4718,15.5244,199079.789
2012-05-30 13:40:00,26.6,26.6,26.52,26.55,223656.15531365728,15.5244,15.5244,15.4777,15.4952,223656.1553
2012-05-30 13:50:00,26.55,26.55,26.49,26.53,200763.1017843116,15.4952,15.4952,15.4602,15.4835,200763.1018
2012-05-30 14:00:00,26.54,26.6,26.5,26.53,509258.2201773089,15.4894,15.5244,15.466,15.4835,509258.2202
2012-05-30 14:10:00,26.52,26.57,26.49,26.55,205925.2609134777,15.4777,15.5069,15.4602,15.4952,205925.2609
2012-05-30 14:20:00,26.56,26.59,26.4,26.45,418471.5520143642,15.501,15.5185,15.4076,15.4368,418471.552
2012-05-30 14:30:00,26.46,26.51,26.44,26.48,237010.4365391089,15.4427,15.4718,15.431,15.4543,237010.4365
2012-05-30 14:40:00,26.47,26.52,26.46,26.47,182246.66142969363,15.4485,15.4777,15.4427,15.4485,182246.6614
2012-05-30 14:50:00,26.47,26.49,26.43,26.44,195039.83840197508,15.4485,15.4602,15.4252,15.431,195039.8384
2012-05-30 15:00:00,26.44,26.47,26.34,26.39,253394.68073167992,15.431,15.4485,15.3726,15.4018,253394.6807
2012-05-30 15:10:00,26.39,26.39,26.31,26.39,211424.08259454605,15.4018,15.4018,15.3551,15.4018,211424.0826
2012-05-30 15:20:00,26.38,26.5,26.35,26.47,360228.9305352934,15.396,15.466,15.3785,15.4485,360228.9305
2012-05-30 15:30:00,26.47,26.5,26.42,26.5,411064.9758725171,15.4485,15.466,15.4193,15.466,411064.9759
2012-05-30 15:40:00,26.49,26.5,26.42,26.47,499046.12276961055,15.4602,15.466,15.4193,15.4485,499046.1228
2012-05-30 15:50:00,26.47,26.49,26.39,26.39,1166984.6257434632,15.4485,15.4602,15.4018,15.4018,1166984.6257
2012-05-31 09:30:00,26.31,26.5,26.09,26.11,559982.0446638985,15.3551,15.466,15.2267,15.2384,559982.0447
2012-05-31 09:40:00,26.11,26.15,25.88,25.92,748513.0737290988,15.2384,15.2617,15.1042,15.1275,748513.0737
2012-05-31 09:50:00,25.93,25.96,25.8,25.88,601728.2010997643,15.1333,15.1509,15.0575,15.1042,601728.2011
2012-05-31 10:00:00,25.87,25.93,25.75,25.93,407586.1295028616,15.0983,15.1333,15.0283,15.1333,407586.1295
2012-05-31 10:10:00,25.93,26.02,25.87,25.99,274267.75894961285,15.1333,15.1859,15.0983,15.1684,274267.7589
2012-05-31 10:20:00,25.99,25.99,25.87,25.91,361126.69734036585,15.1684,15.1684,15.0983,15.1217,361126.6973
2012-05-31 10:30:00,25.91,25.94,25.9,25.9,554483.2229828301,15.1217,15.1392,15.1158,15.1158,554483.223
2012-05-31 10:40:00,25.9,25.96,25.87,25.9,281337.67253955785,15.1158,15.1509,15.0983,15.1158,281337.6725
2012-05-31 10:50:00,25.9,26.01,25.87,25.95,229491.63954662776,15.1158,15.18,15.0983,15.145,229491.6395
2012-05-31 11:00:00,25.96,25.99,25.85,25.85,372012.1198518685,15.1509,15.1684,15.0867,15.0867,372012.1199
2012-05-31 11:10:00,25.86,25.88,25.81,25.88,372236.56155313656,15.0925,15.1042,15.0633,15.1042,372236.5616
2012-05-31 11:20:00,25.88,25.95,25.83,25.86,524632.4767141734,15.1042,15.145,15.075,15.0925,524632.4767
2012-05-31 11:30:00,25.86,26.01,25.82,25.94,470542.02670856245,15.0925,15.18,15.0691,15.1392,470542.0267
2012-05-31 11:40:00,25.94,25.95,25.78,25.78,287509.8193244305,15.1392,15.145,15.0458,15.0458,287509.8193
2012-05-31 11:50:00,25.78,25.82,25.76,25.82,298058.57928403094,15.0458,15.0691,15.0341,15.0691,298058.5793
2012-05-31 12:00:00,25.82,25.88,25.79,25.88,276063.2925597576,15.0691,15.1042,15.0516,15.1042,276063.2926
2012-05-31 12:10:00,25.87,26.01,25.85,26.01,317023.90304118505,15.0983,15.18,15.0867,15.18,317023.903
2012-05-31 12:20:00,26.01,26.11,26.01,26.05,502188.3065873639,15.18,15.2384,15.18,15.2034,502188.3066
2012-05-31 12:30:00,26.05,26.06,25.98,26.02,200538.66008304345,15.2034,15.2092,15.1625,15.1859,200538.6601
2012-05-31 12:40:00,26.03,26.11,26.02,26.11,172034.5640219953,15.1917,15.2384,15.1859,15.2384,172034.564
2012-05-31 12:50:00,26.11,26.14,25.99,26.02,199416.4515767029,15.2384,15.2559,15.1684,15.1859,199416.4516
2012-05-31 13:00:00,26.01,26.14,26.0,26.08,284143.193805409,15.18,15.2559,15.1742,15.2209,284143.1938
2012-05-31 13:10:00,26.08,26.14,26.06,26.13,206149.7026147458,15.2209,15.2559,15.2092,15.2501,206149.7026
2012-05-31 13:20:00,26.13,26.16,26.11,26.14,151610.36920659858,15.2501,15.2676,15.2384,15.2559,151610.3692
2012-05-31 13:30:00,26.14,26.18,26.06,26.08,186959.93715632363,15.2559,15.2792,15.2092,15.2209,186959.9372
2012-05-31 13:40:00,26.07,26.11,26.03,26.06,224890.5846706318,15.215,15.2384,15.1917,15.2092,224890.5847
2012-05-31 13:50:00,26.06,26.07,26.02,26.06,196723.1511614858,15.2092,15.215,15.1859,15.2092,196723.1512
2012-05-31 14:00:00,26.06,26.15,26.02,26.1,197172.034564022,15.2092,15.2617,15.1859,15.2326,197172.0346
2012-05-31 14:10:00,26.1,26.16,26.08,26.09,206935.24856918416,15.2326,15.2676,15.2209,15.2267,206935.2486
2012-05-31 14:20:00,26.09,26.15,26.06,26.11,246100.3254404668,15.2267,15.2617,15.2092,15.2384,246100.3254
2012-05-31 14:30:00,26.11,26.14,26.06,26.11,282684.3227471664,15.2384,15.2559,15.2092,15.2384,282684.3227
2012-05-31 14:40:00,26.11,26.16,26.09,26.13,214566.2664122994,15.2384,15.2676,15.2267,15.2501,214566.2664
2012-05-31 14:50:00,26.13,26.14,26.07,26.14,331949.2761755134,15.2501,15.2559,15.215,15.2559,331949.2762
2012-05-31 15:00:00,26.13,26.14,26.02,26.05,491415.1049264953,15.2501,15.2559,15.1859,15.2034,491415.1049
2012-05-31 15:10:00,26.05,26.11,26.04,26.06,330714.84681853885,15.2034,15.2384,15.1975,15.2092,330714.8468
2012-05-31 15:20:00,26.06,26.15,26.02,26.08,675008.4165637975,15.2092,15.2617,15.1859,15.2209,675008.4166
2012-05-31 15:30:00,26.08,26.25,26.06,26.19,707215.8006957693,15.2209,15.3201,15.2092,15.2851,707215.8007
2012-05-31 15:40:00,26.18,26.19,26.05,26.12,880484.7940747391,15.2792,15.2851,15.2034,15.2442,880484.7941
2012-05-31 15:50:00,26.11,26.15,26.0,26.02,2157109.190887667,15.2384,15.2617,15.1742,15.1859,2157109.1909
2012-06-01 09:30:00,25.43,25.61,25.22,25.29,476938.6151947032,14.8415,14.9466,14.719,14.7598,476938.6152
2012-06-01 09:40:00,25.29,25.38,25.26,25.3,381550.8921557625,14.7598,14.8123,14.7423,14.7657,381550.8922
2012-06-01 09:50:00,25.29,25.37,25.14,25.2,541577.8251599147,14.7598,14.8065,14.6723,14.7073,541577.8252
2012-06-01 10:00:00,25.2,25.38,25.18,25.35,496801.7057569296,14.7073,14.8123,14.6956,14.7948,496801.7058
2012-06-01 10:10:00,25.35,25.38,25.24,25.27,291886.4324991583,14.7948,14.8123,14.7306,14.7482,291886.4325
2012-06-01 10:20:00,25.27,25.28,25.16,25.16,338121.42296038603,14.7482,14.754,14.684,14.684,338121.423
2012-06-01 10:30:00,25.16,25.23,25.14,25.2,233868.2527213556,14.684,14.7248,14.6723,14.7073,233868.2527
2012-06-01 10:40:00,25.21,25.23,25.07,25.08,520368.08439007966,14.7131,14.7248,14.6314,14.6373,520368.0844
2012-06-01 10:50:00,25.08,25.3,25.06,25.24,357311.1884188082,14.6373,14.7657,14.6256,14.7306,357311.1884
2012-06-01 11:00:00,25.24,25.25,25.13,25.13,276624.39681292785,14.7306,14.7365,14.6664,14.6664,276624.3968
2012-06-01 11:10:00,25.14,25.21,25.11,25.14,288744.248681405,14.6723,14.7131,14.6548,14.6723,288744.2487
2012-06-01 11:20:00,25.14,25.18,25.11,25.13,433958.0294018628,14.6723,14.6956,14.6548,14.6664,433958.0294
2012-06-01 11:30:00,25.14,25.22,25.11,25.17,401301.7618673549,14.6723,14.719,14.6548,14.6898,401301.7619
2012-06-01 11:40:00,25.17,25.23,25.16,25.16,368533.273482213,14.6898,14.7248,14.684,14.684,368533.2735
2012-06-01 11:50:00,25.16,25.2,25.13,25.19,432162.4957917181,14.684,14.7073,14.6664,14.7015,432162.4958
2012-06-01 12:00:00,25.19,25.23,25.16,25.22,271462.23768376163,14.7015,14.7248,14.684,14.719,271462.2377
2012-06-01 12:10:00,25.23,25.3,25.22,25.24,173605.65593087196,14.7248,14.7657,14.719,14.7306,173605.6559
2012-06-01 12:20:00,25.23,25.23,25.16,25.17,198518.68477163056,14.7248,14.7248,14.684,14.6898,198518.6848
2012-06-01 12:30:00,25.17,25.18,25.09,25.12,257097.96880260351,14.6898,14.6956,14.6431,14.6606,257097.9688
2012-06-01 12:40:00,25.12,25.19,25.09,25.17,217035.1251262485,14.6606,14.7015,14.6431,14.6898,217035.1251
2012-06-01 12:50:00,25.17,25.22,25.16,25.19,144316.01391538547,14.6898,14.719,14.684,14.7015,144316.0139
2012-06-01 13:00:00,25.19,25.22,25.14,25.16,275502.18830658734,14.7015,14.719,14.6723,14.684,275502.1883
2012-06-01 13:10:00,25.17,25.2,25.15,25.16,316911.682190551,14.6898,14.7073,14.6781,14.684,316911.6822
2012-06-01 13:20:00,25.15,25.19,25.08,25.09,447200.08977668046,14.6781,14.7015,14.6373,14.6431,447200.0898
2012-06-01 13:30:00,25.1,25.1,25.0,25.0,257883.51475704185,14.6489,14.6489,14.5906,14.5906,257883.5148
2012-06-01 13:40:00,25.0,25.12,25.0,25.06,180226.6861182808,14.5906,14.6606,14.5906,14.6256,180226.6861
2012-06-01 13:50:00,25.05,25.06,24.98,25.0,141510.49264953428,14.6198,14.6256,14.5789,14.5906,141510.4926
2012-06-01 14:00:00,25.0,25.0,24.93,24.94,363371.1143530468,14.5906,14.5906,14.5497,14.5556,363371.1144
2012-06-01 14:10:00,24.94,24.99,24.91,24.99,244417.0126809561,14.5556,14.5847,14.538,14.5847,244417.0127
2012-06-01 14:20:00,24.98,25.11,24.96,25.03,362136.68499607226,14.5789,14.6548,14.5672,14.6081,362136.685
2012-06-01 14:30:00,25.01,25.08,24.99,25.05,492537.3134328358,14.5964,14.6373,14.5847,14.6198,492537.3134
2012-06-01 14:40:00,25.05,25.05,24.92,24.95,484232.9704859162,14.6198,14.6198,14.5439,14.5614,484232.9705
2012-06-01 14:50:00,24.95,24.95,24.86,24.89,498148.3559645382,14.5614,14.5614,14.5089,14.5264,498148.356
2012-06-01 15:00:00,24.88,24.96,24.87,24.96,362585.5683986084,14.5205,14.5672,14.5147,14.5672,362585.5684
2012-06-01 15:10:00,24.95,25.0,24.87,24.88,496352.82235439343,14.5614,14.5906,14.5147,14.5205,496352.8224
2012-06-01 15:20:00,24.89,24.93,24.86,24.89,385254.1802266861,14.5264,14.5497,14.5089,14.5264,385254.1802
2012-06-01 15:30:00,24.89,24.94,24.84,24.84,500729.43552912126,14.5264,14.5556,14.4972,14.4972,500729.4355
2012-06-01 15:40:00,24.85,24.92,24.79,24.85,722365.6155313657,14.503,14.5439,14.468,14.503,722365.6155
2012-06-01 15:50:00,24.84,24.87,24.8,24.81,1344518.0114465267,14.4972,14.5147,14.4738,14.4797,1344518.0114
2012-06-04 09:30:00,24.92,25.13,24.89,24.94,405678.3750420828,14.5439,14.6664,14.5264,14.5556,405678.375
2012-06-04 09:40:00,24.95,24.95,24.76,24.77,271911.12108629785,14.5614,14.5614,14.4505,14.4563,271911.1211
2012-06-04 09:50:00,24.78,24.84,24.75,24.78,323644.93322859384,14.4622,14.4972,14.4447,14.4622,323644.9332
2012-06-04 10:00:00,24.79,24.82,24.71,24.75,358994.5011783189,14.468,14.4855,14.4213,14.4447,358994.5012
2012-06-04 10:10:00,24.75,24.89,24.75,24.85,240489.28290876443,14.4447,14.5264,14.4447,14.503,240489.2829
2012-06-04 10:20:00,24.85,25.02,24.85,24.97,569857.4795196947,14.503,14.6022,14.503,14.5731,569857.4795
2012-06-04 10:30:00,24.98,25.0,24.91,24.96,512624.8456963304,14.5789,14.5906,14.538,14.5672,512624.8457
2012-06-04 10:40:00,24.96,25.08,24.95,25.07,293457.524408035,14.5672,14.6373,14.5614,14.6314,293457.5244
2012-06-04 10:50:00,25.07,25.24,25.06,25.24,486028.50409606105,14.6314,14.7306,14.6256,14.7306,486028.5041
2012-06-04 11:00:00,25.24,25.25,25.13,25.16,556054.3148917068,14.7306,14.7365,14.6664,14.684,556054.3149
2012-06-04 11:10:00,25.16,25.22,25.13,25.13,435978.0047132757,14.684,14.719,14.6664,14.6664,435978.0047
2012-06-04 11:20:00,25.14,25.18,25.12,25.12,215800.6957692739,14.6723,14.6956,14.6606,14.6606,215800.6958
2012-06-04 11:30:00,25.12,25.16,25.07,25.08,154528.1113230838,14.6606,14.684,14.6314,14.6373,154528.1113
2012-06-04 11:40:00,25.08,25.13,25.08,25.11,151049.26495342833,14.6373,14.6664,14.6373,14.6548,151049.265
2012-06-04 11:50:00,25.1,25.11,25.05,25.08,308607.33924363146,14.6489,14.6548,14.6198,14.6373,308607.3392
2012-06-04 12:00:00,25.08,25.08,25.0,25.0,158792.50364717763,14.6373,14.6373,14.5906,14.5906,158792.5036
2012-06-04 12:10:00,25.0,25.01,24.84,24.89,357198.9675681741,14.5906,14.5964,14.4972,14.5264,357198.9676
2012-06-04 12:20:00,24.89,24.92,24.82,24.82,214790.7081135675,14.5264,14.5439,14.4855,14.4855,214790.7081
2012-06-04 12:30:00,24.83,24.9,24.82,24.87,168219.05510043766,14.4914,14.5322,14.4855,14.5147,168219.0551
2012-06-04 12:40:00,24.85,24.89,24.81,24.81,95948.82729211087,14.503,14.5264,14.4797,14.4797,95948.8273
2012-06-04 12:50:00,24.81,24.82,24.77,24.8,107844.23745931992,14.4797,14.4855,14.4563,14.4738,107844.2375
2012-06-04 13:00:00,24.81,24.85,24.78,24.82,135226.1250140276,14.4797,14.503,14.4622,14.4855,135226.125
2012-06-04 13:10:00,24.82,24.85,24.78,24.79,174391.2018853103,14.4855,14.503,14.4622,14.468,174391.2019
2012-06-04 13:20:00,24.79,24.83,24.75,24.75,244304.7918303221,14.468,14.4914,14.4447,14.4447,244304.7918
2012-06-04 13:30:00,24.75,24.83,24.7,24.82,154864.77387498596,14.4447,14.4914,14.4155,14.4855,154864.7739
2012-06-04 13:40:00,24.82,24.84,24.73,24.75,139153.85478621928,14.4855,14.4972,14.433,14.4447,139153.8548
2012-06-04 13:50:00,24.75,24.8,24.7,24.78,186959.93715632363,14.4447,14.4738,14.4155,14.4622,186959.9372
2012-06-04 14:00:00,24.79,24.79,24.73,24.74,183481.0907866681,14.468,14.468,14.433,14.4388,183481.0908
2012-06-04 14:10:00,24.74,24.85,24.72,24.83,185164.4035461789,14.4388,14.503,14.4272,14.4914,185164.4035
2012-06-04 14:20:00,24.83,24.85,24.79,24.81,304006.2843676355,14.4914,14.503,14.468,14.4797,304006.2844
2012-06-04 14:30:00,24.81,24.96,24.79,24.91,404556.1665357424,14.4797,14.5672,14.468,14.538,404556.1665
2012-06-04 14:40:00,24.91,24.94,24.83,24.83,284704.29805857927,14.538,14.5556,14.4914,14.4914,284704.2981
2012-06-04 14:50:00,24.84,24.84,24.79,24.8,282347.66019526427,14.4972,14.4972,14.468,14.4738,282347.6602
2012-06-04 15:00:00,24.8,24.84,24.8,24.8,232521.60251374703,14.4738,14.4972,14.4738,14.4738,232521.6025
2012-06-04 15:10:00,24.8,24.81,24.71,24.81,402536.1912243295,14.4738,14.4797,14.4213,14.4797,402536.1912
2012-06-04 15:20:00,24.81,24.83,24.71,24.8,311749.5230613848,14.4797,14.4914,14.4213,14.4738,311749.5231
2012-06-04 15:30:00,24.79,24.79,24.68,24.75,568847.4918639883,14.468,14.468,14.4038,14.4447,568847.4919
2012-06-04 15:40:00,24.75,24.81,24.72,24.76,491751.7674783975,14.4447,14.4797,14.4272,14.4505,491751.7675
2012-06-04 15:50:00,24.77,24.83,24.76,24.77,1105263.1578947369,14.4563,14.4914,14.4505,14.4563,1105263.1579
2012-06-05 09:30:00,24.59,24.98,24.59,24.87,502749.4108405341,14.3513,14.5789,14.3513,14.5147,502749.4108
2012-06-05 09:40:00,24.86,25.13,24.83,25.12,395915.1610369206,14.5089,14.6664,14.4914,14.6606,395915.161
2012-06-05 09:50:00,25.11,25.26,25.02,25.25,418695.9937156324,14.6548,14.7423,14.6022,14.7365,418695.9937
2012-06-05 10:00:00,25.25,25.44,25.24,25.36,521378.0720457861,14.7365,14.8474,14.7306,14.8007,521378.072
2012-06-05 10:10:00,25.36,25.36,25.23,25.26,317585.00729435525,14.8007,14.8007,14.7248,14.7423,317585.0073
2012-06-05 10:20:00,25.25,25.39,25.24,25.35,512063.7414431601,14.7365,14.8182,14.7306,14.7948,512063.7414
2012-06-05 10:30:00,25.36,25.4,25.27,25.3,188531.0290652003,14.8007,14.824,14.7482,14.7657,188531.0291
2012-06-05 10:40:00,25.29,25.33,25.24,25.29,239254.8535517899,14.7598,14.7832,14.7306,14.7598,239254.8536
2012-06-05 10:50:00,25.29,25.35,25.22,25.26,213780.72045786105,14.7598,14.7948,14.719,14.7423,213780.7205
2012-06-05 11:00:00,25.26,25.26,25.16,25.24,187408.82055885985,14.7423,14.7423,14.684,14.7306,187408.8206
2012-06-05 11:10:00,25.25,25.35,25.25,25.34,368645.494332847,14.7365,14.7948,14.7365,14.789,368645.4943
2012-06-05 11:20:00,25.35,25.37,25.29,25.3,296599.7082257883,14.7948,14.8065,14.7598,14.7657,296599.7082
2012-06-05 11:30:00,25.29,25.33,25.2,25.25,464930.98417686,14.7598,14.7832,14.7073,14.7365,464930.9842
2012-06-05 11:40:00,25.25,25.34,25.24,25.33,754460.7788127033,14.7365,14.789,14.7306,14.7832,754460.7788
2012-06-05 11:50:00,25.33,25.41,25.32,25.4,656828.6387610817,14.7832,14.8299,14.7773,14.824,656828.6388
2012-06-05 12:00:00,25.4,25.46,25.39,25.4,312983.9524183593,14.824,14.859,14.8182,14.824,312983.9524
2012-06-05 12:10:00,25.4,25.41,25.33,25.35,369543.2611379194,14.824,14.8299,14.7832,14.7948,369543.2611
2012-06-05 12:20:00,25.34,25.36,25.3,25.33,205251.93580967345,14.789,14.8007,14.7657,14.7832,205251.9358
2012-06-05 12:30:00,25.33,25.44,25.3,25.39,460666.5918527662,14.7832,14.8474,14.7657,14.8182,460666.5919
2012-06-05 12:40:00,25.39,25.4,25.26,25.27,106385.36640107732,14.8182,14.824,14.7423,14.7482,106385.3664
2012-06-05 12:50:00,25.27,25.31,25.24,25.24,181012.2320727191,14.7482,14.7715,14.7306,14.7306,181012.2321
2012-06-05 13:00:00,25.24,25.26,25.2,25.22,107956.458309954,14.7306,14.7423,14.7073,14.719,107956.4583
2012-06-05 13:10:00,25.22,25.22,25.13,25.14,124565.14420379304,14.719,14.719,14.6664,14.6723,124565.1442
2012-06-05 13:20:00,25.14,25.21,25.14,25.18,185725.5077993491,14.6723,14.7131,14.6723,14.6956,185725.5078
2012-06-05 13:30:00,25.18,25.23,25.17,25.22,128268.43227471664,14.6956,14.7248,14.6898,14.719,128268.4323
2012-06-05 13:40:00,25.21,25.27,25.19,25.25,188418.80821456623,14.7131,14.7482,14.7015,14.7365,188418.8082
2012-06-05 13:50:00,25.26,25.31,25.23,25.24,198743.12647289864,14.7423,14.7715,14.7248,14.7306,198743.1265
2012-06-05 14:00:00,25.24,25.33,25.22,25.29,214678.48726293343,14.7306,14.7832,14.719,14.7598,214678.4873
2012-06-05 14:10:00,25.28,25.35,25.24,25.33,227583.8850858489,14.754,14.7948,14.7306,14.7832,227583.8851
2012-06-05 14:20:00,25.33,25.38,25.31,25.38,319156.0992032319,14.7832,14.8123,14.7715,14.8123,319156.0992
2012-06-05 14:30:00,25.38,25.39,25.35,25.37,369543.2611379194,14.8123,14.8182,14.7948,14.8065,369543.2611
2012-06-05 14:40:00,25.37,25.39,25.33,25.36,250925.82201773088,14.8065,14.8182,14.7832,14.8007,250925.822
2012-06-05 14:50:00,25.35,25.36,25.31,25.34,145774.8849736281,14.7948,14.8007,14.7715,14.789,145774.885
2012-06-05 15:00:00,25.34,25.41,25.27,25.27,235327.12377959825,14.789,14.8299,14.7482,14.7482,235327.1238
2012-06-05 15:10:00,25.27,25.31,25.24,25.29,147794.86028504095,14.7482,14.7715,14.7306,14.7598,147794.8603
2012-06-05 15:20:00,25.3,25.31,25.25,25.28,198630.9056222646,14.7657,14.7715,14.7365,14.754,198630.9056
2012-06-05 15:30:00,25.26,25.35,25.25,25.33,255526.87689372685,14.7423,14.7948,14.7365,14.7832,255526.8769
2012-06-05 15:40:00,25.34,25.36,25.31,25.33,493098.41768600605,14.789,14.8007,14.7715,14.7832,493098.4177
2012-06-05 15:50:00,25.33,25.39,25.29,25.3,979351.3634833352,14.7832,14.8182,14.7598,14.7657,979351.3635
2012-06-06 09:30:00,25.65,25.83,25.43,25.61,695544.8322298282,14.9699,15.075,14.8415,14.9466,695544.8322
2012-06-06 09:40:00,25.62,25.93,25.62,25.91,473347.5479744136,14.9524,15.1333,14.9524,15.1217,473347.548
2012-06-06 09:50:00,25.92,26.09,25.88,25.97,276512.1759622937,15.1275,15.2267,15.1042,15.1567,276512.176
2012-06-06 10:00:00,25.97,26.03,25.93,25.96,220626.192346538,15.1567,15.1917,15.1333,15.1509,220626.1923
2012-06-06 10:10:00,25.97,26.01,25.74,25.82,719784.5359667826,15.1567,15.18,15.0225,15.0691,719784.536
2012-06-06 10:20:00,25.82,25.9,25.77,25.83,174727.8644372124,15.0691,15.1158,15.04,15.075,174727.8644
2012-06-06 10:30:00,25.82,25.9,25.82,25.88,116709.68465940972,15.0691,15.1158,15.0691,15.1042,116709.6847
2012-06-06 10:40:00,25.87,26.04,25.87,26.01,209067.44473123105,15.0983,15.1975,15.0983,15.18,209067.4447
2012-06-06 10:50:00,26.0,26.03,25.96,25.97,125575.13185949948,15.1742,15.1917,15.1509,15.1567,125575.1319
2012-06-06 11:00:00,25.97,25.98,25.92,25.98,213107.3953540568,15.1567,15.1625,15.1275,15.1625,213107.3954
2012-06-06 11:10:00,25.97,26.09,25.97,26.06,185388.84524744697,15.1567,15.2267,15.1567,15.2092,185388.8452
2012-06-06 11:20:00,26.06,26.14,26.06,26.14,151610.36920659858,15.2092,15.2559,15.2092,15.2559,151610.3692
2012-06-06 11:30:00,26.13,26.16,26.08,26.15,227920.5476377511,15.2501,15.2676,15.2209,15.2617,227920.5476
2012-06-06 11:40:00,26.15,26.26,26.13,26.25,314330.6026259679,15.2617,15.3259,15.2501,15.3201,314330.6026
2012-06-06 11:50:00,26.25,26.31,26.24,26.26,406127.258444619,15.3201,15.3551,15.3143,15.3259,406127.2584
2012-06-06 12:00:00,26.25,26.32,26.23,26.29,320390.52856020647,15.3201,15.361,15.3084,15.3434,320390.5286
2012-06-06 12:10:00,26.3,26.32,26.25,26.25,214005.1621591292,15.3493,15.361,15.3201,15.3201,214005.1622
2012-06-06 12:20:00,26.26,26.28,26.2,26.21,211424.08259454605,15.3259,15.3376,15.2909,15.2968,211424.0826
2012-06-06 12:30:00,26.22,26.25,26.2,26.22,128380.65312535068,15.3026,15.3201,15.2909,15.3026,128380.6531
2012-06-06 12:40:00,26.22,26.27,26.22,26.23,107956.458309954,15.3026,15.3318,15.3026,15.3084,107956.4583
2012-06-06 12:50:00,26.23,26.23,26.17,26.17,84502.300527438,15.3084,15.3084,15.2734,15.2734,84502.3005
2012-06-06 13:00:00,26.17,26.18,26.1,26.11,98081.02345415778,15.2734,15.2792,15.2326,15.2384,98081.0235
2012-06-06 13:10:00,26.11,26.12,26.05,26.06,112333.07148468184,15.2384,15.2442,15.2034,15.2092,112333.0715
2012-06-06 13:20:00,26.06,26.13,26.06,26.13,126248.45696330378,15.2092,15.2501,15.2092,15.2501,126248.457
2012-06-06 13:30:00,26.12,26.17,26.1,26.14,158006.9576927393,15.2442,15.2734,15.2326,15.2559,158006.9577
2012-06-06 13:40:00,26.15,26.16,26.13,26.14,221860.6217035125,15.2617,15.2676,15.2501,15.2559,221860.6217
2012-06-06 13:50:00,26.14,26.16,26.13,26.16,137358.3211760745,15.2559,15.2676,15.2501,15.2676,137358.3212
2012-06-06 14:00:00,26.15,26.22,26.1,26.12,465604.3092806643,15.2617,15.3026,15.2326,15.2442,465604.3093
2012-06-06 14:10:00,26.11,26.15,26.06,26.15,166423.5214902929,15.2384,15.2617,15.2092,15.2617,166423.5215
2012-06-06 14:20:00,26.15,26.15,26.09,26.11,208955.223880597,15.2617,15.2617,15.2267,15.2384,208955.2239
2012-06-06 14:30:00,26.12,26.17,26.1,26.13,206037.48176411176,15.2442,15.2734,15.2326,15.2501,206037.4818
2012-06-06 14:40:00,26.14,26.17,26.13,26.15,141959.37605207047,15.2559,15.2734,15.2501,15.2617,141959.3761
2012-06-06 14:50:00,26.14,26.16,26.11,26.14,229379.4186959937,15.2559,15.2676,15.2384,15.2559,229379.4187
2012-06-06 15:00:00,26.14,26.18,26.12,26.17,206149.7026147458,15.2559,15.2792,15.2442,15.2734,206149.7026
2012-06-06 15:10:00,26.16,26.19,26.12,26.14,169677.92615868026,15.2676,15.2851,15.2442,15.2559,169677.9262
2012-06-06 15:20:00,26.14,26.16,26.12,26.14,214454.0455616653,15.2559,15.2676,15.2442,15.2559,214454.0456
2012-06-06 15:30:00,26.14,26.17,26.13,26.14,402087.3078217933,15.2559,15.2734,15.2501,15.2559,402087.3078
2012-06-06 15:40:00,26.13,26.23,26.13,26.17,567613.0625070138,15.2501,15.3084,15.2501,15.2734,567613.0625
2012-06-06 15:50:00,26.18,26.31,26.14,26.3,1008528.7846481876,15.2792,15.3551,15.2559,15.3493,1008528.7846
2012-06-07 09:30:00,26.73,27.17,26.73,27.09,698238.1326450454,15.6002,15.857,15.6002,15.8103,698238.1326
2012-06-07 09:40:00,27.1,27.14,26.85,26.98,437100.21321961615,15.8162,15.8395,15.6703,15.7461,437100.2132
2012-06-07 09:50:00,26.98,27.2,26.96,27.1,443272.3600044888,15.7461,15.8745,15.7345,15.8162,443272.36
2012-06-07 10:00:00,27.11,27.15,26.53,26.54,557288.7442486814,15.822,15.8454,15.4835,15.4894,557288.7442
2012-06-07 10:10:00,26.55,26.68,26.48,26.52,368645.494332847,15.4952,15.5711,15.4543,15.4777,368645.4943
2012-06-07 10:20:00,26.51,26.64,26.51,26.63,327909.3255526877,15.4718,15.5477,15.4718,15.5419,327909.3256
2012-06-07 10:30:00,26.63,26.67,26.53,26.57,212995.17450342272,15.5419,15.5652,15.4835,15.5069,212995.1745
2012-06-07 10:40:00,26.56,26.6,26.39,26.45,344405.7905958927,15.501,15.5244,15.4018,15.4368,344405.7906
2012-06-07 10:50:00,26.45,26.47,26.37,26.42,179104.4776119403,15.4368,15.4485,15.3901,15.4193,179104.4776
2012-06-07 11:00:00,26.42,26.47,26.38,26.45,190887.6669285153,15.4193,15.4485,15.396,15.4368,190887.6669
2012-06-07 11:10:00,26.44,26.48,26.39,26.41,291998.65334979235,15.431,15.4543,15.4018,15.4135,291998.6533
2012-06-07 11:20:00,26.41,26.53,26.41,26.47,139602.73818875547,15.4135,15.4835,15.4135,15.4485,139602.7382
2012-06-07 11:30:00,26.47,26.55,26.44,26.54,92582.20177308944,15.4485,15.4952,15.431,15.4894,92582.2018
2012-06-07 11:40:00,26.54,26.58,26.52,26.53,177982.2691055998,15.4894,15.5127,15.4777,15.4835,177982.2691
2012-06-07 11:50:00,26.53,26.54,26.44,26.46,252609.1347772416,15.4835,15.4894,15.431,15.4427,252609.1348
2012-06-07 12:00:00,26.47,26.5,26.43,26.47,151161.4858040624,15.4485,15.466,15.4252,15.4485,151161.4858
2012-06-07 12:10:00,26.47,26.57,26.44,26.49,317921.6698462574,15.4485,15.5069,15.431,15.4602,317921.6698
2012-06-07 12:20:00,26.49,26.53,26.44,26.48,200763.1017843116,15.4602,15.4835,15.431,15.4543,200763.1018
2012-06-07 12:30:00,26.49,26.49,26.42,26.48,122096.285489844,15.4602,15.4602,15.4193,15.4543,122096.2855
2012-06-07 12:40:00,26.48,26.52,26.43,26.49,116373.02210750755,15.4543,15.4777,15.4252,15.4602,116373.0221
2012-06-07 12:50:00,26.49,26.52,26.39,26.42,284704.29805857927,15.4602,15.4777,15.4018,15.4193,284704.2981
2012-06-07 13:00:00,26.42,26.47,26.4,26.45,182695.54483222985,15.4193,15.4485,15.4076,15.4368,182695.5448
2012-06-07 13:10:00,26.45,26.55,26.45,26.51,101110.98642127706,15.4368,15.4952,15.4368,15.4718,101110.9864
2012-06-07 13:20:00,26.52,26.56,26.49,26.52,124228.48165189092,15.4777,15.501,15.4602,15.4777,124228.4817
2012-06-07 13:30:00,26.53,26.59,26.52,26.56,167657.9508472674,15.4835,15.5185,15.4777,15.501,167657.9508
2012-06-07 13:40:00,26.56,26.57,26.54,26.55,99652.11536303443,15.501,15.5069,15.4894,15.4952,99652.1154
2012-06-07 13:50:00,26.55,26.56,26.5,26.55,145101.5598698238,15.4952,15.501,15.466,15.4952,145101.5599
2012-06-07 14:00:00,26.55,26.58,26.51,26.53,299517.4503422736,15.4952,15.5127,15.4718,15.4835,299517.4503
2012-06-07 14:10:00,26.53,26.63,26.53,26.63,137246.10032544046,15.4835,15.5419,15.4835,15.5419,137246.1003
2012-06-07 14:20:00,26.63,26.67,26.63,26.64,269778.9249242509,15.5419,15.5652,15.5419,15.5477,269778.9249
2012-06-07 14:30:00,26.64,26.65,26.58,26.64,220177.3089440018,15.5477,15.5536,15.5127,15.5477,220177.3089
2012-06-07 14:40:00,26.64,26.69,26.63,26.67,193019.86309056223,15.5477,15.5769,15.5419,15.5652,193019.8631
2012-06-07 14:50:00,26.67,26.67,26.62,26.64,147682.6394344069,15.5652,15.5652,15.536,15.5477,147682.6394
2012-06-07 15:00:00,26.64,26.64,26.54,26.59,143979.35136348332,15.5477,15.5477,15.4894,15.5185,143979.3514
2012-06-07 15:10:00,26.59,26.6,26.47,26.48,250701.3803164628,15.5185,15.5244,15.4485,15.4543,250701.3803
2012-06-07 15:20:00,26.48,26.5,26.42,26.44,267871.1704634721,15.4543,15.466,15.4193,15.431,267871.1705
2012-06-07 15:30:00,26.44,26.48,26.32,26.32,359106.72202895297,15.431,15.4543,15.361,15.361,359106.722
2012-06-07 15:40:00,26.33,26.39,26.28,26.31,548423.2970485915,15.3668,15.4018,15.3376,15.3551,548423.297
2012-06-07 15:50:00,26.31,26.34,26.21,26.31,844798.5635731119,15.3551,15.3726,15.2968,15.3551,844798.5636
2012-06-08 09:30:00,26.25,26.33,26.06,26.06,223431.7136123892,15.3201,15.3668,15.2092,15.2092,223431.7136
2012-06-08 09:40:00,26.06,26.06,25.92,25.92,514869.2627090113,15.2092,15.2092,15.1275,15.1275,514869.2627
2012-06-08 09:50:00,25.92,26.0,25.84,25.98,207384.1319717204,15.1275,15.1742,15.0808,15.1625,207384.132
2012-06-08 10:00:00,25.98,25.99,25.9,25.98,158792.50364717763,15.1625,15.1684,15.1158,15.1625,158792.5036
2012-06-08 10:10:00,25.97,26.11,25.95,26.05,239142.63270115588,15.1567,15.2384,15.145,15.2034,239142.6327
2012-06-08 10:20:00,26.05,26.11,26.0,26.11,183256.64908540004,15.2034,15.2384,15.1742,15.2384,183256.6491
2012-06-08 10:30:00,26.1,26.14,26.05,26.12,152957.01941420714,15.2326,15.2559,15.2034,15.2442,152957.0194
2012-06-08 10:40:00,26.12,26.24,26.1,26.22,204129.7273033329,15.2442,15.3143,15.2326,15.3026,204129.7273
2012-06-08 10:50:00,26.23,26.29,26.18,26.24,130063.9658848614,15.3084,15.3434,15.2792,15.3143,130063.9659
2012-06-08 11:00:00,26.25,26.33,26.23,26.32,206710.80686791605,15.3201,15.3668,15.3084,15.361,206710.8069
2012-06-08 11:10:00,26.32,26.32,26.25,26.29,119739.647626529,15.361,15.361,15.3201,15.3434,119739.6476
2012-06-08 11:20:00,26.29,26.3,26.21,26.22,146223.76837616428,15.3434,15.3493,15.2968,15.3026,146223.7684
2012-06-08 11:30:00,26.22,26.28,26.21,26.27,125687.35271013352,15.3026,15.3376,15.2968,15.3318,125687.3527
2012-06-08 11:40:00,26.27,26.3,26.24,26.27,114353.04679609471,15.3318,15.3493,15.3143,15.3318,114353.0468
2012-06-08 11:50:00,26.26,26.27,26.15,26.15,93928.851980698,15.3259,15.3318,15.2617,15.2617,93928.852
2012-06-08 12:00:00,26.15,26.24,26.14,26.18,222758.38850858487,15.2617,15.3143,15.2559,15.2792,222758.3885
2012-06-08 12:10:00,26.18,26.19,26.12,26.14,111098.64212770732,15.2792,15.2851,15.2442,15.2559,111098.6421
2012-06-08 12:20:00,26.14,26.18,26.11,26.16,121198.51868477162,15.2559,15.2792,15.2384,15.2676,121198.5187
2012-06-08 12:30:00,26.16,26.32,26.16,26.25,222646.16765795083,15.2676,15.361,15.2676,15.3201,222646.1677
2012-06-08 12:40:00,26.25,26.35,26.25,26.32,95612.16474020873,15.3201,15.3785,15.3201,15.361,95612.1647
2012-06-08 12:50:00,26.32,26.38,26.3,26.37,78217.93289193131,15.361,15.396,15.3493,15.3901,78217.9329
2012-06-08 13:00:00,26.38,26.46,26.36,26.44,110200.87532263494,15.396,15.4427,15.3843,15.431,110200.8753
2012-06-08 13:10:00,26.45,26.47,26.38,26.39,114353.04679609471,15.4368,15.4485,15.396,15.4018,114353.0468
2012-06-08 13:20:00,26.38,26.44,26.36,26.39,98978.79025923015,15.396,15.431,15.3843,15.4018,98978.7903
2012-06-08 13:30:00,26.38,26.4,26.34,26.34,117270.78891257996,15.396,15.4076,15.3726,15.3726,117270.7889
2012-06-08 13:40:00,26.34,26.35,26.29,26.34,131635.05779373806,15.3726,15.3785,15.3434,15.3726,131635.0578
2012-06-08 13:50:00,26.34,26.43,26.34,26.42,78891.2579957356,15.3726,15.4252,15.3726,15.4193,78891.258
2012-06-08 14:00:00,26.43,26.44,26.38,26.39,151273.70665469643,15.4252,15.431,15.396,15.4018,151273.7067
2012-06-08 14:10:00,26.4,26.43,26.38,26.38,70923.57760071821,15.4076,15.4252,15.396,15.396,70923.5776
2012-06-08 14:20:00,26.38,26.43,26.38,26.41,149029.28964201547,15.396,15.4252,15.396,15.4135,149029.2896
2012-06-08 14:30:00,26.4,26.5,26.39,26.49,316911.682190551,15.4076,15.466,15.4018,15.4602,316911.6822
2012-06-08 14:40:00,26.49,26.49,26.41,26.47,149141.51049264954,15.4602,15.4602,15.4135,15.4485,149141.5105
2012-06-08 14:50:00,26.46,26.48,26.44,26.44,314555.044327236,15.4427,15.4543,15.431,15.431,314555.0443
2012-06-08 15:00:00,26.44,26.47,26.39,26.39,203119.73964762653,15.431,15.4485,15.4018,15.4018,203119.7396
2012-06-08 15:10:00,26.39,26.47,26.39,26.43,185164.4035461789,15.4018,15.4485,15.4018,15.4252,185164.4035
2012-06-08 15:20:00,26.43,26.44,26.38,26.39,164740.20873078218,15.4252,15.431,15.396,15.4018,164740.2087
2012-06-08 15:30:00,26.39,26.41,26.36,26.39,222646.16765795083,15.4018,15.4135,15.3843,15.4018,222646.1677
2012-06-08 15:40:00,26.39,26.49,26.38,26.47,443384.5808551229,15.4018,15.4602,15.396,15.4485,443384.5809
2012-06-08 15:50:00,26.47,26.51,26.42,26.51,975648.0754124116,15.4485,15.4718,15.4193,15.4718,975648.0754
2012-06-11 09:30:00,26.95,26.98,26.55,26.59,324430.4791830322,15.7286,15.7461,15.4952,15.5185,324430.4792
2012-06-11 09:40:00,26.6,26.65,26.54,26.59,548647.7387498597,15.5244,15.5536,15.4894,15.5185,548647.7387
2012-06-11 09:50:00,26.59,26.74,26.56,26.62,262484.5696330378,15.5185,15.6061,15.501,15.536,262484.5696
2012-06-11 10:00:00,26.62,26.72,26.55,26.6,575580.7429020312,15.536,15.5944,15.4952,15.5244,575580.7429
2012-06-11 10:10:00,26.61,26.7,26.57,26.64,453147.794860285,15.5302,15.5827,15.5069,15.5477,453147.7949
2012-06-11 10:20:00,26.64,26.74,26.56,26.62,298395.2418359331,15.5477,15.6061,15.501,15.536,298395.2418
2012-06-11 10:30:00,26.62,26.63,26.55,26.58,214229.60386039724,15.536,15.5419,15.4952,15.5127,214229.6039
2012-06-11 10:40:00,26.59,26.61,26.5,26.51,270003.366625519,15.5185,15.5302,15.466,15.4718,270003.3666
2012-06-11 10:50:00,26.51,26.54,26.47,26.5,332959.2638312198,15.4718,15.4894,15.4485,15.466,332959.2638
2012-06-11 11:00:00,26.49,26.58,26.46,26.53,303332.9592638312,15.4602,15.5127,15.4427,15.4835,303332.9593
2012-06-11 11:10:00,26.53,26.54,26.41,26.41,332959.2638312198,15.4835,15.4894,15.4135,15.4135,332959.2638
2012-06-11 11:20:00,26.42,26.52,26.39,26.49,233307.14846818536,15.4193,15.4777,15.4018,15.4602,233307.1485
2012-06-11 11:30:00,26.49,26.62,26.47,26.6,270788.91257995734,15.4602,15.536,15.4485,15.5244,270788.9126
2012-06-11 11:40:00,26.62,26.64,26.6,26.61,150039.2772977219,15.536,15.5477,15.5244,15.5302,150039.2773
2012-06-11 11:50:00,26.61,26.62,26.47,26.55,173830.09763214004,15.5302,15.536,15.4485,15.4952,173830.0976
2012-06-11 12:00:00,26.55,26.56,26.48,26.52,433845.8085512288,15.4952,15.501,15.4543,15.4777,433845.8086
2012-06-11 12:10:00,26.52,26.56,26.45,26.46,294018.62866120524,15.4777,15.501,15.4368,15.4427,294018.6287
2012-06-11 12:20:00,26.47,26.47,26.38,26.39,152620.356862305,15.4485,15.4485,15.396,15.4018,152620.3569
2012-06-11 12:30:00,26.39,26.43,26.38,26.4,213219.61620469083,15.4018,15.4252,15.396,15.4076,213219.6162
2012-06-11 12:40:00,26.39,26.48,26.39,26.44,111210.86297834136,15.4018,15.4543,15.4018,15.431,111210.863
2012-06-11 12:50:00,26.44,26.47,26.44,26.46,118954.10167209066,15.431,15.4485,15.431,15.4427,118954.1017
2012-06-11 13:00:00,26.45,26.49,26.44,26.47,108180.90001122208,15.4368,15.4602,15.431,15.4485,108180.9
2012-06-11 13:10:00,26.46,26.53,26.46,26.5,178880.0359106722,15.4427,15.4835,15.4427,15.466,178880.0359
2012-06-11 13:20:00,26.5,26.52,26.47,26.5,146784.8726293345,15.466,15.4777,15.4485,15.466,146784.8726
2012-06-11 13:30:00,26.49,26.54,26.46,26.48,244192.57097968803,15.4602,15.4894,15.4427,15.4543,244192.571
2012-06-11 13:40:00,26.48,26.49,26.45,26.45,158455.8410952755,15.4543,15.4602,15.4368,15.4368,158455.8411
2012-06-11 13:50:00,26.45,26.52,26.44,26.52,132645.0454494445,15.4368,15.4777,15.431,15.4777,132645.0454
2012-06-11 14:00:00,26.52,26.52,26.41,26.5,300415.21714734595,15.4777,15.4777,15.4135,15.466,300415.2171
2012-06-11 14:10:00,26.49,26.5,26.43,26.44,224105.03871619343,15.4602,15.466,15.4252,15.431,224105.0387
2012-06-11 14:20:00,26.44,26.5,26.41,26.44,191224.32948041745,15.431,15.466,15.4135,15.431,191224.3295
2012-06-11 14:30:00,26.45,26.54,26.43,26.48,203344.1813488946,15.4368,15.4894,15.4252,15.4543,203344.1813
2012-06-11 14:40:00,26.48,26.54,26.45,26.45,212658.51195152057,15.4543,15.4894,15.4368,15.4368,212658.512
2012-06-11 14:50:00,26.46,26.51,26.4,26.47,170687.9138143867,15.4427,15.4718,15.4076,15.4485,170687.9138
2012-06-11 15:00:00,26.47,26.5,26.46,26.47,251374.70542026707,15.4485,15.466,15.4427,15.4485,251374.7054
2012-06-11 15:10:00,26.47,26.48,26.41,26.42,444955.6727639996,15.4485,15.4543,15.4135,15.4193,444955.6728
2012-06-11 15:20:00,26.42,26.44,26.37,26.4,287622.0401750645,15.4193,15.431,15.3901,15.4076,287622.0402
2012-06-11 15:30:00,26.41,26.51,26.4,26.44,485018.5164403546,15.4135,15.4718,15.4076,15.431,485018.5164
2012-06-11 15:40:00,26.45,26.53,26.42,26.42,535630.1200763101,15.4368,15.4835,15.4193,15.4193,535630.1201
2012-06-11 15:50:00,26.42,26.43,26.25,26.28,1065649.1976209178,15.4193,15.4252,15.3201,15.3376,1065649.1976
2012-06-12 09:30:00,26.02,26.39,26.02,26.1,455279.99102233193,15.1859,15.4018,15.1859,15.2326,455279.991
2012-06-12 09:40:00,26.09,26.36,26.07,26.24,406127.258444619,15.2267,15.3843,15.215,15.3143,406127.2584
2012-06-12 09:50:00,26.23,26.36,26.19,26.19,429581.416227135,15.3084,15.3843,15.2851,15.2851,429581.4162
2012-06-12 10:00:00,26.19,26.37,26.14,26.19,256536.8645494333,15.2851,15.3901,15.2559,15.2851,256536.8645
2012-06-12 10:10:00,26.19,26.25,26.14,26.14,261699.02367859948,15.2851,15.3201,15.2559,15.2559,261699.0237
2012-06-12 10:20:00,26.14,26.17,26.08,26.09,171585.68061945908,15.2559,15.2734,15.2209,15.2267,171585.6806
2012-06-12 10:30:00,26.09,26.1,26.03,26.04,140388.2841431938,15.2267,15.2326,15.1917,15.1975,140388.2841
2012-06-12 10:40:00,26.04,26.23,26.02,26.21,191897.6545842217,15.1975,15.3084,15.1859,15.2968,191897.6546
2012-06-12 10:50:00,26.2,26.23,26.15,26.19,137807.2045786107,15.2909,15.3084,15.2617,15.2851,137807.2046
2012-06-12 11:00:00,26.19,26.32,26.19,26.27,170800.13466502074,15.2851,15.361,15.2851,15.3318,170800.1347
2012-06-12 11:10:00,26.27,26.39,26.26,26.35,240713.7246100325,15.3318,15.4018,15.3259,15.3785,240713.7246
2012-06-12 11:20:00,26.36,26.47,26.32,26.32,244080.350129054,15.3843,15.4485,15.361,15.361,244080.3501
2012-06-12 11:30:00,26.32,26.36,26.27,26.28,229154.9769947256,15.361,15.3843,15.3318,15.3376,229154.977
2012-06-12 11:40:00,26.27,26.29,26.22,26.23,141286.05094826617,15.3318,15.3434,15.3026,15.3084,141286.0509
2012-06-12 11:50:00,26.23,26.23,26.15,26.2,124901.8067556952,15.3084,15.3084,15.2617,15.2909,124901.8068
2012-06-12 12:00:00,26.2,26.23,26.15,26.16,83716.75457299966,15.2909,15.3084,15.2617,15.2676,83716.7546
2012-06-12 12:10:00,26.15,26.16,26.1,26.14,126472.89866457188,15.2617,15.2676,15.2326,15.2559,126472.8987
2012-06-12 12:20:00,26.14,26.17,26.11,26.11,133655.03310515094,15.2559,15.2734,15.2384,15.2384,133655.0331
2012-06-12 12:30:00,26.11,26.17,26.09,26.16,130961.73268993378,15.2384,15.2734,15.2267,15.2676,130961.7327
2012-06-12 12:40:00,26.15,26.17,26.1,26.12,134552.79991022332,15.2617,15.2734,15.2326,15.2442,134552.7999
2012-06-12 12:50:00,26.12,26.13,26.08,26.11,105263.15789473684,15.2442,15.2501,15.2209,15.2384,105263.1579
2012-06-12 13:00:00,26.11,26.2,26.09,26.11,81023.45415778251,15.2384,15.2909,15.2267,15.2384,81023.4542
2012-06-12 13:10:00,26.12,26.25,26.11,26.23,141398.27179890024,15.2442,15.3201,15.2384,15.3084,141398.2718
2012-06-12 13:20:00,26.23,26.26,26.17,26.19,121422.96038603972,15.3084,15.3259,15.2734,15.2851,121422.9604
2012-06-12 13:30:00,26.2,26.24,26.17,26.23,123106.27314555044,15.2909,15.3143,15.2734,15.3084,123106.2731
2012-06-12 13:40:00,26.23,26.25,26.18,26.2,114016.38424419257,15.3084,15.3201,15.2792,15.2909,114016.3842
2012-06-12 13:50:00,26.2,26.23,26.13,26.15,176411.17719672315,15.2909,15.3084,15.2501,15.2617,176411.1772
2012-06-12 14:00:00,26.15,26.19,26.12,26.17,138143.86713051284,15.2617,15.2851,15.2442,15.2734,138143.8671
2012-06-12 14:10:00,26.17,26.18,26.12,26.15,128829.53652788688,15.2734,15.2792,15.2442,15.2617,128829.5365
2012-06-12 14:20:00,26.14,26.18,26.11,26.11,192234.3171361239,15.2559,15.2792,15.2384,15.2384,192234.3171
2012-06-12 14:30:00,26.11,26.21,26.11,26.18,183256.64908540004,15.2384,15.2968,15.2384,15.2792,183256.6491
2012-06-12 14:40:00,26.17,26.17,26.12,26.15,189541.0167209068,15.2734,15.2734,15.2442,15.2617,189541.0167
2012-06-12 14:50:00,26.15,26.16,26.11,26.13,157558.0742902031,15.2617,15.2676,15.2384,15.2501,157558.0743
2012-06-12 15:00:00,26.12,26.17,26.09,26.12,366849.9607227023,15.2442,15.2734,15.2267,15.2442,366849.9607
2012-06-12 15:10:00,26.12,26.14,26.08,26.08,165637.97553585455,15.2442,15.2559,15.2209,15.2209,165637.9755
2012-06-12 15:20:00,26.09,26.11,26.05,26.11,518909.213331837,15.2267,15.2384,15.2034,15.2384,518909.2133
2012-06-12 15:30:00,26.11,26.15,26.03,26.14,542475.5919649871,15.2384,15.2617,15.1917,15.2559,542475.592
2012-06-12 15:40:00,26.14,26.32,26.14,26.3,721243.4070250252,15.2559,15.361,15.2559,15.3493,721243.407
2012-06-12 15:50:00,26.3,26.31,26.25,26.3,919425.4292447536,15.3493,15.3551,15.3201,15.3493,919425.4292
2012-06-13 09:30:00,26.12,26.26,26.07,26.24,256649.08540006733,15.2442,15.3259,15.215,15.3143,256649.0854
2012-06-13 09:40:00,26.23,26.3,26.14,26.23,281225.4516889238,15.3084,15.3493,15.2559,15.3084,281225.4517
2012-06-13 09:50:00,26.23,26.26,26.12,26.26,283245.42700033664,15.3084,15.3259,15.2442,15.3259,283245.427
2012-06-13 10:00:00,26.27,26.28,26.2,26.25,318258.33239815955,15.3318,15.3376,15.2909,15.3201,318258.3324
2012-06-13 10:10:00,26.25,26.31,26.24,26.29,232072.71911121084,15.3201,15.3551,15.3143,15.3434,232072.7191
2012-06-13 10:20:00,26.29,26.35,26.2,26.35,209404.1072831332,15.3434,15.3785,15.2909,15.3785,209404.1073
2012-06-13 10:30:00,26.35,26.52,26.35,26.5,200314.2183817753,15.3785,15.4777,15.3785,15.466,200314.2184
2012-06-13 10:40:00,26.5,26.51,26.39,26.39,176860.06059925933,15.466,15.4718,15.4018,15.4018,176860.0606
2012-06-13 10:50:00,26.39,26.42,26.35,26.39,226349.45572887445,15.4018,15.4193,15.3785,15.4018,226349.4557
2012-06-13 11:00:00,26.38,26.39,26.28,26.3,179328.91931320835,15.396,15.4018,15.3376,15.3493,179328.9193
2012-06-13 11:10:00,26.3,26.37,26.26,26.34,326899.3378969812,15.3493,15.3901,15.3259,15.3726,326899.3379
2012-06-13 11:20:00,26.33,26.4,26.32,26.34,137021.65862417236,15.3668,15.4076,15.361,15.3726,137021.6586
2012-06-13 11:30:00,26.33,26.44,26.29,26.42,403770.620581304,15.3668,15.431,15.3434,15.4193,403770.6206
2012-06-13 11:40:00,26.42,26.45,26.33,26.38,432948.0417461564,15.4193,15.4368,15.3668,15.396,432948.0417
2012-06-13 11:50:00,26.38,26.38,26.31,26.31,367972.1692290427,15.396,15.396,15.3551,15.3551,367972.1692
2012-06-13 12:00:00,26.31,26.34,26.28,26.32,232184.9399618449,15.3551,15.3726,15.3376,15.361,232184.94
2012-06-13 12:10:00,26.32,26.41,26.31,26.41,134665.02076085735,15.361,15.4135,15.3551,15.4135,134665.0208
2012-06-13 12:20:00,26.4,26.45,26.39,26.43,193805.40904500056,15.4076,15.4368,15.4018,15.4252,193805.409
2012-06-13 12:30:00,26.44,26.51,26.42,26.5,106722.02895297944,15.431,15.4718,15.4193,15.466,106722.029
2012-06-13 12:40:00,26.51,26.59,26.47,26.47,154303.66962181573,15.4718,15.5185,15.4485,15.4485,154303.6696
2012-06-13 12:50:00,26.47,26.49,26.43,26.46,201324.2060374817,15.4485,15.4602,15.4252,15.4427,201324.206
2012-06-13 13:00:00,26.47,26.48,26.4,26.45,215800.6957692739,15.4485,15.4543,15.4076,15.4368,215800.6958
2012-06-13 13:10:00,26.45,26.46,26.35,26.41,95163.28133767254,15.4368,15.4427,15.3785,15.4135,95163.2813
2012-06-13 13:20:00,26.41,26.47,26.38,26.47,159129.16619907977,15.4135,15.4485,15.396,15.4485,159129.1662
2012-06-13 13:30:00,26.45,26.48,26.42,26.43,141734.93435080236,15.4368,15.4543,15.4193,15.4252,141734.9344
2012-06-13 13:40:00,26.42,26.43,26.35,26.37,151161.4858040624,15.4193,15.4252,15.3785,15.3901,151161.4858
2012-06-13 13:50:00,26.37,26.39,26.3,26.32,139827.17989002354,15.3901,15.4018,15.3493,15.361,139827.1799
2012-06-13 14:00:00,26.33,26.38,26.32,26.35,125014.02760632924,15.3668,15.396,15.361,15.3785,125014.0276
2012-06-13 14:10:00,26.34,26.35,26.29,26.32,112333.07148468184,15.3726,15.3785,15.3434,15.361,112333.0715
2012-06-13 14:20:00,26.32,26.35,26.3,26.32,91684.43496801706,15.361,15.3785,15.3493,15.361,91684.435
2012-06-13 14:30:00,26.31,26.35,26.29,26.32,154640.33217371788,15.3551,15.3785,15.3434,15.361,154640.3322
2012-06-13 14:40:00,26.32,26.34,26.23,26.3,299405.22949163953,15.361,15.3726,15.3084,15.3493,299405.2295
2012-06-13 14:50:00,26.31,26.31,26.23,26.24,156884.7491863988,15.3551,15.3551,15.3084,15.3143,156884.7492
2012-06-13 15:00:00,26.24,26.29,26.2,26.23,174054.53933340815,15.3143,15.3434,15.2909,15.3084,174054.5393
2012-06-13 15:10:00,26.23,26.23,26.14,26.14,162495.79171810122,15.3084,15.3084,15.2559,15.2559,162495.7917
2012-06-13 15:20:00,26.14,26.14,26.03,26.08,363034.45180114463,15.2559,15.2559,15.1917,15.2209,363034.4518
2012-06-13 15:30:00,26.07,26.11,26.02,26.03,350914.59993266745,15.215,15.2384,15.1859,15.1917,350914.5999
2012-06-13 15:40:00,26.02,26.04,25.96,25.98,440017.9553361014,15.1859,15.1975,15.1509,15.1625,440017.9553
2012-06-13 15:50:00,25.99,26.13,25.98,26.12,673100.6621030187,15.1684,15.2501,15.1625,15.2442,673100.6621
2012-06-14 09:30:00,26.15,26.27,25.98,25.99,197059.813713388,15.2617,15.3318,15.1625,15.1684,197059.8137
2012-06-14 09:40:00,25.98,26.06,25.9,25.9,309617.3268993379,15.1625,15.2092,15.1158,15.1158,309617.3269
2012-06-14 09:50:00,25.9,25.98,25.8,25.93,446975.6480754124,15.1158,15.1625,15.0575,15.1333,446975.6481
2012-06-14 10:00:00,25.91,26.06,25.91,26.01,243070.3624733476,15.1217,15.2092,15.1217,15.18,243070.3625
2012-06-14 10:10:00,26.02,26.09,26.01,26.06,118954.10167209066,15.1859,15.2267,15.18,15.2092,118954.1017
2012-06-14 10:20:00,26.06,26.07,25.96,25.98,272360.004488834,15.2092,15.215,15.1509,15.1625,272360.0045
2012-06-14 10:30:00,25.98,26.05,25.92,26.01,188306.5873639322,15.1625,15.2034,15.1275,15.18,188306.5874
2012-06-14 10:40:00,26.01,26.09,26.0,26.09,216698.4625743463,15.18,15.2267,15.1742,15.2267,216698.4626
2012-06-14 10:50:00,26.08,26.14,26.07,26.11,134777.2416114914,15.2209,15.2559,15.215,15.2384,134777.2416
2012-06-14 11:00:00,26.11,26.14,26.06,26.08,271462.23768376163,15.2384,15.2559,15.2092,15.2209,271462.2377
2012-06-14 11:10:00,26.08,26.13,26.06,26.12,340253.6191224329,15.2209,15.2501,15.2092,15.2442,340253.6191
2012-06-14 11:20:00,26.11,26.14,26.07,26.1,287173.1567725283,15.2384,15.2559,15.215,15.2326,287173.1568
2012-06-14 11:30:00,26.1,26.13,26.05,26.06,204129.7273033329,15.2326,15.2501,15.2034,15.2092,204129.7273
2012-06-14 11:40:00,26.06,26.07,26.02,26.04,141173.83009763213,15.2092,15.215,15.1859,15.1975,141173.8301
2012-06-14 11:50:00,26.05,26.06,25.98,26.01,178655.5942094041,15.2034,15.2092,15.1625,15.18,178655.5942
2012-06-14 12:00:00,26.01,26.04,26.0,26.03,105936.48299854112,15.18,15.1975,15.1742,15.1917,105936.483
2012-06-14 12:10:00,26.03,26.04,25.98,26.0,179777.80271574456,15.1917,15.1975,15.1625,15.1742,179777.8027
2012-06-14 12:20:00,25.99,26.02,25.98,25.98,110425.31702390304,15.1684,15.1859,15.1625,15.1625,110425.317
2012-06-14 12:30:00,25.98,26.01,25.95,25.99,101223.20727191112,15.1625,15.18,15.145,15.1684,101223.2073
2012-06-14 12:40:00,25.99,26.02,25.98,26.0,161036.9206598586,15.1684,15.1859,15.1625,15.1742,161036.9207
2012-06-14 12:50:00,26.0,26.03,25.98,26.03,146448.2100774324,15.1742,15.1917,15.1625,15.1917,146448.2101
2012-06-14 13:00:00,26.03,26.08,26.02,26.05,165525.7546852205,15.1917,15.2209,15.1859,15.2034,165525.7547
2012-06-14 13:10:00,26.06,26.09,26.04,26.06,199528.67242733692,15.2092,15.2267,15.1975,15.2092,199528.6724
2012-06-14 13:20:00,26.06,26.06,25.99,26.02,142520.4803052407,15.2092,15.2092,15.1684,15.1859,142520.4803
2012-06-14 13:30:00,26.02,26.06,26.01,26.05,160588.0372573224,15.1859,15.2092,15.18,15.2034,160588.0373
2012-06-14 13:40:00,26.04,26.05,25.98,26.01,203007.5187969925,15.1975,15.2034,15.1625,15.18,203007.5188
2012-06-14 13:50:00,26.0,26.04,25.98,26.0,202783.0770957244,15.1742,15.1975,15.1625,15.1742,202783.0771
2012-06-14 14:00:00,26.01,26.06,25.98,26.03,188867.69161710245,15.18,15.2092,15.1625,15.1917,188867.6916
2012-06-14 14:10:00,26.04,26.04,25.98,25.99,89103.35540343395,15.1975,15.1975,15.1625,15.1684,89103.3554
2012-06-14 14:20:00,25.98,25.99,25.95,25.96,215015.1498148356,15.1625,15.1684,15.145,15.1509,215015.1498
2012-06-14 14:30:00,25.95,25.98,25.9,25.95,247446.9756480754,15.145,15.1625,15.1158,15.145,247446.9756
2012-06-14 14:40:00,25.95,25.96,25.89,25.91,158792.50364717763,15.145,15.1509,15.11,15.1217,158792.5036
2012-06-14 14:50:00,25.92,25.95,25.86,25.88,252609.1347772416,15.1275,15.145,15.0925,15.1042,252609.1348
2012-06-14 15:00:00,25.88,26.27,25.87,26.04,817304.4551677702,15.1042,15.3318,15.0983,15.1975,817304.4552
2012-06-14 15:10:00,26.04,26.16,26.0,26.0,781281.5621142408,15.1975,15.2676,15.1742,15.1742,781281.5621
2012-06-14 15:20:00,26.0,26.06,25.9,25.96,340478.06082370103,15.1742,15.2092,15.1158,15.1509,340478.0608
2012-06-14 15:30:00,25.96,26.06,25.93,25.99,724722.2533946807,15.1509,15.2092,15.1333,15.1684,724722.2534
2012-06-14 15:40:00,25.99,26.07,25.94,26.01,801144.6526764672,15.1684,15.215,15.1392,15.18,801144.6527
2012-06-14 15:50:00,26.02,26.06,25.92,25.98,1499607.2270227808,15.1859,15.2092,15.1275,15.1625,1499607.227
2012-06-15 09:30:00,26.28,26.46,26.13,26.23,1653574.2340926942,15.3376,15.4427,15.2501,15.3084,1653574.2341
2012-06-15 09:40:00,26.22,26.26,26.14,26.24,631578.947368421,15.3026,15.3259,15.2559,15.3143,631578.9474
2012-06-15 09:50:00,26.24,26.25,26.17,26.21,570530.804623499,15.3143,15.3201,15.2734,15.2968,570530.8046
2012-06-15 10:00:00,26.22,26.23,26.05,26.14,369318.8194366513,15.3026,15.3084,15.2034,15.2559,369318.8194
2012-06-15 10:10:00,26.14,26.23,26.13,26.22,276736.6176635619,15.2559,15.3084,15.2501,15.3026,276736.6177
2012-06-15 10:20:00,26.22,26.23,26.15,26.18,176747.8397486253,15.3026,15.3084,15.2617,15.2792,176747.8397
2012-06-15 10:30:00,26.18,26.24,26.15,26.21,152957.01941420714,15.2792,15.3143,15.2617,15.2968,152957.0194
2012-06-15 10:40:00,26.22,26.32,26.15,26.29,275053.3049040512,15.3026,15.361,15.2617,15.3434,275053.3049
2012-06-15 10:50:00,26.29,26.31,26.25,26.29,172483.44742453148,15.3434,15.3551,15.3201,15.3434,172483.4474
2012-06-15 11:00:00,26.29,26.38,26.29,26.38,307934.0141398272,15.3434,15.396,15.3434,15.396,307934.0141
2012-06-15 11:10:00,26.38,26.43,26.38,26.41,234429.35697452584,15.396,15.4252,15.396,15.4135,234429.357
2012-06-15 11:20:00,26.4,26.49,26.39,26.47,228144.9893390192,15.4076,15.4602,15.4018,15.4485,228144.9893
2012-06-15 11:30:00,26.47,26.49,26.4,26.43,171922.34317136122,15.4485,15.4602,15.4076,15.4252,171922.3432
2012-06-15 11:40:00,26.43,26.46,26.4,26.42,152395.91516103692,15.4252,15.4427,15.4076,15.4193,152395.9152
2012-06-15 11:50:00,26.42,26.43,26.39,26.43,88542.25115026372,15.4193,15.4252,15.4018,15.4252,88542.2512
2012-06-15 12:00:00,26.43,26.43,26.36,26.43,166647.963191561,15.4252,15.4252,15.3843,15.4252,166647.9632
2012-06-15 12:10:00,26.43,26.46,26.41,26.42,123330.71484681852,15.4252,15.4427,15.4135,15.4193,123330.7148
2012-06-15 12:20:00,26.42,26.44,26.38,26.4,150375.93984962406,15.4193,15.431,15.396,15.4076,150375.9398
2012-06-15 12:30:00,26.4,26.41,26.33,26.34,76871.28268432274,15.4076,15.4135,15.3668,15.3726,76871.2827
2012-06-15 12:40:00,26.34,26.39,26.33,26.39,84838.96307934013,15.3726,15.4018,15.3668,15.4018,84838.9631
2012-06-15 12:50:00,26.38,26.39,26.35,26.39,102457.63662888564,15.396,15.4018,15.3785,15.4018,102457.6366
2012-06-15 13:00:00,26.39,26.42,26.38,26.4,122769.61059364828,15.4018,15.4193,15.396,15.4076,122769.6106
2012-06-15 13:10:00,26.4,26.5,26.4,26.47,91459.99326674896,15.4076,15.466,15.4076,15.4485,91459.9933
2012-06-15 13:20:00,26.47,26.47,26.41,26.42,175962.29379418696,15.4485,15.4485,15.4135,15.4193,175962.2938
2012-06-15 13:30:00,26.42,26.48,26.42,26.43,94377.7353832342,15.4193,15.4543,15.4193,15.4252,94377.7354
2012-06-15 13:40:00,26.43,26.47,26.43,26.45,79227.92054763775,15.4252,15.4485,15.4252,15.4368,79227.9205
2012-06-15 13:50:00,26.45,26.49,26.42,26.48,83492.31287173157,15.4368,15.4602,15.4193,15.4543,83492.3129
2012-06-15 14:00:00,26.47,26.52,26.47,26.51,109303.10851756256,15.4485,15.4777,15.4485,15.4718,109303.1085
2012-06-15 14:10:00,26.52,26.53,26.5,26.52,146784.8726293345,15.4777,15.4835,15.466,15.4777,146784.8726
2012-06-15 14:20:00,26.52,26.56,26.51,26.52,132420.6037481764,15.4777,15.501,15.4718,15.4777,132420.6037
2012-06-15 14:30:00,26.53,26.59,26.52,26.58,202670.8562450904,15.4835,15.5185,15.4777,15.5127,202670.8562
2012-06-15 14:40:00,26.58,26.61,26.55,26.55,130288.4075861295,15.5127,15.5302,15.4952,15.4952,130288.4076
2012-06-15 14:50:00,26.55,26.56,26.51,26.55,171361.238918191,15.4952,15.501,15.4718,15.4952,171361.2389
2012-06-15 15:00:00,26.55,26.6,26.54,26.58,233756.0318707216,15.4952,15.5244,15.4894,15.5127,233756.0319
2012-06-15 15:10:00,26.58,26.6,26.55,26.57,239030.4118505218,15.5127,15.5244,15.4952,15.5069,239030.4119
2012-06-15 15:20:00,26.57,26.63,26.55,26.61,187969.92481203008,15.5069,15.5419,15.4952,15.5302,187969.9248
2012-06-15 15:30:00,26.6,26.67,26.6,26.65,278307.70957243856,15.5244,15.5652,15.5244,15.5536,278307.7096
2012-06-15 15:40:00,26.65,26.7,26.61,26.63,612389.1819099989,15.5536,15.5827,15.5302,15.5419,612389.1819
2012-06-15 15:50:00,26.62,26.72,26.62,26.68,824037.706205813,15.536,15.5944,15.536,15.5711,824037.7062
2012-06-18 09:30:00,26.55,26.57,26.26,26.4,527213.5562787566,15.4952,15.5069,15.3259,15.4076,527213.5563
2012-06-18 09:40:00,26.39,26.45,26.34,26.38,535405.678375042,15.4018,15.4368,15.3726,15.396,535405.6784
2012-06-18 09:50:00,26.38,26.42,26.23,26.24,342946.9195376501,15.396,15.4193,15.3084,15.3143,342946.9195
2012-06-18 10:00:00,26.24,26.31,26.2,26.22,501402.7606329256,15.3143,15.3551,15.2909,15.3026,501402.7606
2012-06-18 10:10:00,26.22,26.28,26.21,26.24,417798.22691056,15.3026,15.3376,15.2968,15.3143,417798.2269
2012-06-18 10:20:00,26.24,26.26,26.2,26.2,277297.7219167321,15.3143,15.3259,15.2909,15.2909,277297.7219
2012-06-18 10:30:00,26.2,26.23,26.12,26.15,130288.4075861295,15.2909,15.3084,15.2442,15.2617,130288.4076
2012-06-18 10:40:00,26.15,26.22,26.06,26.2,272247.7836382,15.2617,15.3026,15.2092,15.2909,272247.7836
2012-06-18 10:50:00,26.2,26.25,26.18,26.23,328694.871507126,15.2909,15.3201,15.2792,15.3084,328694.8715
2012-06-18 11:00:00,26.23,26.24,26.15,26.15,407810.5712041297,15.3084,15.3143,15.2617,15.2617,407810.5712
2012-06-18 11:10:00,26.16,26.19,26.14,26.17,242397.03736954325,15.2676,15.2851,15.2559,15.2734,242397.0374
2012-06-18 11:20:00,26.17,26.2,26.12,26.19,95387.72303894065,15.2734,15.2909,15.2442,15.2851,95387.723
2012-06-18 11:30:00,26.19,26.2,26.11,26.11,175625.6312422848,15.2851,15.2909,15.2384,15.2384,175625.6312
2012-06-18 11:40:00,26.11,26.14,26.09,26.09,188082.1456626641,15.2384,15.2559,15.2267,15.2267,188082.1457
2012-06-18 11:50:00,26.1,26.14,26.05,26.1,150937.0441027943,15.2326,15.2559,15.2034,15.2326,150937.0441
2012-06-18 12:00:00,26.1,26.11,26.06,26.09,139266.07563685332,15.2326,15.2384,15.2092,15.2267,139266.0756
2012-06-18 12:10:00,26.09,26.11,26.07,26.09,98417.68600605991,15.2267,15.2384,15.215,15.2267,98417.686
2012-06-18 12:20:00,26.1,26.13,26.09,26.1,172707.88912579956,15.2326,15.2501,15.2267,15.2326,172707.8891
2012-06-18 12:30:00,26.09,26.12,26.05,26.06,145326.0015710919,15.2267,15.2442,15.2034,15.2092,145326.0016
2012-06-18 12:40:00,26.06,26.11,26.05,26.11,102569.85747951968,15.2092,15.2384,15.2034,15.2384,102569.8575
2012-06-18 12:50:00,26.12,26.14,26.02,26.03,165525.7546852205,15.2442,15.2559,15.1859,15.1917,165525.7547
2012-06-18 13:00:00,26.04,26.06,26.01,26.03,152508.13601167095,15.1975,15.2092,15.18,15.1917,152508.136
2012-06-18 13:10:00,26.03,26.13,26.02,26.13,138031.6462798788,15.1917,15.2501,15.1859,15.2501,138031.6463
2012-06-18 13:20:00,26.12,26.19,26.11,26.16,91572.214117383,15.2442,15.2851,15.2384,15.2676,91572.2141
2012-06-18 13:30:00,26.16,26.2,26.15,26.2,148468.18538884525,15.2676,15.2909,15.2617,15.2909,148468.1854
2012-06-18 13:40:00,26.2,26.22,26.15,26.15,98193.24430479182,15.2909,15.3026,15.2617,15.2617,98193.2443
2012-06-18 13:50:00,26.15,26.18,26.14,26.17,103355.40343395802,15.2617,15.2792,15.2559,15.2734,103355.4034
2012-06-18 14:00:00,26.17,26.19,26.14,26.14,155650.3198294243,15.2734,15.2851,15.2559,15.2559,155650.3198
2012-06-18 14:10:00,26.14,26.23,26.14,26.18,160812.4789585905,15.2559,15.3084,15.2559,15.2792,160812.479
2012-06-18 14:20:00,26.19,26.23,26.17,26.17,183368.8699360341,15.2851,15.3084,15.2734,15.2734,183368.8699
2012-06-18 14:30:00,26.17,26.28,26.17,26.27,176298.9563460891,15.2734,15.3376,15.2734,15.3318,176298.9563
2012-06-18 14:40:00,26.28,26.28,26.22,26.23,127931.7697228145,15.3376,15.3376,15.3026,15.3084,127931.7697
2012-06-18 14:50:00,26.23,26.23,26.19,26.2,223431.7136123892,15.3084,15.3084,15.2851,15.2909,223431.7136
2012-06-18 15:00:00,26.2,26.24,26.19,26.2,258669.06071148012,15.2909,15.3143,15.2851,15.2909,258669.0607
2012-06-18 15:10:00,26.2,26.22,26.14,26.2,312422.8481651891,15.2909,15.3026,15.2559,15.2909,312422.8482
2012-06-18 15:20:00,26.2,26.24,26.17,26.23,212546.29110088653,15.2909,15.3143,15.2734,15.3084,212546.2911
2012-06-18 15:30:00,26.22,26.26,26.15,26.22,229828.3020985299,15.3026,15.3259,15.2617,15.3026,229828.3021
2012-06-18 15:40:00,26.22,26.25,26.19,26.23,420154.864773875,15.3026,15.3201,15.2851,15.3084,420154.8648
2012-06-18 15:50:00,26.23,26.23,26.19,26.21,734148.8048479407,15.3084,15.3084,15.2851,15.2968,734148.8048
2012-06-19 09:30:00,26.53,27.13,26.46,27.07,1340365.839973067,15.4835,15.8337,15.4427,15.7987,1340365.84
2012-06-19 09:40:00,27.07,27.24,26.94,27.24,792391.4263270115,15.7987,15.8979,15.7228,15.8979,792391.4263
2012-06-19 09:50:00,27.24,27.33,26.96,27.15,1355627.8756592977,15.8979,15.9504,15.7345,15.8454,1355627.8757
2012-06-19 10:00:00,27.14,27.21,27.1,27.16,330153.74256536865,15.8395,15.8804,15.8162,15.8512,330153.7426
2012-06-19 10:10:00,27.16,27.27,27.14,27.26,599259.3423858152,15.8512,15.9154,15.8395,15.9096,599259.3424
2012-06-19 10:20:00,27.27,27.4,27.26,27.3,338121.42296038603,15.9154,15.9913,15.9096,15.9329,338121.423
2012-06-19 10:30:00,27.3,27.35,27.21,27.23,315789.4736842105,15.9329,15.9621,15.8804,15.8921,315789.4737
2012-06-19 10:40:00,27.22,27.23,27.12,27.2,178318.93165750196,15.8862,15.8921,15.8279,15.8745,178318.9317
2012-06-19 10:50:00,27.2,27.27,27.19,27.22,227135.0016833128,15.8745,15.9154,15.8687,15.8862,227135.0017
2012-06-19 11:00:00,27.22,27.34,27.22,27.29,273033.3295926383,15.8862,15.9563,15.8862,15.9271,273033.3296
2012-06-19 11:10:00,27.29,27.33,27.23,27.25,195152.05925260912,15.9271,15.9504,15.8921,15.9037,195152.0593
2012-06-19 11:20:00,27.25,27.29,27.21,27.29,295926.383121984,15.9037,15.9271,15.8804,15.9271,295926.3831
2012-06-19 11:30:00,27.29,27.33,27.26,27.32,240152.6203568623,15.9271,15.9504,15.9096,15.9446,240152.6204
2012-06-19 11:40:00,27.33,27.4,27.33,27.36,122320.7271911121,15.9504,15.9913,15.9504,15.9679,122320.7272
2012-06-19 11:50:00,27.35,27.38,27.31,27.37,126921.78206710806,15.9621,15.9796,15.9387,15.9738,126921.7821
2012-06-19 12:00:00,27.37,27.56,27.37,27.45,334305.9140388284,15.9738,16.0846,15.9738,16.0204,334305.914
2012-06-19 12:10:00,27.45,27.51,27.44,27.45,143642.68881158117,16.0204,16.0555,16.0146,16.0204,143642.6888
2012-06-19 12:20:00,27.45,27.48,27.44,27.45,146672.65177870047,16.0204,16.038,16.0146,16.0204,146672.6518
2012-06-19 12:30:00,27.45,27.45,27.37,27.42,223207.27191112103,16.0204,16.0204,15.9738,16.0029,223207.2719
2012-06-19 12:40:00,27.43,27.52,27.43,27.51,105712.04129727304,16.0088,16.0613,16.0088,16.0555,105712.0413
2012-06-19 12:50:00,27.5,27.53,27.5,27.53,75187.96992481203,16.0496,16.0671,16.0496,16.0671,75187.9699
2012-06-19 13:00:00,27.53,27.53,27.48,27.52,167994.61339916955,16.0671,16.0671,16.038,16.0613,167994.6134
2012-06-19 13:10:00,27.51,27.53,27.48,27.53,90225.56390977444,16.0555,16.0671,16.038,16.0671,90225.5639
2012-06-19 13:20:00,27.53,27.59,27.53,27.59,210414.0949388396,16.0671,16.1022,16.0671,16.1022,210414.0949
2012-06-19 13:30:00,27.59,27.73,27.56,27.73,214229.60386039724,16.1022,16.1839,16.0846,16.1839,214229.6039
2012-06-19 13:40:00,27.73,27.73,27.62,27.69,360453.3722365616,16.1839,16.1839,16.1197,16.1605,360453.3722
2012-06-19 13:50:00,27.68,27.73,27.67,27.72,138704.9713836831,16.1547,16.1839,16.1488,16.178,138704.9714
2012-06-19 14:00:00,27.71,27.72,27.63,27.65,179665.58186511052,16.1722,16.178,16.1255,16.1372,179665.5819
2012-06-19 14:10:00,27.64,27.65,27.62,27.64,84277.8588261699,16.1313,16.1372,16.1197,16.1313,84277.8588
2012-06-19 14:20:00,27.64,27.64,27.59,27.61,173493.4350802379,16.1313,16.1313,16.1022,16.1138,173493.4351
2012-06-19 14:30:00,27.61,27.62,27.52,27.54,253282.45988104588,16.1138,16.1197,16.0613,16.073,253282.4599
2012-06-19 14:40:00,27.54,27.57,27.45,27.46,283694.31040287286,16.073,16.0905,16.0204,16.0263,283694.3104
2012-06-19 14:50:00,27.46,27.51,27.45,27.49,131522.83694310402,16.0263,16.0555,16.0204,16.0438,131522.8369
2012-06-19 15:00:00,27.49,27.53,27.46,27.52,184266.6367411065,16.0438,16.0671,16.0263,16.0613,184266.6367
2012-06-19 15:10:00,27.51,27.6,27.5,27.59,248793.625855684,16.0555,16.108,16.0496,16.1022,248793.6259
2012-06-19 15:20:00,27.59,27.62,27.59,27.62,388733.0265963416,16.1022,16.1197,16.1022,16.1197,388733.0266
2012-06-19 15:30:00,27.61,27.63,27.55,27.57,377062.0581304006,16.1138,16.1255,16.0788,16.0905,377062.0581
2012-06-19 15:40:00,27.57,27.59,27.55,27.55,808551.2288183144,16.0905,16.1022,16.0788,16.0788,808551.2288
2012-06-19 15:50:00,27.56,27.56,27.5,27.52,1175625.6312422848,16.0846,16.0846,16.0496,16.0613,1175625.6312
2012-06-20 09:30:00,27.57,27.73,27.53,27.59,558859.836157558,16.0905,16.1839,16.0671,16.1022,558859.8362
2012-06-20 09:40:00,27.58,27.58,27.48,27.52,287734.26102569856,16.0963,16.0963,16.038,16.0613,287734.261
2012-06-20 09:50:00,27.52,27.6,27.48,27.6,352373.4709909101,16.0613,16.108,16.038,16.108,352373.471
2012-06-20 10:00:00,27.61,27.69,27.6,27.67,371675.4572999663,16.1138,16.1605,16.108,16.1488,371675.4573
2012-06-20 10:10:00,27.68,27.73,27.67,27.68,229042.7561440916,16.1547,16.1839,16.1488,16.1547,229042.7561
2012-06-20 10:20:00,27.68,27.79,27.66,27.77,306811.8056334867,16.1547,16.2189,16.143,16.2072,306811.8056
2012-06-20 10:30:00,27.77,27.79,27.71,27.79,238693.7492986197,16.2072,16.2189,16.1722,16.2189,238693.7493
2012-06-20 10:40:00,27.79,27.79,27.7,27.72,350690.1582313994,16.2189,16.2189,16.1664,16.178,350690.1582
2012-06-20 10:50:00,27.72,27.75,27.66,27.67,230613.84805296824,16.178,16.1955,16.143,16.1488,230613.8481
2012-06-20 11:00:00,27.67,27.72,27.65,27.67,459768.82504769386,16.1488,16.178,16.1372,16.1488,459768.825
2012-06-20 11:10:00,27.67,27.72,27.66,27.69,223207.27191112103,16.1488,16.178,16.143,16.1605,223207.2719
2012-06-20 11:20:00,27.69,27.74,27.66,27.72,144764.89731792166,16.1605,16.1897,16.143,16.178,144764.8973
2012-06-20 11:30:00,27.73,27.75,27.69,27.69,186959.93715632363,16.1839,16.1955,16.1605,16.1605,186959.9372
2012-06-20 11:40:00,27.69,27.72,27.66,27.67,163056.89597127144,16.1605,16.178,16.143,16.1488,163056.896
2012-06-20 11:50:00,27.67,27.68,27.54,27.54,97071.03579845135,16.1488,16.1547,16.073,16.073,97071.0358
2012-06-20 12:00:00,27.54,27.58,27.45,27.45,116148.58040623947,16.073,16.0963,16.0204,16.0204,116148.5804
2012-06-20 12:10:00,27.45,27.6,27.45,27.59,130288.4075861295,16.0204,16.108,16.0204,16.1022,130288.4076
2012-06-20 12:20:00,27.58,27.62,27.56,27.57,182246.66142969363,16.0963,16.1197,16.0846,16.0905,182246.6614
2012-06-20 12:30:00,27.59,27.62,27.31,27.34,450117.8318931657,16.1022,16.1197,15.9387,15.9563,450117.8319
2012-06-20 12:40:00,27.34,27.57,27.3,27.46,206149.7026147458,15.9563,16.0905,15.9329,16.0263,206149.7026
2012-06-20 12:50:00,27.47,27.58,27.4,27.55,203007.5187969925,16.0321,16.0963,15.9913,16.0788,203007.5188
2012-06-20 13:00:00,27.56,27.79,27.56,27.77,356188.9799124677,16.0846,16.2189,16.0846,16.2072,356188.9799
2012-06-20 13:10:00,27.76,27.78,27.64,27.66,238132.64504544943,16.2014,16.213,16.1313,16.143,238132.645
2012-06-20 13:20:00,27.66,27.72,27.65,27.67,136684.9960722702,16.143,16.178,16.1372,16.1488,136684.9961
2012-06-20 13:30:00,27.68,27.71,27.57,27.6,222646.16765795083,16.1547,16.1722,16.0905,16.108,222646.1677
2012-06-20 13:40:00,27.6,27.65,27.57,27.64,298619.6835372012,16.108,16.1372,16.0905,16.1313,298619.6835
2012-06-20 13:50:00,27.64,27.67,27.58,27.66,177308.94400179552,16.1313,16.1488,16.0963,16.143,177308.944
2012-06-20 14:00:00,27.67,27.69,27.58,27.63,134440.57905958928,16.1488,16.1605,16.0963,16.1255,134440.5791
2012-06-20 14:10:00,27.64,27.76,27.62,27.63,178318.93165750196,16.1313,16.2014,16.1197,16.1255,178318.9317
2012-06-20 14:20:00,27.62,27.69,27.52,27.57,260464.59432162496,16.1197,16.1605,16.0613,16.0905,260464.5943
2012-06-20 14:30:00,27.57,27.64,27.54,27.54,196049.8260576815,16.0905,16.1313,16.073,16.073,196049.8261
2012-06-20 14:40:00,27.55,27.55,27.37,27.4,210189.6532375716,16.0788,16.0788,15.9738,15.9913,210189.6532
2012-06-20 14:50:00,27.41,27.45,27.37,27.44,178655.5942094041,15.9971,16.0204,15.9738,16.0146,178655.5942
2012-06-20 15:00:00,27.44,27.45,27.32,27.33,176860.06059925933,16.0146,16.0204,15.9446,15.9504,176860.0606
2012-06-20 15:10:00,27.33,27.39,27.25,27.26,224105.03871619343,15.9504,15.9854,15.9037,15.9096,224105.0387
2012-06-20 15:20:00,27.26,27.38,27.22,27.36,299629.6711929076,15.9096,15.9796,15.8862,15.9679,299629.6712
2012-06-20 15:30:00,27.36,27.44,27.31,27.35,294018.62866120524,15.9679,16.0146,15.9387,15.9621,294018.6287
2012-06-20 15:40:00,27.36,27.46,27.33,27.45,301874.0882055886,15.9679,16.0263,15.9504,16.0204,301874.0882
2012-06-20 15:50:00,27.45,27.48,27.37,27.48,455055.5493210639,16.0204,16.038,15.9738,16.038,455055.5493
2012-06-21 09:30:00,27.57,27.71,27.48,27.57,159353.60790034788,16.0905,16.1722,16.038,16.0905,159353.6079
2012-06-21 09:40:00,27.57,27.66,27.51,27.6,139490.51733812143,16.0905,16.143,16.0555,16.108,139490.5173
2012-06-21 09:50:00,27.6,27.64,27.52,27.56,81247.89585905061,16.108,16.1313,16.0613,16.0846,81247.8959
2012-06-21 10:00:00,27.55,27.55,27.37,27.38,171585.68061945908,16.0788,16.0788,15.9738,15.9796,171585.6806
2012-06-21 10:10:00,27.4,27.47,27.33,27.34,169116.82190551003,15.9913,16.0321,15.9504,15.9563,169116.8219
2012-06-21 10:20:00,27.34,27.37,27.2,27.21,279205.47637751093,15.9563,15.9738,15.8745,15.8804,279205.4764
2012-06-21 10:30:00,27.21,27.26,27.18,27.19,193693.1881943665,15.8804,15.9096,15.8629,15.8687,193693.1882
2012-06-21 10:40:00,27.21,27.29,27.2,27.27,195600.9426551453,15.8804,15.9271,15.8745,15.9154,195600.9427
2012-06-21 10:50:00,27.27,27.32,27.22,27.22,196723.1511614858,15.9154,15.9446,15.8862,15.8862,196723.1512
2012-06-21 11:00:00,27.22,27.24,27.06,27.08,248681.40500504992,15.8862,15.8979,15.7928,15.8045,248681.405
2012-06-21 11:10:00,27.08,27.15,27.06,27.13,270115.58747615304,15.8045,15.8454,15.7928,15.8337,270115.5875
2012-06-21 11:20:00,27.14,27.15,27.04,27.07,138592.75053304902,15.8395,15.8454,15.7812,15.7987,138592.7505
2012-06-21 11:30:00,27.07,27.09,26.96,26.98,250252.4969139266,15.7987,15.8103,15.7345,15.7461,250252.4969
2012-06-21 11:40:00,26.97,27.03,26.92,27.0,259117.9441140164,15.7403,15.7753,15.7111,15.7578,259117.9441
2012-06-21 11:50:00,27.0,27.0,26.96,26.97,131073.95354056783,15.7578,15.7578,15.7345,15.7403,131073.9535
2012-06-21 12:00:00,26.96,26.98,26.89,26.9,157109.19088766692,15.7345,15.7461,15.6936,15.6995,157109.1909
2012-06-21 12:10:00,26.9,26.94,26.88,26.91,113118.61743912018,15.6995,15.7228,15.6878,15.7053,113118.6174
2012-06-21 12:20:00,26.91,26.91,26.73,26.75,244753.67523285825,15.7053,15.7053,15.6002,15.6119,244753.6752
2012-06-21 12:30:00,26.76,26.85,26.73,26.82,128717.31567725285,15.6177,15.6703,15.6002,15.6528,128717.3157
2012-06-21 12:40:00,26.82,26.86,26.77,26.81,244753.67523285825,15.6528,15.6761,15.6236,15.6469,244753.6752
2012-06-21 12:50:00,26.81,26.83,26.77,26.79,711929.0764223993,15.6469,15.6586,15.6236,15.6353,711929.0764
2012-06-21 13:00:00,26.8,26.88,26.77,26.85,81247.89585905061,15.6411,15.6878,15.6236,15.6703,81247.8959
2012-06-21 13:10:00,26.85,26.85,26.75,26.75,154303.66962181573,15.6703,15.6703,15.6119,15.6119,154303.6696
2012-06-21 13:20:00,26.74,26.8,26.71,26.72,164852.42958141622,15.6061,15.6411,15.5886,15.5944,164852.4296
2012-06-21 13:30:00,26.71,26.73,26.63,26.67,192122.09628548985,15.5886,15.6002,15.5419,15.5652,192122.0963
2012-06-21 13:40:00,26.67,26.69,26.62,26.64,381214.2296038604,15.5652,15.5769,15.536,15.5477,381214.2296
2012-06-21 13:50:00,26.63,26.66,26.58,26.59,260913.4777241612,15.5419,15.5594,15.5127,15.5185,260913.4777
2012-06-21 14:00:00,26.59,26.65,26.59,26.61,341039.1650768713,15.5185,15.5536,15.5185,15.5302,341039.1651
2012-06-21 14:10:00,26.62,26.64,26.55,26.55,507013.803164628,15.536,15.5477,15.4952,15.4952,507013.8032
2012-06-21 14:20:00,26.55,26.58,26.51,26.56,295814.16227135,15.4952,15.5127,15.4718,15.501,295814.1623
2012-06-21 14:30:00,26.57,26.57,26.52,26.54,197620.91796655816,15.5069,15.5069,15.4777,15.4894,197620.918
2012-06-21 14:40:00,26.54,26.58,26.52,26.55,297048.59162832453,15.4894,15.5127,15.4777,15.4952,297048.5916
2012-06-21 14:50:00,26.55,26.63,26.55,26.6,218157.3336325889,15.4952,15.5419,15.4952,15.5244,218157.3336
2012-06-21 15:00:00,26.6,26.61,26.51,26.53,207608.5736729884,15.5244,15.5302,15.4718,15.4835,207608.5737
2012-06-21 15:10:00,26.53,26.56,26.51,26.52,549096.6221523959,15.4835,15.501,15.4718,15.4777,549096.6222
2012-06-21 15:20:00,26.53,26.59,26.46,26.55,294130.8495118393,15.4835,15.5185,15.4427,15.4952,294130.8495
2012-06-21 15:30:00,26.55,26.6,26.49,26.57,383907.53001907753,15.4952,15.5244,15.4602,15.5069,383907.53
2012-06-21 15:40:00,26.56,26.57,26.49,26.51,378408.7083380092,15.501,15.5069,15.4602,15.4718,378408.7083
2012-06-21 15:50:00,26.51,26.53,26.43,26.47,882392.5485355179,15.4718,15.4835,15.4252,15.4485,882392.5485
2012-06-22 09:30:00,26.72,26.91,26.71,26.75,219391.76298956343,15.5944,15.7053,15.5886,15.6119,219391.763
2012-06-22 09:40:00,26.74,26.88,26.74,26.88,131073.95354056783,15.6061,15.6878,15.6061,15.6878,131073.9535
2012-06-22 09:50:00,26.88,26.92,26.79,26.87,191673.21288295364,15.6878,15.7111,15.6353,15.6819,191673.2129
2012-06-22 10:00:00,26.87,27.02,26.85,26.87,243407.0250252497,15.6819,15.7695,15.6703,15.6819,243407.025
2012-06-22 10:10:00,26.87,26.87,26.8,26.83,116709.68465940972,15.6819,15.6819,15.6411,15.6586,116709.6847
2012-06-22 10:20:00,26.82,26.88,26.78,26.78,102906.52003142184,15.6528,15.6878,15.6294,15.6294,102906.52
2012-06-22 10:30:00,26.77,26.88,26.74,26.78,121647.4020873078,15.6236,15.6878,15.6061,15.6294,121647.4021
2012-06-22 10:40:00,26.77,26.8,26.72,26.76,91123.33071484682,15.6236,15.6411,15.5944,15.6177,91123.3307
2012-06-22 10:50:00,26.77,26.88,26.76,26.85,60935.92189428795,15.6236,15.6878,15.6177,15.6703,60935.9219
2012-06-22 11:00:00,26.85,26.9,26.82,26.85,79901.24565144203,15.6703,15.6995,15.6528,15.6703,79901.2457
2012-06-22 11:10:00,26.85,26.89,26.82,26.88,94041.07283133206,15.6703,15.6936,15.6528,15.6878,94041.0728
2012-06-22 11:20:00,26.87,26.87,26.78,26.79,140500.50499382784,15.6819,15.6819,15.6294,15.6353,140500.505
2012-06-22 11:30:00,26.79,26.88,26.78,26.81,80799.01245651442,15.6353,15.6878,15.6294,15.6469,80799.0125
2012-06-22 11:40:00,26.82,26.82,26.78,26.79,133655.03310515094,15.6528,15.6528,15.6294,15.6353,133655.0331
2012-06-22 11:50:00,26.8,26.83,26.78,26.83,89552.23880597015,15.6411,15.6586,15.6294,15.6586,89552.2388
2012-06-22 12:00:00,26.83,26.84,26.72,26.75,89776.68050723824,15.6586,15.6644,15.5944,15.6119,89776.6805
2012-06-22 12:10:00,26.75,26.78,26.72,26.74,86858.938390753,15.6119,15.6294,15.5944,15.6061,86858.9384
2012-06-22 12:20:00,26.75,26.77,26.66,26.7,116934.1263606778,15.6119,15.6236,15.5594,15.5827,116934.1264
2012-06-22 12:30:00,26.7,26.71,26.67,26.67,44102.79429918079,15.5827,15.5886,15.5652,15.5652,44102.7943
2012-06-22 12:40:00,26.65,26.7,26.63,26.64,84390.07967680394,15.5536,15.5827,15.5419,15.5477,84390.0797
2012-06-22 12:50:00,26.63,26.66,26.63,26.64,73841.31971720346,15.5419,15.5594,15.5419,15.5477,73841.3197
2012-06-22 13:00:00,26.64,26.66,26.59,26.63,96734.3732465492,15.5477,15.5594,15.5185,15.5419,96734.3732
2012-06-22 13:10:00,26.63,26.67,26.63,26.66,59140.38828414319,15.5419,15.5652,15.5419,15.5594,59140.3883
2012-06-22 13:20:00,26.66,26.66,26.62,26.64,74177.98226910559,15.5594,15.5594,15.536,15.5477,74177.9823
2012-06-22 13:30:00,26.65,26.72,26.64,26.72,92133.31837055324,15.5536,15.5944,15.5477,15.5944,92133.3184
2012-06-22 13:40:00,26.72,26.74,26.69,26.71,104028.7285377623,15.5944,15.6061,15.5769,15.5886,104028.7285
2012-06-22 13:50:00,26.72,26.72,26.67,26.71,181012.2320727191,15.5944,15.5944,15.5652,15.5886,181012.2321
2012-06-22 14:00:00,26.71,26.74,26.7,26.71,126360.67781393784,15.5886,15.6061,15.5827,15.5886,126360.6778
2012-06-22 14:10:00,26.7,26.73,26.69,26.69,101335.42812254516,15.5827,15.6002,15.5769,15.5769,101335.4281
2012-06-22 14:20:00,26.7,26.75,26.7,26.72,58691.504881607,15.5827,15.6119,15.5827,15.5944,58691.5049
2012-06-22 14:30:00,26.73,26.75,26.71,26.74,38491.7517674784,15.6002,15.6119,15.5886,15.6061,38491.7518
2012-06-22 14:40:00,26.73,26.8,26.73,26.8,79564.58309953989,15.6002,15.6411,15.6002,15.6411,79564.5831
2012-06-22 14:50:00,26.8,26.88,26.8,26.87,95387.72303894065,15.6411,15.6878,15.6411,15.6819,95387.723
2012-06-22 15:00:00,26.88,26.9,26.81,26.82,104702.0536415666,15.6878,15.6995,15.6469,15.6528,104702.0536
2012-06-22 15:10:00,26.83,26.88,26.77,26.79,329255.9757602962,15.6586,15.6878,15.6236,15.6353,329255.9758
2012-06-22 15:20:00,26.79,26.79,26.72,26.76,110537.53787453708,15.6353,15.6353,15.5944,15.6177,110537.5379
2012-06-22 15:30:00,26.77,26.81,26.72,26.73,197733.13881719223,15.6236,15.6469,15.5944,15.6002,197733.1388
2012-06-22 15:40:00,26.72,26.83,26.7,26.8,440803.50129053975,15.5944,15.6586,15.5827,15.6411,440803.5013
2012-06-22 15:50:00,26.81,26.83,26.74,26.77,653237.5715407922,15.6469,15.6586,15.6061,15.6236,653237.5715
2012-06-25 09:30:00,26.36,26.36,26.03,26.16,358994.5011783189,15.3843,15.3843,15.1917,15.2676,358994.5012
2012-06-25 09:40:00,26.15,26.15,25.95,26.05,288856.469532039,15.2617,15.2617,15.145,15.2034,288856.4695
2012-06-25 09:50:00,26.05,26.05,25.99,26.04,188194.36651329816,15.2034,15.2034,15.1684,15.1975,188194.3665
2012-06-25 10:00:00,26.04,26.11,26.04,26.07,304342.9469195376,15.1975,15.2384,15.1975,15.215,304342.9469
2012-06-25 10:10:00,26.06,26.09,25.99,26.07,508697.1159241387,15.2092,15.2267,15.1684,15.215,508697.1159
2012-06-25 10:20:00,26.08,26.14,26.03,26.06,274604.42150151497,15.2209,15.2559,15.1917,15.2092,274604.4215
2012-06-25 10:30:00,26.06,26.14,26.06,26.07,151498.14835596454,15.2092,15.2559,15.2092,15.215,151498.1484
2012-06-25 10:40:00,26.06,26.12,26.05,26.09,173044.5516777017,15.2092,15.2442,15.2034,15.2267,173044.5517
2012-06-25 10:50:00,26.09,26.17,26.09,26.16,214790.7081135675,15.2267,15.2734,15.2267,15.2676,214790.7081
2012-06-25 11:00:00,26.15,26.15,26.09,26.12,285938.7274155538,15.2617,15.2617,15.2267,15.2442,285938.7274
2012-06-25 11:10:00,26.13,26.13,26.09,26.1,134216.13735832117,15.2501,15.2501,15.2267,15.2326,134216.1374
2012-06-25 11:20:00,26.1,26.14,26.1,26.11,212209.6285489844,15.2326,15.2559,15.2326,15.2384,212209.6285
2012-06-25 11:30:00,26.11,26.12,26.06,26.07,262147.90708113567,15.2384,15.2442,15.2092,15.215,262147.9071
2012-06-25 11:40:00,26.07,26.11,26.05,26.06,116597.46380877566,15.215,15.2384,15.2034,15.2092,116597.4638
2012-06-25 11:50:00,26.06,26.09,25.95,25.96,373695.4326113792,15.2092,15.2267,15.145,15.1509,373695.4326
2012-06-25 12:00:00,25.96,26.05,25.94,26.04,301088.54225115024,15.1509,15.2034,15.1392,15.1975,301088.5423
2012-06-25 12:10:00,26.05,26.05,26.0,26.03,133879.47480641902,15.2034,15.2034,15.1742,15.1917,133879.4748
2012-06-25 12:20:00,26.03,26.03,25.98,25.98,135113.90416339354,15.1917,15.1917,15.1625,15.1625,135113.9042
2012-06-25 12:30:00,25.98,25.99,25.96,25.97,121535.18123667376,15.1625,15.1684,15.1509,15.1567,121535.1812
2012-06-25 12:40:00,25.96,25.97,25.9,25.91,427561.4409157221,15.1509,15.1567,15.1158,15.1217,427561.4409
2012-06-25 12:50:00,25.91,25.93,25.9,25.91,91235.55156548086,15.1217,15.1333,15.1158,15.1217,91235.5516
2012-06-25 13:00:00,25.91,25.91,25.84,25.89,190102.12097407697,15.1217,15.1217,15.0808,15.11,190102.121
2012-06-25 13:10:00,25.89,25.91,25.88,25.91,112220.8506340478,15.11,15.1217,15.1042,15.1217,112220.8506
2012-06-25 13:20:00,25.9,25.97,25.9,25.95,278981.03467624285,15.1158,15.1567,15.1158,15.145,278981.0347
2012-06-25 13:30:00,25.95,26.01,25.93,25.98,136460.55437100213,15.145,15.18,15.1333,15.1625,136460.5544
2012-06-25 13:40:00,25.98,25.98,25.93,25.93,49152.73257771294,15.1625,15.1625,15.1333,15.1333,49152.7326
2012-06-25 13:50:00,25.93,25.98,25.93,25.98,39950.62282572102,15.1333,15.1625,15.1333,15.1625,39950.6228
2012-06-25 14:00:00,25.98,25.99,25.92,25.94,90001.12220850633,15.1625,15.1684,15.1275,15.1392,90001.1222
2012-06-25 14:10:00,25.94,25.97,25.9,25.91,206598.586017282,15.1392,15.1567,15.1158,15.1217,206598.586
2012-06-25 14:20:00,25.91,25.92,25.85,25.89,217932.89193132083,15.1217,15.1275,15.0867,15.11,217932.8919
2012-06-25 14:30:00,25.89,25.91,25.88,25.9,135226.1250140276,15.11,15.1217,15.1042,15.1158,135226.125
2012-06-25 14:40:00,25.9,25.92,25.9,25.91,138031.6462798788,15.1158,15.1275,15.1158,15.1217,138031.6463
2012-06-25 14:50:00,25.91,25.95,25.9,25.93,111996.4089327797,15.1217,15.145,15.1158,15.1333,111996.4089
2012-06-25 15:00:00,25.93,25.98,25.93,25.96,144989.33901918976,15.1333,15.1625,15.1333,15.1509,144989.339
2012-06-25 15:10:00,25.96,25.99,25.93,25.98,158904.7244978117,15.1509,15.1684,15.1333,15.1625,158904.7245
2012-06-25 15:20:00,25.98,26.04,25.96,26.02,169453.48445741218,15.1625,15.1975,15.1509,15.1859,169453.4845
2012-06-25 15:30:00,26.01,26.04,25.97,26.03,181573.3363258893,15.18,15.1975,15.1567,15.1917,181573.3363
2012-06-25 15:40:00,26.03,26.08,26.0,26.07,394344.069128044,15.1917,15.2209,15.1742,15.215,394344.0691
2012-06-25 15:50:00,26.06,26.06,25.97,25.98,995960.0493771742,15.2092,15.2092,15.1567,15.1625,995960.0494
2012-06-26 09:30:00,26.07,26.14,25.87,26.04,242509.2582201773,15.215,15.2559,15.0983,15.1975,242509.2582
2012-06-26 09:40:00,26.03,26.12,25.96,25.98,93816.63113006396,15.1917,15.2442,15.1509,15.1625,93816.6311
2012-06-26 09:50:00,25.98,26.0,25.9,25.9,156099.20323196048,15.1625,15.1742,15.1158,15.1158,156099.2032
2012-06-26 10:00:00,25.91,26.03,25.84,25.93,240152.6203568623,15.1217,15.1917,15.0808,15.1333,240152.6204
2012-06-26 10:10:00,25.93,25.93,25.81,25.82,502749.4108405341,15.1333,15.1333,15.0633,15.0691,502749.4108
2012-06-26 10:20:00,25.83,25.94,25.82,25.93,254068.00583548425,15.075,15.1392,15.0691,15.1333,254068.0058
2012-06-26 10:30:00,25.92,25.96,25.83,25.95,301312.9839524183,15.1275,15.1509,15.075,15.145,301312.984
2012-06-26 10:40:00,25.95,25.97,25.84,25.87,150712.6024015262,15.145,15.1567,15.0808,15.0983,150712.6024
2012-06-26 10:50:00,25.88,25.99,25.83,25.96,127370.66546964426,15.1042,15.1684,15.075,15.1509,127370.6655
2012-06-26 11:00:00,25.97,26.04,25.87,25.91,489619.57131635054,15.1567,15.1975,15.0983,15.1217,489619.5713
2012-06-26 11:10:00,25.9,25.95,25.85,25.91,210975.19919200987,15.1158,15.145,15.0867,15.1217,210975.1992
2012-06-26 11:20:00,25.91,26.0,25.88,25.96,162271.3500168331,15.1217,15.1742,15.1042,15.1509,162271.35
2012-06-26 11:30:00,25.97,26.02,25.95,25.98,111659.74638087756,15.1567,15.1859,15.145,15.1625,111659.7464
2012-06-26 11:40:00,25.98,26.03,25.95,26.02,54651.55425878128,15.1625,15.1917,15.145,15.1859,54651.5543
2012-06-26 11:50:00,26.02,26.12,26.02,26.12,109415.3293681966,15.1859,15.2442,15.1859,15.2442,109415.3294
2012-06-26 12:00:00,26.12,26.17,26.08,26.14,148131.5228369431,15.2442,15.2734,15.2209,15.2559,148131.5228
2012-06-26 12:10:00,26.15,26.25,26.15,26.19,231174.95230613847,15.2617,15.3201,15.2617,15.2851,231174.9523
2012-06-26 12:20:00,26.19,26.24,26.16,26.21,107844.23745931992,15.2851,15.3143,15.2676,15.2968,107844.2375
2012-06-26 12:30:00,26.22,26.31,26.22,26.3,121759.62293794188,15.3026,15.3551,15.3026,15.3493,121759.6229
2012-06-26 12:40:00,26.3,26.37,26.29,26.36,197620.91796655816,15.3493,15.3901,15.3434,15.3843,197620.918
2012-06-26 12:50:00,26.36,26.38,26.31,26.34,161822.46661429692,15.3843,15.396,15.3551,15.3726,161822.4666
2012-06-26 13:00:00,26.33,26.34,26.23,26.24,109303.10851756256,15.3668,15.3726,15.3084,15.3143,109303.1085
2012-06-26 13:10:00,26.23,26.26,26.21,26.22,99876.55706430254,15.3084,15.3259,15.2968,15.3026,99876.5571
2012-06-26 13:20:00,26.23,26.24,26.22,26.22,55998.20446638985,15.3084,15.3143,15.3026,15.3026,55998.2045
2012-06-26 13:30:00,26.21,26.22,26.14,26.18,141734.93435080236,15.2968,15.3026,15.2559,15.2792,141734.9344
2012-06-26 13:40:00,26.19,26.21,26.16,26.19,91796.6558186511,15.2851,15.2968,15.2676,15.2851,91796.6558
2012-06-26 13:50:00,26.18,26.23,26.18,26.21,249130.2884075861,15.2792,15.3084,15.2792,15.2968,249130.2884
2012-06-26 14:00:00,26.21,26.32,26.21,26.31,220738.413197172,15.2968,15.361,15.2968,15.3551,220738.4132
2012-06-26 14:10:00,26.31,26.39,26.31,26.38,207271.91112108628,15.3551,15.4018,15.3551,15.396,207271.9111
2012-06-26 14:20:00,26.39,26.43,26.37,26.39,156548.0866344967,15.4018,15.4252,15.3901,15.4018,156548.0866
2012-06-26 14:30:00,26.39,26.4,26.3,26.31,190438.78352597912,15.4018,15.4076,15.3493,15.3551,190438.7835
2012-06-26 14:40:00,26.32,26.34,26.23,26.24,244865.8960834923,15.361,15.3726,15.3084,15.3143,244865.8961
2012-06-26 14:50:00,26.24,26.32,26.17,26.31,313096.1732689934,15.3143,15.361,15.2734,15.3551,313096.1733
2012-06-26 15:00:00,26.31,26.39,26.3,26.35,219279.5421389294,15.3551,15.4018,15.3493,15.3785,219279.5421
2012-06-26 15:10:00,26.36,26.37,26.3,26.31,214902.9289642016,15.3843,15.3901,15.3493,15.3551,214902.929
2012-06-26 15:20:00,26.31,26.36,26.23,26.3,273257.7712939064,15.3551,15.3843,15.3084,15.3493,273257.7713
2012-06-26 15:30:00,26.29,26.37,26.28,26.33,241948.15396700703,15.3434,15.3901,15.3376,15.3668,241948.154
2012-06-26 15:40:00,26.33,26.35,26.28,26.32,330378.1842666368,15.3668,15.3785,15.3376,15.361,330378.1843
2012-06-26 15:50:00,26.33,26.33,26.22,26.23,661317.4727864437,15.3668,15.3668,15.3026,15.3084,661317.4728
2012-06-27 09:30:00,26.36,26.45,26.25,26.27,124004.0399506228,15.3843,15.4368,15.3201,15.3318,124004.04
2012-06-27 09:40:00,26.28,26.29,26.06,26.12,106160.9246998092,15.3376,15.3434,15.2092,15.2442,106160.9247
2012-06-27 09:50:00,26.12,26.27,26.08,26.23,81921.22096285489,15.2442,15.3318,15.2209,15.3084,81921.221
2012-06-27 10:00:00,26.23,26.31,26.12,26.29,141622.71350016832,15.3084,15.3551,15.2442,15.3434,141622.7135
2012-06-27 10:10:00,26.29,26.38,26.29,26.35,123442.9356974526,15.3434,15.396,15.3434,15.3785,123442.9357
2012-06-27 10:20:00,26.35,26.39,26.31,26.37,102569.85747951968,15.3785,15.4018,15.3551,15.3901,102569.8575
2012-06-27 10:30:00,26.38,26.41,26.35,26.37,142744.9220065088,15.396,15.4135,15.3785,15.3901,142744.922
2012-06-27 10:40:00,26.38,26.38,26.31,26.36,97183.2566490854,15.396,15.396,15.3551,15.3843,97183.2566
2012-06-27 10:50:00,26.36,26.44,26.34,26.4,81023.45415778251,15.3843,15.431,15.3726,15.4076,81023.4542
2012-06-27 11:00:00,26.4,26.44,26.38,26.43,187184.3788575917,15.4076,15.431,15.396,15.4252,187184.3789
2012-06-27 11:10:00,26.43,26.45,26.36,26.41,211648.52429581416,15.4252,15.4368,15.3843,15.4135,211648.5243
2012-06-27 11:20:00,26.4,26.41,26.33,26.37,170239.03041185052,15.4076,15.4135,15.3668,15.3901,170239.0304
2012-06-27 11:30:00,26.37,26.49,26.37,26.48,142183.81775333858,15.3901,15.4602,15.3901,15.4543,142183.8178
2012-06-27 11:40:00,26.48,26.52,26.46,26.48,123891.81909998876,15.4543,15.4777,15.4427,15.4543,123891.8191
2012-06-27 11:50:00,26.48,26.52,26.46,26.52,46122.76961059365,15.4543,15.4777,15.4427,15.4777,46122.7696
2012-06-27 12:00:00,26.51,26.64,26.51,26.6,176747.8397486253,15.4718,15.5477,15.4718,15.5244,176747.8397
2012-06-27 12:10:00,26.61,26.61,26.55,26.61,89776.68050723824,15.5302,15.5302,15.4952,15.5302,89776.6805
2012-06-27 12:20:00,26.61,26.63,26.56,26.61,66995.84782852653,15.5302,15.5419,15.501,15.5302,66995.8478
2012-06-27 12:30:00,26.6,26.61,26.54,26.55,73167.99461339916,15.5244,15.5302,15.4894,15.4952,73167.9946
2012-06-27 12:40:00,26.55,26.59,26.55,26.56,72270.22780832679,15.4952,15.5185,15.4952,15.501,72270.2278
2012-06-27 12:50:00,26.57,26.61,26.55,26.55,57793.73807653462,15.5069,15.5302,15.4952,15.4952,57793.7381
2012-06-27 13:00:00,26.55,26.56,26.53,26.55,128829.53652788688,15.4952,15.501,15.4835,15.4952,128829.5365
2012-06-27 13:10:00,26.54,26.55,26.5,26.52,122432.94804174616,15.4894,15.4952,15.466,15.4777,122432.948
2012-06-27 13:20:00,26.53,26.54,26.48,26.51,78105.71204129727,15.4835,15.4894,15.4543,15.4718,78105.712
2012-06-27 13:30:00,26.5,26.53,26.48,26.52,66659.1852766244,15.466,15.4835,15.4543,15.4777,66659.1853
2012-06-27 13:40:00,26.51,26.55,26.51,26.55,70699.13589945012,15.4718,15.4952,15.4718,15.4952,70699.1359
2012-06-27 13:50:00,26.55,26.56,26.5,26.55,105824.26214790708,15.4952,15.501,15.466,15.4952,105824.2621
2012-06-27 14:00:00,26.55,26.55,26.52,26.53,74290.20311973964,15.4952,15.4952,15.4777,15.4835,74290.2031
2012-06-27 14:10:00,26.53,26.53,26.47,26.49,127258.4446190102,15.4835,15.4835,15.4485,15.4602,127258.4446
2012-06-27 14:20:00,26.49,26.52,26.47,26.5,56895.97127146224,15.4602,15.4777,15.4485,15.466,56895.9713
2012-06-27 14:30:00,26.5,26.54,26.48,26.52,104477.6119402985,15.466,15.4894,15.4543,15.4777,104477.6119
2012-06-27 14:40:00,26.51,26.55,26.49,26.5,99652.11536303443,15.4718,15.4952,15.4602,15.466,99652.1154
2012-06-27 14:50:00,26.5,26.55,26.47,26.47,101896.5323757154,15.466,15.4952,15.4485,15.4485,101896.5324
2012-06-27 15:00:00,26.48,26.51,26.47,26.49,84838.96307934013,15.4543,15.4718,15.4485,15.4602,84838.9631
2012-06-27 15:10:00,26.49,26.56,26.49,26.54,118617.43912018852,15.4602,15.501,15.4602,15.4894,118617.4391
2012-06-27 15:20:00,26.54,26.6,26.53,26.57,123218.49399618448,15.4894,15.5244,15.4835,15.5069,123218.494
2012-06-27 15:30:00,26.57,26.58,26.53,26.55,139378.29648748736,15.5069,15.5127,15.4835,15.4952,139378.2965
2012-06-27 15:40:00,26.55,26.61,26.49,26.49,322859.3872741555,15.4952,15.5302,15.4602,15.4602,322859.3873
2012-06-27 15:50:00,26.49,26.52,26.47,26.51,409718.3256649085,15.4602,15.4777,15.4485,15.4718,409718.3257
2012-06-28 09:30:00,26.24,26.24,25.97,26.01,279542.13892941305,15.3143,15.3143,15.1567,15.18,279542.1389
2012-06-28 09:40:00,26.01,26.15,26.0,26.12,239703.7369543261,15.18,15.2617,15.1742,15.2442,239703.737
2012-06-28 09:50:00,26.11,26.18,26.06,26.09,126472.89866457188,15.2384,15.2792,15.2092,15.2267,126472.8987
2012-06-28 10:00:00,26.1,26.15,26.0,26.05,175288.96869038267,15.2326,15.2617,15.1742,15.2034,175288.9687
2012-06-28 10:10:00,26.06,26.13,25.95,26.11,175513.41039165074,15.2092,15.2501,15.145,15.2384,175513.4104
2012-06-28 10:20:00,26.11,26.15,26.01,26.03,97407.69835035349,15.2384,15.2617,15.18,15.1917,97407.6984
2012-06-28 10:30:00,26.01,26.01,25.91,25.92,153069.2402648412,15.18,15.18,15.1217,15.1275,153069.2403
2012-06-28 10:40:00,25.93,25.94,25.88,25.9,146111.54752553024,15.1333,15.1392,15.1042,15.1158,146111.5475
2012-06-28 10:50:00,25.9,25.92,25.85,25.88,148468.18538884525,15.1158,15.1275,15.0867,15.1042,148468.1854
2012-06-28 11:00:00,25.9,25.9,25.82,25.86,166984.62574346314,15.1158,15.1158,15.0691,15.0925,166984.6257
2012-06-28 11:10:00,25.86,25.87,25.82,25.86,140837.16754573,15.0925,15.0983,15.0691,15.0925,140837.1675
2012-06-28 11:20:00,25.85,25.93,25.85,25.93,108629.78341375828,15.0867,15.1333,15.0867,15.1333,108629.7834
2012-06-28 11:30:00,25.93,25.99,25.92,25.96,119964.0893277971,15.1333,15.1684,15.1275,15.1509,119964.0893
2012-06-28 11:40:00,25.96,25.96,25.91,25.94,132645.0454494445,15.1509,15.1509,15.1217,15.1392,132645.0454
2012-06-28 11:50:00,25.94,25.98,25.93,25.97,95163.28133767254,15.1392,15.1625,15.1333,15.1567,95163.2813
2012-06-28 12:00:00,25.96,25.98,25.93,25.96,105599.820446639,15.1509,15.1625,15.1333,15.1509,105599.8204
2012-06-28 12:10:00,25.97,25.98,25.8,25.83,244753.67523285825,15.1567,15.1625,15.0575,15.075,244753.6752
2012-06-28 12:20:00,25.84,25.86,25.82,25.84,110761.97957580518,15.0808,15.0925,15.0691,15.0808,110761.9796
2012-06-28 12:30:00,25.84,25.85,25.82,25.83,104477.6119402985,15.0808,15.0867,15.0691,15.075,104477.6119
2012-06-28 12:40:00,25.83,25.84,25.81,25.81,164291.325328246,15.075,15.0808,15.0633,15.0633,164291.3253
2012-06-28 12:50:00,25.81,25.88,25.81,25.85,128829.53652788688,15.0633,15.1042,15.0633,15.0867,128829.5365
2012-06-28 13:00:00,25.85,25.87,25.81,25.85,127258.4446190102,15.0867,15.0983,15.0633,15.0867,127258.4446
2012-06-28 13:10:00,25.84,25.87,25.82,25.84,58354.84232970486,15.0808,15.0983,15.0691,15.0808,58354.8423
2012-06-28 13:20:00,25.84,25.97,25.84,25.93,153405.90281674336,15.0808,15.1567,15.0808,15.1333,153405.9028
2012-06-28 13:30:00,25.93,25.96,25.82,25.82,262709.0113343059,15.1333,15.1509,15.0691,15.0691,262709.0113
2012-06-28 13:40:00,25.82,25.88,25.82,25.84,116821.90551004375,15.0691,15.1042,15.0691,15.0808,116821.9055
2012-06-28 13:50:00,25.85,25.95,25.82,25.92,156772.52833576477,15.0867,15.145,15.0691,15.1275,156772.5283
2012-06-28 14:00:00,25.93,25.95,25.88,25.89,101335.42812254516,15.1333,15.145,15.1042,15.11,101335.4281
2012-06-28 14:10:00,25.88,25.9,25.79,25.81,181461.1154752553,15.1042,15.1158,15.0516,15.0633,181461.1155
2012-06-28 14:20:00,25.81,25.84,25.78,25.8,116260.80125687351,15.0633,15.0808,15.0458,15.0575,116260.8013
2012-06-28 14:30:00,25.8,25.83,25.77,25.77,190326.56267534508,15.0575,15.075,15.04,15.04,190326.5627
2012-06-28 14:40:00,25.78,25.83,25.77,25.79,250701.3803164628,15.0458,15.075,15.04,15.0516,250701.3803
2012-06-28 14:50:00,25.79,25.82,25.75,25.82,124901.8067556952,15.0516,15.0691,15.0283,15.0691,124901.8068
2012-06-28 15:00:00,25.82,25.94,25.82,25.92,213331.83705532487,15.0691,15.1392,15.0691,15.1275,213331.8371
2012-06-28 15:10:00,25.92,25.95,25.91,25.92,344181.3488946246,15.1275,15.145,15.1217,15.1275,344181.3489
2012-06-28 15:20:00,25.91,26.01,25.9,25.99,248232.52160251373,15.1217,15.18,15.1158,15.1684,248232.5216
2012-06-28 15:30:00,25.99,26.27,25.98,26.25,592077.2079452362,15.1684,15.3318,15.1625,15.3201,592077.2079
2012-06-28 15:40:00,26.25,26.28,26.12,26.25,541802.2668611828,15.3201,15.3376,15.2442,15.3201,541802.2669
2012-06-28 15:50:00,26.24,26.31,26.2,26.26,830209.8529906856,15.3143,15.3551,15.2909,15.3259,830209.853
2012-06-29 09:30:00,26.96,27.18,26.95,26.95,314779.4860285041,15.7345,15.8629,15.7286,15.7286,314779.486
2012-06-29 09:40:00,26.95,27.1,26.92,26.95,180563.34867018287,15.7286,15.8162,15.7111,15.7286,180563.3487
2012-06-29 09:50:00,26.95,27.02,26.94,26.97,160251.37470542025,15.7286,15.7695,15.7228,15.7403,160251.3747
2012-06-29 10:00:00,26.98,27.14,26.98,27.13,294691.9537650096,15.7461,15.8395,15.7461,15.8337,294691.9538
2012-06-29 10:10:00,27.13,27.2,27.12,27.19,177982.2691055998,15.8337,15.8745,15.8279,15.8687,177982.2691
2012-06-29 10:20:00,27.2,27.34,27.16,27.3,421164.8524295814,15.8745,15.9563,15.8512,15.9329,421164.8524
2012-06-29 10:30:00,27.31,27.33,27.25,27.28,153742.56536864548,15.9387,15.9504,15.9037,15.9212,153742.5654
2012-06-29 10:40:00,27.27,27.36,27.24,27.29,241499.27056447088,15.9154,15.9679,15.8979,15.9271,241499.2706
2012-06-29 10:50:00,27.29,27.33,27.26,27.31,246436.98799236896,15.9271,15.9504,15.9096,15.9387,246436.988
2012-06-29 11:00:00,27.32,27.34,27.21,27.26,250028.0552126585,15.9446,15.9563,15.8804,15.9096,250028.0552
2012-06-29 11:10:00,27.26,27.31,27.25,27.3,98529.90685669395,15.9096,15.9387,15.9037,15.9329,98529.9069
2012-06-29 11:20:00,27.3,27.37,27.28,27.35,353271.23779598245,15.9329,15.9738,15.9212,15.9621,353271.2378
2012-06-29 11:30:00,27.36,27.39,27.31,27.37,178094.48995623385,15.9679,15.9854,15.9387,15.9738,178094.49
2012-06-29 11:40:00,27.36,27.37,27.29,27.29,146335.98922679832,15.9679,15.9738,15.9271,15.9271,146335.9892
2012-06-29 11:50:00,27.29,27.3,27.26,27.28,142296.0386039726,15.9271,15.9329,15.9096,15.9212,142296.0386
2012-06-29 12:00:00,27.28,27.29,27.27,27.27,132196.1620469083,15.9212,15.9271,15.9154,15.9154,132196.162
2012-06-29 12:10:00,27.27,27.29,27.26,27.28,159465.82875098192,15.9154,15.9271,15.9096,15.9212,159465.8288
2012-06-29 12:20:00,27.28,27.29,27.26,27.27,162608.01256873526,15.9212,15.9271,15.9096,15.9154,162608.0126
2012-06-29 12:30:00,27.27,27.28,27.22,27.25,177870.04825496578,15.9154,15.9212,15.8862,15.9037,177870.0483
2012-06-29 12:40:00,27.26,27.28,27.23,27.24,111098.64212770732,15.9096,15.9212,15.8921,15.8979,111098.6421
2012-06-29 12:50:00,27.24,27.29,27.22,27.28,107058.6915048816,15.8979,15.9271,15.8862,15.9212,107058.6915
2012-06-29 13:00:00,27.28,27.31,27.28,27.3,138256.08798114688,15.9212,15.9387,15.9212,15.9329,138256.088
2012-06-29 13:10:00,27.3,27.37,27.3,27.37,102457.63662888564,15.9329,15.9738,15.9329,15.9738,102457.6366
2012-06-29 13:20:00,27.37,27.41,27.32,27.32,100998.76557064302,15.9738,15.9971,15.9446,15.9446,100998.7656
2012-06-29 13:30:00,27.32,27.37,27.3,27.35,179328.91931320835,15.9446,15.9738,15.9329,15.9621,179328.9193
2012-06-29 13:40:00,27.35,27.38,27.33,27.37,132420.6037481764,15.9621,15.9796,15.9504,15.9738,132420.6037
2012-06-29 13:50:00,27.37,27.37,27.29,27.3,76534.6201324206,15.9738,15.9738,15.9271,15.9329,76534.6201
2012-06-29 14:00:00,27.3,27.33,27.26,27.29,80686.79160588037,15.9329,15.9504,15.9096,15.9271,80686.7916
2012-06-29 14:10:00,27.28,27.33,27.27,27.32,66434.7435753563,15.9212,15.9504,15.9154,15.9446,66434.7436
2012-06-29 14:20:00,27.31,27.41,27.28,27.4,134665.02076085735,15.9387,15.9971,15.9212,15.9913,134665.0208
2012-06-29 14:30:00,27.39,27.41,27.37,27.37,142744.9220065088,15.9854,15.9971,15.9738,15.9738,142744.922
2012-06-29 14:40:00,27.39,27.42,27.36,27.4,93592.18942879589,15.9854,16.0029,15.9679,15.9913,93592.1894
2012-06-29 14:50:00,27.4,27.42,27.36,27.39,186511.05375378745,15.9913,16.0029,15.9679,15.9854,186511.0538
2012-06-29 15:00:00,27.39,27.39,27.32,27.38,191560.9920323196,15.9854,15.9854,15.9446,15.9796,191560.992
2012-06-29 15:10:00,27.38,27.41,27.37,27.41,189092.13331837056,15.9796,15.9971,15.9738,15.9971,189092.1333
2012-06-29 15:20:00,27.41,27.41,27.3,27.32,317697.22814498935,15.9971,15.9971,15.9329,15.9446,317697.2281
2012-06-29 15:30:00,27.31,27.36,27.27,27.31,309505.10604870383,15.9387,15.9679,15.9154,15.9387,309505.106
2012-06-29 15:40:00,27.31,27.48,27.29,27.47,482212.9951745034,15.9387,16.038,15.9271,16.0321,482212.9952
2012-06-29 15:50:00,27.47,27.51,27.44,27.51,1233082.7067669171,16.0321,16.0555,16.0146,16.0555,1233082.7068
2012-07-02 09:30:00,27.86,27.9,27.56,27.61,320727.1911121086,16.2597,16.2831,16.0846,16.1138,320727.1911
2012-07-02 09:40:00,27.59,27.87,27.59,27.73,162720.23341936932,16.1022,16.2656,16.1022,16.1839,162720.2334
2012-07-02 09:50:00,27.73,27.85,27.67,27.7,162271.3500168331,16.1839,16.2539,16.1488,16.1664,162271.35
2012-07-02 10:00:00,27.7,27.7,27.3,27.34,438222.4217259567,16.1664,16.1664,15.9329,15.9563,438222.4217
2012-07-02 10:10:00,27.33,27.43,27.3,27.32,172259.00572326337,15.9504,16.0088,15.9329,15.9446,172259.0057
2012-07-02 10:20:00,27.31,27.42,27.25,27.28,163056.89597127144,15.9387,16.0029,15.9037,15.9212,163056.896
2012-07-02 10:30:00,27.27,27.29,27.09,27.2,161934.68746493096,15.9154,15.9271,15.8103,15.8745,161934.6875
2012-07-02 10:40:00,27.2,27.29,27.13,27.26,163954.66277634384,15.8745,15.9271,15.8337,15.9096,163954.6628
2012-07-02 10:50:00,27.26,27.29,27.11,27.12,166311.30063965885,15.9096,15.9271,15.822,15.8279,166311.3006
2012-07-02 11:00:00,27.13,27.15,27.03,27.04,207384.1319717204,15.8337,15.8454,15.7753,15.7812,207384.132
2012-07-02 11:10:00,27.04,27.07,26.97,27.04,228369.43104028728,15.7812,15.7987,15.7403,15.7812,228369.431
2012-07-02 11:20:00,27.04,27.08,27.01,27.04,103804.2868364942,15.7812,15.8045,15.7637,15.7812,103804.2868
2012-07-02 11:30:00,27.04,27.14,27.04,27.12,190999.8877791493,15.7812,15.8395,15.7812,15.8279,190999.8878
2012-07-02 11:40:00,27.12,27.14,27.08,27.09,97856.58175288967,15.8279,15.8395,15.8045,15.8103,97856.5818
2012-07-02 11:50:00,27.1,27.14,27.08,27.09,83492.31287173157,15.8162,15.8395,15.8045,15.8103,83492.3129
2012-07-02 12:00:00,27.09,27.13,27.08,27.13,73055.77376276512,15.8103,15.8337,15.8045,15.8337,73055.7738
2012-07-02 12:10:00,27.13,27.16,27.12,27.13,68903.60228930535,15.8337,15.8512,15.8279,15.8337,68903.6023
2012-07-02 12:20:00,27.13,27.2,27.13,27.18,59701.49253731343,15.8337,15.8745,15.8337,15.8629,59701.4925
2012-07-02 12:30:00,27.17,27.23,27.17,27.21,50723.824486589605,15.857,15.8921,15.857,15.8804,50723.8245
2012-07-02 12:40:00,27.21,27.22,27.18,27.19,69801.36909437773,15.8804,15.8862,15.8629,15.8687,69801.3691
2012-07-02 12:50:00,27.2,27.26,27.2,27.2,82145.662664123,15.8745,15.9096,15.8745,15.8745,82145.6627
2012-07-02 13:00:00,27.2,27.2,27.14,27.18,56222.64616765795,15.8745,15.8745,15.8395,15.8629,56222.6462
2012-07-02 13:10:00,27.18,27.19,27.16,27.18,45898.32790932555,15.8629,15.8687,15.8512,15.8629,45898.3279
2012-07-02 13:20:00,27.18,27.21,27.18,27.19,46571.65301312984,15.8629,15.8804,15.8629,15.8687,46571.653
2012-07-02 13:30:00,27.2,27.21,27.14,27.19,101110.98642127706,15.8745,15.8804,15.8395,15.8687,101110.9864
2012-07-02 13:40:00,27.18,27.19,27.15,27.15,27157.445853439567,15.8629,15.8687,15.8454,15.8454,27157.4459
2012-07-02 13:50:00,27.16,27.16,27.11,27.13,49713.83683088318,15.8512,15.8512,15.822,15.8337,49713.8368
2012-07-02 14:00:00,27.13,27.13,27.06,27.11,131747.27864437213,15.8337,15.8337,15.7928,15.822,131747.2786
2012-07-02 14:10:00,27.11,27.19,27.11,27.17,126697.34036583996,15.822,15.8687,15.822,15.857,126697.3404
2012-07-02 14:20:00,27.17,27.19,27.13,27.14,84838.96307934013,15.857,15.8687,15.8337,15.8395,84838.9631
2012-07-02 14:30:00,27.15,27.18,27.13,27.14,63292.55975760296,15.8454,15.8629,15.8337,15.8395,63292.5598
2012-07-02 14:40:00,27.14,27.15,27.07,27.09,50836.04533722365,15.8395,15.8454,15.7987,15.8103,50836.0453
2012-07-02 14:50:00,27.08,27.12,27.05,27.09,63292.55975760296,15.8045,15.8279,15.787,15.8103,63292.5598
2012-07-02 15:00:00,27.09,27.12,27.04,27.04,86634.4966894849,15.8103,15.8279,15.7812,15.7812,86634.4967
2012-07-02 15:10:00,27.04,27.13,27.04,27.12,152283.69431040288,15.7812,15.8337,15.7812,15.8279,152283.6943
2012-07-02 15:20:00,27.11,27.17,27.1,27.14,92694.42262372348,15.822,15.857,15.8162,15.8395,92694.4226
2012-07-02 15:30:00,27.14,27.26,27.13,27.21,166872.40489282907,15.8395,15.9096,15.8337,15.8804,166872.4049
2012-07-02 15:40:00,27.21,27.28,27.21,27.26,215800.6957692739,15.8804,15.9212,15.8804,15.9096,215800.6958
2012-07-02 15:50:00,27.26,27.32,27.24,27.3,410503.8716193469,15.9096,15.9446,15.8979,15.9329,410503.8716
2012-07-03 09:30:00,27.31,27.31,27.1,27.19,161598.02491302884,15.9387,15.9387,15.8162,15.8687,161598.0249
2012-07-03 09:40:00,27.2,27.42,27.2,27.4,94153.2936819661,15.8745,16.0029,15.8745,15.9913,94153.2937
2012-07-03 09:50:00,27.38,27.47,27.33,27.45,91908.87666928516,15.9796,16.0321,15.9504,16.0204,91908.8767
2012-07-03 10:00:00,27.45,27.56,27.45,27.5,143642.68881158117,16.0204,16.0846,16.0204,16.0496,143642.6888
2012-07-03 10:10:00,27.5,27.53,27.49,27.51,110313.096173269,16.0496,16.0671,16.0438,16.0555,110313.0962
2012-07-03 10:20:00,27.51,27.53,27.48,27.51,154528.1113230838,16.0555,16.0671,16.038,16.0555,154528.1113
2012-07-03 10:30:00,27.51,27.68,27.5,27.67,236785.99483784084,16.0555,16.1547,16.0496,16.1488,236785.9948
2012-07-03 10:40:00,27.67,27.7,27.61,27.62,143530.4679609471,16.1488,16.1664,16.1138,16.1197,143530.468
2012-07-03 10:50:00,27.62,27.7,27.62,27.7,74065.76141847155,16.1197,16.1664,16.1197,16.1664,74065.7614
2012-07-03 11:00:00,27.7,27.8,27.69,27.79,165301.3129839524,16.1664,16.2247,16.1605,16.2189,165301.313
2012-07-03 11:10:00,27.8,27.86,27.79,27.84,181348.8946246213,16.2247,16.2597,16.2189,16.2481,181348.8946
2012-07-03 11:20:00,27.84,27.92,27.84,27.89,188755.4707664684,16.2481,16.2948,16.2481,16.2772,188755.4708
2012-07-03 11:30:00,27.88,27.96,27.86,27.95,178767.81506003815,16.2714,16.3181,16.2597,16.3123,178767.8151
2012-07-03 11:40:00,27.95,28.0,27.93,27.98,181348.8946246213,16.3123,16.3414,16.3006,16.3298,181348.8946
2012-07-03 11:50:00,27.99,28.06,27.98,27.99,138480.52968241498,16.3356,16.3765,16.3298,16.3356,138480.5297
2012-07-03 12:00:00,27.99,27.99,27.93,27.94,183929.9741892044,16.3356,16.3356,16.3006,16.3064,183929.9742
2012-07-03 12:10:00,27.94,27.96,27.93,27.95,195600.9426551453,16.3064,16.3181,16.3006,16.3123,195600.9427
2012-07-03 12:20:00,27.96,27.96,27.84,27.87,484232.9704859162,16.3181,16.3181,16.2481,16.2656,484232.9705
2012-07-03 12:30:00,27.86,27.87,27.79,27.8,194254.29244753675,16.2597,16.2656,16.2189,16.2247,194254.2924
2012-07-03 12:40:00,27.81,27.81,27.62,27.63,227247.2225339468,16.2306,16.2306,16.1197,16.1255,227247.2225
2012-07-03 12:50:00,27.63,27.8,27.62,27.8,390977.44360902254,16.1255,16.2247,16.1197,16.2247,390977.4436
2012-07-05 09:30:00,27.72,27.75,27.39,27.45,242733.6999214454,16.178,16.1955,15.9854,16.0204,242733.6999
2012-07-05 09:40:00,27.45,27.52,27.33,27.33,329704.85916283244,16.0204,16.0613,15.9504,15.9504,329704.8592
2012-07-05 09:50:00,27.35,27.43,27.29,27.38,196386.48860958364,15.9621,16.0088,15.9271,15.9796,196386.4886
2012-07-05 10:00:00,27.37,27.39,27.21,27.21,230277.1855010661,15.9738,15.9854,15.8804,15.8804,230277.1855
2012-07-05 10:10:00,27.22,27.28,27.19,27.21,144316.01391538547,15.8862,15.9212,15.8687,15.8804,144316.0139
2012-07-05 10:20:00,27.21,27.29,27.21,27.24,124677.36505442712,15.8804,15.9271,15.8804,15.8979,124677.3651
2012-07-05 10:30:00,27.25,27.31,27.22,27.29,89664.45965660419,15.9037,15.9387,15.8862,15.9271,89664.4597
2012-07-05 10:40:00,27.28,27.37,27.28,27.37,247446.9756480754,15.9212,15.9738,15.9212,15.9738,247446.9756
2012-07-05 10:50:00,27.36,27.41,27.34,27.36,97071.03579845135,15.9679,15.9971,15.9563,15.9679,97071.0358
2012-07-05 11:00:00,27.37,27.41,27.36,27.4,117270.78891257996,15.9738,15.9971,15.9679,15.9913,117270.7889
2012-07-05 11:10:00,27.41,27.45,27.35,27.41,109527.55021883066,15.9971,16.0204,15.9621,15.9971,109527.5502
2012-07-05 11:20:00,27.42,27.43,27.37,27.4,121422.96038603972,16.0029,16.0088,15.9738,15.9913,121422.9604
2012-07-05 11:30:00,27.41,27.43,27.33,27.34,61272.5844461901,15.9971,16.0088,15.9504,15.9563,61272.5844
2012-07-05 11:40:00,27.35,27.39,27.33,27.39,67220.28952979464,15.9621,15.9854,15.9504,15.9854,67220.2895
2012-07-05 11:50:00,27.39,27.39,27.36,27.37,58130.40062843676,15.9854,15.9854,15.9679,15.9738,58130.4006
2012-07-05 12:00:00,27.37,27.41,27.36,27.4,126360.67781393784,15.9738,15.9971,15.9679,15.9913,126360.6778
2012-07-05 12:10:00,27.4,27.49,27.4,27.45,55885.9836157558,15.9913,16.0438,15.9913,16.0204,55885.9836
2012-07-05 12:20:00,27.45,27.47,27.39,27.39,79564.58309953989,16.0204,16.0321,15.9854,15.9854,79564.5831
2012-07-05 12:30:00,27.4,27.41,27.33,27.34,49938.27853215127,15.9913,15.9971,15.9504,15.9563,49938.2785
2012-07-05 12:40:00,27.33,27.39,27.33,27.36,70025.81079564583,15.9504,15.9854,15.9504,15.9679,70025.8108
2012-07-05 12:50:00,27.36,27.46,27.36,27.46,142520.4803052407,15.9679,16.0263,15.9679,16.0263,142520.4803
2012-07-05 13:00:00,27.46,27.52,27.43,27.5,95612.16474020873,16.0263,16.0613,16.0088,16.0496,95612.1647
2012-07-05 13:10:00,27.5,27.53,27.48,27.51,66883.62697789249,16.0496,16.0671,16.038,16.0555,66883.627
2012-07-05 13:20:00,27.52,27.54,27.51,27.53,41409.49388396364,16.0613,16.073,16.0555,16.0671,41409.4939
2012-07-05 13:30:00,27.53,27.55,27.49,27.52,74963.52822354394,16.0671,16.0788,16.0438,16.0613,74963.5282
2012-07-05 13:40:00,27.52,27.62,27.48,27.59,116934.1263606778,16.0613,16.1197,16.038,16.1022,116934.1264
2012-07-05 13:50:00,27.58,27.6,27.51,27.54,145438.22242172595,16.0963,16.108,16.0555,16.073,145438.2224
2012-07-05 14:00:00,27.54,27.54,27.45,27.46,79340.1413982718,16.073,16.073,16.0204,16.0263,79340.1414
2012-07-05 14:10:00,27.46,27.49,27.45,27.49,39950.62282572102,16.0263,16.0438,16.0204,16.0438,39950.6228
2012-07-05 14:20:00,27.49,27.51,27.45,27.47,94153.2936819661,16.0438,16.0555,16.0204,16.0321,94153.2937
2012-07-05 14:30:00,27.46,27.48,27.44,27.47,148468.18538884525,16.0263,16.038,16.0146,16.0321,148468.1854
2012-07-05 14:40:00,27.46,27.5,27.46,27.48,65761.41847155201,16.0263,16.0496,16.0263,16.038,65761.4185
2012-07-05 14:50:00,27.48,27.5,27.45,27.47,64190.32656267534,16.038,16.0496,16.0204,16.0321,64190.3266
2012-07-05 15:00:00,27.47,27.49,27.45,27.46,74065.76141847155,16.0321,16.0438,16.0204,16.0263,74065.7614
2012-07-05 15:10:00,27.46,27.49,27.43,27.43,195264.2801032432,16.0263,16.0438,16.0088,16.0088,195264.2801
2012-07-05 15:20:00,27.44,27.46,27.39,27.43,177757.8274043317,16.0146,16.0263,15.9854,16.0088,177757.8274
2012-07-05 15:30:00,27.44,27.45,27.39,27.41,158006.9576927393,16.0146,16.0204,15.9854,15.9971,158006.9577
2012-07-05 15:40:00,27.42,27.46,27.36,27.39,229154.9769947256,16.0029,16.0263,15.9679,15.9854,229154.977
2012-07-05 15:50:00,27.39,27.41,27.32,27.34,481764.1117719672,15.9854,15.9971,15.9446,15.9563,481764.1118
2012-07-06 09:30:00,26.88,26.96,26.73,26.82,196723.1511614858,15.6878,15.7345,15.6002,15.6528,196723.1512
2012-07-06 09:40:00,26.8,26.94,26.76,26.8,152508.13601167095,15.6411,15.7228,15.6177,15.6411,152508.136
2012-07-06 09:50:00,26.81,26.89,26.76,26.89,64639.209965211536,15.6469,15.6936,15.6177,15.6936,64639.21
2012-07-06 10:00:00,26.89,26.9,26.72,26.73,124228.48165189092,15.6936,15.6995,15.5944,15.6002,124228.4817
2012-07-06 10:10:00,26.73,26.79,26.72,26.79,113791.94254292447,15.6002,15.6353,15.5944,15.6353,113791.9425
2012-07-06 10:20:00,26.79,26.94,26.77,26.85,85624.50903377848,15.6353,15.7228,15.6236,15.6703,85624.509
2012-07-06 10:30:00,26.84,26.96,26.8,26.96,121759.62293794188,15.6644,15.7345,15.6411,15.7345,121759.6229
2012-07-06 10:40:00,26.96,27.0,26.88,26.88,306924.02648412075,15.7345,15.7578,15.6878,15.6878,306924.0265
2012-07-06 10:50:00,26.88,26.92,26.85,26.88,117495.23061384803,15.6878,15.7111,15.6703,15.6878,117495.2306
2012-07-06 11:00:00,26.88,26.94,26.83,26.92,75300.19077544607,15.6878,15.7228,15.6586,15.7111,75300.1908
2012-07-06 11:10:00,26.92,26.94,26.86,26.92,65761.41847155201,15.7111,15.7228,15.6761,15.7111,65761.4185
2012-07-06 11:20:00,26.9,26.92,26.76,26.77,88205.58859836157,15.6995,15.7111,15.6177,15.6236,88205.5886
2012-07-06 11:30:00,26.78,26.8,26.73,26.77,124789.58590506116,15.6294,15.6411,15.6002,15.6236,124789.5859
2012-07-06 11:40:00,26.78,26.82,26.76,26.82,62843.67635506677,15.6294,15.6528,15.6177,15.6528,62843.6764
2012-07-06 11:50:00,26.81,26.84,26.78,26.8,89215.576254068,15.6469,15.6644,15.6294,15.6411,89215.5763
2012-07-06 12:00:00,26.8,26.84,26.76,26.83,76983.50353495679,15.6411,15.6644,15.6177,15.6586,76983.5035
2012-07-06 12:10:00,26.83,26.89,26.8,26.88,158680.2827965436,15.6586,15.6936,15.6411,15.6878,158680.2828
2012-07-06 12:20:00,26.88,26.92,26.8,26.9,114016.38424419257,15.6878,15.7111,15.6411,15.6995,114016.3842
2012-07-06 12:30:00,26.9,26.93,26.88,26.89,51509.37044102794,15.6995,15.717,15.6878,15.6936,51509.3704
2012-07-06 12:40:00,26.89,26.96,26.89,26.92,91572.214117383,15.6936,15.7345,15.6936,15.7111,91572.2141
2012-07-06 12:50:00,26.92,26.95,26.89,26.94,55661.54191448771,15.7111,15.7286,15.6936,15.7228,55661.5419
2012-07-06 13:00:00,26.93,26.95,26.86,26.88,45449.44450678936,15.717,15.7286,15.6761,15.6878,45449.4445
2012-07-06 13:10:00,26.88,26.94,26.86,26.91,52968.24149927056,15.6878,15.7228,15.6761,15.7053,52968.2415
2012-07-06 13:20:00,26.91,26.93,26.85,26.86,39389.518572550776,15.7053,15.717,15.6703,15.6761,39389.5186
2012-07-06 13:30:00,26.85,26.88,26.84,26.88,48928.29087644485,15.6703,15.6878,15.6644,15.6878,48928.2909
2012-07-06 13:40:00,26.87,26.87,26.8,26.8,72494.66950959488,15.6819,15.6819,15.6411,15.6411,72494.6695
2012-07-06 13:50:00,26.8,26.87,26.8,26.87,99764.33621366847,15.6411,15.6819,15.6411,15.6819,99764.3362
2012-07-06 14:00:00,26.87,26.88,26.86,26.86,88542.25115026372,15.6819,15.6878,15.6761,15.6761,88542.2512
2012-07-06 14:10:00,26.85,26.88,26.84,26.85,68118.05633486701,15.6703,15.6878,15.6644,15.6703,68118.0563
2012-07-06 14:20:00,26.84,26.88,26.84,26.86,57008.19212209628,15.6644,15.6878,15.6644,15.6761,57008.1921
2012-07-06 14:30:00,26.87,26.9,26.87,26.88,65088.09336774772,15.6819,15.6995,15.6819,15.6878,65088.0934
2012-07-06 14:40:00,26.89,26.95,26.88,26.93,106834.24980361352,15.6936,15.7286,15.6878,15.717,106834.2498
2012-07-06 14:50:00,26.94,27.01,26.94,26.98,181909.99887779148,15.7228,15.7637,15.7228,15.7461,181909.9989
2012-07-06 15:00:00,26.98,27.05,26.96,27.04,163169.1168219055,15.7461,15.787,15.7345,15.7812,163169.1168
2012-07-06 15:10:00,27.04,27.15,27.02,27.13,181685.55717652332,15.7812,15.8454,15.7695,15.8337,181685.5572
2012-07-06 15:20:00,27.13,27.17,27.09,27.16,191785.43373358768,15.8337,15.857,15.8103,15.8512,191785.4337
2012-07-06 15:30:00,27.17,27.24,27.16,27.18,281562.11424082593,15.857,15.8979,15.8512,15.8629,281562.1142
2012-07-06 15:40:00,27.18,27.26,27.13,27.19,405678.3750420828,15.8629,15.9096,15.8337,15.8687,405678.375
2012-07-06 15:50:00,27.2,27.24,27.16,27.19,611828.0776568286,15.8745,15.8979,15.8512,15.8687,611828.0777
2012-07-09 09:30:00,27.07,27.12,26.95,27.03,114465.26764672875,15.7987,15.8279,15.7286,15.7753,114465.2676
2012-07-09 09:40:00,27.02,27.02,26.85,27.0,100886.54472000895,15.7695,15.7695,15.6703,15.7578,100886.5447
2012-07-09 09:50:00,26.99,27.0,26.88,26.92,123779.59824935472,15.752,15.7578,15.6878,15.7111,123779.5982
2012-07-09 10:00:00,26.93,26.96,26.85,26.9,248344.74245314777,15.717,15.7345,15.6703,15.6995,248344.7425
2012-07-09 10:10:00,26.89,26.96,26.88,26.89,164627.9878801481,15.6936,15.7345,15.6878,15.6936,164627.9879
2012-07-09 10:20:00,26.89,26.92,26.85,26.88,69689.14824374368,15.6936,15.7111,15.6703,15.6878,69689.1482
2012-07-09 10:30:00,26.88,26.92,26.85,26.91,158343.62024464144,15.6878,15.7111,15.6703,15.7053,158343.6202
2012-07-09 10:40:00,26.91,26.96,26.85,26.96,74402.4239703737,15.7053,15.7345,15.6703,15.7345,74402.424
2012-07-09 10:50:00,26.96,26.99,26.91,26.93,79901.24565144203,15.7345,15.752,15.7053,15.717,79901.2457
2012-07-09 11:00:00,26.92,26.93,26.9,26.92,147570.41858377284,15.7111,15.717,15.6995,15.7111,147570.4186
2012-07-09 11:10:00,26.91,26.92,26.87,26.88,84165.63797553585,15.7053,15.7111,15.6819,15.6878,84165.638
2012-07-09 11:20:00,26.88,26.89,26.85,26.86,109303.10851756256,15.6878,15.6936,15.6703,15.6761,109303.1085
2012-07-09 11:30:00,26.86,26.88,26.81,26.85,97744.36090225563,15.6761,15.6878,15.6469,15.6703,97744.3609
2012-07-09 11:40:00,26.84,26.87,26.82,26.86,70362.47334754797,15.6644,15.6819,15.6528,15.6761,70362.4733
2012-07-09 11:50:00,26.85,26.86,26.8,26.8,93704.41027942993,15.6703,15.6761,15.6411,15.6411,93704.4103
2012-07-09 12:00:00,26.8,26.84,26.8,26.81,190887.6669285153,15.6411,15.6644,15.6411,15.6469,190887.6669
2012-07-09 12:10:00,26.81,26.88,26.8,26.88,182471.1031309617,15.6469,15.6878,15.6411,15.6878,182471.1031
2012-07-09 12:20:00,26.88,26.94,26.88,26.9,61833.68869936034,15.6878,15.7228,15.6878,15.6995,61833.6887
2012-07-09 12:30:00,26.91,26.94,26.9,26.91,81360.11670968466,15.7053,15.7228,15.6995,15.7053,81360.1167
2012-07-09 12:40:00,26.91,26.93,26.88,26.92,54202.67085624509,15.7053,15.717,15.6878,15.7111,54202.6709
2012-07-09 12:50:00,26.92,26.96,26.88,26.88,49601.61598024913,15.7111,15.7345,15.6878,15.6878,49601.616
2012-07-09 13:00:00,26.88,26.89,26.82,26.83,149141.51049264954,15.6878,15.6936,15.6528,15.6586,149141.5105
2012-07-09 13:10:00,26.83,26.85,26.81,26.85,105375.37874537088,15.6586,15.6703,15.6469,15.6703,105375.3787
2012-07-09 13:20:00,26.85,26.92,26.85,26.92,46347.21131186174,15.6703,15.7111,15.6703,15.7111,46347.2113
2012-07-09 13:30:00,26.91,26.95,26.89,26.94,105824.26214790708,15.7053,15.7286,15.6936,15.7228,105824.2621
2012-07-09 13:40:00,26.94,26.96,26.89,26.94,125014.02760632924,15.7228,15.7345,15.6936,15.7228,125014.0276
2012-07-09 13:50:00,26.94,26.95,26.9,26.91,93367.74772752776,15.7228,15.7286,15.6995,15.7053,93367.7477
2012-07-09 14:00:00,26.91,26.91,26.87,26.89,115587.47615306923,15.7053,15.7053,15.6819,15.6936,115587.4762
2012-07-09 14:10:00,26.88,26.91,26.82,26.84,71821.34440579059,15.6878,15.7053,15.6528,15.6644,71821.3444
2012-07-09 14:20:00,26.84,26.85,26.8,26.81,63741.44316013915,15.6644,15.6703,15.6411,15.6469,63741.4432
2012-07-09 14:30:00,26.81,26.81,26.77,26.8,90786.66816294468,15.6469,15.6469,15.6236,15.6411,90786.6682
2012-07-09 14:40:00,26.79,26.8,26.73,26.77,107732.01660868588,15.6353,15.6411,15.6002,15.6236,107732.0166
2012-07-09 14:50:00,26.77,26.83,26.75,26.82,136236.11266973402,15.6236,15.6586,15.6119,15.6528,136236.1127
2012-07-09 15:00:00,26.83,26.9,26.82,26.89,121086.29783413756,15.6586,15.6995,15.6528,15.6936,121086.2978
2012-07-09 15:10:00,26.89,26.89,26.82,26.85,87307.82179328919,15.6936,15.6936,15.6528,15.6703,87307.8218
2012-07-09 15:20:00,26.86,26.91,26.81,26.89,104589.83279093256,15.6761,15.7053,15.6469,15.6936,104589.8328
2012-07-09 15:30:00,26.89,26.93,26.86,26.87,182358.88228032767,15.6936,15.717,15.6761,15.6819,182358.8823
2012-07-09 15:40:00,26.88,26.99,26.87,26.98,294355.2912131073,15.6878,15.752,15.6819,15.7461,294355.2912
2012-07-09 15:50:00,26.98,27.01,26.94,26.94,895073.5046571653,15.7461,15.7637,15.7228,15.7228,895073.5047
2012-07-10 09:30:00,27.12,27.39,27.12,27.33,177982.2691055998,15.8279,15.9854,15.8279,15.9504,177982.2691
2012-07-10 09:40:00,27.33,27.37,27.27,27.35,188418.80821456623,15.9504,15.9738,15.9154,15.9621,188418.8082
2012-07-10 09:50:00,27.34,27.43,27.25,27.25,227135.0016833128,15.9563,16.0088,15.9037,15.9037,227135.0017
2012-07-10 10:00:00,27.24,27.28,27.07,27.08,121759.62293794188,15.8979,15.9212,15.7987,15.8045,121759.6229
2012-07-10 10:10:00,27.07,27.12,27.0,27.02,346874.64930984174,15.7987,15.8279,15.7578,15.7695,346874.6493
2012-07-10 10:20:00,27.01,27.19,27.01,27.14,271574.4585343957,15.7637,15.8687,15.7637,15.8395,271574.4585
2012-07-10 10:30:00,27.14,27.19,26.95,26.97,169341.26360677814,15.8395,15.8687,15.7286,15.7403,169341.2636
2012-07-10 10:40:00,26.97,27.02,26.95,26.96,265065.6491976209,15.7403,15.7695,15.7286,15.7345,265065.6492
2012-07-10 10:50:00,26.95,27.04,26.92,26.98,102906.52003142184,15.7286,15.7812,15.7111,15.7461,102906.52
2012-07-10 11:00:00,26.99,27.01,26.91,26.98,92694.42262372348,15.752,15.7637,15.7053,15.7461,92694.4226
2012-07-10 11:10:00,26.98,27.03,26.92,27.03,177870.04825496578,15.7461,15.7753,15.7111,15.7753,177870.0483
2012-07-10 11:20:00,27.03,27.07,27.01,27.01,159353.60790034788,15.7753,15.7987,15.7637,15.7637,159353.6079
2012-07-10 11:30:00,27.0,27.06,26.96,27.05,109864.2127707328,15.7578,15.7928,15.7345,15.787,109864.2128
2012-07-10 11:40:00,27.04,27.11,27.03,27.11,169902.36785994837,15.7812,15.822,15.7753,15.822,169902.3679
2012-07-10 11:50:00,27.11,27.14,27.11,27.13,112557.51318594994,15.822,15.8395,15.822,15.8337,112557.5132
2012-07-10 12:00:00,27.12,27.14,27.07,27.09,142071.5969027045,15.8279,15.8395,15.7987,15.8103,142071.5969
2012-07-10 12:10:00,27.09,27.11,27.05,27.1,76310.1784311525,15.8103,15.822,15.787,15.8162,76310.1784
2012-07-10 12:20:00,27.1,27.12,27.04,27.05,114801.9301986309,15.8162,15.8279,15.7812,15.787,114801.9302
2012-07-10 12:30:00,27.05,27.12,27.04,27.12,131522.83694310402,15.787,15.8279,15.7812,15.8279,131522.8369
2012-07-10 12:40:00,27.12,27.13,27.09,27.1,53192.68320053866,15.8279,15.8337,15.8103,15.8162,53192.6832
2012-07-10 12:50:00,27.09,27.1,27.05,27.07,46796.094714397936,15.8103,15.8162,15.787,15.7987,46796.0947
2012-07-10 13:00:00,27.06,27.07,27.04,27.04,54090.45000561104,15.7928,15.7987,15.7812,15.7812,54090.45
2012-07-10 13:10:00,27.04,27.09,27.03,27.07,251486.9262709011,15.7812,15.8103,15.7753,15.7987,251486.9263
2012-07-10 13:20:00,27.07,27.1,26.98,27.03,132083.94119627427,15.7987,15.8162,15.7461,15.7753,132083.9412
2012-07-10 13:30:00,27.02,27.03,26.93,26.94,141510.49264953428,15.7695,15.7753,15.717,15.7228,141510.4926
2012-07-10 13:40:00,26.93,26.95,26.88,26.89,81135.67500841655,15.717,15.7286,15.6878,15.6936,81135.675
2012-07-10 13:50:00,26.89,27.0,26.88,26.98,199192.0098754349,15.6936,15.7578,15.6878,15.7461,199192.0099
2012-07-10 14:00:00,26.97,27.01,26.95,26.96,106946.47065424756,15.7403,15.7637,15.7286,15.7345,106946.4707
2012-07-10 14:10:00,26.95,26.96,26.8,26.8,156660.30748513073,15.7286,15.7345,15.6411,15.6411,156660.3075
2012-07-10 14:20:00,26.8,26.85,26.78,26.8,127146.22376837616,15.6411,15.6703,15.6294,15.6411,127146.2238
2012-07-10 14:30:00,26.8,26.81,26.73,26.8,106834.24980361352,15.6411,15.6469,15.6002,15.6411,106834.2498
2012-07-10 14:40:00,26.8,26.83,26.78,26.8,119178.54337335876,15.6411,15.6586,15.6294,15.6411,119178.5434
2012-07-10 14:50:00,26.8,26.84,26.75,26.8,138817.19223431713,15.6411,15.6644,15.6119,15.6411,138817.1922
2012-07-10 15:00:00,26.8,26.88,26.8,26.8,250252.4969139266,15.6411,15.6878,15.6411,15.6411,250252.4969
2012-07-10 15:10:00,26.8,26.8,26.73,26.77,309505.10604870383,15.6411,15.6411,15.6002,15.6236,309505.106
2012-07-10 15:20:00,26.76,26.79,26.7,26.72,245875.8837391988,15.6177,15.6353,15.5827,15.5944,245875.8837
2012-07-10 15:30:00,26.72,26.77,26.69,26.72,200763.1017843116,15.5944,15.6236,15.5769,15.5944,200763.1018
2012-07-10 15:40:00,26.72,26.77,26.66,26.73,346874.64930984174,15.5944,15.6236,15.5594,15.6002,346874.6493
2012-07-10 15:50:00,26.73,26.84,26.73,26.8,610593.6482998541,15.6002,15.6644,15.6002,15.6411,610593.6483
2012-07-11 09:30:00,26.9,27.08,26.85,27.08,183368.8699360341,15.6995,15.8045,15.6703,15.8045,183368.8699
2012-07-11 09:40:00,27.08,27.09,26.96,27.04,245875.8837391988,15.8045,15.8103,15.7345,15.7812,245875.8837
2012-07-11 09:50:00,27.05,27.2,27.04,27.19,233756.0318707216,15.787,15.8745,15.7812,15.8687,233756.0319
2012-07-11 10:00:00,27.2,27.28,27.16,27.19,220626.192346538,15.8745,15.9212,15.8512,15.8687,220626.1923
2012-07-11 10:10:00,27.18,27.21,27.15,27.2,188643.2499158344,15.8629,15.8804,15.8454,15.8745,188643.2499
2012-07-11 10:20:00,27.21,27.23,27.11,27.13,116373.02210750755,15.8804,15.8921,15.822,15.8337,116373.0221
2012-07-11 10:30:00,27.13,27.18,27.02,27.04,107058.6915048816,15.8337,15.8629,15.7695,15.7812,107058.6915
2012-07-11 10:40:00,27.04,27.07,26.99,26.99,115587.47615306923,15.7812,15.7987,15.752,15.752,115587.4762
2012-07-11 10:50:00,26.99,27.06,26.94,27.06,145101.5598698238,15.752,15.7928,15.7228,15.7928,145101.5599
2012-07-11 11:00:00,27.06,27.13,27.04,27.11,152283.69431040288,15.7928,15.8337,15.7812,15.822,152283.6943
2012-07-11 11:10:00,27.11,27.13,27.04,27.05,109190.88766692852,15.822,15.8337,15.7812,15.787,109190.8877
2012-07-11 11:20:00,27.05,27.13,27.05,27.09,83604.53372236561,15.787,15.8337,15.787,15.8103,83604.5337
2012-07-11 11:30:00,27.09,27.17,27.08,27.16,144877.11816855572,15.8103,15.857,15.8045,15.8512,144877.1182
2012-07-11 11:40:00,27.17,27.18,27.13,27.17,77656.82863876107,15.857,15.8629,15.8337,15.857,77656.8286
2012-07-11 11:50:00,27.17,27.18,27.14,27.14,81135.67500841655,15.857,15.8629,15.8395,15.8395,81135.675
2012-07-11 12:00:00,27.15,27.27,27.15,27.23,107844.23745931992,15.8454,15.9154,15.8454,15.8921,107844.2375
2012-07-11 12:10:00,27.23,27.31,27.22,27.3,83941.19627426776,15.8921,15.9387,15.8862,15.9329,83941.1963
2012-07-11 12:20:00,27.3,27.33,27.23,27.24,88542.25115026372,15.9329,15.9504,15.8921,15.8979,88542.2512
2012-07-11 12:30:00,27.24,27.29,27.23,27.27,92245.5392211873,15.8979,15.9271,15.8921,15.9154,92245.5392
2012-07-11 12:40:00,27.27,27.36,27.27,27.35,143193.805409045,15.9154,15.9679,15.9154,15.9621,143193.8054
2012-07-11 12:50:00,27.35,27.4,27.35,27.39,163505.77937380766,15.9621,15.9913,15.9621,15.9854,163505.7794
2012-07-11 13:00:00,27.38,27.39,27.29,27.3,106048.70384917516,15.9796,15.9854,15.9271,15.9329,106048.7038
2012-07-11 13:10:00,27.31,27.33,27.23,27.24,76085.7367298844,15.9387,15.9504,15.8921,15.8979,76085.7367
2012-07-11 13:20:00,27.24,27.29,27.24,27.29,76422.39928178655,15.8979,15.9271,15.8979,15.9271,76422.3993
2012-07-11 13:30:00,27.29,27.3,27.25,27.29,92806.64347435754,15.9271,15.9329,15.9037,15.9271,92806.6435
2012-07-11 13:40:00,27.28,27.35,27.26,27.32,93928.851980698,15.9212,15.9621,15.9096,15.9446,93928.852
2012-07-11 13:50:00,27.33,27.37,27.31,27.36,137133.87947480642,15.9504,15.9738,15.9387,15.9679,137133.8795
2012-07-11 14:00:00,27.35,27.4,27.13,27.24,337672.5395578498,15.9621,15.9913,15.8337,15.8979,337672.5396
2012-07-11 14:10:00,27.24,27.27,27.18,27.21,134889.46246212546,15.8979,15.9154,15.8629,15.8804,134889.4625
2012-07-11 14:20:00,27.2,27.23,27.1,27.13,219616.2046908316,15.8745,15.8921,15.8162,15.8337,219616.2047
2012-07-11 14:30:00,27.13,27.13,27.05,27.07,378184.2666367411,15.8337,15.8337,15.787,15.7987,378184.2666
2012-07-11 14:40:00,27.06,27.15,27.02,27.13,224217.2595668275,15.7928,15.8454,15.7695,15.8337,224217.2596
2012-07-11 14:50:00,27.14,27.17,27.09,27.09,161036.9206598586,15.8395,15.857,15.8103,15.8103,161036.9207
2012-07-11 15:00:00,27.09,27.21,27.09,27.21,264953.4283469869,15.8103,15.8804,15.8103,15.8804,264953.4283
2012-07-11 15:10:00,27.21,27.21,27.13,27.21,209852.99068566936,15.8804,15.8804,15.8337,15.8804,209852.9907
2012-07-11 15:20:00,27.21,27.21,27.09,27.13,168443.49680170574,15.8804,15.8804,15.8103,15.8337,168443.4968
2012-07-11 15:30:00,27.13,27.19,27.11,27.17,234092.69442262367,15.8337,15.8687,15.822,15.857,234092.6944
2012-07-11 15:40:00,27.17,27.34,27.16,27.34,435416.9004601055,15.857,15.9563,15.8512,15.9563,435416.9005
2012-07-11 15:50:00,27.34,27.37,27.25,27.27,875098.1932443047,15.9563,15.9738,15.9037,15.9154,875098.1932
2012-07-12 09:30:00,26.94,26.94,26.7,26.77,262035.68623050163,15.7228,15.7228,15.5827,15.6236,262035.6862
2012-07-12 09:40:00,26.77,26.81,26.7,26.75,173493.4350802379,15.6236,15.6469,15.5827,15.6119,173493.4351
2012-07-12 09:50:00,26.76,26.8,26.71,26.8,103804.2868364942,15.6177,15.6411,15.5886,15.6411,103804.2868
2012-07-12 10:00:00,26.79,26.88,26.74,26.81,226686.1182807765,15.6353,15.6878,15.6061,15.6469,226686.1183
2012-07-12 10:10:00,26.8,26.81,26.7,26.7,106273.14555044328,15.6411,15.6469,15.5827,15.5827,106273.1456
2012-07-12 10:20:00,26.7,26.75,26.65,26.75,118505.21826955448,15.5827,15.6119,15.5536,15.6119,118505.2183
2012-07-12 10:30:00,26.73,26.79,26.67,26.67,104477.6119402985,15.6002,15.6353,15.5652,15.5652,104477.6119
2012-07-12 10:40:00,26.67,26.68,26.59,26.62,151498.14835596454,15.5652,15.5711,15.5185,15.536,151498.1484
2012-07-12 10:50:00,26.61,26.67,26.59,26.65,182471.1031309617,15.5302,15.5652,15.5185,15.5536,182471.1031
2012-07-12 11:00:00,26.64,26.7,26.62,26.65,114465.26764672875,15.5477,15.5827,15.536,15.5536,114465.2676
2012-07-12 11:10:00,26.65,26.66,26.59,26.61,105824.26214790708,15.5536,15.5594,15.5185,15.5302,105824.2621
2012-07-12 11:20:00,26.6,26.63,26.55,26.62,82706.76691729322,15.5244,15.5419,15.4952,15.536,82706.7669
2012-07-12 11:30:00,26.62,26.63,26.5,26.5,133430.59140388283,15.536,15.5419,15.466,15.466,133430.5914
2012-07-12 11:40:00,26.5,26.57,26.5,26.57,178543.37335877004,15.466,15.5069,15.466,15.5069,178543.3734
2012-07-12 11:50:00,26.57,26.63,26.55,26.58,173381.21422960385,15.5069,15.5419,15.4952,15.5127,173381.2142
2012-07-12 12:00:00,26.58,26.63,26.55,26.56,89888.90135787228,15.5127,15.5419,15.4952,15.501,89888.9014
2012-07-12 12:10:00,26.57,26.58,26.54,26.56,51509.37044102794,15.5069,15.5127,15.4894,15.501,51509.3704
2012-07-12 12:20:00,26.56,26.58,26.54,26.57,70699.13589945012,15.501,15.5127,15.4894,15.5069,70699.1359
2012-07-12 12:30:00,26.57,26.59,26.52,26.55,187296.59970822572,15.5069,15.5185,15.4777,15.4952,187296.5997
2012-07-12 12:40:00,26.56,26.56,26.53,26.55,177196.72315116148,15.501,15.501,15.4835,15.4952,177196.7232
2012-07-12 12:50:00,26.55,26.55,26.5,26.53,125575.13185949948,15.4952,15.4952,15.466,15.4835,125575.1319
2012-07-12 13:00:00,26.54,26.56,26.49,26.55,133991.69565705306,15.4894,15.501,15.4602,15.4952,133991.6957
2012-07-12 13:10:00,26.55,26.57,26.54,26.54,190438.78352597912,15.4952,15.5069,15.4894,15.4894,190438.7835
2012-07-12 13:20:00,26.55,26.56,26.5,26.51,216698.4625743463,15.4952,15.501,15.466,15.4718,216698.4626
2012-07-12 13:30:00,26.52,26.56,26.52,26.53,166872.40489282907,15.4777,15.501,15.4777,15.4835,166872.4049
2012-07-12 13:40:00,26.54,26.6,26.54,26.58,180002.24441701267,15.4894,15.5244,15.4894,15.5127,180002.2444
2012-07-12 13:50:00,26.58,26.59,26.5,26.53,108068.67916058804,15.5127,15.5185,15.466,15.4835,108068.6792
2012-07-12 14:00:00,26.53,26.57,26.5,26.56,261025.6985747952,15.4835,15.5069,15.466,15.501,261025.6986
2012-07-12 14:10:00,26.56,26.58,26.5,26.53,257434.6313545057,15.501,15.5127,15.466,15.4835,257434.6314
2012-07-12 14:20:00,26.54,26.58,26.52,26.57,185837.72864998315,15.4894,15.5127,15.4777,15.5069,185837.7286
2012-07-12 14:30:00,26.57,26.65,26.57,26.63,147009.31433060262,15.5069,15.5536,15.5069,15.5419,147009.3143
2012-07-12 14:40:00,26.63,26.68,26.61,26.63,166647.963191561,15.5419,15.5711,15.5302,15.5419,166647.9632
2012-07-12 14:50:00,26.63,26.69,26.62,26.67,95612.16474020873,15.5419,15.5769,15.536,15.5652,95612.1647
2012-07-12 15:00:00,26.66,26.71,26.64,26.71,172146.78487262933,15.5594,15.5886,15.5477,15.5886,172146.7849
2012-07-12 15:10:00,26.71,26.78,26.67,26.71,197733.13881719223,15.5886,15.6294,15.5652,15.5886,197733.1388
2012-07-12 15:20:00,26.71,26.77,26.68,26.69,188867.69161710245,15.5886,15.6236,15.5711,15.5769,188867.6916
2012-07-12 15:30:00,26.69,26.76,26.67,26.67,190551.0043766132,15.5769,15.6177,15.5652,15.5652,190551.0044
2012-07-12 15:40:00,26.67,26.74,26.63,26.7,369767.7028391875,15.5652,15.6061,15.5419,15.5827,369767.7028
2012-07-12 15:50:00,26.69,26.7,26.6,26.63,1518460.3299293008,15.5769,15.5827,15.5244,15.5419,1518460.3299
2012-07-13 09:30:00,26.7,27.04,26.7,27.04,208169.67792615868,15.5827,15.7812,15.5827,15.7812,208169.6779
2012-07-13 09:40:00,27.04,27.2,26.96,27.15,209404.1072831332,15.7812,15.8745,15.7345,15.8454,209404.1073
2012-07-13 09:50:00,27.16,27.21,27.12,27.14,248008.07990124563,15.8512,15.8804,15.8279,15.8395,248008.0799
2012-07-13 10:00:00,27.14,27.26,27.06,27.21,226573.8974301425,15.8395,15.9096,15.7928,15.8804,226573.8974
2012-07-13 10:10:00,27.21,27.22,27.1,27.12,106722.02895297944,15.8804,15.8862,15.8162,15.8279,106722.029
2012-07-13 10:20:00,27.12,27.16,27.08,27.09,102569.85747951968,15.8279,15.8512,15.8045,15.8103,102569.8575
2012-07-13 10:30:00,27.1,27.11,27.05,27.11,78891.2579957356,15.8162,15.822,15.787,15.822,78891.258
2012-07-13 10:40:00,27.11,27.17,27.1,27.15,81584.55841095276,15.822,15.857,15.8162,15.8454,81584.5584
2012-07-13 10:50:00,27.16,27.16,27.1,27.1,114914.15104926495,15.8512,15.8512,15.8162,15.8162,114914.151
2012-07-13 11:00:00,27.1,27.12,27.03,27.09,109415.3293681966,15.8162,15.8279,15.7753,15.8103,109415.3294
2012-07-13 11:10:00,27.08,27.13,27.04,27.12,97856.58175288967,15.8045,15.8337,15.7812,15.8279,97856.5818
2012-07-13 11:20:00,27.11,27.17,27.11,27.13,121871.8437885759,15.822,15.857,15.822,15.8337,121871.8438
2012-07-13 11:30:00,27.13,27.21,27.13,27.2,78554.59544383346,15.8337,15.8804,15.8337,15.8745,78554.5954
2012-07-13 11:40:00,27.19,27.24,27.17,27.23,153518.1236673774,15.8687,15.8979,15.857,15.8921,153518.1237
2012-07-13 11:50:00,27.22,27.26,27.22,27.25,96061.04814274493,15.8862,15.9096,15.8862,15.9037,96061.0481
2012-07-13 12:00:00,27.24,27.33,27.23,27.31,137470.54202670854,15.8979,15.9504,15.8921,15.9387,137470.542
2012-07-13 12:10:00,27.31,27.37,27.29,27.34,239367.07440242395,15.9387,15.9738,15.9271,15.9563,239367.0744
2012-07-13 12:20:00,27.34,27.38,27.32,27.38,93143.30602625968,15.9563,15.9796,15.9446,15.9796,93143.306
2012-07-13 12:30:00,27.37,27.4,27.37,27.39,90113.3430591404,15.9738,15.9913,15.9738,15.9854,90113.3431
2012-07-13 12:40:00,27.39,27.39,27.34,27.35,48703.84917517674,15.9854,15.9854,15.9563,15.9621,48703.8492
2012-07-13 12:50:00,27.35,27.35,27.32,27.32,43092.80664347435,15.9621,15.9621,15.9446,15.9446,43092.8066
2012-07-13 13:00:00,27.32,27.36,27.32,27.33,45898.32790932555,15.9446,15.9679,15.9446,15.9504,45898.3279
2012-07-13 13:10:00,27.32,27.35,27.29,27.33,69464.70654247559,15.9446,15.9621,15.9271,15.9504,69464.7065
2012-07-13 13:20:00,27.34,27.34,27.29,27.29,52856.02064863651,15.9563,15.9563,15.9271,15.9271,52856.0206
2012-07-13 13:30:00,27.3,27.31,27.27,27.31,75075.74907417798,15.9329,15.9387,15.9154,15.9387,75075.7491
2012-07-13 13:40:00,27.31,27.33,27.3,27.32,47020.53641566603,15.9387,15.9504,15.9329,15.9446,47020.5364
2012-07-13 13:50:00,27.33,27.38,27.33,27.37,82482.32521602513,15.9504,15.9796,15.9504,15.9738,82482.3252
2012-07-13 14:00:00,27.37,27.4,27.36,27.37,100998.76557064302,15.9738,15.9913,15.9679,15.9738,100998.7656
2012-07-13 14:10:00,27.36,27.38,27.33,27.38,79676.80395017394,15.9679,15.9796,15.9504,15.9796,79676.804
2012-07-13 14:20:00,27.39,27.4,27.36,27.36,57232.63382336438,15.9854,15.9913,15.9679,15.9679,57232.6338
2012-07-13 14:30:00,27.37,27.39,27.36,27.37,38491.7517674784,15.9738,15.9854,15.9679,15.9738,38491.7518
2012-07-13 14:40:00,27.37,27.39,27.36,27.39,66771.40612725844,15.9738,15.9854,15.9679,15.9854,66771.4061
2012-07-13 14:50:00,27.38,27.4,27.37,27.39,79115.6996970037,15.9796,15.9913,15.9738,15.9854,79115.6997
2012-07-13 15:00:00,27.38,27.5,27.38,27.5,117046.34721131186,15.9796,16.0496,15.9796,16.0496,117046.3472
2012-07-13 15:10:00,27.49,27.56,27.45,27.48,153742.56536864548,16.0438,16.0846,16.0204,16.038,153742.5654
2012-07-13 15:20:00,27.48,27.52,27.45,27.45,112557.51318594994,16.038,16.0613,16.0204,16.0204,112557.5132
2012-07-13 15:30:00,27.45,27.53,27.44,27.49,165974.6380877567,16.0204,16.0671,16.0146,16.0438,165974.6381
2012-07-13 15:40:00,27.5,27.57,27.49,27.53,310402.8728537762,16.0496,16.0905,16.0438,16.0671,310402.8729
2012-07-13 15:50:00,27.53,27.53,27.45,27.52,654696.4425990349,16.0671,16.0671,16.0204,16.0613,654696.4426
2012-07-16 09:30:00,27.48,27.48,27.2,27.21,130400.62843676354,16.038,16.038,15.8745,15.8804,130400.6284
2012-07-16 09:40:00,27.22,27.27,27.18,27.21,77656.82863876107,15.8862,15.9154,15.8629,15.8804,77656.8286
2012-07-16 09:50:00,27.2,27.21,27.02,27.12,142296.0386039726,15.8745,15.8804,15.7695,15.8279,142296.0386
2012-07-16 10:00:00,27.12,27.16,27.08,27.11,74851.30737290988,15.8279,15.8512,15.8045,15.822,74851.3074
2012-07-16 10:10:00,27.1,27.12,27.04,27.1,80462.34990461227,15.8162,15.8279,15.7812,15.8162,80462.3499
2012-07-16 10:20:00,27.1,27.11,27.01,27.11,141398.27179890024,15.8162,15.822,15.7637,15.822,141398.2718
2012-07-16 10:30:00,27.1,27.17,27.08,27.14,115026.371899899,15.8162,15.857,15.8045,15.8395,115026.3719
2012-07-16 10:40:00,27.13,27.22,27.09,27.13,97295.47749971945,15.8337,15.8862,15.8103,15.8337,97295.4775
2012-07-16 10:50:00,27.13,27.17,26.99,27.0,347660.1952642801,15.8337,15.857,15.752,15.7578,347660.1953
2012-07-16 11:00:00,27.0,27.01,26.93,26.94,226125.01402760632,15.7578,15.7637,15.717,15.7228,226125.014
2012-07-16 11:10:00,26.95,27.08,26.92,27.07,284928.73975984735,15.7286,15.8045,15.7111,15.7987,284928.7398
2012-07-16 11:20:00,27.08,27.11,27.05,27.07,190775.4460778813,15.8045,15.822,15.787,15.7987,190775.4461
2012-07-16 11:30:00,27.07,27.07,26.98,27.05,116036.35955560542,15.7987,15.7987,15.7461,15.787,116036.3596
2012-07-16 11:40:00,27.04,27.05,26.99,27.0,68118.05633486701,15.7812,15.787,15.752,15.7578,68118.0563
2012-07-16 11:50:00,27.0,27.01,26.96,26.97,106722.02895297944,15.7578,15.7637,15.7345,15.7403,106722.029
2012-07-16 12:00:00,26.97,27.03,26.96,27.01,163954.66277634384,15.7403,15.7753,15.7345,15.7637,163954.6628
2012-07-16 12:10:00,27.01,27.01,26.92,26.95,144316.01391538547,15.7637,15.7637,15.7111,15.7286,144316.0139
2012-07-16 12:20:00,26.95,26.99,26.95,26.98,82594.54606665918,15.7286,15.752,15.7286,15.7461,82594.5461
2012-07-16 12:30:00,26.98,27.01,26.96,26.99,125575.13185949948,15.7461,15.7637,15.7345,15.752,125575.1319
2012-07-16 12:40:00,26.99,27.01,26.97,26.99,63292.55975760296,15.752,15.7637,15.7403,15.752,63292.5598
2012-07-16 12:50:00,27.0,27.04,26.97,27.04,100662.10301874088,15.7578,15.7812,15.7403,15.7812,100662.103
2012-07-16 13:00:00,27.03,27.05,26.99,27.0,81584.55841095276,15.7753,15.787,15.752,15.7578,81584.5584
2012-07-16 13:10:00,27.0,27.02,26.96,26.99,140949.38839636403,15.7578,15.7695,15.7345,15.752,140949.3884
2012-07-16 13:20:00,26.99,27.0,26.96,27.0,108854.22511502636,15.752,15.7578,15.7345,15.7578,108854.2251
2012-07-16 13:30:00,27.0,27.04,27.0,27.01,85736.72988441252,15.7578,15.7812,15.7578,15.7637,85736.7299
2012-07-16 13:40:00,27.0,27.07,26.99,27.05,151834.81090786666,15.7578,15.7987,15.752,15.787,151834.8109
2012-07-16 13:50:00,27.05,27.1,27.04,27.04,93928.851980698,15.787,15.8162,15.7812,15.7812,93928.852
2012-07-16 14:00:00,27.04,27.11,27.04,27.11,79564.58309953989,15.7812,15.822,15.7812,15.822,79564.5831
2012-07-16 14:10:00,27.1,27.18,27.08,27.16,91796.6558186511,15.8162,15.8629,15.8045,15.8512,91796.6558
2012-07-16 14:20:00,27.17,27.19,27.14,27.16,48254.96577264056,15.857,15.8687,15.8395,15.8512,48254.9658
2012-07-16 14:30:00,27.17,27.17,27.1,27.12,106946.47065424756,15.857,15.857,15.8162,15.8279,106946.4707
2012-07-16 14:40:00,27.12,27.13,27.09,27.11,70474.69419818201,15.8279,15.8337,15.8103,15.822,70474.6942
2012-07-16 14:50:00,27.11,27.11,27.02,27.05,142071.5969027045,15.822,15.822,15.7695,15.787,142071.5969
2012-07-16 15:00:00,27.05,27.13,27.04,27.12,137919.42542924476,15.787,15.8337,15.7812,15.8279,137919.4254
2012-07-16 15:10:00,27.12,27.14,27.11,27.13,196498.7094602177,15.8279,15.8395,15.822,15.8337,196498.7095
2012-07-16 15:20:00,27.13,27.13,27.09,27.11,128941.75737852092,15.8337,15.8337,15.8103,15.822,128941.7574
2012-07-16 15:30:00,27.11,27.11,27.02,27.04,215015.1498148356,15.822,15.822,15.7695,15.7812,215015.1498
2012-07-16 15:40:00,27.04,27.08,26.99,27.07,180675.56952081696,15.7812,15.8045,15.752,15.7987,180675.5695
2012-07-16 15:50:00,27.06,27.1,27.04,27.08,565593.087195601,15.7928,15.8162,15.7812,15.8045,565593.0872
2012-07-17 09:30:00,27.22,27.34,27.14,27.15,201211.9851868477,15.8862,15.9563,15.8395,15.8454,201211.9852
2012-07-17 09:40:00,27.14,27.15,26.96,27.0,142632.70115587476,15.8395,15.8454,15.7345,15.7578,142632.7012
2012-07-17 09:50:00,27.0,27.07,26.96,27.04,90898.88901357872,15.7578,15.7987,15.7345,15.7812,90898.889
2012-07-17 10:00:00,27.03,27.04,26.91,27.0,217147.3459768825,15.7753,15.7812,15.7053,15.7578,217147.346
2012-07-17 10:10:00,26.99,27.06,26.94,27.02,83716.75457299966,15.752,15.7928,15.7228,15.7695,83716.7546
2012-07-17 10:20:00,27.02,27.05,26.97,27.0,76085.7367298844,15.7695,15.787,15.7403,15.7578,76085.7367
2012-07-17 10:30:00,26.99,26.99,26.78,26.78,188306.5873639322,15.752,15.752,15.6294,15.6294,188306.5874
2012-07-17 10:40:00,26.79,26.83,26.75,26.81,93255.52687689372,15.6353,15.6586,15.6119,15.6469,93255.5269
2012-07-17 10:50:00,26.81,26.83,26.76,26.78,88766.69285153181,15.6469,15.6586,15.6177,15.6294,88766.6929
2012-07-17 11:00:00,26.78,26.87,26.75,26.81,154640.33217371788,15.6294,15.6819,15.6119,15.6469,154640.3322
2012-07-17 11:10:00,26.8,26.86,26.78,26.8,104140.94938839636,15.6411,15.6761,15.6294,15.6411,104140.9494
2012-07-17 11:20:00,26.8,26.88,26.8,26.82,160251.37470542025,15.6411,15.6878,15.6411,15.6528,160251.3747
2012-07-17 11:30:00,26.83,26.9,26.82,26.88,299405.22949163953,15.6586,15.6995,15.6528,15.6878,299405.2295
2012-07-17 11:40:00,26.87,26.89,26.82,26.86,135338.34586466165,15.6819,15.6936,15.6528,15.6761,135338.3459
2012-07-17 11:50:00,26.86,26.89,26.82,26.88,162608.01256873526,15.6761,15.6936,15.6528,15.6878,162608.0126
2012-07-17 12:00:00,26.88,26.97,26.88,26.96,103467.62428459208,15.6878,15.7403,15.6878,15.7345,103467.6243
2012-07-17 12:10:00,26.97,26.99,26.92,26.99,131635.05779373806,15.7403,15.752,15.7111,15.752,131635.0578
2012-07-17 12:20:00,26.99,27.13,26.99,27.1,176411.17719672315,15.752,15.8337,15.752,15.8162,176411.1772
2012-07-17 12:30:00,27.09,27.17,27.08,27.15,112669.734036584,15.8103,15.857,15.8045,15.8454,112669.734
2012-07-17 12:40:00,27.16,27.2,27.13,27.18,85736.72988441252,15.8512,15.8745,15.8337,15.8629,85736.7299
2012-07-17 12:50:00,27.18,27.2,27.17,27.18,224890.5846706318,15.8629,15.8745,15.857,15.8629,224890.5847
2012-07-17 13:00:00,27.17,27.21,27.17,27.19,72719.11121086297,15.857,15.8804,15.857,15.8687,72719.1112
2012-07-17 13:10:00,27.19,27.22,27.18,27.2,39052.85602064864,15.8687,15.8862,15.8629,15.8745,39052.856
2012-07-17 13:20:00,27.21,27.29,27.17,27.26,94489.95623386824,15.8804,15.9271,15.857,15.9096,94489.9562
2012-07-17 13:30:00,27.25,27.34,27.25,27.32,170800.13466502074,15.9037,15.9563,15.9037,15.9446,170800.1347
2012-07-17 13:40:00,27.32,27.35,27.3,27.32,62843.67635506677,15.9446,15.9621,15.9329,15.9446,62843.6764
2012-07-17 13:50:00,27.31,27.34,27.28,27.31,83267.87117046346,15.9387,15.9563,15.9212,15.9387,83267.8712
2012-07-17 14:00:00,27.31,27.36,27.29,27.35,162495.79171810122,15.9387,15.9679,15.9271,15.9621,162495.7917
2012-07-17 14:10:00,27.35,27.37,27.32,27.33,90786.66816294468,15.9621,15.9738,15.9446,15.9504,90786.6682
2012-07-17 14:20:00,27.33,27.36,27.31,27.36,94714.39793513634,15.9504,15.9679,15.9387,15.9679,94714.3979
2012-07-17 14:30:00,27.36,27.37,27.32,27.32,91908.87666928516,15.9679,15.9738,15.9446,15.9446,91908.8767
2012-07-17 14:40:00,27.33,27.4,27.31,27.39,223431.7136123892,15.9504,15.9913,15.9387,15.9854,223431.7136
2012-07-17 14:50:00,27.39,27.45,27.39,27.4,116148.58040623947,15.9854,16.0204,15.9854,15.9913,116148.5804
2012-07-17 15:00:00,27.4,27.42,27.36,27.41,94377.7353832342,15.9913,16.0029,15.9679,15.9971,94377.7354
2012-07-17 15:10:00,27.41,27.45,27.4,27.45,104028.7285377623,15.9971,16.0204,15.9913,16.0204,104028.7285
2012-07-17 15:20:00,27.45,27.45,27.38,27.39,88205.58859836157,16.0204,16.0204,15.9796,15.9854,88205.5886
2012-07-17 15:30:00,27.39,27.45,27.38,27.41,135001.6833127595,15.9854,16.0204,15.9796,15.9971,135001.6833
2012-07-17 15:40:00,27.41,27.51,27.4,27.47,363146.6726517787,15.9971,16.0555,15.9913,16.0321,363146.6727
2012-07-17 15:50:00,27.47,27.52,27.45,27.47,494669.5095948827,16.0321,16.0613,16.0204,16.0321,494669.5096
2012-07-18 09:30:00,27.25,27.35,27.14,27.2,389855.2351026821,15.9037,15.9621,15.8395,15.8745,389855.2351
2012-07-18 09:40:00,27.21,27.32,27.19,27.28,311637.3022107508,15.8804,15.9446,15.8687,15.9212,311637.3022
2012-07-18 09:50:00,27.28,27.45,27.27,27.41,180675.56952081696,15.9212,16.0204,15.9154,15.9971,180675.5695
2012-07-18 10:00:00,27.41,27.52,27.36,27.43,185388.84524744697,15.9971,16.0613,15.9679,16.0088,185388.8452
2012-07-18 10:10:00,27.44,27.53,27.41,27.41,98305.46515542587,16.0146,16.0671,15.9971,15.9971,98305.4652
2012-07-18 10:20:00,27.41,27.45,27.37,27.41,206935.24856918416,15.9971,16.0204,15.9738,15.9971,206935.2486
2012-07-18 10:30:00,27.42,27.44,27.34,27.43,232521.60251374703,16.0029,16.0146,15.9563,16.0088,232521.6025
2012-07-18 10:40:00,27.44,27.56,27.43,27.53,85400.06733251037,16.0146,16.0846,16.0088,16.0671,85400.0673
2012-07-18 10:50:00,27.53,27.63,27.53,27.62,74851.30737290988,16.0671,16.1255,16.0671,16.1197,74851.3074
2012-07-18 11:00:00,27.63,27.63,27.49,27.52,211536.3034451801,16.1255,16.1255,16.0438,16.0613,211536.3034
2012-07-18 11:10:00,27.51,27.52,27.46,27.48,59477.05083604533,16.0555,16.0613,16.0263,16.038,59477.0508
2012-07-18 11:20:00,27.49,27.53,27.47,27.48,84951.18392997418,16.0438,16.0671,16.0321,16.038,84951.1839
2012-07-18 11:30:00,27.49,27.55,27.49,27.53,203344.1813488946,16.0438,16.0788,16.0438,16.0671,203344.1813
2012-07-18 11:40:00,27.53,27.54,27.45,27.45,132757.26630007854,16.0671,16.073,16.0204,16.0204,132757.2663
2012-07-18 11:50:00,27.45,27.48,27.42,27.45,108966.44596566042,16.0204,16.038,16.0029,16.0204,108966.446
2012-07-18 12:00:00,27.45,27.53,27.45,27.53,127034.00291774212,16.0204,16.0671,16.0204,16.0671,127034.0029
2012-07-18 12:10:00,27.53,27.65,27.53,27.64,163954.66277634384,16.0671,16.1372,16.0671,16.1313,163954.6628
2012-07-18 12:20:00,27.65,27.72,27.64,27.7,252721.3556278757,16.1372,16.178,16.1313,16.1664,252721.3556
2012-07-18 12:30:00,27.7,27.76,27.68,27.74,225115.02637189988,16.1664,16.2014,16.1547,16.1897,225115.0264
2012-07-18 12:40:00,27.74,27.75,27.72,27.72,44776.119402985074,16.1897,16.1955,16.178,16.178,44776.1194
2012-07-18 12:50:00,27.72,27.74,27.69,27.72,101896.5323757154,16.178,16.1897,16.1605,16.178,101896.5324
2012-07-18 13:00:00,27.73,27.74,27.67,27.68,99876.55706430254,16.1839,16.1897,16.1488,16.1547,99876.5571
2012-07-18 13:10:00,27.69,27.78,27.68,27.76,93592.18942879589,16.1605,16.213,16.1547,16.2014,93592.1894
2012-07-18 13:20:00,27.76,27.78,27.72,27.74,53080.46234990461,16.2014,16.213,16.178,16.1897,53080.4623
2012-07-18 13:30:00,27.73,27.73,27.61,27.62,167882.3925485355,16.1839,16.1839,16.1138,16.1197,167882.3925
2012-07-18 13:40:00,27.61,27.65,27.59,27.64,111659.74638087756,16.1138,16.1372,16.1022,16.1313,111659.7464
2012-07-18 13:50:00,27.64,27.65,27.55,27.61,119402.98507462686,16.1313,16.1372,16.0788,16.1138,119402.9851
2012-07-18 14:00:00,27.61,27.63,27.6,27.63,148019.30198630906,16.1138,16.1255,16.108,16.1255,148019.302
2012-07-18 14:10:00,27.62,27.65,27.59,27.65,98866.56940859611,16.1197,16.1372,16.1022,16.1372,98866.5694
2012-07-18 14:20:00,27.65,27.67,27.6,27.61,80574.57075524631,16.1372,16.1488,16.108,16.1138,80574.5708
2012-07-18 14:30:00,27.62,27.62,27.53,27.54,124677.36505442712,16.1197,16.1197,16.0671,16.073,124677.3651
2012-07-18 14:40:00,27.54,27.54,27.42,27.53,166760.18404219503,16.073,16.073,16.0029,16.0671,166760.184
2012-07-18 14:50:00,27.52,27.56,27.48,27.55,74739.08652227583,16.0613,16.0846,16.038,16.0788,74739.0865
2012-07-18 15:00:00,27.55,27.62,27.54,27.62,184154.41589047245,16.0788,16.1197,16.073,16.1197,184154.4159
2012-07-18 15:10:00,27.62,27.68,27.59,27.63,176411.17719672315,16.1197,16.1547,16.1022,16.1255,176411.1772
2012-07-18 15:20:00,27.64,27.7,27.61,27.62,132420.6037481764,16.1313,16.1664,16.1138,16.1197,132420.6037
2012-07-18 15:30:00,27.62,27.69,27.61,27.61,159914.7121535181,16.1197,16.1605,16.1138,16.1138,159914.7122
2012-07-18 15:40:00,27.61,27.67,27.58,27.6,249466.95095948823,16.1138,16.1488,16.0963,16.108,249466.951
2012-07-18 15:50:00,27.6,27.63,27.56,27.58,463472.1131186174,16.108,16.1255,16.0846,16.0963,463472.1131
2012-07-19 09:30:00,27.62,27.81,27.62,27.79,199865.33497923912,16.1197,16.2306,16.1197,16.2189,199865.335
2012-07-19 09:40:00,27.8,27.81,27.67,27.67,184266.6367411065,16.2247,16.2306,16.1488,16.1488,184266.6367
2012-07-19 09:50:00,27.68,27.79,27.66,27.77,95051.06048703849,16.1547,16.2189,16.143,16.2072,95051.0605
2012-07-19 10:00:00,27.77,27.77,27.58,27.61,284928.73975984735,16.2072,16.2072,16.0963,16.1138,284928.7398
2012-07-19 10:10:00,27.59,27.61,27.44,27.5,197172.034564022,16.1022,16.1138,16.0146,16.0496,197172.0346
2012-07-19 10:20:00,27.51,27.61,27.45,27.47,119627.42677589496,16.0555,16.1138,16.0204,16.0321,119627.4268
2012-07-19 10:30:00,27.48,27.52,27.45,27.48,175625.6312422848,16.038,16.0613,16.0204,16.038,175625.6312
2012-07-19 10:40:00,27.48,27.55,27.4,27.54,181909.99887779148,16.038,16.0788,15.9913,16.073,181909.9989
2012-07-19 10:50:00,27.55,27.57,27.48,27.56,231287.1731567725,16.0788,16.0905,16.038,16.0846,231287.1732
2012-07-19 11:00:00,27.56,27.6,27.51,27.53,115026.371899899,16.0846,16.108,16.0555,16.0671,115026.3719
2012-07-19 11:10:00,27.53,27.53,27.49,27.51,134552.79991022332,16.0671,16.0671,16.0438,16.0555,134552.7999
2012-07-19 11:20:00,27.51,27.52,27.43,27.45,251823.58882280329,16.0555,16.0613,16.0088,16.0204,251823.5888
2012-07-19 11:30:00,27.45,27.49,27.44,27.48,205700.8192122096,16.0204,16.0438,16.0146,16.038,205700.8192
2012-07-19 11:40:00,27.48,27.48,27.37,27.41,218157.3336325889,16.038,16.038,15.9738,15.9971,218157.3336
2012-07-19 11:50:00,27.4,27.45,27.39,27.44,50723.824486589605,15.9913,16.0204,15.9854,16.0146,50723.8245
2012-07-19 12:00:00,27.44,27.45,27.43,27.43,49264.95342834698,16.0146,16.0204,16.0088,16.0088,49264.9534
2012-07-19 12:10:00,27.44,27.52,27.41,27.51,116821.90551004375,16.0146,16.0613,15.9971,16.0555,116821.9055
2012-07-19 12:20:00,27.52,27.55,27.48,27.53,202558.63539445627,16.0613,16.0788,16.038,16.0671,202558.6354
2012-07-19 12:30:00,27.53,27.54,27.49,27.5,82145.662664123,16.0671,16.073,16.0438,16.0496,82145.6627
2012-07-19 12:40:00,27.49,27.53,27.48,27.51,160251.37470542025,16.0438,16.0671,16.038,16.0555,160251.3747
2012-07-19 12:50:00,27.51,27.51,27.4,27.41,87644.48434519133,16.0555,16.0555,15.9913,15.9971,87644.4843
2012-07-19 13:00:00,27.41,27.42,27.36,27.36,165750.1963864886,15.9971,16.0029,15.9679,15.9679,165750.1964
2012-07-19 13:10:00,27.36,27.39,27.35,27.37,77993.49119066322,15.9679,15.9854,15.9621,15.9738,77993.4912
2012-07-19 13:20:00,27.37,27.4,27.36,27.37,141173.83009763213,15.9738,15.9913,15.9679,15.9738,141173.8301
2012-07-19 13:30:00,27.37,27.4,27.36,27.37,114465.26764672875,15.9738,15.9913,15.9679,15.9738,114465.2676
2012-07-19 13:40:00,27.37,27.37,27.3,27.34,171361.238918191,15.9738,15.9738,15.9329,15.9563,171361.2389
2012-07-19 13:50:00,27.33,27.38,27.33,27.37,161036.9206598586,15.9504,15.9796,15.9504,15.9738,161036.9207
2012-07-19 14:00:00,27.37,27.39,27.34,27.37,137021.65862417236,15.9738,15.9854,15.9563,15.9738,137021.6586
2012-07-19 14:10:00,27.37,27.4,27.34,27.35,107395.35405678376,15.9738,15.9913,15.9563,15.9621,107395.3541
2012-07-19 14:20:00,27.35,27.38,27.32,27.37,104140.94938839636,15.9621,15.9796,15.9446,15.9738,104140.9494
2012-07-19 14:30:00,27.37,27.48,27.36,27.48,200314.2183817753,15.9738,16.038,15.9679,16.038,200314.2184
2012-07-19 14:40:00,27.48,27.5,27.43,27.43,86073.39243631467,16.038,16.0496,16.0088,16.0088,86073.3924
2012-07-19 14:50:00,27.44,27.46,27.4,27.45,43092.80664347435,16.0146,16.0263,15.9913,16.0204,43092.8066
2012-07-19 15:00:00,27.45,27.45,27.38,27.42,86634.4966894849,16.0204,16.0204,15.9796,16.0029,86634.4967
2012-07-19 15:10:00,27.41,27.46,27.39,27.45,91011.10986421276,15.9971,16.0263,15.9854,16.0204,91011.1099
2012-07-19 15:20:00,27.45,27.46,27.39,27.41,158568.06194590955,16.0204,16.0263,15.9854,15.9971,158568.0619
2012-07-19 15:30:00,27.41,27.45,27.39,27.42,144428.2347660195,15.9971,16.0204,15.9854,16.0029,144428.2348
2012-07-19 15:40:00,27.42,27.5,27.42,27.5,163281.33767253955,16.0029,16.0496,16.0029,16.0496,163281.3377
2012-07-19 15:50:00,27.5,27.51,27.42,27.42,426439.23240938166,16.0496,16.0555,16.0029,16.0029,426439.2324
2012-07-20 09:30:00,27.1,27.1,26.95,27.02,754011.8954101672,15.8162,15.8162,15.7286,15.7695,754011.8954
2012-07-20 09:40:00,27.02,27.04,26.84,26.85,131298.39524183594,15.7695,15.7812,15.6644,15.6703,131298.3952
2012-07-20 09:50:00,26.84,26.88,26.8,26.87,157221.41173830096,15.6644,15.6878,15.6411,15.6819,157221.4117
2012-07-20 10:00:00,26.86,26.92,26.84,26.89,220850.6340478061,15.6761,15.7111,15.6644,15.6936,220850.634
2012-07-20 10:10:00,26.9,26.94,26.8,26.82,147121.53518123666,15.6995,15.7228,15.6411,15.6528,147121.5352
2012-07-20 10:20:00,26.81,26.82,26.72,26.72,292110.87420042645,15.6469,15.6528,15.5944,15.5944,292110.8742
2012-07-20 10:30:00,26.73,26.73,26.63,26.71,204129.7273033329,15.6002,15.6002,15.5419,15.5886,204129.7273
2012-07-20 10:40:00,26.72,26.73,26.63,26.64,291549.7699472562,15.5944,15.6002,15.5419,15.5477,291549.7699
2012-07-20 10:50:00,26.64,26.71,26.63,26.71,187296.59970822572,15.5477,15.5886,15.5419,15.5886,187296.5997
2012-07-20 11:00:00,26.71,26.72,26.66,26.72,68230.27718550107,15.5886,15.5944,15.5594,15.5944,68230.2772
2012-07-20 11:10:00,26.72,26.72,26.66,26.68,368196.61093031085,15.5944,15.5944,15.5594,15.5711,368196.6109
2012-07-20 11:20:00,26.68,26.69,26.59,26.63,424419.2570979688,15.5711,15.5769,15.5185,15.5419,424419.2571
2012-07-20 11:30:00,26.63,26.63,26.5,26.51,489956.2338682527,15.5419,15.5419,15.466,15.4718,489956.2339
2012-07-20 11:40:00,26.51,26.62,26.51,26.62,62619.234653798674,15.4718,15.536,15.4718,15.536,62619.2347
2012-07-20 11:50:00,26.63,26.63,26.54,26.55,95612.16474020873,15.5419,15.5419,15.4894,15.4952,95612.1647
2012-07-20 12:00:00,26.55,26.56,26.44,26.47,221411.7383009763,15.4952,15.501,15.431,15.4485,221411.7383
2012-07-20 12:10:00,26.47,26.47,26.37,26.37,163954.66277634384,15.4485,15.4485,15.3901,15.3901,163954.6628
2012-07-20 12:20:00,26.37,26.39,26.33,26.38,185837.72864998315,15.3901,15.4018,15.3668,15.396,185837.7286
2012-07-20 12:30:00,26.37,26.38,26.29,26.36,236785.99483784084,15.3901,15.396,15.3434,15.3843,236785.9948
2012-07-20 12:40:00,26.36,26.45,26.36,26.45,77095.72438559085,15.3843,15.4368,15.3843,15.4368,77095.7244
2012-07-20 12:50:00,26.45,26.53,26.44,26.5,271911.12108629785,15.4368,15.4835,15.431,15.466,271911.1211
2012-07-20 13:00:00,26.5,26.53,26.4,26.41,191224.32948041745,15.466,15.4835,15.4076,15.4135,191224.3295
2012-07-20 13:10:00,26.4,26.46,26.39,26.44,54202.67085624509,15.4076,15.4427,15.4018,15.431,54202.6709
2012-07-20 13:20:00,26.45,26.45,26.39,26.43,125350.6901582314,15.4368,15.4368,15.4018,15.4252,125350.6902
2012-07-20 13:30:00,26.42,26.47,26.41,26.47,202221.97284255413,15.4193,15.4485,15.4135,15.4485,202221.9728
2012-07-20 13:40:00,26.47,26.49,26.43,26.43,238020.4241948154,15.4485,15.4602,15.4252,15.4252,238020.4242
2012-07-20 13:50:00,26.43,26.52,26.43,26.51,164066.88362697788,15.4252,15.4777,15.4252,15.4718,164066.8836
2012-07-20 14:00:00,26.51,26.55,26.48,26.48,106609.8081023454,15.4718,15.4952,15.4543,15.4543,106609.8081
2012-07-20 14:10:00,26.49,26.55,26.48,26.55,99203.23196049826,15.4602,15.4952,15.4543,15.4952,99203.232
2012-07-20 14:20:00,26.55,26.56,26.48,26.48,97407.69835035349,15.4952,15.501,15.4543,15.4543,97407.6984
2012-07-20 14:30:00,26.48,26.49,26.43,26.45,124789.58590506116,15.4543,15.4602,15.4252,15.4368,124789.5859
2012-07-20 14:40:00,26.45,26.45,26.42,26.42,95051.06048703849,15.4368,15.4368,15.4193,15.4193,95051.0605
2012-07-20 14:50:00,26.43,26.44,26.31,26.32,308719.5600942655,15.4252,15.431,15.3551,15.361,308719.5601
2012-07-20 15:00:00,26.31,26.35,26.31,26.32,230613.84805296824,15.3551,15.3785,15.3551,15.361,230613.8481
2012-07-20 15:10:00,26.32,26.32,26.25,26.27,517338.1214229604,15.361,15.361,15.3201,15.3318,517338.1214
2012-07-20 15:20:00,26.27,26.39,26.26,26.38,375378.7453708899,15.3318,15.4018,15.3259,15.396,375378.7454
2012-07-20 15:30:00,26.38,26.4,26.33,26.39,1151498.1483559646,15.396,15.4076,15.3668,15.4018,1151498.1484
2012-07-20 15:40:00,26.4,26.47,26.34,26.38,1435416.9004601054,15.4076,15.4485,15.3726,15.396,1435416.9005
2012-07-20 15:50:00,26.37,26.37,26.29,26.32,1046571.6530131298,15.3901,15.3901,15.3434,15.361,1046571.653
2012-07-23 09:30:00,25.81,25.88,25.58,25.66,603748.1764111771,15.0633,15.1042,14.9291,14.9758,603748.1764
2012-07-23 09:40:00,25.65,25.67,25.47,25.48,313320.61497026146,14.9699,14.9816,14.8649,14.8707,313320.615
2012-07-23 09:50:00,25.49,25.5,25.42,25.49,197172.034564022,14.8765,14.8824,14.8357,14.8765,197172.0346
2012-07-23 10:00:00,25.48,25.53,25.42,25.43,199416.4515767029,14.8707,14.8999,14.8357,14.8415,199416.4516
2012-07-23 10:10:00,25.43,25.5,25.41,25.49,230501.62720233417,14.8415,14.8824,14.8299,14.8765,230501.6272
2012-07-23 10:20:00,25.49,25.52,25.44,25.52,249354.73010885424,14.8765,14.8941,14.8474,14.8941,249354.7301
2012-07-23 10:30:00,25.51,25.68,25.49,25.68,233082.70676691728,14.8882,14.9874,14.8765,14.9874,233082.7068
2012-07-23 10:40:00,25.66,25.74,25.66,25.72,190887.6669285153,14.9758,15.0225,14.9758,15.0108,190887.6669
2012-07-23 10:50:00,25.71,25.73,25.62,25.62,168780.1593536079,15.0049,15.0166,14.9524,14.9524,168780.1594
2012-07-23 11:00:00,25.63,25.7,25.61,25.66,152620.356862305,14.9583,14.9991,14.9466,14.9758,152620.3569
2012-07-23 11:10:00,25.67,25.74,25.64,25.65,140500.50499382784,14.9816,15.0225,14.9641,14.9699,140500.505
2012-07-23 11:20:00,25.65,25.69,25.63,25.69,135226.1250140276,14.9699,14.9933,14.9583,14.9933,135226.125
2012-07-23 11:30:00,25.69,25.71,25.61,25.62,178094.48995623385,14.9933,15.0049,14.9466,14.9524,178094.49
2012-07-23 11:40:00,25.63,25.67,25.6,25.65,144877.11816855572,14.9583,14.9816,14.9407,14.9699,144877.1182
2012-07-23 11:50:00,25.65,25.68,25.64,25.64,117158.5680619459,14.9699,14.9874,14.9641,14.9641,117158.5681
2012-07-23 12:00:00,25.64,25.65,25.62,25.63,99652.11536303443,14.9641,14.9699,14.9524,14.9583,99652.1154
2012-07-23 12:10:00,25.62,25.63,25.53,25.55,87532.26349455728,14.9524,14.9583,14.8999,14.9116,87532.2635
2012-07-23 12:20:00,25.55,25.57,25.54,25.57,46347.21131186174,14.9116,14.9232,14.9057,14.9232,46347.2113
2012-07-23 12:30:00,25.57,25.65,25.54,25.65,164627.9878801481,14.9232,14.9699,14.9057,14.9699,164627.9879
2012-07-23 12:40:00,25.65,25.73,25.63,25.72,115475.25530243518,14.9699,15.0166,14.9583,15.0108,115475.2553
2012-07-23 12:50:00,25.71,25.77,25.69,25.74,78779.03714510155,15.0049,15.04,14.9933,15.0225,78779.0371
2012-07-23 13:00:00,25.74,25.75,25.71,25.73,68679.16058803725,15.0225,15.0283,15.0049,15.0166,68679.1606
2012-07-23 13:10:00,25.73,25.79,25.73,25.77,70811.35675008416,15.0166,15.0516,15.0166,15.04,70811.3568
2012-07-23 13:20:00,25.77,25.81,25.75,25.8,68791.3814386713,15.04,15.0633,15.0283,15.0575,68791.3814
2012-07-23 13:30:00,25.79,25.89,25.78,25.87,204803.05240713723,15.0516,15.11,15.0458,15.0983,204803.0524
2012-07-23 13:40:00,25.87,25.9,25.86,25.9,161149.14151049263,15.0983,15.1158,15.0925,15.1158,161149.1415
2012-07-23 13:50:00,25.9,25.93,25.89,25.92,233643.8110200875,15.1158,15.1333,15.11,15.1275,233643.811
2012-07-23 14:00:00,25.92,25.95,25.87,25.88,185501.066098081,15.1275,15.145,15.0983,15.1042,185501.0661
2012-07-23 14:10:00,25.88,25.94,25.87,25.9,99764.33621366847,15.1042,15.1392,15.0983,15.1158,99764.3362
2012-07-23 14:20:00,25.9,25.9,25.79,25.81,136236.11266973402,15.1158,15.1158,15.0516,15.0633,136236.1127
2012-07-23 14:30:00,25.8,25.89,25.8,25.89,336886.9936034115,15.0575,15.11,15.0575,15.11,336886.9936
2012-07-23 14:40:00,25.89,25.91,25.88,25.89,81472.3375603187,15.11,15.1217,15.1042,15.11,81472.3376
2012-07-23 14:50:00,25.89,25.91,25.88,25.9,319941.64515767025,15.11,15.1217,15.1042,15.1158,319941.6452
2012-07-23 15:00:00,25.9,25.9,25.84,25.9,226349.45572887445,15.1158,15.1158,15.0808,15.1158,226349.4557
2012-07-23 15:10:00,25.9,25.97,25.89,25.95,269891.14577488496,15.1158,15.1567,15.11,15.145,269891.1458
2012-07-23 15:20:00,25.95,26.09,25.92,26.07,316687.2404892829,15.145,15.2267,15.1275,15.215,316687.2405
2012-07-23 15:30:00,26.08,26.1,26.02,26.03,276175.51341039164,15.2209,15.2326,15.1859,15.1917,276175.5134
2012-07-23 15:40:00,26.03,26.07,26.01,26.06,313545.05667152954,15.1917,15.215,15.18,15.2092,313545.0567
2012-07-23 15:50:00,26.06,26.08,25.98,25.98,1052743.7997980025,15.2092,15.2209,15.1625,15.1625,1052743.7998
2012-07-24 09:30:00,26.02,26.06,25.84,25.94,236898.2156884749,15.1859,15.2092,15.0808,15.1392,236898.2157
2012-07-24 09:40:00,25.95,26.02,25.93,25.99,235439.34463023228,15.145,15.1859,15.1333,15.1684,235439.3446
2012-07-24 09:50:00,26.0,26.04,25.98,26.01,228144.9893390192,15.1742,15.1975,15.1625,15.18,228144.9893
2012-07-24 10:00:00,25.98,26.05,25.97,25.98,251150.26371899896,15.1625,15.2034,15.1567,15.1625,251150.2637
2012-07-24 10:10:00,25.98,26.01,25.9,25.92,147121.53518123666,15.1625,15.18,15.1158,15.1275,147121.5352
2012-07-24 10:20:00,25.9,25.93,25.87,25.91,222758.38850858487,15.1158,15.1333,15.0983,15.1217,222758.3885
2012-07-24 10:30:00,25.91,25.93,25.87,25.88,151161.4858040624,15.1217,15.1333,15.0983,15.1042,151161.4858
2012-07-24 10:40:00,25.88,25.9,25.83,25.84,275614.4091572214,15.1042,15.1158,15.075,15.0808,275614.4092
2012-07-24 10:50:00,25.84,25.89,25.74,25.75,270564.47087868926,15.0808,15.11,15.0225,15.0283,270564.4709
2012-07-24 11:00:00,25.75,25.82,25.63,25.66,829648.7487375154,15.0283,15.0691,14.9583,14.9758,829648.7487
2012-07-24 11:10:00,25.66,25.73,25.59,25.69,450454.4944450679,14.9758,15.0166,14.9349,14.9933,450454.4944
2012-07-24 11:20:00,25.7,25.73,25.66,25.69,234317.1361238918,14.9991,15.0166,14.9758,14.9933,234317.1361
2012-07-24 11:30:00,25.68,25.72,25.54,25.57,381775.3338570306,14.9874,15.0108,14.9057,14.9232,381775.3339
2012-07-24 11:40:00,25.56,25.57,25.49,25.52,320839.4119627427,14.9174,14.9232,14.8765,14.8941,320839.412
2012-07-24 11:50:00,25.53,25.53,25.45,25.46,148131.5228369431,14.8999,14.8999,14.8532,14.859,148131.5228
2012-07-24 12:00:00,25.46,25.47,25.35,25.47,268993.3789698126,14.859,14.8649,14.7948,14.8649,268993.379
2012-07-24 12:10:00,25.46,25.48,25.39,25.41,151722.59005723262,14.859,14.8707,14.8182,14.8299,151722.5901
2012-07-24 12:20:00,25.41,25.41,25.31,25.36,254292.4475367524,14.8299,14.8299,14.7715,14.8007,254292.4475
2012-07-24 12:30:00,25.36,25.45,25.35,25.43,177308.94400179552,14.8007,14.8532,14.7948,14.8415,177308.944
2012-07-24 12:40:00,25.43,25.46,25.38,25.39,460554.3710021322,14.8415,14.859,14.8123,14.8182,460554.371
2012-07-24 12:50:00,25.39,25.43,25.36,25.43,121647.4020873078,14.8182,14.8415,14.8007,14.8415,121647.4021
2012-07-24 13:00:00,25.43,25.43,25.35,25.36,105150.9370441028,14.8415,14.8415,14.7948,14.8007,105150.937
2012-07-24 13:10:00,25.36,25.41,25.33,25.33,153069.2402648412,14.8007,14.8299,14.7832,14.7832,153069.2403
2012-07-24 13:20:00,25.33,25.35,25.29,25.31,92582.20177308944,14.7832,14.7948,14.7598,14.7715,92582.2018
2012-07-24 13:30:00,25.31,25.33,25.27,25.33,129502.86163169116,14.7715,14.7832,14.7482,14.7832,129502.8616
2012-07-24 13:40:00,25.33,25.35,25.26,25.26,177196.72315116148,14.7832,14.7948,14.7423,14.7423,177196.7232
2012-07-24 13:50:00,25.26,25.35,25.24,25.33,385927.5053304904,14.7423,14.7948,14.7306,14.7832,385927.5053
2012-07-24 14:00:00,25.33,25.36,25.32,25.34,145887.10582426214,14.7832,14.8007,14.7773,14.789,145887.1058
2012-07-24 14:10:00,25.33,25.39,25.33,25.35,137470.54202670854,14.7832,14.8182,14.7832,14.7948,137470.542
2012-07-24 14:20:00,25.35,25.37,25.26,25.27,173156.77252833574,14.7948,14.8065,14.7423,14.7482,173156.7725
2012-07-24 14:30:00,25.27,25.33,25.24,25.33,300527.43799798,14.7482,14.7832,14.7306,14.7832,300527.438
2012-07-24 14:40:00,25.33,25.35,25.29,25.3,208169.67792615868,14.7832,14.7948,14.7598,14.7657,208169.6779
2012-07-24 14:50:00,25.29,25.38,25.29,25.38,328021.5464033217,14.7598,14.8123,14.7598,14.8123,328021.5464
2012-07-24 15:00:00,25.38,25.39,25.34,25.35,305352.9345752441,14.8123,14.8182,14.789,14.7948,305352.9346
2012-07-24 15:10:00,25.35,25.4,25.34,25.37,234317.1361238918,14.7948,14.824,14.789,14.8065,234317.1361
2012-07-24 15:20:00,25.37,25.49,25.35,25.49,285714.2857142857,14.8065,14.8765,14.7948,14.8765,285714.2857
2012-07-24 15:30:00,25.49,25.53,25.43,25.5,368982.1568847492,14.8765,14.8999,14.8415,14.8824,368982.1569
2012-07-24 15:40:00,25.51,25.54,25.4,25.42,483110.7619795758,14.8882,14.9057,14.824,14.8357,483110.762
2012-07-24 15:50:00,25.43,25.61,25.41,25.57,828750.981932443,14.8415,14.9466,14.8299,14.9232,828750.9819
2012-07-25 09:30:00,25.73,25.87,25.58,25.87,312422.8481651891,15.0166,15.0983,14.9291,15.0983,312422.8482
2012-07-25 09:40:00,25.88,25.94,25.76,25.78,234429.35697452584,15.1042,15.1392,15.0341,15.0458,234429.357
2012-07-25 09:50:00,25.77,25.77,25.69,25.72,135450.5667152957,15.04,15.04,14.9933,15.0108,135450.5667
2012-07-25 10:00:00,25.71,25.71,25.55,25.57,193917.6298956346,15.0049,15.0049,14.9116,14.9232,193917.6299
2012-07-25 10:10:00,25.57,25.64,25.54,25.59,227808.32678711705,14.9232,14.9641,14.9057,14.9349,227808.3268
2012-07-25 10:20:00,25.6,25.64,25.51,25.52,144989.33901918976,14.9407,14.9641,14.8882,14.8941,144989.339
2012-07-25 10:30:00,25.52,25.52,25.4,25.41,247559.19649870944,14.8941,14.8941,14.824,14.8299,247559.1965
2012-07-25 10:40:00,25.41,25.5,25.41,25.48,206261.92346537983,14.8299,14.8824,14.8299,14.8707,206261.9235
2012-07-25 10:50:00,25.49,25.5,25.36,25.42,265402.31174952304,14.8765,14.8824,14.8007,14.8357,265402.3117
2012-07-25 11:00:00,25.42,25.51,25.42,25.47,173268.9933789698,14.8357,14.8882,14.8357,14.8649,173268.9934
2012-07-25 11:10:00,25.47,25.53,25.45,25.49,269554.4832229828,14.8649,14.8999,14.8532,14.8765,269554.4832
2012-07-25 11:20:00,25.49,25.56,25.48,25.49,124452.923353159,14.8765,14.9174,14.8707,14.8765,124452.9234
2012-07-25 11:30:00,25.5,25.53,25.41,25.52,98529.90685669395,14.8824,14.8999,14.8299,14.8941,98529.9069
2012-07-25 11:40:00,25.51,25.52,25.45,25.46,100998.76557064302,14.8882,14.8941,14.8532,14.859,100998.7656
2012-07-25 11:50:00,25.45,25.51,25.45,25.48,78217.93289193131,14.8532,14.8882,14.8532,14.8707,78217.9329
2012-07-25 12:00:00,25.49,25.55,25.48,25.53,91347.77241611492,14.8765,14.9116,14.8707,14.8999,91347.7724
2012-07-25 12:10:00,25.53,25.54,25.45,25.46,80462.34990461227,14.8999,14.9057,14.8532,14.859,80462.3499
2012-07-25 12:20:00,25.47,25.5,25.47,25.48,53080.46234990461,14.8649,14.8824,14.8649,14.8707,53080.4623
2012-07-25 12:30:00,25.48,25.52,25.47,25.51,76310.1784311525,14.8707,14.8941,14.8649,14.8882,76310.1784
2012-07-25 12:40:00,25.51,25.56,25.5,25.54,110088.6544720009,14.8882,14.9174,14.8824,14.9057,110088.6545
2012-07-25 12:50:00,25.53,25.57,25.52,25.55,130625.07013803165,14.8999,14.9232,14.8941,14.9116,130625.0701
2012-07-25 13:00:00,25.55,25.6,25.54,25.55,119066.32252272472,14.9116,14.9407,14.9057,14.9116,119066.3225
2012-07-25 13:10:00,25.55,25.59,25.54,25.57,85400.06733251037,14.9116,14.9349,14.9057,14.9232,85400.0673
2012-07-25 13:20:00,25.57,25.64,25.57,25.63,221748.4008528785,14.9232,14.9641,14.9232,14.9583,221748.4009
2012-07-25 13:30:00,25.63,25.73,25.61,25.73,183705.53248793623,14.9583,15.0166,14.9466,15.0166,183705.5325
2012-07-25 13:40:00,25.73,25.81,25.69,25.75,344293.56974525866,15.0166,15.0633,14.9933,15.0283,344293.5697
2012-07-25 13:50:00,25.76,25.78,25.71,25.76,232521.60251374703,15.0341,15.0458,15.0049,15.0341,232521.6025
2012-07-25 14:00:00,25.77,25.78,25.73,25.75,303108.5175625631,15.04,15.0458,15.0166,15.0283,303108.5176
2012-07-25 14:10:00,25.75,25.76,25.68,25.69,104365.39108966444,15.0283,15.0341,14.9874,14.9933,104365.3911
2012-07-25 14:20:00,25.7,25.73,25.67,25.69,117719.67231511614,14.9991,15.0166,14.9816,14.9933,117719.6723
2012-07-25 14:30:00,25.68,25.71,25.66,25.7,96061.04814274493,14.9874,15.0049,14.9758,14.9991,96061.0481
2012-07-25 14:40:00,25.7,25.74,25.69,25.7,79003.47884636965,14.9991,15.0225,14.9933,14.9991,79003.4788
2012-07-25 14:50:00,25.7,25.73,25.67,25.68,154864.77387498596,14.9991,15.0166,14.9816,14.9874,154864.7739
2012-07-25 15:00:00,25.68,25.69,25.64,25.65,160924.69980922455,14.9874,14.9933,14.9641,14.9699,160924.6998
2012-07-25 15:10:00,25.65,25.65,25.56,25.57,176635.61889799123,14.9699,14.9699,14.9174,14.9232,176635.6189
2012-07-25 15:20:00,25.56,25.57,25.48,25.54,178206.7108068679,14.9174,14.9232,14.8707,14.9057,178206.7108
2012-07-25 15:30:00,25.53,25.54,25.45,25.52,405005.0499382785,14.8999,14.9057,14.8532,14.8941,405005.0499
2012-07-25 15:40:00,25.52,25.54,25.46,25.49,282010.99764336215,14.8941,14.9057,14.859,14.8765,282010.9976
2012-07-25 15:50:00,25.5,25.53,25.49,25.53,626192.3465379868,14.8824,14.8999,14.8765,14.8999,626192.3465
2012-07-26 09:30:00,26.02,26.25,26.02,26.1,395915.1610369206,15.1859,15.3201,15.1859,15.2326,395915.161
2012-07-26 09:40:00,26.1,26.27,26.04,26.06,381663.11300639657,15.2326,15.3318,15.1975,15.2092,381663.113
2012-07-26 09:50:00,26.06,26.14,26.05,26.12,169229.04275614407,15.2092,15.2559,15.2034,15.2442,169229.0428
2012-07-26 10:00:00,26.11,26.11,25.96,26.0,312535.0690158232,15.2384,15.2384,15.1509,15.1742,312535.069
2012-07-26 10:10:00,25.99,26.07,25.95,25.95,330602.6259679048,15.1684,15.215,15.145,15.145,330602.626
2012-07-26 10:20:00,25.95,26.04,25.93,25.98,125462.91100886544,15.145,15.1975,15.1333,15.1625,125462.911
2012-07-26 10:30:00,25.98,26.0,25.84,25.88,162720.23341936932,15.1625,15.1742,15.0808,15.1042,162720.2334
2012-07-26 10:40:00,25.88,25.9,25.82,25.88,237683.76164291325,15.1042,15.1158,15.0691,15.1042,237683.7616
2012-07-26 10:50:00,25.89,25.9,25.82,25.88,192458.758837392,15.11,15.1158,15.0691,15.1042,192458.7588
2012-07-26 11:00:00,25.88,25.89,25.74,25.79,132532.82459881046,15.1042,15.11,15.0225,15.0516,132532.8246
2012-07-26 11:10:00,25.79,25.84,25.77,25.83,101110.98642127706,15.0516,15.0808,15.04,15.075,101110.9864
2012-07-26 11:20:00,25.82,25.83,25.73,25.8,133430.59140388283,15.0691,15.075,15.0166,15.0575,133430.5914
2012-07-26 11:30:00,25.8,25.84,25.78,25.81,84726.74222870609,15.0575,15.0808,15.0458,15.0633,84726.7422
2012-07-26 11:40:00,25.8,25.81,25.73,25.75,85736.72988441252,15.0575,15.0633,15.0166,15.0283,85736.7299
2012-07-26 11:50:00,25.75,25.79,25.74,25.74,82594.54606665918,15.0283,15.0516,15.0225,15.0225,82594.5461
2012-07-26 12:00:00,25.73,25.78,25.72,25.78,68791.3814386713,15.0166,15.0458,15.0108,15.0458,68791.3814
2012-07-26 12:10:00,25.78,25.84,25.78,25.84,184603.29929300863,15.0458,15.0808,15.0458,15.0808,184603.2993
2012-07-26 12:20:00,25.84,25.9,25.83,25.88,106609.8081023454,15.0808,15.1158,15.075,15.1042,106609.8081
2012-07-26 12:30:00,25.87,25.87,25.79,25.81,86634.4966894849,15.0983,15.0983,15.0516,15.0633,86634.4967
2012-07-26 12:40:00,25.82,25.82,25.76,25.77,62955.897205700814,15.0691,15.0691,15.0341,15.04,62955.8972
2012-07-26 12:50:00,25.77,25.85,25.75,25.84,68679.16058803725,15.04,15.0867,15.0283,15.0808,68679.1606
2012-07-26 13:00:00,25.83,25.89,25.82,25.88,71372.4610032544,15.075,15.11,15.0691,15.1042,71372.461
2012-07-26 13:10:00,25.88,25.89,25.84,25.85,35012.90539782291,15.1042,15.11,15.0808,15.0867,35012.9054
2012-07-26 13:20:00,25.84,25.93,25.83,25.9,147458.1977331388,15.0808,15.1333,15.075,15.1158,147458.1977
2012-07-26 13:30:00,25.9,25.93,25.85,25.9,109527.55021883066,15.1158,15.1333,15.0867,15.1158,109527.5502
2012-07-26 13:40:00,25.9,25.9,25.87,25.88,111547.52553024353,15.1158,15.1158,15.0983,15.1042,111547.5255
2012-07-26 13:50:00,25.87,25.92,25.86,25.91,215015.1498148356,15.0983,15.1275,15.0925,15.1217,215015.1498
2012-07-26 14:00:00,25.91,25.97,25.9,25.95,112445.2923353159,15.1217,15.1567,15.1158,15.145,112445.2923
2012-07-26 14:10:00,25.94,25.98,25.93,25.94,196386.48860958364,15.1392,15.1625,15.1333,15.1392,196386.4886
2012-07-26 14:20:00,25.94,25.98,25.91,25.96,189204.3541690046,15.1392,15.1625,15.1217,15.1509,189204.3542
2012-07-26 14:30:00,25.95,25.98,25.91,25.98,220289.52979463583,15.145,15.1625,15.1217,15.1625,220289.5298
2012-07-26 14:40:00,25.98,26.05,25.97,26.04,181124.45292335315,15.1625,15.2034,15.1567,15.1975,181124.4529
2012-07-26 14:50:00,26.03,26.1,26.02,26.08,272472.22533946804,15.1917,15.2326,15.1859,15.2209,272472.2253
2012-07-26 15:00:00,26.08,26.1,26.05,26.1,126360.67781393784,15.2209,15.2326,15.2034,15.2326,126360.6778
2012-07-26 15:10:00,26.1,26.16,26.1,26.14,156548.0866344967,15.2326,15.2676,15.2326,15.2559,156548.0866
2012-07-26 15:20:00,26.14,26.19,26.13,26.17,269442.26237234875,15.2559,15.2851,15.2501,15.2734,269442.2624
2012-07-26 15:30:00,26.16,26.2,26.14,26.18,342722.477836382,15.2676,15.2909,15.2559,15.2792,342722.4778
2012-07-26 15:40:00,26.19,26.23,26.14,26.14,463359.89226798335,15.2851,15.3084,15.2559,15.2559,463359.8923
2012-07-26 15:50:00,26.14,26.19,26.13,26.14,678375.0420828189,15.2559,15.2851,15.2501,15.2559,678375.0421
2012-07-27 09:30:00,26.22,26.43,26.13,26.13,233307.14846818536,15.3026,15.4252,15.2501,15.2501,233307.1485
2012-07-27 09:40:00,26.13,26.26,26.05,26.26,138143.86713051284,15.2501,15.3259,15.2034,15.3259,138143.8671
2012-07-27 09:50:00,26.26,26.35,26.23,26.33,105375.37874537088,15.3259,15.3785,15.3084,15.3668,105375.3787
2012-07-27 10:00:00,26.33,26.5,26.31,26.45,352710.13354281225,15.3668,15.466,15.3551,15.4368,352710.1335
2012-07-27 10:10:00,26.44,26.47,26.4,26.44,169790.14700931433,15.431,15.4485,15.4076,15.431,169790.147
2012-07-27 10:20:00,26.44,26.47,26.36,26.36,150600.38155089214,15.431,15.4485,15.3843,15.3843,150600.3816
2012-07-27 10:30:00,26.37,26.4,26.36,26.36,153069.2402648412,15.3901,15.4076,15.3843,15.3843,153069.2403
2012-07-27 10:40:00,26.36,26.48,26.35,26.48,145662.66412299406,15.3843,15.4543,15.3785,15.4543,145662.6641
2012-07-27 10:50:00,26.48,26.63,26.47,26.6,214117.3830097632,15.4543,15.5419,15.4485,15.5244,214117.383
2012-07-27 11:00:00,26.6,26.63,26.57,26.59,212209.6285489844,15.5244,15.5419,15.5069,15.5185,212209.6285
2012-07-27 11:10:00,26.59,26.6,26.47,26.48,246885.8713949052,15.5185,15.5244,15.4485,15.4543,246885.8714
2012-07-27 11:20:00,26.48,26.49,26.35,26.36,396476.2652900909,15.4543,15.4602,15.3785,15.3843,396476.2653
2012-07-27 11:30:00,26.37,26.44,26.36,26.43,94265.51453260017,15.3901,15.431,15.3843,15.4252,94265.5145
2012-07-27 11:40:00,26.42,26.44,26.4,26.42,155425.8781281562,15.4193,15.431,15.4076,15.4193,155425.8781
2012-07-27 11:50:00,26.43,26.44,26.4,26.42,107844.23745931992,15.4252,15.431,15.4076,15.4193,107844.2375
2012-07-27 12:00:00,26.42,26.42,26.38,26.38,101672.0906744473,15.4193,15.4193,15.396,15.396,101672.0907
2012-07-27 12:10:00,26.39,26.4,26.37,26.38,83828.9754236337,15.4018,15.4076,15.3901,15.396,83828.9754
2012-07-27 12:20:00,26.38,26.39,26.37,26.38,108629.78341375828,15.396,15.4018,15.3901,15.396,108629.7834
2012-07-27 12:30:00,26.39,26.4,26.35,26.35,144540.45561665358,15.4018,15.4076,15.3785,15.3785,144540.4556
2012-07-27 12:40:00,26.36,26.37,26.35,26.36,102794.29918078778,15.3843,15.3901,15.3785,15.3843,102794.2992
2012-07-27 12:50:00,26.36,26.38,26.34,26.35,106385.36640107732,15.3843,15.396,15.3726,15.3785,106385.3664
2012-07-27 13:00:00,26.36,26.39,26.35,26.39,138817.19223431713,15.3843,15.4018,15.3785,15.4018,138817.1922
2012-07-27 13:10:00,26.39,26.4,26.37,26.39,127931.7697228145,15.4018,15.4076,15.3901,15.4018,127931.7697
2012-07-27 13:20:00,26.39,26.6,26.38,26.6,245427.0003366625,15.4018,15.5244,15.396,15.5244,245427.0003
2012-07-27 13:30:00,26.6,26.81,26.59,26.78,232521.60251374703,15.5244,15.6469,15.5185,15.6294,232521.6025
2012-07-27 13:40:00,26.77,26.8,26.71,26.75,291437.54909662216,15.6236,15.6411,15.5886,15.6119,291437.5491
2012-07-27 13:50:00,26.75,26.85,26.73,26.83,282572.10189653235,15.6119,15.6703,15.6002,15.6586,282572.1019
2012-07-27 14:00:00,26.82,26.88,26.79,26.88,306475.14308158454,15.6528,15.6878,15.6353,15.6878,306475.1431
2012-07-27 14:10:00,26.88,26.92,26.84,26.9,184266.6367411065,15.6878,15.7111,15.6644,15.6995,184266.6367
2012-07-27 14:20:00,26.9,26.98,26.9,26.92,412748.2886320278,15.6995,15.7461,15.6995,15.7111,412748.2886
2012-07-27 14:30:00,26.92,26.99,26.9,26.96,449893.3901918976,15.7111,15.752,15.6995,15.7345,449893.3902
2012-07-27 14:40:00,26.96,27.11,26.96,27.11,370777.69049489393,15.7345,15.822,15.7345,15.822,370777.6905
2012-07-27 14:50:00,27.11,27.14,27.09,27.1,307372.9098866569,15.822,15.8395,15.8103,15.8162,307372.9099
2012-07-27 15:00:00,27.1,27.15,27.08,27.13,241835.933116373,15.8162,15.8454,15.8045,15.8337,241835.9331
2012-07-27 15:10:00,27.13,27.13,27.08,27.13,219391.76298956343,15.8337,15.8337,15.8045,15.8337,219391.763
2012-07-27 15:20:00,27.13,27.13,27.09,27.12,187633.262260128,15.8337,15.8337,15.8103,15.8279,187633.2623
2012-07-27 15:30:00,27.13,27.29,27.11,27.28,788688.1382560879,15.8337,15.9271,15.822,15.9212,788688.1383
2012-07-27 15:40:00,27.28,27.29,27.23,27.24,588373.9198743126,15.9212,15.9271,15.8921,15.8979,588373.9199
2012-07-27 15:50:00,27.25,27.25,27.09,27.13,1034002.9177421164,15.9037,15.9037,15.8103,15.8337,1034002.9177
2012-07-30 09:30:00,26.93,27.09,26.84,26.94,183929.9741892044,15.717,15.8103,15.6644,15.7228,183929.9742
2012-07-30 09:40:00,26.94,27.09,26.94,27.04,261923.4653798676,15.7228,15.8103,15.7228,15.7812,261923.4654
2012-07-30 09:50:00,27.04,27.19,27.0,27.19,174615.64358657837,15.7812,15.8687,15.7578,15.8687,174615.6436
2012-07-30 10:00:00,27.2,27.22,27.15,27.18,154976.99472562002,15.8745,15.8862,15.8454,15.8629,154976.9947
2012-07-30 10:10:00,27.17,27.22,27.13,27.19,210638.5366401077,15.857,15.8862,15.8337,15.8687,210638.5366
2012-07-30 10:20:00,27.19,27.28,27.15,27.23,263831.2198406464,15.8687,15.9212,15.8454,15.8921,263831.2198
2012-07-30 10:30:00,27.22,27.25,27.17,27.23,121535.18123667376,15.8862,15.9037,15.857,15.8921,121535.1812
2012-07-30 10:40:00,27.23,27.37,27.22,27.35,177645.60655369767,15.8921,15.9738,15.8862,15.9621,177645.6066
2012-07-30 10:50:00,27.35,27.36,27.21,27.26,177196.72315116148,15.9621,15.9679,15.8804,15.9096,177196.7232
2012-07-30 11:00:00,27.26,27.28,27.2,27.24,243519.24587588373,15.9096,15.9212,15.8745,15.8979,243519.2459
2012-07-30 11:10:00,27.24,27.26,27.15,27.16,303781.8426663674,15.8979,15.9096,15.8454,15.8512,303781.8427
2012-07-30 11:20:00,27.16,27.17,27.09,27.11,121422.96038603972,15.8512,15.857,15.8103,15.822,121422.9604
2012-07-30 11:30:00,27.11,27.11,27.02,27.04,109527.55021883066,15.822,15.822,15.7695,15.7812,109527.5502
2012-07-30 11:40:00,27.04,27.11,27.01,27.09,143867.13051284928,15.7812,15.822,15.7637,15.8103,143867.1305
2012-07-30 11:50:00,27.09,27.1,27.06,27.07,136909.43777353832,15.8103,15.8162,15.7928,15.7987,136909.4378
2012-07-30 12:00:00,27.06,27.09,27.03,27.08,118729.65997082255,15.7928,15.8103,15.7753,15.8045,118729.66
2012-07-30 12:10:00,27.08,27.13,27.08,27.12,205027.4941084053,15.8045,15.8337,15.8045,15.8279,205027.4941
2012-07-30 12:20:00,27.13,27.14,27.07,27.1,249242.50925822012,15.8337,15.8395,15.7987,15.8162,249242.5093
2012-07-30 12:30:00,27.1,27.15,27.09,27.13,77993.49119066322,15.8162,15.8454,15.8103,15.8337,77993.4912
2012-07-30 12:40:00,27.13,27.24,27.13,27.21,105038.71619346876,15.8337,15.8979,15.8337,15.8804,105038.7162
2012-07-30 12:50:00,27.21,27.25,27.19,27.21,64414.76826394344,15.8804,15.9037,15.8687,15.8804,64414.7683
2012-07-30 13:00:00,27.21,27.21,27.15,27.2,127258.4446190102,15.8804,15.8804,15.8454,15.8745,127258.4446
2012-07-30 13:10:00,27.21,27.21,27.13,27.17,76534.6201324206,15.8804,15.8804,15.8337,15.857,76534.6201
2012-07-30 13:20:00,27.16,27.27,27.15,27.23,127482.8863202783,15.8512,15.9154,15.8454,15.8921,127482.8863
2012-07-30 13:30:00,27.23,27.29,27.21,27.24,144652.67646728762,15.8921,15.9271,15.8804,15.8979,144652.6765
2012-07-30 13:40:00,27.25,27.28,27.18,27.18,74177.98226910559,15.9037,15.9212,15.8629,15.8629,74177.9823
2012-07-30 13:50:00,27.18,27.21,27.15,27.19,155874.7615306924,15.8629,15.8804,15.8454,15.8687,155874.7615
2012-07-30 14:00:00,27.2,27.24,27.16,27.22,212546.29110088653,15.8745,15.8979,15.8512,15.8862,212546.2911
2012-07-30 14:10:00,27.22,27.24,27.21,27.22,121422.96038603972,15.8862,15.8979,15.8804,15.8862,121422.9604
2012-07-30 14:20:00,27.24,27.28,27.22,27.23,77881.27034002918,15.8979,15.9212,15.8862,15.8921,77881.2703
2012-07-30 14:30:00,27.24,27.24,27.22,27.23,114914.15104926495,15.8979,15.8979,15.8862,15.8921,114914.151
2012-07-30 14:40:00,27.24,27.27,27.22,27.23,70811.35675008416,15.8979,15.9154,15.8862,15.8921,70811.3568
2012-07-30 14:50:00,27.24,27.27,27.21,27.24,148131.5228369431,15.8979,15.9154,15.8804,15.8979,148131.5228
2012-07-30 15:00:00,27.23,27.24,27.2,27.21,194815.39670070697,15.8921,15.8979,15.8745,15.8804,194815.3967
2012-07-30 15:10:00,27.21,27.27,27.19,27.27,203680.84390079675,15.8804,15.9154,15.8687,15.9154,203680.8439
2012-07-30 15:20:00,27.27,27.29,27.24,27.29,191448.7711816856,15.9154,15.9271,15.8979,15.9271,191448.7712
2012-07-30 15:30:00,27.29,27.31,27.23,27.27,312198.4064639209,15.9271,15.9387,15.8921,15.9154,312198.4065
2012-07-30 15:40:00,27.27,27.32,27.26,27.29,308607.33924363146,15.9154,15.9446,15.9096,15.9271,308607.3392
2012-07-30 15:50:00,27.29,27.34,27.26,27.32,799573.5607675905,15.9271,15.9563,15.9096,15.9446,799573.5608
2012-07-31 09:30:00,27.25,27.36,27.13,27.35,188418.80821456623,15.9037,15.9679,15.8337,15.9621,188418.8082
2012-07-31 09:40:00,27.35,27.41,27.31,27.37,233531.59016945347,15.9621,15.9971,15.9387,15.9738,233531.5902
2012-07-31 09:50:00,27.38,27.44,27.29,27.43,196274.2677589496,15.9796,16.0146,15.9271,16.0088,196274.2678
2012-07-31 10:00:00,27.43,27.47,27.3,27.36,189204.3541690046,16.0088,16.0321,15.9329,15.9679,189204.3542
2012-07-31 10:10:00,27.36,27.45,27.33,27.43,194927.61755134104,15.9679,16.0204,15.9504,16.0088,194927.6176
2012-07-31 10:20:00,27.43,27.62,27.4,27.58,228481.6518909213,16.0088,16.1197,15.9913,16.0963,228481.6519
2012-07-31 10:30:00,27.59,27.62,27.44,27.45,193580.96734373245,16.1022,16.1197,16.0146,16.0204,193580.9673
2012-07-31 10:40:00,27.45,27.49,27.43,27.45,230164.96465043203,16.0204,16.0438,16.0088,16.0204,230164.9647
2012-07-31 10:50:00,27.44,27.49,27.39,27.48,216586.24172371224,16.0146,16.0438,15.9854,16.038,216586.2417
2012-07-31 11:00:00,27.48,27.53,27.45,27.47,222309.5051060487,16.038,16.0671,16.0204,16.0321,222309.5051
2012-07-31 11:10:00,27.47,27.55,27.45,27.5,204915.27325777127,16.0321,16.0788,16.0204,16.0496,204915.2733
2012-07-31 11:20:00,27.51,27.54,27.5,27.52,271125.57513185946,16.0555,16.073,16.0496,16.0613,271125.5751
2012-07-31 11:30:00,27.52,27.53,27.45,27.46,137582.7628773426,16.0613,16.0671,16.0204,16.0263,137582.7629
2012-07-31 11:40:00,27.46,27.47,27.43,27.45,129278.41993042309,16.0263,16.0321,16.0088,16.0204,129278.4199
2012-07-31 11:50:00,27.46,27.48,27.41,27.47,241835.933116373,16.0263,16.038,15.9971,16.0321,241835.9331
2012-07-31 12:00:00,27.46,27.46,27.37,27.37,111771.9672315116,16.0263,16.0263,15.9738,15.9738,111771.9672
2012-07-31 12:10:00,27.37,27.38,27.26,27.32,153518.1236673774,15.9738,15.9796,15.9096,15.9446,153518.1237
2012-07-31 12:20:00,27.32,27.35,27.3,27.33,73953.5405678375,15.9446,15.9621,15.9329,15.9504,73953.5406
2012-07-31 12:30:00,27.32,27.37,27.29,27.36,258332.39815957804,15.9446,15.9738,15.9271,15.9679,258332.3982
2012-07-31 12:40:00,27.36,27.36,27.29,27.31,153293.6819661093,15.9679,15.9679,15.9271,15.9387,153293.682
2012-07-31 12:50:00,27.31,27.37,27.29,27.37,131747.27864437213,15.9387,15.9738,15.9271,15.9738,131747.2786
2012-07-31 13:00:00,27.37,27.44,27.34,27.42,111884.18808214566,15.9738,16.0146,15.9563,16.0029,111884.1881
2012-07-31 13:10:00,27.43,27.44,27.37,27.37,74963.52822354394,16.0088,16.0146,15.9738,15.9738,74963.5282
2012-07-31 13:20:00,27.37,27.42,27.36,27.42,95163.28133767254,15.9738,16.0029,15.9679,16.0029,95163.2813
2012-07-31 13:30:00,27.42,27.44,27.41,27.43,113791.94254292447,16.0029,16.0146,15.9971,16.0088,113791.9425
2012-07-31 13:40:00,27.44,27.44,27.37,27.38,128268.43227471664,16.0146,16.0146,15.9738,15.9796,128268.4323
2012-07-31 13:50:00,27.38,27.4,27.37,27.4,139266.07563685332,15.9796,15.9913,15.9738,15.9913,139266.0756
2012-07-31 14:00:00,27.4,27.42,27.38,27.4,100549.88216810682,15.9913,16.0029,15.9796,15.9913,100549.8822
2012-07-31 14:10:00,27.41,27.47,27.4,27.45,126024.01526203568,15.9971,16.0321,15.9913,16.0204,126024.0153
2012-07-31 14:20:00,27.45,27.49,27.43,27.45,150488.1607002581,16.0204,16.0438,16.0088,16.0204,150488.1607
2012-07-31 14:30:00,27.45,27.45,27.42,27.43,102008.75322634944,16.0204,16.0204,16.0029,16.0088,102008.7532
2012-07-31 14:40:00,27.43,27.48,27.42,27.48,251150.26371899896,16.0088,16.038,16.0029,16.038,251150.2637
2012-07-31 14:50:00,27.48,27.52,27.45,27.45,125126.2484569633,16.038,16.0613,16.0204,16.0204,125126.2485
2012-07-31 15:00:00,27.45,27.45,27.38,27.41,142183.81775333858,16.0204,16.0204,15.9796,15.9971,142183.8178
2012-07-31 15:10:00,27.41,27.45,27.39,27.44,111210.86297834136,15.9971,16.0204,15.9854,16.0146,111210.863
2012-07-31 15:20:00,27.44,27.45,27.4,27.44,102233.19492761754,16.0146,16.0204,15.9913,16.0146,102233.1949
2012-07-31 15:30:00,27.44,27.5,27.44,27.5,280552.1265851195,16.0146,16.0496,16.0146,16.0496,280552.1266
2012-07-31 15:40:00,27.49,27.52,27.42,27.42,334193.6931881944,16.0438,16.0613,16.0029,16.0029,334193.6932
2012-07-31 15:50:00,27.42,27.48,27.39,27.4,720682.302771855,16.0029,16.038,15.9854,15.9913,720682.3028
2012-08-01 09:30:00,27.46,27.62,27.06,27.45,410616.0924699809,16.0263,16.1197,15.7928,16.0204,410616.0925
2012-08-01 09:40:00,27.45,27.45,27.3,27.38,177982.2691055998,16.0204,16.0204,15.9329,15.9796,177982.2691
2012-08-01 09:50:00,27.39,27.45,27.04,27.29,224105.03871619343,15.9854,16.0204,15.7812,15.9271,224105.0387
2012-08-01 10:00:00,27.29,27.38,27.26,27.29,228481.6518909213,15.9271,15.9796,15.9096,15.9271,228481.6519
2012-08-01 10:10:00,27.29,27.35,27.21,27.22,239815.9578049601,15.9271,15.9621,15.8804,15.8862,239815.9578
2012-08-01 10:20:00,27.22,27.31,27.22,27.29,215800.6957692739,15.8862,15.9387,15.8862,15.9271,215800.6958
2012-08-01 10:30:00,27.3,27.37,27.25,27.35,430479.18303220737,15.9329,15.9738,15.9037,15.9621,430479.183
2012-08-01 10:40:00,27.37,27.39,27.24,27.39,273482.2129951745,15.9738,15.9854,15.8979,15.9854,273482.213
2012-08-01 10:50:00,27.39,27.44,27.36,27.36,137470.54202670854,15.9854,16.0146,15.9679,15.9679,137470.542
2012-08-01 11:00:00,27.37,27.39,27.34,27.36,270564.47087868926,15.9738,15.9854,15.9563,15.9679,270564.4709
2012-08-01 11:10:00,27.36,27.36,27.27,27.31,195039.83840197508,15.9679,15.9679,15.9154,15.9387,195039.8384
2012-08-01 11:20:00,27.31,27.31,27.18,27.2,194703.17585007293,15.9387,15.9387,15.8629,15.8745,194703.1759
2012-08-01 11:30:00,27.19,27.32,27.19,27.3,100886.54472000895,15.8687,15.9446,15.8687,15.9329,100886.5447
2012-08-01 11:40:00,27.3,27.32,27.22,27.32,159578.04960161596,15.9329,15.9446,15.8862,15.9446,159578.0496
2012-08-01 11:50:00,27.32,27.35,27.29,27.3,71709.12355515655,15.9446,15.9621,15.9271,15.9329,71709.1236
2012-08-01 12:00:00,27.29,27.33,27.29,27.3,149927.05644708787,15.9271,15.9504,15.9271,15.9329,149927.0564
2012-08-01 12:10:00,27.31,27.33,27.29,27.29,227583.8850858489,15.9387,15.9504,15.9271,15.9271,227583.8851
2012-08-01 12:20:00,27.29,27.36,27.29,27.35,100774.32386937492,15.9271,15.9679,15.9271,15.9621,100774.3239
2012-08-01 12:30:00,27.35,27.36,27.3,27.32,451015.5986982381,15.9621,15.9679,15.9329,15.9446,451015.5987
2012-08-01 12:40:00,27.31,27.31,27.29,27.29,66659.1852766244,15.9387,15.9387,15.9271,15.9271,66659.1853
2012-08-01 12:50:00,27.29,27.32,27.29,27.31,143979.35136348332,15.9271,15.9446,15.9271,15.9387,143979.3514
2012-08-01 13:00:00,27.32,27.36,27.29,27.36,186174.3912018853,15.9446,15.9679,15.9271,15.9679,186174.3912
2012-08-01 13:10:00,27.36,27.36,27.3,27.31,181909.99887779148,15.9679,15.9679,15.9329,15.9387,181909.9989
2012-08-01 13:20:00,27.31,27.33,27.29,27.32,111771.9672315116,15.9387,15.9504,15.9271,15.9446,111771.9672
2012-08-01 13:30:00,27.31,27.32,27.29,27.31,178094.48995623385,15.9387,15.9446,15.9271,15.9387,178094.49
2012-08-01 13:40:00,27.3,27.33,27.29,27.32,157558.0742902031,15.9329,15.9504,15.9271,15.9446,157558.0743
2012-08-01 13:50:00,27.32,27.35,27.29,27.3,124116.26080125688,15.9446,15.9621,15.9271,15.9329,124116.2608
2012-08-01 14:00:00,27.3,27.35,27.28,27.34,233419.36931881943,15.9329,15.9621,15.9212,15.9563,233419.3693
2012-08-01 14:10:00,27.34,27.34,27.04,27.07,397486.2529457973,15.9563,15.9563,15.7812,15.7987,397486.2529
2012-08-01 14:20:00,27.06,27.2,27.0,27.18,304006.2843676355,15.7928,15.8745,15.7578,15.8629,304006.2844
2012-08-01 14:30:00,27.18,27.2,27.05,27.11,148917.06879138143,15.8629,15.8745,15.787,15.822,148917.0688
2012-08-01 14:40:00,27.09,27.09,26.97,27.04,120974.07698350352,15.8103,15.8103,15.7403,15.7812,120974.077
2012-08-01 14:50:00,27.04,27.08,26.96,27.05,202109.7519919201,15.7812,15.8045,15.7345,15.787,202109.752
2012-08-01 15:00:00,27.05,27.06,27.0,27.0,294579.7329143755,15.787,15.7928,15.7578,15.7578,294579.7329
2012-08-01 15:10:00,27.0,27.04,26.95,27.03,364381.1020087532,15.7578,15.7812,15.7286,15.7753,364381.102
2012-08-01 15:20:00,27.04,27.17,27.03,27.13,209965.21153630345,15.7812,15.857,15.7753,15.8337,209965.2115
2012-08-01 15:30:00,27.13,27.27,27.11,27.13,452586.6906071148,15.8337,15.9154,15.822,15.8337,452586.6906
2012-08-01 15:40:00,27.13,27.17,26.9,26.99,716417.9104477612,15.8337,15.857,15.6995,15.752,716417.9104
2012-08-01 15:50:00,26.99,27.13,26.8,27.03,1585343.9569071932,15.752,15.8337,15.6411,15.7753,1585343.9569
2012-08-02 09:30:00,27.02,27.78,27.01,27.64,850072.9435529121,15.7695,16.213,15.7637,16.1313,850072.9436
2012-08-02 09:40:00,27.67,28.52,27.61,28.52,838065.312535069,16.1488,16.6449,16.1138,16.6449,838065.3125
2012-08-02 09:50:00,28.52,28.61,27.99,28.27,809785.6581752889,16.6449,16.6975,16.3356,16.499,809785.6582
2012-08-02 10:00:00,28.26,28.29,27.97,28.03,722926.7197845359,16.4932,16.5107,16.3239,16.359,722926.7198
2012-08-02 10:10:00,28.03,28.22,27.86,28.18,831332.0614970261,16.359,16.4698,16.2597,16.4465,831332.0615
2012-08-02 10:20:00,28.19,28.69,28.15,28.67,619683.5372012119,16.4523,16.7441,16.429,16.7325,619683.5372
2012-08-02 10:30:00,28.69,28.96,28.44,28.45,720906.7444731231,16.7441,16.9017,16.5982,16.6041,720906.7445
2012-08-02 10:40:00,28.46,28.91,28.38,28.89,501851.64403546177,16.6099,16.8725,16.5632,16.8609,501851.644
2012-08-02 10:50:00,28.89,28.96,28.66,28.92,1047357.198967568,16.8609,16.9017,16.7266,16.8784,1047357.199
2012-08-02 11:00:00,28.92,28.95,28.48,28.6,1000897.7668050724,16.8784,16.8959,16.6216,16.6916,1000897.7668
2012-08-02 11:10:00,28.58,28.74,28.58,28.68,615194.7031758501,16.6799,16.7733,16.6799,16.7383,615194.7032
2012-08-02 11:20:00,28.68,28.8,28.58,28.78,313320.61497026146,16.7383,16.8083,16.6799,16.7967,313320.615
2012-08-02 11:30:00,28.78,28.8,28.6,28.69,383795.3091684435,16.7967,16.8083,16.6916,16.7441,383795.3092
2012-08-02 11:40:00,28.69,28.7,28.43,28.56,618561.3286948715,16.7441,16.75,16.5924,16.6683,618561.3287
2012-08-02 11:50:00,28.57,28.6,28.44,28.55,452698.9114577489,16.6741,16.6916,16.5982,16.6624,452698.9115
2012-08-02 12:00:00,28.56,28.68,28.51,28.65,355627.87565929745,16.6683,16.7383,16.6391,16.7208,355627.8757
2012-08-02 12:10:00,28.64,28.65,28.53,28.6,457973.29143754905,16.715,16.7208,16.6508,16.6916,457973.2914
2012-08-02 12:20:00,28.6,28.62,28.27,28.3,219952.8672427337,16.6916,16.7033,16.499,16.5165,219952.8672
2012-08-02 12:30:00,28.3,28.31,28.14,28.27,199640.89327797104,16.5165,16.5224,16.4231,16.499,199640.8933
2012-08-02 12:40:00,28.26,28.37,28.22,28.28,235102.6820783301,16.4932,16.5574,16.4698,16.5049,235102.6821
2012-08-02 12:50:00,28.29,28.41,28.27,28.38,223543.9344630232,16.5107,16.5807,16.499,16.5632,223543.9345
2012-08-02 13:00:00,28.37,28.43,28.32,28.39,216922.9042756144,16.5574,16.5924,16.5282,16.5691,216922.9043
2012-08-02 13:10:00,28.4,28.45,28.3,28.33,236673.7739872068,16.5749,16.6041,16.5165,16.534,236673.774
2012-08-02 13:20:00,28.33,28.41,28.32,28.41,120412.97273033328,16.534,16.5807,16.5282,16.5807,120412.9727
2012-08-02 13:30:00,28.41,28.41,28.25,28.26,143979.35136348332,16.5807,16.5807,16.4873,16.4932,143979.3514
2012-08-02 13:40:00,28.26,28.26,28.2,28.21,172595.66827516552,16.4932,16.4932,16.4582,16.464,172595.6683
2012-08-02 13:50:00,28.21,28.26,28.13,28.14,267758.94961283804,16.464,16.4932,16.4173,16.4231,267758.9496
2012-08-02 14:00:00,28.14,28.28,28.1,28.27,312310.62731455505,16.4231,16.5049,16.3998,16.499,312310.6273
2012-08-02 14:10:00,28.26,28.35,28.19,28.21,331949.2761755134,16.4932,16.5457,16.4523,16.464,331949.2762
2012-08-02 14:20:00,28.21,28.27,28.19,28.23,215127.37066546964,16.464,16.499,16.4523,16.4757,215127.3707
2012-08-02 14:30:00,28.23,28.35,28.22,28.31,390304.11850521824,16.4757,16.5457,16.4698,16.5224,390304.1185
2012-08-02 14:40:00,28.31,28.34,28.25,28.25,192009.87543485576,16.5224,16.5399,16.4873,16.4873,192009.8754
2012-08-02 14:50:00,28.25,28.26,28.11,28.17,208281.89877679272,16.4873,16.4932,16.4056,16.4407,208281.8988
2012-08-02 15:00:00,28.17,28.25,28.16,28.17,423184.8277409943,16.4407,16.4873,16.4348,16.4407,423184.8277
2012-08-02 15:10:00,28.16,28.17,28.05,28.1,360565.5930871956,16.4348,16.4407,16.3706,16.3998,360565.5931
2012-08-02 15:20:00,28.1,28.19,28.09,28.17,455616.6535742341,16.3998,16.4523,16.394,16.4407,455616.6536
2012-08-02 15:30:00,28.16,28.25,28.08,28.22,426327.0115587476,16.4348,16.4873,16.3881,16.4698,426327.0116
2012-08-02 15:40:00,28.22,28.25,28.09,28.22,490741.7798226911,16.4698,16.4873,16.394,16.4698,490741.7798
2012-08-02 15:50:00,28.22,28.3,28.22,28.26,826618.7857703961,16.4698,16.5165,16.4698,16.4932,826618.7858
2012-08-03 09:30:00,28.76,29.13,28.73,29.04,621591.2916619908,16.785,17.0009,16.7675,16.9484,621591.2917
2012-08-03 09:40:00,29.04,29.5,29.01,29.45,837391.9874312647,16.9484,17.2169,16.9309,17.1877,837391.9874
2012-08-03 09:50:00,29.46,29.63,29.45,29.52,777690.4948939512,17.1935,17.2927,17.1877,17.2285,777690.4949
2012-08-03 10:00:00,29.53,29.67,29.46,29.6,619346.8746493098,17.2344,17.3161,17.1935,17.2752,619346.8746
2012-08-03 10:10:00,29.6,29.66,29.42,29.47,503198.2942430704,17.2752,17.3103,17.1702,17.1994,503198.2942
2012-08-03 10:20:00,29.46,29.61,29.42,29.58,378857.59174054535,17.1935,17.2811,17.1702,17.2636,378857.5917
2012-08-03 10:30:00,29.58,29.6,29.49,29.54,306138.4805296824,17.2636,17.2752,17.211,17.2402,306138.4805
2012-08-03 10:40:00,29.55,29.67,29.5,29.52,389855.2351026821,17.2461,17.3161,17.2169,17.2285,389855.2351
2012-08-03 10:50:00,29.52,29.59,29.52,29.57,272247.7836382,17.2285,17.2694,17.2285,17.2577,272247.7836
2012-08-03 11:00:00,29.56,29.59,29.5,29.52,302210.75075749075,17.2519,17.2694,17.2169,17.2285,302210.7508
2012-08-03 11:10:00,29.52,29.69,29.5,29.65,271686.6793850297,17.2285,17.3278,17.2169,17.3044,271686.6794
2012-08-03 11:20:00,29.64,29.69,29.59,29.59,330714.84681853885,17.2986,17.3278,17.2694,17.2694,330714.8468
2012-08-03 11:30:00,29.59,29.61,29.47,29.48,218045.11278195487,17.2694,17.2811,17.1994,17.2052,218045.1128
2012-08-03 11:40:00,29.47,29.59,29.46,29.54,235776.00718213443,17.1994,17.2694,17.1935,17.2402,235776.0072
2012-08-03 11:50:00,29.54,29.64,29.53,29.64,172371.2265738974,17.2402,17.2986,17.2344,17.2986,172371.2266
2012-08-03 12:00:00,29.64,29.74,29.62,29.66,348221.2995174504,17.2986,17.3569,17.2869,17.3103,348221.2995
2012-08-03 12:10:00,29.66,29.71,29.65,29.7,278868.81382560875,17.3103,17.3394,17.3044,17.3336,278868.8138
2012-08-03 12:20:00,29.7,29.74,29.69,29.74,169116.82190551003,17.3336,17.3569,17.3278,17.3569,169116.8219
2012-08-03 12:30:00,29.74,29.78,29.69,29.71,153518.1236673774,17.3569,17.3803,17.3278,17.3394,153518.1237
2012-08-03 12:40:00,29.7,29.72,29.64,29.65,266861.18280776567,17.3336,17.3453,17.2986,17.3044,266861.1828
2012-08-03 12:50:00,29.65,29.65,29.55,29.55,379306.4751430816,17.3044,17.3044,17.2461,17.2461,379306.4751
2012-08-03 13:00:00,29.56,29.61,29.55,29.61,256536.8645494333,17.2519,17.2811,17.2461,17.2811,256536.8645
2012-08-03 13:10:00,29.61,29.66,29.6,29.6,147794.86028504095,17.2811,17.3103,17.2752,17.2752,147794.8603
2012-08-03 13:20:00,29.61,29.64,29.57,29.63,147121.53518123666,17.2811,17.2986,17.2577,17.2927,147121.5352
2012-08-03 13:30:00,29.62,29.64,29.59,29.62,112220.8506340478,17.2869,17.2986,17.2694,17.2869,112220.8506
2012-08-03 13:40:00,29.62,29.69,29.62,29.66,166423.5214902929,17.2869,17.3278,17.2869,17.3103,166423.5215
2012-08-03 13:50:00,29.66,29.72,29.66,29.7,245763.6628885647,17.3103,17.3453,17.3103,17.3336,245763.6629
2012-08-03 14:00:00,29.7,29.72,29.63,29.65,198406.46392099647,17.3336,17.3453,17.2927,17.3044,198406.4639
2012-08-03 14:10:00,29.65,29.66,29.62,29.66,188531.0290652003,17.3044,17.3103,17.2869,17.3103,188531.0291
2012-08-03 14:20:00,29.66,29.7,29.64,29.69,191560.9920323196,17.3103,17.3336,17.2986,17.3278,191560.992
2012-08-03 14:30:00,29.69,29.8,29.69,29.79,400403.99506228254,17.3278,17.392,17.3278,17.3861,400403.9951
2012-08-03 14:40:00,29.79,29.82,29.78,29.79,331163.73022107506,17.3861,17.4036,17.3803,17.3861,331163.7302
2012-08-03 14:50:00,29.8,29.82,29.78,29.8,274267.75894961285,17.392,17.4036,17.3803,17.392,274267.7589
2012-08-03 15:00:00,29.81,29.84,29.8,29.83,501402.7606329256,17.3978,17.4153,17.392,17.4095,501402.7606
2012-08-03 15:10:00,29.83,29.84,29.7,29.71,323757.1540792279,17.4095,17.4153,17.3336,17.3394,323757.1541
2012-08-03 15:20:00,29.7,29.75,29.66,29.66,405453.9333408147,17.3336,17.3628,17.3103,17.3103,405453.9333
2012-08-03 15:30:00,29.66,29.66,29.56,29.58,441589.0472449781,17.3103,17.3103,17.2519,17.2636,441589.0472
2012-08-03 15:40:00,29.58,29.66,29.55,29.66,645606.553697677,17.2636,17.3103,17.2461,17.3103,645606.5537
2012-08-03 15:50:00,29.66,29.66,29.54,29.59,1241948.153967007,17.3103,17.3103,17.2402,17.2694,1241948.154
2012-08-06 09:30:00,29.53,29.89,29.53,29.83,345079.115699697,17.2344,17.4445,17.2344,17.4095,345079.1157
2012-08-06 09:40:00,29.83,29.93,29.79,29.91,280552.1265851195,17.4095,17.4678,17.3861,17.4562,280552.1266
2012-08-06 09:50:00,29.93,29.96,29.86,29.91,350465.7165301313,17.4678,17.4853,17.427,17.4562,350465.7165
2012-08-06 10:00:00,29.92,29.95,29.9,29.93,263157.8947368421,17.462,17.4795,17.4503,17.4678,263157.8947
2012-08-06 10:10:00,29.94,29.97,29.82,29.84,225676.13062507013,17.4737,17.4912,17.4036,17.4153,225676.1306
2012-08-06 10:20:00,29.85,29.87,29.82,29.85,205700.8192122096,17.4211,17.4328,17.4036,17.4211,205700.8192
2012-08-06 10:30:00,29.85,29.95,29.85,29.91,163730.22107507574,17.4211,17.4795,17.4211,17.4562,163730.2211
2012-08-06 10:40:00,29.91,30.04,29.88,30.03,239815.9578049601,17.4562,17.532,17.4387,17.5262,239815.9578
2012-08-06 10:50:00,30.03,30.18,30.0,30.15,359443.3845808551,17.5262,17.6137,17.5087,17.5962,359443.3846
2012-08-06 11:00:00,30.15,30.24,30.1,30.1,473010.8854225115,17.5962,17.6488,17.5671,17.5671,473010.8854
2012-08-06 11:10:00,30.1,30.1,30.01,30.04,252833.5764785097,17.5671,17.5671,17.5145,17.532,252833.5765
2012-08-06 11:20:00,30.03,30.05,29.88,29.89,234429.35697452584,17.5262,17.5379,17.4387,17.4445,234429.357
2012-08-06 11:30:00,29.88,29.99,29.86,29.97,218606.2170351252,17.4387,17.5029,17.427,17.4912,218606.217
2012-08-06 11:40:00,29.98,30.0,29.91,29.97,240264.8412074964,17.497,17.5087,17.4562,17.4912,240264.8412
2012-08-06 11:50:00,29.97,29.99,29.93,29.96,199640.89327797104,17.4912,17.5029,17.4678,17.4853,199640.8933
2012-08-06 12:00:00,29.96,30.06,29.96,29.99,132083.94119627427,17.4853,17.5437,17.4853,17.5029,132083.9412
2012-08-06 12:10:00,30.0,30.02,29.91,29.93,173830.09763214004,17.5087,17.5204,17.4562,17.4678,173830.0976
2012-08-06 12:20:00,29.93,29.93,29.87,29.89,159914.7121535181,17.4678,17.4678,17.4328,17.4445,159914.7122
2012-08-06 12:30:00,29.89,29.99,29.89,29.97,261474.58197733137,17.4445,17.5029,17.4445,17.4912,261474.582
2012-08-06 12:40:00,29.96,29.97,29.91,29.94,108180.90001122208,17.4853,17.4912,17.4562,17.4737,108180.9
2012-08-06 12:50:00,29.94,29.98,29.93,29.95,111435.30467960949,17.4737,17.497,17.4678,17.4795,111435.3047
2012-08-06 13:00:00,29.95,29.96,29.92,29.92,58130.40062843676,17.4795,17.4853,17.462,17.462,58130.4006
2012-08-06 13:10:00,29.92,29.97,29.91,29.95,139041.6339355852,17.462,17.4912,17.4562,17.4795,139041.6339
2012-08-06 13:20:00,29.96,29.98,29.94,29.96,94826.6187857704,17.4853,17.497,17.4737,17.4853,94826.6188
2012-08-06 13:30:00,29.96,29.99,29.94,29.94,86858.938390753,17.4853,17.5029,17.4737,17.4737,86858.9384
2012-08-06 13:40:00,29.94,29.97,29.93,29.95,75187.96992481203,17.4737,17.4912,17.4678,17.4795,75187.9699
2012-08-06 13:50:00,29.94,29.97,29.92,29.95,89215.576254068,17.4737,17.4912,17.462,17.4795,89215.5763
2012-08-06 14:00:00,29.95,29.98,29.92,29.92,207047.4694198182,17.4795,17.497,17.462,17.462,207047.4694
2012-08-06 14:10:00,29.92,29.97,29.91,29.93,225002.80552126584,17.462,17.4912,17.4562,17.4678,225002.8055
2012-08-06 14:20:00,29.93,29.96,29.91,29.91,78891.2579957356,17.4678,17.4853,17.4562,17.4562,78891.258
2012-08-06 14:30:00,29.91,30.05,29.91,30.04,215688.47491863987,17.4562,17.5379,17.4562,17.532,215688.4749
2012-08-06 14:40:00,30.04,30.06,29.99,30.01,138480.52968241498,17.532,17.5437,17.5029,17.5145,138480.5297
2012-08-06 14:50:00,30.0,30.04,29.97,29.99,144877.11816855572,17.5087,17.532,17.4912,17.5029,144877.1182
2012-08-06 15:00:00,29.99,30.07,29.98,30.06,232409.381663113,17.5029,17.5495,17.497,17.5437,232409.3817
2012-08-06 15:10:00,30.06,30.1,29.98,30.0,258669.06071148012,17.5437,17.5671,17.497,17.5087,258669.0607
2012-08-06 15:20:00,30.0,30.02,29.91,29.92,217035.1251262485,17.5087,17.5204,17.4562,17.462,217035.1251
2012-08-06 15:30:00,29.92,29.99,29.92,29.95,310066.2103018741,17.462,17.5029,17.462,17.4795,310066.2103
2012-08-06 15:40:00,29.95,29.97,29.86,29.91,472000.897766805,17.4795,17.4912,17.427,17.4562,472000.8978
2012-08-06 15:50:00,29.91,29.91,29.76,29.8,697789.2492425092,17.4562,17.4562,17.3686,17.392,697789.2492
2012-08-07 09:30:00,29.98,30.01,29.8,29.99,416788.2392548535,17.497,17.5145,17.392,17.5029,416788.2393
2012-08-07 09:40:00,29.98,30.25,29.97,30.24,625182.3588822803,17.497,17.6546,17.4912,17.6488,625182.3589
2012-08-07 09:50:00,30.24,30.33,30.14,30.15,282347.66019526427,17.6488,17.7013,17.5904,17.5962,282347.6602
2012-08-07 10:00:00,30.17,30.61,30.16,30.57,918415.4415890472,17.6079,17.8647,17.6021,17.8414,918415.4416
2012-08-07 10:10:00,30.58,30.64,30.5,30.64,258781.28156211425,17.8472,17.8822,17.8005,17.8822,258781.2816
2012-08-07 10:20:00,30.64,30.64,30.46,30.49,304230.7260689036,17.8822,17.8822,17.7772,17.7947,304230.7261
2012-08-07 10:30:00,30.48,30.63,30.48,30.51,338458.08551228815,17.7888,17.8764,17.7888,17.8063,338458.0855
2012-08-07 10:40:00,30.51,30.6,30.49,30.56,230613.84805296824,17.8063,17.8589,17.7947,17.8355,230613.8481
2012-08-07 10:50:00,30.57,30.61,30.56,30.59,354842.3297048591,17.8414,17.8647,17.8355,17.853,354842.3297
2012-08-07 11:00:00,30.59,30.61,30.5,30.5,228818.31444282347,17.853,17.8647,17.8005,17.8005,228818.3144
2012-08-07 11:10:00,30.5,30.5,30.39,30.43,404331.7248344742,17.8005,17.8005,17.7363,17.7596,404331.7248
2012-08-07 11:20:00,30.43,30.44,30.33,30.37,242509.2582201773,17.7596,17.7655,17.7013,17.7246,242509.2582
2012-08-07 11:30:00,30.37,30.51,30.35,30.43,199192.0098754349,17.7246,17.8063,17.713,17.7596,199192.0099
2012-08-07 11:40:00,30.43,30.51,30.42,30.49,206374.1443160139,17.7596,17.8063,17.7538,17.7947,206374.1443
2012-08-07 11:50:00,30.48,30.56,30.46,30.47,214229.60386039724,17.7888,17.8355,17.7772,17.783,214229.6039
2012-08-07 12:00:00,30.47,30.48,30.45,30.48,133879.47480641902,17.783,17.7888,17.7713,17.7888,133879.4748
2012-08-07 12:10:00,30.48,30.48,30.48,30.48,165076.87128268433,17.7888,17.7888,17.7888,17.7888,165076.8713
2012-08-07 12:20:00,30.48,30.51,30.47,30.49,109078.66681629446,17.7888,17.8063,17.783,17.7947,109078.6668
2012-08-07 12:30:00,30.5,30.59,30.48,30.58,146784.8726293345,17.8005,17.853,17.7888,17.8472,146784.8726
2012-08-07 12:40:00,30.58,30.58,30.5,30.51,68118.05633486701,17.8472,17.8472,17.8005,17.8063,68118.0563
2012-08-07 12:50:00,30.5,30.54,30.49,30.51,73392.43631466725,17.8005,17.8238,17.7947,17.8063,73392.4363
2012-08-07 13:00:00,30.51,30.51,30.46,30.5,296150.82482325216,17.8063,17.8063,17.7772,17.8005,296150.8248
2012-08-07 13:10:00,30.5,30.57,30.48,30.53,236561.5531365728,17.8005,17.8414,17.7888,17.818,236561.5531
2012-08-07 13:20:00,30.54,30.57,30.5,30.51,65649.19762091797,17.8238,17.8414,17.8005,17.8063,65649.1976
2012-08-07 13:30:00,30.51,30.52,30.48,30.49,127482.8863202783,17.8063,17.8122,17.7888,17.7947,127482.8863
2012-08-07 13:40:00,30.5,30.55,30.47,30.5,134552.79991022332,17.8005,17.8297,17.783,17.8005,134552.7999
2012-08-07 13:50:00,30.5,30.5,30.47,30.48,97632.14005162158,17.8005,17.8005,17.783,17.7888,97632.1401
2012-08-07 14:00:00,30.48,30.55,30.48,30.5,189541.0167209068,17.7888,17.8297,17.7888,17.8005,189541.0167
2012-08-07 14:10:00,30.5,30.53,30.48,30.52,140388.2841431938,17.8005,17.818,17.7888,17.8122,140388.2841
2012-08-07 14:20:00,30.51,30.53,30.48,30.48,154415.89047244977,17.8063,17.818,17.7888,17.7888,154415.8905
2012-08-07 14:30:00,30.49,30.56,30.48,30.56,110986.42127707328,17.7947,17.8355,17.7888,17.8355,110986.4213
2012-08-07 14:40:00,30.56,30.57,30.54,30.54,254516.8892380204,17.8355,17.8414,17.8238,17.8238,254516.8892
2012-08-07 14:50:00,30.55,30.55,30.5,30.54,146897.09347996858,17.8297,17.8297,17.8005,17.8238,146897.0935
2012-08-07 15:00:00,30.54,30.55,30.53,30.55,291437.54909662216,17.8238,17.8297,17.818,17.8297,291437.5491
2012-08-07 15:10:00,30.55,30.59,30.53,30.56,422511.50263719,17.8297,17.853,17.818,17.8355,422511.5026
2012-08-07 15:20:00,30.55,30.66,30.53,30.64,598586.017282011,17.8297,17.8939,17.818,17.8822,598586.0173
2012-08-07 15:30:00,30.64,30.67,30.58,30.6,689597.1271462237,17.8822,17.8997,17.8472,17.8589,689597.1271
2012-08-07 15:40:00,30.6,30.64,30.57,30.62,635057.7937380765,17.8589,17.8822,17.8414,17.8705,635057.7937
2012-08-07 15:50:00,30.62,30.62,30.55,30.56,1228706.0935921893,17.8705,17.8705,17.8297,17.8355,1228706.0936
2012-08-08 09:30:00,30.32,30.38,30.23,30.23,233643.8110200875,17.6954,17.7305,17.6429,17.6429,233643.811
2012-08-08 09:40:00,30.23,30.37,30.23,30.33,194142.0715969027,17.6429,17.7246,17.6429,17.7013,194142.0716
2012-08-08 09:50:00,30.32,30.48,30.32,30.48,136236.11266973402,17.6954,17.7888,17.6954,17.7888,136236.1127
2012-08-08 10:00:00,30.48,30.49,30.3,30.4,208955.223880597,17.7888,17.7947,17.6838,17.7421,208955.2239
2012-08-08 10:10:00,30.4,30.43,30.35,30.4,337784.76040848385,17.7421,17.7596,17.713,17.7421,337784.7604
2012-08-08 10:20:00,30.4,30.41,30.34,30.41,202783.0770957244,17.7421,17.748,17.7071,17.748,202783.0771
2012-08-08 10:30:00,30.4,30.43,30.27,30.29,151947.03175850073,17.7421,17.7596,17.6663,17.6779,151947.0318
2012-08-08 10:40:00,30.3,30.38,30.3,30.36,214566.2664122994,17.6838,17.7305,17.6838,17.7188,214566.2664
2012-08-08 10:50:00,30.36,30.47,30.36,30.46,133093.9288519807,17.7188,17.783,17.7188,17.7772,133093.9289
2012-08-08 11:00:00,30.46,30.48,30.44,30.48,133093.9288519807,17.7772,17.7888,17.7655,17.7888,133093.9289
2012-08-08 11:10:00,30.48,30.57,30.48,30.54,295140.8371675457,17.7888,17.8414,17.7888,17.8238,295140.8372
2012-08-08 11:20:00,30.55,30.55,30.5,30.5,114016.38424419257,17.8297,17.8297,17.8005,17.8005,114016.3842
2012-08-08 11:30:00,30.5,30.55,30.5,30.55,96173.26899337897,17.8005,17.8297,17.8005,17.8297,96173.269
2012-08-08 11:40:00,30.55,30.56,30.48,30.48,59701.49253731343,17.8297,17.8355,17.7888,17.7888,59701.4925
2012-08-08 11:50:00,30.49,30.52,30.45,30.46,113343.05914038829,17.7947,17.8122,17.7713,17.7772,113343.0591
2012-08-08 12:00:00,30.47,30.48,30.44,30.48,164627.9878801481,17.783,17.7888,17.7655,17.7888,164627.9879
2012-08-08 12:10:00,30.48,30.56,30.48,30.56,250028.0552126585,17.7888,17.8355,17.7888,17.8355,250028.0552
2012-08-08 12:20:00,30.56,30.61,30.56,30.58,108068.67916058804,17.8355,17.8647,17.8355,17.8472,108068.6792
2012-08-08 12:30:00,30.56,30.61,30.54,30.55,162608.01256873526,17.8355,17.8647,17.8238,17.8297,162608.0126
2012-08-08 12:40:00,30.54,30.55,30.5,30.54,101110.98642127706,17.8238,17.8297,17.8005,17.8238,101110.9864
2012-08-08 12:50:00,30.54,30.58,30.5,30.58,51397.14959039389,17.8238,17.8472,17.8005,17.8472,51397.1496
2012-08-08 13:00:00,30.57,30.7,30.57,30.67,244865.8960834923,17.8414,17.9172,17.8414,17.8997,244865.8961
2012-08-08 13:10:00,30.67,30.69,30.63,30.64,106946.47065424756,17.8997,17.9114,17.8764,17.8822,106946.4707
2012-08-08 13:20:00,30.64,30.73,30.64,30.72,124901.8067556952,17.8822,17.9347,17.8822,17.9289,124901.8068
2012-08-08 13:30:00,30.72,30.78,30.7,30.77,139153.85478621928,17.9289,17.9639,17.9172,17.9581,139153.8548
2012-08-08 13:40:00,30.76,30.79,30.7,30.72,168331.2759510717,17.9522,17.9697,17.9172,17.9289,168331.276
2012-08-08 13:50:00,30.72,30.74,30.71,30.73,117046.34721131186,17.9289,17.9406,17.9231,17.9347,117046.3472
2012-08-08 14:00:00,30.73,30.79,30.73,30.76,257097.96880260351,17.9347,17.9697,17.9347,17.9522,257097.9688
2012-08-08 14:10:00,30.76,30.77,30.68,30.7,143530.4679609471,17.9522,17.9581,17.9056,17.9172,143530.468
2012-08-08 14:20:00,30.69,30.76,30.68,30.75,268656.7164179104,17.9114,17.9522,17.9056,17.9464,268656.7164
2012-08-08 14:30:00,30.75,30.76,30.66,30.68,205027.4941084053,17.9464,17.9522,17.8939,17.9056,205027.4941
2012-08-08 14:40:00,30.67,30.71,30.61,30.63,217484.00852878465,17.8997,17.9231,17.8647,17.8764,217484.0085
2012-08-08 14:50:00,30.63,30.69,30.62,30.67,123106.27314555044,17.8764,17.9114,17.8705,17.8997,123106.2731
2012-08-08 15:00:00,30.66,30.69,30.64,30.68,164515.76702951407,17.8939,17.9114,17.8822,17.9056,164515.767
2012-08-08 15:10:00,30.68,30.71,30.66,30.7,286724.2733699921,17.9056,17.9231,17.8939,17.9172,286724.2734
2012-08-08 15:20:00,30.7,30.71,30.6,30.61,321624.957917181,17.9172,17.9231,17.8589,17.8647,321624.9579
2012-08-08 15:30:00,30.61,30.73,30.61,30.62,173044.5516777017,17.8647,17.9347,17.8647,17.8705,173044.5517
2012-08-08 15:40:00,30.62,30.7,30.58,30.69,315901.69453484454,17.8705,17.9172,17.8472,17.9114,315901.6945
2012-08-08 15:50:00,30.68,30.7,30.61,30.66,535069.0158231399,17.9056,17.9172,17.8647,17.8939,535069.0158
2012-08-09 09:30:00,30.61,30.77,30.49,30.7,242733.6999214454,17.8647,17.9581,17.7947,17.9172,242733.6999
2012-08-09 09:40:00,30.73,30.81,30.71,30.75,310963.97710694646,17.9347,17.9814,17.9231,17.9464,310963.9771
2012-08-09 09:50:00,30.75,30.78,30.63,30.66,198967.56817416675,17.9464,17.9639,17.8764,17.8939,198967.5682
2012-08-09 10:00:00,30.66,30.74,30.64,30.72,125462.91100886544,17.8939,17.9406,17.8822,17.9289,125462.911
2012-08-09 10:10:00,30.72,30.85,30.72,30.85,158119.17854337336,17.9289,18.0048,17.9289,18.0048,158119.1785
2012-08-09 10:20:00,30.85,30.89,30.73,30.73,236561.5531365728,18.0048,18.0281,17.9347,17.9347,236561.5531
2012-08-09 10:30:00,30.73,30.83,30.73,30.82,108180.90001122208,17.9347,17.9931,17.9347,17.9873,108180.9
2012-08-09 10:40:00,30.82,30.91,30.81,30.89,231174.95230613847,17.9873,18.0398,17.9814,18.0281,231174.9523
2012-08-09 10:50:00,30.89,30.97,30.89,30.9,97519.91920098754,18.0281,18.0748,18.0281,18.0339,97519.9192
2012-08-09 11:00:00,30.91,31.0,30.9,30.98,182807.76568286383,18.0398,18.0923,18.0339,18.0806,182807.7657
2012-08-09 11:10:00,30.98,31.09,30.97,31.06,337560.3187072158,18.0806,18.1448,18.0748,18.1273,337560.3187
2012-08-09 11:20:00,31.06,31.09,31.05,31.08,322410.5038716193,18.1273,18.1448,18.1215,18.139,322410.5039
2012-08-09 11:30:00,31.08,31.16,31.07,31.16,207384.1319717204,18.139,18.1857,18.1332,18.1857,207384.132
2012-08-09 11:40:00,31.14,31.15,30.84,30.85,138929.41308495117,18.174,18.1799,17.9989,18.0048,138929.4131
2012-08-09 11:50:00,30.84,30.87,30.78,30.87,237347.0990910111,17.9989,18.0164,17.9639,18.0164,237347.0991
2012-08-09 12:00:00,30.86,30.94,30.8,30.86,266412.29940522945,18.0106,18.0573,17.9756,18.0106,266412.2994
2012-08-09 12:10:00,30.86,30.97,30.86,30.91,232409.381663113,18.0106,18.0748,18.0106,18.0398,232409.3817
2012-08-09 12:20:00,30.9,30.91,30.84,30.85,123779.59824935472,18.0339,18.0398,17.9989,18.0048,123779.5982
2012-08-09 12:30:00,30.86,30.95,30.85,30.94,99764.33621366847,18.0106,18.0631,18.0048,18.0573,99764.3362
2012-08-09 12:40:00,30.94,31.05,30.94,31.04,199865.33497923912,18.0573,18.1215,18.0573,18.1157,199865.335
2012-08-09 12:50:00,31.04,31.07,31.02,31.05,135562.78756592973,18.1157,18.1332,18.104,18.1215,135562.7876
2012-08-09 13:00:00,31.05,31.11,31.0,31.01,177533.38570306363,18.1215,18.1565,18.0923,18.0981,177533.3857
2012-08-09 13:10:00,31.02,31.03,30.93,30.95,62843.67635506677,18.104,18.1098,18.0515,18.0631,62843.6764
2012-08-09 13:20:00,30.95,30.96,30.92,30.94,59925.934238581525,18.0631,18.069,18.0456,18.0573,59925.9342
2012-08-09 13:30:00,30.94,30.95,30.89,30.92,88542.25115026372,18.0573,18.0631,18.0281,18.0456,88542.2512
2012-08-09 13:40:00,30.93,30.96,30.89,30.96,71821.34440579059,18.0515,18.069,18.0281,18.069,71821.3444
2012-08-09 13:50:00,30.95,30.95,30.86,30.88,83604.53372236561,18.0631,18.0631,18.0106,18.0223,83604.5337
2012-08-09 14:00:00,30.87,30.93,30.87,30.92,96846.59409718325,18.0164,18.0515,18.0164,18.0456,96846.5941
2012-08-09 14:10:00,30.91,30.92,30.84,30.85,82145.662664123,18.0398,18.0456,17.9989,18.0048,82145.6627
2012-08-09 14:20:00,30.85,30.93,30.84,30.89,151722.59005723262,18.0048,18.0515,17.9989,18.0281,151722.5901
2012-08-09 14:30:00,30.89,30.97,30.87,30.95,117831.8931657502,18.0281,18.0748,18.0164,18.0631,117831.8932
2012-08-09 14:40:00,30.96,30.98,30.95,30.97,99988.7779149366,18.069,18.0806,18.0631,18.0748,99988.7779
2012-08-09 14:50:00,30.97,31.01,30.96,30.98,124677.36505442712,18.0748,18.0981,18.069,18.0806,124677.3651
2012-08-09 15:00:00,30.98,31.02,30.95,30.95,277409.9427673662,18.0806,18.104,18.0631,18.0631,277409.9428
2012-08-09 15:10:00,30.95,30.98,30.93,30.95,112894.17573785209,18.0631,18.0806,18.0515,18.0631,112894.1757
2012-08-09 15:20:00,30.94,30.97,30.91,30.95,108068.67916058804,18.0573,18.0748,18.0398,18.0631,108068.6792
2012-08-09 15:30:00,30.95,30.99,30.9,30.92,217035.1251262485,18.0631,18.0865,18.0339,18.0456,217035.1251
2012-08-09 15:40:00,30.92,30.93,30.86,30.89,298283.0209852991,18.0456,18.0515,18.0106,18.0281,298283.021
2012-08-09 15:50:00,30.9,30.95,30.85,30.89,573785.2092918864,18.0339,18.0631,18.0048,18.0281,573785.2093
2012-08-10 09:30:00,30.81,30.84,30.7,30.83,112445.2923353159,17.9814,17.9989,17.9172,17.9931,112445.2923
2012-08-10 09:40:00,30.83,30.87,30.77,30.81,100213.21961620467,17.9931,18.0164,17.9581,17.9814,100213.2196
2012-08-10 09:50:00,30.83,30.83,30.73,30.78,229379.4186959937,17.9931,17.9931,17.9347,17.9639,229379.4187
2012-08-10 10:00:00,30.78,30.81,30.74,30.78,98193.24430479182,17.9639,17.9814,17.9406,17.9639,98193.2443
2012-08-10 10:10:00,30.79,30.95,30.78,30.86,116148.58040623947,17.9697,18.0631,17.9639,18.0106,116148.5804
2012-08-10 10:20:00,30.88,30.95,30.87,30.95,73504.65716530131,18.0223,18.0631,18.0164,18.0631,73504.6572
2012-08-10 10:30:00,30.94,31.02,30.94,30.97,75973.51587925036,18.0573,18.104,18.0573,18.0748,75973.5159
2012-08-10 10:40:00,30.97,31.05,30.96,31.05,281001.0099876557,18.0748,18.1215,18.069,18.1215,281001.01
2012-08-10 10:50:00,31.05,31.09,31.02,31.07,234429.35697452584,18.1215,18.1448,18.104,18.1332,234429.357
2012-08-10 11:00:00,31.08,31.1,30.97,30.99,357423.40926944226,18.139,18.1507,18.0748,18.0865,357423.4093
2012-08-10 11:10:00,30.98,31.03,30.93,30.94,104253.1702390304,18.0806,18.1098,18.0515,18.0573,104253.1702
2012-08-10 11:20:00,30.93,31.05,30.93,31.03,110088.6544720009,18.0515,18.1215,18.0515,18.1098,110088.6545
2012-08-10 11:30:00,31.02,31.03,30.93,30.93,104589.83279093256,18.104,18.1098,18.0515,18.0515,104589.8328
2012-08-10 11:40:00,30.94,30.98,30.92,30.94,73616.87801593536,18.0573,18.0806,18.0456,18.0573,73616.878
2012-08-10 11:50:00,30.93,31.04,30.93,31.01,166984.62574346314,18.0515,18.1157,18.0515,18.0981,166984.6257
2012-08-10 12:00:00,31.01,31.14,30.99,30.99,254404.6683873864,18.0981,18.174,18.0865,18.0865,254404.6684
2012-08-10 12:10:00,30.99,31.0,30.97,30.98,41409.49388396364,18.0865,18.0923,18.0748,18.0806,41409.4939
2012-08-10 12:20:00,30.97,31.06,30.97,31.06,55100.43766131747,18.0748,18.1273,18.0748,18.1273,55100.4377
2012-08-10 12:30:00,31.06,31.12,31.05,31.11,158904.7244978117,18.1273,18.1623,18.1215,18.1565,158904.7245
2012-08-10 12:40:00,31.11,31.12,31.07,31.08,119627.42677589496,18.1565,18.1623,18.1332,18.139,119627.4268
2012-08-10 12:50:00,31.08,31.12,31.07,31.12,89103.35540343395,18.139,18.1623,18.1332,18.1623,89103.3554
2012-08-10 13:00:00,31.12,31.15,31.03,31.04,102233.19492761754,18.1623,18.1799,18.1098,18.1157,102233.1949
2012-08-10 13:10:00,31.03,31.09,31.0,31.07,97183.2566490854,18.1098,18.1448,18.0923,18.1332,97183.2566
2012-08-10 13:20:00,31.08,31.08,31.02,31.06,254741.3309392885,18.139,18.139,18.104,18.1273,254741.3309
2012-08-10 13:30:00,31.06,31.06,31.04,31.05,69689.14824374368,18.1273,18.1273,18.1157,18.1215,69689.1482
2012-08-10 13:40:00,31.05,31.07,31.04,31.05,154303.66962181573,18.1215,18.1332,18.1157,18.1215,154303.6696
2012-08-10 13:50:00,31.05,31.05,30.98,31.01,142071.5969027045,18.1215,18.1215,18.0806,18.0981,142071.5969
2012-08-10 14:00:00,31.01,31.06,30.97,30.97,79227.92054763775,18.0981,18.1273,18.0748,18.0748,79227.9205
2012-08-10 14:10:00,30.97,30.99,30.95,30.97,151273.70665469643,18.0748,18.0865,18.0631,18.0748,151273.7067
2012-08-10 14:20:00,30.97,31.02,30.97,31.02,54539.33340814723,18.0748,18.104,18.0748,18.104,54539.3334
2012-08-10 14:30:00,31.02,31.04,30.98,31.0,108517.56256312424,18.104,18.1157,18.0806,18.0923,108517.5626
2012-08-10 14:40:00,30.99,31.01,30.99,31.01,51397.14959039389,18.0865,18.0981,18.0865,18.0981,51397.1496
2012-08-10 14:50:00,31.0,31.06,30.99,31.05,178206.7108068679,18.0923,18.1273,18.0865,18.1215,178206.7108
2012-08-10 15:00:00,31.05,31.06,31.03,31.05,121759.62293794188,18.1215,18.1273,18.1098,18.1215,121759.6229
2012-08-10 15:10:00,31.05,31.1,31.02,31.1,164515.76702951407,18.1215,18.1507,18.104,18.1507,164515.767
2012-08-10 15:20:00,31.09,31.12,31.07,31.1,199304.2307260689,18.1448,18.1623,18.1332,18.1507,199304.2307
2012-08-10 15:30:00,31.1,31.11,31.05,31.08,189877.6792728089,18.1507,18.1565,18.1215,18.139,189877.6793
2012-08-10 15:40:00,31.07,31.25,31.06,31.16,498485.0185164404,18.1332,18.2382,18.1273,18.1857,498485.0185
2012-08-10 15:50:00,31.17,31.19,31.14,31.17,512063.7414431601,18.1915,18.2032,18.174,18.1915,512063.7414
2012-08-13 09:30:00,30.99,31.22,30.97,31.19,198406.46392099647,18.0865,18.2207,18.0748,18.2032,198406.4639
2012-08-13 09:40:00,31.17,31.22,31.08,31.1,226686.1182807765,18.1915,18.2207,18.139,18.1507,226686.1183
2012-08-13 09:50:00,31.08,31.17,31.08,31.14,99539.8945124004,18.139,18.1915,18.139,18.174,99539.8945
2012-08-13 10:00:00,31.14,31.16,31.01,31.01,167433.50914599933,18.174,18.1857,18.0981,18.0981,167433.5091
2012-08-13 10:10:00,31.0,31.03,30.97,31.02,91459.99326674896,18.0923,18.1098,18.0748,18.104,91459.9933
2012-08-13 10:20:00,31.01,31.03,30.84,30.85,117383.009763214,18.0981,18.1098,17.9989,18.0048,117383.0098
2012-08-13 10:30:00,30.85,30.93,30.8,30.91,222646.16765795083,18.0048,18.0515,17.9756,18.0398,222646.1677
2012-08-13 10:40:00,30.92,30.95,30.87,30.91,149141.51049264954,18.0456,18.0631,18.0164,18.0398,149141.5105
2012-08-13 10:50:00,30.91,30.92,30.79,30.84,263045.67388620804,18.0398,18.0456,17.9697,17.9989,263045.6739
2012-08-13 11:00:00,30.84,30.85,30.72,30.78,192234.3171361239,17.9989,18.0048,17.9289,17.9639,192234.3171
2012-08-13 11:10:00,30.78,30.87,30.74,30.83,123779.59824935472,17.9639,18.0164,17.9406,17.9931,123779.5982
2012-08-13 11:20:00,30.82,30.91,30.81,30.89,90674.44731231064,17.9873,18.0398,17.9814,18.0281,90674.4473
2012-08-13 11:30:00,30.89,30.97,30.89,30.96,52070.47469419818,18.0281,18.0748,18.0281,18.069,52070.4747
2012-08-13 11:40:00,30.96,31.02,30.95,31.0,46459.43216249579,18.069,18.104,18.0631,18.0923,46459.4322
2012-08-13 11:50:00,31.01,31.01,30.94,30.95,105038.71619346876,18.0981,18.0981,18.0573,18.0631,105038.7162
2012-08-13 12:00:00,30.95,30.97,30.89,30.89,50948.2661878577,18.0631,18.0748,18.0281,18.0281,50948.2662
2012-08-13 12:10:00,30.89,30.99,30.89,30.99,50387.161934687465,18.0281,18.0865,18.0281,18.0865,50387.1619
2012-08-13 12:20:00,31.0,31.0,30.95,30.97,84390.07967680394,18.0923,18.0923,18.0631,18.0748,84390.0797
2012-08-13 12:30:00,30.96,30.97,30.89,30.92,115475.25530243518,18.069,18.0748,18.0281,18.0456,115475.2553
2012-08-13 12:40:00,30.91,30.94,30.9,30.91,176186.73549545504,18.0398,18.0573,18.0339,18.0398,176186.7355
2012-08-13 12:50:00,30.92,30.93,30.9,30.91,127034.00291774212,18.0456,18.0515,18.0339,18.0398,127034.0029
2012-08-13 13:00:00,30.91,30.95,30.91,30.92,87981.14689709348,18.0398,18.0631,18.0398,18.0456,87981.1469
2012-08-13 13:10:00,30.91,30.92,30.9,30.92,55437.100213219615,18.0398,18.0456,18.0339,18.0456,55437.1002
2012-08-13 13:20:00,30.92,30.93,30.89,30.9,59701.49253731343,18.0456,18.0515,18.0281,18.0339,59701.4925
2012-08-13 13:30:00,30.9,30.92,30.88,30.91,86410.05498821681,18.0339,18.0456,18.0223,18.0398,86410.055
2012-08-13 13:40:00,30.91,30.94,30.9,30.92,99203.23196049826,18.0398,18.0573,18.0339,18.0456,99203.232
2012-08-13 13:50:00,30.92,30.93,30.9,30.92,163056.89597127144,18.0456,18.0515,18.0339,18.0456,163056.896
2012-08-13 14:00:00,30.92,30.94,30.92,30.92,557176.5233980473,18.0456,18.0573,18.0456,18.0456,557176.5234
2012-08-13 14:10:00,30.93,31.02,30.92,31.02,203680.84390079675,18.0515,18.104,18.0456,18.104,203680.8439
2012-08-13 14:20:00,31.01,31.07,30.98,31.05,345752.4408035013,18.0981,18.1332,18.0806,18.1215,345752.4408
2012-08-13 14:30:00,31.05,31.11,31.05,31.09,124004.0399506228,18.1215,18.1565,18.1215,18.1448,124004.04
2012-08-13 14:40:00,31.09,31.12,31.08,31.09,91908.87666928516,18.1448,18.1623,18.139,18.1448,91908.8767
2012-08-13 14:50:00,31.09,31.17,31.09,31.13,126024.01526203568,18.1448,18.1915,18.1448,18.1682,126024.0153
2012-08-13 15:00:00,31.13,31.14,31.04,31.08,181348.8946246213,18.1682,18.174,18.1157,18.139,181348.8946
2012-08-13 15:10:00,31.08,31.15,31.07,31.14,179328.91931320835,18.139,18.1799,18.1332,18.174,179328.9193
2012-08-13 15:20:00,31.14,31.14,31.09,31.1,125238.46930759736,18.174,18.174,18.1448,18.1507,125238.4693
2012-08-13 15:30:00,31.11,31.18,31.08,31.17,223880.59701492536,18.1565,18.1974,18.139,18.1915,223880.597
2012-08-13 15:40:00,31.17,31.21,31.15,31.16,276399.9551116597,18.1915,18.2149,18.1799,18.1857,276399.9551
2012-08-13 15:50:00,31.17,31.19,31.11,31.18,350016.8331275951,18.1915,18.2032,18.1565,18.1974,350016.8331
2012-08-14 09:30:00,31.38,31.4,31.14,31.31,298731.90438783524,18.3141,18.3258,18.174,18.2732,298731.9044
2012-08-14 09:40:00,31.3,31.38,31.26,31.36,295701.94142071594,18.2674,18.3141,18.2441,18.3024,295701.9414
2012-08-14 09:50:00,31.36,31.41,31.3,31.37,250589.1594658288,18.3024,18.3316,18.2674,18.3083,250589.1595
2012-08-14 10:00:00,31.36,31.38,31.27,31.3,229716.08124789584,18.3024,18.3141,18.2499,18.2674,229716.0812
2012-08-14 10:10:00,31.3,31.38,31.3,31.33,184378.85759174053,18.2674,18.3141,18.2674,18.2849,184378.8576
2012-08-14 10:20:00,31.34,31.4,31.33,31.36,666816.294467512,18.2907,18.3258,18.2849,18.3024,666816.2945
2012-08-14 10:30:00,31.35,31.36,31.23,31.31,189092.13331837056,18.2966,18.3024,18.2265,18.2732,189092.1333
2012-08-14 10:40:00,31.3,31.32,31.26,31.3,268993.3789698126,18.2674,18.2791,18.2441,18.2674,268993.379
2012-08-14 10:50:00,31.31,31.35,31.3,31.32,102345.4157782516,18.2732,18.2966,18.2674,18.2791,102345.4158
2012-08-14 11:00:00,31.32,31.36,31.3,31.33,143867.13051284928,18.2791,18.3024,18.2674,18.2849,143867.1305
2012-08-14 11:10:00,31.33,31.34,31.31,31.32,114353.04679609471,18.2849,18.2907,18.2732,18.2791,114353.0468
2012-08-14 11:20:00,31.33,31.33,31.3,31.31,103130.96173268992,18.2849,18.2849,18.2674,18.2732,103130.9617
2012-08-14 11:30:00,31.31,31.36,31.31,31.36,169677.92615868026,18.2732,18.3024,18.2732,18.3024,169677.9262
2012-08-14 11:40:00,31.36,31.38,31.34,31.37,234317.1361238918,18.3024,18.3141,18.2907,18.3083,234317.1361
2012-08-14 11:50:00,31.37,31.38,31.35,31.38,128492.87397598474,18.3083,18.3141,18.2966,18.3141,128492.874
2012-08-14 12:00:00,31.38,31.39,31.37,31.38,68005.83548423297,18.3141,18.3199,18.3083,18.3141,68005.8355
2012-08-14 12:10:00,31.38,31.41,31.37,31.39,152957.01941420714,18.3141,18.3316,18.3083,18.3199,152957.0194
2012-08-14 12:20:00,31.39,31.4,31.37,31.39,161598.02491302884,18.3199,18.3258,18.3083,18.3199,161598.0249
2012-08-14 12:30:00,31.39,31.41,31.37,31.38,191673.21288295364,18.3199,18.3316,18.3083,18.3141,191673.2129
2012-08-14 12:40:00,31.38,31.38,31.32,31.35,134665.02076085735,18.3141,18.3141,18.2791,18.2966,134665.0208
2012-08-14 12:50:00,31.35,31.36,31.3,31.33,102120.9740769835,18.2966,18.3024,18.2674,18.2849,102120.9741
2012-08-14 13:00:00,31.33,31.34,31.24,31.24,74290.20311973964,18.2849,18.2907,18.2324,18.2324,74290.2031
2012-08-14 13:10:00,31.23,31.24,31.16,31.17,118617.43912018852,18.2265,18.2324,18.1857,18.1915,118617.4391
2012-08-14 13:20:00,31.17,31.17,31.08,31.1,152395.91516103692,18.1915,18.1915,18.139,18.1507,152395.9152
2012-08-14 13:30:00,31.1,31.23,31.1,31.23,242509.2582201773,18.1507,18.2265,18.1507,18.2265,242509.2582
2012-08-14 13:40:00,31.22,31.24,31.21,31.22,88991.13455279991,18.2207,18.2324,18.2149,18.2207,88991.1346
2012-08-14 13:50:00,31.22,31.23,31.19,31.21,96397.71069464706,18.2207,18.2265,18.2032,18.2149,96397.7107
2012-08-14 14:00:00,31.2,31.22,31.19,31.19,74065.76141847155,18.209,18.2207,18.2032,18.2032,74065.7614
2012-08-14 14:10:00,31.2,31.2,31.17,31.19,80350.12905397822,18.209,18.209,18.1915,18.2032,80350.1291
2012-08-14 14:20:00,31.18,31.22,31.17,31.2,114240.82594546066,18.1974,18.2207,18.1915,18.209,114240.8259
2012-08-14 14:30:00,31.2,31.24,31.2,31.22,149253.73134328358,18.209,18.2324,18.209,18.2207,149253.7313
2012-08-14 14:40:00,31.22,31.24,31.22,31.24,107395.35405678376,18.2207,18.2324,18.2207,18.2324,107395.3541
2012-08-14 14:50:00,31.23,31.25,31.2,31.24,135787.22926719784,18.2265,18.2382,18.209,18.2324,135787.2293
2012-08-14 15:00:00,31.24,31.26,31.19,31.19,165974.6380877567,18.2324,18.2441,18.2032,18.2032,165974.6381
2012-08-14 15:10:00,31.2,31.22,31.16,31.19,228930.5352934575,18.209,18.2207,18.1857,18.2032,228930.5353
2012-08-14 15:20:00,31.19,31.22,31.16,31.16,172932.33082706766,18.2032,18.2207,18.1857,18.1857,172932.3308
2012-08-14 15:30:00,31.16,31.18,31.05,31.11,223543.9344630232,18.1857,18.1974,18.1215,18.1565,223543.9345
2012-08-14 15:40:00,31.1,31.15,31.07,31.14,323532.7123779598,18.1507,18.1799,18.1332,18.174,323532.7124
2012-08-14 15:50:00,31.14,31.17,31.05,31.16,668275.1655257547,18.174,18.1915,18.1215,18.1857,668275.1655
2012-08-15 09:30:00,30.97,30.99,30.74,30.89,382560.87981146894,18.0748,18.0865,17.9406,18.0281,382560.8798
2012-08-15 09:40:00,30.9,31.08,30.9,31.05,263382.3364381102,18.0339,18.139,18.0339,18.1215,263382.3364
2012-08-15 09:50:00,31.06,31.12,30.98,31.0,170126.80956121648,18.1273,18.1623,18.0806,18.0923,170126.8096
2012-08-15 10:00:00,31.0,31.07,30.98,31.03,148917.06879138143,18.0923,18.1332,18.0806,18.1098,148917.0688
2012-08-15 10:10:00,31.03,31.05,30.97,30.99,139041.6339355852,18.1098,18.1215,18.0748,18.0865,139041.6339
2012-08-15 10:20:00,31.0,31.08,30.97,31.06,139041.6339355852,18.0923,18.139,18.0748,18.1273,139041.6339
2012-08-15 10:30:00,31.07,31.1,31.03,31.05,178318.93165750196,18.1332,18.1507,18.1098,18.1215,178318.9317
2012-08-15 10:40:00,31.06,31.08,30.94,30.96,256761.30625070137,18.1273,18.139,18.0573,18.069,256761.3063
2012-08-15 10:50:00,30.96,31.06,30.96,31.04,232633.8233643811,18.069,18.1273,18.069,18.1157,232633.8234
2012-08-15 11:00:00,31.04,31.04,30.97,31.01,110088.6544720009,18.1157,18.1157,18.0748,18.0981,110088.6545
2012-08-15 11:10:00,31.01,31.1,31.0,31.1,192683.20053866008,18.0981,18.1507,18.0923,18.1507,192683.2005
2012-08-15 11:20:00,31.1,31.14,31.06,31.13,166086.85893839074,18.1507,18.174,18.1273,18.1682,166086.8589
2012-08-15 11:30:00,31.13,31.14,31.09,31.12,107619.79575805184,18.1682,18.174,18.1448,18.1623,107619.7958
2012-08-15 11:40:00,31.12,31.14,31.1,31.14,76310.1784311525,18.1623,18.174,18.1507,18.174,76310.1784
2012-08-15 11:50:00,31.14,31.15,31.11,31.13,115363.03445180114,18.174,18.1799,18.1565,18.1682,115363.0345
2012-08-15 12:00:00,31.13,31.14,31.12,31.12,60150.37593984962,18.1682,18.174,18.1623,18.1623,60150.3759
2012-08-15 12:10:00,31.12,31.13,31.11,31.11,68005.83548423297,18.1623,18.1682,18.1565,18.1565,68005.8355
2012-08-15 12:20:00,31.11,31.17,31.11,31.14,71260.24015262035,18.1565,18.1915,18.1565,18.174,71260.2402
2012-08-15 12:30:00,31.14,31.17,31.12,31.14,104926.49534283468,18.174,18.1915,18.1623,18.174,104926.4953
2012-08-15 12:40:00,31.13,31.13,31.11,31.13,73953.5405678375,18.1682,18.1682,18.1565,18.1682,73953.5406
2012-08-15 12:50:00,31.12,31.14,31.08,31.1,129166.19907978902,18.1623,18.174,18.139,18.1507,129166.1991
2012-08-15 13:00:00,31.11,31.11,31.04,31.05,70474.69419818201,18.1565,18.1565,18.1157,18.1215,70474.6942
2012-08-15 13:10:00,31.05,31.05,30.98,31.0,129951.74503422737,18.1215,18.1215,18.0806,18.0923,129951.745
2012-08-15 13:20:00,31.01,31.01,31.0,31.01,67332.51038042868,18.0981,18.0981,18.0923,18.0981,67332.5104
2012-08-15 13:30:00,31.0,31.01,30.97,30.98,194927.61755134104,18.0923,18.0981,18.0748,18.0806,194927.6176
2012-08-15 13:40:00,30.98,30.99,30.96,30.97,157221.41173830096,18.0806,18.0865,18.069,18.0748,157221.4117
2012-08-15 13:50:00,30.97,30.98,30.96,30.98,125350.6901582314,18.0748,18.0806,18.069,18.0806,125350.6902
2012-08-15 14:00:00,30.97,30.99,30.96,30.96,123891.81909998876,18.0748,18.0865,18.069,18.069,123891.8191
2012-08-15 14:10:00,30.96,30.97,30.93,30.93,120861.85613286948,18.069,18.0748,18.0515,18.0515,120861.8561
2012-08-15 14:20:00,30.94,30.97,30.92,30.96,106497.58725171136,18.0573,18.0748,18.0456,18.069,106497.5873
2012-08-15 14:30:00,30.97,31.0,30.91,30.94,223992.8178655594,18.0748,18.0923,18.0398,18.0573,223992.8179
2012-08-15 14:40:00,30.94,31.05,30.94,31.05,171810.12232072718,18.0573,18.1215,18.0573,18.1215,171810.1223
2012-08-15 14:50:00,31.05,31.1,31.04,31.06,137358.3211760745,18.1215,18.1507,18.1157,18.1273,137358.3212
2012-08-15 15:00:00,31.06,31.07,31.04,31.06,171810.12232072718,18.1273,18.1332,18.1157,18.1273,171810.1223
2012-08-15 15:10:00,31.07,31.08,31.05,31.05,207608.5736729884,18.1332,18.139,18.1215,18.1215,207608.5737
2012-08-15 15:20:00,31.06,31.08,30.98,30.99,242845.92077207944,18.1273,18.139,18.0806,18.0865,242845.9208
2012-08-15 15:30:00,30.98,31.0,30.94,30.94,212321.84939961843,18.0806,18.0923,18.0573,18.0573,212321.8494
2012-08-15 15:40:00,30.94,31.0,30.94,30.97,380540.9045000561,18.0573,18.0923,18.0573,18.0748,380540.9045
2012-08-15 15:50:00,30.97,31.01,30.95,30.98,1008865.4472000896,18.0748,18.0981,18.0631,18.0806,1008865.4472
2012-08-16 09:30:00,31.04,31.23,30.99,30.99,224441.7012680956,18.1157,18.2265,18.0865,18.0865,224441.7013
2012-08-16 09:40:00,30.99,31.05,30.94,31.02,433284.7042980586,18.0865,18.1215,18.0573,18.104,433284.7043
2012-08-16 09:50:00,31.01,31.04,30.93,30.94,115475.25530243518,18.0981,18.1157,18.0515,18.0573,115475.2553
2012-08-16 10:00:00,30.93,30.95,30.78,30.93,254180.22668611823,18.0515,18.0631,17.9639,18.0515,254180.2267
2012-08-16 10:10:00,30.93,30.98,30.9,30.95,102120.9740769835,18.0515,18.0806,18.0339,18.0631,102120.9741
2012-08-16 10:20:00,30.94,31.12,30.94,31.08,115475.25530243518,18.0573,18.1623,18.0573,18.139,115475.2553
2012-08-16 10:30:00,31.08,31.14,31.05,31.14,268768.93726854445,18.139,18.174,18.1215,18.174,268768.9373
2012-08-16 10:40:00,31.14,31.14,31.08,31.1,121310.73953540568,18.174,18.174,18.139,18.1507,121310.7395
2012-08-16 10:50:00,31.1,31.16,31.1,31.16,195264.2801032432,18.1507,18.1857,18.1507,18.1857,195264.2801
2012-08-16 11:00:00,31.15,31.2,31.14,31.17,230052.743799798,18.1799,18.209,18.174,18.1915,230052.7438
2012-08-16 11:10:00,31.17,31.18,31.12,31.15,146560.43092806643,18.1915,18.1974,18.1623,18.1799,146560.4309
2012-08-16 11:20:00,31.14,31.15,31.07,31.07,140276.06329255976,18.174,18.1799,18.1332,18.1332,140276.0633
2012-08-16 11:30:00,31.07,31.08,31.01,31.05,459656.6041970598,18.1332,18.139,18.0981,18.1215,459656.6042
2012-08-16 11:40:00,31.04,31.05,30.99,31.0,260127.9317697228,18.1157,18.1215,18.0865,18.0923,260127.9318
2012-08-16 11:50:00,31.0,31.02,30.98,30.98,233756.0318707216,18.0923,18.104,18.0806,18.0806,233756.0319
2012-08-16 12:00:00,30.99,31.01,30.96,30.97,188867.69161710245,18.0865,18.0981,18.069,18.0748,188867.6916
2012-08-16 12:10:00,30.97,30.97,30.9,30.97,214902.9289642016,18.0748,18.0748,18.0339,18.0748,214902.929
2012-08-16 12:20:00,30.97,31.0,30.93,30.97,209852.99068566936,18.0748,18.0923,18.0515,18.0748,209852.9907
2012-08-16 12:30:00,30.97,31.02,30.96,30.99,133542.81225451687,18.0748,18.104,18.069,18.0865,133542.8123
2012-08-16 12:40:00,31.0,31.06,30.99,31.0,80686.79160588037,18.0923,18.1273,18.0865,18.0923,80686.7916
2012-08-16 12:50:00,30.99,31.02,30.98,31.0,102906.52003142184,18.0865,18.104,18.0806,18.0923,102906.52
2012-08-16 13:00:00,31.01,31.02,30.98,31.01,134103.91650768713,18.0981,18.104,18.0806,18.0981,134103.9165
2012-08-16 13:10:00,31.01,31.1,31.01,31.04,203456.40219952867,18.0981,18.1507,18.0981,18.1157,203456.4022
2012-08-16 13:20:00,31.04,31.05,31.03,31.05,112108.62978341377,18.1157,18.1215,18.1098,18.1215,112108.6298
2012-08-16 13:30:00,31.05,31.05,30.98,31.01,163618.0002244417,18.1215,18.1215,18.0806,18.0981,163618.0002
2012-08-16 13:40:00,31.0,31.01,30.94,30.96,131073.95354056783,18.0923,18.0981,18.0573,18.069,131073.9535
2012-08-16 13:50:00,30.97,30.97,30.92,30.93,150375.93984962406,18.0748,18.0748,18.0456,18.0515,150375.9398
2012-08-16 14:00:00,30.93,31.05,30.91,31.05,205700.8192122096,18.0515,18.1215,18.0398,18.1215,205700.8192
2012-08-16 14:10:00,31.04,31.05,30.97,31.0,160700.25810795644,18.1157,18.1215,18.0748,18.0923,160700.2581
2012-08-16 14:20:00,31.0,31.0,30.87,30.89,369206.59858601727,18.0923,18.0923,18.0164,18.0281,369206.5986
2012-08-16 14:30:00,30.89,31.04,30.89,30.95,300190.77544607787,18.0281,18.1157,18.0281,18.0631,300190.7754
2012-08-16 14:40:00,30.95,30.95,30.86,30.9,421052.63157894736,18.0631,18.0631,18.0106,18.0339,421052.6316
2012-08-16 14:50:00,30.9,30.92,30.76,30.77,335428.12254516885,18.0339,18.0456,17.9522,17.9581,335428.1225
2012-08-16 15:00:00,30.77,30.89,30.75,30.88,365503.3105150937,17.9581,18.0281,17.9464,18.0223,365503.3105
2012-08-16 15:10:00,30.89,30.95,30.89,30.94,192346.537986758,18.0281,18.0631,18.0281,18.0573,192346.538
2012-08-16 15:20:00,30.94,30.95,30.9,30.95,244192.57097968803,18.0573,18.0631,18.0339,18.0631,244192.571
2012-08-16 15:30:00,30.95,30.95,30.85,30.87,383570.86746717535,18.0631,18.0631,18.0048,18.0164,383570.8675
2012-08-16 15:40:00,30.86,30.89,30.81,30.82,896532.3757154079,18.0106,18.0281,17.9814,17.9873,896532.3757
2012-08-16 15:50:00,30.82,30.83,30.76,30.81,987880.1481315228,17.9873,17.9931,17.9522,17.9814,987880.1481
2012-08-17 09:30:00,30.9,31.0,30.83,30.86,837616.4291325328,18.0339,18.0923,17.9931,18.0106,837616.4291
2012-08-17 09:40:00,30.87,30.89,30.75,30.84,332510.38042868365,18.0164,18.0281,17.9464,17.9989,332510.3804
2012-08-17 09:50:00,30.84,30.9,30.79,30.88,163505.77937380766,17.9989,18.0339,17.9697,18.0223,163505.7794
2012-08-17 10:00:00,30.88,30.91,30.81,30.9,209740.7698350353,18.0223,18.0398,17.9814,18.0339,209740.7698
2012-08-17 10:10:00,30.9,30.91,30.81,30.81,209404.1072831332,18.0339,18.0398,17.9814,17.9814,209404.1073
2012-08-17 10:20:00,30.81,30.9,30.8,30.81,145326.0015710919,17.9814,18.0339,17.9756,17.9814,145326.0016
2012-08-17 10:30:00,30.81,30.89,30.79,30.84,144203.79306475143,17.9814,18.0281,17.9697,17.9989,144203.7931
2012-08-17 10:40:00,30.85,30.87,30.79,30.79,163842.44192570978,18.0048,18.0164,17.9697,17.9697,163842.4419
2012-08-17 10:50:00,30.79,30.83,30.79,30.79,112220.8506340478,17.9697,17.9931,17.9697,17.9697,112220.8506
2012-08-17 11:00:00,30.79,30.81,30.76,30.76,118841.88082145662,17.9697,17.9814,17.9522,17.9522,118841.8808
2012-08-17 11:10:00,30.76,30.8,30.7,30.72,159353.60790034788,17.9522,17.9756,17.9172,17.9289,159353.6079
2012-08-17 11:20:00,30.72,30.73,30.64,30.64,159241.38704971384,17.9289,17.9347,17.8822,17.8822,159241.387
2012-08-17 11:30:00,30.64,30.73,30.64,30.7,136572.77522163617,17.8822,17.9347,17.8822,17.9172,136572.7752
2012-08-17 11:40:00,30.69,30.76,30.69,30.74,114577.4884973628,17.9114,17.9522,17.9114,17.9406,114577.4885
2012-08-17 11:50:00,30.73,30.78,30.73,30.78,88542.25115026372,17.9347,17.9639,17.9347,17.9639,88542.2512
2012-08-17 12:00:00,30.77,30.81,30.76,30.79,152059.25260913477,17.9581,17.9814,17.9522,17.9697,152059.2526
2012-08-17 12:10:00,30.79,30.83,30.79,30.82,69240.26484120749,17.9697,17.9931,17.9697,17.9873,69240.2648
2012-08-17 12:20:00,30.82,30.86,30.76,30.76,153405.90281674336,17.9873,18.0106,17.9522,17.9522,153405.9028
2012-08-17 12:30:00,30.76,30.77,30.7,30.7,113343.05914038829,17.9522,17.9581,17.9172,17.9172,113343.0591
2012-08-17 12:40:00,30.7,30.73,30.69,30.72,64751.43081584558,17.9172,17.9347,17.9114,17.9289,64751.4308
2012-08-17 12:50:00,30.73,30.73,30.66,30.68,105599.820446639,17.9347,17.9347,17.8939,17.9056,105599.8204
2012-08-17 13:00:00,30.68,30.7,30.67,30.68,74963.52822354394,17.9056,17.9172,17.8997,17.9056,74963.5282
2012-08-17 13:10:00,30.68,30.74,30.68,30.73,115250.81360116709,17.9056,17.9406,17.9056,17.9347,115250.8136
2012-08-17 13:20:00,30.73,30.79,30.73,30.75,139714.9590393895,17.9347,17.9697,17.9347,17.9464,139714.959
2012-08-17 13:30:00,30.76,30.79,30.75,30.76,111659.74638087756,17.9522,17.9697,17.9464,17.9522,111659.7464
2012-08-17 13:40:00,30.76,30.84,30.76,30.84,67669.17293233082,17.9522,17.9989,17.9522,17.9989,67669.1729
2012-08-17 13:50:00,30.83,30.87,30.83,30.87,41185.052182695545,17.9931,18.0164,17.9931,18.0164,41185.0522
2012-08-17 14:00:00,30.87,30.89,30.85,30.85,130063.9658848614,18.0164,18.0281,18.0048,18.0048,130063.9659
2012-08-17 14:10:00,30.85,30.86,30.82,30.83,94153.2936819661,18.0048,18.0106,17.9873,17.9931,94153.2937
2012-08-17 14:20:00,30.82,30.83,30.8,30.81,167096.84659409718,17.9873,17.9931,17.9756,17.9814,167096.8466
2012-08-17 14:30:00,30.81,30.81,30.81,30.81,87868.92604645943,17.9814,17.9814,17.9814,17.9814,87868.926
2012-08-17 14:40:00,30.81,30.91,30.81,30.91,137246.10032544046,17.9814,18.0398,17.9814,18.0398,137246.1003
2012-08-17 14:50:00,30.91,30.95,30.89,30.92,199640.89327797104,18.0398,18.0631,18.0281,18.0456,199640.8933
2012-08-17 15:00:00,30.93,30.93,30.88,30.89,168331.2759510717,18.0515,18.0515,18.0223,18.0281,168331.276
2012-08-17 15:10:00,30.89,30.91,30.88,30.89,283469.8687016047,18.0281,18.0398,18.0223,18.0281,283469.8687
2012-08-17 15:20:00,30.89,30.9,30.85,30.9,213892.9413084951,18.0281,18.0339,18.0048,18.0339,213892.9413
2012-08-17 15:30:00,30.9,30.92,30.89,30.9,193356.5256424644,18.0339,18.0456,18.0281,18.0339,193356.5256
2012-08-17 15:40:00,30.91,30.97,30.9,30.97,302884.075861295,18.0398,18.0748,18.0339,18.0748,302884.0759
2012-08-17 15:50:00,30.97,31.01,30.89,31.0,807429.0203119739,18.0748,18.0981,18.0281,18.0923,807429.0203
2012-08-20 09:30:00,30.98,30.98,30.81,30.89,249130.2884075861,18.0806,18.0806,17.9814,18.0281,249130.2884
2012-08-20 09:40:00,30.9,31.08,30.89,31.03,211424.08259454605,18.0339,18.139,18.0281,18.1098,211424.0826
2012-08-20 09:50:00,31.03,31.16,30.98,30.99,260240.15262035685,18.1098,18.1857,18.0806,18.0865,260240.1526
2012-08-20 10:00:00,30.99,31.04,30.97,30.98,225900.5723263382,18.0865,18.1157,18.0748,18.0806,225900.5723
2012-08-20 10:10:00,30.97,31.01,30.87,30.91,252833.5764785097,18.0748,18.0981,18.0164,18.0398,252833.5765
2012-08-20 10:20:00,30.91,30.94,30.82,30.93,176186.73549545504,18.0398,18.0573,17.9873,18.0515,176186.7355
2012-08-20 10:30:00,30.92,30.96,30.88,30.92,278083.2678711704,18.0456,18.069,18.0223,18.0456,278083.2679
2012-08-20 10:40:00,30.92,31.03,30.91,31.01,311749.5230613848,18.0456,18.1098,18.0398,18.0981,311749.5231
2012-08-20 10:50:00,31.03,31.04,30.95,31.02,211311.861743912,18.1098,18.1157,18.0631,18.104,211311.8617
2012-08-20 11:00:00,31.02,31.07,31.0,31.05,166872.40489282907,18.104,18.1332,18.0923,18.1215,166872.4049
2012-08-20 11:10:00,31.05,31.1,31.05,31.06,142071.5969027045,18.1215,18.1507,18.1215,18.1273,142071.5969
2012-08-20 11:20:00,31.06,31.13,31.02,31.02,155201.4364268881,18.1273,18.1682,18.104,18.104,155201.4364
2012-08-20 11:30:00,31.02,31.03,30.99,31.01,114689.70934799685,18.104,18.1098,18.0865,18.0981,114689.7093
2012-08-20 11:40:00,31.0,31.05,30.98,31.05,62507.01380316463,18.0923,18.1215,18.0806,18.1215,62507.0138
2012-08-20 11:50:00,31.05,31.14,31.05,31.12,122545.1688923802,18.1215,18.174,18.1215,18.1623,122545.1689
2012-08-20 12:00:00,31.12,31.13,31.09,31.12,52294.91639546627,18.1623,18.1682,18.1448,18.1623,52294.9164
2012-08-20 12:10:00,31.12,31.18,31.11,31.17,156548.0866344967,18.1623,18.1974,18.1565,18.1915,156548.0866
2012-08-20 12:20:00,31.17,31.18,31.14,31.17,171473.45976882504,18.1915,18.1974,18.174,18.1915,171473.4598
2012-08-20 12:30:00,31.17,31.17,31.11,31.11,71035.79845135225,18.1915,18.1915,18.1565,18.1565,71035.7985
2012-08-20 12:40:00,31.1,31.13,31.07,31.11,166423.5214902929,18.1507,18.1682,18.1332,18.1565,166423.5215
2012-08-20 12:50:00,31.12,31.13,31.08,31.11,68679.16058803725,18.1623,18.1682,18.139,18.1565,68679.1606
2012-08-20 13:00:00,31.11,31.12,31.09,31.12,38603.97261811244,18.1565,18.1623,18.1448,18.1623,38603.9726
2012-08-20 13:10:00,31.11,31.16,31.11,31.15,69576.92739310964,18.1565,18.1857,18.1565,18.1799,69576.9274
2012-08-20 13:20:00,31.14,31.18,31.14,31.17,51397.14959039389,18.174,18.1974,18.174,18.1915,51397.1496
2012-08-20 13:30:00,31.16,31.17,31.1,31.12,71709.12355515655,18.1857,18.1915,18.1507,18.1623,71709.1236
2012-08-20 13:40:00,31.12,31.12,31.07,31.09,71372.4610032544,18.1623,18.1623,18.1332,18.1448,71372.461
2012-08-20 13:50:00,31.08,31.09,31.06,31.08,76085.7367298844,18.139,18.1448,18.1273,18.139,76085.7367
2012-08-20 14:00:00,31.08,31.11,31.05,31.11,88766.69285153181,18.139,18.1565,18.1215,18.1565,88766.6929
2012-08-20 14:10:00,31.12,31.14,31.11,31.12,190999.8877791493,18.1623,18.174,18.1565,18.1623,190999.8878
2012-08-20 14:20:00,31.12,31.14,31.11,31.14,71596.9027045225,18.1623,18.174,18.1565,18.174,71596.9027
2012-08-20 14:30:00,31.13,31.18,31.13,31.14,69240.26484120749,18.1682,18.1974,18.1682,18.174,69240.2648
2012-08-20 14:40:00,31.14,31.16,31.13,31.13,107395.35405678376,18.174,18.1857,18.1682,18.1682,107395.3541
2012-08-20 14:50:00,31.13,31.14,31.13,31.14,65873.63932218606,18.1682,18.174,18.1682,18.174,65873.6393
2012-08-20 15:00:00,31.13,31.14,31.11,31.14,121759.62293794188,18.1682,18.174,18.1565,18.174,121759.6229
2012-08-20 15:10:00,31.14,31.14,31.08,31.14,137919.42542924476,18.174,18.174,18.139,18.174,137919.4254
2012-08-20 15:20:00,31.14,31.15,31.09,31.1,184378.85759174053,18.174,18.1799,18.1448,18.1507,184378.8576
2012-08-20 15:30:00,31.11,31.17,31.09,31.12,225900.5723263382,18.1565,18.1915,18.1448,18.1623,225900.5723
2012-08-20 15:40:00,31.11,31.18,31.08,31.18,240825.94546066652,18.1565,18.1974,18.139,18.1974,240825.9455
2012-08-20 15:50:00,31.18,31.18,31.11,31.17,603187.072158007,18.1974,18.1974,18.1565,18.1915,603187.0722
2012-08-21 09:30:00,31.23,31.46,31.23,31.45,422062.6192346538,18.2265,18.3608,18.2265,18.3549,422062.6192
2012-08-21 09:40:00,31.45,31.77,31.42,31.77,373022.1075075749,18.3549,18.5417,18.3374,18.5417,373022.1075
2012-08-21 09:50:00,31.76,31.88,31.68,31.73,419032.6562675345,18.5359,18.6059,18.4892,18.5184,419032.6563
2012-08-21 10:00:00,31.73,31.79,31.69,31.79,317360.5655930872,18.5184,18.5534,18.495,18.5534,317360.5656
2012-08-21 10:10:00,31.79,31.91,31.78,31.87,259791.26921782063,18.5534,18.6234,18.5475,18.6001,259791.2692
2012-08-21 10:20:00,31.87,31.89,31.81,31.87,105824.26214790708,18.6001,18.6117,18.565,18.6001,105824.2621
2012-08-21 10:30:00,31.87,31.95,31.87,31.95,229828.3020985299,18.6001,18.6468,18.6001,18.6468,229828.3021
2012-08-21 10:40:00,31.95,31.96,31.84,31.84,350129.0539782291,18.6468,18.6526,18.5826,18.5826,350129.054
2012-08-21 10:50:00,31.85,31.86,31.78,31.82,375939.84962406015,18.5884,18.5942,18.5475,18.5709,375939.8496
2012-08-21 11:00:00,31.83,31.95,31.83,31.95,149478.17304455166,18.5767,18.6468,18.5767,18.6468,149478.173
2012-08-21 11:10:00,31.95,31.99,31.91,31.98,263045.67388620804,18.6468,18.6701,18.6234,18.6643,263045.6739
2012-08-21 11:20:00,31.99,31.99,31.75,31.78,369094.3777353832,18.6701,18.6701,18.53,18.5475,369094.3777
2012-08-21 11:30:00,31.78,31.8,31.66,31.71,145213.78072045784,18.5475,18.5592,18.4775,18.5067,145213.7807
2012-08-21 11:40:00,31.71,31.78,31.67,31.77,202783.0770957244,18.5067,18.5475,18.4833,18.5417,202783.0771
2012-08-21 11:50:00,31.78,31.85,31.73,31.81,385254.1802266861,18.5475,18.5884,18.5184,18.565,385254.1802
2012-08-21 12:00:00,31.81,31.86,31.77,31.77,236449.3322859388,18.565,18.5942,18.5417,18.5417,236449.3323
2012-08-21 12:10:00,31.78,31.81,31.7,31.71,116821.90551004375,18.5475,18.565,18.5008,18.5067,116821.9055
2012-08-21 12:20:00,31.71,31.82,31.71,31.82,143754.90966221524,18.5067,18.5709,18.5067,18.5709,143754.9097
2012-08-21 12:30:00,31.82,31.83,31.79,31.82,157445.85343956907,18.5709,18.5767,18.5534,18.5709,157445.8534
2012-08-21 12:40:00,31.83,31.84,31.74,31.8,259454.6066659185,18.5767,18.5826,18.5242,18.5592,259454.6067
2012-08-21 12:50:00,31.8,31.81,31.76,31.78,248905.84670631803,18.5592,18.565,18.5359,18.5475,248905.8467
2012-08-21 13:00:00,31.78,31.79,31.76,31.77,114689.70934799685,18.5475,18.5534,18.5359,18.5417,114689.7093
2012-08-21 13:10:00,31.78,31.8,31.73,31.76,138704.9713836831,18.5475,18.5592,18.5184,18.5359,138704.9714
2012-08-21 13:20:00,31.76,31.76,31.67,31.71,312198.4064639209,18.5359,18.5359,18.4833,18.5067,312198.4065
2012-08-21 13:30:00,31.71,31.75,31.71,31.73,301761.86735495453,18.5067,18.53,18.5067,18.5184,301761.8674
2012-08-21 13:40:00,31.73,31.73,31.63,31.63,155874.7615306924,18.5184,18.5184,18.46,18.46,155874.7615
2012-08-21 13:50:00,31.63,31.65,31.59,31.63,207271.91112108628,18.46,18.4717,18.4366,18.46,207271.9111
2012-08-21 14:00:00,31.64,31.64,31.58,31.59,219728.4255414656,18.4658,18.4658,18.4308,18.4366,219728.4255
2012-08-21 14:10:00,31.58,31.61,31.52,31.52,143642.68881158117,18.4308,18.4483,18.3958,18.3958,143642.6888
2012-08-21 14:20:00,31.52,31.55,31.5,31.53,168331.2759510717,18.3958,18.4133,18.3841,18.4016,168331.276
2012-08-21 14:30:00,31.53,31.56,31.43,31.48,231399.39400740652,18.4016,18.4191,18.3433,18.3724,231399.394
2012-08-21 14:40:00,31.49,31.53,31.47,31.5,283133.2061497026,18.3783,18.4016,18.3666,18.3841,283133.2061
2012-08-21 14:50:00,31.49,31.58,31.49,31.56,137358.3211760745,18.3783,18.4308,18.3783,18.4191,137358.3212
2012-08-21 15:00:00,31.56,31.57,31.46,31.48,137807.2045786107,18.4191,18.425,18.3608,18.3724,137807.2046
2012-08-21 15:10:00,31.48,31.5,31.39,31.43,258669.06071148012,18.3724,18.3841,18.3199,18.3433,258669.0607
2012-08-21 15:20:00,31.43,31.45,31.37,31.43,235776.00718213443,18.3433,18.3549,18.3083,18.3433,235776.0072
2012-08-21 15:30:00,31.43,31.52,31.43,31.5,502637.1899899001,18.3433,18.3958,18.3433,18.3841,502637.19
2012-08-21 15:40:00,31.51,31.54,31.46,31.5,423184.8277409943,18.39,18.4075,18.3608,18.3841,423184.8277
2012-08-21 15:50:00,31.5,31.54,31.46,31.5,870497.1383683088,18.3841,18.4075,18.3608,18.3841,870497.1384
2012-08-22 09:30:00,31.47,31.48,31.2,31.4,226573.8974301425,18.3666,18.3724,18.209,18.3258,226573.8974
2012-08-22 09:40:00,31.41,31.58,31.38,31.48,178767.81506003815,18.3316,18.4308,18.3141,18.3724,178767.8151
2012-08-22 09:50:00,31.46,31.55,31.45,31.54,131186.17439120187,18.3608,18.4133,18.3549,18.4075,131186.1744
2012-08-22 10:00:00,31.55,31.63,31.39,31.54,254180.22668611823,18.4133,18.46,18.3199,18.4075,254180.2267
2012-08-22 10:10:00,31.54,31.55,31.39,31.4,212995.17450342272,18.4075,18.4133,18.3199,18.3258,212995.1745
2012-08-22 10:20:00,31.4,31.48,31.39,31.48,189877.6792728089,18.3258,18.3724,18.3199,18.3724,189877.6793
2012-08-22 10:30:00,31.49,31.54,31.47,31.47,177982.2691055998,18.3783,18.4075,18.3666,18.3666,177982.2691
2012-08-22 10:40:00,31.46,31.5,31.29,31.29,140051.62159129165,18.3608,18.3841,18.2616,18.2616,140051.6216
2012-08-22 10:50:00,31.29,31.31,31.22,31.22,214005.1621591292,18.2616,18.2732,18.2207,18.2207,214005.1622
2012-08-22 11:00:00,31.22,31.28,31.19,31.21,210526.31578947368,18.2207,18.2557,18.2032,18.2149,210526.3158
2012-08-22 11:10:00,31.21,31.25,31.15,31.15,181348.8946246213,18.2149,18.2382,18.1799,18.1799,181348.8946
2012-08-22 11:20:00,31.15,31.16,31.08,31.13,171473.45976882504,18.1799,18.1857,18.139,18.1682,171473.4598
2012-08-22 11:30:00,31.12,31.14,31.1,31.14,251711.3679721692,18.1623,18.174,18.1507,18.174,251711.368
2012-08-22 11:40:00,31.13,31.17,31.12,31.13,73167.99461339916,18.1682,18.1915,18.1623,18.1682,73167.9946
2012-08-22 11:50:00,31.13,31.14,31.11,31.14,81921.22096285489,18.1682,18.174,18.1565,18.174,81921.221
2012-08-22 12:00:00,31.14,31.16,31.1,31.1,86858.938390753,18.174,18.1857,18.1507,18.1507,86858.9384
2012-08-22 12:10:00,31.11,31.11,31.07,31.1,88654.47200089776,18.1565,18.1565,18.1332,18.1507,88654.472
2012-08-22 12:20:00,31.1,31.1,31.05,31.08,123891.81909998876,18.1507,18.1507,18.1215,18.139,123891.8191
2012-08-22 12:30:00,31.07,31.07,31.0,31.03,243743.6875771518,18.1332,18.1332,18.0923,18.1098,243743.6876
2012-08-22 12:40:00,31.02,31.04,30.97,30.98,104028.7285377623,18.104,18.1157,18.0748,18.0806,104028.7285
2012-08-22 12:50:00,30.97,30.98,30.89,30.92,205139.71495903932,18.0748,18.0806,18.0281,18.0456,205139.715
2012-08-22 13:00:00,30.92,30.94,30.88,30.89,139714.9590393895,18.0456,18.0573,18.0223,18.0281,139714.959
2012-08-22 13:10:00,30.89,30.89,30.81,30.85,194590.9549994389,18.0281,18.0281,17.9814,18.0048,194590.955
2012-08-22 13:20:00,30.85,31.04,30.84,31.04,103018.74088205588,18.0048,18.1157,17.9989,18.1157,103018.7409
2012-08-22 13:30:00,31.04,31.05,31.01,31.05,124004.0399506228,18.1157,18.1215,18.0981,18.1215,124004.04
2012-08-22 13:40:00,31.04,31.09,31.04,31.05,137133.87947480642,18.1157,18.1448,18.1157,18.1215,137133.8795
2012-08-22 13:50:00,31.05,31.05,31.04,31.05,223656.15531365728,18.1215,18.1215,18.1157,18.1215,223656.1553
2012-08-22 14:00:00,31.05,31.17,31.01,31.02,515205.92526091344,18.1215,18.1915,18.0981,18.104,515205.9253
2012-08-22 14:10:00,31.02,31.08,30.93,30.96,290315.34059028164,18.104,18.139,18.0515,18.069,290315.3406
2012-08-22 14:20:00,30.97,30.98,30.89,30.95,232633.8233643811,18.0748,18.0806,18.0281,18.0631,232633.8234
2012-08-22 14:30:00,30.96,31.09,30.94,31.06,337896.98125911795,18.069,18.1448,18.0573,18.1273,337896.9813
2012-08-22 14:40:00,31.06,31.14,31.06,31.09,231062.73145550443,18.1273,18.174,18.1273,18.1448,231062.7315
2012-08-22 14:50:00,31.09,31.14,31.09,31.11,181236.6737739872,18.1448,18.174,18.1448,18.1565,181236.6738
2012-08-22 15:00:00,31.12,31.14,31.08,31.13,242397.03736954325,18.1623,18.174,18.139,18.1682,242397.0374
2012-08-22 15:10:00,31.14,31.14,30.99,31.0,211199.640893278,18.174,18.174,18.0865,18.0923,211199.6409
2012-08-22 15:20:00,31.0,31.1,30.98,31.06,294467.51206374145,18.0923,18.1507,18.0806,18.1273,294467.5121
2012-08-22 15:30:00,31.07,31.11,31.02,31.05,269442.26237234875,18.1332,18.1565,18.104,18.1215,269442.2624
2012-08-22 15:40:00,31.06,31.1,31.05,31.07,457299.9663337448,18.1273,18.1507,18.1215,18.1332,457299.9663
2012-08-22 15:50:00,31.07,31.11,31.04,31.06,522388.0597014925,18.1332,18.1565,18.1157,18.1273,522388.0597
2012-08-23 09:30:00,30.98,31.04,30.85,30.97,163618.0002244417,18.0806,18.1157,18.0048,18.0748,163618.0002
2012-08-23 09:40:00,30.97,30.97,30.86,30.88,269442.26237234875,18.0748,18.0748,18.0106,18.0223,269442.2624
2012-08-23 09:50:00,30.89,30.89,30.74,30.84,334530.3557400965,18.0281,18.0281,17.9406,17.9989,334530.3557
2012-08-23 10:00:00,30.84,30.92,30.81,30.87,164179.10447761192,17.9989,18.0456,17.9814,18.0164,164179.1045
2012-08-23 10:10:00,30.87,30.87,30.77,30.79,302210.75075749075,18.0164,18.0164,17.9581,17.9697,302210.7508
2012-08-23 10:20:00,30.79,30.81,30.72,30.74,282347.66019526427,17.9697,17.9814,17.9289,17.9406,282347.6602
2012-08-23 10:30:00,30.73,30.85,30.7,30.75,176747.8397486253,17.9347,18.0048,17.9172,17.9464,176747.8397
2012-08-23 10:40:00,30.74,30.88,30.74,30.86,151947.03175850073,17.9406,18.0223,17.9406,18.0106,151947.0318
2012-08-23 10:50:00,30.86,30.92,30.85,30.91,131635.05779373806,18.0106,18.0456,18.0048,18.0398,131635.0578
2012-08-23 11:00:00,30.91,30.92,30.8,30.91,319492.7617551341,18.0398,18.0456,17.9756,18.0398,319492.7618
2012-08-23 11:10:00,30.89,30.92,30.86,30.89,106722.02895297944,18.0281,18.0456,18.0106,18.0281,106722.029
2012-08-23 11:20:00,30.9,31.0,30.87,30.97,202895.2979463584,18.0339,18.0923,18.0164,18.0748,202895.2979
2012-08-23 11:30:00,30.97,30.97,30.88,30.89,105824.26214790708,18.0748,18.0748,18.0223,18.0281,105824.2621
2012-08-23 11:40:00,30.9,30.97,30.88,30.97,109976.43362136684,18.0339,18.0748,18.0223,18.0748,109976.4336
2012-08-23 11:50:00,30.97,31.02,30.95,30.99,102008.75322634944,18.0748,18.104,18.0631,18.0865,102008.7532
2012-08-23 12:00:00,30.99,31.0,30.89,30.92,146672.65177870047,18.0865,18.0923,18.0281,18.0456,146672.6518
2012-08-23 12:10:00,30.92,30.98,30.9,30.97,128605.09482661878,18.0456,18.0806,18.0339,18.0748,128605.0948
2012-08-23 12:20:00,30.97,31.0,30.94,30.96,106385.36640107732,18.0748,18.0923,18.0573,18.069,106385.3664
2012-08-23 12:30:00,30.95,30.98,30.92,30.92,83043.42946919537,18.0631,18.0806,18.0456,18.0456,83043.4295
2012-08-23 12:40:00,30.91,31.0,30.91,30.96,267758.94961283804,18.0398,18.0923,18.0398,18.069,267758.9496
2012-08-23 12:50:00,30.96,30.97,30.86,30.87,77881.27034002918,18.069,18.0748,18.0106,18.0164,77881.2703
2012-08-23 13:00:00,30.86,30.87,30.8,30.84,68342.4980361351,18.0106,18.0164,17.9756,17.9989,68342.498
2012-08-23 13:10:00,30.84,30.89,30.81,30.82,145213.78072045784,17.9989,18.0281,17.9814,17.9873,145213.7807
2012-08-23 13:20:00,30.83,30.86,30.77,30.79,118729.65997082255,17.9931,18.0106,17.9581,17.9697,118729.66
2012-08-23 13:30:00,30.79,30.81,30.73,30.75,204354.16900460105,17.9697,17.9814,17.9347,17.9464,204354.169
2012-08-23 13:40:00,30.75,30.81,30.74,30.79,72494.66950959488,17.9464,17.9814,17.9406,17.9697,72494.6695
2012-08-23 13:50:00,30.79,30.82,30.76,30.77,105487.59959600492,17.9697,17.9873,17.9522,17.9581,105487.5996
2012-08-23 14:00:00,30.77,30.79,30.73,30.77,124116.26080125688,17.9581,17.9697,17.9347,17.9581,124116.2608
2012-08-23 14:10:00,30.77,30.77,30.71,30.72,128717.31567725285,17.9581,17.9581,17.9231,17.9289,128717.3157
2012-08-23 14:20:00,30.71,30.72,30.64,30.66,220289.52979463583,17.9231,17.9289,17.8822,17.8939,220289.5298
2012-08-23 14:30:00,30.65,30.75,30.65,30.74,155425.8781281562,17.888,17.9464,17.888,17.9406,155425.8781
2012-08-23 14:40:00,30.74,30.85,30.73,30.82,132981.70800134665,17.9406,18.0048,17.9347,17.9873,132981.708
2012-08-23 14:50:00,30.82,30.82,30.77,30.79,103355.40343395802,17.9873,17.9873,17.9581,17.9697,103355.4034
2012-08-23 15:00:00,30.78,30.81,30.74,30.81,152620.356862305,17.9639,17.9814,17.9406,17.9814,152620.3569
2012-08-23 15:10:00,30.81,30.83,30.78,30.82,133430.59140388283,17.9814,17.9931,17.9639,17.9873,133430.5914
2012-08-23 15:20:00,30.82,30.82,30.65,30.72,289754.23633711145,17.9873,17.9873,17.888,17.9289,289754.2363
2012-08-23 15:30:00,30.73,30.79,30.7,30.75,294018.62866120524,17.9347,17.9697,17.9172,17.9464,294018.6287
2012-08-23 15:40:00,30.76,30.81,30.73,30.74,372573.2241050387,17.9522,17.9814,17.9347,17.9406,372573.2241
2012-08-23 15:50:00,30.73,30.76,30.68,30.71,598586.017282011,17.9347,17.9522,17.9056,17.9231,598586.0173
2012-08-24 09:30:00,30.55,30.74,30.48,30.57,234092.69442262367,17.8297,17.9406,17.7888,17.8414,234092.6944
2012-08-24 09:40:00,30.57,30.74,30.57,30.68,160363.5955560543,17.8414,17.9406,17.8414,17.9056,160363.5956
2012-08-24 09:50:00,30.68,30.69,30.52,30.52,184042.1950398384,17.9056,17.9114,17.8122,17.8122,184042.195
2012-08-24 10:00:00,30.52,30.64,30.49,30.64,157670.29514083714,17.8122,17.8822,17.7947,17.8822,157670.2951
2012-08-24 10:10:00,30.65,30.68,30.56,30.6,157221.41173830096,17.888,17.9056,17.8355,17.8589,157221.4117
2012-08-24 10:20:00,30.61,30.61,30.51,30.56,135450.5667152957,17.8647,17.8647,17.8063,17.8355,135450.5667
2012-08-24 10:30:00,30.56,30.74,30.56,30.74,176074.514644821,17.8355,17.9406,17.8355,17.9406,176074.5146
2012-08-24 10:40:00,30.74,30.74,30.63,30.63,165637.97553585455,17.9406,17.9406,17.8764,17.8764,165637.9755
2012-08-24 10:50:00,30.63,30.65,30.61,30.64,90674.44731231064,17.8764,17.888,17.8647,17.8822,90674.4473
2012-08-24 11:00:00,30.64,30.73,30.64,30.7,145101.5598698238,17.8822,17.9347,17.8822,17.9172,145101.5599
2012-08-24 11:10:00,30.7,30.85,30.66,30.83,180002.24441701267,17.9172,18.0048,17.8939,17.9931,180002.2444
2012-08-24 11:20:00,30.82,30.91,30.81,30.87,99539.8945124004,17.9873,18.0398,17.9814,18.0164,99539.8945
2012-08-24 11:30:00,30.87,30.9,30.85,30.88,73953.5405678375,18.0164,18.0339,18.0048,18.0223,73953.5406
2012-08-24 11:40:00,30.88,30.88,30.82,30.82,54427.11255751318,18.0223,18.0223,17.9873,17.9873,54427.1126
2012-08-24 11:50:00,30.82,30.84,30.79,30.81,87644.48434519133,17.9873,17.9989,17.9697,17.9814,87644.4843
2012-08-24 12:00:00,30.8,30.87,30.79,30.86,38491.7517674784,17.9756,18.0164,17.9697,18.0106,38491.7518
2012-08-24 12:10:00,30.86,30.86,30.81,30.82,86971.15924138704,18.0106,18.0106,17.9814,17.9873,86971.1592
2012-08-24 12:20:00,30.82,30.83,30.8,30.81,93928.851980698,17.9873,17.9931,17.9756,17.9814,93928.852
2012-08-24 12:30:00,30.81,30.89,30.8,30.89,105487.59959600492,17.9814,18.0281,17.9756,18.0281,105487.5996
2012-08-24 12:40:00,30.89,30.98,30.89,30.96,98978.79025923015,18.0281,18.0806,18.0281,18.069,98978.7903
2012-08-24 12:50:00,30.96,30.97,30.92,30.97,77095.72438559085,18.069,18.0748,18.0456,18.0748,77095.7244
2012-08-24 13:00:00,30.97,30.97,30.93,30.97,100437.66131747278,18.0748,18.0748,18.0515,18.0748,100437.6613
2012-08-24 13:10:00,30.97,30.97,30.93,30.97,41746.156435865785,18.0748,18.0748,18.0515,18.0748,41746.1564
2012-08-24 13:20:00,30.97,30.97,30.89,30.89,78891.2579957356,18.0748,18.0748,18.0281,18.0281,78891.258
2012-08-24 13:30:00,30.88,30.97,30.88,30.96,63629.2223095051,18.0223,18.0748,18.0223,18.069,63629.2223
2012-08-24 13:40:00,30.96,31.05,30.96,31.05,137582.7628773426,18.069,18.1215,18.069,18.1215,137582.7629
2012-08-24 13:50:00,31.05,31.05,30.97,30.99,69576.92739310964,18.1215,18.1215,18.0748,18.0865,69576.9274
2012-08-24 14:00:00,30.99,30.99,30.93,30.94,98866.56940859611,18.0865,18.0865,18.0515,18.0573,98866.5694
2012-08-24 14:10:00,30.94,30.94,30.88,30.89,68566.93973740321,18.0573,18.0573,18.0223,18.0281,68566.9397
2012-08-24 14:20:00,30.89,30.89,30.85,30.88,94938.83963640445,18.0281,18.0281,18.0048,18.0223,94938.8396
2012-08-24 14:30:00,30.87,30.88,30.81,30.82,173268.9933789698,18.0164,18.0223,17.9814,17.9873,173268.9934
2012-08-24 14:40:00,30.82,30.84,30.8,30.8,120749.63528223544,17.9873,17.9989,17.9756,17.9756,120749.6353
2012-08-24 14:50:00,30.8,30.81,30.78,30.8,113006.39658848614,17.9756,17.9814,17.9639,17.9756,113006.3966
2012-08-24 15:00:00,30.8,30.84,30.79,30.83,106273.14555044328,17.9756,17.9989,17.9697,17.9931,106273.1456
2012-08-24 15:10:00,30.82,30.89,30.82,30.87,222421.7259566828,17.9873,18.0281,17.9873,18.0164,222421.726
2012-08-24 15:20:00,30.87,30.88,30.84,30.84,147570.41858377284,18.0164,18.0223,17.9989,17.9989,147570.4186
2012-08-24 15:30:00,30.85,30.88,30.83,30.88,275389.9674559533,18.0048,18.0223,17.9931,18.0223,275389.9675
2012-08-24 15:40:00,30.88,30.95,30.86,30.89,355291.21310739534,18.0223,18.0631,18.0106,18.0281,355291.2131
2012-08-24 15:50:00,30.89,30.89,30.81,30.88,600269.3300415217,18.0281,18.0281,17.9814,18.0223,600269.33
2012-08-27 09:30:00,30.91,30.98,30.74,30.75,220177.3089440018,18.0398,18.0806,17.9406,17.9464,220177.3089
2012-08-27 09:40:00,30.74,30.78,30.56,30.77,270340.0291774211,17.9406,17.9639,17.8355,17.9581,270340.0292
2012-08-27 09:50:00,30.76,30.81,30.73,30.76,90337.78476040848,17.9522,17.9814,17.9347,17.9522,90337.7848
2012-08-27 10:00:00,30.76,30.79,30.7,30.75,80350.12905397822,17.9522,17.9697,17.9172,17.9464,80350.1291
2012-08-27 10:10:00,30.75,30.77,30.68,30.7,294467.51206374145,17.9464,17.9581,17.9056,17.9172,294467.5121
2012-08-27 10:20:00,30.7,30.72,30.62,30.67,115026.371899899,17.9172,17.9289,17.8705,17.8997,115026.3719
2012-08-27 10:30:00,30.67,30.7,30.57,30.65,100100.99876557064,17.8997,17.9172,17.8414,17.888,100100.9988
2012-08-27 10:40:00,30.64,30.7,30.62,30.64,232072.71911121084,17.8822,17.9172,17.8705,17.8822,232072.7191
2012-08-27 10:50:00,30.64,30.69,30.6,30.68,125014.02760632924,17.8822,17.9114,17.8589,17.9056,125014.0276
2012-08-27 11:00:00,30.67,30.81,30.66,30.79,187633.262260128,17.8997,17.9814,17.8939,17.9697,187633.2623
2012-08-27 11:10:00,30.81,30.89,30.79,30.88,164627.9878801481,17.9814,18.0281,17.9697,18.0223,164627.9879
2012-08-27 11:20:00,30.88,30.92,30.87,30.87,86971.15924138704,18.0223,18.0456,18.0164,18.0164,86971.1592
2012-08-27 11:30:00,30.88,30.92,30.84,30.89,95163.28133767254,18.0223,18.0456,17.9989,18.0281,95163.2813
2012-08-27 11:40:00,30.88,30.88,30.83,30.88,61609.24699809224,18.0223,18.0223,17.9931,18.0223,61609.247
2012-08-27 11:50:00,30.88,30.88,30.81,30.81,96509.93154528111,18.0223,18.0223,17.9814,17.9814,96509.9315
2012-08-27 12:00:00,30.81,30.85,30.8,30.81,69576.92739310964,17.9814,18.0048,17.9756,17.9814,69576.9274
2012-08-27 12:10:00,30.81,30.86,30.8,30.82,91796.6558186511,17.9814,18.0106,17.9756,17.9873,91796.6558
2012-08-27 12:20:00,30.82,30.87,30.79,30.82,92133.31837055324,17.9873,18.0164,17.9697,17.9873,92133.3184
2012-08-27 12:30:00,30.81,30.83,30.8,30.81,47581.64066883627,17.9814,17.9931,17.9756,17.9814,47581.6407
2012-08-27 12:40:00,30.81,30.88,30.79,30.88,54202.67085624509,17.9814,18.0223,17.9697,18.0223,54202.6709
2012-08-27 12:50:00,30.88,30.9,30.84,30.89,111323.08382897542,18.0223,18.0339,17.9989,18.0281,111323.0838
2012-08-27 13:00:00,30.89,30.89,30.84,30.84,68118.05633486701,18.0281,18.0281,17.9989,17.9989,68118.0563
2012-08-27 13:10:00,30.84,30.89,30.83,30.88,106609.8081023454,17.9989,18.0281,17.9931,18.0223,106609.8081
2012-08-27 13:20:00,30.88,30.89,30.86,30.89,77993.49119066322,18.0223,18.0281,18.0106,18.0281,77993.4912
2012-08-27 13:30:00,30.89,30.89,30.82,30.82,59477.05083604533,18.0281,18.0281,17.9873,17.9873,59477.0508
2012-08-27 13:40:00,30.81,30.82,30.77,30.81,64302.54741330939,17.9814,17.9873,17.9581,17.9814,64302.5474
2012-08-27 13:50:00,30.8,30.84,30.79,30.82,74963.52822354394,17.9756,17.9989,17.9697,17.9873,74963.5282
2012-08-27 14:00:00,30.82,30.82,30.78,30.78,51397.14959039389,17.9873,17.9873,17.9639,17.9639,51397.1496
2012-08-27 14:10:00,30.78,30.8,30.73,30.76,183256.64908540004,17.9639,17.9756,17.9347,17.9522,183256.6491
2012-08-27 14:20:00,30.76,30.79,30.76,30.78,48367.1866232746,17.9522,17.9697,17.9522,17.9639,48367.1866
2012-08-27 14:30:00,30.78,30.8,30.76,30.8,79452.36224890585,17.9639,17.9756,17.9522,17.9756,79452.3622
2012-08-27 14:40:00,30.8,30.81,30.69,30.7,161149.14151049263,17.9756,17.9814,17.9114,17.9172,161149.1415
2012-08-27 14:50:00,30.7,30.79,30.69,30.72,96061.04814274493,17.9172,17.9697,17.9114,17.9289,96061.0481
2012-08-27 15:00:00,30.72,30.75,30.66,30.66,130512.8492873976,17.9289,17.9464,17.8939,17.8939,130512.8493
2012-08-27 15:10:00,30.67,30.67,30.62,30.65,157333.63258893503,17.8997,17.8997,17.8705,17.888,157333.6326
2012-08-27 15:20:00,30.64,30.68,30.62,30.66,162271.3500168331,17.8822,17.9056,17.8705,17.8939,162271.35
2012-08-27 15:30:00,30.66,30.71,30.64,30.66,222758.38850858487,17.8939,17.9231,17.8822,17.8939,222758.3885
2012-08-27 15:40:00,30.66,30.71,30.64,30.65,315677.25283357647,17.8939,17.9231,17.8822,17.888,315677.2528
2012-08-27 15:50:00,30.66,30.66,30.59,30.65,350802.3790820334,17.8939,17.8939,17.853,17.888,350802.3791
2012-08-28 09:30:00,30.52,30.65,30.4,30.57,226461.6765795085,17.8122,17.888,17.7421,17.8414,226461.6766
2012-08-28 09:40:00,30.6,30.74,30.6,30.69,121535.18123667376,17.8589,17.9406,17.8589,17.9114,121535.1812
2012-08-28 09:50:00,30.69,30.71,30.49,30.58,166760.18404219503,17.9114,17.9231,17.7947,17.8472,166760.184
2012-08-28 10:00:00,30.58,30.58,30.41,30.46,360453.3722365616,17.8472,17.8472,17.748,17.7772,360453.3722
2012-08-28 10:10:00,30.47,30.63,30.46,30.61,242733.6999214454,17.783,17.8764,17.7772,17.8647,242733.6999
2012-08-28 10:20:00,30.62,30.71,30.62,30.68,176298.9563460891,17.8705,17.9231,17.8705,17.9056,176298.9563
2012-08-28 10:30:00,30.68,30.73,30.61,30.65,163281.33767253955,17.9056,17.9347,17.8647,17.888,163281.3377
2012-08-28 10:40:00,30.65,30.65,30.57,30.6,114353.04679609471,17.888,17.888,17.8414,17.8589,114353.0468
2012-08-28 10:50:00,30.59,30.71,30.54,30.56,294243.0703624733,17.853,17.9231,17.8238,17.8355,294243.0704
2012-08-28 11:00:00,30.56,30.64,30.56,30.64,117831.8931657502,17.8355,17.8822,17.8355,17.8822,117831.8932
2012-08-28 11:10:00,30.64,30.68,30.59,30.68,110200.87532263494,17.8822,17.9056,17.853,17.9056,110200.8753
2012-08-28 11:20:00,30.67,30.73,30.66,30.72,93255.52687689372,17.8997,17.9347,17.8939,17.9289,93255.5269
2012-08-28 11:30:00,30.72,30.74,30.66,30.74,134440.57905958928,17.9289,17.9406,17.8939,17.9406,134440.5791
2012-08-28 11:40:00,30.74,30.77,30.69,30.75,90674.44731231064,17.9406,17.9581,17.9114,17.9464,90674.4473
2012-08-28 11:50:00,30.74,30.77,30.73,30.75,77432.38693749298,17.9406,17.9581,17.9347,17.9464,77432.3869
2012-08-28 12:00:00,30.76,30.81,30.75,30.78,87868.92604645943,17.9522,17.9814,17.9464,17.9639,87868.926
2012-08-28 12:10:00,30.78,30.81,30.73,30.73,108629.78341375828,17.9639,17.9814,17.9347,17.9347,108629.7834
2012-08-28 12:20:00,30.73,30.75,30.73,30.74,93255.52687689372,17.9347,17.9464,17.9347,17.9406,93255.5269
2012-08-28 12:30:00,30.74,30.74,30.7,30.73,111098.64212770732,17.9406,17.9406,17.9172,17.9347,111098.6421
2012-08-28 12:40:00,30.72,30.74,30.71,30.72,36135.113904163394,17.9289,17.9406,17.9231,17.9289,36135.1139
2012-08-28 12:50:00,30.73,30.75,30.73,30.75,47020.53641566603,17.9347,17.9464,17.9347,17.9464,47020.5364
2012-08-28 13:00:00,30.74,30.77,30.7,30.72,121310.73953540568,17.9406,17.9581,17.9172,17.9289,121310.7395
2012-08-28 13:10:00,30.72,30.75,30.72,30.73,53866.00830434294,17.9289,17.9464,17.9289,17.9347,53866.0083
2012-08-28 13:20:00,30.73,30.76,30.73,30.74,98529.90685669395,17.9347,17.9522,17.9347,17.9406,98529.9069
2012-08-28 13:30:00,30.75,30.78,30.74,30.76,79901.24565144203,17.9464,17.9639,17.9406,17.9522,79901.2457
2012-08-28 13:40:00,30.76,30.77,30.72,30.72,23341.93693188194,17.9522,17.9581,17.9289,17.9289,23341.9369
2012-08-28 13:50:00,30.72,30.72,30.68,30.7,119178.54337335876,17.9289,17.9289,17.9056,17.9172,119178.5434
2012-08-28 14:00:00,30.7,30.73,30.7,30.73,60823.70104365391,17.9172,17.9347,17.9172,17.9347,60823.701
2012-08-28 14:10:00,30.73,30.73,30.68,30.7,114128.6050948266,17.9347,17.9347,17.9056,17.9172,114128.6051
2012-08-28 14:20:00,30.7,30.76,30.7,30.73,202446.41454382223,17.9172,17.9522,17.9172,17.9347,202446.4145
2012-08-28 14:30:00,30.73,30.74,30.7,30.71,58130.40062843676,17.9347,17.9406,17.9172,17.9231,58130.4006
2012-08-28 14:40:00,30.71,30.73,30.69,30.71,81696.7792615868,17.9231,17.9347,17.9114,17.9231,81696.7793
2012-08-28 14:50:00,30.72,30.72,30.66,30.7,119515.2059252609,17.9289,17.9289,17.8939,17.9172,119515.2059
2012-08-28 15:00:00,30.69,30.71,30.65,30.67,139041.6339355852,17.9114,17.9231,17.888,17.8997,139041.6339
2012-08-28 15:10:00,30.67,30.74,30.65,30.66,172483.44742453148,17.8997,17.9406,17.888,17.8939,172483.4474
2012-08-28 15:20:00,30.66,30.67,30.56,30.56,288744.248681405,17.8939,17.8997,17.8355,17.8355,288744.2487
2012-08-28 15:30:00,30.56,30.61,30.56,30.6,210414.0949388396,17.8355,17.8647,17.8355,17.8589,210414.0949
2012-08-28 15:40:00,30.6,30.65,30.54,30.56,413309.39288519806,17.8589,17.888,17.8238,17.8355,413309.3929
2012-08-28 15:50:00,30.56,30.58,30.5,30.53,527999.1022331949,17.8355,17.8472,17.8005,17.818,527999.1022
2012-08-29 09:30:00,30.62,30.73,30.56,30.61,172707.88912579956,17.8705,17.9347,17.8355,17.8647,172707.8891
2012-08-29 09:40:00,30.6,30.6,30.46,30.49,133430.59140388283,17.8589,17.8589,17.7772,17.7947,133430.5914
2012-08-29 09:50:00,30.49,30.52,30.35,30.39,201548.64773874983,17.7947,17.8122,17.713,17.7363,201548.6477
2012-08-29 10:00:00,30.39,30.41,30.33,30.38,181909.99887779148,17.7363,17.748,17.7013,17.7305,181909.9989
2012-08-29 10:10:00,30.38,30.4,30.32,30.32,183929.9741892044,17.7305,17.7421,17.6954,17.6954,183929.9742
2012-08-29 10:20:00,30.33,30.42,30.32,30.42,138143.86713051284,17.7013,17.7538,17.6954,17.7538,138143.8671
2012-08-29 10:30:00,30.41,30.49,30.4,30.46,238693.7492986197,17.748,17.7947,17.7421,17.7772,238693.7493
2012-08-29 10:40:00,30.45,30.47,30.36,30.36,104926.49534283468,17.7713,17.783,17.7188,17.7188,104926.4953
2012-08-29 10:50:00,30.37,30.37,30.28,30.32,122657.38974301424,17.7246,17.7246,17.6721,17.6954,122657.3897
2012-08-29 11:00:00,30.33,30.37,30.32,30.34,76422.39928178655,17.7013,17.7246,17.6954,17.7071,76422.3993
2012-08-29 11:10:00,30.35,30.44,30.35,30.44,84951.18392997418,17.713,17.7655,17.713,17.7655,84951.1839
2012-08-29 11:20:00,30.44,30.46,30.42,30.43,283582.0895522388,17.7655,17.7772,17.7538,17.7596,283582.0896
2012-08-29 11:30:00,30.42,30.5,30.42,30.49,112894.17573785209,17.7538,17.8005,17.7538,17.7947,112894.1757
2012-08-29 11:40:00,30.49,30.52,30.41,30.42,144316.01391538547,17.7947,17.8122,17.748,17.7538,144316.0139
2012-08-29 11:50:00,30.42,30.46,30.37,30.37,69240.26484120749,17.7538,17.7772,17.7246,17.7246,69240.2648
2012-08-29 12:00:00,30.37,30.4,30.37,30.4,55661.54191448771,17.7246,17.7421,17.7246,17.7421,55661.5419
2012-08-29 12:10:00,30.4,30.43,30.4,30.42,92806.64347435754,17.7421,17.7596,17.7421,17.7538,92806.6435
2012-08-29 12:20:00,30.41,30.44,30.41,30.44,52631.57894736842,17.748,17.7655,17.748,17.7655,52631.5789
2012-08-29 12:30:00,30.44,30.48,30.41,30.48,95051.06048703849,17.7655,17.7888,17.748,17.7888,95051.0605
2012-08-29 12:40:00,30.48,30.48,30.46,30.47,66210.3018740882,17.7888,17.7888,17.7772,17.783,66210.3019
2012-08-29 12:50:00,30.47,30.48,30.45,30.48,93143.30602625968,17.783,17.7888,17.7713,17.7888,93143.306
2012-08-29 13:00:00,30.48,30.48,30.47,30.48,54988.21681068342,17.7888,17.7888,17.783,17.7888,54988.2168
2012-08-29 13:10:00,30.48,30.53,30.48,30.5,77656.82863876107,17.7888,17.818,17.7888,17.8005,77656.8286
2012-08-29 13:20:00,30.49,30.49,30.43,30.44,160588.0372573224,17.7947,17.7947,17.7596,17.7655,160588.0373
2012-08-29 13:30:00,30.44,30.48,30.44,30.48,94265.51453260017,17.7655,17.7888,17.7655,17.7888,94265.5145
2012-08-29 13:40:00,30.48,30.48,30.46,30.47,168331.2759510717,17.7888,17.7888,17.7772,17.783,168331.276
2012-08-29 13:50:00,30.48,30.48,30.41,30.43,83716.75457299966,17.7888,17.7888,17.748,17.7596,83716.7546
2012-08-29 14:00:00,30.44,30.47,30.43,30.43,120637.41443160138,17.7655,17.783,17.7596,17.7596,120637.4144
2012-08-29 14:10:00,30.43,30.52,30.43,30.51,116934.1263606778,17.7596,17.8122,17.7596,17.8063,116934.1264
2012-08-29 14:20:00,30.52,30.55,30.51,30.51,89552.23880597015,17.8122,17.8297,17.8063,17.8063,89552.2388
2012-08-29 14:30:00,30.51,30.52,30.46,30.46,205251.93580967345,17.8063,17.8122,17.7772,17.7772,205251.9358
2012-08-29 14:40:00,30.46,30.49,30.45,30.45,154864.77387498596,17.7772,17.7947,17.7713,17.7713,154864.7739
2012-08-29 14:50:00,30.45,30.47,30.42,30.43,123891.81909998876,17.7713,17.783,17.7538,17.7596,123891.8191
2012-08-29 15:00:00,30.43,30.49,30.43,30.48,133430.59140388283,17.7596,17.7947,17.7596,17.7888,133430.5914
2012-08-29 15:10:00,30.49,30.55,30.49,30.5,161822.46661429692,17.7947,17.8297,17.7947,17.8005,161822.4666
2012-08-29 15:20:00,30.5,30.53,30.49,30.5,151385.92750533047,17.8005,17.818,17.7947,17.8005,151385.9275
2012-08-29 15:30:00,30.5,30.51,30.47,30.49,182358.88228032767,17.8005,17.8063,17.783,17.7947,182358.8823
2012-08-29 15:40:00,30.49,30.49,30.41,30.43,422960.38603972615,17.7947,17.7947,17.748,17.7596,422960.386
2012-08-29 15:50:00,30.43,30.48,30.42,30.46,459768.82504769386,17.7596,17.7888,17.7538,17.7772,459768.825
2012-08-30 09:30:00,30.25,30.29,30.07,30.16,233980.47357198969,17.6546,17.6779,17.5495,17.6021,233980.4736
2012-08-30 09:40:00,30.16,30.31,30.15,30.27,140276.06329255976,17.6021,17.6896,17.5962,17.6663,140276.0633
2012-08-30 09:50:00,30.28,30.3,30.17,30.21,183817.7533385703,17.6721,17.6838,17.6079,17.6312,183817.7533
2012-08-30 10:00:00,30.2,30.24,30.15,30.16,145550.44327236,17.6254,17.6488,17.5962,17.6021,145550.4433
2012-08-30 10:10:00,30.18,30.22,30.11,30.16,241611.4914151049,17.6137,17.6371,17.5729,17.6021,241611.4914
2012-08-30 10:20:00,30.16,30.16,29.93,29.97,370777.69049489393,17.6021,17.6021,17.4678,17.4912,370777.6905
2012-08-30 10:30:00,29.97,30.07,29.93,29.99,243070.3624733476,17.4912,17.5495,17.4678,17.5029,243070.3625
2012-08-30 10:40:00,29.99,30.02,29.95,30.02,156323.64493322858,17.5029,17.5204,17.4795,17.5204,156323.6449
2012-08-30 10:50:00,30.01,30.1,29.93,30.09,156435.86578386262,17.5145,17.5671,17.4678,17.5612,156435.8658
2012-08-30 11:00:00,30.09,30.11,30.06,30.09,173381.21422960385,17.5612,17.5729,17.5437,17.5612,173381.2142
2012-08-30 11:10:00,30.09,30.15,30.06,30.14,182695.54483222985,17.5612,17.5962,17.5437,17.5904,182695.5448
2012-08-30 11:20:00,30.15,30.16,30.09,30.14,135338.34586466165,17.5962,17.6021,17.5612,17.5904,135338.3459
2012-08-30 11:30:00,30.14,30.17,30.04,30.17,172146.78487262933,17.5904,17.6079,17.532,17.6079,172146.7849
2012-08-30 11:40:00,30.17,30.2,30.15,30.18,96846.59409718325,17.6079,17.6254,17.5962,17.6137,96846.5941
2012-08-30 11:50:00,30.18,30.21,30.16,30.19,73504.65716530131,17.6137,17.6312,17.6021,17.6196,73504.6572
2012-08-30 12:00:00,30.19,30.21,30.15,30.18,79564.58309953989,17.6196,17.6312,17.5962,17.6137,79564.5831
2012-08-30 12:10:00,30.18,30.18,30.15,30.16,51621.59129166199,17.6137,17.6137,17.5962,17.6021,51621.5913
2012-08-30 12:20:00,30.17,30.17,30.07,30.08,67781.39378296486,17.6079,17.6079,17.5495,17.5554,67781.3938
2012-08-30 12:30:00,30.08,30.22,30.08,30.22,83604.53372236561,17.5554,17.6371,17.5554,17.6371,83604.5337
2012-08-30 12:40:00,30.23,30.27,30.22,30.25,88093.36774772752,17.6429,17.6663,17.6371,17.6546,88093.3677
2012-08-30 12:50:00,30.25,30.28,30.23,30.24,75636.85332734822,17.6546,17.6721,17.6429,17.6488,75636.8533
2012-08-30 13:00:00,30.24,30.25,30.22,30.23,32544.04668387386,17.6488,17.6546,17.6371,17.6429,32544.0467
2012-08-30 13:10:00,30.23,30.25,30.22,30.24,88654.47200089776,17.6429,17.6546,17.6371,17.6488,88654.472
2012-08-30 13:20:00,30.24,30.24,30.2,30.24,100213.21961620467,17.6488,17.6488,17.6254,17.6488,100213.2196
2012-08-30 13:30:00,30.23,30.24,30.22,30.23,81023.45415778251,17.6429,17.6488,17.6371,17.6429,81023.4542
2012-08-30 13:40:00,30.23,30.24,30.22,30.24,54090.45000561104,17.6429,17.6488,17.6371,17.6488,54090.45
2012-08-30 13:50:00,30.24,30.27,30.22,30.27,102682.07833015372,17.6488,17.6663,17.6371,17.6663,102682.0783
2012-08-30 14:00:00,30.27,30.3,30.25,30.27,69464.70654247559,17.6663,17.6838,17.6546,17.6663,69464.7065
2012-08-30 14:10:00,30.28,30.31,30.27,30.3,79676.80395017394,17.6721,17.6896,17.6663,17.6838,79676.804
2012-08-30 14:20:00,30.31,30.32,30.25,30.27,81809.00011222085,17.6896,17.6954,17.6546,17.6663,81809.0001
2012-08-30 14:30:00,30.28,30.29,30.26,30.27,92469.9809224554,17.6721,17.6779,17.6604,17.6663,92469.9809
2012-08-30 14:40:00,30.28,30.31,30.27,30.31,78330.15374256537,17.6721,17.6896,17.6663,17.6896,78330.1537
2012-08-30 14:50:00,30.31,30.33,30.3,30.32,73953.5405678375,17.6896,17.7013,17.6838,17.6954,73953.5406
2012-08-30 15:00:00,30.32,30.33,30.29,30.3,127931.7697228145,17.6954,17.7013,17.6779,17.6838,127931.7697
2012-08-30 15:10:00,30.31,30.32,30.29,30.3,144203.79306475143,17.6896,17.6954,17.6779,17.6838,144203.7931
2012-08-30 15:20:00,30.3,30.35,30.29,30.35,230838.28975423632,17.6838,17.713,17.6779,17.713,230838.2898
2012-08-30 15:30:00,30.35,30.37,30.33,30.34,293345.30355740094,17.713,17.7246,17.7013,17.7071,293345.3036
2012-08-30 15:40:00,30.34,30.41,30.31,30.34,382897.5423633711,17.7071,17.748,17.6896,17.7071,382897.5424
2012-08-30 15:50:00,30.34,30.35,30.29,30.29,396364.0444394568,17.7071,17.713,17.6779,17.6779,396364.0444
2012-08-31 09:30:00,30.51,30.89,30.51,30.69,374817.6411177197,17.8063,18.0281,17.8063,17.9114,374817.6411
2012-08-31 09:40:00,30.69,30.73,30.47,30.54,209404.1072831332,17.9114,17.9347,17.783,17.8238,209404.1073
2012-08-31 09:50:00,30.54,30.64,30.51,30.56,92918.86432499158,17.8238,17.8822,17.8063,17.8355,92918.8643
2012-08-31 10:00:00,30.56,30.57,30.3,30.37,290090.8988890136,17.8355,17.8414,17.6838,17.7246,290090.8989
2012-08-31 10:10:00,30.36,30.63,30.34,30.57,176747.8397486253,17.7188,17.8764,17.7071,17.8414,176747.8397
2012-08-31 10:20:00,30.57,30.68,30.57,30.58,150039.2772977219,17.8414,17.9056,17.8414,17.8472,150039.2773
2012-08-31 10:30:00,30.58,30.69,30.51,30.56,127370.66546964426,17.8472,17.9114,17.8063,17.8355,127370.6655
2012-08-31 10:40:00,30.56,30.64,30.55,30.56,186174.3912018853,17.8355,17.8822,17.8297,17.8355,186174.3912
2012-08-31 10:50:00,30.56,30.7,30.48,30.63,185501.066098081,17.8355,17.9172,17.7888,17.8764,185501.0661
2012-08-31 11:00:00,30.64,30.7,30.57,30.64,122769.61059364828,17.8822,17.9172,17.8414,17.8822,122769.6106
2012-08-31 11:10:00,30.64,30.67,30.56,30.63,79564.58309953989,17.8822,17.8997,17.8355,17.8764,79564.5831
2012-08-31 11:20:00,30.64,30.69,30.55,30.56,127707.3280215464,17.8822,17.9114,17.8297,17.8355,127707.328
2012-08-31 11:30:00,30.56,30.63,30.56,30.57,91908.87666928516,17.8355,17.8764,17.8355,17.8414,91908.8767
2012-08-31 11:40:00,30.58,30.61,30.54,30.54,54651.55425878128,17.8472,17.8647,17.8238,17.8238,54651.5543
2012-08-31 11:50:00,30.54,30.58,30.5,30.5,93031.08517562565,17.8238,17.8472,17.8005,17.8005,93031.0852
2012-08-31 12:00:00,30.51,30.54,30.4,30.4,92245.5392211873,17.8063,17.8238,17.7421,17.7421,92245.5392
2012-08-31 12:10:00,30.4,30.4,30.3,30.35,118841.88082145662,17.7421,17.7421,17.6838,17.713,118841.8808
2012-08-31 12:20:00,30.34,30.37,30.3,30.32,95948.82729211087,17.7071,17.7246,17.6838,17.6954,95948.8273
2012-08-31 12:30:00,30.32,30.42,30.27,30.38,98081.02345415778,17.6954,17.7538,17.6663,17.7305,98081.0235
2012-08-31 12:40:00,30.38,30.43,30.37,30.4,57008.19212209628,17.7305,17.7596,17.7246,17.7421,57008.1921
2012-08-31 12:50:00,30.4,30.45,30.35,30.42,43766.13174727864,17.7421,17.7713,17.713,17.7538,43766.1317
2012-08-31 13:00:00,30.42,30.42,30.36,30.36,68566.93973740321,17.7538,17.7538,17.7188,17.7188,68566.9397
2012-08-31 13:10:00,30.36,30.37,30.27,30.32,161822.46661429692,17.7188,17.7246,17.6663,17.6954,161822.4666
2012-08-31 13:20:00,30.32,30.37,30.3,30.32,86971.15924138704,17.6954,17.7246,17.6838,17.6954,86971.1592
2012-08-31 13:30:00,30.33,30.36,30.32,30.32,46010.5487599596,17.7013,17.7188,17.6954,17.6954,46010.5488
2012-08-31 13:40:00,30.33,30.4,30.32,30.38,37930.64751430816,17.7013,17.7421,17.6954,17.7305,37930.6475
2012-08-31 13:50:00,30.38,30.44,30.36,30.39,43205.027494108406,17.7305,17.7655,17.7188,17.7363,43205.0275
2012-08-31 14:00:00,30.39,30.42,30.37,30.4,60038.15508921557,17.7363,17.7538,17.7246,17.7421,60038.1551
2012-08-31 14:10:00,30.4,30.48,30.37,30.48,94826.6187857704,17.7421,17.7888,17.7246,17.7888,94826.6188
2012-08-31 14:20:00,30.48,30.53,30.45,30.53,103467.62428459208,17.7888,17.818,17.7713,17.818,103467.6243
2012-08-31 14:30:00,30.53,30.54,30.44,30.44,62843.67635506677,17.818,17.8238,17.7655,17.7655,62843.6764
2012-08-31 14:40:00,30.44,30.44,30.4,30.42,80686.79160588037,17.7655,17.7655,17.7421,17.7538,80686.7916
2012-08-31 14:50:00,30.42,30.45,30.39,30.4,91572.214117383,17.7538,17.7713,17.7363,17.7421,91572.2141
2012-08-31 15:00:00,30.4,30.4,30.31,30.32,139378.29648748736,17.7421,17.7421,17.6896,17.6954,139378.2965
2012-08-31 15:10:00,30.32,30.4,30.31,30.39,97295.47749971945,17.6954,17.7421,17.6896,17.7363,97295.4775
2012-08-31 15:20:00,30.38,30.4,30.37,30.37,110313.096173269,17.7305,17.7421,17.7246,17.7246,110313.0962
2012-08-31 15:30:00,30.38,30.4,30.33,30.36,182471.1031309617,17.7305,17.7421,17.7013,17.7188,182471.1031
2012-08-31 15:40:00,30.37,30.41,30.35,30.38,287285.37762316235,17.7246,17.748,17.713,17.7305,287285.3776
2012-08-31 15:50:00,30.38,30.47,30.37,30.4,821007.7432386937,17.7305,17.783,17.7246,17.7421,821007.7432
2012-09-04 09:30:00,30.42,30.5,30.23,30.33,260015.7109190888,17.7538,17.8005,17.6429,17.7013,260015.7109
2012-09-04 09:40:00,30.35,30.48,30.3,30.48,332173.7178767815,17.713,17.7888,17.6838,17.7888,332173.7179
2012-09-04 09:50:00,30.48,30.56,30.45,30.46,413084.9511839299,17.7888,17.8355,17.7713,17.7772,413084.9512
2012-09-04 10:00:00,30.45,30.45,30.27,30.27,193580.96734373245,17.7713,17.7713,17.6663,17.6663,193580.9673
2012-09-04 10:10:00,30.27,30.35,30.22,30.3,223768.3761642913,17.6663,17.713,17.6371,17.6838,223768.3762
2012-09-04 10:20:00,30.29,30.31,30.15,30.17,181573.3363258893,17.6779,17.6896,17.5962,17.6079,181573.3363
2012-09-04 10:30:00,30.16,30.26,30.13,30.24,189316.57501963864,17.6021,17.6604,17.5846,17.6488,189316.575
2012-09-04 10:40:00,30.24,30.24,30.17,30.19,142969.3637077769,17.6488,17.6488,17.6079,17.6196,142969.3637
2012-09-04 10:50:00,30.2,30.26,30.14,30.17,137919.42542924476,17.6254,17.6604,17.5904,17.6079,137919.4254
2012-09-04 11:00:00,30.18,30.23,30.15,30.19,121984.06463920996,17.6137,17.6429,17.5962,17.6196,121984.0646
2012-09-04 11:10:00,30.19,30.3,30.17,30.29,165862.41723712266,17.6196,17.6838,17.6079,17.6779,165862.4172
2012-09-04 11:20:00,30.29,30.29,30.22,30.24,199192.0098754349,17.6779,17.6779,17.6371,17.6488,199192.0099
2012-09-04 11:30:00,30.25,30.26,30.21,30.24,64190.32656267534,17.6546,17.6604,17.6312,17.6488,64190.3266
2012-09-04 11:40:00,30.23,30.24,30.18,30.2,77544.60778812703,17.6429,17.6488,17.6137,17.6254,77544.6078
2012-09-04 11:50:00,30.21,30.25,30.18,30.24,72943.55291213107,17.6312,17.6546,17.6137,17.6488,72943.5529
2012-09-04 12:00:00,30.24,30.24,30.15,30.16,79452.36224890585,17.6488,17.6488,17.5962,17.6021,79452.3622
2012-09-04 12:10:00,30.16,30.18,30.14,30.15,62394.79295253057,17.6021,17.6137,17.5904,17.5962,62394.793
2012-09-04 12:20:00,30.15,30.17,30.15,30.15,88991.13455279991,17.5962,17.6079,17.5962,17.5962,88991.1346
2012-09-04 12:30:00,30.15,30.19,30.15,30.18,78105.71204129727,17.5962,17.6196,17.5962,17.6137,78105.712
2012-09-04 12:40:00,30.19,30.26,30.19,30.23,59140.38828414319,17.6196,17.6604,17.6196,17.6429,59140.3883
2012-09-04 12:50:00,30.24,30.24,30.2,30.23,87195.60094265515,17.6488,17.6488,17.6254,17.6429,87195.6009
2012-09-04 13:00:00,30.22,30.24,30.19,30.2,84614.52137807204,17.6371,17.6488,17.6196,17.6254,84614.5214
2012-09-04 13:10:00,30.2,30.2,30.17,30.19,41858.37728649983,17.6254,17.6254,17.6079,17.6196,41858.3773
2012-09-04 13:20:00,30.19,30.23,30.16,30.18,94602.1770845023,17.6196,17.6429,17.6021,17.6137,94602.1771
2012-09-04 13:30:00,30.19,30.2,30.15,30.15,64863.65166647963,17.6196,17.6254,17.5962,17.5962,64863.6517
2012-09-04 13:40:00,30.15,30.17,30.14,30.16,101447.6489731792,17.5962,17.6079,17.5904,17.6021,101447.649
2012-09-04 13:50:00,30.15,30.17,30.13,30.14,113230.83828975425,17.5962,17.6079,17.5846,17.5904,113230.8383
2012-09-04 14:00:00,30.14,30.18,30.1,30.18,100774.32386937492,17.5904,17.6137,17.5671,17.6137,100774.3239
2012-09-04 14:10:00,30.18,30.19,30.14,30.17,103130.96173268992,17.6137,17.6196,17.5904,17.6079,103130.9617
2012-09-04 14:20:00,30.17,30.24,30.17,30.22,101672.0906744473,17.6079,17.6488,17.6079,17.6371,101672.0907
2012-09-04 14:30:00,30.22,30.4,30.22,30.36,180787.790371451,17.6371,17.7421,17.6371,17.7188,180787.7904
2012-09-04 14:40:00,30.36,30.4,30.32,30.38,137133.87947480642,17.7188,17.7421,17.6954,17.7305,137133.8795
2012-09-04 14:50:00,30.38,30.38,30.32,30.34,92918.86432499158,17.7305,17.7305,17.6954,17.7071,92918.8643
2012-09-04 15:00:00,30.33,30.4,30.32,30.4,144091.57221411736,17.7013,17.7421,17.6954,17.7421,144091.5722
2012-09-04 15:10:00,30.4,30.42,30.35,30.39,209852.99068566936,17.7421,17.7538,17.713,17.7363,209852.9907
2012-09-04 15:20:00,30.39,30.43,30.38,30.43,223656.15531365728,17.7363,17.7596,17.7305,17.7596,223656.1553
2012-09-04 15:30:00,30.43,30.43,30.32,30.32,228818.31444282347,17.7596,17.7596,17.6954,17.6954,228818.3144
2012-09-04 15:40:00,30.32,30.36,30.28,30.34,304791.83032207383,17.6954,17.7188,17.6721,17.7071,304791.8303
2012-09-04 15:50:00,30.35,30.36,30.3,30.31,496016.15980249125,17.713,17.7188,17.6838,17.6896,496016.1598
2012-09-05 09:30:00,30.38,30.45,30.32,30.32,126136.23611266972,17.7305,17.7713,17.6954,17.6954,126136.2361
2012-09-05 09:40:00,30.31,30.34,30.24,30.28,153518.1236673774,17.6896,17.7071,17.6488,17.6721,153518.1237
2012-09-05 09:50:00,30.28,30.37,30.27,30.29,137919.42542924476,17.6721,17.7246,17.6663,17.6779,137919.4254
2012-09-05 10:00:00,30.29,30.34,30.24,30.27,649983.1668724049,17.6779,17.7071,17.6488,17.6663,649983.1669
2012-09-05 10:10:00,30.28,30.32,30.22,30.24,536752.3285826506,17.6721,17.6954,17.6371,17.6488,536752.3286
2012-09-05 10:20:00,30.24,30.32,30.22,30.3,303557.4009650993,17.6488,17.6954,17.6371,17.6838,303557.401
2012-09-05 10:30:00,30.3,30.35,30.29,30.34,183144.428234766,17.6838,17.713,17.6779,17.7071,183144.4282
2012-09-05 10:40:00,30.35,30.36,30.28,30.29,186286.6120525193,17.713,17.7188,17.6721,17.6779,186286.6121
2012-09-05 10:50:00,30.29,30.31,30.24,30.28,234878.2403770621,17.6779,17.6896,17.6488,17.6721,234878.2404
2012-09-05 11:00:00,30.27,30.32,30.22,30.3,189316.57501963864,17.6663,17.6954,17.6371,17.6838,189316.575
2012-09-05 11:10:00,30.3,30.32,30.24,30.25,192346.537986758,17.6838,17.6954,17.6488,17.6546,192346.538
2012-09-05 11:20:00,30.25,30.33,30.24,30.32,199977.5558298732,17.6546,17.7013,17.6488,17.6954,199977.5558
2012-09-05 11:30:00,30.32,30.38,30.31,30.37,107283.1332061497,17.6954,17.7305,17.6896,17.7246,107283.1332
2012-09-05 11:40:00,30.37,30.4,30.37,30.38,102120.9740769835,17.7246,17.7421,17.7246,17.7305,102120.9741
2012-09-05 11:50:00,30.38,30.42,30.38,30.41,101559.86982381326,17.7305,17.7538,17.7305,17.748,101559.8698
2012-09-05 12:00:00,30.4,30.41,30.38,30.39,85400.06733251037,17.7421,17.748,17.7305,17.7363,85400.0673
2012-09-05 12:10:00,30.39,30.44,30.39,30.43,139714.9590393895,17.7363,17.7655,17.7363,17.7596,139714.959
2012-09-05 12:20:00,30.43,30.44,30.42,30.42,57344.85467399842,17.7596,17.7655,17.7538,17.7538,57344.8547
2012-09-05 12:30:00,30.42,30.43,30.42,30.42,53192.68320053866,17.7538,17.7596,17.7538,17.7538,53192.6832
2012-09-05 12:40:00,30.42,30.46,30.42,30.44,81135.67500841655,17.7538,17.7772,17.7538,17.7655,81135.675
2012-09-05 12:50:00,30.45,30.47,30.44,30.46,53641.56660307485,17.7713,17.783,17.7655,17.7772,53641.5666
2012-09-05 13:00:00,30.45,30.46,30.43,30.44,86522.27583885085,17.7713,17.7772,17.7596,17.7655,86522.2758
2012-09-05 13:10:00,30.44,30.44,30.4,30.43,80125.68735271013,17.7655,17.7655,17.7421,17.7596,80125.6874
2012-09-05 13:20:00,30.43,30.44,30.4,30.4,161373.58321176074,17.7596,17.7655,17.7421,17.7421,161373.5832
2012-09-05 13:30:00,30.4,30.4,30.32,30.34,87195.60094265515,17.7421,17.7421,17.6954,17.7071,87195.6009
2012-09-05 13:40:00,30.33,30.34,30.24,30.25,195376.50095387723,17.7013,17.7071,17.6488,17.6546,195376.501
2012-09-05 13:50:00,30.25,30.35,30.25,30.32,116597.46380877566,17.6546,17.713,17.6546,17.6954,116597.4638
2012-09-05 14:00:00,30.32,30.32,30.25,30.25,130176.18673549544,17.6954,17.6954,17.6546,17.6546,130176.1867
2012-09-05 14:10:00,30.25,30.25,30.2,30.21,118168.55571765231,17.6546,17.6546,17.6254,17.6312,118168.5557
2012-09-05 14:20:00,30.22,30.24,30.2,30.21,160588.0372573224,17.6371,17.6488,17.6254,17.6312,160588.0373
2012-09-05 14:30:00,30.2,30.29,30.2,30.27,184266.6367411065,17.6254,17.6779,17.6254,17.6663,184266.6367
2012-09-05 14:40:00,30.28,30.31,30.27,30.31,128492.87397598474,17.6721,17.6896,17.6663,17.6896,128492.874
2012-09-05 14:50:00,30.31,30.32,30.28,30.29,118505.21826955448,17.6896,17.6954,17.6721,17.6779,118505.2183
2012-09-05 15:00:00,30.29,30.3,30.22,30.24,148468.18538884525,17.6779,17.6838,17.6371,17.6488,148468.1854
2012-09-05 15:10:00,30.24,30.29,30.23,30.29,180226.6861182808,17.6488,17.6779,17.6429,17.6779,180226.6861
2012-09-05 15:20:00,30.28,30.31,30.26,30.28,133767.25395578498,17.6721,17.6896,17.6604,17.6721,133767.254
2012-09-05 15:30:00,30.28,30.32,30.27,30.31,265851.19515205926,17.6721,17.6954,17.6663,17.6896,265851.1952
2012-09-05 15:40:00,30.31,30.32,30.28,30.28,297160.81247895857,17.6896,17.6954,17.6721,17.6721,297160.8125
2012-09-05 15:50:00,30.28,30.3,30.24,30.3,415778.2515991471,17.6721,17.6838,17.6488,17.6838,415778.2516
2012-09-06 09:30:00,30.53,30.92,30.46,30.89,392660.7563685333,17.818,18.0456,17.7772,18.0281,392660.7564
2012-09-06 09:40:00,30.89,30.91,30.77,30.78,410503.8716193469,18.0281,18.0398,17.9581,17.9639,410503.8716
2012-09-06 09:50:00,30.78,30.88,30.73,30.85,147794.86028504095,17.9639,18.0223,17.9347,18.0048,147794.8603
2012-09-06 10:00:00,30.87,31.05,30.86,30.97,424307.03624733473,18.0164,18.1215,18.0106,18.0748,424307.0362
2012-09-06 10:10:00,30.97,31.05,30.96,31.02,208057.4570755246,18.0748,18.1215,18.069,18.104,208057.4571
2012-09-06 10:20:00,31.02,31.1,30.99,31.09,247222.5339468073,18.104,18.1507,18.0865,18.1448,247222.5339
2012-09-06 10:30:00,31.09,31.19,31.07,31.14,284592.0772079452,18.1448,18.2032,18.1332,18.174,284592.0772
2012-09-06 10:40:00,31.14,31.14,31.0,31.04,251374.70542026707,18.174,18.174,18.0923,18.1157,251374.7054
2012-09-06 10:50:00,31.04,31.1,30.93,31.05,477050.8360453372,18.1157,18.1507,18.0515,18.1215,477050.836
2012-09-06 11:00:00,31.04,31.19,31.03,31.18,291886.4324991583,18.1157,18.2032,18.1098,18.1974,291886.4325
2012-09-06 11:10:00,31.18,31.25,31.16,31.22,334642.5765907305,18.1974,18.2382,18.1857,18.2207,334642.5766
2012-09-06 11:20:00,31.22,31.27,31.22,31.26,262596.7904836719,18.2207,18.2499,18.2207,18.2441,262596.7905
2012-09-06 11:30:00,31.26,31.3,31.26,31.3,184715.52014364267,18.2441,18.2674,18.2441,18.2674,184715.5201
2012-09-06 11:40:00,31.3,31.3,31.23,31.25,145438.22242172595,18.2674,18.2674,18.2265,18.2382,145438.2224
2012-09-06 11:50:00,31.25,31.31,31.22,31.27,216137.35832117609,18.2382,18.2732,18.2207,18.2499,216137.3583
2012-09-06 12:00:00,31.26,31.33,31.23,31.3,157670.29514083714,18.2441,18.2849,18.2265,18.2674,157670.2951
2012-09-06 12:10:00,31.3,31.35,31.26,31.26,113567.50084165638,18.2674,18.2966,18.2441,18.2441,113567.5008
2012-09-06 12:20:00,31.27,31.28,31.22,31.25,188867.69161710245,18.2499,18.2557,18.2207,18.2382,188867.6916
2012-09-06 12:30:00,31.24,31.3,31.22,31.3,171136.7972169229,18.2324,18.2674,18.2207,18.2674,171136.7972
2012-09-06 12:40:00,31.29,31.32,31.28,31.31,199192.0098754349,18.2616,18.2791,18.2557,18.2732,199192.0099
2012-09-06 12:50:00,31.31,31.37,31.3,31.34,192683.20053866008,18.2732,18.3083,18.2674,18.2907,192683.2005
2012-09-06 13:00:00,31.34,31.35,31.3,31.3,138031.6462798788,18.2907,18.2966,18.2674,18.2674,138031.6463
2012-09-06 13:10:00,31.3,31.37,31.3,31.34,125238.46930759736,18.2674,18.3083,18.2674,18.2907,125238.4693
2012-09-06 13:20:00,31.34,31.36,31.3,31.32,132083.94119627427,18.2907,18.3024,18.2674,18.2791,132083.9412
2012-09-06 13:30:00,31.32,31.37,31.3,31.31,119851.86847716304,18.2791,18.3083,18.2674,18.2732,119851.8685
2012-09-06 13:40:00,31.31,31.35,31.29,31.35,192009.87543485576,18.2732,18.2966,18.2616,18.2966,192009.8754
2012-09-06 13:50:00,31.35,31.37,31.33,31.36,109303.10851756256,18.2966,18.3083,18.2849,18.3024,109303.1085
2012-09-06 14:00:00,31.36,31.38,31.24,31.24,425541.4656043093,18.3024,18.3141,18.2324,18.2324,425541.4656
2012-09-06 14:10:00,31.25,31.25,31.16,31.18,285153.1814611155,18.2382,18.2382,18.1857,18.1974,285153.1815
2012-09-06 14:20:00,31.18,31.21,31.17,31.2,224441.7012680956,18.1974,18.2149,18.1915,18.209,224441.7013
2012-09-06 14:30:00,31.2,31.21,31.17,31.19,107507.5749074178,18.209,18.2149,18.1915,18.2032,107507.5749
2012-09-06 14:40:00,31.18,31.19,31.11,31.14,296375.26652452024,18.1974,18.2032,18.1565,18.174,296375.2665
2012-09-06 14:50:00,31.14,31.14,31.06,31.08,176635.61889799123,18.174,18.174,18.1273,18.139,176635.6189
2012-09-06 15:00:00,31.07,31.11,31.05,31.09,285602.06486365164,18.1332,18.1565,18.1215,18.1448,285602.0649
2012-09-06 15:10:00,31.1,31.1,31.03,31.04,324991.58343620243,18.1507,18.1507,18.1098,18.1157,324991.5834
2012-09-06 15:20:00,31.04,31.07,31.04,31.05,169341.26360677814,18.1157,18.1332,18.1157,18.1215,169341.2636
2012-09-06 15:30:00,31.05,31.18,31.05,31.17,365166.6479631916,18.1215,18.1974,18.1215,18.1915,365166.648
2012-09-06 15:40:00,31.17,31.17,31.09,31.1,476601.952642801,18.1915,18.1915,18.1448,18.1507,476601.9526
2012-09-06 15:50:00,31.1,31.16,31.09,31.15,843676.3550667714,18.1507,18.1857,18.1448,18.1799,843676.3551
2012-09-07 09:30:00,31.38,31.86,31.38,31.85,556839.8608461452,18.3141,18.5942,18.3141,18.5884,556839.8608
2012-09-07 09:40:00,31.83,31.9,31.7,31.73,405341.7124901807,18.5767,18.6176,18.5008,18.5184,405341.7125
2012-09-07 09:50:00,31.72,31.72,31.56,31.57,314667.26517787005,18.5125,18.5125,18.4191,18.425,314667.2652
2012-09-07 10:00:00,31.58,31.6,31.46,31.53,327011.5587476153,18.4308,18.4425,18.3608,18.4016,327011.5587
2012-09-07 10:10:00,31.53,31.57,31.41,31.43,501963.8648860958,18.4016,18.425,18.3316,18.3433,501963.8649
2012-09-07 10:20:00,31.43,31.46,31.38,31.44,267983.3913141061,18.3433,18.3608,18.3141,18.3491,267983.3913
2012-09-07 10:30:00,31.44,31.5,31.37,31.43,309505.10604870383,18.3491,18.3841,18.3083,18.3433,309505.106
2012-09-07 10:40:00,31.43,31.44,31.39,31.4,189765.4584221748,18.3433,18.3491,18.3199,18.3258,189765.4584
2012-09-07 10:50:00,31.41,31.46,31.4,31.42,271237.79598249355,18.3316,18.3608,18.3258,18.3374,271237.796
2012-09-07 11:00:00,31.43,31.46,31.37,31.38,235327.12377959825,18.3433,18.3608,18.3083,18.3141,235327.1238
2012-09-07 11:10:00,31.39,31.41,31.3,31.31,185949.9495006172,18.3199,18.3316,18.2674,18.2732,185949.9495
2012-09-07 11:20:00,31.32,31.42,31.32,31.42,150600.38155089214,18.2791,18.3374,18.2791,18.3374,150600.3816
2012-09-07 11:30:00,31.42,31.43,31.33,31.35,153630.34451801144,18.3374,18.3433,18.2849,18.2966,153630.3445
2012-09-07 11:40:00,31.34,31.38,31.31,31.31,138480.52968241498,18.2907,18.3141,18.2732,18.2732,138480.5297
2012-09-07 11:50:00,31.31,31.42,31.3,31.38,283806.5312535069,18.2732,18.3374,18.2674,18.3141,283806.5313
2012-09-07 12:00:00,31.38,31.43,31.38,31.42,181797.77802715744,18.3141,18.3433,18.3141,18.3374,181797.778
2012-09-07 12:10:00,31.42,31.51,31.4,31.51,119851.86847716304,18.3374,18.39,18.3258,18.39,119851.8685
2012-09-07 12:20:00,31.51,31.51,31.41,31.41,167321.28829536526,18.39,18.39,18.3316,18.3316,167321.2883
2012-09-07 12:30:00,31.42,31.5,31.42,31.47,229491.63954662776,18.3374,18.3841,18.3374,18.3666,229491.6395
2012-09-07 12:40:00,31.48,31.57,31.46,31.5,141398.27179890024,18.3724,18.425,18.3608,18.3841,141398.2718
2012-09-07 12:50:00,31.5,31.52,31.47,31.51,181797.77802715744,18.3841,18.3958,18.3666,18.39,181797.778
2012-09-07 13:00:00,31.51,31.52,31.47,31.49,109190.88766692852,18.39,18.3958,18.3666,18.3783,109190.8877
2012-09-07 13:10:00,31.49,31.49,31.4,31.45,262709.0113343059,18.3783,18.3783,18.3258,18.3549,262709.0113
2012-09-07 13:20:00,31.45,31.46,31.42,31.44,36022.89305352934,18.3549,18.3608,18.3374,18.3491,36022.8931
2012-09-07 13:30:00,31.45,31.46,31.4,31.43,102569.85747951968,18.3549,18.3608,18.3258,18.3433,102569.8575
2012-09-07 13:40:00,31.43,31.44,31.4,31.44,72606.89036022892,18.3433,18.3491,18.3258,18.3491,72606.8904
2012-09-07 13:50:00,31.44,31.46,31.41,31.41,83604.53372236561,18.3491,18.3608,18.3316,18.3316,83604.5337
2012-09-07 14:00:00,31.41,31.44,31.38,31.43,110200.87532263494,18.3316,18.3491,18.3141,18.3433,110200.8753
2012-09-07 14:10:00,31.44,31.45,31.41,31.43,74065.76141847155,18.3491,18.3549,18.3316,18.3433,74065.7614
2012-09-07 14:20:00,31.43,31.46,31.4,31.46,156099.20323196048,18.3433,18.3608,18.3258,18.3608,156099.2032
2012-09-07 14:30:00,31.46,31.49,31.44,31.46,178992.25676130623,18.3608,18.3783,18.3491,18.3608,178992.2568
2012-09-07 14:40:00,31.46,31.46,31.45,31.45,75300.19077544607,18.3608,18.3608,18.3549,18.3549,75300.1908
2012-09-07 14:50:00,31.46,31.46,31.42,31.42,89215.576254068,18.3608,18.3608,18.3374,18.3374,89215.5763
2012-09-07 15:00:00,31.42,31.44,31.39,31.41,214566.2664122994,18.3374,18.3491,18.3199,18.3316,214566.2664
2012-09-07 15:10:00,31.42,31.44,31.38,31.4,184603.29929300863,18.3374,18.3491,18.3141,18.3258,184603.2993
2012-09-07 15:20:00,31.4,31.42,31.37,31.38,243070.3624733476,18.3258,18.3374,18.3083,18.3141,243070.3625
2012-09-07 15:30:00,31.38,31.41,31.36,31.39,247895.8590506116,18.3141,18.3316,18.3024,18.3199,247895.8591
2012-09-07 15:40:00,31.39,31.46,31.39,31.45,333744.80978565814,18.3199,18.3608,18.3199,18.3549,333744.8098
2012-09-07 15:50:00,31.45,31.46,31.43,31.43,575805.1846032992,18.3549,18.3608,18.3433,18.3433,575805.1846
2012-09-10 09:30:00,31.54,31.57,31.39,31.39,298956.3460891033,18.4075,18.425,18.3199,18.3199,298956.3461
2012-09-10 09:40:00,31.39,31.4,31.25,31.26,446638.9855235103,18.3199,18.3258,18.2382,18.2441,446638.9855
2012-09-10 09:50:00,31.27,31.45,31.25,31.41,981820.2221972842,18.2499,18.3549,18.2382,18.3316,981820.2222
2012-09-10 10:00:00,31.41,31.48,31.38,31.4,506452.6989114577,18.3316,18.3724,18.3141,18.3258,506452.6989
2012-09-10 10:10:00,31.4,31.42,31.29,31.35,313657.2775221636,18.3258,18.3374,18.2616,18.2966,313657.2775
2012-09-10 10:20:00,31.35,31.41,31.35,31.36,153967.00706991358,18.2966,18.3316,18.2966,18.3024,153967.0071
2012-09-10 10:30:00,31.37,31.42,31.36,31.38,187184.3788575917,18.3083,18.3374,18.3024,18.3141,187184.3789
2012-09-10 10:40:00,31.38,31.39,31.33,31.35,193917.6298956346,18.3141,18.3199,18.2849,18.2966,193917.6299
2012-09-10 10:50:00,31.35,31.43,31.3,31.38,133206.14970261473,18.2966,18.3433,18.2674,18.3141,133206.1497
2012-09-10 11:00:00,31.38,31.38,31.32,31.35,89440.0179553361,18.3141,18.3141,18.2791,18.2966,89440.018
2012-09-10 11:10:00,31.36,31.41,31.33,31.41,95387.72303894065,18.3024,18.3316,18.2849,18.3316,95387.723
2012-09-10 11:20:00,31.41,31.42,31.33,31.34,258220.177308944,18.3316,18.3374,18.2849,18.2907,258220.1773
2012-09-10 11:30:00,31.34,31.38,31.3,31.33,156099.20323196048,18.2907,18.3141,18.2674,18.2849,156099.2032
2012-09-10 11:40:00,31.33,31.34,31.24,31.27,158904.7244978117,18.2849,18.2907,18.2324,18.2499,158904.7245
2012-09-10 11:50:00,31.28,31.32,31.25,31.26,105936.48299854112,18.2557,18.2791,18.2382,18.2441,105936.483
2012-09-10 12:00:00,31.26,31.3,31.26,31.29,98081.02345415778,18.2441,18.2674,18.2441,18.2616,98081.0235
2012-09-10 12:10:00,31.29,31.3,31.23,31.27,124228.48165189092,18.2616,18.2674,18.2265,18.2499,124228.4817
2012-09-10 12:20:00,31.27,31.29,31.19,31.21,189653.2375715408,18.2499,18.2616,18.2032,18.2149,189653.2376
2012-09-10 12:30:00,31.22,31.25,31.18,31.2,129727.30333295926,18.2207,18.2382,18.1974,18.209,129727.3033
2012-09-10 12:40:00,31.19,31.26,31.19,31.26,65985.8601728201,18.2032,18.2441,18.2032,18.2441,65985.8602
2012-09-10 12:50:00,31.26,31.31,31.23,31.31,113904.16339355853,18.2441,18.2732,18.2265,18.2732,113904.1634
2012-09-10 13:00:00,31.31,31.38,31.3,31.38,63741.44316013915,18.2732,18.3141,18.2674,18.3141,63741.4432
2012-09-10 13:10:00,31.38,31.42,31.38,31.4,197284.25541465604,18.3141,18.3374,18.3141,18.3258,197284.2554
2012-09-10 13:20:00,31.39,31.41,31.36,31.37,157558.0742902031,18.3199,18.3316,18.3024,18.3083,157558.0743
2012-09-10 13:30:00,31.37,31.38,31.32,31.32,54202.67085624509,18.3083,18.3141,18.2791,18.2791,54202.6709
2012-09-10 13:40:00,31.33,31.33,31.26,31.3,118056.33486701827,18.2849,18.2849,18.2441,18.2674,118056.3349
2012-09-10 13:50:00,31.3,31.32,31.27,31.29,68118.05633486701,18.2674,18.2791,18.2499,18.2616,68118.0563
2012-09-10 14:00:00,31.29,31.33,31.29,31.3,71372.4610032544,18.2616,18.2849,18.2616,18.2674,71372.461
2012-09-10 14:10:00,31.3,31.35,31.29,31.33,153630.34451801144,18.2674,18.2966,18.2616,18.2849,153630.3445
2012-09-10 14:20:00,31.33,31.38,31.33,31.35,89776.68050723824,18.2849,18.3141,18.2849,18.2966,89776.6805
2012-09-10 14:30:00,31.35,31.36,31.3,31.3,101335.42812254516,18.2966,18.3024,18.2674,18.2674,101335.4281
2012-09-10 14:40:00,31.3,31.35,31.27,31.34,111659.74638087756,18.2674,18.2966,18.2499,18.2907,111659.7464
2012-09-10 14:50:00,31.35,31.36,31.29,31.3,114577.4884973628,18.2966,18.3024,18.2616,18.2674,114577.4885
2012-09-10 15:00:00,31.3,31.35,31.3,31.33,155313.65727752214,18.2674,18.2966,18.2674,18.2849,155313.6573
2012-09-10 15:10:00,31.32,31.32,31.22,31.25,153630.34451801144,18.2791,18.2791,18.2207,18.2382,153630.3445
2012-09-10 15:20:00,31.24,31.29,31.22,31.27,189204.3541690046,18.2324,18.2616,18.2207,18.2499,189204.3542
2012-09-10 15:30:00,31.26,31.29,31.2,31.22,236673.7739872068,18.2441,18.2616,18.209,18.2207,236673.774
2012-09-10 15:40:00,31.22,31.22,31.13,31.16,420042.6439232409,18.2207,18.2207,18.1682,18.1857,420042.6439
2012-09-10 15:50:00,31.16,31.17,31.14,31.17,587476.1530692403,18.1857,18.1915,18.174,18.1915,587476.1531
2012-09-11 09:30:00,31.3,31.38,31.19,31.34,195376.50095387723,18.2674,18.3141,18.2032,18.2907,195376.501
2012-09-11 09:40:00,31.36,31.4,31.29,31.39,123330.71484681852,18.3024,18.3258,18.2616,18.3199,123330.7148
2012-09-11 09:50:00,31.41,31.61,31.4,31.52,257771.2939064078,18.3316,18.4483,18.3258,18.3958,257771.2939
2012-09-11 10:00:00,31.53,31.57,31.53,31.55,141734.93435080236,18.4016,18.425,18.4016,18.4133,141734.9344
2012-09-11 10:10:00,31.55,31.57,31.46,31.49,197620.91796655816,18.4133,18.425,18.3608,18.3783,197620.918
2012-09-11 10:20:00,31.5,31.5,31.45,31.45,66546.96442599034,18.3841,18.3841,18.3549,18.3549,66546.9644
2012-09-11 10:30:00,31.46,31.52,31.45,31.5,65873.63932218606,18.3608,18.3958,18.3549,18.3841,65873.6393
2012-09-11 10:40:00,31.5,31.54,31.49,31.51,51958.25384356413,18.3841,18.4075,18.3783,18.39,51958.2538
2012-09-11 10:50:00,31.51,31.52,31.47,31.48,45449.44450678936,18.39,18.3958,18.3666,18.3724,45449.4445
2012-09-11 11:00:00,31.48,31.55,31.47,31.53,143193.805409045,18.3724,18.4133,18.3666,18.4016,143193.8054
2012-09-11 11:10:00,31.54,31.57,31.53,31.57,86746.71754011895,18.4075,18.425,18.4016,18.425,86746.7175
2012-09-11 11:20:00,31.57,31.63,31.55,31.63,132757.26630007854,18.425,18.46,18.4133,18.46,132757.2663
2012-09-11 11:30:00,31.63,31.66,31.62,31.65,162608.01256873526,18.46,18.4775,18.4542,18.4717,162608.0126
2012-09-11 11:40:00,31.65,31.65,31.55,31.56,94602.1770845023,18.4717,18.4717,18.4133,18.4191,94602.1771
2012-09-11 11:50:00,31.57,31.6,31.54,31.56,90562.22646167658,18.425,18.4425,18.4075,18.4191,90562.2265
2012-09-11 12:00:00,31.56,31.57,31.52,31.54,70699.13589945012,18.4191,18.425,18.3958,18.4075,70699.1359
2012-09-11 12:10:00,31.54,31.54,31.49,31.54,51060.48703849175,18.4075,18.4075,18.3783,18.4075,51060.487
2012-09-11 12:20:00,31.54,31.61,31.53,31.59,77207.94523622488,18.4075,18.4483,18.4016,18.4366,77207.9452
2012-09-11 12:30:00,31.58,31.61,31.55,31.55,85848.95073504657,18.4308,18.4483,18.4133,18.4133,85848.9507
2012-09-11 12:40:00,31.55,31.56,31.53,31.54,99315.4528111323,18.4133,18.4191,18.4016,18.4075,99315.4528
2012-09-11 12:50:00,31.54,31.57,31.54,31.54,65424.75591964987,18.4075,18.425,18.4075,18.4075,65424.7559
2012-09-11 13:00:00,31.55,31.56,31.51,31.55,70923.57760071821,18.4133,18.4191,18.39,18.4133,70923.5776
2012-09-11 13:10:00,31.55,31.6,31.52,31.6,72719.11121086297,18.4133,18.4425,18.3958,18.4425,72719.1112
2012-09-11 13:20:00,31.59,31.6,31.54,31.54,71596.9027045225,18.4366,18.4425,18.4075,18.4075,71596.9027
2012-09-11 13:30:00,31.54,31.54,31.5,31.52,48928.29087644485,18.4075,18.4075,18.3841,18.3958,48928.2909
2012-09-11 13:40:00,31.51,31.54,31.51,31.52,70474.69419818201,18.39,18.4075,18.39,18.3958,70474.6942
2012-09-11 13:50:00,31.53,31.54,31.51,31.51,39165.07687128268,18.4016,18.4075,18.39,18.39,39165.0769
2012-09-11 14:00:00,31.52,31.57,31.51,31.51,66771.40612725844,18.3958,18.425,18.39,18.39,66771.4061
2012-09-11 14:10:00,31.52,31.53,31.47,31.5,60711.48019301986,18.3958,18.4016,18.3666,18.3841,60711.4802
2012-09-11 14:20:00,31.5,31.55,31.48,31.54,126248.45696330378,18.3841,18.4133,18.3724,18.4075,126248.457
2012-09-11 14:30:00,31.54,31.54,31.5,31.54,67556.95208169677,18.4075,18.4075,18.3841,18.4075,67556.9521
2012-09-11 14:40:00,31.54,31.54,31.46,31.47,82706.76691729322,18.4075,18.4075,18.3608,18.3666,82706.7669
2012-09-11 14:50:00,31.48,31.51,31.47,31.48,223319.4927617552,18.3724,18.39,18.3666,18.3724,223319.4928
2012-09-11 15:00:00,31.48,31.53,31.46,31.46,134665.02076085735,18.3724,18.4016,18.3608,18.3608,134665.0208
2012-09-11 15:10:00,31.46,31.47,31.43,31.44,103018.74088205588,18.3608,18.3666,18.3433,18.3491,103018.7409
2012-09-11 15:20:00,31.44,31.47,31.41,31.46,126472.89866457188,18.3491,18.3666,18.3316,18.3608,126472.8987
2012-09-11 15:30:00,31.46,31.49,31.44,31.45,122208.50634047804,18.3608,18.3783,18.3491,18.3549,122208.5063
2012-09-11 15:40:00,31.44,31.5,31.43,31.49,184603.29929300863,18.3491,18.3841,18.3433,18.3783,184603.2993
2012-09-11 15:50:00,31.49,31.54,31.49,31.52,485355.1789922568,18.3783,18.4075,18.3783,18.3958,485355.179
2012-09-12 09:30:00,31.76,32.08,31.71,32.06,456738.86208057456,18.5359,18.7226,18.5067,18.711,456738.8621
2012-09-12 09:40:00,32.06,32.07,31.92,31.95,343620.2446414544,18.711,18.7168,18.6292,18.6468,343620.2446
2012-09-12 09:50:00,31.95,32.01,31.83,31.84,119178.54337335876,18.6468,18.6818,18.5767,18.5826,119178.5434
2012-09-12 10:00:00,31.83,31.84,31.75,31.78,199753.11412860508,18.5767,18.5826,18.53,18.5475,199753.1141
2012-09-12 10:10:00,31.78,31.81,31.29,31.37,1037032.8807092356,18.5475,18.565,18.2616,18.3083,1037032.8807
2012-09-12 10:20:00,31.37,31.46,30.57,30.98,3016833.127595107,18.3083,18.3608,17.8414,18.0806,3016833.1276
2012-09-12 10:30:00,30.98,31.05,30.56,30.85,1123779.5982493546,18.0806,18.1215,17.8355,18.0048,1123779.5982
2012-09-12 10:40:00,30.86,31.25,30.85,31.19,801817.9777802716,18.0106,18.2382,18.0048,18.2032,801817.9778
2012-09-12 10:50:00,31.2,31.25,31.04,31.24,422623.723487824,18.209,18.2382,18.1157,18.2324,422623.7235
2012-09-12 11:00:00,31.25,31.54,31.22,31.46,979463.5843339692,18.2382,18.4075,18.2207,18.3608,979463.5843
2012-09-12 11:10:00,31.46,31.46,31.25,31.27,534059.0281674335,18.3608,18.3608,18.2382,18.2499,534059.0282
2012-09-12 11:20:00,31.27,31.3,31.23,31.28,403995.0622825721,18.2499,18.2674,18.2265,18.2557,403995.0623
2012-09-12 11:30:00,31.28,31.3,31.25,31.27,358882.2803276849,18.2557,18.2674,18.2382,18.2499,358882.2803
2012-09-12 11:40:00,31.27,31.28,31.14,31.15,485355.1789922568,18.2499,18.2557,18.174,18.1799,485355.179
2012-09-12 11:50:00,31.15,31.22,31.15,31.2,184154.41589047245,18.1799,18.2207,18.1799,18.209,184154.4159
2012-09-12 12:00:00,31.2,31.26,31.13,31.14,241611.4914151049,18.209,18.2441,18.1682,18.174,241611.4914
2012-09-12 12:10:00,31.13,31.19,31.13,31.16,175401.1895410167,18.1682,18.2032,18.1682,18.1857,175401.1895
2012-09-12 12:20:00,31.14,31.19,31.1,31.1,210526.31578947368,18.174,18.2032,18.1507,18.1507,210526.3158
2012-09-12 12:30:00,31.11,31.12,31.02,31.03,240601.50375939847,18.1565,18.1623,18.104,18.1098,240601.5038
2012-09-12 12:40:00,31.03,31.04,30.84,30.88,322522.7247222534,18.1098,18.1157,17.9989,18.0223,322522.7247
2012-09-12 12:50:00,30.88,30.89,30.81,30.82,400965.0993154528,18.0223,18.0281,17.9814,17.9873,400965.0993
2012-09-12 13:00:00,30.83,30.93,30.82,30.93,540231.1749523061,17.9931,18.0515,17.9873,18.0515,540231.175
2012-09-12 13:10:00,30.93,30.93,30.81,30.82,303669.6218157333,18.0515,18.0515,17.9814,17.9873,303669.6218
2012-09-12 13:20:00,30.82,30.87,30.81,30.82,310290.65200314217,17.9873,18.0164,17.9814,17.9873,310290.652
2012-09-12 13:30:00,30.82,30.9,30.81,30.87,251599.1471215352,17.9873,18.0339,17.9814,18.0164,251599.1471
2012-09-12 13:40:00,30.88,30.89,30.87,30.89,195039.83840197508,18.0223,18.0281,18.0164,18.0281,195039.8384
2012-09-12 13:50:00,30.89,30.91,30.84,30.85,209067.44473123105,18.0281,18.0398,17.9989,18.0048,209067.4447
2012-09-12 14:00:00,30.86,30.91,30.84,30.89,236000.4488834025,18.0106,18.0398,17.9989,18.0281,236000.4489
2012-09-12 14:10:00,30.88,30.95,30.88,30.88,246436.98799236896,18.0223,18.0631,18.0223,18.0223,246436.988
2012-09-12 14:20:00,30.88,30.91,30.85,30.87,165301.3129839524,18.0223,18.0398,18.0048,18.0164,165301.313
2012-09-12 14:30:00,30.88,30.89,30.85,30.87,166086.85893839074,18.0223,18.0281,18.0048,18.0164,166086.8589
2012-09-12 14:40:00,30.86,30.87,30.83,30.83,167545.72999663337,18.0106,18.0164,17.9931,17.9931,167545.73
2012-09-12 14:50:00,30.83,30.88,30.83,30.87,142408.25945460665,17.9931,18.0223,17.9931,18.0164,142408.2595
2012-09-12 15:00:00,30.88,30.88,30.77,30.81,298619.6835372012,18.0223,18.0223,17.9581,17.9814,298619.6835
2012-09-12 15:10:00,30.81,30.81,30.7,30.74,366401.0773201661,17.9814,17.9814,17.9172,17.9406,366401.0773
2012-09-12 15:20:00,30.75,30.78,30.73,30.78,282123.2184939962,17.9464,17.9639,17.9347,17.9639,282123.2185
2012-09-12 15:30:00,30.77,30.82,30.76,30.79,386600.83043429465,17.9581,17.9873,17.9522,17.9697,386600.8304
2012-09-12 15:40:00,30.79,30.84,30.75,30.76,408820.55885983614,17.9697,17.9989,17.9464,17.9522,408820.5589
2012-09-12 15:50:00,30.76,30.89,30.75,30.87,850970.7103579844,17.9522,18.0281,17.9464,18.0164,850970.7104
2012-09-13 09:30:00,30.85,30.92,30.5,30.5,349567.9497250589,18.0048,18.0456,17.8005,17.8005,349567.9497
2012-09-13 09:40:00,30.51,30.52,30.22,30.22,597800.4713275726,17.8063,17.8122,17.6371,17.6371,597800.4713
2012-09-13 09:50:00,30.24,30.36,30.22,30.33,483671.866232746,17.6488,17.7188,17.6371,17.7013,483671.8662
2012-09-13 10:00:00,30.33,30.46,30.32,30.41,523959.1516103692,17.7013,17.7772,17.6954,17.748,523959.1516
2012-09-13 10:10:00,30.41,30.51,30.37,30.41,1299741.8920435417,17.748,17.8063,17.7246,17.748,1299741.892
2012-09-13 10:20:00,30.41,30.44,30.3,30.3,209067.44473123105,17.748,17.7655,17.6838,17.6838,209067.4447
2012-09-13 10:30:00,30.31,30.34,30.3,30.32,291325.3282459881,17.6896,17.7071,17.6838,17.6954,291325.3282
2012-09-13 10:40:00,30.32,30.34,30.26,30.3,324542.7000336662,17.6954,17.7071,17.6604,17.6838,324542.7
2012-09-13 10:50:00,30.29,30.3,30.24,30.29,250476.9386151947,17.6779,17.6838,17.6488,17.6779,250476.9386
2012-09-13 11:00:00,30.29,30.3,30.26,30.29,336774.77275277744,17.6779,17.6838,17.6604,17.6779,336774.7728
2012-09-13 11:10:00,30.28,30.48,30.28,30.46,311412.8605094826,17.6721,17.7888,17.6721,17.7772,311412.8605
2012-09-13 11:20:00,30.46,30.47,30.42,30.47,219391.76298956343,17.7772,17.783,17.7538,17.783,219391.763
2012-09-13 11:30:00,30.47,30.52,30.43,30.45,164403.54617888003,17.783,17.8122,17.7596,17.7713,164403.5462
2012-09-13 11:40:00,30.44,30.49,30.43,30.46,175176.74783974863,17.7655,17.7947,17.7596,17.7772,175176.7478
2012-09-13 11:50:00,30.47,30.48,30.42,30.43,173942.31848277408,17.783,17.7888,17.7538,17.7596,173942.3185
2012-09-13 12:00:00,30.43,30.44,30.41,30.41,234766.019526428,17.7596,17.7655,17.748,17.748,234766.0195
2012-09-13 12:10:00,30.42,30.42,30.36,30.37,295814.16227135,17.7538,17.7538,17.7188,17.7246,295814.1623
2012-09-13 12:20:00,30.37,30.39,30.27,30.27,336662.5519021434,17.7246,17.7363,17.6663,17.6663,336662.5519
2012-09-13 12:30:00,30.27,30.7,30.27,30.58,976994.7256200202,17.6663,17.9172,17.6663,17.8472,976994.7256
2012-09-13 12:40:00,30.58,30.9,30.57,30.86,617663.5618897991,17.8472,18.0339,17.8414,18.0106,617663.5619
2012-09-13 12:50:00,30.85,30.91,30.73,30.89,387049.71383683087,18.0048,18.0398,17.9347,18.0281,387049.7138
2012-09-13 13:00:00,30.89,31.06,30.89,30.97,506003.8155089215,18.0281,18.1273,18.0281,18.0748,506003.8155
2012-09-13 13:10:00,30.97,31.02,30.86,30.92,545729.9966333745,18.0748,18.104,18.0106,18.0456,545729.9966
2012-09-13 13:20:00,30.91,30.99,30.89,30.97,409269.4422623724,18.0398,18.0865,18.0281,18.0748,409269.4423
2012-09-13 13:30:00,30.97,31.14,30.97,31.01,340590.28167433507,18.0748,18.174,18.0748,18.0981,340590.2817
2012-09-13 13:40:00,31.01,31.14,30.99,31.13,370889.911345528,18.0981,18.174,18.0865,18.1682,370889.9113
2012-09-13 13:50:00,31.11,31.19,31.08,31.09,179665.58186511052,18.1565,18.2032,18.139,18.1448,179665.5819
2012-09-13 14:00:00,31.09,31.42,31.09,31.42,480417.4615643586,18.1448,18.3374,18.1448,18.3374,480417.4616
2012-09-13 14:10:00,31.42,31.56,31.4,31.52,454045.5616653574,18.3374,18.4191,18.3258,18.3958,454045.5617
2012-09-13 14:20:00,31.53,31.71,31.46,31.6,449444.5067893614,18.4016,18.5067,18.3608,18.4425,449444.5068
2012-09-13 14:30:00,31.6,31.62,31.46,31.55,291661.99079789023,18.4425,18.4542,18.3608,18.4133,291661.9908
2012-09-13 14:40:00,31.55,31.67,31.54,31.62,304006.2843676355,18.4133,18.4833,18.4075,18.4542,304006.2844
2012-09-13 14:50:00,31.62,31.62,31.47,31.51,300639.6588486141,18.4542,18.4542,18.3666,18.39,300639.6588
2012-09-13 15:00:00,31.51,31.54,31.46,31.46,238581.5284479856,18.39,18.4075,18.3608,18.3608,238581.5284
2012-09-13 15:10:00,31.46,31.52,31.45,31.45,328470.4298058579,18.3608,18.3958,18.3549,18.3549,328470.4298
2012-09-13 15:20:00,31.44,31.48,31.38,31.45,512849.2873975984,18.3491,18.3724,18.3141,18.3549,512849.2874
2012-09-13 15:30:00,31.46,31.57,31.45,31.54,355178.9922567613,18.3608,18.425,18.3549,18.4075,355178.9923
2012-09-13 15:40:00,31.54,31.67,31.52,31.65,504769.386151947,18.4075,18.4833,18.3958,18.4717,504769.3862
2012-09-13 15:50:00,31.66,31.66,31.52,31.6,1031982.9424307036,18.4775,18.4775,18.3958,18.4425,1031982.9424
2012-09-14 09:30:00,31.89,32.17,31.78,32.16,1088542.2511502637,18.6117,18.7751,18.5475,18.7693,1088542.2512
2012-09-14 09:40:00,32.16,32.17,32.03,32.07,562450.9033778476,18.7693,18.7751,18.6934,18.7168,562450.9034
2012-09-14 09:50:00,32.07,32.17,32.06,32.09,390416.3393558523,18.7168,18.7751,18.711,18.7285,390416.3394
2012-09-14 10:00:00,32.09,32.16,32.08,32.11,331949.2761755134,18.7285,18.7693,18.7226,18.7401,331949.2762
2012-09-14 10:10:00,32.11,32.37,32.11,32.36,338570.3063629222,18.7401,18.8919,18.7401,18.886,338570.3064
2012-09-14 10:20:00,32.36,32.48,32.3,32.36,353383.4586466165,18.886,18.9561,18.851,18.886,353383.4586
2012-09-14 10:30:00,32.36,32.37,32.28,32.34,262596.7904836719,18.886,18.8919,18.8393,18.8744,262596.7905
2012-09-14 10:40:00,32.34,32.4,32.27,32.33,586129.5028616317,18.8744,18.9094,18.8335,18.8685,586129.5029
2012-09-14 10:50:00,32.33,32.43,32.28,32.36,436763.5506677141,18.8685,18.9269,18.8393,18.886,436763.5507
2012-09-14 11:00:00,32.36,32.52,32.36,32.52,346762.4284592077,18.886,18.9794,18.886,18.9794,346762.4285
2012-09-14 11:10:00,32.51,32.53,32.47,32.5,344181.3488946246,18.9736,18.9853,18.9502,18.9677,344181.3489
2012-09-14 11:20:00,32.49,32.54,32.47,32.5,340029.1774211648,18.9619,18.9911,18.9502,18.9677,340029.1774
2012-09-14 11:30:00,32.5,32.54,32.44,32.53,313320.61497026146,18.9677,18.9911,18.9327,18.9853,313320.615
2012-09-14 11:40:00,32.53,32.54,32.36,32.36,326450.45449444506,18.9853,18.9911,18.886,18.886,326450.4545
2012-09-14 11:50:00,32.36,32.37,32.12,32.16,455504.4327236,18.886,18.8919,18.746,18.7693,455504.4327
2012-09-14 12:00:00,32.16,32.37,32.12,32.37,212209.6285489844,18.7693,18.8919,18.746,18.8919,212209.6285
2012-09-14 12:10:00,32.37,32.42,32.29,32.34,207047.4694198182,18.8919,18.9211,18.8452,18.8744,207047.4694
2012-09-14 12:20:00,32.34,32.48,32.33,32.36,304230.7260689036,18.8744,18.9561,18.8685,18.886,304230.7261
2012-09-14 12:30:00,32.36,32.42,32.35,32.36,154415.89047244977,18.886,18.9211,18.8802,18.886,154415.8905
2012-09-14 12:40:00,32.37,32.4,32.36,32.4,159241.38704971384,18.8919,18.9094,18.886,18.9094,159241.387
2012-09-14 12:50:00,32.4,32.42,32.34,32.35,208169.67792615868,18.9094,18.9211,18.8744,18.8802,208169.6779
2012-09-14 13:00:00,32.35,32.37,32.33,32.33,177308.94400179552,18.8802,18.8919,18.8685,18.8685,177308.944
2012-09-14 13:10:00,32.33,32.33,32.29,32.3,152844.7985635731,18.8685,18.8685,18.8452,18.851,152844.7986
2012-09-14 13:20:00,32.3,32.3,32.18,32.18,205588.5983615756,18.851,18.851,18.781,18.781,205588.5984
2012-09-14 13:30:00,32.19,32.25,32.18,32.19,119290.7642239928,18.7868,18.8218,18.781,18.7868,119290.7642
2012-09-14 13:40:00,32.2,32.24,32.18,32.21,135338.34586466165,18.7927,18.816,18.781,18.7985,135338.3459
2012-09-14 13:50:00,32.22,32.39,32.22,32.36,262372.34878240374,18.8043,18.9035,18.8043,18.886,262372.3488
2012-09-14 14:00:00,32.35,32.36,32.26,32.28,110313.096173269,18.8802,18.886,18.8277,18.8393,110313.0962
2012-09-14 14:10:00,32.28,32.28,32.24,32.28,113006.39658848614,18.8393,18.8393,18.816,18.8393,113006.3966
2012-09-14 14:20:00,32.28,32.34,32.27,32.3,190887.6669285153,18.8393,18.8744,18.8335,18.851,190887.6669
2012-09-14 14:30:00,32.29,32.3,32.24,32.24,209067.44473123105,18.8452,18.851,18.816,18.816,209067.4447
2012-09-14 14:40:00,32.24,32.32,32.24,32.26,179665.58186511052,18.816,18.8627,18.816,18.8277,179665.5819
2012-09-14 14:50:00,32.26,32.36,32.24,32.33,273257.7712939064,18.8277,18.886,18.816,18.8685,273257.7713
2012-09-14 15:00:00,32.33,32.34,32.23,32.23,263718.99899001233,18.8685,18.8744,18.8102,18.8102,263718.999
2012-09-14 15:10:00,32.24,32.28,32.21,32.26,298507.4626865672,18.816,18.8393,18.7985,18.8277,298507.4627
2012-09-14 15:20:00,32.25,32.27,32.12,32.14,324318.25833239814,18.8218,18.8335,18.746,18.7576,324318.2583
2012-09-14 15:30:00,32.15,32.25,32.12,32.24,377623.16238357086,18.7635,18.8218,18.746,18.816,377623.1624
2012-09-14 15:40:00,32.24,32.28,32.13,32.19,643923.2409381663,18.816,18.8393,18.7518,18.7868,643923.2409
2012-09-14 15:50:00,32.19,32.3,32.17,32.29,875659.2974974749,18.7868,18.851,18.7751,18.8452,875659.2975
2012-09-17 09:30:00,32.08,32.43,32.08,32.35,374929.8619683537,18.7226,18.9269,18.7226,18.8802,374929.862
2012-09-17 09:40:00,32.35,32.53,32.2,32.25,583885.0858489507,18.8802,18.9853,18.7927,18.8218,583885.0858
2012-09-17 09:50:00,32.25,32.35,32.25,32.31,289305.35293457523,18.8218,18.8802,18.8218,18.8569,289305.3529
2012-09-17 10:00:00,32.3,32.31,32.15,32.17,133655.03310515094,18.851,18.8569,18.7635,18.7751,133655.0331
2012-09-17 10:10:00,32.17,32.26,32.14,32.2,88766.69285153181,18.7751,18.8277,18.7576,18.7927,88766.6929
2012-09-17 10:20:00,32.2,32.27,32.14,32.26,159465.82875098192,18.7927,18.8335,18.7576,18.8277,159465.8288
2012-09-17 10:30:00,32.26,32.28,32.13,32.14,111098.64212770732,18.8277,18.8393,18.7518,18.7576,111098.6421
2012-09-17 10:40:00,32.14,32.18,32.11,32.18,125575.13185949948,18.7576,18.781,18.7401,18.781,125575.1319
2012-09-17 10:50:00,32.18,32.2,32.11,32.14,106048.70384917516,18.781,18.7927,18.7401,18.7576,106048.7038
2012-09-17 11:00:00,32.14,32.19,32.12,32.13,111547.52553024353,18.7576,18.7868,18.746,18.7518,111547.5255
2012-09-17 11:10:00,32.13,32.14,32.04,32.12,160251.37470542025,18.7518,18.7576,18.6993,18.746,160251.3747
2012-09-17 11:20:00,32.11,32.12,32.0,32.0,127258.4446190102,18.7401,18.746,18.6759,18.6759,127258.4446
2012-09-17 11:30:00,32.01,32.12,32.01,32.04,152059.25260913477,18.6818,18.746,18.6818,18.6993,152059.2526
2012-09-17 11:40:00,32.04,32.11,32.01,32.08,91011.10986421276,18.6993,18.7401,18.6818,18.7226,91011.1099
2012-09-17 11:50:00,32.07,32.1,32.01,32.03,84165.63797553585,18.7168,18.7343,18.6818,18.6934,84165.638
2012-09-17 12:00:00,32.02,32.03,31.99,32.0,134552.79991022332,18.6876,18.6934,18.6701,18.6759,134552.7999
2012-09-17 12:10:00,31.99,32.02,31.97,32.01,76759.0618336887,18.6701,18.6876,18.6584,18.6818,76759.0618
2012-09-17 12:20:00,32.0,32.03,31.99,32.0,133655.03310515094,18.6759,18.6934,18.6701,18.6759,133655.0331
2012-09-17 12:30:00,32.0,32.03,32.0,32.02,70699.13589945012,18.6759,18.6934,18.6759,18.6876,70699.1359
2012-09-17 12:40:00,32.01,32.06,32.01,32.02,63180.33890696892,18.6818,18.711,18.6818,18.6876,63180.3389
2012-09-17 12:50:00,32.03,32.03,31.96,31.98,52070.47469419818,18.6934,18.6934,18.6526,18.6643,52070.4747
2012-09-17 13:00:00,31.97,31.99,31.95,31.97,113006.39658848614,18.6584,18.6701,18.6468,18.6584,113006.3966
2012-09-17 13:10:00,31.97,31.99,31.96,31.97,80911.23330714846,18.6584,18.6701,18.6526,18.6584,80911.2333
2012-09-17 13:20:00,31.97,31.98,31.95,31.95,100100.99876557064,18.6584,18.6643,18.6468,18.6468,100100.9988
2012-09-17 13:30:00,31.96,31.97,31.94,31.95,83828.9754236337,18.6526,18.6584,18.6409,18.6468,83828.9754
2012-09-17 13:40:00,31.96,31.96,31.92,31.92,164291.325328246,18.6526,18.6526,18.6292,18.6292,164291.3253
2012-09-17 13:50:00,31.93,31.93,31.87,31.9,130625.07013803165,18.6351,18.6351,18.6001,18.6176,130625.0701
2012-09-17 14:00:00,31.9,31.96,31.85,31.87,199192.0098754349,18.6176,18.6526,18.5884,18.6001,199192.0099
2012-09-17 14:10:00,31.86,31.94,31.85,31.93,135001.6833127595,18.5942,18.6409,18.5884,18.6351,135001.6833
2012-09-17 14:20:00,31.94,31.98,31.89,31.91,169229.04275614407,18.6409,18.6643,18.6117,18.6234,169229.0428
2012-09-17 14:30:00,31.91,31.96,31.89,31.93,259903.4900684547,18.6234,18.6526,18.6117,18.6351,259903.4901
2012-09-17 14:40:00,31.92,31.97,31.87,31.95,157445.85343956907,18.6292,18.6584,18.6001,18.6468,157445.8534
2012-09-17 14:50:00,31.95,31.98,31.89,31.91,140276.06329255976,18.6468,18.6643,18.6117,18.6234,140276.0633
2012-09-17 15:00:00,31.9,31.99,31.89,31.97,160475.81640668836,18.6176,18.6701,18.6117,18.6584,160475.8164
2012-09-17 15:10:00,31.97,32.01,31.95,31.97,218381.77533385705,18.6584,18.6818,18.6468,18.6584,218381.7753
2012-09-17 15:20:00,31.96,32.01,31.91,31.93,275053.3049040512,18.6526,18.6818,18.6234,18.6351,275053.3049
2012-09-17 15:30:00,31.93,31.95,31.87,31.95,358770.0594770508,18.6351,18.6468,18.6001,18.6468,358770.0595
2012-09-17 15:40:00,31.95,31.99,31.93,31.95,380316.462798788,18.6468,18.6701,18.6351,18.6468,380316.4628
2012-09-17 15:50:00,31.95,31.98,31.93,31.98,850072.9435529121,18.6468,18.6643,18.6351,18.6643,850072.9436
2012-09-18 09:30:00,31.76,31.76,31.37,31.37,558747.615306924,18.5359,18.5359,18.3083,18.3083,558747.6153
2012-09-18 09:40:00,31.37,31.5,31.3,31.44,723712.2657389742,18.3083,18.3841,18.2674,18.3491,723712.2657
2012-09-18 09:50:00,31.45,31.51,31.39,31.46,202109.7519919201,18.3549,18.39,18.3199,18.3608,202109.752
2012-09-18 10:00:00,31.46,31.51,31.33,31.36,177196.72315116148,18.3608,18.39,18.2849,18.3024,177196.7232
2012-09-18 10:10:00,31.36,31.38,31.27,31.3,356525.6424643699,18.3024,18.3141,18.2499,18.2674,356525.6425
2012-09-18 10:20:00,31.3,31.41,31.25,31.37,218269.55448322292,18.2674,18.3316,18.2382,18.3083,218269.5545
2012-09-18 10:30:00,31.37,31.46,31.32,31.4,259679.0483671866,18.3083,18.3608,18.2791,18.3258,259679.0484
2012-09-18 10:40:00,31.4,31.43,31.28,31.32,230838.28975423632,18.3258,18.3433,18.2557,18.2791,230838.2898
2012-09-18 10:50:00,31.31,31.4,31.25,31.4,303445.18011446524,18.2732,18.3258,18.2382,18.3258,303445.1801
2012-09-18 11:00:00,31.4,31.44,31.36,31.38,190214.341824711,18.3258,18.3491,18.3024,18.3141,190214.3418
2012-09-18 11:10:00,31.37,31.53,31.37,31.5,163056.89597127144,18.3083,18.4016,18.3083,18.3841,163056.896
2012-09-18 11:20:00,31.5,31.57,31.46,31.56,86858.938390753,18.3841,18.425,18.3608,18.4191,86858.9384
2012-09-18 11:30:00,31.56,31.56,31.48,31.49,153742.56536864548,18.4191,18.4191,18.3724,18.3783,153742.5654
2012-09-18 11:40:00,31.49,31.5,31.43,31.47,138592.75053304902,18.3783,18.3841,18.3433,18.3666,138592.7505
2012-09-18 11:50:00,31.46,31.46,31.38,31.4,128492.87397598474,18.3608,18.3608,18.3141,18.3258,128492.874
2012-09-18 12:00:00,31.39,31.45,31.39,31.42,107283.1332061497,18.3199,18.3549,18.3199,18.3374,107283.1332
2012-09-18 12:10:00,31.42,31.42,31.29,31.31,242172.5956682752,18.3374,18.3374,18.2616,18.2732,242172.5957
2012-09-18 12:20:00,31.3,31.33,31.27,31.32,166535.74234092692,18.2674,18.2849,18.2499,18.2791,166535.7423
2012-09-18 12:30:00,31.31,31.32,31.27,31.3,95836.60644147682,18.2732,18.2791,18.2499,18.2674,95836.6064
2012-09-18 12:40:00,31.3,31.38,31.3,31.35,157558.0742902031,18.2674,18.3141,18.2674,18.2966,157558.0743
2012-09-18 12:50:00,31.36,31.45,31.35,31.44,141959.37605207047,18.3024,18.3549,18.2966,18.3491,141959.3761
2012-09-18 13:00:00,31.43,31.44,31.28,31.37,213556.27875659292,18.3433,18.3491,18.2557,18.3083,213556.2788
2012-09-18 13:10:00,31.37,31.42,31.34,31.37,210750.75749074176,18.3083,18.3374,18.2907,18.3083,210750.7575
2012-09-18 13:20:00,31.36,31.37,31.32,31.35,128268.43227471664,18.3024,18.3083,18.2791,18.2966,128268.4323
2012-09-18 13:30:00,31.36,31.41,31.31,31.39,143081.58455841095,18.3024,18.3316,18.2732,18.3199,143081.5846
2012-09-18 13:40:00,31.39,31.4,31.31,31.32,144091.57221411736,18.3199,18.3258,18.2732,18.2791,144091.5722
2012-09-18 13:50:00,31.32,31.32,31.25,31.28,141173.83009763213,18.2791,18.2791,18.2382,18.2557,141173.8301
2012-09-18 14:00:00,31.28,31.36,31.28,31.34,144428.2347660195,18.2557,18.3024,18.2557,18.2907,144428.2348
2012-09-18 14:10:00,31.33,31.36,31.27,31.32,182695.54483222985,18.2849,18.3024,18.2499,18.2791,182695.5448
2012-09-18 14:20:00,31.32,31.35,31.31,31.33,219167.3212882953,18.2791,18.2966,18.2732,18.2849,219167.3213
2012-09-18 14:30:00,31.34,31.34,31.21,31.21,192122.09628548985,18.2907,18.2907,18.2149,18.2149,192122.0963
2012-09-18 14:40:00,31.22,31.31,31.2,31.29,174952.30613848052,18.2207,18.2732,18.209,18.2616,174952.3061
2012-09-18 14:50:00,31.3,31.32,31.24,31.29,206935.24856918416,18.2674,18.2791,18.2324,18.2616,206935.2486
2012-09-18 15:00:00,31.29,31.36,31.29,31.32,167545.72999663337,18.2616,18.3024,18.2616,18.2791,167545.73
2012-09-18 15:10:00,31.32,31.37,31.28,31.29,135562.78756592973,18.2791,18.3083,18.2557,18.2616,135562.7876
2012-09-18 15:20:00,31.28,31.33,31.28,31.3,155986.98238132644,18.2557,18.2849,18.2557,18.2674,155986.9824
2012-09-18 15:30:00,31.3,31.34,31.28,31.32,213331.83705532487,18.2674,18.2907,18.2557,18.2791,213331.8371
2012-09-18 15:40:00,31.31,31.38,31.23,31.37,380653.12535069016,18.2732,18.3141,18.2265,18.3083,380653.1254
2012-09-18 15:50:00,31.37,31.37,31.3,31.34,716305.6895971271,18.3083,18.3083,18.2674,18.2907,716305.6896
2012-09-19 09:30:00,31.46,31.53,31.26,31.29,231623.83570867463,18.3608,18.4016,18.2441,18.2616,231623.8357
2012-09-19 09:40:00,31.29,31.39,31.25,31.37,186623.2746044215,18.2616,18.3199,18.2382,18.3083,186623.2746
2012-09-19 09:50:00,31.36,31.46,31.24,31.39,186398.8329031534,18.3024,18.3608,18.2324,18.3199,186398.8329
2012-09-19 10:00:00,31.41,31.59,31.41,31.55,180787.790371451,18.3316,18.4366,18.3316,18.4133,180787.7904
2012-09-19 10:10:00,31.55,31.6,31.47,31.49,613399.1695657052,18.4133,18.4425,18.3666,18.3783,613399.1696
2012-09-19 10:20:00,31.49,31.51,31.35,31.38,153069.2402648412,18.3783,18.39,18.2966,18.3141,153069.2403
2012-09-19 10:30:00,31.38,31.46,31.3,31.44,144316.01391538547,18.3141,18.3608,18.2674,18.3491,144316.0139
2012-09-19 10:40:00,31.45,31.45,31.24,31.24,312871.73156772525,18.3549,18.3549,18.2324,18.2324,312871.7316
2012-09-19 10:50:00,31.23,31.29,31.14,31.28,239479.295253058,18.2265,18.2616,18.174,18.2557,239479.2953
2012-09-19 11:00:00,31.28,31.38,31.24,31.3,102682.07833015372,18.2557,18.3141,18.2324,18.2674,102682.0783
2012-09-19 11:10:00,31.3,31.36,31.29,31.36,107619.79575805184,18.2674,18.3024,18.2616,18.3024,107619.7958
2012-09-19 11:20:00,31.36,31.43,31.35,31.36,158006.9576927393,18.3024,18.3433,18.2966,18.3024,158006.9577
2012-09-19 11:30:00,31.35,31.39,31.32,31.38,69464.70654247559,18.2966,18.3199,18.2791,18.3141,69464.7065
2012-09-19 11:40:00,31.38,31.44,31.38,31.39,85961.17158568061,18.3141,18.3491,18.3141,18.3199,85961.1716
2012-09-19 11:50:00,31.39,31.4,31.36,31.38,74963.52822354394,18.3199,18.3258,18.3024,18.3141,74963.5282
2012-09-19 12:00:00,31.38,31.39,31.35,31.37,107619.79575805184,18.3141,18.3199,18.2966,18.3083,107619.7958
2012-09-19 12:10:00,31.36,31.38,31.33,31.38,76197.95758051846,18.3024,18.3141,18.2849,18.3141,76197.9576
2012-09-19 12:20:00,31.38,31.43,31.36,31.38,122545.1688923802,18.3141,18.3433,18.3024,18.3141,122545.1689
2012-09-19 12:30:00,31.39,31.45,31.39,31.45,125687.35271013352,18.3199,18.3549,18.3199,18.3549,125687.3527
2012-09-19 12:40:00,31.45,31.45,31.4,31.41,152508.13601167095,18.3549,18.3549,18.3258,18.3316,152508.136
2012-09-19 12:50:00,31.41,31.44,31.39,31.43,104365.39108966444,18.3316,18.3491,18.3199,18.3433,104365.3911
2012-09-19 13:00:00,31.43,31.43,31.37,31.37,145774.8849736281,18.3433,18.3433,18.3083,18.3083,145774.885
2012-09-19 13:10:00,31.37,31.38,31.3,31.33,131298.39524183594,18.3083,18.3141,18.2674,18.2849,131298.3952
2012-09-19 13:20:00,31.33,31.36,31.28,31.3,89888.90135787228,18.2849,18.3024,18.2557,18.2674,89888.9014
2012-09-19 13:30:00,31.3,31.31,31.19,31.22,296599.7082257883,18.2674,18.2732,18.2032,18.2207,296599.7082
2012-09-19 13:40:00,31.22,31.22,31.14,31.16,124340.70250252496,18.2207,18.2207,18.174,18.1857,124340.7025
2012-09-19 13:50:00,31.17,31.24,31.17,31.22,118056.33486701827,18.1915,18.2324,18.1915,18.2207,118056.3349
2012-09-19 14:00:00,31.22,31.24,31.17,31.19,135899.45011783188,18.2207,18.2324,18.1915,18.2032,135899.4501
2012-09-19 14:10:00,31.19,31.22,31.19,31.21,65424.75591964987,18.2032,18.2207,18.2032,18.2149,65424.7559
2012-09-19 14:20:00,31.22,31.26,31.19,31.21,95948.82729211087,18.2207,18.2441,18.2032,18.2149,95948.8273
2012-09-19 14:30:00,31.21,31.25,31.21,31.22,97071.03579845135,18.2149,18.2382,18.2149,18.2207,97071.0358
2012-09-19 14:40:00,31.22,31.26,31.18,31.25,123218.49399618448,18.2207,18.2441,18.1974,18.2382,123218.494
2012-09-19 14:50:00,31.25,31.3,31.22,31.3,122432.94804174616,18.2382,18.2674,18.2207,18.2674,122432.948
2012-09-19 15:00:00,31.3,31.3,31.2,31.23,168667.93850297385,18.2674,18.2674,18.209,18.2265,168667.9385
2012-09-19 15:10:00,31.23,31.29,31.22,31.23,163954.66277634384,18.2265,18.2616,18.2207,18.2265,163954.6628
2012-09-19 15:20:00,31.23,31.24,31.2,31.22,221299.51745034227,18.2265,18.2324,18.209,18.2207,221299.5175
2012-09-19 15:30:00,31.22,31.27,31.2,31.23,233307.14846818536,18.2207,18.2499,18.209,18.2265,233307.1485
2012-09-19 15:40:00,31.24,31.29,31.23,31.24,408708.3380092021,18.2324,18.2616,18.2265,18.2324,408708.338
2012-09-19 15:50:00,31.24,31.26,31.15,31.16,762091.7966558186,18.2324,18.2441,18.1799,18.1857,762091.7967
2012-09-20 09:30:00,30.86,31.02,30.77,31.01,457973.29143754905,18.0106,18.104,17.9581,18.0981,457973.2914
2012-09-20 09:40:00,30.99,31.02,30.76,30.78,270452.2500280552,18.0865,18.104,17.9522,17.9639,270452.25
2012-09-20 09:50:00,30.77,30.81,30.68,30.76,170575.69296375266,17.9581,17.9814,17.9056,17.9522,170575.693
2012-09-20 10:00:00,30.77,30.84,30.74,30.79,229940.52294916395,17.9581,17.9989,17.9406,17.9697,229940.5229
2012-09-20 10:10:00,30.79,30.9,30.74,30.83,448771.1816855571,17.9697,18.0339,17.9406,17.9931,448771.1817
2012-09-20 10:20:00,30.83,30.88,30.78,30.81,413758.2762877342,17.9931,18.0223,17.9639,17.9814,413758.2763
2012-09-20 10:30:00,30.81,30.91,30.78,30.91,284704.29805857927,17.9814,18.0398,17.9639,18.0398,284704.2981
2012-09-20 10:40:00,30.91,30.94,30.83,30.9,191897.6545842217,18.0398,18.0573,17.9931,18.0339,191897.6546
2012-09-20 10:50:00,30.89,30.91,30.82,30.89,186511.05375378745,18.0281,18.0398,17.9873,18.0281,186511.0538
2012-09-20 11:00:00,30.89,30.94,30.79,30.82,189541.0167209068,18.0281,18.0573,17.9697,17.9873,189541.0167
2012-09-20 11:10:00,30.83,30.83,30.71,30.75,135899.45011783188,17.9931,17.9931,17.9231,17.9464,135899.4501
2012-09-20 11:20:00,30.76,30.79,30.71,30.73,160026.93300415218,17.9522,17.9697,17.9231,17.9347,160026.933
2012-09-20 11:30:00,30.72,30.78,30.71,30.78,192683.20053866008,17.9289,17.9639,17.9231,17.9639,192683.2005
2012-09-20 11:40:00,30.78,30.79,30.74,30.76,150039.2772977219,17.9639,17.9697,17.9406,17.9522,150039.2773
2012-09-20 11:50:00,30.76,30.8,30.74,30.76,116373.02210750755,17.9522,17.9756,17.9406,17.9522,116373.0221
2012-09-20 12:00:00,30.76,30.81,30.75,30.75,149029.28964201547,17.9522,17.9814,17.9464,17.9464,149029.2896
2012-09-20 12:10:00,30.76,30.77,30.7,30.71,85512.28818314442,17.9522,17.9581,17.9172,17.9231,85512.2882
2012-09-20 12:20:00,30.7,30.71,30.62,30.68,201773.089440018,17.9172,17.9231,17.8705,17.9056,201773.0894
2012-09-20 12:30:00,30.68,30.78,30.68,30.76,124677.36505442712,17.9056,17.9639,17.9056,17.9522,124677.3651
2012-09-20 12:40:00,30.76,30.81,30.67,30.7,180002.24441701267,17.9522,17.9814,17.8997,17.9172,180002.2444
2012-09-20 12:50:00,30.7,30.8,30.7,30.75,171810.12232072718,17.9172,17.9756,17.9172,17.9464,171810.1223
2012-09-20 13:00:00,30.75,30.83,30.73,30.82,117831.8931657502,17.9464,17.9931,17.9347,17.9873,117831.8932
2012-09-20 13:10:00,30.82,30.83,30.75,30.77,213556.27875659292,17.9873,17.9931,17.9464,17.9581,213556.2788
2012-09-20 13:20:00,30.76,30.82,30.76,30.82,199753.11412860508,17.9522,17.9873,17.9522,17.9873,199753.1141
2012-09-20 13:30:00,30.82,30.91,30.81,30.86,209516.32813376724,17.9873,18.0398,17.9814,18.0106,209516.3281
2012-09-20 13:40:00,30.86,30.89,30.76,30.81,166984.62574346314,18.0106,18.0281,17.9522,17.9814,166984.6257
2012-09-20 13:50:00,30.81,30.81,30.76,30.79,148468.18538884525,17.9814,17.9814,17.9522,17.9697,148468.1854
2012-09-20 14:00:00,30.79,30.8,30.77,30.77,109639.7710694647,17.9697,17.9756,17.9581,17.9581,109639.7711
2012-09-20 14:10:00,30.77,30.84,30.76,30.8,225676.13062507013,17.9581,17.9989,17.9522,17.9756,225676.1306
2012-09-20 14:20:00,30.8,30.92,30.79,30.89,222870.6093592189,17.9756,18.0456,17.9697,18.0281,222870.6094
2012-09-20 14:30:00,30.89,30.92,30.86,30.88,174391.2018853103,18.0281,18.0456,18.0106,18.0223,174391.2019
2012-09-20 14:40:00,30.88,30.92,30.86,30.86,259117.9441140164,18.0223,18.0456,18.0106,18.0106,259117.9441
2012-09-20 14:50:00,30.86,30.92,30.81,30.9,172371.2265738974,18.0106,18.0456,17.9814,18.0339,172371.2266
2012-09-20 15:00:00,30.89,30.95,30.87,30.92,123891.81909998876,18.0281,18.0631,18.0164,18.0456,123891.8191
2012-09-20 15:10:00,30.92,30.94,30.89,30.9,121647.4020873078,18.0456,18.0573,18.0281,18.0339,121647.4021
2012-09-20 15:20:00,30.89,30.93,30.86,30.9,274604.42150151497,18.0281,18.0515,18.0106,18.0339,274604.4215
2012-09-20 15:30:00,30.9,30.92,30.84,30.84,249018.06755695207,18.0339,18.0456,17.9989,17.9989,249018.0676
2012-09-20 15:40:00,30.84,30.87,30.81,30.81,461788.8003591067,17.9989,18.0164,17.9814,17.9814,461788.8004
2012-09-20 15:50:00,30.81,30.93,30.81,30.91,960834.9231287172,17.9814,18.0515,17.9814,18.0398,960834.9231
2012-09-21 09:30:00,31.08,31.13,30.92,30.99,1446638.9855235105,18.139,18.1682,18.0456,18.0865,1446638.9855
2012-09-21 09:40:00,31.0,31.02,30.8,30.89,238918.19099988777,18.0923,18.104,17.9756,18.0281,238918.191
2012-09-21 09:50:00,30.89,30.98,30.87,30.94,117495.23061384803,18.0281,18.0806,18.0164,18.0573,117495.2306
2012-09-21 10:00:00,30.94,30.94,30.79,30.85,160026.93300415218,18.0573,18.0573,17.9697,18.0048,160026.933
2012-09-21 10:10:00,30.86,30.89,30.73,30.79,174391.2018853103,18.0106,18.0281,17.9347,17.9697,174391.2019
2012-09-21 10:20:00,30.79,30.93,30.77,30.93,169790.14700931433,17.9697,18.0515,17.9581,18.0515,169790.147
2012-09-21 10:30:00,30.93,31.05,30.91,31.03,297834.13758276287,18.0515,18.1215,18.0398,18.1098,297834.1376
2012-09-21 10:40:00,31.03,31.12,31.02,31.08,413870.4971383683,18.1098,18.1623,18.104,18.139,413870.4971
2012-09-21 10:50:00,31.07,31.11,30.93,30.93,292671.97845359665,18.1332,18.1565,18.0515,18.0515,292671.9785
2012-09-21 11:00:00,30.93,30.99,30.89,30.97,141173.83009763213,18.0515,18.0865,18.0281,18.0748,141173.8301
2012-09-21 11:10:00,30.97,31.08,30.95,31.05,215351.8123667377,18.0748,18.139,18.0631,18.1215,215351.8124
2012-09-21 11:20:00,31.04,31.09,31.04,31.06,379530.9168443497,18.1157,18.1448,18.1157,18.1273,379530.9168
2012-09-21 11:30:00,31.06,31.14,31.06,31.09,229154.9769947256,18.1273,18.174,18.1273,18.1448,229154.977
2012-09-21 11:40:00,31.1,31.1,31.03,31.08,413197.172034564,18.1507,18.1507,18.1098,18.139,413197.172
2012-09-21 11:50:00,31.09,31.17,31.09,31.15,331837.05532487936,18.1448,18.1915,18.1448,18.1799,331837.0553
2012-09-21 12:00:00,31.16,31.19,31.09,31.1,115138.59275053303,18.1857,18.2032,18.1448,18.1507,115138.5928
2012-09-21 12:10:00,31.11,31.13,31.1,31.12,79003.47884636965,18.1565,18.1682,18.1507,18.1623,79003.4788
2012-09-21 12:20:00,31.12,31.15,31.1,31.13,148019.30198630906,18.1623,18.1799,18.1507,18.1682,148019.302
2012-09-21 12:30:00,31.13,31.14,31.11,31.14,117158.5680619459,18.1682,18.174,18.1565,18.174,117158.5681
2012-09-21 12:40:00,31.14,31.19,31.14,31.16,111771.9672315116,18.174,18.2032,18.174,18.1857,111771.9672
2012-09-21 12:50:00,31.15,31.18,31.14,31.17,159129.16619907977,18.1799,18.1974,18.174,18.1915,159129.1662
2012-09-21 13:00:00,31.17,31.19,31.14,31.14,165750.1963864886,18.1915,18.2032,18.174,18.174,165750.1964
2012-09-21 13:10:00,31.15,31.18,31.14,31.18,64526.98911457748,18.1799,18.1974,18.174,18.1974,64526.9891
2012-09-21 13:20:00,31.18,31.2,31.17,31.19,189877.6792728089,18.1974,18.209,18.1915,18.2032,189877.6793
2012-09-21 13:30:00,31.18,31.2,31.17,31.18,186286.6120525193,18.1974,18.209,18.1915,18.1974,186286.6121
2012-09-21 13:40:00,31.19,31.2,31.18,31.19,194703.17585007293,18.2032,18.209,18.1974,18.2032,194703.1759
2012-09-21 13:50:00,31.19,31.19,31.15,31.18,125462.91100886544,18.2032,18.2032,18.1799,18.1974,125462.911
2012-09-21 14:00:00,31.18,31.18,31.14,31.14,89888.90135787228,18.1974,18.1974,18.174,18.174,89888.9014
2012-09-21 14:10:00,31.15,31.17,31.08,31.12,165525.7546852205,18.1799,18.1915,18.139,18.1623,165525.7547
2012-09-21 14:20:00,31.12,31.13,31.07,31.1,188867.69161710245,18.1623,18.1682,18.1332,18.1507,188867.6916
2012-09-21 14:30:00,31.09,31.14,31.07,31.13,170800.13466502074,18.1448,18.174,18.1332,18.1682,170800.1347
2012-09-21 14:40:00,31.13,31.19,31.13,31.14,260240.15262035685,18.1682,18.2032,18.1682,18.174,260240.1526
2012-09-21 14:50:00,31.14,31.22,31.08,31.2,300302.9962967119,18.174,18.2207,18.139,18.209,300302.9963
2012-09-21 15:00:00,31.2,31.21,31.14,31.2,1000561.1042531702,18.209,18.2149,18.174,18.209,1000561.1043
2012-09-21 15:10:00,31.2,31.21,31.14,31.19,266973.4036583997,18.209,18.2149,18.174,18.2032,266973.4037
2012-09-21 15:20:00,31.18,31.19,31.13,31.13,251599.1471215352,18.1974,18.2032,18.1682,18.1682,251599.1471
2012-09-21 15:30:00,31.13,31.17,31.12,31.12,372461.00325440464,18.1682,18.1915,18.1623,18.1623,372461.0033
2012-09-21 15:40:00,31.12,31.14,31.05,31.06,734261.0256985747,18.1623,18.174,18.1215,18.1273,734261.0257
2012-09-21 15:50:00,31.06,31.11,31.01,31.05,1399394.007406576,18.1273,18.1565,18.0981,18.1215,1399394.0074
2012-09-24 09:30:00,31.8,31.8,31.22,31.33,789922.5676130624,18.5592,18.5592,18.2207,18.2849,789922.5676
2012-09-24 09:40:00,31.33,31.33,31.1,31.17,507687.1282684322,18.2849,18.2849,18.1507,18.1915,507687.1283
2012-09-24 09:50:00,31.17,31.26,31.14,31.22,315677.25283357647,18.1915,18.2441,18.174,18.2207,315677.2528
2012-09-24 10:00:00,31.22,31.37,31.22,31.35,496465.04320502747,18.2207,18.3083,18.2207,18.2966,496465.0432
2012-09-24 10:10:00,31.35,31.57,31.34,31.56,497923.9142632701,18.2966,18.425,18.2907,18.4191,497923.9143
2012-09-24 10:20:00,31.56,31.65,31.44,31.65,413982.7179890024,18.4191,18.4717,18.3491,18.4717,413982.718
2012-09-24 10:30:00,31.65,31.74,31.64,31.71,295028.61631691165,18.4717,18.5242,18.4658,18.5067,295028.6163
2012-09-24 10:40:00,31.71,31.72,31.62,31.66,214790.7081135675,18.5067,18.5125,18.4542,18.4775,214790.7081
2012-09-24 10:50:00,31.65,31.77,31.65,31.76,367859.9483784087,18.4717,18.5417,18.4717,18.5359,367859.9484
2012-09-24 11:00:00,31.76,31.77,31.68,31.71,297834.13758276287,18.5359,18.5417,18.4892,18.5067,297834.1376
2012-09-24 11:10:00,31.71,31.71,31.57,31.62,229603.8603972618,18.5067,18.5067,18.425,18.4542,229603.8604
2012-09-24 11:20:00,31.62,31.68,31.6,31.62,127370.66546964426,18.4542,18.4892,18.4425,18.4542,127370.6655
2012-09-24 11:30:00,31.61,31.63,31.53,31.54,238469.3075973516,18.4483,18.46,18.4016,18.4075,238469.3076
2012-09-24 11:40:00,31.54,31.59,31.5,31.59,134328.3582089552,18.4075,18.4366,18.3841,18.4366,134328.3582
2012-09-24 11:50:00,31.59,31.59,31.52,31.59,155762.54068005836,18.4366,18.4366,18.3958,18.4366,155762.5407
2012-09-24 12:00:00,31.59,31.61,31.54,31.54,76759.0618336887,18.4366,18.4483,18.4075,18.4075,76759.0618
2012-09-24 12:10:00,31.54,31.57,31.53,31.57,84390.07967680394,18.4075,18.425,18.4016,18.425,84390.0797
2012-09-24 12:20:00,31.57,31.59,31.55,31.58,239928.1786555942,18.425,18.4366,18.4133,18.4308,239928.1787
2012-09-24 12:30:00,31.58,31.59,31.47,31.48,166423.5214902929,18.4308,18.4366,18.3666,18.3724,166423.5215
2012-09-24 12:40:00,31.49,31.5,31.46,31.48,118168.55571765231,18.3783,18.3841,18.3608,18.3724,118168.5557
2012-09-24 12:50:00,31.48,31.49,31.46,31.48,89664.45965660419,18.3724,18.3783,18.3608,18.3724,89664.4597
2012-09-24 13:00:00,31.48,31.5,31.46,31.5,85624.50903377848,18.3724,18.3841,18.3608,18.3841,85624.509
2012-09-24 13:10:00,31.49,31.49,31.44,31.46,105487.59959600492,18.3783,18.3783,18.3491,18.3608,105487.5996
2012-09-24 13:20:00,31.47,31.53,31.45,31.49,101784.31152508136,18.3666,18.4016,18.3549,18.3783,101784.3115
2012-09-24 13:30:00,31.48,31.48,31.44,31.46,95836.60644147682,18.3724,18.3724,18.3491,18.3608,95836.6064
2012-09-24 13:40:00,31.46,31.47,31.42,31.46,148580.40623947929,18.3608,18.3666,18.3374,18.3608,148580.4062
2012-09-24 13:50:00,31.46,31.51,31.45,31.5,103355.40343395802,18.3608,18.39,18.3549,18.3841,103355.4034
2012-09-24 14:00:00,31.49,31.54,31.49,31.51,101784.31152508136,18.3783,18.4075,18.3783,18.39,101784.3115
2012-09-24 14:10:00,31.52,31.55,31.51,31.54,133206.14970261473,18.3958,18.4133,18.39,18.4075,133206.1497
2012-09-24 14:20:00,31.55,31.57,31.52,31.54,131859.49949500617,18.4133,18.425,18.3958,18.4075,131859.4995
2012-09-24 14:30:00,31.54,31.63,31.54,31.62,175737.85209291885,18.4075,18.46,18.4075,18.4542,175737.8521
2012-09-24 14:40:00,31.63,31.63,31.61,31.63,128043.99057344854,18.46,18.46,18.4483,18.46,128043.9906
2012-09-24 14:50:00,31.63,31.72,31.63,31.67,233194.9276175513,18.46,18.5125,18.46,18.4833,233194.9276
2012-09-24 15:00:00,31.66,31.68,31.58,31.65,191560.9920323196,18.4775,18.4892,18.4308,18.4717,191560.992
2012-09-24 15:10:00,31.64,31.65,31.57,31.63,253619.12243294803,18.4658,18.4717,18.425,18.46,253619.1224
2012-09-24 15:20:00,31.62,31.68,31.6,31.64,167994.61339916955,18.4542,18.4892,18.4425,18.4658,167994.6134
2012-09-24 15:30:00,31.65,31.68,31.59,31.63,383234.2049152733,18.4717,18.4892,18.4366,18.46,383234.2049
2012-09-24 15:40:00,31.63,31.71,31.55,31.62,469868.70160475816,18.46,18.5067,18.4133,18.4542,469868.7016
2012-09-24 15:50:00,31.62,31.62,31.54,31.56,708786.8926046459,18.4542,18.4542,18.4075,18.4191,708786.8926
2012-09-25 09:30:00,31.75,31.84,31.54,31.67,292784.1993042307,18.53,18.5826,18.4075,18.4833,292784.1993
2012-09-25 09:40:00,31.67,31.86,31.63,31.84,261025.6985747952,18.4833,18.5942,18.46,18.5826,261025.6986
2012-09-25 09:50:00,31.84,31.85,31.76,31.79,199528.67242733692,18.5826,18.5884,18.5359,18.5534,199528.6724
2012-09-25 10:00:00,31.79,31.91,31.75,31.86,320839.4119627427,18.5534,18.6234,18.53,18.5942,320839.412
2012-09-25 10:10:00,31.87,31.89,31.71,31.71,234653.79867579395,18.6001,18.6117,18.5067,18.5067,234653.7987
2012-09-25 10:20:00,31.71,31.75,31.58,31.63,300302.9962967119,18.5067,18.53,18.4308,18.46,300302.9963
2012-09-25 10:30:00,31.63,31.66,31.57,31.58,131859.49949500617,18.46,18.4775,18.425,18.4308,131859.4995
2012-09-25 10:40:00,31.58,31.77,31.56,31.77,154976.99472562002,18.4308,18.5417,18.4191,18.5417,154976.9947
2012-09-25 10:50:00,31.77,31.78,31.71,31.73,103018.74088205588,18.5417,18.5475,18.5067,18.5184,103018.7409
2012-09-25 11:00:00,31.73,31.79,31.71,31.73,159353.60790034788,18.5184,18.5534,18.5067,18.5184,159353.6079
2012-09-25 11:10:00,31.73,31.78,31.69,31.69,226349.45572887445,18.5184,18.5475,18.495,18.495,226349.4557
2012-09-25 11:20:00,31.7,31.72,31.63,31.66,103916.50768712828,18.5008,18.5125,18.46,18.4775,103916.5077
2012-09-25 11:30:00,31.67,31.71,31.65,31.69,78779.03714510155,18.4833,18.5067,18.4717,18.495,78779.0371
2012-09-25 11:40:00,31.69,31.71,31.65,31.71,96061.04814274493,18.495,18.5067,18.4717,18.5067,96061.0481
2012-09-25 11:50:00,31.7,31.71,31.66,31.66,75300.19077544607,18.5008,18.5067,18.4775,18.4775,75300.1908
2012-09-25 12:00:00,31.66,31.66,31.59,31.64,153967.00706991358,18.4775,18.4775,18.4366,18.4658,153967.0071
2012-09-25 12:10:00,31.64,31.65,31.54,31.56,185949.9495006172,18.4658,18.4717,18.4075,18.4191,185949.9495
2012-09-25 12:20:00,31.56,31.59,31.54,31.56,74963.52822354394,18.4191,18.4366,18.4075,18.4191,74963.5282
2012-09-25 12:30:00,31.56,31.61,31.45,31.45,149814.8355964538,18.4191,18.4483,18.3549,18.3549,149814.8356
2012-09-25 12:40:00,31.44,31.46,31.34,31.39,250364.71776456063,18.3491,18.3608,18.2907,18.3199,250364.7178
2012-09-25 12:50:00,31.39,31.48,31.38,31.47,112220.8506340478,18.3199,18.3724,18.3141,18.3666,112220.8506
2012-09-25 13:00:00,31.46,31.46,31.38,31.46,134216.13735832117,18.3608,18.3608,18.3141,18.3608,134216.1374
2012-09-25 13:10:00,31.45,31.53,31.45,31.52,144091.57221411736,18.3549,18.4016,18.3549,18.3958,144091.5722
2012-09-25 13:20:00,31.52,31.54,31.45,31.47,181012.2320727191,18.3958,18.4075,18.3549,18.3666,181012.2321
2012-09-25 13:30:00,31.47,31.5,31.43,31.43,175288.96869038267,18.3666,18.3841,18.3433,18.3433,175288.9687
2012-09-25 13:40:00,31.44,31.44,31.38,31.39,170575.69296375266,18.3491,18.3491,18.3141,18.3199,170575.693
2012-09-25 13:50:00,31.39,31.47,31.37,31.47,137582.7628773426,18.3199,18.3666,18.3083,18.3666,137582.7629
2012-09-25 14:00:00,31.46,31.47,31.38,31.38,231960.4982605768,18.3608,18.3666,18.3141,18.3141,231960.4983
2012-09-25 14:10:00,31.39,31.46,31.33,31.33,222309.5051060487,18.3199,18.3608,18.2849,18.2849,222309.5051
2012-09-25 14:20:00,31.33,31.33,31.23,31.26,174727.8644372124,18.2849,18.2849,18.2265,18.2441,174727.8644
2012-09-25 14:30:00,31.24,31.28,31.23,31.28,162046.90831556503,18.2324,18.2557,18.2265,18.2557,162046.9083
2012-09-25 14:40:00,31.27,31.3,31.22,31.27,240040.39950622825,18.2499,18.2674,18.2207,18.2499,240040.3995
2012-09-25 14:50:00,31.27,31.28,31.21,31.22,229940.52294916395,18.2499,18.2557,18.2149,18.2207,229940.5229
2012-09-25 15:00:00,31.22,31.25,31.11,31.11,293681.9661093031,18.2207,18.2382,18.1565,18.1565,293681.9661
2012-09-25 15:10:00,31.11,31.12,30.99,31.03,396476.2652900909,18.1565,18.1623,18.0865,18.1098,396476.2653
2012-09-25 15:20:00,31.03,31.12,31.02,31.12,343283.58208955225,18.1098,18.1623,18.104,18.1623,343283.5821
2012-09-25 15:30:00,31.11,31.14,31.04,31.05,412972.7303332959,18.1565,18.174,18.1157,18.1215,412972.7303
2012-09-25 15:40:00,31.05,31.05,30.97,31.02,509482.661878577,18.1215,18.1215,18.0748,18.104,509482.6619
2012-09-25 15:50:00,31.01,31.03,30.94,30.95,919313.2083941196,18.0981,18.1098,18.0573,18.0631,919313.2084
2012-09-26 09:30:00,30.76,30.83,30.4,30.4,521265.851195152,17.9522,17.9931,17.7421,17.7421,521265.8512
2012-09-26 09:40:00,30.4,30.42,30.27,30.29,360677.8139378296,17.7421,17.7538,17.6663,17.6779,360677.8139
2012-09-26 09:50:00,30.29,30.37,30.26,30.34,418583.7728649983,17.6779,17.7246,17.6604,17.7071,418583.7729
2012-09-26 10:00:00,30.34,30.42,30.25,30.3,374256.5368645494,17.7071,17.7538,17.6546,17.6838,374256.5369
2012-09-26 10:10:00,30.3,30.31,30.21,30.29,343620.2446414544,17.6838,17.6896,17.6312,17.6779,343620.2446
2012-09-26 10:20:00,30.29,30.3,30.17,30.17,188643.2499158344,17.6779,17.6838,17.6079,17.6079,188643.2499
2012-09-26 10:30:00,30.17,30.24,30.04,30.07,332173.7178767815,17.6079,17.6488,17.532,17.5495,332173.7179
2012-09-26 10:40:00,30.08,30.18,30.05,30.13,209291.8864324992,17.5554,17.6137,17.5379,17.5846,209291.8864
2012-09-26 10:50:00,30.14,30.17,30.03,30.03,234429.35697452584,17.5904,17.6079,17.5262,17.5262,234429.357
2012-09-26 11:00:00,30.03,30.18,30.02,30.15,170351.25126248455,17.5262,17.6137,17.5204,17.5962,170351.2513
2012-09-26 11:10:00,30.15,30.21,30.11,30.18,339019.1897654584,17.5962,17.6312,17.5729,17.6137,339019.1898
2012-09-26 11:20:00,30.18,30.19,30.11,30.12,198406.46392099647,17.6137,17.6196,17.5729,17.5787,198406.4639
2012-09-26 11:30:00,30.12,30.14,30.07,30.12,248120.3007518797,17.5787,17.5904,17.5495,17.5787,248120.3008
2012-09-26 11:40:00,30.12,30.22,30.12,30.18,283469.8687016047,17.5787,17.6371,17.5787,17.6137,283469.8687
2012-09-26 11:50:00,30.18,30.24,30.15,30.24,196049.8260576815,17.6137,17.6488,17.5962,17.6488,196049.8261
2012-09-26 12:00:00,30.24,30.34,30.24,30.32,227696.10593648296,17.6488,17.7071,17.6488,17.6954,227696.1059
2012-09-26 12:10:00,30.32,30.41,30.31,30.39,212321.84939961843,17.6954,17.748,17.6896,17.7363,212321.8494
2012-09-26 12:20:00,30.39,30.41,30.36,30.4,176298.9563460891,17.7363,17.748,17.7188,17.7421,176298.9563
2012-09-26 12:30:00,30.4,30.43,30.38,30.42,78217.93289193131,17.7421,17.7596,17.7305,17.7538,78217.9329
2012-09-26 12:40:00,30.42,30.42,30.36,30.39,90001.12220850633,17.7538,17.7538,17.7188,17.7363,90001.1222
2012-09-26 12:50:00,30.4,30.49,30.36,30.44,170239.03041185052,17.7421,17.7947,17.7188,17.7655,170239.0304
2012-09-26 13:00:00,30.44,30.48,30.4,30.46,145326.0015710919,17.7655,17.7888,17.7421,17.7772,145326.0016
2012-09-26 13:10:00,30.46,30.47,30.4,30.45,155874.7615306924,17.7772,17.783,17.7421,17.7713,155874.7615
2012-09-26 13:20:00,30.46,30.51,30.43,30.47,120300.75187969924,17.7772,17.8063,17.7596,17.783,120300.7519
2012-09-26 13:30:00,30.47,30.56,30.46,30.56,144764.89731792166,17.783,17.8355,17.7772,17.8355,144764.8973
2012-09-26 13:40:00,30.56,30.57,30.46,30.48,208281.89877679272,17.8355,17.8414,17.7772,17.7888,208281.8988
2012-09-26 13:50:00,30.48,30.52,30.39,30.39,116036.35955560542,17.7888,17.8122,17.7363,17.7363,116036.3596
2012-09-26 14:00:00,30.39,30.49,30.38,30.44,156323.64493322858,17.7363,17.7947,17.7305,17.7655,156323.6449
2012-09-26 14:10:00,30.43,30.44,30.37,30.41,103355.40343395802,17.7596,17.7655,17.7246,17.748,103355.4034
2012-09-26 14:20:00,30.41,30.41,30.32,30.32,155201.4364268881,17.748,17.748,17.6954,17.6954,155201.4364
2012-09-26 14:30:00,30.32,30.39,30.29,30.35,135338.34586466165,17.6954,17.7363,17.6779,17.713,135338.3459
2012-09-26 14:40:00,30.35,30.37,30.29,30.36,110313.096173269,17.713,17.7246,17.6779,17.7188,110313.0962
2012-09-26 14:50:00,30.35,30.4,30.31,30.38,272696.6670407362,17.713,17.7421,17.6896,17.7305,272696.667
2012-09-26 15:00:00,30.38,30.4,30.3,30.32,248905.84670631803,17.7305,17.7421,17.6838,17.6954,248905.8467
2012-09-26 15:10:00,30.32,30.42,30.28,30.38,221860.6217035125,17.6954,17.7538,17.6721,17.7305,221860.6217
2012-09-26 15:20:00,30.38,30.41,30.32,30.32,181348.8946246213,17.7305,17.748,17.6954,17.6954,181348.8946
2012-09-26 15:30:00,30.32,30.37,30.28,30.32,362585.5683986084,17.6954,17.7246,17.6721,17.6954,362585.5684
2012-09-26 15:40:00,30.32,30.36,30.25,30.26,468297.6096958815,17.6954,17.7188,17.6546,17.6604,468297.6097
2012-09-26 15:50:00,30.27,30.32,30.25,30.29,827853.2151273707,17.6663,17.6954,17.6546,17.6779,827853.2151
2012-09-27 09:30:00,30.62,30.85,30.57,30.7,517225.9005723263,17.8705,18.0048,17.8414,17.9172,517225.9006
2012-09-27 09:40:00,30.7,30.73,30.48,30.51,377623.16238357086,17.9172,17.9347,17.7888,17.8063,377623.1624
2012-09-27 09:50:00,30.51,30.63,30.4,30.46,671417.349343508,17.8063,17.8764,17.7421,17.7772,671417.3493
2012-09-27 10:00:00,30.44,30.48,30.38,30.43,319156.0992032319,17.7655,17.7888,17.7305,17.7596,319156.0992
2012-09-27 10:10:00,30.43,30.54,30.41,30.52,512512.6248456963,17.7596,17.8238,17.748,17.8122,512512.6248
2012-09-27 10:20:00,30.52,30.54,30.47,30.49,301761.86735495453,17.8122,17.8238,17.783,17.7947,301761.8674
2012-09-27 10:30:00,30.49,30.54,30.47,30.49,174952.30613848052,17.7947,17.8238,17.783,17.7947,174952.3061
2012-09-27 10:40:00,30.49,30.61,30.48,30.6,172034.5640219953,17.7947,17.8647,17.7888,17.8589,172034.564
2012-09-27 10:50:00,30.6,30.64,30.56,30.6,173605.65593087196,17.8589,17.8822,17.8355,17.8589,173605.6559
2012-09-27 11:00:00,30.6,30.67,30.56,30.57,159914.7121535181,17.8589,17.8997,17.8355,17.8414,159914.7122
2012-09-27 11:10:00,30.58,30.59,30.5,30.5,182807.76568286383,17.8472,17.853,17.8005,17.8005,182807.7657
2012-09-27 11:20:00,30.5,30.53,30.41,30.45,210414.0949388396,17.8005,17.818,17.748,17.7713,210414.0949
2012-09-27 11:30:00,30.45,30.45,30.4,30.44,132308.38289754235,17.7713,17.7713,17.7421,17.7655,132308.3829
2012-09-27 11:40:00,30.44,30.49,30.43,30.48,154528.1113230838,17.7655,17.7947,17.7596,17.7888,154528.1113
2012-09-27 11:50:00,30.48,30.65,30.47,30.63,179890.02356637863,17.7888,17.888,17.783,17.8764,179890.0236
2012-09-27 12:00:00,30.63,30.69,30.6,30.64,239591.5161036921,17.8764,17.9114,17.8589,17.8822,239591.5161
2012-09-27 12:10:00,30.64,30.65,30.6,30.64,203793.0647514308,17.8822,17.888,17.8589,17.8822,203793.0648
2012-09-27 12:20:00,30.64,30.74,30.63,30.72,232409.381663113,17.8822,17.9406,17.8764,17.9289,232409.3817
2012-09-27 12:30:00,30.72,30.74,30.7,30.74,109639.7710694647,17.9289,17.9406,17.9172,17.9406,109639.7711
2012-09-27 12:40:00,30.74,30.74,30.69,30.73,52743.79979800247,17.9406,17.9406,17.9114,17.9347,52743.7998
2012-09-27 12:50:00,30.72,30.73,30.68,30.72,112220.8506340478,17.9289,17.9347,17.9056,17.9289,112220.8506
2012-09-27 13:00:00,30.71,30.72,30.69,30.7,45786.1070586915,17.9231,17.9289,17.9114,17.9172,45786.1071
2012-09-27 13:10:00,30.7,30.73,30.66,30.68,114689.70934799685,17.9172,17.9347,17.8939,17.9056,114689.7093
2012-09-27 13:20:00,30.68,30.7,30.63,30.68,131522.83694310402,17.9056,17.9172,17.8764,17.9056,131522.8369
2012-09-27 13:30:00,30.69,30.74,30.66,30.73,74851.30737290988,17.9114,17.9406,17.8939,17.9347,74851.3074
2012-09-27 13:40:00,30.73,30.75,30.72,30.74,218606.2170351252,17.9347,17.9464,17.9289,17.9406,218606.217
2012-09-27 13:50:00,30.73,30.75,30.7,30.74,133655.03310515094,17.9347,17.9464,17.9172,17.9406,133655.0331
2012-09-27 14:00:00,30.73,30.74,30.7,30.72,80237.90820334418,17.9347,17.9406,17.9172,17.9289,80237.9082
2012-09-27 14:10:00,30.71,30.73,30.68,30.68,57120.41297273033,17.9231,17.9347,17.9056,17.9056,57120.413
2012-09-27 14:20:00,30.68,30.69,30.65,30.66,76422.39928178655,17.9056,17.9114,17.888,17.8939,76422.3993
2012-09-27 14:30:00,30.67,30.76,30.65,30.76,142969.3637077769,17.8997,17.9522,17.888,17.9522,142969.3637
2012-09-27 14:40:00,30.75,30.76,30.72,30.73,64526.98911457748,17.9464,17.9522,17.9289,17.9347,64526.9891
2012-09-27 14:50:00,30.72,30.73,30.66,30.68,98754.34855796206,17.9289,17.9347,17.8939,17.9056,98754.3486
2012-09-27 15:00:00,30.68,30.73,30.66,30.68,110425.31702390304,17.9056,17.9347,17.8939,17.9056,110425.317
2012-09-27 15:10:00,30.68,30.69,30.58,30.59,270788.91257995734,17.9056,17.9114,17.8472,17.853,270788.9126
2012-09-27 15:20:00,30.59,30.66,30.58,30.64,258781.28156211425,17.853,17.8939,17.8472,17.8822,258781.2816
2012-09-27 15:30:00,30.64,30.69,30.6,30.68,526428.0103243182,17.8822,17.9114,17.8589,17.9056,526428.0103
2012-09-27 15:40:00,30.68,30.73,30.65,30.72,580742.9020311973,17.9056,17.9347,17.888,17.9289,580742.902
2012-09-27 15:50:00,30.71,30.73,30.65,30.73,1201773.089440018,17.9231,17.9347,17.888,17.9347,1201773.0894
2012-09-28 09:30:00,30.62,30.78,30.48,30.73,893165.7501963865,17.8705,17.9639,17.7888,17.9347,893165.7502
2012-09-28 09:40:00,30.73,30.8,30.6,30.71,411626.08012568735,17.9347,17.9756,17.8589,17.9231,411626.0801
2012-09-28 09:50:00,30.71,30.71,30.5,30.56,355740.09650993155,17.9231,17.9231,17.8005,17.8355,355740.0965
2012-09-28 10:00:00,30.57,30.64,30.53,30.55,188082.1456626641,17.8414,17.8822,17.818,17.8297,188082.1457
2012-09-28 10:10:00,30.55,30.64,30.5,30.54,230389.40635170013,17.8297,17.8822,17.8005,17.8238,230389.4064
2012-09-28 10:20:00,30.54,30.58,30.43,30.5,138143.86713051284,17.8238,17.8472,17.7596,17.8005,138143.8671
2012-09-28 10:30:00,30.5,30.61,30.48,30.58,178318.93165750196,17.8005,17.8647,17.7888,17.8472,178318.9317
2012-09-28 10:40:00,30.59,30.61,30.51,30.58,137694.98372797665,17.853,17.8647,17.8063,17.8472,137694.9837
2012-09-28 10:50:00,30.58,30.66,30.51,30.66,134440.57905958928,17.8472,17.8939,17.8063,17.8939,134440.5791
2012-09-28 11:00:00,30.66,30.73,30.6,30.73,985299.0685669396,17.8939,17.9347,17.8589,17.9347,985299.0686
2012-09-28 11:10:00,30.72,30.72,30.62,30.66,131073.95354056783,17.9289,17.9289,17.8705,17.8939,131073.9535
2012-09-28 11:20:00,30.65,30.66,30.56,30.56,131522.83694310402,17.888,17.8939,17.8355,17.8355,131522.8369
2012-09-28 11:30:00,30.56,30.64,30.49,30.5,125911.79441140164,17.8355,17.8822,17.7947,17.8005,125911.7944
2012-09-28 11:40:00,30.51,30.64,30.5,30.63,117607.45146448207,17.8063,17.8822,17.8005,17.8764,117607.4515
2012-09-28 11:50:00,30.64,30.64,30.55,30.57,111547.52553024353,17.8822,17.8822,17.8297,17.8414,111547.5255
2012-09-28 12:00:00,30.56,30.73,30.55,30.71,169565.70530804622,17.8355,17.9347,17.8297,17.9231,169565.7053
2012-09-28 12:10:00,30.72,30.81,30.7,30.76,171249.01806755696,17.9289,17.9814,17.9172,17.9522,171249.0181
2012-09-28 12:20:00,30.76,30.78,30.67,30.72,238581.5284479856,17.9522,17.9639,17.8997,17.9289,238581.5284
2012-09-28 12:30:00,30.72,30.79,30.69,30.71,113904.16339355853,17.9289,17.9697,17.9114,17.9231,113904.1634
2012-09-28 12:40:00,30.71,30.8,30.7,30.76,150263.71899899,17.9231,17.9756,17.9172,17.9522,150263.719
2012-09-28 12:50:00,30.76,30.81,30.73,30.81,71372.4610032544,17.9522,17.9814,17.9347,17.9814,71372.461
2012-09-28 13:00:00,30.8,30.85,30.76,30.77,93031.08517562565,17.9756,18.0048,17.9522,17.9581,93031.0852
2012-09-28 13:10:00,30.76,30.82,30.73,30.75,133991.69565705306,17.9522,17.9873,17.9347,17.9464,133991.6957
2012-09-28 13:20:00,30.75,30.81,30.73,30.8,125575.13185949948,17.9464,17.9814,17.9347,17.9756,125575.1319
2012-09-28 13:30:00,30.8,30.9,30.78,30.9,81023.45415778251,17.9756,18.0339,17.9639,18.0339,81023.4542
2012-09-28 13:40:00,30.91,30.92,30.85,30.86,103467.62428459208,18.0398,18.0456,18.0048,18.0106,103467.6243
2012-09-28 13:50:00,30.86,30.88,30.82,30.85,65424.75591964987,18.0106,18.0223,17.9873,18.0048,65424.7559
2012-09-28 14:00:00,30.84,30.91,30.81,30.81,69352.48569184155,17.9989,18.0398,17.9814,17.9814,69352.4857
2012-09-28 14:10:00,30.82,30.87,30.82,30.86,73729.0988665694,17.9873,18.0164,17.9873,18.0106,73729.0989
2012-09-28 14:20:00,30.86,30.89,30.78,30.79,154976.99472562002,18.0106,18.0281,17.9639,17.9697,154976.9947
2012-09-28 14:30:00,30.79,30.81,30.73,30.78,86185.6132869487,17.9697,17.9814,17.9347,17.9639,86185.6133
2012-09-28 14:40:00,30.78,30.82,30.77,30.78,64190.32656267534,17.9639,17.9873,17.9581,17.9639,64190.3266
2012-09-28 14:50:00,30.79,30.8,30.71,30.71,92133.31837055324,17.9697,17.9756,17.9231,17.9231,92133.3184
2012-09-28 15:00:00,30.71,30.75,30.69,30.71,93479.96857816182,17.9231,17.9464,17.9114,17.9231,93479.9686
2012-09-28 15:10:00,30.72,30.75,30.65,30.65,87644.48434519133,17.9289,17.9464,17.888,17.888,87644.4843
2012-09-28 15:20:00,30.64,30.69,30.61,30.65,121984.06463920996,17.8822,17.9114,17.8647,17.888,121984.0646
2012-09-28 15:30:00,30.64,30.7,30.56,30.61,229042.7561440916,17.8822,17.9172,17.8355,17.8647,229042.7561
2012-09-28 15:40:00,30.61,30.78,30.59,30.73,326450.45449444506,17.8647,17.9639,17.853,17.9347,326450.4545
2012-09-28 15:50:00,30.73,30.76,30.69,30.7,683537.2012119852,17.9347,17.9522,17.9114,17.9172,683537.2012
2012-10-01 09:30:00,30.95,31.13,30.83,31.07,264392.3240938166,18.0631,18.1682,17.9931,18.1332,264392.3241
2012-10-01 09:40:00,31.09,31.09,30.88,30.97,131747.27864437213,18.1448,18.1448,18.0223,18.0748,131747.2786
2012-10-01 09:50:00,30.97,31.03,30.85,30.86,166535.74234092692,18.0748,18.1098,18.0048,18.0106,166535.7423
2012-10-01 10:00:00,30.87,31.22,30.87,31.17,362473.3475479744,18.0164,18.2207,18.0164,18.1915,362473.3475
2012-10-01 10:10:00,31.18,31.18,31.02,31.03,546739.9842890808,18.1974,18.1974,18.104,18.1098,546739.9843
2012-10-01 10:20:00,31.03,31.03,30.95,31.01,155650.3198294243,18.1098,18.1098,18.0631,18.0981,155650.3198
2012-10-01 10:30:00,31.01,31.07,30.98,31.05,192122.09628548985,18.0981,18.1332,18.0806,18.1215,192122.0963
2012-10-01 10:40:00,31.04,31.05,30.97,30.98,110649.75872517114,18.1157,18.1215,18.0748,18.0806,110649.7587
2012-10-01 10:50:00,30.97,31.02,30.97,31.01,162720.23341936932,18.0748,18.104,18.0748,18.0981,162720.2334
2012-10-01 11:00:00,31.01,31.12,31.01,31.08,238244.86589608347,18.0981,18.1623,18.0981,18.139,238244.8659
2012-10-01 11:10:00,31.09,31.14,31.05,31.05,129278.41993042309,18.1448,18.174,18.1215,18.1215,129278.4199
2012-10-01 11:20:00,31.05,31.05,30.94,30.96,136123.89181909998,18.1215,18.1215,18.0573,18.069,136123.8918
2012-10-01 11:30:00,30.97,30.98,30.94,30.97,133206.14970261473,18.0748,18.0806,18.0573,18.0748,133206.1497
2012-10-01 11:40:00,30.97,31.01,30.95,30.96,108293.12086185612,18.0748,18.0981,18.0631,18.069,108293.1209
2012-10-01 11:50:00,30.97,30.98,30.86,30.91,151722.59005723262,18.0748,18.0806,18.0106,18.0398,151722.5901
2012-10-01 12:00:00,30.91,30.92,30.89,30.9,130176.18673549544,18.0398,18.0456,18.0281,18.0339,130176.1867
2012-10-01 12:10:00,30.9,30.93,30.88,30.92,129390.64078105713,18.0339,18.0515,18.0223,18.0456,129390.6408
2012-10-01 12:20:00,30.92,30.98,30.89,30.98,94938.83963640445,18.0456,18.0806,18.0281,18.0806,94938.8396
2012-10-01 12:30:00,30.98,31.01,30.95,30.97,126360.67781393784,18.0806,18.0981,18.0631,18.0748,126360.6778
2012-10-01 12:40:00,30.97,31.0,30.85,30.86,202895.2979463584,18.0748,18.0923,18.0048,18.0106,202895.2979
2012-10-01 12:50:00,30.85,30.9,30.79,30.88,112781.95488721805,18.0048,18.0339,17.9697,18.0223,112781.9549
2012-10-01 13:00:00,30.89,30.89,30.79,30.79,121535.18123667376,18.0281,18.0281,17.9697,17.9697,121535.1812
2012-10-01 13:10:00,30.79,30.8,30.73,30.76,175064.52698911456,17.9697,17.9756,17.9347,17.9522,175064.527
2012-10-01 13:20:00,30.76,30.79,30.73,30.78,143418.2471103131,17.9522,17.9697,17.9347,17.9639,143418.2471
2012-10-01 13:30:00,30.78,30.79,30.71,30.71,223207.27191112103,17.9639,17.9697,17.9231,17.9231,223207.2719
2012-10-01 13:40:00,30.72,30.75,30.66,30.75,170912.3555156548,17.9289,17.9464,17.8939,17.9464,170912.3555
2012-10-01 13:50:00,30.75,30.8,30.73,30.75,119402.98507462686,17.9464,17.9756,17.9347,17.9464,119402.9851
2012-10-01 14:00:00,30.75,30.78,30.72,30.73,112445.2923353159,17.9464,17.9639,17.9289,17.9347,112445.2923
2012-10-01 14:10:00,30.72,30.74,30.66,30.68,138704.9713836831,17.9289,17.9406,17.8939,17.9056,138704.9714
2012-10-01 14:20:00,30.68,30.69,30.61,30.65,225788.35147570417,17.9056,17.9114,17.8647,17.888,225788.3515
2012-10-01 14:30:00,30.65,30.67,30.61,30.63,183144.428234766,17.888,17.8997,17.8647,17.8764,183144.4282
2012-10-01 14:40:00,30.63,30.66,30.58,30.64,193917.6298956346,17.8764,17.8939,17.8472,17.8822,193917.6299
2012-10-01 14:50:00,30.64,30.67,30.6,30.67,174278.98103467622,17.8822,17.8997,17.8589,17.8997,174278.981
2012-10-01 15:00:00,30.67,30.7,30.64,30.69,403433.9580294018,17.8997,17.9172,17.8822,17.9114,403433.958
2012-10-01 15:10:00,30.7,30.7,30.54,30.55,478734.1488048479,17.9172,17.9172,17.8238,17.8297,478734.1488
2012-10-01 15:20:00,30.56,30.56,30.44,30.5,361575.580742902,17.8355,17.8355,17.7655,17.8005,361575.5807
2012-10-01 15:30:00,30.5,30.56,30.47,30.51,332510.38042868365,17.8005,17.8355,17.783,17.8063,332510.3804
2012-10-01 15:40:00,30.51,30.62,30.5,30.58,397822.91549769946,17.8063,17.8705,17.8005,17.8472,397822.9155
2012-10-01 15:50:00,30.59,30.61,30.5,30.56,594994.9500617214,17.853,17.8647,17.8005,17.8355,594994.9501
2012-10-02 09:30:00,30.75,30.97,30.66,30.79,206598.586017282,17.9464,18.0748,17.8939,17.9697,206598.586
2012-10-02 09:40:00,30.79,30.92,30.69,30.89,165525.7546852205,17.9697,18.0456,17.9114,18.0281,165525.7547
2012-10-02 09:50:00,30.89,30.95,30.75,30.79,252272.47222533944,18.0281,18.0631,17.9464,17.9697,252272.4722
2012-10-02 10:00:00,30.79,30.85,30.69,30.78,349904.61227696104,17.9697,18.0048,17.9114,17.9639,349904.6123
2012-10-02 10:10:00,30.77,30.79,30.69,30.72,171249.01806755696,17.9581,17.9697,17.9114,17.9289,171249.0181
2012-10-02 10:20:00,30.71,30.74,30.63,30.69,168331.2759510717,17.9231,17.9406,17.8764,17.9114,168331.276
2012-10-02 10:30:00,30.69,30.79,30.68,30.71,159353.60790034788,17.9114,17.9697,17.9056,17.9231,159353.6079
2012-10-02 10:40:00,30.7,30.72,30.64,30.68,160363.5955560543,17.9172,17.9289,17.8822,17.9056,160363.5956
2012-10-02 10:50:00,30.69,30.69,30.48,30.59,211872.96599708224,17.9114,17.9114,17.7888,17.853,211872.966
2012-10-02 11:00:00,30.57,30.58,30.49,30.51,149478.17304455166,17.8414,17.8472,17.7947,17.8063,149478.173
2012-10-02 11:10:00,30.51,30.64,30.5,30.6,93928.851980698,17.8063,17.8822,17.8005,17.8589,93928.852
2012-10-02 11:20:00,30.6,30.61,30.52,30.53,149029.28964201547,17.8589,17.8647,17.8122,17.818,149029.2896
2012-10-02 11:30:00,30.53,30.64,30.4,30.47,316575.01963864884,17.818,17.8822,17.7421,17.783,316575.0196
2012-10-02 11:40:00,30.48,30.54,30.4,30.5,191673.21288295364,17.7888,17.8238,17.7421,17.8005,191673.2129
2012-10-02 11:50:00,30.5,30.56,30.43,30.48,197059.813713388,17.8005,17.8355,17.7596,17.7888,197059.8137
2012-10-02 12:00:00,30.48,30.52,30.47,30.5,119515.2059252609,17.7888,17.8122,17.783,17.8005,119515.2059
2012-10-02 12:10:00,30.51,30.64,30.48,30.55,171585.68061945908,17.8063,17.8822,17.7888,17.8297,171585.6806
2012-10-02 12:20:00,30.55,30.6,30.5,30.54,77432.38693749298,17.8297,17.8589,17.8005,17.8238,77432.3869
2012-10-02 12:30:00,30.53,30.57,30.48,30.55,80125.68735271013,17.818,17.8414,17.7888,17.8297,80125.6874
2012-10-02 12:40:00,30.54,30.56,30.49,30.53,114128.6050948266,17.8238,17.8355,17.7947,17.818,114128.6051
2012-10-02 12:50:00,30.53,30.58,30.52,30.54,93479.96857816182,17.818,17.8472,17.8122,17.8238,93479.9686
2012-10-02 13:00:00,30.53,30.56,30.51,30.53,83043.42946919537,17.818,17.8355,17.8063,17.818,83043.4295
2012-10-02 13:10:00,30.53,30.56,30.51,30.54,75075.74907417798,17.818,17.8355,17.8063,17.8238,75075.7491
2012-10-02 13:20:00,30.55,30.56,30.52,30.56,46459.43216249579,17.8297,17.8355,17.8122,17.8355,46459.4322
2012-10-02 13:30:00,30.56,30.58,30.52,30.58,124677.36505442712,17.8355,17.8472,17.8122,17.8472,124677.3651
2012-10-02 13:40:00,30.58,30.62,30.54,30.55,105824.26214790708,17.8472,17.8705,17.8238,17.8297,105824.2621
2012-10-02 13:50:00,30.55,30.56,30.45,30.53,136348.3335203681,17.8297,17.8355,17.7713,17.818,136348.3335
2012-10-02 14:00:00,30.52,30.56,30.48,30.5,123442.9356974526,17.8122,17.8355,17.7888,17.8005,123442.9357
2012-10-02 14:10:00,30.51,30.54,30.47,30.47,106609.8081023454,17.8063,17.8238,17.783,17.783,106609.8081
2012-10-02 14:20:00,30.48,30.49,30.34,30.42,212321.84939961843,17.7888,17.7947,17.7071,17.7538,212321.8494
2012-10-02 14:30:00,30.42,30.47,30.39,30.42,153181.46111547525,17.7538,17.783,17.7363,17.7538,153181.4611
2012-10-02 14:40:00,30.42,30.47,30.41,30.45,121647.4020873078,17.7538,17.783,17.748,17.7713,121647.4021
2012-10-02 14:50:00,30.45,30.47,30.41,30.44,114128.6050948266,17.7713,17.783,17.748,17.7655,114128.6051
2012-10-02 15:00:00,30.44,30.45,30.39,30.42,218493.99618449103,17.7655,17.7713,17.7363,17.7538,218493.9962
2012-10-02 15:10:00,30.42,30.48,30.39,30.47,144652.67646728762,17.7538,17.7888,17.7363,17.783,144652.6765
2012-10-02 15:20:00,30.48,30.5,30.44,30.5,160700.25810795644,17.7888,17.8005,17.7655,17.8005,160700.2581
2012-10-02 15:30:00,30.49,30.56,30.49,30.54,252609.1347772416,17.7947,17.8355,17.7947,17.8238,252609.1348
2012-10-02 15:40:00,30.54,30.57,30.49,30.51,273818.87554707663,17.8238,17.8414,17.7947,17.8063,273818.8755
2012-10-02 15:50:00,30.52,30.6,30.52,30.59,567164.1791044776,17.8122,17.8589,17.8122,17.853,567164.1791
2012-10-03 09:30:00,30.53,30.68,30.3,30.32,326113.7919425429,17.818,17.9056,17.6838,17.6954,326113.7919
2012-10-03 09:40:00,30.31,30.35,30.22,30.33,268656.7164179104,17.6896,17.713,17.6371,17.7013,268656.7164
2012-10-03 09:50:00,30.33,30.33,30.19,30.32,174615.64358657837,17.7013,17.7013,17.6196,17.6954,174615.6436
2012-10-03 10:00:00,30.32,30.39,30.19,30.28,440803.50129053975,17.6954,17.7363,17.6196,17.6721,440803.5013
2012-10-03 10:10:00,30.29,30.46,30.29,30.45,247783.63819997755,17.6779,17.7772,17.6779,17.7713,247783.6382
2012-10-03 10:20:00,30.46,30.48,30.37,30.42,168892.38020424193,17.7772,17.7888,17.7246,17.7538,168892.3802
2012-10-03 10:30:00,30.42,30.44,30.33,30.4,220513.971495904,17.7538,17.7655,17.7013,17.7421,220513.9715
2012-10-03 10:40:00,30.4,30.4,30.33,30.34,311525.0813601167,17.7421,17.7421,17.7013,17.7071,311525.0814
2012-10-03 10:50:00,30.35,30.37,30.33,30.36,159690.27045225003,17.713,17.7246,17.7013,17.7188,159690.2705
2012-10-03 11:00:00,30.36,30.4,30.35,30.39,230164.96465043203,17.7188,17.7421,17.713,17.7363,230164.9647
2012-10-03 11:10:00,30.39,30.51,30.39,30.46,195600.9426551453,17.7363,17.8063,17.7363,17.7772,195600.9427
2012-10-03 11:20:00,30.46,30.5,30.45,30.48,153405.90281674336,17.7772,17.8005,17.7713,17.7888,153405.9028
2012-10-03 11:30:00,30.48,30.5,30.44,30.49,86185.6132869487,17.7888,17.8005,17.7655,17.7947,86185.6133
2012-10-03 11:40:00,30.49,30.54,30.46,30.46,224553.92211872965,17.7947,17.8238,17.7772,17.7772,224553.9221
2012-10-03 11:50:00,30.47,30.49,30.4,30.4,159353.60790034788,17.783,17.7947,17.7421,17.7421,159353.6079
2012-10-03 12:00:00,30.4,30.41,30.37,30.4,247559.19649870944,17.7421,17.748,17.7246,17.7421,247559.1965
2012-10-03 12:10:00,30.4,30.5,30.4,30.49,86073.39243631467,17.7421,17.8005,17.7421,17.7947,86073.3924
2012-10-03 12:20:00,30.49,30.52,30.47,30.5,243855.90842778588,17.7947,17.8122,17.783,17.8005,243855.9084
2012-10-03 12:30:00,30.5,30.56,30.5,30.54,209740.7698350353,17.8005,17.8355,17.8005,17.8238,209740.7698
2012-10-03 12:40:00,30.53,30.59,30.51,30.58,78779.03714510155,17.818,17.853,17.8063,17.8472,78779.0371
2012-10-03 12:50:00,30.58,30.63,30.58,30.63,158904.7244978117,17.8472,17.8764,17.8472,17.8764,158904.7245
2012-10-03 13:00:00,30.63,30.64,30.59,30.59,131298.39524183594,17.8764,17.8822,17.853,17.853,131298.3952
2012-10-03 13:10:00,30.59,30.61,30.56,30.56,107395.35405678376,17.853,17.8647,17.8355,17.8355,107395.3541
2012-10-03 13:20:00,30.56,30.6,30.56,30.59,120749.63528223544,17.8355,17.8589,17.8355,17.853,120749.6353
2012-10-03 13:30:00,30.59,30.6,30.4,30.43,226012.79317697228,17.853,17.8589,17.7421,17.7596,226012.7932
2012-10-03 13:40:00,30.44,30.51,30.43,30.49,162046.90831556503,17.7655,17.8063,17.7596,17.7947,162046.9083
2012-10-03 13:50:00,30.49,30.55,30.49,30.54,201997.53114128605,17.7947,17.8297,17.7947,17.8238,201997.5311
2012-10-03 14:00:00,30.53,30.57,30.53,30.56,163842.44192570978,17.818,17.8414,17.818,17.8355,163842.4419
2012-10-03 14:10:00,30.57,30.57,30.52,30.56,182358.88228032767,17.8414,17.8414,17.8122,17.8355,182358.8823
2012-10-03 14:20:00,30.56,30.56,30.48,30.51,274716.642352149,17.8355,17.8355,17.7888,17.8063,274716.6424
2012-10-03 14:30:00,30.51,30.6,30.5,30.56,88766.69285153181,17.8063,17.8589,17.8005,17.8355,88766.6929
2012-10-03 14:40:00,30.56,30.56,30.5,30.51,96958.8149478173,17.8355,17.8355,17.8005,17.8063,96958.8149
2012-10-03 14:50:00,30.51,30.51,30.46,30.48,110425.31702390304,17.8063,17.8063,17.7772,17.7888,110425.317
2012-10-03 15:00:00,30.49,30.5,30.43,30.48,172932.33082706766,17.7947,17.8005,17.7596,17.7888,172932.3308
2012-10-03 15:10:00,30.48,30.5,30.41,30.45,163505.77937380766,17.7888,17.8005,17.748,17.7713,163505.7794
2012-10-03 15:20:00,30.46,30.52,30.44,30.49,235776.00718213443,17.7772,17.8122,17.7655,17.7947,235776.0072
2012-10-03 15:30:00,30.5,30.51,30.43,30.45,276624.39681292785,17.8005,17.8063,17.7596,17.7713,276624.3968
2012-10-03 15:40:00,30.45,30.52,30.45,30.46,448771.1816855571,17.7713,17.8122,17.7713,17.7772,448771.1817
2012-10-03 15:50:00,30.47,30.53,30.45,30.52,544944.4506789361,17.783,17.818,17.7713,17.8122,544944.4507
2012-10-04 09:30:00,30.65,30.74,30.53,30.64,137133.87947480642,17.888,17.9406,17.818,17.8822,137133.8795
2012-10-04 09:40:00,30.64,30.69,30.58,30.65,97856.58175288967,17.8822,17.9114,17.8472,17.888,97856.5818
2012-10-04 09:50:00,30.66,30.82,30.64,30.75,197620.91796655816,17.8939,17.9873,17.8822,17.9464,197620.918
2012-10-04 10:00:00,30.77,31.0,30.72,30.98,186174.3912018853,17.9581,18.0923,17.9289,18.0806,186174.3912
2012-10-04 10:10:00,31.0,31.15,30.99,31.14,455953.3161261362,18.0923,18.1799,18.0865,18.174,455953.3161
2012-10-04 10:20:00,31.13,31.19,31.1,31.17,176186.73549545504,18.1682,18.2032,18.1507,18.1915,176186.7355
2012-10-04 10:30:00,31.17,31.19,31.04,31.06,269105.59982044663,18.1915,18.2032,18.1157,18.1273,269105.5998
2012-10-04 10:40:00,31.05,31.13,31.04,31.09,177757.8274043317,18.1215,18.1682,18.1157,18.1448,177757.8274
2012-10-04 10:50:00,31.09,31.19,31.09,31.17,184378.85759174053,18.1448,18.2032,18.1448,18.1915,184378.8576
2012-10-04 11:00:00,31.17,31.23,31.14,31.18,357872.2926719784,18.1915,18.2265,18.174,18.1974,357872.2927
2012-10-04 11:10:00,31.19,31.31,31.17,31.27,346874.64930984174,18.2032,18.2732,18.1915,18.2499,346874.6493
2012-10-04 11:20:00,31.27,31.29,31.17,31.18,227583.8850858489,18.2499,18.2616,18.1915,18.1974,227583.8851
2012-10-04 11:30:00,31.18,31.22,31.16,31.19,179441.14016384244,18.1974,18.2207,18.1857,18.2032,179441.1402
2012-10-04 11:40:00,31.18,31.21,31.15,31.16,132645.0454494445,18.1974,18.2149,18.1799,18.1857,132645.0454
2012-10-04 11:50:00,31.17,31.18,31.13,31.15,116148.58040623947,18.1915,18.1974,18.1682,18.1799,116148.5804
2012-10-04 12:00:00,31.14,31.21,31.13,31.2,219952.8672427337,18.174,18.2149,18.1682,18.209,219952.8672
2012-10-04 12:10:00,31.21,31.27,31.18,31.22,125126.2484569633,18.2149,18.2499,18.1974,18.2207,125126.2485
2012-10-04 12:20:00,31.22,31.25,31.2,31.22,111996.4089327797,18.2207,18.2382,18.209,18.2207,111996.4089
2012-10-04 12:30:00,31.23,31.25,31.22,31.23,84838.96307934013,18.2265,18.2382,18.2207,18.2265,84838.9631
2012-10-04 12:40:00,31.23,31.23,31.18,31.2,137919.42542924476,18.2265,18.2265,18.1974,18.209,137919.4254
2012-10-04 12:50:00,31.19,31.22,31.18,31.2,130961.73268993378,18.2032,18.2207,18.1974,18.209,130961.7327
2012-10-04 13:00:00,31.2,31.21,31.18,31.2,168443.49680170574,18.209,18.2149,18.1974,18.209,168443.4968
2012-10-04 13:10:00,31.2,31.21,31.17,31.19,190887.6669285153,18.209,18.2149,18.1915,18.2032,190887.6669
2012-10-04 13:20:00,31.2,31.2,31.17,31.19,238132.64504544943,18.209,18.209,18.1915,18.2032,238132.645
2012-10-04 13:30:00,31.19,31.28,31.19,31.23,260015.7109190888,18.2032,18.2557,18.2032,18.2265,260015.7109
2012-10-04 13:40:00,31.23,31.24,31.19,31.19,62170.35125126248,18.2265,18.2324,18.2032,18.2032,62170.3513
2012-10-04 13:50:00,31.19,31.29,31.19,31.27,92357.76007182134,18.2032,18.2616,18.2032,18.2499,92357.7601
2012-10-04 14:00:00,31.26,31.27,31.14,31.21,254292.4475367524,18.2441,18.2499,18.174,18.2149,254292.4475
2012-10-04 14:10:00,31.21,31.23,31.17,31.19,152059.25260913477,18.2149,18.2265,18.1915,18.2032,152059.2526
2012-10-04 14:20:00,31.18,31.19,31.16,31.18,172146.78487262933,18.1974,18.2032,18.1857,18.1974,172146.7849
2012-10-04 14:30:00,31.19,31.19,31.14,31.19,193693.1881943665,18.2032,18.2032,18.174,18.2032,193693.1882
2012-10-04 14:40:00,31.19,31.22,31.17,31.19,170912.3555156548,18.2032,18.2207,18.1915,18.2032,170912.3555
2012-10-04 14:50:00,31.19,31.21,31.14,31.19,182358.88228032767,18.2032,18.2149,18.174,18.2032,182358.8823
2012-10-04 15:00:00,31.19,31.24,31.17,31.2,246549.20884300303,18.2032,18.2324,18.1915,18.209,246549.2088
2012-10-04 15:10:00,31.19,31.21,31.16,31.18,258332.39815957804,18.2032,18.2149,18.1857,18.1974,258332.3982
2012-10-04 15:20:00,31.17,31.19,31.14,31.16,251486.9262709011,18.1915,18.2032,18.174,18.1857,251486.9263
2012-10-04 15:30:00,31.16,31.2,31.14,31.17,228144.9893390192,18.1857,18.209,18.174,18.1915,228144.9893
2012-10-04 15:40:00,31.17,31.22,31.14,31.21,502637.1899899001,18.1915,18.2207,18.174,18.2149,502637.19
2012-10-04 15:50:00,31.2,31.22,31.14,31.22,901245.651442038,18.209,18.2207,18.174,18.2207,901245.6514
2012-10-05 09:30:00,31.38,31.63,31.38,31.45,392099.652115363,18.3141,18.46,18.3141,18.3549,392099.6521
2012-10-05 09:40:00,31.45,31.5,31.33,31.42,358208.9552238806,18.3549,18.3841,18.2849,18.3374,358208.9552
2012-10-05 09:50:00,31.41,31.5,31.39,31.42,406912.80439905735,18.3316,18.3841,18.3199,18.3374,406912.8044
2012-10-05 10:00:00,31.42,31.43,31.36,31.37,220738.413197172,18.3374,18.3433,18.3024,18.3083,220738.4132
2012-10-05 10:10:00,31.37,31.48,31.27,31.48,381102.0087532263,18.3083,18.3724,18.2499,18.3724,381102.0088
2012-10-05 10:20:00,31.48,31.51,31.43,31.48,340478.06082370103,18.3724,18.39,18.3433,18.3724,340478.0608
2012-10-05 10:30:00,31.47,31.48,31.29,31.29,418134.8894624621,18.3666,18.3724,18.2616,18.2616,418134.8895
2012-10-05 10:40:00,31.29,31.35,31.22,31.29,499495.0061721468,18.2616,18.2966,18.2207,18.2616,499495.0062
2012-10-05 10:50:00,31.3,31.39,31.29,31.37,228706.09359218943,18.2674,18.3199,18.2616,18.3083,228706.0936
2012-10-05 11:00:00,31.38,31.38,31.32,31.34,168219.05510043766,18.3141,18.3141,18.2791,18.2907,168219.0551
2012-10-05 11:10:00,31.34,31.38,31.32,31.38,94153.2936819661,18.2907,18.3141,18.2791,18.3141,94153.2937
2012-10-05 11:20:00,31.38,31.4,31.32,31.33,108068.67916058804,18.3141,18.3258,18.2791,18.2849,108068.6792
2012-10-05 11:30:00,31.33,31.39,31.32,31.37,122769.61059364828,18.2849,18.3199,18.2791,18.3083,122769.6106
2012-10-05 11:40:00,31.36,31.37,31.3,31.35,156884.7491863988,18.3024,18.3083,18.2674,18.2966,156884.7492
2012-10-05 11:50:00,31.35,31.36,31.32,31.35,52407.13724610032,18.2966,18.3024,18.2791,18.2966,52407.1372
2012-10-05 12:00:00,31.36,31.38,31.32,31.33,85848.95073504657,18.3024,18.3141,18.2791,18.2849,85848.9507
2012-10-05 12:10:00,31.33,31.41,31.33,31.37,109639.7710694647,18.2849,18.3316,18.2849,18.3083,109639.7711
2012-10-05 12:20:00,31.38,31.4,31.36,31.38,75973.51587925036,18.3141,18.3258,18.3024,18.3141,75973.5159
2012-10-05 12:30:00,31.38,31.41,31.37,31.38,61384.80529682415,18.3141,18.3316,18.3083,18.3141,61384.8053
2012-10-05 12:40:00,31.38,31.41,31.36,31.37,136011.67096846594,18.3141,18.3316,18.3024,18.3083,136011.671
2012-10-05 12:50:00,31.37,31.37,31.34,31.37,114577.4884973628,18.3083,18.3083,18.2907,18.3083,114577.4885
2012-10-05 13:00:00,31.38,31.39,31.37,31.38,36920.65985860173,18.3141,18.3199,18.3083,18.3141,36920.6599
2012-10-05 13:10:00,31.38,31.38,31.33,31.37,54090.45000561104,18.3141,18.3141,18.2849,18.3083,54090.45
2012-10-05 13:20:00,31.38,31.38,31.23,31.23,102345.4157782516,18.3141,18.3141,18.2265,18.2265,102345.4158
2012-10-05 13:30:00,31.25,31.3,31.22,31.27,47469.41981820222,18.2382,18.2674,18.2207,18.2499,47469.4198
2012-10-05 13:40:00,31.26,31.29,31.19,31.19,70699.13589945012,18.2441,18.2616,18.2032,18.2032,70699.1359
2012-10-05 13:50:00,31.19,31.26,31.19,31.24,84838.96307934013,18.2032,18.2441,18.2032,18.2324,84838.9631
2012-10-05 14:00:00,31.23,31.23,31.15,31.16,187072.15800695767,18.2265,18.2265,18.1799,18.1857,187072.158
2012-10-05 14:10:00,31.16,31.44,31.13,31.43,444394.5685108293,18.1857,18.3491,18.1682,18.3433,444394.5685
2012-10-05 14:20:00,31.43,31.56,31.39,31.54,693637.0777690494,18.3433,18.4191,18.3199,18.4075,693637.0778
2012-10-05 14:30:00,31.53,32.03,31.53,31.85,2399057.344854674,18.4016,18.6934,18.4016,18.5884,2399057.3449
2012-10-05 14:40:00,31.81,31.9,31.56,31.59,1626641.229940523,18.565,18.6176,18.4191,18.4366,1626641.2299
2012-10-05 14:50:00,31.59,31.6,31.26,31.32,985747.9519694758,18.4366,18.4425,18.2441,18.2791,985747.952
2012-10-05 15:00:00,31.3,31.49,31.3,31.39,618224.6661429693,18.2674,18.3783,18.2674,18.3199,618224.6661
2012-10-05 15:10:00,31.38,31.39,31.29,31.29,478285.26540231175,18.3141,18.3199,18.2616,18.2616,478285.2654
2012-10-05 15:20:00,31.3,31.32,31.24,31.27,398384.0197508697,18.2674,18.2791,18.2324,18.2499,398384.0198
2012-10-05 15:30:00,31.28,31.29,31.09,31.12,528672.4273369992,18.2557,18.2616,18.1448,18.1623,528672.4273
2012-10-05 15:40:00,31.12,31.3,31.11,31.3,437212.4340702503,18.1623,18.2674,18.1565,18.2674,437212.4341
2012-10-05 15:50:00,31.29,31.34,31.19,31.33,898103.4676242846,18.2616,18.2907,18.2032,18.2849,898103.4676
2012-10-08 09:30:00,31.19,31.21,30.98,31.09,225451.688923802,18.2032,18.2149,18.0806,18.1448,225451.6889
2012-10-08 09:40:00,31.09,31.25,31.08,31.17,234653.79867579395,18.1448,18.2382,18.139,18.1915,234653.7987
2012-10-08 09:50:00,31.15,31.28,31.14,31.21,331724.8344742453,18.1799,18.2557,18.174,18.2149,331724.8345
2012-10-08 10:00:00,31.22,31.23,31.06,31.15,254629.11008865444,18.2207,18.2265,18.1273,18.1799,254629.1101
2012-10-08 10:10:00,31.16,31.22,31.14,31.17,84277.8588261699,18.1857,18.2207,18.174,18.1915,84277.8588
2012-10-08 10:20:00,31.16,31.23,31.15,31.2,165862.41723712266,18.1857,18.2265,18.1799,18.209,165862.4172
2012-10-08 10:30:00,31.2,31.27,31.17,31.26,232184.9399618449,18.209,18.2499,18.1915,18.2441,232184.94
2012-10-08 10:40:00,31.25,31.4,31.25,31.33,277297.7219167321,18.2382,18.3258,18.2382,18.2849,277297.7219
2012-10-08 10:50:00,31.33,31.35,31.27,31.28,117046.34721131186,18.2849,18.2966,18.2499,18.2557,117046.3472
2012-10-08 11:00:00,31.28,31.32,31.23,31.24,97519.91920098754,18.2557,18.2791,18.2265,18.2324,97519.9192
2012-10-08 11:10:00,31.23,31.28,31.21,31.27,74851.30737290988,18.2265,18.2557,18.2149,18.2499,74851.3074
2012-10-08 11:20:00,31.26,31.29,31.24,31.28,72270.22780832679,18.2441,18.2616,18.2324,18.2557,72270.2278
2012-10-08 11:30:00,31.29,31.3,31.22,31.22,77769.04948939513,18.2616,18.2674,18.2207,18.2207,77769.0495
2012-10-08 11:40:00,31.22,31.23,31.17,31.17,93592.18942879589,18.2207,18.2265,18.1915,18.1915,93592.1894
2012-10-08 11:50:00,31.19,31.22,31.14,31.22,86073.39243631467,18.2032,18.2207,18.174,18.2207,86073.3924
2012-10-08 12:00:00,31.22,31.27,31.2,31.25,68791.3814386713,18.2207,18.2499,18.209,18.2382,68791.3814
2012-10-08 12:10:00,31.25,31.3,31.25,31.27,98642.12770732802,18.2382,18.2674,18.2382,18.2499,98642.1277
2012-10-08 12:20:00,31.27,31.29,31.22,31.28,55885.9836157558,18.2499,18.2616,18.2207,18.2557,55885.9836
2012-10-08 12:30:00,31.29,31.29,31.24,31.27,42980.58579284031,18.2616,18.2616,18.2324,18.2499,42980.5858
2012-10-08 12:40:00,31.26,31.3,31.26,31.29,73280.21546403322,18.2441,18.2674,18.2441,18.2616,73280.2155
2012-10-08 12:50:00,31.29,31.32,31.26,31.32,65312.53506901582,18.2616,18.2791,18.2441,18.2791,65312.5351
2012-10-08 13:00:00,31.31,31.34,31.26,31.28,133430.59140388283,18.2732,18.2907,18.2441,18.2557,133430.5914
2012-10-08 13:10:00,31.29,31.31,31.29,31.3,47357.19896756817,18.2616,18.2732,18.2616,18.2674,47357.199
2012-10-08 13:20:00,31.3,31.31,31.29,31.3,50387.161934687465,18.2674,18.2732,18.2616,18.2674,50387.1619
2012-10-08 13:30:00,31.3,31.31,31.27,31.28,100213.21961620467,18.2674,18.2732,18.2499,18.2557,100213.2196
2012-10-08 13:40:00,31.29,31.3,31.27,31.27,70025.81079564583,18.2616,18.2674,18.2499,18.2499,70025.8108
2012-10-08 13:50:00,31.28,31.32,31.27,31.3,66659.1852766244,18.2557,18.2791,18.2499,18.2674,66659.1853
2012-10-08 14:00:00,31.3,31.34,31.3,31.31,107732.01660868588,18.2674,18.2907,18.2674,18.2732,107732.0166
2012-10-08 14:10:00,31.3,31.32,31.3,31.32,87532.26349455728,18.2674,18.2791,18.2674,18.2791,87532.2635
2012-10-08 14:20:00,31.32,31.34,31.3,31.33,94041.07283133206,18.2791,18.2907,18.2674,18.2849,94041.0728
2012-10-08 14:30:00,31.32,31.38,31.31,31.36,120974.07698350352,18.2791,18.3141,18.2732,18.3024,120974.077
2012-10-08 14:40:00,31.36,31.36,31.31,31.36,85624.50903377848,18.3024,18.3024,18.2732,18.3024,85624.509
2012-10-08 14:50:00,31.36,31.38,31.32,31.38,62843.67635506677,18.3024,18.3141,18.2791,18.3141,62843.6764
2012-10-08 15:00:00,31.38,31.43,31.38,31.39,142744.9220065088,18.3141,18.3433,18.3141,18.3199,142744.922
2012-10-08 15:10:00,31.39,31.42,31.38,31.39,263606.7781393783,18.3199,18.3374,18.3141,18.3199,263606.7781
2012-10-08 15:20:00,31.39,31.41,31.36,31.39,114914.15104926495,18.3199,18.3316,18.3024,18.3199,114914.151
2012-10-08 15:30:00,31.4,31.43,31.38,31.39,257546.8522051397,18.3258,18.3433,18.3141,18.3199,257546.8522
2012-10-08 15:40:00,31.39,31.41,31.32,31.37,267197.8453596678,18.3199,18.3316,18.2791,18.3083,267197.8454
2012-10-08 15:50:00,31.37,31.4,31.36,31.4,446975.6480754124,18.3083,18.3258,18.3024,18.3258,446975.6481
2012-10-09 09:30:00,31.45,31.51,31.16,31.38,264728.98664571875,18.3549,18.39,18.1857,18.3141,264728.9866
2012-10-09 09:40:00,31.38,31.41,31.3,31.37,162944.6751206374,18.3141,18.3316,18.2674,18.3083,162944.6751
2012-10-09 09:50:00,31.38,31.53,31.38,31.44,195937.60520704745,18.3141,18.4016,18.3141,18.3491,195937.6052
2012-10-09 10:00:00,31.45,31.49,31.4,31.44,127258.4446190102,18.3549,18.3783,18.3258,18.3491,127258.4446
2012-10-09 10:10:00,31.44,31.57,31.42,31.54,325103.8042868365,18.3491,18.425,18.3374,18.4075,325103.8043
2012-10-09 10:20:00,31.55,31.58,31.46,31.46,200426.43923240932,18.4133,18.4308,18.3608,18.3608,200426.4392
2012-10-09 10:30:00,31.46,31.49,31.4,31.41,187633.262260128,18.3608,18.3783,18.3258,18.3316,187633.2623
2012-10-09 10:40:00,31.4,31.43,31.39,31.41,242284.8165189092,18.3258,18.3433,18.3199,18.3316,242284.8165
2012-10-09 10:50:00,31.39,31.41,31.28,31.33,289417.5737852093,18.3199,18.3316,18.2557,18.2849,289417.5738
2012-10-09 11:00:00,31.32,31.34,31.22,31.25,152171.4734597688,18.2791,18.2907,18.2207,18.2382,152171.4735
2012-10-09 11:10:00,31.24,31.26,31.14,31.15,160588.0372573224,18.2324,18.2441,18.174,18.1799,160588.0373
2012-10-09 11:20:00,31.15,31.21,31.13,31.17,145101.5598698238,18.1799,18.2149,18.1682,18.1915,145101.5599
2012-10-09 11:30:00,31.16,31.24,31.14,31.2,121535.18123667376,18.1857,18.2324,18.174,18.209,121535.1812
2012-10-09 11:40:00,31.19,31.21,31.16,31.2,137021.65862417236,18.2032,18.2149,18.1857,18.209,137021.6586
2012-10-09 11:50:00,31.19,31.31,31.19,31.31,135113.90416339354,18.2032,18.2732,18.2032,18.2732,135113.9042
2012-10-09 12:00:00,31.31,31.37,31.31,31.34,146672.65177870047,18.2732,18.3083,18.2732,18.2907,146672.6518
2012-10-09 12:10:00,31.33,31.39,31.3,31.35,119739.647626529,18.2849,18.3199,18.2674,18.2966,119739.6476
2012-10-09 12:20:00,31.35,31.36,31.27,31.28,99315.4528111323,18.2966,18.3024,18.2499,18.2557,99315.4528
2012-10-09 12:30:00,31.28,31.3,31.23,31.25,122657.38974301424,18.2557,18.2674,18.2265,18.2382,122657.3897
2012-10-09 12:40:00,31.24,31.25,31.2,31.22,77993.49119066322,18.2324,18.2382,18.209,18.2207,77993.4912
2012-10-09 12:50:00,31.22,31.23,31.18,31.22,120974.07698350352,18.2207,18.2265,18.1974,18.2207,120974.077
2012-10-09 13:00:00,31.22,31.29,31.21,31.28,79340.1413982718,18.2207,18.2616,18.2149,18.2557,79340.1414
2012-10-09 13:10:00,31.28,31.32,31.28,31.3,84838.96307934013,18.2557,18.2791,18.2557,18.2674,84838.9631
2012-10-09 13:20:00,31.3,31.31,31.27,31.28,151947.03175850073,18.2674,18.2732,18.2499,18.2557,151947.0318
2012-10-09 13:30:00,31.28,31.32,31.26,31.3,116485.24295814162,18.2557,18.2791,18.2441,18.2674,116485.243
2012-10-09 13:40:00,31.3,31.36,31.3,31.33,135113.90416339354,18.2674,18.3024,18.2674,18.2849,135113.9042
2012-10-09 13:50:00,31.34,31.39,31.31,31.31,98417.68600605991,18.2907,18.3199,18.2732,18.2732,98417.686
2012-10-09 14:00:00,31.32,31.37,31.3,31.33,195600.9426551453,18.2791,18.3083,18.2674,18.2849,195600.9427
2012-10-09 14:10:00,31.34,31.39,31.3,31.38,176298.9563460891,18.2907,18.3199,18.2674,18.3141,176298.9563
2012-10-09 14:20:00,31.38,31.4,31.33,31.33,89776.68050723824,18.3141,18.3258,18.2849,18.2849,89776.6805
2012-10-09 14:30:00,31.33,31.41,31.31,31.33,321512.7370665469,18.2849,18.3316,18.2732,18.2849,321512.7371
2012-10-09 14:40:00,31.32,31.38,31.28,31.35,140163.8424419257,18.2791,18.3141,18.2557,18.2966,140163.8424
2012-10-09 14:50:00,31.36,31.4,31.33,31.39,76085.7367298844,18.3024,18.3258,18.2849,18.3199,76085.7367
2012-10-09 15:00:00,31.39,31.42,31.36,31.38,107170.91235551564,18.3199,18.3374,18.3024,18.3141,107170.9124
2012-10-09 15:10:00,31.38,31.39,31.31,31.32,173830.09763214004,18.3141,18.3199,18.2732,18.2791,173830.0976
2012-10-09 15:20:00,31.32,31.33,31.24,31.28,197508.6971159241,18.2791,18.2849,18.2324,18.2557,197508.6971
2012-10-09 15:30:00,31.28,31.29,31.17,31.25,442037.9306475143,18.2557,18.2616,18.1915,18.2382,442037.9306
2012-10-09 15:40:00,31.25,31.38,31.25,31.33,330041.5217147345,18.2382,18.3141,18.2382,18.2849,330041.5217
2012-10-09 15:50:00,31.33,31.36,31.29,31.3,781281.5621142408,18.2849,18.3024,18.2616,18.2674,781281.5621
2012-10-10 09:30:00,31.33,31.46,31.15,31.23,333408.147233756,18.2849,18.3608,18.1799,18.2265,333408.1472
2012-10-10 09:40:00,31.23,31.33,31.19,31.27,287846.4818763326,18.2265,18.2849,18.2032,18.2499,287846.4819
2012-10-10 09:50:00,31.26,31.3,31.14,31.29,262035.68623050163,18.2441,18.2674,18.174,18.2616,262035.6862
2012-10-10 10:00:00,31.27,31.3,31.19,31.22,285040.9606104814,18.2499,18.2674,18.2032,18.2207,285040.9606
2012-10-10 10:10:00,31.22,31.3,31.22,31.27,397486.2529457973,18.2207,18.2674,18.2207,18.2499,397486.2529
2012-10-10 10:20:00,31.27,31.31,31.22,31.31,259454.6066659185,18.2499,18.2732,18.2207,18.2732,259454.6067
2012-10-10 10:30:00,31.3,31.32,31.22,31.25,158343.62024464144,18.2674,18.2791,18.2207,18.2382,158343.6202
2012-10-10 10:40:00,31.26,31.27,31.2,31.25,154864.77387498596,18.2441,18.2499,18.209,18.2382,154864.7739
2012-10-10 10:50:00,31.25,31.3,31.18,31.18,171810.12232072718,18.2382,18.2674,18.1974,18.1974,171810.1223
2012-10-10 11:00:00,31.18,31.24,31.13,31.24,143530.4679609471,18.1974,18.2324,18.1682,18.2324,143530.468
2012-10-10 11:10:00,31.24,31.25,31.09,31.09,116485.24295814162,18.2324,18.2382,18.1448,18.1448,116485.243
2012-10-10 11:20:00,31.09,31.16,31.09,31.13,76534.6201324206,18.1448,18.1857,18.1448,18.1682,76534.6201
2012-10-10 11:30:00,31.12,31.13,31.04,31.07,84390.07967680394,18.1623,18.1682,18.1157,18.1332,84390.0797
2012-10-10 11:40:00,31.06,31.1,31.05,31.09,80462.34990461227,18.1273,18.1507,18.1215,18.1448,80462.3499
2012-10-10 11:50:00,31.08,31.08,30.97,31.05,167882.3925485355,18.139,18.139,18.0748,18.1215,167882.3925
2012-10-10 12:00:00,31.05,31.06,30.98,31.0,157333.63258893503,18.1215,18.1273,18.0806,18.0923,157333.6326
2012-10-10 12:10:00,30.99,31.03,30.94,30.95,124340.70250252496,18.0865,18.1098,18.0573,18.0631,124340.7025
2012-10-10 12:20:00,30.95,30.95,30.89,30.94,117831.8931657502,18.0631,18.0631,18.0281,18.0573,117831.8932
2012-10-10 12:30:00,30.94,30.97,30.88,30.97,113679.72169229042,18.0573,18.0748,18.0223,18.0748,113679.7217
2012-10-10 12:40:00,30.97,30.97,30.9,30.95,104702.0536415666,18.0748,18.0748,18.0339,18.0631,104702.0536
2012-10-10 12:50:00,30.95,30.97,30.85,30.88,122881.83144428236,18.0631,18.0748,18.0048,18.0223,122881.8314
2012-10-10 13:00:00,30.88,30.97,30.85,30.97,141173.83009763213,18.0223,18.0748,18.0048,18.0748,141173.8301
2012-10-10 13:10:00,30.96,31.04,30.93,30.99,178655.5942094041,18.069,18.1157,18.0515,18.0865,178655.5942
2012-10-10 13:20:00,30.99,31.05,30.97,31.04,101672.0906744473,18.0865,18.1215,18.0748,18.1157,101672.0907
2012-10-10 13:30:00,31.04,31.06,30.96,31.03,91011.10986421276,18.1157,18.1273,18.069,18.1098,91011.1099
2012-10-10 13:40:00,31.03,31.05,30.97,31.05,137694.98372797665,18.1098,18.1215,18.0748,18.1215,137694.9837
2012-10-10 13:50:00,31.05,31.06,31.03,31.03,67220.28952979464,18.1215,18.1273,18.1098,18.1098,67220.2895
2012-10-10 14:00:00,31.04,31.14,31.04,31.08,127370.66546964426,18.1157,18.174,18.1157,18.139,127370.6655
2012-10-10 14:10:00,31.07,31.07,31.0,31.04,78442.3745931994,18.1332,18.1332,18.0923,18.1157,78442.3746
2012-10-10 14:20:00,31.04,31.04,30.97,31.02,103916.50768712828,18.1157,18.1157,18.0748,18.104,103916.5077
2012-10-10 14:30:00,31.01,31.04,30.95,30.96,151161.4858040624,18.0981,18.1157,18.0631,18.069,151161.4858
2012-10-10 14:40:00,30.95,31.01,30.95,30.98,99988.7779149366,18.0631,18.0981,18.0631,18.0806,99988.7779
2012-10-10 14:50:00,30.98,31.02,30.96,30.96,163169.1168219055,18.0806,18.104,18.069,18.069,163169.1168
2012-10-10 15:00:00,30.97,30.99,30.93,30.97,216249.57917181007,18.0748,18.0865,18.0515,18.0748,216249.5792
2012-10-10 15:10:00,30.97,31.02,30.89,30.9,239030.4118505218,18.0748,18.104,18.0281,18.0339,239030.4119
2012-10-10 15:20:00,30.9,30.97,30.87,30.91,268544.4955672764,18.0339,18.0748,18.0164,18.0398,268544.4956
2012-10-10 15:30:00,30.91,30.93,30.88,30.89,319941.64515767025,18.0398,18.0515,18.0223,18.0281,319941.6452
2012-10-10 15:40:00,30.89,30.93,30.86,30.87,405453.9333408147,18.0281,18.0515,18.0106,18.0164,405453.9333
2012-10-10 15:50:00,30.87,30.91,30.83,30.9,897654.5842217484,18.0164,18.0398,17.9931,18.0339,897654.5842
2012-10-11 09:30:00,31.28,31.38,31.14,31.14,373246.549208843,18.2557,18.3141,18.174,18.174,373246.5492
2012-10-11 09:40:00,31.14,31.19,31.03,31.08,353832.3420491527,18.174,18.2032,18.1098,18.139,353832.342
2012-10-11 09:50:00,31.07,31.27,31.06,31.22,270676.6917293233,18.1332,18.2499,18.1273,18.2207,270676.6917
2012-10-11 10:00:00,31.21,31.29,31.17,31.26,153405.90281674336,18.2149,18.2616,18.1915,18.2441,153405.9028
2012-10-11 10:10:00,31.26,31.39,31.26,31.39,304791.83032207383,18.2441,18.3199,18.2441,18.3199,304791.8303
2012-10-11 10:20:00,31.39,31.45,31.38,31.44,311749.5230613848,18.3199,18.3549,18.3141,18.3491,311749.5231
2012-10-11 10:30:00,31.44,31.5,31.43,31.46,451127.8195488722,18.3491,18.3841,18.3433,18.3608,451127.8195
2012-10-11 10:40:00,31.46,31.55,31.38,31.52,230052.743799798,18.3608,18.4133,18.3141,18.3958,230052.7438
2012-10-11 10:50:00,31.52,31.55,31.5,31.54,176074.514644821,18.3958,18.4133,18.3841,18.4075,176074.5146
2012-10-11 11:00:00,31.54,31.62,31.54,31.58,197957.5805184603,18.4075,18.4542,18.4075,18.4308,197957.5805
2012-10-11 11:10:00,31.57,31.6,31.5,31.52,295365.2788688138,18.425,18.4425,18.3841,18.3958,295365.2789
2012-10-11 11:20:00,31.52,31.58,31.51,31.57,126136.23611266972,18.3958,18.4308,18.39,18.425,126136.2361
2012-10-11 11:30:00,31.57,31.63,31.54,31.6,150375.93984962406,18.425,18.46,18.4075,18.4425,150375.9398
2012-10-11 11:40:00,31.6,31.63,31.56,31.63,203456.40219952867,18.4425,18.46,18.4191,18.46,203456.4022
2012-10-11 11:50:00,31.63,31.67,31.61,31.65,253731.34328358207,18.46,18.4833,18.4483,18.4717,253731.3433
2012-10-11 12:00:00,31.65,31.73,31.63,31.73,337111.4353046796,18.4717,18.5184,18.46,18.5184,337111.4353
2012-10-11 12:10:00,31.73,31.75,31.69,31.74,198967.56817416675,18.5184,18.53,18.495,18.5242,198967.5682
2012-10-11 12:20:00,31.73,31.74,31.67,31.71,146560.43092806643,18.5184,18.5242,18.4833,18.5067,146560.4309
2012-10-11 12:30:00,31.71,31.79,31.71,31.79,117831.8931657502,18.5067,18.5534,18.5067,18.5534,117831.8932
2012-10-11 12:40:00,31.79,31.81,31.73,31.8,175064.52698911456,18.5534,18.565,18.5184,18.5592,175064.527
2012-10-11 12:50:00,31.79,31.83,31.72,31.72,201660.8685893839,18.5534,18.5767,18.5125,18.5125,201660.8686
2012-10-11 13:00:00,31.72,31.79,31.7,31.75,317809.4489956234,18.5125,18.5534,18.5008,18.53,317809.449
2012-10-11 13:10:00,31.74,31.75,31.66,31.69,139153.85478621928,18.5242,18.53,18.4775,18.495,139153.8548
2012-10-11 13:20:00,31.7,31.7,31.63,31.65,132645.0454494445,18.5008,18.5008,18.46,18.4717,132645.0454
2012-10-11 13:30:00,31.66,31.67,31.56,31.58,134103.91650768713,18.4775,18.4833,18.4191,18.4308,134103.9165
2012-10-11 13:40:00,31.58,31.58,31.46,31.54,173717.876781506,18.4308,18.4308,18.3608,18.4075,173717.8768
2012-10-11 13:50:00,31.54,31.55,31.51,31.54,361351.1390416339,18.4075,18.4133,18.39,18.4075,361351.139
2012-10-11 14:00:00,31.54,31.61,31.53,31.54,150712.6024015262,18.4075,18.4483,18.4016,18.4075,150712.6024
2012-10-11 14:10:00,31.53,31.63,31.53,31.63,131747.27864437213,18.4016,18.46,18.4016,18.46,131747.2786
2012-10-11 14:20:00,31.63,31.71,31.61,31.68,186286.6120525193,18.46,18.5067,18.4483,18.4892,186286.6121
2012-10-11 14:30:00,31.69,31.7,31.67,31.7,177421.16485242956,18.495,18.5008,18.4833,18.5008,177421.1649
2012-10-11 14:40:00,31.7,31.7,31.58,31.61,257546.8522051397,18.5008,18.5008,18.4308,18.4483,257546.8522
2012-10-11 14:50:00,31.61,31.66,31.6,31.63,161598.02491302884,18.4483,18.4775,18.4425,18.46,161598.0249
2012-10-11 15:00:00,31.63,31.66,31.59,31.6,247559.19649870944,18.46,18.4775,18.4366,18.4425,247559.1965
2012-10-11 15:10:00,31.61,31.67,31.61,31.61,177421.16485242956,18.4483,18.4833,18.4483,18.4483,177421.1649
2012-10-11 15:20:00,31.6,31.65,31.59,31.64,179665.58186511052,18.4425,18.4717,18.4366,18.4658,179665.5819
2012-10-11 15:30:00,31.64,31.65,31.58,31.61,458309.9539894512,18.4658,18.4717,18.4308,18.4483,458309.954
2012-10-11 15:40:00,31.61,31.63,31.58,31.59,320502.7494108405,18.4483,18.46,18.4308,18.4366,320502.7494
2012-10-11 15:50:00,31.59,31.6,31.51,31.52,1094153.293681966,18.4366,18.4425,18.39,18.3958,1094153.2937
2012-10-12 09:30:00,31.39,31.52,31.31,31.48,294243.0703624733,18.3199,18.3958,18.2732,18.3724,294243.0704
2012-10-12 09:40:00,31.46,31.51,31.2,31.29,392772.9772191673,18.3608,18.39,18.209,18.2616,392772.9772
2012-10-12 09:50:00,31.28,31.49,31.26,31.41,169116.82190551003,18.2557,18.3783,18.2441,18.3316,169116.8219
2012-10-12 10:00:00,31.41,31.49,31.38,31.4,201211.9851868477,18.3316,18.3783,18.3141,18.3258,201211.9852
2012-10-12 10:10:00,31.4,31.47,31.35,31.38,191560.9920323196,18.3258,18.3666,18.2966,18.3141,191560.992
2012-10-12 10:20:00,31.38,31.38,31.27,31.31,357535.6301200763,18.3141,18.3141,18.2499,18.2732,357535.6301
2012-10-12 10:30:00,31.31,31.32,31.25,31.27,177421.16485242956,18.2732,18.2791,18.2382,18.2499,177421.1649
2012-10-12 10:40:00,31.27,31.33,31.22,31.31,135562.78756592973,18.2499,18.2849,18.2207,18.2732,135562.7876
2012-10-12 10:50:00,31.31,31.31,31.21,31.22,116709.68465940972,18.2732,18.2732,18.2149,18.2207,116709.6847
2012-10-12 11:00:00,31.23,31.28,31.22,31.24,94714.39793513634,18.2265,18.2557,18.2207,18.2324,94714.3979
2012-10-12 11:10:00,31.24,31.25,31.1,31.14,212546.29110088653,18.2324,18.2382,18.1507,18.174,212546.2911
2012-10-12 11:20:00,31.14,31.14,31.05,31.1,169902.36785994837,18.174,18.174,18.1215,18.1507,169902.3679
2012-10-12 11:30:00,31.09,31.1,30.89,30.94,376613.1747278644,18.1448,18.1507,18.0281,18.0573,376613.1747
2012-10-12 11:40:00,30.94,30.98,30.86,30.94,206374.1443160139,18.0573,18.0806,18.0106,18.0573,206374.1443
2012-10-12 11:50:00,30.94,30.98,30.91,30.96,115138.59275053303,18.0573,18.0806,18.0398,18.069,115138.5928
2012-10-12 12:00:00,30.95,30.97,30.91,30.97,116485.24295814162,18.0631,18.0748,18.0398,18.0748,116485.243
2012-10-12 12:10:00,30.96,30.98,30.9,30.91,83828.9754236337,18.069,18.0806,18.0339,18.0398,83828.9754
2012-10-12 12:20:00,30.91,30.94,30.88,30.89,108966.44596566042,18.0398,18.0573,18.0223,18.0281,108966.446
2012-10-12 12:30:00,30.89,30.97,30.89,30.93,91684.43496801706,18.0281,18.0748,18.0281,18.0515,91684.435
2012-10-12 12:40:00,30.93,30.94,30.89,30.9,60823.70104365391,18.0515,18.0573,18.0281,18.0339,60823.701
2012-10-12 12:50:00,30.91,30.99,30.91,30.99,70699.13589945012,18.0398,18.0865,18.0398,18.0865,70699.1359
2012-10-12 13:00:00,30.98,30.99,30.94,30.97,82931.20861856133,18.0806,18.0865,18.0573,18.0748,82931.2086
2012-10-12 13:10:00,30.97,30.99,30.96,30.96,102120.9740769835,18.0748,18.0865,18.069,18.069,102120.9741
2012-10-12 13:20:00,30.97,30.99,30.91,30.92,93592.18942879589,18.0748,18.0865,18.0398,18.0456,93592.1894
2012-10-12 13:30:00,30.94,30.95,30.92,30.94,99988.7779149366,18.0573,18.0631,18.0456,18.0573,99988.7779
2012-10-12 13:40:00,30.93,30.95,30.88,30.89,106834.24980361352,18.0515,18.0631,18.0223,18.0281,106834.2498
2012-10-12 13:50:00,30.88,30.97,30.88,30.97,121086.29783413756,18.0223,18.0748,18.0223,18.0748,121086.2978
2012-10-12 14:00:00,30.97,30.98,30.93,30.97,102794.29918078778,18.0748,18.0806,18.0515,18.0748,102794.2992
2012-10-12 14:10:00,30.97,31.01,30.97,31.0,154528.1113230838,18.0748,18.0981,18.0748,18.0923,154528.1113
2012-10-12 14:20:00,31.0,31.12,30.99,31.12,119515.2059252609,18.0923,18.1623,18.0865,18.1623,119515.2059
2012-10-12 14:30:00,31.12,31.14,31.08,31.14,131410.61609246998,18.1623,18.174,18.139,18.174,131410.6161
2012-10-12 14:40:00,31.13,31.14,31.09,31.13,114353.04679609471,18.1682,18.174,18.1448,18.1682,114353.0468
2012-10-12 14:50:00,31.12,31.18,31.12,31.13,91011.10986421276,18.1623,18.1974,18.1623,18.1682,91011.1099
2012-10-12 15:00:00,31.13,31.15,31.11,31.14,243407.0250252497,18.1682,18.1799,18.1565,18.174,243407.025
2012-10-12 15:10:00,31.15,31.24,31.14,31.21,251150.26371899896,18.1799,18.2324,18.174,18.2149,251150.2637
2012-10-12 15:20:00,31.2,31.21,31.14,31.14,133318.3705532488,18.209,18.2149,18.174,18.174,133318.3706
2012-10-12 15:30:00,31.14,31.17,31.1,31.11,179216.69846257434,18.174,18.1915,18.1507,18.1565,179216.6985
2012-10-12 15:40:00,31.11,31.15,31.1,31.13,292671.97845359665,18.1565,18.1799,18.1507,18.1682,292671.9785
2012-10-12 15:50:00,31.13,31.22,31.12,31.2,810683.4249803614,18.1682,18.2207,18.1623,18.209,810683.425
2012-10-15 09:30:00,31.38,31.41,31.22,31.31,112669.734036584,18.3141,18.3316,18.2207,18.2732,112669.734
2012-10-15 09:40:00,31.31,31.4,31.24,31.27,153630.34451801144,18.2732,18.3258,18.2324,18.2499,153630.3445
2012-10-15 09:50:00,31.28,31.29,31.17,31.22,269666.7040736169,18.2557,18.2616,18.1915,18.2207,269666.7041
2012-10-15 10:00:00,31.23,31.3,31.17,31.19,171922.34317136122,18.2265,18.2674,18.1915,18.2032,171922.3432
2012-10-15 10:10:00,31.19,31.2,31.08,31.1,200763.1017843116,18.2032,18.209,18.139,18.1507,200763.1018
2012-10-15 10:20:00,31.1,31.1,31.04,31.04,160026.93300415218,18.1507,18.1507,18.1157,18.1157,160026.933
2012-10-15 10:30:00,31.04,31.11,31.0,31.07,129839.5241835933,18.1157,18.1565,18.0923,18.1332,129839.5242
2012-10-15 10:40:00,31.07,31.1,31.03,31.05,116597.46380877566,18.1332,18.1507,18.1098,18.1215,116597.4638
2012-10-15 10:50:00,31.05,31.05,30.96,31.05,111659.74638087756,18.1215,18.1215,18.069,18.1215,111659.7464
2012-10-15 11:00:00,31.05,31.06,31.0,31.06,172932.33082706766,18.1215,18.1273,18.0923,18.1273,172932.3308
2012-10-15 11:10:00,31.06,31.1,31.02,31.04,168106.8342498036,18.1273,18.1507,18.104,18.1157,168106.8342
2012-10-15 11:20:00,31.04,31.14,31.04,31.12,180338.9069689148,18.1157,18.174,18.1157,18.1623,180338.907
2012-10-15 11:30:00,31.11,31.18,31.11,31.14,164515.76702951407,18.1565,18.1974,18.1565,18.174,164515.767
2012-10-15 11:40:00,31.14,31.23,31.14,31.19,279205.47637751093,18.174,18.2265,18.174,18.2032,279205.4764
2012-10-15 11:50:00,31.19,31.2,31.16,31.17,255302.4351924588,18.2032,18.209,18.1857,18.1915,255302.4352
2012-10-15 12:00:00,31.16,31.22,31.13,31.2,210189.6532375716,18.1857,18.2207,18.1682,18.209,210189.6532
2012-10-15 12:10:00,31.2,31.2,31.13,31.15,145550.44327236,18.209,18.209,18.1682,18.1799,145550.4433
2012-10-15 12:20:00,31.16,31.26,31.14,31.25,161710.24576366288,18.1857,18.2441,18.174,18.2382,161710.2458
2012-10-15 12:30:00,31.26,31.26,31.2,31.26,165974.6380877567,18.2441,18.2441,18.209,18.2441,165974.6381
2012-10-15 12:40:00,31.26,31.27,31.21,31.22,120300.75187969924,18.2441,18.2499,18.2149,18.2207,120300.7519
2012-10-15 12:50:00,31.22,31.24,31.19,31.2,106946.47065424756,18.2207,18.2324,18.2032,18.209,106946.4707
2012-10-15 13:00:00,31.2,31.27,31.18,31.27,79564.58309953989,18.209,18.2499,18.1974,18.2499,79564.5831
2012-10-15 13:10:00,31.27,31.29,31.22,31.26,84053.4171249018,18.2499,18.2616,18.2207,18.2441,84053.4171
2012-10-15 13:20:00,31.26,31.26,31.2,31.21,81696.7792615868,18.2441,18.2441,18.209,18.2149,81696.7793
2012-10-15 13:30:00,31.22,31.28,31.21,31.21,83941.19627426776,18.2207,18.2557,18.2149,18.2149,83941.1963
2012-10-15 13:40:00,31.21,31.26,31.21,31.25,66434.7435753563,18.2149,18.2441,18.2149,18.2382,66434.7436
2012-10-15 13:50:00,31.26,31.26,31.22,31.22,71484.68185388845,18.2441,18.2441,18.2207,18.2207,71484.6819
2012-10-15 14:00:00,31.23,31.23,31.18,31.21,150263.71899899,18.2265,18.2265,18.1974,18.2149,150263.719
2012-10-15 14:10:00,31.2,31.2,31.16,31.17,135338.34586466165,18.209,18.209,18.1857,18.1915,135338.3459
2012-10-15 14:20:00,31.17,31.2,31.14,31.14,91684.43496801706,18.1915,18.209,18.174,18.174,91684.435
2012-10-15 14:30:00,31.15,31.15,31.07,31.12,141734.93435080236,18.1799,18.1799,18.1332,18.1623,141734.9344
2012-10-15 14:40:00,31.11,31.11,31.05,31.06,102008.75322634944,18.1565,18.1565,18.1215,18.1273,102008.7532
2012-10-15 14:50:00,31.05,31.08,31.04,31.05,119515.2059252609,18.1215,18.139,18.1157,18.1215,119515.2059
2012-10-15 15:00:00,31.05,31.08,31.04,31.06,160812.4789585905,18.1215,18.139,18.1157,18.1273,160812.479
2012-10-15 15:10:00,31.05,31.09,31.02,31.07,510941.53293681965,18.1215,18.1448,18.104,18.1332,510941.5329
2012-10-15 15:20:00,31.07,31.1,31.01,31.03,197059.813713388,18.1332,18.1507,18.0981,18.1098,197059.8137
2012-10-15 15:30:00,31.04,31.11,31.04,31.1,278981.03467624285,18.1157,18.1565,18.1157,18.1507,278981.0347
2012-10-15 15:40:00,31.11,31.17,31.07,31.17,242958.14162271348,18.1565,18.1915,18.1332,18.1915,242958.1416
2012-10-15 15:50:00,31.17,31.22,31.08,31.14,1088766.6928515318,18.1915,18.2207,18.139,18.174,1088766.6929
2012-10-16 09:30:00,31.38,31.51,31.31,31.44,227808.32678711705,18.3141,18.39,18.2732,18.3491,227808.3268
2012-10-16 09:40:00,31.45,31.78,31.42,31.78,427898.1034676243,18.3549,18.5475,18.3374,18.5475,427898.1035
2012-10-16 09:50:00,31.78,31.83,31.72,31.77,888452.4744697565,18.5475,18.5767,18.5125,18.5417,888452.4745
2012-10-16 10:00:00,31.77,32.03,31.74,31.96,679385.0297385254,18.5417,18.6934,18.5242,18.6526,679385.0297
2012-10-16 10:10:00,31.96,32.07,31.93,32.05,1001571.0919088768,18.6526,18.7168,18.6351,18.7051,1001571.0919
2012-10-16 10:20:00,32.05,32.06,31.95,31.96,480866.3449668948,18.7051,18.711,18.6468,18.6526,480866.345
2012-10-16 10:30:00,31.95,32.1,31.95,32.01,833464.257659073,18.6468,18.7343,18.6468,18.6818,833464.2577
2012-10-16 10:40:00,32.01,32.06,31.96,31.96,708225.7883514756,18.6818,18.711,18.6526,18.6526,708225.7884
2012-10-16 10:50:00,31.97,31.98,31.89,31.95,641566.6030748513,18.6584,18.6643,18.6117,18.6468,641566.6031
2012-10-16 11:00:00,31.95,32.14,31.95,32.13,506564.91976209177,18.6468,18.7576,18.6468,18.7518,506564.9198
2012-10-16 11:10:00,32.13,32.25,32.12,32.23,327011.5587476153,18.7518,18.8218,18.746,18.8102,327011.5587
2012-10-16 11:20:00,32.24,32.45,32.24,32.36,780159.3536079003,18.816,18.9386,18.816,18.886,780159.3536
2012-10-16 11:30:00,32.36,32.39,32.24,32.39,337111.4353046796,18.886,18.9035,18.816,18.9035,337111.4353
2012-10-16 11:40:00,32.39,32.39,32.3,32.36,257322.4105038716,18.9035,18.9035,18.851,18.886,257322.4105
2012-10-16 11:50:00,32.36,32.44,32.36,32.39,339019.1897654584,18.886,18.9327,18.886,18.9035,339019.1898
2012-10-16 12:00:00,32.39,32.45,32.36,32.44,439344.6302322971,18.9035,18.9386,18.886,18.9327,439344.6302
2012-10-16 12:10:00,32.44,32.53,32.41,32.52,261699.02367859948,18.9327,18.9853,18.9152,18.9794,261699.0237
2012-10-16 12:20:00,32.52,32.52,32.41,32.42,242958.14162271348,18.9794,18.9794,18.9152,18.9211,242958.1416
2012-10-16 12:30:00,32.42,32.44,32.36,32.36,238693.7492986197,18.9211,18.9327,18.886,18.886,238693.7493
2012-10-16 12:40:00,32.36,32.37,32.33,32.34,98978.79025923015,18.886,18.8919,18.8685,18.8744,98978.7903
2012-10-16 12:50:00,32.34,32.34,32.27,32.28,123667.37739872068,18.8744,18.8744,18.8335,18.8393,123667.3774
2012-10-16 13:00:00,32.28,32.31,32.26,32.31,131522.83694310402,18.8393,18.8569,18.8277,18.8569,131522.8369
2012-10-16 13:10:00,32.31,32.32,32.28,32.31,60823.70104365391,18.8569,18.8627,18.8393,18.8569,60823.701
2012-10-16 13:20:00,32.31,32.37,32.31,32.37,117383.009763214,18.8569,18.8919,18.8569,18.8919,117383.0098
2012-10-16 13:30:00,32.37,32.38,32.36,32.37,76759.0618336887,18.8919,18.8977,18.886,18.8919,76759.0618
2012-10-16 13:40:00,32.37,32.37,32.34,32.37,92357.76007182134,18.8919,18.8919,18.8744,18.8919,92357.7601
2012-10-16 13:50:00,32.37,32.39,32.34,32.38,146897.09347996858,18.8919,18.9035,18.8744,18.8977,146897.0935
2012-10-16 14:00:00,32.39,32.39,32.34,32.34,205139.71495903932,18.9035,18.9035,18.8744,18.8744,205139.715
2012-10-16 14:10:00,32.35,32.35,32.2,32.26,237234.87824037703,18.8802,18.8802,18.7927,18.8277,237234.8782
2012-10-16 14:20:00,32.25,32.29,32.21,32.21,232297.1608124789,18.8218,18.8452,18.7985,18.7985,232297.1608
2012-10-16 14:30:00,32.22,32.22,32.18,32.19,259454.6066659185,18.8043,18.8043,18.781,18.7868,259454.6067
2012-10-16 14:40:00,32.18,32.27,32.17,32.26,201436.4268881158,18.781,18.8335,18.7751,18.8277,201436.4269
2012-10-16 14:50:00,32.26,32.27,32.17,32.21,233419.36931881943,18.8277,18.8335,18.7751,18.7985,233419.3693
2012-10-16 15:00:00,32.21,32.25,32.2,32.25,249466.95095948823,18.7985,18.8218,18.7927,18.8218,249466.951
2012-10-16 15:10:00,32.25,32.32,32.24,32.3,342834.69868701603,18.8218,18.8627,18.816,18.851,342834.6987
2012-10-16 15:20:00,32.3,32.34,32.28,32.32,380316.462798788,18.851,18.8744,18.8393,18.8627,380316.4628
2012-10-16 15:30:00,32.33,32.4,32.31,32.4,313657.2775221636,18.8685,18.9094,18.8569,18.9094,313657.2775
2012-10-16 15:40:00,32.4,32.43,32.32,32.32,561553.1365727752,18.9094,18.9269,18.8627,18.8627,561553.1366
2012-10-16 15:50:00,32.32,32.44,32.32,32.38,1352822.354393446,18.8627,18.9327,18.8627,18.8977,1352822.3544
2012-10-17 09:30:00,32.49,32.67,32.44,32.66,434406.91280439903,18.9619,19.067,18.9327,19.0611,434406.9128
2012-10-17 09:40:00,32.66,32.69,32.54,32.67,369655.4819885535,19.0611,19.0786,18.9911,19.067,369655.482
2012-10-17 09:50:00,32.67,32.92,32.66,32.86,519021.4341824711,19.067,19.2129,19.0611,19.1778,519021.4342
2012-10-17 10:00:00,32.87,33.02,32.79,32.83,554932.1063853664,19.1837,19.2712,19.137,19.1603,554932.1064
2012-10-17 10:10:00,32.82,32.88,32.73,32.78,458646.61654135335,19.1545,19.1895,19.102,19.1312,458646.6165
2012-10-17 10:20:00,32.79,32.82,32.76,32.8,264167.88239254855,19.137,19.1545,19.1195,19.1428,264167.8824
2012-10-17 10:30:00,32.81,32.84,32.77,32.83,225788.35147570417,19.1487,19.1662,19.1253,19.1603,225788.3515
2012-10-17 10:40:00,32.83,32.91,32.82,32.91,302771.85501066095,19.1603,19.207,19.1545,19.207,302771.855
2012-10-17 10:50:00,32.91,32.94,32.79,32.8,327572.6630007855,19.207,19.2245,19.137,19.1428,327572.663
2012-10-17 11:00:00,32.81,32.83,32.77,32.79,193693.1881943665,19.1487,19.1603,19.1253,19.137,193693.1882
2012-10-17 11:10:00,32.8,32.85,32.78,32.8,175401.1895410167,19.1428,19.172,19.1312,19.1428,175401.1895
2012-10-17 11:20:00,32.8,32.83,32.77,32.8,153518.1236673774,19.1428,19.1603,19.1253,19.1428,153518.1237
2012-10-17 11:30:00,32.81,32.81,32.75,32.8,127034.00291774212,19.1487,19.1487,19.1137,19.1428,127034.0029
2012-10-17 11:40:00,32.79,32.81,32.75,32.79,169902.36785994837,19.137,19.1487,19.1137,19.137,169902.3679
2012-10-17 11:50:00,32.79,32.81,32.76,32.8,230277.1855010661,19.137,19.1487,19.1195,19.1428,230277.1855
2012-10-17 12:00:00,32.8,32.91,32.78,32.89,559869.8238132645,19.1428,19.207,19.1312,19.1954,559869.8238
2012-10-17 12:10:00,32.89,32.91,32.87,32.88,103804.2868364942,19.1954,19.207,19.1837,19.1895,103804.2868
2012-10-17 12:20:00,32.87,32.94,32.87,32.93,184827.7409942768,19.1837,19.2245,19.1837,19.2187,184827.741
2012-10-17 12:30:00,32.93,32.94,32.89,32.92,67108.06867916058,19.2187,19.2245,19.1954,19.2129,67108.0687
2012-10-17 12:40:00,32.92,32.94,32.91,32.94,128043.99057344854,19.2129,19.2245,19.207,19.2245,128043.9906
2012-10-17 12:50:00,32.94,32.94,32.93,32.94,119851.86847716304,19.2245,19.2245,19.2187,19.2245,119851.8685
2012-10-17 13:00:00,32.94,32.96,32.89,32.93,283245.42700033664,19.2245,19.2362,19.1954,19.2187,283245.427
2012-10-17 13:10:00,32.93,32.94,32.87,32.88,966221.5239591516,19.2187,19.2245,19.1837,19.1895,966221.524
2012-10-17 13:20:00,32.88,32.93,32.86,32.89,647738.7498597238,19.1895,19.2187,19.1778,19.1954,647738.7499
2012-10-17 13:30:00,32.89,32.94,32.89,32.93,400516.2159129166,19.1954,19.2245,19.1954,19.2187,400516.2159
2012-10-17 13:40:00,32.93,32.94,32.85,32.91,407473.9086522276,19.2187,19.2245,19.172,19.207,407473.9087
2012-10-17 13:50:00,32.92,33.04,32.91,33.03,323083.8289754236,19.2129,19.2829,19.207,19.2771,323083.829
2012-10-17 14:00:00,33.02,33.04,33.02,33.04,138368.30883178097,19.2712,19.2829,19.2712,19.2829,138368.3088
2012-10-17 14:10:00,33.03,33.05,33.02,33.02,165413.53383458644,19.2771,19.2887,19.2712,19.2712,165413.5338
2012-10-17 14:20:00,33.02,33.12,33.02,33.11,218606.2170351252,19.2712,19.3296,19.2712,19.3238,218606.217
2012-10-17 14:30:00,33.11,33.12,33.06,33.1,281562.11424082593,19.3238,19.3296,19.2946,19.3179,281562.1142
2012-10-17 14:40:00,33.1,33.14,33.08,33.08,245427.0003366625,19.3179,19.3413,19.3062,19.3062,245427.0003
2012-10-17 14:50:00,33.08,33.09,33.02,33.08,265177.87004825496,19.3062,19.3121,19.2712,19.3062,265177.87
2012-10-17 15:00:00,33.08,33.08,33.02,33.07,203456.40219952867,19.3062,19.3062,19.2712,19.3004,203456.4022
2012-10-17 15:10:00,33.06,33.09,32.99,33.02,342385.8152844798,19.2946,19.3121,19.2537,19.2712,342385.8153
2012-10-17 15:20:00,33.02,33.05,32.99,33.04,207496.3528223544,19.2712,19.2887,19.2537,19.2829,207496.3528
2012-10-17 15:30:00,33.05,33.09,33.02,33.08,253731.34328358207,19.2887,19.3121,19.2712,19.3062,253731.3433
2012-10-17 15:40:00,33.07,33.1,33.02,33.03,438110.2008753226,19.3004,19.3179,19.2712,19.2771,438110.2009
2012-10-17 15:50:00,33.03,33.09,33.02,33.05,812703.4002917742,19.2771,19.3121,19.2712,19.2887,812703.4003
2012-10-18 09:30:00,32.96,33.08,32.88,33.0,251262.48456963303,19.2362,19.3062,19.1895,19.2596,251262.4846
2012-10-18 09:40:00,33.01,33.13,32.94,33.07,263157.8947368421,19.2654,19.3354,19.2245,19.3004,263157.8947
2012-10-18 09:50:00,33.07,33.16,33.06,33.15,351587.92503647174,19.3004,19.3529,19.2946,19.3471,351587.925
2012-10-18 10:00:00,33.16,33.34,33.13,33.26,321624.957917181,19.3529,19.458,19.3354,19.4113,321624.9579
2012-10-18 10:10:00,33.26,33.32,33.11,33.13,305689.5971271462,19.4113,19.4463,19.3238,19.3354,305689.5971
2012-10-18 10:20:00,33.13,33.21,33.13,33.18,193805.40904500056,19.3354,19.3821,19.3354,19.3646,193805.409
2012-10-18 10:30:00,33.17,33.21,33.13,33.13,384805.2968241499,19.3588,19.3821,19.3354,19.3354,384805.2968
2012-10-18 10:40:00,33.13,33.18,33.11,33.18,195488.72180451127,19.3354,19.3646,19.3238,19.3646,195488.7218
2012-10-18 10:50:00,33.18,33.24,33.14,33.18,161598.02491302884,19.3646,19.3996,19.3413,19.3646,161598.0249
2012-10-18 11:00:00,33.18,33.21,33.14,33.15,259005.7232633824,19.3646,19.3821,19.3413,19.3471,259005.7233
2012-10-18 11:10:00,33.15,33.16,33.1,33.12,186623.2746044215,19.3471,19.3529,19.3179,19.3296,186623.2746
2012-10-18 11:20:00,33.11,33.12,33.08,33.1,275389.9674559533,19.3238,19.3296,19.3062,19.3179,275389.9675
2012-10-18 11:30:00,33.1,33.15,33.09,33.12,183593.3116373022,19.3179,19.3471,19.3121,19.3296,183593.3116
2012-10-18 11:40:00,33.13,33.16,33.1,33.14,168219.05510043766,19.3354,19.3529,19.3179,19.3413,168219.0551
2012-10-18 11:50:00,33.14,33.19,33.1,33.18,205700.8192122096,19.3413,19.3704,19.3179,19.3646,205700.8192
2012-10-18 12:00:00,33.17,33.2,33.16,33.18,142744.9220065088,19.3588,19.3763,19.3529,19.3646,142744.922
2012-10-18 12:10:00,33.18,33.18,33.12,33.17,153854.78621927954,19.3646,19.3646,19.3296,19.3588,153854.7862
2012-10-18 12:20:00,33.17,33.17,33.13,33.14,52182.69554483223,19.3588,19.3588,19.3354,19.3413,52182.6955
2012-10-18 12:30:00,33.14,33.2,33.1,33.19,261811.24452923352,19.3413,19.3763,19.3179,19.3704,261811.2445
2012-10-18 12:40:00,33.19,33.2,33.11,33.11,137919.42542924476,19.3704,19.3763,19.3238,19.3238,137919.4254
2012-10-18 12:50:00,33.11,33.15,33.04,33.07,195039.83840197508,19.3238,19.3471,19.2829,19.3004,195039.8384
2012-10-18 13:00:00,33.09,33.13,33.08,33.11,376052.0704746942,19.3121,19.3354,19.3062,19.3238,376052.0705
2012-10-18 13:10:00,33.1,33.18,33.1,33.17,309280.66434743576,19.3179,19.3646,19.3179,19.3588,309280.6643
2012-10-18 13:20:00,33.18,33.26,33.17,33.26,219055.1004376613,19.3646,19.4113,19.3588,19.4113,219055.1004
2012-10-18 13:30:00,33.25,33.25,33.13,33.15,162046.90831556503,19.4055,19.4055,19.3354,19.3471,162046.9083
2012-10-18 13:40:00,33.15,33.17,33.11,33.16,188082.1456626641,19.3471,19.3588,19.3238,19.3529,188082.1457
2012-10-18 13:50:00,33.16,33.16,33.1,33.15,162832.45427000336,19.3529,19.3529,19.3179,19.3471,162832.4543
2012-10-18 14:00:00,33.15,33.24,33.14,33.16,210750.75749074176,19.3471,19.3996,19.3413,19.3529,210750.7575
2012-10-18 14:10:00,33.16,33.18,33.15,33.17,211760.7451464482,19.3529,19.3646,19.3471,19.3588,211760.7451
2012-10-18 14:20:00,33.17,33.18,33.07,33.09,209628.54898440128,19.3588,19.3646,19.3004,19.3121,209628.549
2012-10-18 14:30:00,33.08,33.09,32.94,32.96,247559.19649870944,19.3062,19.3121,19.2245,19.2362,247559.1965
2012-10-18 14:40:00,32.95,32.98,32.93,32.95,334193.6931881944,19.2304,19.2479,19.2187,19.2304,334193.6932
2012-10-18 14:50:00,32.95,33.0,32.95,32.99,259117.9441140164,19.2304,19.2596,19.2304,19.2537,259117.9441
2012-10-18 15:00:00,33.0,33.1,32.94,33.1,304342.9469195376,19.2596,19.3179,19.2245,19.3179,304342.9469
2012-10-18 15:10:00,33.1,33.1,33.02,33.05,235663.7863315004,19.3179,19.3179,19.2712,19.2887,235663.7863
2012-10-18 15:20:00,33.04,33.09,33.03,33.09,191897.6545842217,19.2829,19.3121,19.2771,19.3121,191897.6546
2012-10-18 15:30:00,33.09,33.1,33.06,33.09,249018.06755695207,19.3121,19.3179,19.2946,19.3121,249018.0676
2012-10-18 15:40:00,33.09,33.11,33.05,33.06,425765.90730557736,19.3121,19.3238,19.2887,19.2946,425765.9073
2012-10-18 15:50:00,33.05,33.1,33.05,33.08,760745.14644821,19.2887,19.3179,19.2887,19.3062,760745.1464
2012-10-19 09:30:00,32.97,32.97,32.37,32.51,1461676.5795084727,19.242,19.242,18.8919,18.9736,1461676.5795
2012-10-19 09:40:00,32.52,32.64,32.26,32.35,588486.1407249466,18.9794,19.0495,18.8277,18.8802,588486.1407
2012-10-19 09:50:00,32.35,32.41,32.24,32.37,417237.1226573897,18.8802,18.9152,18.816,18.8919,417237.1227
2012-10-19 10:00:00,32.37,32.44,32.3,32.44,201324.2060374817,18.8919,18.9327,18.851,18.9327,201324.206
2012-10-19 10:10:00,32.44,32.45,32.2,32.21,416676.0184042195,18.9327,18.9386,18.7927,18.7985,416676.0184
2012-10-19 10:20:00,32.2,32.21,32.03,32.07,520480.3052407137,18.7927,18.7985,18.6934,18.7168,520480.3052
2012-10-19 10:30:00,32.06,32.13,32.0,32.02,433958.0294018628,18.711,18.7518,18.6759,18.6876,433958.0294
2012-10-19 10:40:00,32.01,32.02,31.95,31.95,425653.6864549433,18.6818,18.6876,18.6468,18.6468,425653.6865
2012-10-19 10:50:00,31.96,32.02,31.96,31.97,204578.6107058692,18.6526,18.6876,18.6526,18.6584,204578.6107
2012-10-19 11:00:00,31.97,32.05,31.96,31.97,270564.47087868926,18.6584,18.7051,18.6526,18.6584,270564.4709
2012-10-19 11:10:00,31.97,31.99,31.88,31.96,225451.688923802,18.6584,18.6701,18.6059,18.6526,225451.6889
2012-10-19 11:20:00,31.97,32.09,31.95,32.04,226237.2348782404,18.6584,18.7285,18.6468,18.6993,226237.2349
2012-10-19 11:30:00,32.04,32.12,32.04,32.1,191336.5503310515,18.6993,18.746,18.6993,18.7343,191336.5503
2012-10-19 11:40:00,32.1,32.12,31.97,31.97,244753.67523285825,18.7343,18.746,18.6584,18.6584,244753.6752
2012-10-19 11:50:00,31.96,32.0,31.78,31.84,376164.2913253282,18.6526,18.6759,18.5475,18.5826,376164.2913
2012-10-19 12:00:00,31.84,31.89,31.82,31.85,225900.5723263382,18.5826,18.6117,18.5709,18.5884,225900.5723
2012-10-19 12:10:00,31.85,31.86,31.75,31.77,316462.7987880148,18.5884,18.5942,18.53,18.5417,316462.7988
2012-10-19 12:20:00,31.78,31.9,31.77,31.87,206598.586017282,18.5475,18.6176,18.5417,18.6001,206598.586
2012-10-19 12:30:00,31.87,31.95,31.87,31.94,131971.7203456402,18.6001,18.6468,18.6001,18.6409,131971.7203
2012-10-19 12:40:00,31.93,31.98,31.93,31.97,138480.52968241498,18.6351,18.6643,18.6351,18.6584,138480.5297
2012-10-19 12:50:00,31.96,31.99,31.94,31.96,264280.1032431826,18.6526,18.6701,18.6409,18.6526,264280.1032
2012-10-19 13:00:00,31.95,32.05,31.95,32.05,90786.66816294468,18.6468,18.7051,18.6468,18.7051,90786.6682
2012-10-19 13:10:00,32.05,32.2,32.04,32.13,297609.6958814948,18.7051,18.7927,18.6993,18.7518,297609.6959
2012-10-19 13:20:00,32.13,32.17,32.06,32.08,188643.2499158344,18.7518,18.7751,18.711,18.7226,188643.2499
2012-10-19 13:30:00,32.08,32.09,32.02,32.02,148355.96453821118,18.7226,18.7285,18.6876,18.6876,148355.9645
2012-10-19 13:40:00,32.03,32.05,31.95,31.97,192122.09628548985,18.6934,18.7051,18.6468,18.6584,192122.0963
2012-10-19 13:50:00,31.96,32.01,31.92,31.95,175288.96869038267,18.6526,18.6818,18.6292,18.6468,175288.9687
2012-10-19 14:00:00,31.95,32.0,31.93,31.99,131073.95354056783,18.6468,18.6759,18.6351,18.6701,131073.9535
2012-10-19 14:10:00,31.97,32.02,31.95,31.95,121647.4020873078,18.6584,18.6876,18.6468,18.6468,121647.4021
2012-10-19 14:20:00,31.95,31.95,31.79,31.82,206149.7026147458,18.6468,18.6468,18.5534,18.5709,206149.7026
2012-10-19 14:30:00,31.82,31.91,31.82,31.89,126248.45696330378,18.5709,18.6234,18.5709,18.6117,126248.457
2012-10-19 14:40:00,31.89,31.91,31.84,31.9,175064.52698911456,18.6117,18.6234,18.5826,18.6176,175064.527
2012-10-19 14:50:00,31.91,31.99,31.83,31.99,178992.25676130623,18.6234,18.6701,18.5767,18.6701,178992.2568
2012-10-19 15:00:00,31.99,31.99,31.91,31.94,237459.3199416452,18.6701,18.6701,18.6234,18.6409,237459.3199
2012-10-19 15:10:00,31.93,31.98,31.9,31.92,230726.06890360228,18.6351,18.6643,18.6176,18.6292,230726.0689
2012-10-19 15:20:00,31.92,31.98,31.88,31.9,475367.5232858265,18.6292,18.6643,18.6059,18.6176,475367.5233
2012-10-19 15:30:00,31.91,32.02,31.9,32.01,436651.32981708,18.6234,18.6876,18.6176,18.6818,436651.3298
2012-10-19 15:40:00,32.01,32.06,31.95,32.04,481427.4492200651,18.6818,18.711,18.6468,18.6993,481427.4492
2012-10-19 15:50:00,32.03,32.08,31.97,32.02,1493547.3010885422,18.6934,18.7226,18.6584,18.6876,1493547.3011
2012-10-22 09:30:00,31.96,32.24,31.96,32.13,283806.5312535069,18.6526,18.816,18.6526,18.7518,283806.5313
2012-10-22 09:40:00,32.12,32.16,31.99,32.04,181348.8946246213,18.746,18.7693,18.6701,18.6993,181348.8946
2012-10-22 09:50:00,32.04,32.11,31.94,32.08,179104.4776119403,18.6993,18.7401,18.6409,18.7226,179104.4776
2012-10-22 10:00:00,32.09,32.25,32.09,32.25,137358.3211760745,18.7285,18.8218,18.7285,18.8218,137358.3212
2012-10-22 10:10:00,32.24,32.26,32.1,32.11,85175.62563124228,18.816,18.8277,18.7343,18.7401,85175.6256
2012-10-22 10:20:00,32.12,32.25,32.12,32.17,115363.03445180114,18.746,18.8218,18.746,18.7751,115363.0345
2012-10-22 10:30:00,32.17,32.21,32.14,32.17,192346.537986758,18.7751,18.7985,18.7576,18.7751,192346.538
2012-10-22 10:40:00,32.17,32.21,32.13,32.19,248905.84670631803,18.7751,18.7985,18.7518,18.7868,248905.8467
2012-10-22 10:50:00,32.19,32.25,32.18,32.21,89552.23880597015,18.7868,18.8218,18.781,18.7985,89552.2388
2012-10-22 11:00:00,32.21,32.27,32.18,32.25,238357.0867467176,18.7985,18.8335,18.781,18.8218,238357.0867
2012-10-22 11:10:00,32.25,32.26,32.08,32.08,131747.27864437213,18.8218,18.8277,18.7226,18.7226,131747.2786
2012-10-22 11:20:00,32.08,32.11,32.02,32.04,172034.5640219953,18.7226,18.7401,18.6876,18.6993,172034.564
2012-10-22 11:30:00,32.04,32.04,31.99,32.04,62619.234653798674,18.6993,18.6993,18.6701,18.6993,62619.2347
2012-10-22 11:40:00,32.03,32.15,32.03,32.12,111323.08382897542,18.6934,18.7635,18.6934,18.746,111323.0838
2012-10-22 11:50:00,32.12,32.12,32.07,32.08,89776.68050723824,18.746,18.746,18.7168,18.7226,89776.6805
2012-10-22 12:00:00,32.09,32.12,32.02,32.09,86522.27583885085,18.7285,18.746,18.6876,18.7285,86522.2758
2012-10-22 12:10:00,32.1,32.1,32.0,32.03,97407.69835035349,18.7343,18.7343,18.6759,18.6934,97407.6984
2012-10-22 12:20:00,32.03,32.08,32.02,32.06,130737.29098866569,18.6934,18.7226,18.6876,18.711,130737.291
2012-10-22 12:30:00,32.07,32.1,32.01,32.06,74851.30737290988,18.7168,18.7343,18.6818,18.711,74851.3074
2012-10-22 12:40:00,32.06,32.09,32.03,32.04,62058.13040062843,18.711,18.7285,18.6934,18.6993,62058.1304
2012-10-22 12:50:00,32.04,32.06,32.0,32.02,67332.51038042868,18.6993,18.711,18.6759,18.6876,67332.5104
2012-10-22 13:00:00,32.02,32.05,31.96,31.98,85175.62563124228,18.6876,18.7051,18.6526,18.6643,85175.6256
2012-10-22 13:10:00,31.98,31.98,31.87,31.9,189204.3541690046,18.6643,18.6643,18.6001,18.6176,189204.3542
2012-10-22 13:20:00,31.9,31.91,31.79,31.79,167770.17169790147,18.6176,18.6234,18.5534,18.5534,167770.1717
2012-10-22 13:30:00,31.79,31.86,31.76,31.78,109078.66681629446,18.5534,18.5942,18.5359,18.5475,109078.6668
2012-10-22 13:40:00,31.78,31.86,31.71,31.83,131747.27864437213,18.5475,18.5942,18.5067,18.5767,131747.2786
2012-10-22 13:50:00,31.83,31.89,31.82,31.87,79227.92054763775,18.5767,18.6117,18.5709,18.6001,79227.9205
2012-10-22 14:00:00,31.87,31.91,31.83,31.87,76983.50353495679,18.6001,18.6234,18.5767,18.6001,76983.5035
2012-10-22 14:10:00,31.86,31.97,31.84,31.94,117495.23061384803,18.5942,18.6584,18.5826,18.6409,117495.2306
2012-10-22 14:20:00,31.94,31.95,31.87,31.92,54427.11255751318,18.6409,18.6468,18.6001,18.6292,54427.1126
2012-10-22 14:30:00,31.93,31.98,31.89,31.91,85961.17158568061,18.6351,18.6643,18.6117,18.6234,85961.1716
2012-10-22 14:40:00,31.91,31.97,31.89,31.93,104477.6119402985,18.6234,18.6584,18.6117,18.6351,104477.6119
2012-10-22 14:50:00,31.93,32.0,31.92,31.97,100774.32386937492,18.6351,18.6759,18.6292,18.6584,100774.3239
2012-10-22 15:00:00,31.98,31.99,31.87,31.94,165525.7546852205,18.6643,18.6701,18.6001,18.6409,165525.7547
2012-10-22 15:10:00,31.94,32.07,31.93,32.0,194703.17585007293,18.6409,18.7168,18.6351,18.6759,194703.1759
2012-10-22 15:20:00,32.01,32.06,31.96,32.04,135001.6833127595,18.6818,18.711,18.6526,18.6993,135001.6833
2012-10-22 15:30:00,32.05,32.12,32.0,32.07,256424.6436987992,18.7051,18.746,18.6759,18.7168,256424.6437
2012-10-22 15:40:00,32.07,32.08,31.98,32.03,227808.32678711705,18.7168,18.7226,18.6643,18.6934,227808.3268
2012-10-22 15:50:00,32.04,32.22,32.01,32.2,704298.058579284,18.6993,18.8043,18.6818,18.7927,704298.0586
2012-10-23 09:30:00,31.6,31.69,31.28,31.3,373583.2117607452,18.4425,18.495,18.2557,18.2674,373583.2118
2012-10-23 09:40:00,31.3,31.41,31.22,31.39,387161.9346874649,18.2674,18.3316,18.2207,18.3199,387161.9347
2012-10-23 09:50:00,31.4,31.42,31.32,31.39,156884.7491863988,18.3258,18.3374,18.2791,18.3199,156884.7492
2012-10-23 10:00:00,31.38,31.43,31.31,31.36,207833.01537425653,18.3141,18.3433,18.2732,18.3024,207833.0154
2012-10-23 10:10:00,31.35,31.37,31.25,31.31,331051.509370441,18.2966,18.3083,18.2382,18.2732,331051.5094
2012-10-23 10:20:00,31.32,31.38,31.28,31.33,197508.6971159241,18.2791,18.3141,18.2557,18.2849,197508.6971
2012-10-23 10:30:00,31.33,31.34,31.17,31.21,287622.0401750645,18.2849,18.2907,18.1915,18.2149,287622.0402
2012-10-23 10:40:00,31.21,31.3,31.19,31.28,408932.7797104702,18.2149,18.2674,18.2032,18.2557,408932.7797
2012-10-23 10:50:00,31.29,31.34,31.26,31.3,182695.54483222985,18.2616,18.2907,18.2441,18.2674,182695.5448
2012-10-23 11:00:00,31.3,31.35,31.24,31.28,122432.94804174616,18.2674,18.2966,18.2324,18.2557,122432.948
2012-10-23 11:10:00,31.27,31.39,31.25,31.37,130400.62843676354,18.2499,18.3199,18.2382,18.3083,130400.6284
2012-10-23 11:20:00,31.37,31.38,31.31,31.34,107170.91235551564,18.3083,18.3141,18.2732,18.2907,107170.9124
2012-10-23 11:30:00,31.34,31.34,31.24,31.25,194927.61755134104,18.2907,18.2907,18.2324,18.2382,194927.6176
2012-10-23 11:40:00,31.25,31.3,31.19,31.28,112669.734036584,18.2382,18.2674,18.2032,18.2557,112669.734
2012-10-23 11:50:00,31.29,31.31,31.26,31.3,102682.07833015372,18.2616,18.2732,18.2441,18.2674,102682.0783
2012-10-23 12:00:00,31.3,31.31,31.26,31.28,99876.55706430254,18.2674,18.2732,18.2441,18.2557,99876.5571
2012-10-23 12:10:00,31.28,31.37,31.27,31.35,98978.79025923015,18.2557,18.3083,18.2499,18.2966,98978.7903
2012-10-23 12:20:00,31.36,31.37,31.3,31.34,75187.96992481203,18.3024,18.3083,18.2674,18.2907,75187.9699
2012-10-23 12:30:00,31.35,31.39,31.32,31.33,113904.16339355853,18.2966,18.3199,18.2791,18.2849,113904.1634
2012-10-23 12:40:00,31.32,31.37,31.3,31.33,76646.84098305464,18.2791,18.3083,18.2674,18.2849,76646.841
2012-10-23 12:50:00,31.33,31.34,31.28,31.32,80799.01245651442,18.2849,18.2907,18.2557,18.2791,80799.0125
2012-10-23 13:00:00,31.32,31.33,31.23,31.28,166647.963191561,18.2791,18.2849,18.2265,18.2557,166647.9632
2012-10-23 13:10:00,31.29,31.32,31.22,31.22,137133.87947480642,18.2616,18.2791,18.2207,18.2207,137133.8795
2012-10-23 13:20:00,31.22,31.25,31.22,31.25,116597.46380877566,18.2207,18.2382,18.2207,18.2382,116597.4638
2012-10-23 13:30:00,31.25,31.26,31.22,31.23,126248.45696330378,18.2382,18.2441,18.2207,18.2265,126248.457
2012-10-23 13:40:00,31.23,31.23,31.18,31.21,209740.7698350353,18.2265,18.2265,18.1974,18.2149,209740.7698
2012-10-23 13:50:00,31.21,31.28,31.18,31.25,237571.5407922792,18.2149,18.2557,18.1974,18.2382,237571.5408
2012-10-23 14:00:00,31.26,31.34,31.25,31.28,258107.95645831,18.2441,18.2907,18.2382,18.2557,258107.9565
2012-10-23 14:10:00,31.27,31.31,31.15,31.17,252945.7973291437,18.2499,18.2732,18.1799,18.1915,252945.7973
2012-10-23 14:20:00,31.16,31.22,31.15,31.17,240264.8412074964,18.1857,18.2207,18.1799,18.1915,240264.8412
2012-10-23 14:30:00,31.18,31.26,31.17,31.22,249466.95095948823,18.1974,18.2441,18.1915,18.2207,249466.951
2012-10-23 14:40:00,31.22,31.26,31.16,31.22,556390.977443609,18.2207,18.2441,18.1857,18.2207,556390.9774
2012-10-23 14:50:00,31.22,31.26,31.2,31.24,154303.66962181573,18.2207,18.2441,18.209,18.2324,154303.6696
2012-10-23 15:00:00,31.24,31.32,31.21,31.26,298283.0209852991,18.2324,18.2791,18.2149,18.2441,298283.021
2012-10-23 15:10:00,31.25,31.3,31.23,31.29,259117.9441140164,18.2382,18.2674,18.2265,18.2616,259117.9441
2012-10-23 15:20:00,31.29,31.33,31.23,31.24,268544.4955672764,18.2616,18.2849,18.2265,18.2324,268544.4956
2012-10-23 15:30:00,31.24,31.28,31.2,31.2,349231.28717315674,18.2324,18.2557,18.209,18.209,349231.2872
2012-10-23 15:40:00,31.21,31.22,31.14,31.14,543485.5796206935,18.2149,18.2207,18.174,18.174,543485.5796
2012-10-23 15:50:00,31.14,31.22,31.14,31.16,870272.6966670407,18.174,18.2207,18.174,18.1857,870272.6967
2012-10-24 09:30:00,31.38,31.62,31.25,31.27,320614.97026147455,18.3141,18.4542,18.2382,18.2499,320614.9703
2012-10-24 09:40:00,31.26,31.31,31.19,31.24,291100.88654472,18.2441,18.2732,18.2032,18.2324,291100.8865
2012-10-24 09:50:00,31.24,31.31,31.18,31.27,162832.45427000336,18.2324,18.2732,18.1974,18.2499,162832.4543
2012-10-24 10:00:00,31.27,31.31,31.19,31.3,176523.3980473572,18.2499,18.2732,18.2032,18.2674,176523.398
2012-10-24 10:10:00,31.28,31.35,31.27,31.33,204803.05240713723,18.2557,18.2966,18.2499,18.2849,204803.0524
2012-10-24 10:20:00,31.32,31.42,31.31,31.36,227471.66423521488,18.2791,18.3374,18.2732,18.3024,227471.6642
2012-10-24 10:30:00,31.35,31.43,31.3,31.38,258444.61901021207,18.2966,18.3433,18.2674,18.3141,258444.619
2012-10-24 10:40:00,31.38,31.43,31.37,31.41,140612.7258444619,18.3141,18.3433,18.3083,18.3316,140612.7258
2012-10-24 10:50:00,31.4,31.46,31.38,31.43,189541.0167209068,18.3258,18.3608,18.3141,18.3433,189541.0167
2012-10-24 11:00:00,31.44,31.46,31.39,31.42,181909.99887779148,18.3491,18.3608,18.3199,18.3374,181909.9989
2012-10-24 11:10:00,31.41,31.42,31.36,31.36,145213.78072045784,18.3316,18.3374,18.3024,18.3024,145213.7807
2012-10-24 11:20:00,31.35,31.38,31.31,31.37,145999.32667489618,18.2966,18.3141,18.2732,18.3083,145999.3267
2012-10-24 11:30:00,31.37,31.42,31.35,31.38,63517.001458871055,18.3083,18.3374,18.2966,18.3141,63517.0015
2012-10-24 11:40:00,31.37,31.38,31.27,31.28,140612.7258444619,18.3083,18.3141,18.2499,18.2557,140612.7258
2012-10-24 11:50:00,31.28,31.32,31.26,31.27,53304.90405117271,18.2557,18.2791,18.2441,18.2499,53304.9041
2012-10-24 12:00:00,31.26,31.33,31.25,31.31,75636.85332734822,18.2441,18.2849,18.2382,18.2732,75636.8533
2012-10-24 12:10:00,31.3,31.33,31.29,31.31,67220.28952979464,18.2674,18.2849,18.2616,18.2732,67220.2895
2012-10-24 12:20:00,31.3,31.38,31.26,31.37,50948.2661878577,18.2674,18.3141,18.2441,18.3083,50948.2662
2012-10-24 12:30:00,31.38,31.41,31.36,31.39,55324.87936258557,18.3141,18.3316,18.3024,18.3199,55324.8794
2012-10-24 12:40:00,31.39,31.43,31.38,31.41,75861.29502861631,18.3199,18.3433,18.3141,18.3316,75861.295
2012-10-24 12:50:00,31.41,31.43,31.39,31.4,53080.46234990461,18.3316,18.3433,18.3199,18.3258,53080.4623
2012-10-24 13:00:00,31.41,31.44,31.4,31.43,42531.70239030412,18.3316,18.3491,18.3258,18.3433,42531.7024
2012-10-24 13:10:00,31.43,31.43,31.33,31.36,105487.59959600492,18.3433,18.3433,18.2849,18.3024,105487.5996
2012-10-24 13:20:00,31.36,31.38,31.33,31.35,89440.0179553361,18.3024,18.3141,18.2849,18.2966,89440.018
2012-10-24 13:30:00,31.35,31.35,31.3,31.35,57457.07552463248,18.2966,18.2966,18.2674,18.2966,57457.0755
2012-10-24 13:40:00,31.35,31.37,31.32,31.36,110425.31702390304,18.2966,18.3083,18.2791,18.3024,110425.317
2012-10-24 13:50:00,31.35,31.36,31.3,31.31,149927.05644708787,18.2966,18.3024,18.2674,18.2732,149927.0564
2012-10-24 14:00:00,31.31,31.33,31.3,31.3,146560.43092806643,18.2732,18.2849,18.2674,18.2674,146560.4309
2012-10-24 14:10:00,31.3,31.34,31.14,31.3,277297.7219167321,18.2674,18.2907,18.174,18.2674,277297.7219
2012-10-24 14:20:00,31.3,31.4,31.24,31.37,122545.1688923802,18.2674,18.3258,18.2324,18.3083,122545.1689
2012-10-24 14:30:00,31.37,31.37,31.3,31.35,159802.49130288407,18.3083,18.3083,18.2674,18.2966,159802.4913
2012-10-24 14:40:00,31.35,31.35,31.25,31.3,125911.79441140164,18.2966,18.2966,18.2382,18.2674,125911.7944
2012-10-24 14:50:00,31.3,31.34,31.27,31.29,119066.32252272472,18.2674,18.2907,18.2499,18.2616,119066.3225
2012-10-24 15:00:00,31.28,31.34,31.18,31.22,214341.8247110313,18.2557,18.2907,18.1974,18.2207,214341.8247
2012-10-24 15:10:00,31.22,31.22,31.14,31.18,252272.47222533944,18.2207,18.2207,18.174,18.1974,252272.4722
2012-10-24 15:20:00,31.19,31.2,31.12,31.2,188418.80821456623,18.2032,18.209,18.1623,18.209,188418.8082
2012-10-24 15:30:00,31.21,31.21,31.14,31.14,257546.8522051397,18.2149,18.2149,18.174,18.174,257546.8522
2012-10-24 15:40:00,31.14,31.16,31.09,31.09,302659.6341600269,18.174,18.1857,18.1448,18.1448,302659.6342
2012-10-24 15:50:00,31.09,31.14,31.07,31.12,696891.4824374368,18.1448,18.174,18.1332,18.1623,696891.4824
2012-10-25 09:30:00,31.5,31.59,31.38,31.46,180563.34867018287,18.3841,18.4366,18.3141,18.3608,180563.3487
2012-10-25 09:40:00,31.46,31.55,31.44,31.5,173493.4350802379,18.3608,18.4133,18.3491,18.3841,173493.4351
2012-10-25 09:50:00,31.51,31.57,31.46,31.55,189653.2375715408,18.39,18.425,18.3608,18.4133,189653.2376
2012-10-25 10:00:00,31.54,31.58,31.43,31.54,194029.85074626864,18.4075,18.4308,18.3433,18.4075,194029.8507
2012-10-25 10:10:00,31.54,31.65,31.54,31.64,223207.27191112103,18.4075,18.4717,18.4075,18.4658,223207.2719
2012-10-25 10:20:00,31.65,31.68,31.58,31.66,213219.61620469083,18.4717,18.4892,18.4308,18.4775,213219.6162
2012-10-25 10:30:00,31.66,31.76,31.59,31.71,305352.9345752441,18.4775,18.5359,18.4366,18.5067,305352.9346
2012-10-25 10:40:00,31.71,31.71,31.62,31.62,306250.70138031646,18.5067,18.5067,18.4542,18.4542,306250.7014
2012-10-25 10:50:00,31.63,31.71,31.62,31.71,233194.9276175513,18.46,18.5067,18.4542,18.5067,233194.9276
2012-10-25 11:00:00,31.71,31.77,31.69,31.75,122994.0522949164,18.5067,18.5417,18.495,18.53,122994.0523
2012-10-25 11:10:00,31.76,31.76,31.67,31.72,94489.95623386824,18.5359,18.5359,18.4833,18.5125,94489.9562
2012-10-25 11:20:00,31.72,31.72,31.61,31.62,235663.7863315004,18.5125,18.5125,18.4483,18.4542,235663.7863
2012-10-25 11:30:00,31.62,31.71,31.55,31.56,342161.37358321174,18.4542,18.5067,18.4133,18.4191,342161.3736
2012-10-25 11:40:00,31.56,31.65,31.55,31.62,185388.84524744697,18.4191,18.4717,18.4133,18.4542,185388.8452
2012-10-25 11:50:00,31.62,31.63,31.54,31.62,208618.5613286949,18.4542,18.46,18.4075,18.4542,208618.5613
2012-10-25 12:00:00,31.61,31.64,31.56,31.63,164066.88362697788,18.4483,18.4658,18.4191,18.46,164066.8836
2012-10-25 12:10:00,31.63,31.63,31.55,31.55,199528.67242733692,18.46,18.46,18.4133,18.4133,199528.6724
2012-10-25 12:20:00,31.56,31.58,31.5,31.5,98642.12770732802,18.4191,18.4308,18.3841,18.3841,98642.1277
2012-10-25 12:30:00,31.5,31.55,31.46,31.54,84838.96307934013,18.3841,18.4133,18.3608,18.4075,84838.9631
2012-10-25 12:40:00,31.54,31.59,31.47,31.59,108293.12086185612,18.4075,18.4366,18.3666,18.4366,108293.1209
2012-10-25 12:50:00,31.59,31.68,31.56,31.67,194478.73414880483,18.4366,18.4892,18.4191,18.4833,194478.7341
2012-10-25 13:00:00,31.67,31.71,31.66,31.71,108405.34171249018,18.4833,18.5067,18.4775,18.5067,108405.3417
2012-10-25 13:10:00,31.71,31.76,31.7,31.73,78105.71204129727,18.5067,18.5359,18.5008,18.5184,78105.712
2012-10-25 13:20:00,31.73,31.82,31.72,31.79,130176.18673549544,18.5184,18.5709,18.5125,18.5534,130176.1867
2012-10-25 13:30:00,31.79,31.8,31.71,31.74,131073.95354056783,18.5534,18.5592,18.5067,18.5242,131073.9535
2012-10-25 13:40:00,31.74,31.86,31.73,31.86,161149.14151049263,18.5242,18.5942,18.5184,18.5942,161149.1415
2012-10-25 13:50:00,31.86,31.86,31.8,31.81,106273.14555044328,18.5942,18.5942,18.5592,18.565,106273.1456
2012-10-25 14:00:00,31.81,31.81,31.71,31.71,171697.90147009314,18.565,18.565,18.5067,18.5067,171697.9015
2012-10-25 14:10:00,31.71,31.71,31.58,31.59,213444.0579059589,18.5067,18.5067,18.4308,18.4366,213444.0579
2012-10-25 14:20:00,31.59,31.68,31.58,31.66,198630.9056222646,18.4366,18.4892,18.4308,18.4775,198630.9056
2012-10-25 14:30:00,31.67,31.72,31.66,31.72,102682.07833015372,18.4833,18.5125,18.4775,18.5125,102682.0783
2012-10-25 14:40:00,31.72,31.78,31.72,31.76,182471.1031309617,18.5125,18.5475,18.5125,18.5359,182471.1031
2012-10-25 14:50:00,31.76,31.76,31.68,31.71,143418.2471103131,18.5359,18.5359,18.4892,18.5067,143418.2471
2012-10-25 15:00:00,31.7,31.73,31.65,31.67,173942.31848277408,18.5008,18.5184,18.4717,18.4833,173942.3185
2012-10-25 15:10:00,31.67,31.73,31.66,31.71,123667.37739872068,18.4833,18.5184,18.4775,18.5067,123667.3774
2012-10-25 15:20:00,31.71,31.71,31.66,31.68,162159.12916619907,18.5067,18.5067,18.4775,18.4892,162159.1292
2012-10-25 15:30:00,31.68,31.75,31.66,31.75,236337.11143530463,18.4892,18.53,18.4775,18.53,236337.1114
2012-10-25 15:40:00,31.75,31.78,31.69,31.7,544607.788127034,18.53,18.5475,18.495,18.5008,544607.7881
2012-10-25 15:50:00,31.71,31.79,31.7,31.78,561553.1365727752,18.5067,18.5534,18.5008,18.5475,561553.1366
2012-10-26 09:30:00,31.7,31.8,31.52,31.79,236224.89058467065,18.5008,18.5592,18.3958,18.5534,236224.8906
2012-10-26 09:40:00,31.78,31.85,31.63,31.71,192346.537986758,18.5475,18.5884,18.46,18.5067,192346.538
2012-10-26 09:50:00,31.71,31.71,31.3,31.3,279654.3597800471,18.5067,18.5067,18.2674,18.2674,279654.3598
2012-10-26 10:00:00,31.3,31.46,31.28,31.41,185725.5077993491,18.2674,18.3608,18.2557,18.3316,185725.5078
2012-10-26 10:10:00,31.41,31.51,31.36,31.47,200538.66008304345,18.3316,18.39,18.3024,18.3666,200538.6601
2012-10-26 10:20:00,31.48,31.52,31.38,31.38,185164.4035461789,18.3724,18.3958,18.3141,18.3141,185164.4035
2012-10-26 10:30:00,31.38,31.45,31.36,31.45,138480.52968241498,18.3141,18.3549,18.3024,18.3549,138480.5297
2012-10-26 10:40:00,31.44,31.46,31.33,31.35,185052.1826955448,18.3491,18.3608,18.2849,18.2966,185052.1827
2012-10-26 10:50:00,31.35,31.37,31.23,31.32,146672.65177870047,18.2966,18.3083,18.2265,18.2791,146672.6518
2012-10-26 11:00:00,31.32,31.34,31.29,31.31,81921.22096285489,18.2791,18.2907,18.2616,18.2732,81921.221
2012-10-26 11:10:00,31.3,31.35,31.27,31.33,106609.8081023454,18.2674,18.2966,18.2499,18.2849,106609.8081
2012-10-26 11:20:00,31.33,31.36,31.28,31.35,101672.0906744473,18.2849,18.3024,18.2557,18.2966,101672.0907
2012-10-26 11:30:00,31.33,31.38,31.31,31.38,93704.41027942993,18.2849,18.3141,18.2732,18.3141,93704.4103
2012-10-26 11:40:00,31.37,31.38,31.26,31.28,204129.7273033329,18.3083,18.3141,18.2441,18.2557,204129.7273
2012-10-26 11:50:00,31.27,31.29,31.2,31.2,165637.97553585455,18.2499,18.2616,18.209,18.209,165637.9755
2012-10-26 12:00:00,31.2,31.22,31.12,31.19,264167.88239254855,18.209,18.2207,18.1623,18.2032,264167.8824
2012-10-26 12:10:00,31.19,31.24,31.18,31.22,134665.02076085735,18.2032,18.2324,18.1974,18.2207,134665.0208
2012-10-26 12:20:00,31.22,31.27,31.18,31.26,102008.75322634944,18.2207,18.2499,18.1974,18.2441,102008.7532
2012-10-26 12:30:00,31.26,31.27,31.18,31.22,94938.83963640445,18.2441,18.2499,18.1974,18.2207,94938.8396
2012-10-26 12:40:00,31.23,31.3,31.23,31.26,88991.13455279991,18.2265,18.2674,18.2265,18.2441,88991.1346
2012-10-26 12:50:00,31.26,31.38,31.26,31.38,73729.0988665694,18.2441,18.3141,18.2441,18.3141,73729.0989
2012-10-26 13:00:00,31.37,31.39,31.31,31.32,75187.96992481203,18.3083,18.3199,18.2732,18.2791,75187.9699
2012-10-26 13:10:00,31.31,31.37,31.28,31.3,66546.96442599034,18.2732,18.3083,18.2557,18.2674,66546.9644
2012-10-26 13:20:00,31.3,31.37,31.25,31.37,74065.76141847155,18.2674,18.3083,18.2382,18.3083,74065.7614
2012-10-26 13:30:00,31.36,31.52,31.33,31.46,113230.83828975425,18.3024,18.3958,18.2849,18.3608,113230.8383
2012-10-26 13:40:00,31.46,31.5,31.42,31.46,82482.32521602513,18.3608,18.3841,18.3374,18.3608,82482.3252
2012-10-26 13:50:00,31.45,31.46,31.39,31.42,78442.3745931994,18.3549,18.3608,18.3199,18.3374,78442.3746
2012-10-26 14:00:00,31.43,31.44,31.38,31.38,92582.20177308944,18.3433,18.3491,18.3141,18.3141,92582.2018
2012-10-26 14:10:00,31.38,31.41,31.36,31.39,78554.59544383346,18.3141,18.3316,18.3024,18.3199,78554.5954
2012-10-26 14:20:00,31.39,31.42,31.35,31.39,67781.39378296486,18.3199,18.3374,18.2966,18.3199,67781.3938
2012-10-26 14:30:00,31.39,31.52,31.38,31.51,175737.85209291885,18.3199,18.3958,18.3141,18.39,175737.8521
2012-10-26 14:40:00,31.51,31.52,31.41,31.43,148131.5228369431,18.39,18.3958,18.3316,18.3433,148131.5228
2012-10-26 14:50:00,31.44,31.48,31.42,31.44,92582.20177308944,18.3491,18.3724,18.3374,18.3491,92582.2018
2012-10-26 15:00:00,31.44,31.47,31.43,31.46,85175.62563124228,18.3491,18.3666,18.3433,18.3608,85175.6256
2012-10-26 15:10:00,31.46,31.54,31.46,31.51,134777.2416114914,18.3608,18.4075,18.3608,18.39,134777.2416
2012-10-26 15:20:00,31.5,31.54,31.48,31.54,143306.02625967903,18.3841,18.4075,18.3724,18.4075,143306.0263
2012-10-26 15:30:00,31.54,31.58,31.43,31.44,153854.78621927954,18.4075,18.4308,18.3433,18.3491,153854.7862
2012-10-26 15:40:00,31.45,31.48,31.39,31.39,331388.17192234314,18.3549,18.3724,18.3199,18.3199,331388.1719
2012-10-26 15:50:00,31.39,31.49,31.36,31.39,718101.2232072719,18.3199,18.3783,18.3024,18.3199,718101.2232
2012-10-31 09:30:00,31.72,32.09,31.4,31.41,275165.5257546852,18.5125,18.7285,18.3258,18.3316,275165.5258
2012-10-31 09:40:00,31.42,31.48,31.2,31.47,170912.3555156548,18.3374,18.3724,18.209,18.3666,170912.3555
2012-10-31 09:50:00,31.47,31.51,31.38,31.44,121086.29783413756,18.3666,18.39,18.3141,18.3491,121086.2978
2012-10-31 10:00:00,31.43,31.51,31.38,31.47,112781.95488721805,18.3433,18.39,18.3141,18.3666,112781.9549
2012-10-31 10:10:00,31.48,31.56,31.43,31.48,177196.72315116148,18.3724,18.4191,18.3433,18.3724,177196.7232
2012-10-31 10:20:00,31.47,31.62,31.46,31.59,158119.17854337336,18.3666,18.4542,18.3608,18.4366,158119.1785
2012-10-31 10:30:00,31.58,31.61,31.52,31.57,98305.46515542587,18.4308,18.4483,18.3958,18.425,98305.4652
2012-10-31 10:40:00,31.56,31.61,31.42,31.47,167770.17169790147,18.4191,18.4483,18.3374,18.3666,167770.1717
2012-10-31 10:50:00,31.47,31.48,31.4,31.46,118729.65997082255,18.3666,18.3724,18.3258,18.3608,118729.66
2012-10-31 11:00:00,31.46,31.46,31.32,31.36,174054.53933340815,18.3608,18.3608,18.2791,18.3024,174054.5393
2012-10-31 11:10:00,31.38,31.45,31.38,31.44,111210.86297834136,18.3141,18.3549,18.3141,18.3491,111210.863
2012-10-31 11:20:00,31.43,31.44,31.32,31.39,87420.04264392324,18.3433,18.3491,18.2791,18.3199,87420.0426
2012-10-31 11:30:00,31.39,31.46,31.38,31.38,89440.0179553361,18.3199,18.3608,18.3141,18.3141,89440.018
2012-10-31 11:40:00,31.4,31.47,31.39,31.46,120076.31017843114,18.3258,18.3666,18.3199,18.3608,120076.3102
2012-10-31 11:50:00,31.46,31.5,31.42,31.45,164964.65043205026,18.3608,18.3841,18.3374,18.3549,164964.6504
2012-10-31 12:00:00,31.45,31.46,31.41,31.43,110649.75872517114,18.3549,18.3608,18.3316,18.3433,110649.7587
2012-10-31 12:10:00,31.43,31.47,31.41,31.41,152283.69431040288,18.3433,18.3666,18.3316,18.3316,152283.6943
2012-10-31 12:20:00,31.41,31.46,31.38,31.41,164852.42958141622,18.3316,18.3608,18.3141,18.3316,164852.4296
2012-10-31 12:30:00,31.42,31.46,31.38,31.41,221411.7383009763,18.3374,18.3608,18.3141,18.3316,221411.7383
2012-10-31 12:40:00,31.41,31.43,31.39,31.41,142857.14285714284,18.3316,18.3433,18.3199,18.3316,142857.1429
2012-10-31 12:50:00,31.41,31.42,31.38,31.41,111659.74638087756,18.3316,18.3374,18.3141,18.3316,111659.7464
2012-10-31 13:00:00,31.4,31.43,31.4,31.41,91011.10986421276,18.3258,18.3433,18.3258,18.3316,91011.1099
2012-10-31 13:10:00,31.42,31.46,31.41,31.45,63404.78060823701,18.3374,18.3608,18.3316,18.3549,63404.7806
2012-10-31 13:20:00,31.46,31.5,31.44,31.49,81809.00011222085,18.3608,18.3841,18.3491,18.3783,81809.0001
2012-10-31 13:30:00,31.49,31.55,31.48,31.53,98642.12770732802,18.3783,18.4133,18.3724,18.4016,98642.1277
2012-10-31 13:40:00,31.53,31.55,31.49,31.51,61048.14274492201,18.4016,18.4133,18.3783,18.39,61048.1427
2012-10-31 13:50:00,31.51,31.52,31.46,31.49,104589.83279093256,18.39,18.3958,18.3608,18.3783,104589.8328
2012-10-31 14:00:00,31.49,31.52,31.46,31.48,127931.7697228145,18.3783,18.3958,18.3608,18.3724,127931.7697
2012-10-31 14:10:00,31.48,31.49,31.44,31.48,101672.0906744473,18.3724,18.3783,18.3491,18.3724,101672.0907
2012-10-31 14:20:00,31.48,31.49,31.44,31.46,120188.5310290652,18.3724,18.3783,18.3491,18.3608,120188.531
2012-10-31 14:30:00,31.46,31.52,31.46,31.52,87195.60094265515,18.3608,18.3958,18.3608,18.3958,87195.6009
2012-10-31 14:40:00,31.51,31.52,31.48,31.5,94489.95623386824,18.39,18.3958,18.3724,18.3841,94489.9562
2012-10-31 14:50:00,31.51,31.52,31.45,31.52,191224.32948041745,18.39,18.3958,18.3549,18.3958,191224.3295
2012-10-31 15:00:00,31.52,31.54,31.46,31.54,173381.21422960385,18.3958,18.4075,18.3608,18.4075,173381.2142
2012-10-31 15:10:00,31.54,31.62,31.53,31.62,281562.11424082593,18.4075,18.4542,18.4016,18.4542,281562.1142
2012-10-31 15:20:00,31.61,31.67,31.59,31.63,233307.14846818536,18.4483,18.4833,18.4366,18.46,233307.1485
2012-10-31 15:30:00,31.63,31.66,31.6,31.64,224105.03871619343,18.46,18.4775,18.4425,18.4658,224105.0387
2012-10-31 15:40:00,31.65,31.66,31.63,31.64,430591.4038828414,18.4717,18.4775,18.46,18.4658,430591.4039
2012-10-31 15:50:00,31.65,31.66,31.6,31.63,613960.2738188755,18.4717,18.4775,18.4425,18.46,613960.2738
2012-11-01 09:30:00,31.57,31.71,31.3,31.46,407922.79205476376,18.425,18.5067,18.2674,18.3608,407922.7921
2012-11-01 09:40:00,31.46,31.49,31.3,31.3,438671.3051284928,18.3608,18.3783,18.2674,18.2674,438671.3051
2012-11-01 09:50:00,31.3,31.37,31.11,31.13,377735.3832342049,18.2674,18.3083,18.1565,18.1682,377735.3832
2012-11-01 10:00:00,31.14,31.43,31.13,31.24,410840.534171249,18.174,18.3433,18.1682,18.2324,410840.5342
2012-11-01 10:10:00,31.25,31.43,31.23,31.38,335652.564246437,18.2382,18.3433,18.2265,18.3141,335652.5642
2012-11-01 10:20:00,31.39,31.46,31.38,31.43,352036.808439008,18.3199,18.3608,18.3141,18.3433,352036.8084
2012-11-01 10:30:00,31.43,31.43,31.31,31.36,357311.1884188082,18.3433,18.3433,18.2732,18.3024,357311.1884
2012-11-01 10:40:00,31.36,31.41,31.3,31.31,442711.2557513186,18.3024,18.3316,18.2674,18.2732,442711.2558
2012-11-01 10:50:00,31.31,31.32,31.16,31.22,234541.5778251599,18.2732,18.2791,18.1857,18.2207,234541.5778
2012-11-01 11:00:00,31.22,31.3,31.18,31.3,341824.7110313096,18.2207,18.2674,18.1974,18.2674,341824.711
2012-11-01 11:10:00,31.3,31.3,31.23,31.28,288968.6903826731,18.2674,18.2674,18.2265,18.2557,288968.6904
2012-11-01 11:20:00,31.28,31.39,31.27,31.35,168667.93850297385,18.2557,18.3199,18.2499,18.2966,168667.9385
2012-11-01 11:30:00,31.35,31.38,31.32,31.37,610481.42744922,18.2966,18.3141,18.2791,18.3083,610481.4274
2012-11-01 11:40:00,31.37,31.38,31.33,31.34,630344.5180114465,18.3083,18.3141,18.2849,18.2907,630344.518
2012-11-01 11:50:00,31.33,31.38,31.33,31.35,243631.46672651777,18.2849,18.3141,18.2849,18.2966,243631.4667
2012-11-01 12:00:00,31.35,31.36,31.28,31.29,309729.5477499719,18.2966,18.3024,18.2557,18.2616,309729.5477
2012-11-01 12:10:00,31.29,31.3,31.25,31.28,388396.36404443946,18.2616,18.2674,18.2382,18.2557,388396.364
2012-11-01 12:20:00,31.27,31.29,31.25,31.27,320951.6328133767,18.2499,18.2616,18.2382,18.2499,320951.6328
2012-11-01 12:30:00,31.27,31.29,31.24,31.26,275951.0717091236,18.2499,18.2616,18.2324,18.2441,275951.0717
2012-11-01 12:40:00,31.26,31.27,31.21,31.23,284704.29805857927,18.2441,18.2499,18.2149,18.2265,284704.2981
2012-11-01 12:50:00,31.23,31.27,31.22,31.23,673886.208057457,18.2265,18.2499,18.2207,18.2265,673886.2081
2012-11-01 13:00:00,31.23,31.23,31.18,31.21,339019.1897654584,18.2265,18.2265,18.1974,18.2149,339019.1898
2012-11-01 13:10:00,31.2,31.24,31.2,31.23,127931.7697228145,18.209,18.2324,18.209,18.2265,127931.7697
2012-11-01 13:20:00,31.24,31.24,31.21,31.22,329143.7549096622,18.2324,18.2324,18.2149,18.2207,329143.7549
2012-11-01 13:30:00,31.22,31.22,31.2,31.2,225563.9097744361,18.2207,18.2207,18.209,18.209,225563.9098
2012-11-01 13:40:00,31.2,31.21,31.16,31.16,194703.17585007293,18.209,18.2149,18.1857,18.1857,194703.1759
2012-11-01 13:50:00,31.17,31.19,31.06,31.06,448322.29828302097,18.1915,18.2032,18.1273,18.1273,448322.2983
2012-11-01 14:00:00,31.06,31.1,30.93,30.97,805633.4867018291,18.1273,18.1507,18.0515,18.0748,805633.4867
2012-11-01 14:10:00,30.97,30.98,30.95,30.96,349792.391426327,18.0748,18.0806,18.0631,18.069,349792.3914
2012-11-01 14:20:00,30.95,31.02,30.94,31.01,310402.8728537762,18.0631,18.104,18.0573,18.0981,310402.8729
2012-11-01 14:30:00,31.02,31.04,31.01,31.04,293794.1869599372,18.104,18.1157,18.0981,18.1157,293794.187
2012-11-01 14:40:00,31.04,31.14,31.03,31.14,128268.43227471664,18.1157,18.174,18.1098,18.174,128268.4323
2012-11-01 14:50:00,31.14,31.27,31.14,31.25,225339.468073168,18.174,18.2499,18.174,18.2382,225339.4681
2012-11-01 15:00:00,31.25,31.37,31.22,31.31,342273.5944338458,18.2382,18.3083,18.2207,18.2732,342273.5944
2012-11-01 15:10:00,31.31,31.36,31.29,31.33,235214.90292896412,18.2732,18.3024,18.2616,18.2849,235214.9029
2012-11-01 15:20:00,31.33,31.36,31.3,31.34,350465.7165301313,18.2849,18.3024,18.2674,18.2907,350465.7165
2012-11-01 15:30:00,31.33,31.43,31.33,31.42,517899.2256761306,18.2849,18.3433,18.2849,18.3374,517899.2257
2012-11-01 15:40:00,31.41,31.46,31.38,31.46,491863.9883290315,18.3316,18.3608,18.3141,18.3608,491863.9883
2012-11-01 15:50:00,31.46,31.62,31.45,31.62,1492537.3134328355,18.3608,18.4542,18.3549,18.4542,1492537.3134
2012-11-02 09:30:00,31.79,31.86,31.57,31.63,252945.7973291437,18.5534,18.5942,18.425,18.46,252945.7973
2012-11-02 09:40:00,31.63,31.63,31.39,31.4,310515.09370441025,18.46,18.46,18.3199,18.3258,310515.0937
2012-11-02 09:50:00,31.4,31.53,31.38,31.49,446638.9855235103,18.3258,18.4016,18.3141,18.3783,446638.9855
2012-11-02 10:00:00,31.48,31.52,31.4,31.43,496016.15980249125,18.3724,18.3958,18.3258,18.3433,496016.1598
2012-11-02 10:10:00,31.43,31.44,31.24,31.33,431489.1706879138,18.3433,18.3491,18.2324,18.2849,431489.1707
2012-11-02 10:20:00,31.33,31.33,31.15,31.19,479631.9156099203,18.2849,18.2849,18.1799,18.2032,479631.9156
2012-11-02 10:30:00,31.19,31.2,31.17,31.18,253731.34328358207,18.2032,18.209,18.1915,18.1974,253731.3433
2012-11-02 10:40:00,31.18,31.19,31.02,31.1,466165.41353383457,18.1974,18.2032,18.104,18.1507,466165.4135
2012-11-02 10:50:00,31.11,31.11,31.05,31.06,297834.13758276287,18.1565,18.1565,18.1215,18.1273,297834.1376
2012-11-02 11:00:00,31.06,31.16,31.03,31.11,340029.1774211648,18.1273,18.1857,18.1098,18.1565,340029.1774
2012-11-02 11:10:00,31.11,31.14,31.07,31.11,219391.76298956343,18.1565,18.174,18.1332,18.1565,219391.763
2012-11-02 11:20:00,31.11,31.2,31.11,31.18,210301.8740882056,18.1565,18.209,18.1565,18.1974,210301.8741
2012-11-02 11:30:00,31.18,31.2,31.13,31.18,163618.0002244417,18.1974,18.209,18.1682,18.1974,163618.0002
2012-11-02 11:40:00,31.19,31.2,31.14,31.15,260127.9317697228,18.2032,18.209,18.174,18.1799,260127.9318
2012-11-02 11:50:00,31.15,31.2,31.14,31.16,309505.10604870383,18.1799,18.209,18.174,18.1857,309505.106
2012-11-02 12:00:00,31.16,31.16,31.05,31.1,209740.7698350353,18.1857,18.1857,18.1215,18.1507,209740.7698
2012-11-02 12:10:00,31.1,31.17,31.1,31.14,278981.03467624285,18.1507,18.1915,18.1507,18.174,278981.0347
2012-11-02 12:20:00,31.15,31.16,31.12,31.13,154976.99472562002,18.1799,18.1857,18.1623,18.1682,154976.9947
2012-11-02 12:30:00,31.13,31.19,31.13,31.17,200538.66008304345,18.1682,18.2032,18.1682,18.1915,200538.6601
2012-11-02 12:40:00,31.16,31.19,31.14,31.18,145101.5598698238,18.1857,18.2032,18.174,18.1974,145101.5599
2012-11-02 12:50:00,31.19,31.19,31.14,31.17,81360.11670968466,18.2032,18.2032,18.174,18.1915,81360.1167
2012-11-02 13:00:00,31.17,31.2,31.17,31.19,124340.70250252496,18.1915,18.209,18.1915,18.2032,124340.7025
2012-11-02 13:10:00,31.18,31.2,31.16,31.19,197396.47626529008,18.1974,18.209,18.1857,18.2032,197396.4763
2012-11-02 13:20:00,31.19,31.23,31.16,31.17,191897.6545842217,18.2032,18.2265,18.1857,18.1915,191897.6546
2012-11-02 13:30:00,31.16,31.25,31.16,31.24,213331.83705532487,18.1857,18.2382,18.1857,18.2324,213331.8371
2012-11-02 13:40:00,31.23,31.3,31.23,31.28,92694.42262372348,18.2265,18.2674,18.2265,18.2557,92694.4226
2012-11-02 13:50:00,31.27,31.28,31.17,31.18,149814.8355964538,18.2499,18.2557,18.1915,18.1974,149814.8356
2012-11-02 14:00:00,31.17,31.2,31.14,31.19,381999.7755582987,18.1915,18.209,18.174,18.2032,381999.7756
2012-11-02 14:10:00,31.18,31.19,31.15,31.16,167994.61339916955,18.1974,18.2032,18.1799,18.1857,167994.6134
2012-11-02 14:20:00,31.16,31.21,31.15,31.17,112445.2923353159,18.1857,18.2149,18.1799,18.1915,112445.2923
2012-11-02 14:30:00,31.17,31.17,31.05,31.05,207384.1319717204,18.1915,18.1915,18.1215,18.1215,207384.132
2012-11-02 14:40:00,31.05,31.1,31.05,31.08,356862.305016272,18.1215,18.1507,18.1215,18.139,356862.305
2012-11-02 14:50:00,31.08,31.1,31.05,31.05,452474.4697564807,18.139,18.1507,18.1215,18.1215,452474.4698
2012-11-02 15:00:00,31.05,31.05,31.04,31.05,246436.98799236896,18.1215,18.1215,18.1157,18.1215,246436.988
2012-11-02 15:10:00,31.04,31.05,30.99,30.99,410167.2090674447,18.1157,18.1215,18.0865,18.0865,410167.2091
2012-11-02 15:20:00,30.98,31.03,30.97,31.0,188194.36651329816,18.0806,18.1098,18.0748,18.0923,188194.3665
2012-11-02 15:30:00,31.01,31.01,30.92,30.96,299854.11289417575,18.0981,18.0981,18.0456,18.069,299854.1129
2012-11-02 15:40:00,30.97,31.01,30.92,30.97,678262.8212321849,18.0748,18.0981,18.0456,18.0748,678262.8212
2012-11-02 15:50:00,30.97,31.0,30.92,30.92,1153069.2402648411,18.0748,18.0923,18.0456,18.0456,1153069.2403
2012-11-05 09:30:00,30.73,30.87,30.5,30.58,588822.8032768489,17.9347,18.0164,17.8005,17.8472,588822.8033
2012-11-05 09:40:00,30.56,30.57,30.41,30.55,517001.4588710582,17.8355,17.8414,17.748,17.8297,517001.4589
2012-11-05 09:50:00,30.55,30.56,30.45,30.51,368308.8317809449,17.8297,17.8355,17.7713,17.8063,368308.8318
2012-11-05 10:00:00,30.5,30.56,30.44,30.49,296150.82482325216,17.8005,17.8355,17.7655,17.7947,296150.8248
2012-11-05 10:10:00,30.5,30.61,30.49,30.56,346537.9867579396,17.8005,17.8647,17.7947,17.8355,346537.9868
2012-11-05 10:20:00,30.54,30.58,30.5,30.55,284928.73975984735,17.8238,17.8472,17.8005,17.8297,284928.7398
2012-11-05 10:30:00,30.55,30.69,30.52,30.69,210862.97834137583,17.8297,17.9114,17.8122,17.9114,210862.9783
2012-11-05 10:40:00,30.69,30.72,30.64,30.71,140276.06329255976,17.9114,17.9289,17.8822,17.9231,140276.0633
2012-11-05 10:50:00,30.71,30.75,30.66,30.71,155650.3198294243,17.9231,17.9464,17.8939,17.9231,155650.3198
2012-11-05 11:00:00,30.7,30.83,30.7,30.78,217708.45023005272,17.9172,17.9931,17.9172,17.9639,217708.4502
2012-11-05 11:10:00,30.79,30.8,30.72,30.77,183368.8699360341,17.9697,17.9756,17.9289,17.9581,183368.8699
2012-11-05 11:20:00,30.77,30.82,30.75,30.76,160026.93300415218,17.9581,17.9873,17.9464,17.9522,160026.933
2012-11-05 11:30:00,30.77,30.81,30.72,30.73,125462.91100886544,17.9581,17.9814,17.9289,17.9347,125462.911
2012-11-05 11:40:00,30.73,30.75,30.69,30.75,172146.78487262933,17.9347,17.9464,17.9114,17.9464,172146.7849
2012-11-05 11:50:00,30.75,30.77,30.73,30.75,108742.00426439232,17.9464,17.9581,17.9347,17.9464,108742.0043
2012-11-05 12:00:00,30.76,30.81,30.75,30.8,75524.63247671416,17.9522,17.9814,17.9464,17.9756,75524.6325
2012-11-05 12:10:00,30.81,30.81,30.77,30.77,70025.81079564583,17.9814,17.9814,17.9581,17.9581,70025.8108
2012-11-05 12:20:00,30.78,30.78,30.73,30.75,84165.63797553585,17.9639,17.9639,17.9347,17.9464,84165.638
2012-11-05 12:30:00,30.76,30.76,30.73,30.74,82370.10436539109,17.9522,17.9522,17.9347,17.9406,82370.1044
2012-11-05 12:40:00,30.74,30.76,30.73,30.75,187969.92481203008,17.9406,17.9522,17.9347,17.9464,187969.9248
2012-11-05 12:50:00,30.75,30.75,30.73,30.74,109864.2127707328,17.9464,17.9464,17.9347,17.9406,109864.2128
2012-11-05 13:00:00,30.74,30.76,30.73,30.76,97295.47749971945,17.9406,17.9522,17.9347,17.9522,97295.4775
2012-11-05 13:10:00,30.76,30.79,30.74,30.78,112445.2923353159,17.9522,17.9697,17.9406,17.9639,112445.2923
2012-11-05 13:20:00,30.78,30.81,30.76,30.81,67332.51038042868,17.9639,17.9814,17.9522,17.9814,67332.5104
2012-11-05 13:30:00,30.81,30.81,30.78,30.79,61384.80529682415,17.9814,17.9814,17.9639,17.9697,61384.8053
2012-11-05 13:40:00,30.78,30.82,30.77,30.78,81135.67500841655,17.9639,17.9873,17.9581,17.9639,81135.675
2012-11-05 13:50:00,30.79,30.79,30.75,30.75,69801.36909437773,17.9697,17.9697,17.9464,17.9464,69801.3691
2012-11-05 14:00:00,30.76,30.81,30.74,30.74,105599.820446639,17.9522,17.9814,17.9406,17.9406,105599.8204
2012-11-05 14:10:00,30.74,30.76,30.7,30.73,165750.1963864886,17.9406,17.9522,17.9172,17.9347,165750.1964
2012-11-05 14:20:00,30.73,30.74,30.71,30.73,99315.4528111323,17.9347,17.9406,17.9231,17.9347,99315.4528
2012-11-05 14:30:00,30.73,30.76,30.73,30.76,111996.4089327797,17.9347,17.9522,17.9347,17.9522,111996.4089
2012-11-05 14:40:00,30.76,30.9,30.76,30.9,161373.58321176074,17.9522,18.0339,17.9522,18.0339,161373.5832
2012-11-05 14:50:00,30.89,30.92,30.89,30.9,140500.50499382784,18.0281,18.0456,18.0281,18.0339,140500.505
2012-11-05 15:00:00,30.9,30.95,30.89,30.91,491863.9883290315,18.0339,18.0631,18.0281,18.0398,491863.9883
2012-11-05 15:10:00,30.91,30.94,30.89,30.92,153069.2402648412,18.0398,18.0573,18.0281,18.0456,153069.2403
2012-11-05 15:20:00,30.9,30.95,30.9,30.94,205588.5983615756,18.0339,18.0631,18.0339,18.0573,205588.5984
2012-11-05 15:30:00,30.94,30.97,30.9,30.97,277409.9427673662,18.0573,18.0748,18.0339,18.0748,277409.9428
2012-11-05 15:40:00,30.97,31.07,30.97,31.0,422735.94433845807,18.0748,18.1332,18.0748,18.0923,422735.9443
2012-11-05 15:50:00,31.01,31.02,30.89,30.92,760071.8213444058,18.0981,18.104,18.0281,18.0456,760071.8213
2012-11-06 09:30:00,30.97,31.12,30.79,30.89,247671.4173493435,18.0748,18.1623,17.9697,18.0281,247671.4173
2012-11-06 09:40:00,30.89,30.91,30.78,30.9,292559.7576029626,18.0281,18.0398,17.9639,18.0339,292559.7576
2012-11-06 09:50:00,30.91,31.08,30.79,31.02,527774.6605319268,18.0398,18.139,17.9697,18.104,527774.6605
2012-11-06 10:00:00,31.02,31.04,30.94,31.04,259791.26921782063,18.104,18.1157,18.0573,18.1157,259791.2692
2012-11-06 10:10:00,31.03,31.09,31.01,31.09,623274.6044215015,18.1098,18.1448,18.0981,18.1448,623274.6044
2012-11-06 10:20:00,31.09,31.18,31.07,31.17,196386.48860958364,18.1448,18.1974,18.1332,18.1915,196386.4886
2012-11-06 10:30:00,31.17,31.34,31.15,31.3,469868.70160475816,18.1915,18.2907,18.1799,18.2674,469868.7016
2012-11-06 10:40:00,31.3,31.4,31.27,31.27,314779.4860285041,18.2674,18.3258,18.2499,18.2499,314779.486
2012-11-06 10:50:00,31.27,31.32,31.23,31.27,191448.7711816856,18.2499,18.2791,18.2265,18.2499,191448.7712
2012-11-06 11:00:00,31.27,31.28,31.18,31.19,155762.54068005836,18.2499,18.2557,18.1974,18.2032,155762.5407
2012-11-06 11:10:00,31.2,31.29,31.19,31.26,132757.26630007854,18.209,18.2616,18.2032,18.2441,132757.2663
2012-11-06 11:20:00,31.26,31.28,31.19,31.2,163281.33767253955,18.2441,18.2557,18.2032,18.209,163281.3377
2012-11-06 11:30:00,31.2,31.42,31.2,31.37,364156.6603074851,18.209,18.3374,18.209,18.3083,364156.6603
2012-11-06 11:40:00,31.37,31.39,31.3,31.36,225451.688923802,18.3083,18.3199,18.2674,18.3024,225451.6889
2012-11-06 11:50:00,31.37,31.41,31.34,31.4,206486.365166648,18.3083,18.3316,18.2907,18.3258,206486.3652
2012-11-06 12:00:00,31.4,31.45,31.36,31.38,421389.2941308495,18.3258,18.3549,18.3024,18.3141,421389.2941
2012-11-06 12:10:00,31.38,31.38,31.33,31.34,126697.34036583996,18.3141,18.3141,18.2849,18.2907,126697.3404
2012-11-06 12:20:00,31.35,31.37,31.33,31.37,210862.97834137583,18.2966,18.3083,18.2849,18.3083,210862.9783
2012-11-06 12:30:00,31.37,31.41,31.36,31.38,103804.2868364942,18.3083,18.3316,18.3024,18.3141,103804.2868
2012-11-06 12:40:00,31.38,31.38,31.25,31.29,116709.68465940972,18.3141,18.3141,18.2382,18.2616,116709.6847
2012-11-06 12:50:00,31.3,31.34,31.28,31.32,69128.04399057344,18.2674,18.2907,18.2557,18.2791,69128.044
2012-11-06 13:00:00,31.32,31.35,31.27,31.34,108180.90001122208,18.2791,18.2966,18.2499,18.2907,108180.9
2012-11-06 13:10:00,31.33,31.34,31.25,31.27,129390.64078105713,18.2849,18.2907,18.2382,18.2499,129390.6408
2012-11-06 13:20:00,31.26,31.3,31.22,31.3,122320.7271911121,18.2441,18.2674,18.2207,18.2674,122320.7272
2012-11-06 13:30:00,31.3,31.31,31.26,31.3,88205.58859836157,18.2674,18.2732,18.2441,18.2674,88205.5886
2012-11-06 13:40:00,31.3,31.32,31.29,31.3,187184.3788575917,18.2674,18.2791,18.2616,18.2674,187184.3789
2012-11-06 13:50:00,31.31,31.37,31.28,31.33,112894.17573785209,18.2732,18.3083,18.2557,18.2849,112894.1757
2012-11-06 14:00:00,31.33,31.38,31.31,31.37,122769.61059364828,18.2849,18.3141,18.2732,18.3083,122769.6106
2012-11-06 14:10:00,31.37,31.38,31.34,31.34,150039.2772977219,18.3083,18.3141,18.2907,18.2907,150039.2773
2012-11-06 14:20:00,31.33,31.36,31.3,31.31,77432.38693749298,18.2849,18.3024,18.2674,18.2732,77432.3869
2012-11-06 14:30:00,31.31,31.36,31.3,31.34,130063.9658848614,18.2732,18.3024,18.2674,18.2907,130063.9659
2012-11-06 14:40:00,31.34,31.36,31.28,31.28,121535.18123667376,18.2907,18.3024,18.2557,18.2557,121535.1812
2012-11-06 14:50:00,31.28,31.29,31.2,31.23,199304.2307260689,18.2557,18.2616,18.209,18.2265,199304.2307
2012-11-06 15:00:00,31.23,31.3,31.22,31.24,274155.53809897875,18.2265,18.2674,18.2207,18.2324,274155.5381
2012-11-06 15:10:00,31.24,31.25,31.19,31.22,358770.0594770508,18.2324,18.2382,18.2032,18.2207,358770.0595
2012-11-06 15:20:00,31.22,31.25,31.21,31.21,363258.8935024127,18.2207,18.2382,18.2149,18.2149,363258.8935
2012-11-06 15:30:00,31.22,31.22,31.19,31.2,555829.8731904387,18.2207,18.2207,18.2032,18.209,555829.8732
2012-11-06 15:40:00,31.19,31.22,31.11,31.22,474469.7564807541,18.2032,18.2207,18.1565,18.2207,474469.7565
2012-11-06 15:50:00,31.22,31.22,31.14,31.22,947143.9793513634,18.2207,18.2207,18.174,18.2207,947143.9794
2012-11-07 09:30:00,30.05,30.2,29.29,29.5,1185164.4035461787,17.9361,18.0256,17.4825,17.6078,1185164.4035
2012-11-07 09:40:00,29.5,29.51,29.16,29.34,1688587.139490517,17.6078,17.6138,17.4049,17.5123,1688587.1395
2012-11-07 09:50:00,29.35,29.65,29.34,29.58,892492.4250925821,17.5183,17.6973,17.5123,17.6556,892492.4251
2012-11-07 10:00:00,29.58,29.6,29.39,29.58,451015.5986982381,17.6556,17.6675,17.5422,17.6556,451015.5987
2012-11-07 10:10:00,29.58,29.62,29.39,29.41,378408.7083380092,17.6556,17.6794,17.5422,17.5541,378408.7083
2012-11-07 10:20:00,29.41,29.42,29.26,29.42,422735.94433845807,17.5541,17.5601,17.4646,17.5601,422735.9443
2012-11-07 10:30:00,29.41,29.52,29.37,29.52,363371.1143530468,17.5541,17.6197,17.5302,17.6197,363371.1144
2012-11-07 10:40:00,29.51,29.52,29.35,29.4,446975.6480754124,17.6138,17.6197,17.5183,17.5481,446975.6481
2012-11-07 10:50:00,29.4,29.41,29.18,29.19,572550.7799349119,17.5481,17.5541,17.4168,17.4228,572550.7799
2012-11-07 11:00:00,29.2,29.41,29.2,29.41,355627.87565929745,17.4287,17.5541,17.4287,17.5541,355627.8757
2012-11-07 11:10:00,29.41,29.41,29.33,29.38,471439.7935136348,17.5541,17.5541,17.5063,17.5362,471439.7935
2012-11-07 11:20:00,29.37,29.41,29.28,29.34,461901.0212097407,17.5302,17.5541,17.4765,17.5123,461901.0212
2012-11-07 11:30:00,29.34,29.39,29.27,29.39,576927.3931096398,17.5123,17.5422,17.4705,17.5422,576927.3931
2012-11-07 11:40:00,29.39,29.41,29.35,29.4,189316.57501963864,17.5422,17.5541,17.5183,17.5481,189316.575
2012-11-07 11:50:00,29.39,29.4,29.32,29.34,487038.49175176746,17.5422,17.5481,17.5004,17.5123,487038.4918
2012-11-07 12:00:00,29.34,29.34,29.21,29.21,308270.6766917293,17.5123,17.5123,17.4347,17.4347,308270.6767
2012-11-07 12:10:00,29.22,29.27,29.17,29.26,297721.9167321288,17.4407,17.4705,17.4108,17.4646,297721.9167
2012-11-07 12:20:00,29.26,29.28,29.18,29.2,162608.01256873526,17.4646,17.4765,17.4168,17.4287,162608.0126
2012-11-07 12:30:00,29.2,29.32,29.2,29.32,200538.66008304345,17.4287,17.5004,17.4287,17.5004,200538.6601
2012-11-07 12:40:00,29.32,29.32,29.25,29.28,142183.81775333858,17.5004,17.5004,17.4586,17.4765,142183.8178
2012-11-07 12:50:00,29.28,29.28,29.22,29.25,269217.82067108067,17.4765,17.4765,17.4407,17.4586,269217.8207
2012-11-07 13:00:00,29.25,29.39,29.22,29.38,295814.16227135,17.4586,17.5422,17.4407,17.5362,295814.1623
2012-11-07 13:10:00,29.38,29.41,29.32,29.32,278532.15127370664,17.5362,17.5541,17.5004,17.5004,278532.1513
2012-11-07 13:20:00,29.32,29.35,29.25,29.25,158119.17854337336,17.5004,17.5183,17.4586,17.4586,158119.1785
2012-11-07 13:30:00,29.26,29.36,29.25,29.34,216474.0208730782,17.4646,17.5242,17.4586,17.5123,216474.0209
2012-11-07 13:40:00,29.34,29.4,29.3,29.3,320839.4119627427,17.5123,17.5481,17.4884,17.4884,320839.412
2012-11-07 13:50:00,29.3,29.34,29.25,29.26,248793.625855684,17.4884,17.5123,17.4586,17.4646,248793.6259
2012-11-07 14:00:00,29.25,29.35,29.25,29.34,186735.4954550556,17.4586,17.5183,17.4586,17.5123,186735.4955
2012-11-07 14:10:00,29.34,29.35,29.22,29.24,188531.0290652003,17.5123,17.5183,17.4407,17.4526,188531.0291
2012-11-07 14:20:00,29.23,29.24,29.2,29.22,257659.0730557737,17.4467,17.4526,17.4287,17.4407,257659.0731
2012-11-07 14:30:00,29.23,29.23,29.18,29.2,177084.50230052744,17.4467,17.4467,17.4168,17.4287,177084.5023
2012-11-07 14:40:00,29.19,29.2,29.1,29.11,284592.0772079452,17.4228,17.4287,17.3691,17.375,284592.0772
2012-11-07 14:50:00,29.11,29.18,29.03,29.16,492873.9759847379,17.375,17.4168,17.3273,17.4049,492873.976
2012-11-07 15:00:00,29.15,29.17,29.07,29.12,353495.6794972506,17.3989,17.4108,17.3512,17.381,353495.6795
2012-11-07 15:10:00,29.12,29.17,29.09,29.1,336662.5519021434,17.381,17.4108,17.3631,17.3691,336662.5519
2012-11-07 15:20:00,29.1,29.25,29.09,29.25,364829.9854112894,17.3691,17.4586,17.3631,17.4586,364829.9854
2012-11-07 15:30:00,29.25,29.26,29.19,29.19,443272.3600044888,17.4586,17.4646,17.4228,17.4228,443272.36
2012-11-07 15:40:00,29.19,29.26,29.14,29.17,833015.3742565368,17.4228,17.4646,17.3929,17.4108,833015.3743
2012-11-07 15:50:00,29.16,29.25,29.03,29.04,1590281.6743350914,17.4049,17.4586,17.3273,17.3332,1590281.6743
2012-11-08 09:30:00,29.06,29.34,28.97,29.3,389294.1308495118,17.3452,17.5123,17.2915,17.4884,389294.1308
2012-11-08 09:40:00,29.31,29.51,29.31,29.47,403209.51632813376,17.4944,17.6138,17.4944,17.5899,403209.5163
2012-11-08 09:50:00,29.47,29.5,29.34,29.34,424531.4779486028,17.5899,17.6078,17.5123,17.5123,424531.4779
2012-11-08 10:00:00,29.34,29.39,29.16,29.17,215800.6957692739,17.5123,17.5422,17.4049,17.4108,215800.6958
2012-11-08 10:10:00,29.17,29.21,29.04,29.07,309841.76860060595,17.4108,17.4347,17.3332,17.3512,309841.7686
2012-11-08 10:20:00,29.07,29.12,28.93,29.09,235102.6820783301,17.3512,17.381,17.2676,17.3631,235102.6821
2012-11-08 10:30:00,29.09,29.21,29.05,29.12,287285.37762316235,17.3631,17.4347,17.3392,17.381,287285.3776
2012-11-08 10:40:00,29.12,29.12,28.93,28.93,368645.494332847,17.381,17.381,17.2676,17.2676,368645.4943
2012-11-08 10:50:00,28.94,28.98,28.84,28.94,227920.5476377511,17.2736,17.2974,17.2139,17.2736,227920.5476
2012-11-08 11:00:00,28.95,29.01,28.86,28.98,237010.4365391089,17.2795,17.3153,17.2258,17.2974,237010.4365
2012-11-08 11:10:00,28.99,28.99,28.86,28.9,349680.17057569296,17.3034,17.3034,17.2258,17.2497,349680.1706
2012-11-08 11:20:00,28.9,28.95,28.84,28.93,285153.1814611155,17.2497,17.2795,17.2139,17.2676,285153.1815
2012-11-08 11:30:00,28.93,28.96,28.83,28.87,305128.49287397595,17.2676,17.2855,17.2079,17.2318,305128.4929
2012-11-08 11:40:00,28.87,28.92,28.84,28.9,158119.17854337336,17.2318,17.2616,17.2139,17.2497,158119.1785
2012-11-08 11:50:00,28.9,28.95,28.87,28.89,117607.45146448207,17.2497,17.2795,17.2318,17.2437,117607.4515
2012-11-08 12:00:00,28.9,28.9,28.81,28.86,201548.64773874983,17.2497,17.2497,17.196,17.2258,201548.6477
2012-11-08 12:10:00,28.87,28.89,28.79,28.86,292784.1993042307,17.2318,17.2437,17.184,17.2258,292784.1993
2012-11-08 12:20:00,28.87,28.92,28.84,28.88,186398.8329031534,17.2318,17.2616,17.2139,17.2377,186398.8329
2012-11-08 12:30:00,28.87,28.88,28.79,28.84,155538.09897879025,17.2318,17.2377,17.184,17.2139,155538.099
2012-11-08 12:40:00,28.84,28.86,28.76,28.84,136011.67096846594,17.2139,17.2258,17.1661,17.2139,136011.671
2012-11-08 12:50:00,28.84,28.88,28.82,28.85,130400.62843676354,17.2139,17.2377,17.2019,17.2198,130400.6284
2012-11-08 13:00:00,28.84,28.86,28.79,28.84,130400.62843676354,17.2139,17.2258,17.184,17.2139,130400.6284
2012-11-08 13:10:00,28.84,28.84,28.75,28.75,172595.66827516552,17.2139,17.2139,17.1602,17.1602,172595.6683
2012-11-08 13:20:00,28.76,28.78,28.6,28.62,399842.8908091123,17.1661,17.1781,17.0706,17.0826,399842.8908
2012-11-08 13:30:00,28.62,28.69,28.58,28.69,285265.4023117495,17.0826,17.1243,17.0587,17.1243,285265.4023
2012-11-08 13:40:00,28.68,28.79,28.67,28.77,128605.09482661878,17.1184,17.184,17.1124,17.1721,128605.0948
2012-11-08 13:50:00,28.78,28.84,28.76,28.83,165974.6380877567,17.1781,17.2139,17.1661,17.2079,165974.6381
2012-11-08 14:00:00,28.84,28.84,28.74,28.76,192683.20053866008,17.2139,17.2139,17.1542,17.1661,192683.2005
2012-11-08 14:10:00,28.77,28.82,28.74,28.75,212321.84939961843,17.1721,17.2019,17.1542,17.1602,212321.8494
2012-11-08 14:20:00,28.76,28.79,28.71,28.76,226012.79317697228,17.1661,17.184,17.1363,17.1661,226012.7932
2012-11-08 14:30:00,28.77,28.78,28.72,28.75,138929.41308495117,17.1721,17.1781,17.1422,17.1602,138929.4131
2012-11-08 14:40:00,28.74,28.81,28.73,28.79,152059.25260913477,17.1542,17.196,17.1482,17.184,152059.2526
2012-11-08 14:50:00,28.8,28.83,28.76,28.76,158792.50364717763,17.19,17.2079,17.1661,17.1661,158792.5036
2012-11-08 15:00:00,28.76,28.81,28.74,28.76,172259.00572326337,17.1661,17.196,17.1542,17.1661,172259.0057
2012-11-08 15:10:00,28.77,28.87,28.77,28.85,327684.88385141955,17.1721,17.2318,17.1721,17.2198,327684.8839
2012-11-08 15:20:00,28.85,28.85,28.77,28.78,158119.17854337336,17.2198,17.2198,17.1721,17.1781,158119.1785
2012-11-08 15:30:00,28.77,28.78,28.69,28.72,279317.69722814497,17.1721,17.1781,17.1243,17.1422,279317.6972
2012-11-08 15:40:00,28.71,28.73,28.6,28.61,537088.9911345528,17.1363,17.1482,17.0706,17.0766,537088.9911
2012-11-08 15:50:00,28.61,28.68,28.51,28.52,1251823.5888228032,17.0766,17.1184,17.0169,17.0229,1251823.5888
2012-11-09 09:30:00,28.34,28.43,28.27,28.28,481539.6700706991,16.9154,16.9692,16.8737,16.8796,481539.6701
2012-11-09 09:40:00,28.28,28.51,28.27,28.35,287622.0401750645,16.8796,17.0169,16.8737,16.9214,287622.0402
2012-11-09 09:50:00,28.35,28.42,28.24,28.38,206598.586017282,16.9214,16.9632,16.8557,16.9393,206598.586
2012-11-09 10:00:00,28.38,28.62,28.37,28.6,397935.1363483335,16.9393,17.0826,16.9333,17.0706,397935.1363
2012-11-09 10:10:00,28.6,28.75,28.58,28.72,340253.6191224329,17.0706,17.1602,17.0587,17.1422,340253.6191
2012-11-09 10:20:00,28.72,28.87,28.71,28.76,279429.918078779,17.1422,17.2318,17.1363,17.1661,279429.9181
2012-11-09 10:30:00,28.77,28.93,28.74,28.79,523061.3848052968,17.1721,17.2676,17.1542,17.184,523061.3848
2012-11-09 10:40:00,28.79,28.94,28.79,28.84,411401.6384244192,17.184,17.2736,17.184,17.2139,411401.6384
2012-11-09 10:50:00,28.85,28.94,28.82,28.92,267758.94961283804,17.2198,17.2736,17.2019,17.2616,267758.9496
2012-11-09 11:00:00,28.92,29.0,28.88,28.96,198630.9056222646,17.2616,17.3094,17.2377,17.2855,198630.9056
2012-11-09 11:10:00,28.97,29.01,28.93,28.99,194815.39670070697,17.2915,17.3153,17.2676,17.3034,194815.3967
2012-11-09 11:20:00,29.0,29.0,28.82,28.93,200650.88093367743,17.3094,17.3094,17.2019,17.2676,200650.8809
2012-11-09 11:30:00,28.93,29.05,28.88,29.03,209291.8864324992,17.2676,17.3392,17.2377,17.3273,209291.8864
2012-11-09 11:40:00,29.03,29.03,28.96,28.99,109864.2127707328,17.3273,17.3273,17.2855,17.3034,109864.2128
2012-11-09 11:50:00,28.98,28.99,28.87,28.91,182807.76568286383,17.2974,17.3034,17.2318,17.2557,182807.7657
2012-11-09 12:00:00,28.91,28.96,28.82,28.84,205364.15666030743,17.2557,17.2855,17.2019,17.2139,205364.1567
2012-11-09 12:10:00,28.84,28.94,28.84,28.9,154079.22792054762,17.2139,17.2736,17.2139,17.2497,154079.2279
2012-11-09 12:20:00,28.9,28.93,28.85,28.92,82033.44181348894,17.2497,17.2676,17.2198,17.2616,82033.4418
2012-11-09 12:30:00,28.92,28.97,28.91,28.93,140724.94669509595,17.2616,17.2915,17.2557,17.2676,140724.9467
2012-11-09 12:40:00,28.93,28.95,28.88,28.93,96509.93154528111,17.2676,17.2795,17.2377,17.2676,96509.9315
2012-11-09 12:50:00,28.93,28.95,28.81,28.83,134328.3582089552,17.2676,17.2795,17.196,17.2079,134328.3582
2012-11-09 13:00:00,28.84,28.87,28.82,28.82,180563.34867018287,17.2139,17.2318,17.2019,17.2019,180563.3487
2012-11-09 13:10:00,28.82,28.83,28.64,28.79,207833.01537425653,17.2019,17.2079,17.0945,17.184,207833.0154
2012-11-09 13:20:00,28.8,28.8,28.6,28.61,230613.84805296824,17.19,17.19,17.0706,17.0766,230613.8481
2012-11-09 13:30:00,28.62,28.69,28.59,28.63,241162.6080125688,17.0826,17.1243,17.0647,17.0885,241162.608
2012-11-09 13:40:00,28.63,28.68,28.58,28.62,153405.90281674336,17.0885,17.1184,17.0587,17.0826,153405.9028
2012-11-09 13:50:00,28.62,28.7,28.6,28.67,160363.5955560543,17.0826,17.1303,17.0706,17.1124,160363.5956
2012-11-09 14:00:00,28.65,28.66,28.53,28.54,130063.9658848614,17.1005,17.1064,17.0288,17.0348,130063.9659
2012-11-09 14:10:00,28.54,28.69,28.54,28.65,143867.13051284928,17.0348,17.1243,17.0348,17.1005,143867.1305
2012-11-09 14:20:00,28.64,28.68,28.6,28.66,152620.356862305,17.0945,17.1184,17.0706,17.1064,152620.3569
2012-11-09 14:30:00,28.66,28.75,28.65,28.65,227471.66423521488,17.1064,17.1602,17.1005,17.1005,227471.6642
2012-11-09 14:40:00,28.66,28.68,28.61,28.62,126472.89866457188,17.1064,17.1184,17.0766,17.0826,126472.8987
2012-11-09 14:50:00,28.63,28.64,28.54,28.56,267197.8453596678,17.0885,17.0945,17.0348,17.0467,267197.8454
2012-11-09 15:00:00,28.56,28.59,28.52,28.55,166984.62574346314,17.0467,17.0647,17.0229,17.0408,166984.6257
2012-11-09 15:10:00,28.55,28.61,28.53,28.55,188194.36651329816,17.0408,17.0766,17.0288,17.0408,188194.3665
2012-11-09 15:20:00,28.54,28.59,28.52,28.59,142071.5969027045,17.0348,17.0647,17.0229,17.0647,142071.5969
2012-11-09 15:30:00,28.59,28.6,28.46,28.49,308831.78094489954,17.0647,17.0706,16.9871,17.005,308831.7809
2012-11-09 15:40:00,28.5,28.66,28.49,28.6,465716.5301312984,17.0109,17.1064,17.005,17.0706,465716.5301
2012-11-09 15:50:00,28.6,28.61,28.51,28.52,906968.9148243744,17.0706,17.0766,17.0169,17.0229,906968.9148
2012-11-12 09:30:00,28.6,28.6,28.34,28.47,408820.55885983614,17.0706,17.0706,16.9154,16.993,408820.5589
2012-11-12 09:40:00,28.47,28.56,28.43,28.49,184603.29929300863,16.993,17.0467,16.9692,17.005,184603.2993
2012-11-12 09:50:00,28.5,28.52,28.36,28.42,195713.16350577932,17.0109,17.0229,16.9274,16.9632,195713.1635
2012-11-12 10:00:00,28.42,28.44,28.38,28.39,136460.55437100213,16.9632,16.9751,16.9393,16.9453,136460.5544
2012-11-12 10:10:00,28.4,28.45,28.29,28.31,189541.0167209068,16.9512,16.9811,16.8856,16.8975,189541.0167
2012-11-12 10:20:00,28.31,28.41,28.27,28.41,153518.1236673774,16.8975,16.9572,16.8737,16.9572,153518.1237
2012-11-12 10:30:00,28.41,28.5,28.4,28.48,94377.7353832342,16.9572,17.0109,16.9512,16.999,94377.7354
2012-11-12 10:40:00,28.48,28.52,28.41,28.44,143867.13051284928,16.999,17.0229,16.9572,16.9751,143867.1305
2012-11-12 10:50:00,28.43,28.52,28.41,28.42,261137.9194254292,16.9692,17.0229,16.9572,16.9632,261137.9194
2012-11-12 11:00:00,28.42,28.44,28.38,28.42,186959.93715632363,16.9632,16.9751,16.9393,16.9632,186959.9372
2012-11-12 11:10:00,28.42,28.47,28.37,28.41,145550.44327236,16.9632,16.993,16.9333,16.9572,145550.4433
2012-11-12 11:20:00,28.42,28.45,28.4,28.44,76085.7367298844,16.9632,16.9811,16.9512,16.9751,76085.7367
2012-11-12 11:30:00,28.44,28.47,28.43,28.46,69015.8231399394,16.9751,16.993,16.9692,16.9871,69015.8231
2012-11-12 11:40:00,28.46,28.46,28.37,28.37,42082.818987767925,16.9871,16.9871,16.9333,16.9333,42082.819
2012-11-12 11:50:00,28.37,28.38,28.35,28.36,66322.52272472225,16.9333,16.9393,16.9214,16.9274,66322.5227
2012-11-12 12:00:00,28.35,28.38,28.34,28.34,72158.00695769273,16.9214,16.9393,16.9154,16.9154,72158.007
2012-11-12 12:10:00,28.34,28.35,28.29,28.31,123555.15654808664,16.9154,16.9214,16.8856,16.8975,123555.1565
2012-11-12 12:20:00,28.32,28.37,28.32,28.35,91011.10986421276,16.9035,16.9333,16.9035,16.9214,91011.1099
2012-11-12 12:30:00,28.34,28.36,28.31,28.33,82931.20861856133,16.9154,16.9274,16.8975,16.9095,82931.2086
2012-11-12 12:40:00,28.34,28.4,28.34,28.4,110537.53787453708,16.9154,16.9512,16.9154,16.9512,110537.5379
2012-11-12 12:50:00,28.39,28.42,28.35,28.42,122657.38974301424,16.9453,16.9632,16.9214,16.9632,122657.3897
2012-11-12 13:00:00,28.42,28.51,28.42,28.5,137470.54202670854,16.9632,17.0169,16.9632,17.0109,137470.542
2012-11-12 13:10:00,28.5,28.53,28.46,28.52,175737.85209291885,17.0109,17.0288,16.9871,17.0229,175737.8521
2012-11-12 13:20:00,28.52,28.56,28.51,28.54,110200.87532263494,17.0229,17.0467,17.0169,17.0348,110200.8753
2012-11-12 13:30:00,28.55,28.58,28.52,28.58,122096.285489844,17.0408,17.0587,17.0229,17.0587,122096.2855
2012-11-12 13:40:00,28.58,28.6,28.56,28.57,113230.83828975425,17.0587,17.0706,17.0467,17.0527,113230.8383
2012-11-12 13:50:00,28.58,28.61,28.55,28.61,87868.92604645943,17.0587,17.0766,17.0408,17.0766,87868.926
2012-11-12 14:00:00,28.6,28.62,28.58,28.62,110649.75872517114,17.0706,17.0826,17.0587,17.0826,110649.7587
2012-11-12 14:10:00,28.61,28.67,28.6,28.65,133767.25395578498,17.0766,17.1124,17.0706,17.1005,133767.254
2012-11-12 14:20:00,28.65,28.68,28.64,28.66,117383.009763214,17.1005,17.1184,17.0945,17.1064,117383.0098
2012-11-12 14:30:00,28.66,28.68,28.6,28.61,121198.51868477162,17.1064,17.1184,17.0706,17.0766,121198.5187
2012-11-12 14:40:00,28.61,28.62,28.6,28.6,88654.47200089776,17.0766,17.0826,17.0706,17.0706,88654.472
2012-11-12 14:50:00,28.6,28.63,28.6,28.62,89888.90135787228,17.0706,17.0885,17.0706,17.0826,89888.9014
2012-11-12 15:00:00,28.61,28.65,28.56,28.58,185164.4035461789,17.0766,17.1005,17.0467,17.0587,185164.4035
2012-11-12 15:10:00,28.58,28.6,28.5,28.51,243743.6875771518,17.0587,17.0706,17.0109,17.0169,243743.6876
2012-11-12 15:20:00,28.51,28.52,28.49,28.5,144652.67646728762,17.0169,17.0229,17.005,17.0109,144652.6765
2012-11-12 15:30:00,28.5,28.53,28.49,28.52,238020.4241948154,17.0109,17.0288,17.005,17.0229,238020.4242
2012-11-12 15:40:00,28.52,28.58,28.52,28.53,300527.43799798,17.0229,17.0587,17.0229,17.0288,300527.438
2012-11-12 15:50:00,28.53,28.59,28.52,28.56,708338.0092021098,17.0288,17.0647,17.0229,17.0467,708338.0092
2012-11-13 09:30:00,28.19,28.3,28.19,28.25,171810.12232072718,16.8259,16.8916,16.8259,16.8617,171810.1223
2012-11-13 09:40:00,28.24,28.52,28.23,28.49,211536.3034451801,16.8557,17.0229,16.8498,17.005,211536.3034
2012-11-13 09:50:00,28.52,28.52,28.37,28.38,203007.5187969925,17.0229,17.0229,16.9333,16.9393,203007.5188
2012-11-13 10:00:00,28.39,28.43,28.31,28.43,154528.1113230838,16.9453,16.9692,16.8975,16.9692,154528.1113
2012-11-13 10:10:00,28.42,28.49,28.39,28.48,280215.46403321734,16.9632,17.005,16.9453,16.999,280215.464
2012-11-13 10:20:00,28.48,28.55,28.46,28.52,178992.25676130623,16.999,17.0408,16.9871,17.0229,178992.2568
2012-11-13 10:30:00,28.52,28.59,28.47,28.52,297609.6958814948,17.0229,17.0647,16.993,17.0229,297609.6959
2012-11-13 10:40:00,28.52,28.57,28.49,28.57,214117.3830097632,17.0229,17.0527,17.005,17.0527,214117.383
2012-11-13 10:50:00,28.58,28.75,28.52,28.72,182134.4405790596,17.0587,17.1602,17.0229,17.1422,182134.4406
2012-11-13 11:00:00,28.74,28.8,28.73,28.79,143418.2471103131,17.1542,17.19,17.1482,17.184,143418.2471
2012-11-13 11:10:00,28.79,28.79,28.71,28.76,189653.2375715408,17.184,17.184,17.1363,17.1661,189653.2376
2012-11-13 11:20:00,28.76,28.78,28.68,28.68,87644.48434519133,17.1661,17.1781,17.1184,17.1184,87644.4843
2012-11-13 11:30:00,28.68,28.71,28.6,28.63,111884.18808214566,17.1184,17.1363,17.0706,17.0885,111884.1881
2012-11-13 11:40:00,28.62,28.68,28.61,28.62,55212.65851195152,17.0826,17.1184,17.0766,17.0826,55212.6585
2012-11-13 11:50:00,28.63,28.68,28.61,28.68,52070.47469419818,17.0885,17.1184,17.0766,17.1184,52070.4747
2012-11-13 12:00:00,28.68,28.69,28.58,28.58,67108.06867916058,17.1184,17.1243,17.0587,17.0587,67108.0687
2012-11-13 12:10:00,28.58,28.65,28.58,28.59,62282.57210189653,17.0587,17.1005,17.0587,17.0647,62282.5721
2012-11-13 12:20:00,28.59,28.6,28.52,28.52,82931.20861856133,17.0647,17.0706,17.0229,17.0229,82931.2086
2012-11-13 12:30:00,28.52,28.52,28.47,28.51,96734.3732465492,17.0229,17.0229,16.993,17.0169,96734.3732
2012-11-13 12:40:00,28.52,28.52,28.47,28.49,47918.30322073841,17.0229,17.0229,16.993,17.005,47918.3032
2012-11-13 12:50:00,28.5,28.55,28.49,28.52,66434.7435753563,17.0109,17.0408,17.005,17.0229,66434.7436
2012-11-13 13:00:00,28.52,28.53,28.47,28.52,62955.897205700814,17.0229,17.0288,16.993,17.0229,62955.8972
2012-11-13 13:10:00,28.51,28.58,28.48,28.55,51284.928739759845,17.0169,17.0587,16.999,17.0408,51284.9287
2012-11-13 13:20:00,28.56,28.56,28.52,28.53,69240.26484120749,17.0467,17.0467,17.0229,17.0288,69240.2648
2012-11-13 13:30:00,28.54,28.56,28.47,28.47,88878.91370216585,17.0348,17.0467,16.993,16.993,88878.9137
2012-11-13 13:40:00,28.47,28.52,28.46,28.48,128717.31567725285,16.993,17.0229,16.9871,16.999,128717.3157
2012-11-13 13:50:00,28.49,28.53,28.47,28.52,130288.4075861295,17.005,17.0288,16.993,17.0229,130288.4076
2012-11-13 14:00:00,28.52,28.54,28.48,28.51,130400.62843676354,17.0229,17.0348,16.999,17.0169,130400.6284
2012-11-13 14:10:00,28.51,28.52,28.49,28.51,144764.89731792166,17.0169,17.0229,17.005,17.0169,144764.8973
2012-11-13 14:20:00,28.51,28.51,28.44,28.45,100662.10301874088,17.0169,17.0169,16.9751,16.9811,100662.103
2012-11-13 14:30:00,28.45,28.46,28.33,28.35,229716.08124789584,16.9811,16.9871,16.9095,16.9214,229716.0812
2012-11-13 14:40:00,28.36,28.38,28.31,28.36,115026.371899899,16.9274,16.9393,16.8975,16.9274,115026.3719
2012-11-13 14:50:00,28.36,28.41,28.35,28.35,142296.0386039726,16.9274,16.9572,16.9214,16.9214,142296.0386
2012-11-13 15:00:00,28.35,28.38,28.31,28.31,179104.4776119403,16.9214,16.9393,16.8975,16.8975,179104.4776
2012-11-13 15:10:00,28.31,28.34,28.18,28.19,328919.3132083941,16.8975,16.9154,16.8199,16.8259,328919.3132
2012-11-13 15:20:00,28.19,28.2,28.12,28.13,341600.2693300415,16.8259,16.8319,16.7841,16.7901,341600.2693
2012-11-13 15:30:00,28.13,28.18,28.11,28.13,343171.3612389181,16.7901,16.8199,16.7782,16.7901,343171.3612
2012-11-13 15:40:00,28.13,28.14,28.05,28.06,605768.15172259,16.7901,16.7961,16.7423,16.7483,605768.1517
2012-11-13 15:50:00,28.06,28.08,28.01,28.04,1191224.3294804173,16.7483,16.7602,16.7185,16.7364,1191224.3295
2012-11-14 09:30:00,28.11,28.29,28.09,28.13,191336.5503310515,16.7782,16.8856,16.7662,16.7901,191336.5503
2012-11-14 09:40:00,28.11,28.11,27.99,28.07,273931.0963977107,16.7782,16.7782,16.7065,16.7543,273931.0964
2012-11-14 09:50:00,28.07,28.13,27.93,28.03,313769.4983727976,16.7543,16.7901,16.6707,16.7304,313769.4984
2012-11-14 10:00:00,28.04,28.11,28.01,28.02,230164.96465043203,16.7364,16.7782,16.7185,16.7244,230164.9647
2012-11-14 10:10:00,28.02,28.05,27.88,27.92,197508.6971159241,16.7244,16.7423,16.6409,16.6647,197508.6971
2012-11-14 10:20:00,27.93,27.94,27.85,27.85,241835.933116373,16.6707,16.6767,16.623,16.623,241835.9331
2012-11-14 10:30:00,27.85,27.88,27.76,27.78,235214.90292896412,16.623,16.6409,16.5692,16.5812,235214.9029
2012-11-14 10:40:00,27.79,27.79,27.69,27.71,284816.5189092133,16.5872,16.5872,16.5275,16.5394,284816.5189
2012-11-14 10:50:00,27.71,27.78,27.7,27.78,417124.9018067557,16.5394,16.5812,16.5334,16.5812,417124.9018
2012-11-14 11:00:00,27.78,27.88,27.71,27.87,239479.295253058,16.5812,16.6409,16.5394,16.6349,239479.2953
2012-11-14 11:10:00,27.86,27.89,27.83,27.87,196386.48860958364,16.6289,16.6468,16.611,16.6349,196386.4886
2012-11-14 11:20:00,27.86,27.94,27.84,27.93,130849.51183929974,16.6289,16.6767,16.617,16.6707,130849.5118
2012-11-14 11:30:00,27.93,27.93,27.77,27.78,165076.87128268433,16.6707,16.6707,16.5752,16.5812,165076.8713
2012-11-14 11:40:00,27.79,27.89,27.78,27.87,119178.54337335876,16.5872,16.6468,16.5812,16.6349,119178.5434
2012-11-14 11:50:00,27.87,27.93,27.84,27.93,220626.192346538,16.6349,16.6707,16.617,16.6707,220626.1923
2012-11-14 12:00:00,27.93,27.95,27.85,27.85,133206.14970261473,16.6707,16.6827,16.623,16.623,133206.1497
2012-11-14 12:10:00,27.85,27.86,27.78,27.83,128268.43227471664,16.623,16.6289,16.5812,16.611,128268.4323
2012-11-14 12:20:00,27.83,27.89,27.79,27.89,64526.98911457748,16.611,16.6468,16.5872,16.6468,64526.9891
2012-11-14 12:30:00,27.88,27.9,27.83,27.85,79003.47884636965,16.6409,16.6528,16.611,16.623,79003.4788
2012-11-14 12:40:00,27.84,27.88,27.83,27.86,74626.86567164179,16.617,16.6409,16.611,16.6289,74626.8657
2012-11-14 12:50:00,27.85,27.86,27.79,27.81,126024.01526203568,16.623,16.6289,16.5872,16.5991,126024.0153
2012-11-14 13:00:00,27.81,27.82,27.77,27.77,150824.82325216025,16.5991,16.6051,16.5752,16.5752,150824.8233
2012-11-14 13:10:00,27.77,27.89,27.76,27.87,168667.93850297385,16.5752,16.6468,16.5692,16.6349,168667.9385
2012-11-14 13:20:00,27.88,27.94,27.86,27.86,79564.58309953989,16.6409,16.6767,16.6289,16.6289,79564.5831
2012-11-14 13:30:00,27.86,28.0,27.85,27.94,415104.9264953428,16.6289,16.7125,16.623,16.6767,415104.9265
2012-11-14 13:40:00,27.94,28.0,27.91,28.0,125126.2484569633,16.6767,16.7125,16.6588,16.7125,125126.2485
2012-11-14 13:50:00,27.99,28.03,27.96,28.02,121759.62293794188,16.7065,16.7304,16.6886,16.7244,121759.6229
2012-11-14 14:00:00,28.02,28.05,27.93,27.93,200426.43923240932,16.7244,16.7423,16.6707,16.6707,200426.4392
2012-11-14 14:10:00,27.93,27.94,27.77,27.78,155538.09897879025,16.6707,16.6767,16.5752,16.5812,155538.099
2012-11-14 14:20:00,27.78,27.86,27.77,27.84,144428.2347660195,16.5812,16.6289,16.5752,16.617,144428.2348
2012-11-14 14:30:00,27.84,27.85,27.77,27.79,122994.0522949164,16.617,16.623,16.5752,16.5872,122994.0523
2012-11-14 14:40:00,27.79,27.83,27.78,27.78,271350.0168331276,16.5872,16.611,16.5812,16.5812,271350.0168
2012-11-14 14:50:00,27.78,27.84,27.77,27.78,103579.84513522612,16.5812,16.617,16.5752,16.5812,103579.8451
2012-11-14 15:00:00,27.78,27.79,27.63,27.65,321288.29536527884,16.5812,16.5872,16.4917,16.5036,321288.2954
2012-11-14 15:10:00,27.66,27.7,27.62,27.62,285377.6231623836,16.5096,16.5334,16.4857,16.4857,285377.6232
2012-11-14 15:20:00,27.62,27.66,27.56,27.65,263382.3364381102,16.4857,16.5096,16.4499,16.5036,263382.3364
2012-11-14 15:30:00,27.65,27.71,27.64,27.64,360902.2556390977,16.5036,16.5394,16.4976,16.4976,360902.2556
2012-11-14 15:40:00,27.64,27.65,27.53,27.54,855683.9860846145,16.4976,16.5036,16.432,16.4379,855683.9861
2012-11-14 15:50:00,27.54,27.56,27.47,27.54,1170575.692963753,16.4379,16.4499,16.3962,16.4379,1170575.693
2012-11-15 09:30:00,27.36,27.45,27.22,27.45,971608.1247895858,16.3305,16.3842,16.2469,16.3842,971608.1248
2012-11-15 09:40:00,27.45,27.52,27.39,27.41,316687.2404892829,16.3842,16.426,16.3484,16.3603,316687.2405
2012-11-15 09:50:00,27.4,27.53,27.38,27.53,401301.7618673549,16.3544,16.432,16.3424,16.432,401301.7619
2012-11-15 10:00:00,27.48,27.7,27.39,27.67,701829.1998653349,16.4021,16.5334,16.3484,16.5155,701829.1999
2012-11-15 10:10:00,27.67,27.75,27.6,27.71,368084.3900796768,16.5155,16.5633,16.4737,16.5394,368084.3901
2012-11-15 10:20:00,27.72,27.76,27.66,27.67,304567.3886208057,16.5454,16.5692,16.5096,16.5155,304567.3886
2012-11-15 10:30:00,27.66,27.78,27.65,27.7,483671.866232746,16.5096,16.5812,16.5036,16.5334,483671.8662
2012-11-15 10:40:00,27.71,27.71,27.62,27.69,277073.280215464,16.5394,16.5394,16.4857,16.5275,277073.2802
2012-11-15 10:50:00,27.69,27.78,27.69,27.77,394680.7316799461,16.5275,16.5812,16.5275,16.5752,394680.7317
2012-11-15 11:00:00,27.76,27.77,27.71,27.73,384019.7508697116,16.5692,16.5752,16.5394,16.5513,384019.7509
2012-11-15 11:10:00,27.73,27.81,27.72,27.75,311300.6396588486,16.5513,16.5991,16.5454,16.5633,311300.6397
2012-11-15 11:20:00,27.76,27.79,27.73,27.76,144652.67646728762,16.5692,16.5872,16.5513,16.5692,144652.6765
2012-11-15 11:30:00,27.75,27.82,27.75,27.78,145999.32667489618,16.5633,16.6051,16.5633,16.5812,145999.3267
2012-11-15 11:40:00,27.79,27.81,27.67,27.7,227696.10593648296,16.5872,16.5991,16.5155,16.5334,227696.1059
2012-11-15 11:50:00,27.7,27.78,27.69,27.77,81921.22096285489,16.5334,16.5812,16.5275,16.5752,81921.221
2012-11-15 12:00:00,27.76,27.77,27.67,27.7,294916.3954662776,16.5692,16.5752,16.5155,16.5334,294916.3955
2012-11-15 12:10:00,27.7,27.73,27.68,27.72,236224.89058467065,16.5334,16.5513,16.5215,16.5454,236224.8906
2012-11-15 12:20:00,27.71,27.79,27.71,27.79,481315.228369431,16.5394,16.5872,16.5394,16.5872,481315.2284
2012-11-15 12:30:00,27.79,27.83,27.74,27.83,189541.0167209068,16.5872,16.611,16.5573,16.611,189541.0167
2012-11-15 12:40:00,27.82,27.82,27.77,27.81,176635.61889799123,16.6051,16.6051,16.5752,16.5991,176635.6189
2012-11-15 12:50:00,27.81,27.83,27.78,27.8,82145.662664123,16.5991,16.611,16.5812,16.5931,82145.6627
2012-11-15 13:00:00,27.79,27.92,27.79,27.9,202446.41454382223,16.5872,16.6647,16.5872,16.6528,202446.4145
2012-11-15 13:10:00,27.9,27.96,27.88,27.88,186286.6120525193,16.6528,16.6886,16.6409,16.6409,186286.6121
2012-11-15 13:20:00,27.88,27.98,27.88,27.96,267871.1704634721,16.6409,16.7006,16.6409,16.6886,267871.1705
2012-11-15 13:30:00,27.96,27.99,27.93,27.97,184603.29929300863,16.6886,16.7065,16.6707,16.6946,184603.2993
2012-11-15 13:40:00,27.97,28.07,27.97,28.03,438110.2008753226,16.6946,16.7543,16.6946,16.7304,438110.2009
2012-11-15 13:50:00,28.03,28.16,28.03,28.07,441364.60554371,16.7304,16.808,16.7304,16.7543,441364.6055
2012-11-15 14:00:00,28.07,28.08,27.97,27.98,258220.177308944,16.7543,16.7602,16.6946,16.7006,258220.1773
2012-11-15 14:10:00,27.97,28.11,27.93,27.95,317809.4489956234,16.6946,16.7782,16.6707,16.6827,317809.449
2012-11-15 14:20:00,27.96,28.01,27.93,27.98,151273.70665469643,16.6886,16.7185,16.6707,16.7006,151273.7067
2012-11-15 14:30:00,27.98,27.99,27.92,27.95,192458.758837392,16.7006,16.7065,16.6647,16.6827,192458.7588
2012-11-15 14:40:00,27.96,27.99,27.92,27.94,186062.1703512513,16.6886,16.7065,16.6647,16.6767,186062.1704
2012-11-15 14:50:00,27.94,28.02,27.93,27.96,178655.5942094041,16.6767,16.7244,16.6707,16.6886,178655.5942
2012-11-15 15:00:00,27.96,27.96,27.79,27.84,330602.6259679048,16.6886,16.6886,16.5872,16.617,330602.626
2012-11-15 15:10:00,27.84,27.9,27.81,27.86,222197.28425541465,16.617,16.6528,16.5991,16.6289,222197.2843
2012-11-15 15:20:00,27.85,27.87,27.82,27.84,215015.1498148356,16.623,16.6349,16.6051,16.617,215015.1498
2012-11-15 15:30:00,27.84,27.85,27.77,27.84,283694.31040287286,16.617,16.623,16.5752,16.617,283694.3104
2012-11-15 15:40:00,27.84,27.99,27.84,27.95,516664.79631915607,16.617,16.7065,16.617,16.6827,516664.7963
2012-11-15 15:50:00,27.94,27.98,27.91,27.92,900796.7680395016,16.6767,16.7006,16.6588,16.6647,900796.768
2012-11-16 09:30:00,27.94,27.98,27.8,27.96,936034.1151385928,16.6767,16.7006,16.5931,16.6886,936034.1151
2012-11-16 09:40:00,27.95,28.02,27.85,27.92,236449.3322859388,16.6827,16.7244,16.623,16.6647,236449.3323
2012-11-16 09:50:00,27.92,27.97,27.83,27.87,172259.00572326337,16.6647,16.6946,16.611,16.6349,172259.0057
2012-11-16 10:00:00,27.86,27.91,27.68,27.81,301425.2048030524,16.6289,16.6588,16.5215,16.5991,301425.2048
2012-11-16 10:10:00,27.81,27.88,27.72,27.83,265626.7534507911,16.5991,16.6409,16.5454,16.611,265626.7535
2012-11-16 10:20:00,27.83,27.94,27.82,27.92,232858.2650656492,16.611,16.6767,16.6051,16.6647,232858.2651
2012-11-16 10:30:00,27.92,27.95,27.83,27.87,171024.57636628885,16.6647,16.6827,16.611,16.6349,171024.5764
2012-11-16 10:40:00,27.88,27.94,27.8,27.82,345752.4408035013,16.6409,16.6767,16.5931,16.6051,345752.4408
2012-11-16 10:50:00,27.83,27.84,27.77,27.77,231399.39400740652,16.611,16.617,16.5752,16.5752,231399.394
2012-11-16 11:00:00,27.77,27.83,27.74,27.76,119515.2059252609,16.5752,16.611,16.5573,16.5692,119515.2059
2012-11-16 11:10:00,27.76,27.78,27.72,27.74,155650.3198294243,16.5692,16.5812,16.5454,16.5573,155650.3198
2012-11-16 11:20:00,27.73,27.77,27.65,27.7,129951.74503422737,16.5513,16.5752,16.5036,16.5334,129951.745
2012-11-16 11:30:00,27.69,27.78,27.69,27.78,77993.49119066322,16.5275,16.5812,16.5275,16.5812,77993.4912
2012-11-16 11:40:00,27.78,28.0,27.75,27.95,402199.5286724273,16.5812,16.7125,16.5633,16.6827,402199.5287
2012-11-16 11:50:00,27.95,28.09,27.94,28.06,168892.38020424193,16.6827,16.7662,16.6767,16.7483,168892.3802
2012-11-16 12:00:00,28.08,28.11,27.97,28.05,185052.1826955448,16.7602,16.7782,16.6946,16.7423,185052.1827
2012-11-16 12:10:00,28.04,28.1,27.98,28.02,81135.67500841655,16.7364,16.7722,16.7006,16.7244,81135.675
2012-11-16 12:20:00,28.02,28.05,27.97,28.02,91347.77241611492,16.7244,16.7423,16.6946,16.7244,91347.7724
2012-11-16 12:30:00,28.02,28.11,28.02,28.05,137021.65862417236,16.7244,16.7782,16.7244,16.7423,137021.6586
2012-11-16 12:40:00,28.05,28.11,28.05,28.11,152171.4734597688,16.7423,16.7782,16.7423,16.7782,152171.4735
2012-11-16 12:50:00,28.11,28.11,28.05,28.06,90786.66816294468,16.7782,16.7782,16.7423,16.7483,90786.6682
2012-11-16 13:00:00,28.06,28.07,28.03,28.06,60599.25934238581,16.7483,16.7543,16.7304,16.7483,60599.2593
2012-11-16 13:10:00,28.06,28.07,27.94,27.96,60374.81764111772,16.7483,16.7543,16.6767,16.6886,60374.8176
2012-11-16 13:20:00,27.95,28.03,27.92,28.03,76759.0618336887,16.6827,16.7304,16.6647,16.7304,76759.0618
2012-11-16 13:30:00,28.03,28.03,27.94,27.94,74851.30737290988,16.7304,16.7304,16.6767,16.6767,74851.3074
2012-11-16 13:40:00,27.95,27.99,27.94,27.98,95387.72303894065,16.6827,16.7065,16.6767,16.7006,95387.723
2012-11-16 13:50:00,27.98,28.04,27.96,28.01,118392.99741892042,16.7006,16.7364,16.6886,16.7185,118392.9974
2012-11-16 14:00:00,28.0,28.0,27.91,27.91,99652.11536303443,16.7125,16.7125,16.6588,16.6588,99652.1154
2012-11-16 14:10:00,27.92,27.92,27.82,27.86,127931.7697228145,16.6647,16.6647,16.6051,16.6289,127931.7697
2012-11-16 14:20:00,27.86,27.88,27.78,27.78,127146.22376837616,16.6289,16.6409,16.5812,16.5812,127146.2238
2012-11-16 14:30:00,27.79,27.82,27.73,27.79,161710.24576366288,16.5872,16.6051,16.5513,16.5872,161710.2458
2012-11-16 14:40:00,27.79,27.88,27.79,27.86,167321.28829536526,16.5872,16.6409,16.5872,16.6289,167321.2883
2012-11-16 14:50:00,27.86,27.97,27.86,27.92,188867.69161710245,16.6289,16.6946,16.6289,16.6647,188867.6916
2012-11-16 15:00:00,27.94,27.95,27.87,27.94,111210.86297834136,16.6767,16.6827,16.6349,16.6767,111210.863
2012-11-16 15:10:00,27.94,27.99,27.9,27.96,129166.19907978902,16.6767,16.7065,16.6528,16.6886,129166.1991
2012-11-16 15:20:00,27.96,28.06,27.95,28.04,146560.43092806643,16.6886,16.7483,16.6827,16.7364,146560.4309
2012-11-16 15:30:00,28.03,28.11,28.03,28.08,308158.45584109524,16.7304,16.7782,16.7304,16.7602,308158.4558
2012-11-16 15:40:00,28.07,28.13,28.03,28.05,431152.50813601166,16.7543,16.7901,16.7304,16.7423,431152.5081
2012-11-16 15:50:00,28.04,28.15,28.03,28.12,689036.0228930535,16.7364,16.802,16.7304,16.7841,689036.0229
2012-11-19 09:30:00,28.49,28.6,28.38,28.55,471439.7935136348,17.005,17.0706,16.9393,17.0408,471439.7935
2012-11-19 09:40:00,28.54,28.57,28.38,28.4,393782.96487487375,17.0348,17.0527,16.9393,16.9512,393782.9649
2012-11-19 09:50:00,28.4,28.59,28.4,28.51,271686.6793850297,16.9512,17.0647,16.9512,17.0169,271686.6794
2012-11-19 10:00:00,28.52,28.55,28.35,28.35,212882.95365278868,17.0229,17.0408,16.9214,16.9214,212882.9537
2012-11-19 10:10:00,28.35,28.49,28.35,28.46,239815.9578049601,16.9214,17.005,16.9214,16.9871,239815.9578
2012-11-19 10:20:00,28.47,28.55,28.44,28.44,194815.39670070697,16.993,17.0408,16.9751,16.9751,194815.3967
2012-11-19 10:30:00,28.44,28.46,28.37,28.43,177421.16485242956,16.9751,16.9871,16.9333,16.9692,177421.1649
2012-11-19 10:40:00,28.42,28.53,28.42,28.48,157782.5159914712,16.9632,17.0288,16.9632,16.999,157782.516
2012-11-19 10:50:00,28.48,28.53,28.46,28.48,177084.50230052744,16.999,17.0288,16.9871,16.999,177084.5023
2012-11-19 11:00:00,28.49,28.52,28.42,28.44,132532.82459881046,17.005,17.0229,16.9632,16.9751,132532.8246
2012-11-19 11:10:00,28.45,28.48,28.42,28.44,138031.6462798788,16.9811,16.999,16.9632,16.9751,138031.6463
2012-11-19 11:20:00,28.43,28.47,28.38,28.39,118168.55571765231,16.9692,16.993,16.9393,16.9453,118168.5557
2012-11-19 11:30:00,28.39,28.41,28.35,28.41,150488.1607002581,16.9453,16.9572,16.9214,16.9572,150488.1607
2012-11-19 11:40:00,28.4,28.42,28.38,28.39,79789.02480080798,16.9512,16.9632,16.9393,16.9453,79789.0248
2012-11-19 11:50:00,28.4,28.46,28.39,28.44,81696.7792615868,16.9512,16.9871,16.9453,16.9751,81696.7793
2012-11-19 12:00:00,28.44,28.51,28.44,28.51,105487.59959600492,16.9751,17.0169,16.9751,17.0169,105487.5996
2012-11-19 12:10:00,28.51,28.52,28.45,28.48,92469.9809224554,17.0169,17.0229,16.9811,16.999,92469.9809
2012-11-19 12:20:00,28.48,28.52,28.47,28.5,96846.59409718325,16.999,17.0229,16.993,17.0109,96846.5941
2012-11-19 12:30:00,28.49,28.52,28.45,28.48,177084.50230052744,17.005,17.0229,16.9811,16.999,177084.5023
2012-11-19 12:40:00,28.47,28.49,28.44,28.45,132869.4871507126,16.993,17.005,16.9751,16.9811,132869.4872
2012-11-19 12:50:00,28.45,28.47,28.44,28.44,104926.49534283468,16.9811,16.993,16.9751,16.9751,104926.4953
2012-11-19 13:00:00,28.44,28.46,28.43,28.44,57681.51722590057,16.9751,16.9871,16.9692,16.9751,57681.5172
2012-11-19 13:10:00,28.44,28.44,28.4,28.4,94938.83963640445,16.9751,16.9751,16.9512,16.9512,94938.8396
2012-11-19 13:20:00,28.39,28.41,28.36,28.37,149590.39389518573,16.9453,16.9572,16.9274,16.9333,149590.3939
2012-11-19 13:30:00,28.36,28.37,28.34,28.34,126360.67781393784,16.9274,16.9333,16.9154,16.9154,126360.6778
2012-11-19 13:40:00,28.33,28.35,28.32,28.35,125126.2484569633,16.9095,16.9214,16.9035,16.9214,125126.2485
2012-11-19 13:50:00,28.35,28.36,28.35,28.35,70474.69419818201,16.9214,16.9274,16.9214,16.9214,70474.6942
2012-11-19 14:00:00,28.35,28.43,28.35,28.42,92806.64347435754,16.9214,16.9692,16.9214,16.9632,92806.6435
2012-11-19 14:10:00,28.42,28.43,28.37,28.37,124901.8067556952,16.9632,16.9692,16.9333,16.9333,124901.8068
2012-11-19 14:20:00,28.37,28.39,28.34,28.34,193244.3047918303,16.9333,16.9453,16.9154,16.9154,193244.3048
2012-11-19 14:30:00,28.35,28.35,28.32,28.35,139939.4007406576,16.9214,16.9214,16.9035,16.9214,139939.4007
2012-11-19 14:40:00,28.35,28.47,28.34,28.46,214454.0455616653,16.9214,16.993,16.9154,16.9871,214454.0456
2012-11-19 14:50:00,28.46,28.52,28.44,28.51,166086.85893839074,16.9871,17.0229,16.9751,17.0169,166086.8589
2012-11-19 15:00:00,28.51,28.52,28.46,28.47,199079.7890248008,17.0169,17.0229,16.9871,16.993,199079.789
2012-11-19 15:10:00,28.47,28.52,28.47,28.51,151049.26495342833,16.993,17.0229,16.993,17.0169,151049.265
2012-11-19 15:20:00,28.5,28.53,28.45,28.46,160251.37470542025,17.0109,17.0288,16.9811,16.9871,160251.3747
2012-11-19 15:30:00,28.46,28.47,28.42,28.42,183705.53248793623,16.9871,16.993,16.9632,16.9632,183705.5325
2012-11-19 15:40:00,28.42,28.47,28.42,28.42,429020.3119739648,16.9632,16.993,16.9632,16.9632,429020.312
2012-11-19 15:50:00,28.43,28.53,28.42,28.53,994501.1783189316,16.9692,17.0288,16.9632,17.0288,994501.1783
2012-11-20 09:30:00,28.39,28.43,28.16,28.22,179553.36101447648,16.9453,16.9692,16.808,16.8438,179553.361
2012-11-20 09:40:00,28.22,28.35,28.11,28.35,290652.0031421838,16.8438,16.9214,16.7782,16.9214,290652.0031
2012-11-20 09:50:00,28.36,28.44,28.31,28.43,220850.6340478061,16.9274,16.9751,16.8975,16.9692,220850.634
2012-11-20 10:00:00,28.43,28.48,28.38,28.4,197957.5805184603,16.9692,16.999,16.9393,16.9512,197957.5805
2012-11-20 10:10:00,28.4,28.57,28.4,28.55,218157.3336325889,16.9512,17.0527,16.9512,17.0408,218157.3336
2012-11-20 10:20:00,28.55,28.56,28.5,28.51,149478.17304455166,17.0408,17.0467,17.0109,17.0169,149478.173
2012-11-20 10:30:00,28.5,28.56,28.5,28.55,193580.96734373245,17.0109,17.0467,17.0109,17.0408,193580.9673
2012-11-20 10:40:00,28.55,28.56,28.51,28.52,251823.58882280329,17.0408,17.0467,17.0169,17.0229,251823.5888
2012-11-20 10:50:00,28.52,28.53,28.41,28.41,195039.83840197508,17.0229,17.0288,16.9572,16.9572,195039.8384
2012-11-20 11:00:00,28.42,28.44,28.4,28.42,407025.0252496914,16.9632,16.9751,16.9512,16.9632,407025.0252
2012-11-20 11:10:00,28.42,28.52,28.41,28.52,155089.21557625406,16.9632,17.0229,16.9572,17.0229,155089.2156
2012-11-20 11:20:00,28.52,28.54,28.5,28.53,458085.5122881832,17.0229,17.0348,17.0109,17.0288,458085.5123
2012-11-20 11:30:00,28.53,28.62,28.53,28.6,294691.9537650096,17.0288,17.0826,17.0288,17.0706,294691.9538
2012-11-20 11:40:00,28.6,28.7,28.6,28.68,279317.69722814497,17.0706,17.1303,17.0706,17.1184,279317.6972
2012-11-20 11:50:00,28.68,28.75,28.66,28.73,191785.43373358768,17.1184,17.1602,17.1064,17.1482,191785.4337
2012-11-20 12:00:00,28.74,28.78,28.71,28.74,169565.70530804622,17.1542,17.1781,17.1363,17.1542,169565.7053
2012-11-20 12:10:00,28.74,28.76,28.68,28.69,124228.48165189092,17.1542,17.1661,17.1184,17.1243,124228.4817
2012-11-20 12:20:00,28.68,28.71,28.65,28.68,82370.10436539109,17.1184,17.1363,17.1005,17.1184,82370.1044
2012-11-20 12:30:00,28.68,28.68,28.61,28.65,203344.1813488946,17.1184,17.1184,17.0766,17.1005,203344.1813
2012-11-20 12:40:00,28.65,28.68,28.63,28.66,289080.91123330715,17.1005,17.1184,17.0885,17.1064,289080.9112
2012-11-20 12:50:00,28.66,28.69,28.64,28.66,466165.41353383457,17.1064,17.1243,17.0945,17.1064,466165.4135
2012-11-20 13:00:00,28.66,28.67,28.58,28.64,644821.0077432387,17.1064,17.1124,17.0587,17.0945,644821.0077
2012-11-20 13:10:00,28.64,28.65,28.56,28.6,633150.0392772977,17.0945,17.1005,17.0467,17.0706,633150.0393
2012-11-20 13:20:00,28.61,28.63,28.44,28.45,116821.90551004375,17.0766,17.0885,16.9751,16.9811,116821.9055
2012-11-20 13:30:00,28.45,28.56,28.45,28.55,373358.770059477,16.9811,17.0467,16.9811,17.0408,373358.7701
2012-11-20 13:40:00,28.56,28.57,28.52,28.56,185052.1826955448,17.0467,17.0527,17.0229,17.0467,185052.1827
2012-11-20 13:50:00,28.56,28.67,28.55,28.66,413646.0554371002,17.0467,17.1124,17.0408,17.1064,413646.0554
2012-11-20 14:00:00,28.65,28.68,28.63,28.65,157445.85343956907,17.1005,17.1184,17.0885,17.1005,157445.8534
2012-11-20 14:10:00,28.65,28.7,28.65,28.68,177757.8274043317,17.1005,17.1303,17.1005,17.1184,177757.8274
2012-11-20 14:20:00,28.68,28.76,28.68,28.74,157221.41173830096,17.1184,17.1661,17.1184,17.1542,157221.4117
2012-11-20 14:30:00,28.74,28.76,28.68,28.69,237571.5407922792,17.1542,17.1661,17.1184,17.1243,237571.5408
2012-11-20 14:40:00,28.69,28.75,28.68,28.7,144428.2347660195,17.1243,17.1602,17.1184,17.1303,144428.2348
2012-11-20 14:50:00,28.71,28.77,28.71,28.72,185388.84524744697,17.1363,17.1721,17.1363,17.1422,185388.8452
2012-11-20 15:00:00,28.73,28.76,28.7,28.76,392885.1980698013,17.1482,17.1661,17.1303,17.1661,392885.1981
2012-11-20 15:10:00,28.76,28.78,28.71,28.74,182919.98653349795,17.1661,17.1781,17.1363,17.1542,182919.9865
2012-11-20 15:20:00,28.75,28.75,28.68,28.69,288744.248681405,17.1602,17.1602,17.1184,17.1243,288744.2487
2012-11-20 15:30:00,28.71,28.77,28.7,28.75,275277.74660531926,17.1363,17.1721,17.1303,17.1602,275277.7466
2012-11-20 15:40:00,28.74,28.84,28.74,28.82,659521.9391762989,17.1542,17.2139,17.1542,17.2019,659521.9392
2012-11-20 15:50:00,28.83,28.86,28.8,28.86,829312.0861856133,17.2079,17.2258,17.19,17.2258,829312.0862
2012-11-21 09:30:00,28.94,28.96,28.73,28.75,321849.3996184491,17.2736,17.2855,17.1482,17.1602,321849.3996
2012-11-21 09:40:00,28.74,28.83,28.72,28.82,248120.3007518797,17.1542,17.2079,17.1422,17.2019,248120.3008
2012-11-21 09:50:00,28.82,28.85,28.72,28.75,254068.00583548425,17.2019,17.2198,17.1422,17.1602,254068.0058
2012-11-21 10:00:00,28.74,28.79,28.71,28.74,557288.7442486814,17.1542,17.184,17.1363,17.1542,557288.7442
2012-11-21 10:10:00,28.74,28.81,28.73,28.78,340926.9442262372,17.1542,17.196,17.1482,17.1781,340926.9442
2012-11-21 10:20:00,28.78,28.84,28.77,28.84,295814.16227135,17.1781,17.2139,17.1721,17.2139,295814.1623
2012-11-21 10:30:00,28.84,28.88,28.81,28.87,242958.14162271348,17.2139,17.2377,17.196,17.2318,242958.1416
2012-11-21 10:40:00,28.87,28.97,28.86,28.97,421501.5149814835,17.2318,17.2915,17.2258,17.2915,421501.515
2012-11-21 10:50:00,28.97,28.99,28.95,28.97,364829.9854112894,17.2915,17.3034,17.2795,17.2915,364829.9854
2012-11-21 11:00:00,28.97,29.02,28.95,29.01,302210.75075749075,17.2915,17.3213,17.2795,17.3153,302210.7508
2012-11-21 11:10:00,29.01,29.02,28.95,28.97,179777.80271574456,17.3153,17.3213,17.2795,17.2915,179777.8027
2012-11-21 11:20:00,28.97,28.97,28.91,28.95,215127.37066546964,17.2915,17.2915,17.2557,17.2795,215127.3707
2012-11-21 11:30:00,28.95,28.97,28.92,28.95,460554.3710021322,17.2795,17.2915,17.2616,17.2795,460554.371
2012-11-21 11:40:00,28.94,28.96,28.93,28.94,146111.54752553024,17.2736,17.2855,17.2676,17.2736,146111.5475
2012-11-21 11:50:00,28.94,28.95,28.91,28.93,145326.0015710919,17.2736,17.2795,17.2557,17.2676,145326.0016
2012-11-21 12:00:00,28.94,29.01,28.94,29.0,161822.46661429692,17.2736,17.3153,17.2736,17.3094,161822.4666
2012-11-21 12:10:00,29.0,29.05,29.0,29.04,165413.53383458644,17.3094,17.3392,17.3094,17.3332,165413.5338
2012-11-21 12:20:00,29.04,29.09,29.04,29.09,244978.1169341264,17.3332,17.3631,17.3332,17.3631,244978.1169
2012-11-21 12:30:00,29.09,29.09,29.03,29.09,448097.8565817529,17.3631,17.3631,17.3273,17.3631,448097.8566
2012-11-21 12:40:00,29.09,29.16,29.09,29.1,387274.1555380989,17.3631,17.4049,17.3631,17.3691,387274.1555
2012-11-21 12:50:00,29.1,29.1,29.06,29.08,60599.25934238581,17.3691,17.3691,17.3452,17.3571,60599.2593
2012-11-21 13:00:00,29.09,29.16,29.08,29.15,142071.5969027045,17.3631,17.4049,17.3571,17.3989,142071.5969
2012-11-21 13:10:00,29.15,29.16,29.11,29.15,80574.57075524631,17.3989,17.4049,17.375,17.3989,80574.5708
2012-11-21 13:20:00,29.15,29.19,29.14,29.17,119739.647626529,17.3989,17.4228,17.3929,17.4108,119739.6476
2012-11-21 13:30:00,29.17,29.21,29.17,29.2,141847.15520143643,17.4108,17.4347,17.4108,17.4287,141847.1552
2012-11-21 13:40:00,29.2,29.23,29.18,29.19,368421.0526315789,17.4287,17.4467,17.4168,17.4228,368421.0526
2012-11-21 13:50:00,29.19,29.22,29.18,29.18,79789.02480080798,17.4228,17.4407,17.4168,17.4168,79789.0248
2012-11-21 14:00:00,29.18,29.19,29.11,29.13,130512.8492873976,17.4168,17.4228,17.375,17.387,130512.8493
2012-11-21 14:10:00,29.13,29.13,29.07,29.08,85287.84648187633,17.387,17.387,17.3512,17.3571,85287.8465
2012-11-21 14:20:00,29.07,29.09,29.03,29.05,115026.371899899,17.3512,17.3631,17.3273,17.3392,115026.3719
2012-11-21 14:30:00,29.05,29.1,29.05,29.09,108517.56256312424,17.3392,17.3691,17.3392,17.3631,108517.5626
2012-11-21 14:40:00,29.09,29.11,29.09,29.09,103692.06598586016,17.3631,17.375,17.3631,17.3631,103692.066
2012-11-21 14:50:00,29.09,29.12,29.08,29.11,186174.3912018853,17.3631,17.381,17.3571,17.375,186174.3912
2012-11-21 15:00:00,29.11,29.21,29.1,29.17,305914.0388284143,17.375,17.4347,17.3691,17.4108,305914.0388
2012-11-21 15:10:00,29.17,29.18,29.16,29.16,153405.90281674336,17.4108,17.4168,17.4049,17.4049,153405.9028
2012-11-21 15:20:00,29.16,29.22,29.15,29.17,2745595.331612613,17.4049,17.4407,17.3989,17.4108,2745595.3316
2012-11-21 15:30:00,29.18,29.2,29.17,29.19,246773.6505442711,17.4168,17.4287,17.4108,17.4228,246773.6505
2012-11-21 15:40:00,29.19,29.24,29.17,29.22,465379.8675793962,17.4228,17.4526,17.4108,17.4407,465379.8676
2012-11-21 15:50:00,29.21,29.26,29.18,29.25,945572.8874424868,17.4347,17.4646,17.4168,17.4586,945572.8874
2012-11-23 09:30:00,29.41,29.54,29.36,29.4,287958.70272696664,17.5541,17.6317,17.5242,17.5481,287958.7027
2012-11-23 09:40:00,29.41,29.48,29.34,29.44,166423.5214902929,17.5541,17.5959,17.5123,17.572,166423.5215
2012-11-23 09:50:00,29.44,29.5,29.41,29.49,109751.99192009876,17.572,17.6078,17.5541,17.6018,109751.9919
2012-11-23 10:00:00,29.49,29.56,29.48,29.48,266861.18280776567,17.6018,17.6436,17.5959,17.5959,266861.1828
2012-11-23 10:10:00,29.49,29.56,29.47,29.55,116709.68465940972,17.6018,17.6436,17.5899,17.6377,116709.6847
2012-11-23 10:20:00,29.55,29.58,29.5,29.51,222197.28425541465,17.6377,17.6556,17.6078,17.6138,222197.2843
2012-11-23 10:30:00,29.51,29.56,29.48,29.5,124677.36505442712,17.6138,17.6436,17.5959,17.6078,124677.3651
2012-11-23 10:40:00,29.5,29.5,29.44,29.49,93816.63113006396,17.6078,17.6078,17.572,17.6018,93816.6311
2012-11-23 10:50:00,29.49,29.52,29.45,29.5,71933.56525642464,17.6018,17.6197,17.578,17.6078,71933.5653
2012-11-23 11:00:00,29.49,29.5,29.46,29.49,112557.51318594994,17.6018,17.6078,17.5839,17.6018,112557.5132
2012-11-23 11:10:00,29.49,29.49,29.44,29.45,137021.65862417236,17.6018,17.6018,17.572,17.578,137021.6586
2012-11-23 11:20:00,29.45,29.49,29.39,29.41,122320.7271911121,17.578,17.6018,17.5422,17.5541,122320.7272
2012-11-23 11:30:00,29.41,29.41,29.35,29.38,124901.8067556952,17.5541,17.5541,17.5183,17.5362,124901.8068
2012-11-23 11:40:00,29.37,29.42,29.37,29.39,172595.66827516552,17.5302,17.5601,17.5302,17.5422,172595.6683
2012-11-23 11:50:00,29.39,29.42,29.37,29.42,90001.12220850633,17.5422,17.5601,17.5302,17.5601,90001.1222
2012-11-23 12:00:00,29.41,29.43,29.35,29.36,131522.83694310402,17.5541,17.566,17.5183,17.5242,131522.8369
2012-11-23 12:10:00,29.35,29.38,29.34,29.36,149365.95219391762,17.5183,17.5362,17.5123,17.5242,149365.9522
2012-11-23 12:20:00,29.36,29.42,29.36,29.42,120637.41443160138,17.5242,17.5601,17.5242,17.5601,120637.4144
2012-11-23 12:30:00,29.42,29.45,29.4,29.45,205925.2609134777,17.5601,17.578,17.5481,17.578,205925.2609
2012-11-23 12:40:00,29.45,29.46,29.42,29.45,209852.99068566936,17.578,17.5839,17.5601,17.578,209852.9907
2012-11-23 12:50:00,29.46,29.59,29.46,29.58,378633.1500392773,17.5839,17.6615,17.5839,17.6556,378633.15
2012-11-26 09:30:00,29.31,29.44,29.25,29.41,333969.2514869263,17.4944,17.572,17.4586,17.5541,333969.2515
2012-11-26 09:40:00,29.42,29.55,29.38,29.55,188306.5873639322,17.5601,17.6377,17.5362,17.6377,188306.5874
2012-11-26 09:50:00,29.55,29.56,29.4,29.42,119739.647626529,17.6377,17.6436,17.5481,17.5601,119739.6476
2012-11-26 10:00:00,29.43,29.49,29.4,29.41,165076.87128268433,17.566,17.6018,17.5481,17.5541,165076.8713
2012-11-26 10:10:00,29.41,29.43,29.34,29.42,176747.8397486253,17.5541,17.566,17.5123,17.5601,176747.8397
2012-11-26 10:20:00,29.42,29.42,29.31,29.31,226349.45572887445,17.5601,17.5601,17.4944,17.4944,226349.4557
2012-11-26 10:30:00,29.31,29.39,29.31,29.38,277746.6053192683,17.4944,17.5422,17.4944,17.5362,277746.6053
2012-11-26 10:40:00,29.37,29.38,29.31,29.31,267534.50791157,17.5302,17.5362,17.4944,17.4944,267534.5079
2012-11-26 10:50:00,29.31,29.34,29.26,29.28,401077.3201660869,17.4944,17.5123,17.4646,17.4765,401077.3202
2012-11-26 11:00:00,29.28,29.28,29.2,29.23,247334.75479744136,17.4765,17.4765,17.4287,17.4467,247334.7548
2012-11-26 11:10:00,29.24,29.25,29.17,29.2,194478.73414880483,17.4526,17.4586,17.4108,17.4287,194478.7341
2012-11-26 11:20:00,29.2,29.26,29.18,29.23,139714.9590393895,17.4287,17.4646,17.4168,17.4467,139714.959
2012-11-26 11:30:00,29.23,29.26,29.23,29.25,96622.15239591515,17.4467,17.4646,17.4467,17.4586,96622.1524
2012-11-26 11:40:00,29.25,29.29,29.25,29.28,192458.758837392,17.4586,17.4825,17.4586,17.4765,192458.7588
2012-11-26 11:50:00,29.27,29.28,29.24,29.25,103692.06598586016,17.4705,17.4765,17.4526,17.4586,103692.066
2012-11-26 12:00:00,29.25,29.28,29.25,29.27,105375.37874537088,17.4586,17.4765,17.4586,17.4705,105375.3787
2012-11-26 12:10:00,29.27,29.28,29.25,29.27,150151.49814835595,17.4705,17.4765,17.4586,17.4705,150151.4981
2012-11-26 12:20:00,29.28,29.28,29.24,29.24,96509.93154528111,17.4765,17.4765,17.4526,17.4526,96509.9315
2012-11-26 12:30:00,29.24,29.27,29.2,29.27,125238.46930759736,17.4526,17.4705,17.4287,17.4705,125238.4693
2012-11-26 12:40:00,29.26,29.29,29.24,29.29,228930.5352934575,17.4646,17.4825,17.4526,17.4825,228930.5353
2012-11-26 12:50:00,29.29,29.33,29.28,29.3,163056.89597127144,17.4825,17.5063,17.4765,17.4884,163056.896
2012-11-26 13:00:00,29.3,29.31,29.26,29.27,97744.36090225563,17.4884,17.4944,17.4646,17.4705,97744.3609
2012-11-26 13:10:00,29.28,29.32,29.25,29.32,128605.09482661878,17.4765,17.5004,17.4586,17.5004,128605.0948
2012-11-26 13:20:00,29.32,29.36,29.3,29.33,121759.62293794188,17.5004,17.5242,17.4884,17.5063,121759.6229
2012-11-26 13:30:00,29.33,29.35,29.33,29.34,62955.897205700814,17.5063,17.5183,17.5063,17.5123,62955.8972
2012-11-26 13:40:00,29.34,29.34,29.28,29.29,97744.36090225563,17.5123,17.5123,17.4765,17.4825,97744.3609
2012-11-26 13:50:00,29.3,29.35,29.28,29.34,96958.8149478173,17.4884,17.5183,17.4765,17.5123,96958.8149
2012-11-26 14:00:00,29.33,29.34,29.3,29.34,227359.44338458084,17.5063,17.5123,17.4884,17.5123,227359.4434
2012-11-26 14:10:00,29.35,29.35,29.32,29.33,93704.41027942993,17.5183,17.5183,17.5004,17.5063,93704.4103
2012-11-26 14:20:00,29.32,29.34,29.29,29.33,135001.6833127595,17.5004,17.5123,17.4825,17.5063,135001.6833
2012-11-26 14:30:00,29.33,29.34,29.31,29.33,113567.50084165638,17.5063,17.5123,17.4944,17.5063,113567.5008
2012-11-26 14:40:00,29.34,29.36,29.33,29.36,106385.36640107732,17.5123,17.5242,17.5063,17.5242,106385.3664
2012-11-26 14:50:00,29.36,29.42,29.35,29.39,153293.6819661093,17.5242,17.5601,17.5183,17.5422,153293.682
2012-11-26 15:00:00,29.4,29.41,29.36,29.4,186398.8329031534,17.5481,17.5541,17.5242,17.5481,186398.8329
2012-11-26 15:10:00,29.41,29.42,29.37,29.39,187857.703961396,17.5541,17.5601,17.5302,17.5422,187857.704
2012-11-26 15:20:00,29.39,29.42,29.38,29.41,125799.5735607676,17.5422,17.5601,17.5362,17.5541,125799.5736
2012-11-26 15:30:00,29.4,29.45,29.39,29.45,312647.2898664572,17.5481,17.578,17.5422,17.578,312647.2899
2012-11-26 15:40:00,29.45,29.49,29.42,29.43,312983.9524183593,17.578,17.6018,17.5601,17.566,312983.9524
2012-11-26 15:50:00,29.43,29.52,29.42,29.51,736281.0010099877,17.566,17.6197,17.5601,17.6138,736281.001
2012-11-27 09:30:00,29.38,29.39,29.17,29.33,257210.18965323755,17.5362,17.5422,17.4108,17.5063,257210.1897
2012-11-27 09:40:00,29.32,29.5,29.3,29.5,106385.36640107732,17.5004,17.6078,17.4884,17.6078,106385.3664
2012-11-27 09:50:00,29.51,29.52,29.43,29.48,104589.83279093256,17.6138,17.6197,17.566,17.5959,104589.8328
2012-11-27 10:00:00,29.48,29.5,29.34,29.38,160475.81640668836,17.5959,17.6078,17.5123,17.5362,160475.8164
2012-11-27 10:10:00,29.39,29.4,29.26,29.29,177757.8274043317,17.5422,17.5481,17.4646,17.4825,177757.8274
2012-11-27 10:20:00,29.29,29.33,29.2,29.21,134777.2416114914,17.4825,17.5063,17.4287,17.4347,134777.2416
2012-11-27 10:30:00,29.21,29.22,29.15,29.18,179216.69846257434,17.4347,17.4407,17.3989,17.4168,179216.6985
2012-11-27 10:40:00,29.17,29.26,29.17,29.25,109639.7710694647,17.4108,17.4646,17.4108,17.4586,109639.7711
2012-11-27 10:50:00,29.25,29.31,29.23,29.3,156660.30748513073,17.4586,17.4944,17.4467,17.4884,156660.3075
2012-11-27 11:00:00,29.29,29.33,29.27,29.27,79452.36224890585,17.4825,17.5063,17.4705,17.4705,79452.3622
2012-11-27 11:10:00,29.27,29.3,29.27,29.27,87307.82179328919,17.4705,17.4884,17.4705,17.4705,87307.8218
2012-11-27 11:20:00,29.27,29.31,29.26,29.3,101110.98642127706,17.4705,17.4944,17.4646,17.4884,101110.9864
2012-11-27 11:30:00,29.3,29.38,29.27,29.37,93255.52687689372,17.4884,17.5362,17.4705,17.5302,93255.5269
2012-11-27 11:40:00,29.38,29.41,29.32,29.34,112781.95488721805,17.5362,17.5541,17.5004,17.5123,112781.9549
2012-11-27 11:50:00,29.35,29.43,29.35,29.38,183705.53248793623,17.5183,17.566,17.5183,17.5362,183705.5325
2012-11-27 12:00:00,29.39,29.42,29.38,29.39,119627.42677589496,17.5422,17.5601,17.5362,17.5422,119627.4268
2012-11-27 12:10:00,29.39,29.41,29.34,29.34,78330.15374256537,17.5422,17.5541,17.5123,17.5123,78330.1537
2012-11-27 12:20:00,29.35,29.37,29.33,29.35,77320.16608685894,17.5183,17.5302,17.5063,17.5183,77320.1661
2012-11-27 12:30:00,29.35,29.35,29.3,29.31,96734.3732465492,17.5183,17.5183,17.4884,17.4944,96734.3732
2012-11-27 12:40:00,29.31,29.32,29.29,29.29,92357.76007182134,17.4944,17.5004,17.4825,17.4825,92357.7601
2012-11-27 12:50:00,29.29,29.32,29.25,29.27,138704.9713836831,17.4825,17.5004,17.4586,17.4705,138704.9714
2012-11-27 13:00:00,29.27,29.27,29.22,29.24,83604.53372236561,17.4705,17.4705,17.4407,17.4526,83604.5337
2012-11-27 13:10:00,29.25,29.29,29.23,29.28,135675.0084165638,17.4586,17.4825,17.4467,17.4765,135675.0084
2012-11-27 13:20:00,29.29,29.29,29.19,29.21,123779.59824935472,17.4825,17.4825,17.4228,17.4347,123779.5982
2012-11-27 13:30:00,29.2,29.25,29.19,29.23,54314.891706879134,17.4287,17.4586,17.4228,17.4467,54314.8917
2012-11-27 13:40:00,29.23,29.25,29.2,29.24,76534.6201324206,17.4467,17.4586,17.4287,17.4526,76534.6201
2012-11-27 13:50:00,29.23,29.23,29.18,29.19,81360.11670968466,17.4467,17.4467,17.4168,17.4228,81360.1167
2012-11-27 14:00:00,29.2,29.22,29.16,29.22,77881.27034002918,17.4287,17.4407,17.4049,17.4407,77881.2703
2012-11-27 14:10:00,29.23,29.26,29.21,29.26,90113.3430591404,17.4467,17.4646,17.4347,17.4646,90113.3431
2012-11-27 14:20:00,29.26,29.27,29.07,29.09,225788.35147570417,17.4646,17.4705,17.3512,17.3631,225788.3515
2012-11-27 14:30:00,29.08,29.13,29.06,29.1,260576.815172259,17.3571,17.387,17.3452,17.3691,260576.8152
2012-11-27 14:40:00,29.1,29.17,29.04,29.1,203007.5187969925,17.3691,17.4108,17.3332,17.3691,203007.5188
2012-11-27 14:50:00,29.1,29.17,29.08,29.17,237459.3199416452,17.3691,17.4108,17.3571,17.4108,237459.3199
2012-11-27 15:00:00,29.16,29.19,29.12,29.19,256536.8645494333,17.4049,17.4228,17.381,17.4228,256536.8645
2012-11-27 15:10:00,29.19,29.23,29.15,29.18,220738.413197172,17.4228,17.4467,17.3989,17.4168,220738.4132
2012-11-27 15:20:00,29.17,29.22,29.16,29.19,272135.5627875659,17.4108,17.4407,17.4049,17.4228,272135.5628
2012-11-27 15:30:00,29.19,29.2,29.08,29.09,254965.7726405566,17.4228,17.4287,17.3571,17.3631,254965.7726
2012-11-27 15:40:00,29.09,29.13,29.08,29.13,291886.4324991583,17.3631,17.387,17.3571,17.387,291886.4325
2012-11-27 15:50:00,29.12,29.13,29.05,29.07,841768.6006059926,17.381,17.387,17.3392,17.3512,841768.6006
2012-11-28 09:30:00,28.84,28.93,28.74,28.79,215800.6957692739,17.2139,17.2676,17.1542,17.184,215800.6958
2012-11-28 09:40:00,28.8,28.84,28.76,28.83,150375.93984962406,17.19,17.2139,17.1661,17.2079,150375.9398
2012-11-28 09:50:00,28.83,28.86,28.78,28.82,202334.1936931882,17.2079,17.2258,17.1781,17.2019,202334.1937
2012-11-28 10:00:00,28.81,28.81,28.72,28.75,179441.14016384244,17.196,17.196,17.1422,17.1602,179441.1402
2012-11-28 10:10:00,28.74,28.76,28.72,28.74,160700.25810795644,17.1542,17.1661,17.1422,17.1542,160700.2581
2012-11-28 10:20:00,28.73,28.88,28.72,28.78,252833.5764785097,17.1482,17.2377,17.1422,17.1781,252833.5765
2012-11-28 10:30:00,28.79,29.03,28.79,28.98,134103.91650768713,17.184,17.3273,17.184,17.2974,134103.9165
2012-11-28 10:40:00,28.98,29.05,28.97,29.04,183705.53248793623,17.2974,17.3392,17.2915,17.3332,183705.5325
2012-11-28 10:50:00,29.04,29.05,28.98,29.01,83155.65031982942,17.3332,17.3392,17.2974,17.3153,83155.6503
2012-11-28 11:00:00,29.01,29.06,28.97,28.99,68454.71888676916,17.3153,17.3452,17.2915,17.3034,68454.7189
2012-11-28 11:10:00,28.98,29.11,28.98,29.11,111435.30467960949,17.2974,17.375,17.2974,17.375,111435.3047
2012-11-28 11:20:00,29.11,29.15,29.05,29.09,111435.30467960949,17.375,17.3989,17.3392,17.3631,111435.3047
2012-11-28 11:30:00,29.1,29.11,29.02,29.09,91684.43496801706,17.3691,17.375,17.3213,17.3631,91684.435
2012-11-28 11:40:00,29.09,29.1,29.03,29.06,71709.12355515655,17.3631,17.3691,17.3273,17.3452,71709.1236
2012-11-28 11:50:00,29.06,29.08,29.0,29.02,120861.85613286948,17.3452,17.3571,17.3094,17.3213,120861.8561
2012-11-28 12:00:00,29.01,29.04,28.92,28.98,87644.48434519133,17.3153,17.3332,17.2616,17.2974,87644.4843
2012-11-28 12:10:00,28.98,29.17,28.93,29.13,165974.6380877567,17.2974,17.4108,17.2676,17.387,165974.6381
2012-11-28 12:20:00,29.14,29.18,29.09,29.15,127370.66546964426,17.3929,17.4168,17.3631,17.3989,127370.6655
2012-11-28 12:30:00,29.15,29.27,29.15,29.25,187521.04140949383,17.3989,17.4705,17.3989,17.4586,187521.0414
2012-11-28 12:40:00,29.25,29.25,29.19,29.19,87868.92604645943,17.4586,17.4586,17.4228,17.4228,87868.926
2012-11-28 12:50:00,29.19,29.25,29.18,29.23,76871.28268432274,17.4228,17.4586,17.4168,17.4467,76871.2827
2012-11-28 13:00:00,29.22,29.23,29.14,29.14,99988.7779149366,17.4407,17.4467,17.3929,17.3929,99988.7779
2012-11-28 13:10:00,29.14,29.17,29.11,29.12,84502.300527438,17.3929,17.4108,17.375,17.381,84502.3005
2012-11-28 13:20:00,29.12,29.19,29.11,29.19,75524.63247671416,17.381,17.4228,17.375,17.4228,75524.6325
2012-11-28 13:30:00,29.17,29.24,29.17,29.2,189989.90012344293,17.4108,17.4526,17.4108,17.4287,189989.9001
2012-11-28 13:40:00,29.2,29.23,29.19,29.21,64863.65166647963,17.4287,17.4467,17.4228,17.4347,64863.6517
2012-11-28 13:50:00,29.21,29.21,29.16,29.17,64526.98911457748,17.4347,17.4347,17.4049,17.4108,64526.9891
2012-11-28 14:00:00,29.17,29.19,29.12,29.16,87195.60094265515,17.4108,17.4228,17.381,17.4049,87195.6009
2012-11-28 14:10:00,29.16,29.18,29.11,29.12,45786.1070586915,17.4049,17.4168,17.375,17.381,45786.1071
2012-11-28 14:20:00,29.11,29.12,29.08,29.09,54427.11255751318,17.375,17.381,17.3571,17.3631,54427.1126
2012-11-28 14:30:00,29.08,29.15,29.07,29.13,88991.13455279991,17.3571,17.3989,17.3512,17.387,88991.1346
2012-11-28 14:40:00,29.14,29.2,29.11,29.12,103692.06598586016,17.3929,17.4287,17.375,17.381,103692.066
2012-11-28 14:50:00,29.12,29.15,29.1,29.15,85961.17158568061,17.381,17.3989,17.3691,17.3989,85961.1716
2012-11-28 15:00:00,29.15,29.21,29.14,29.2,100325.44046683871,17.3989,17.4347,17.3929,17.4287,100325.4405
2012-11-28 15:10:00,29.2,29.22,29.17,29.2,132981.70800134665,17.4287,17.4407,17.4108,17.4287,132981.708
2012-11-28 15:20:00,29.19,29.27,29.17,29.27,135226.1250140276,17.4228,17.4705,17.4108,17.4705,135226.125
2012-11-28 15:30:00,29.27,29.34,29.26,29.31,199865.33497923912,17.4705,17.5123,17.4646,17.4944,199865.335
2012-11-28 15:40:00,29.31,29.32,29.25,29.28,326226.012793177,17.4944,17.5004,17.4586,17.4765,326226.0128
2012-11-28 15:50:00,29.28,29.36,29.27,29.34,893053.5293457524,17.4765,17.5242,17.4705,17.5123,893053.5293
2012-11-29 09:30:00,29.57,29.64,29.49,29.62,219391.76298956343,17.6496,17.6914,17.6018,17.6794,219391.763
2012-11-29 09:40:00,29.61,29.69,29.59,29.68,207271.91112108628,17.6735,17.7212,17.6615,17.7152,207271.9111
2012-11-29 09:50:00,29.68,29.73,29.66,29.71,171697.90147009314,17.7152,17.7451,17.7033,17.7332,171697.9015
2012-11-29 10:00:00,29.71,29.83,29.61,29.64,287509.8193244305,17.7332,17.8048,17.6735,17.6914,287509.8193
2012-11-29 10:10:00,29.63,29.66,29.58,29.61,214005.1621591292,17.6854,17.7033,17.6556,17.6735,214005.1622
2012-11-29 10:20:00,29.62,29.69,29.59,29.6,146111.54752553024,17.6794,17.7212,17.6615,17.6675,146111.5475
2012-11-29 10:30:00,29.6,29.61,29.53,29.58,183593.3116373022,17.6675,17.6735,17.6257,17.6556,183593.3116
2012-11-29 10:40:00,29.57,29.63,29.56,29.6,242733.6999214454,17.6496,17.6854,17.6436,17.6675,242733.6999
2012-11-29 10:50:00,29.6,29.63,29.58,29.59,144652.67646728762,17.6675,17.6854,17.6556,17.6615,144652.6765
2012-11-29 11:00:00,29.59,29.66,29.58,29.65,103355.40343395802,17.6615,17.7033,17.6556,17.6973,103355.4034
2012-11-29 11:10:00,29.65,29.71,29.65,29.67,140500.50499382784,17.6973,17.7332,17.6973,17.7093,140500.505
2012-11-29 11:20:00,29.68,29.71,29.65,29.66,70138.03164627988,17.7152,17.7332,17.6973,17.7033,70138.0316
2012-11-29 11:30:00,29.67,29.7,29.66,29.69,92694.42262372348,17.7093,17.7272,17.7033,17.7212,92694.4226
2012-11-29 11:40:00,29.69,29.7,29.46,29.56,384693.0759735159,17.7212,17.7272,17.5839,17.6436,384693.076
2012-11-29 11:50:00,29.56,29.62,29.47,29.51,200650.88093367743,17.6436,17.6794,17.5899,17.6138,200650.8809
2012-11-29 12:00:00,29.52,29.57,29.5,29.56,135450.5667152957,17.6197,17.6496,17.6078,17.6436,135450.5667
2012-11-29 12:10:00,29.55,29.65,29.54,29.57,169004.601054876,17.6377,17.6973,17.6317,17.6496,169004.6011
2012-11-29 12:20:00,29.58,29.63,29.56,29.59,59252.60913477724,17.6556,17.6854,17.6436,17.6615,59252.6091
2012-11-29 12:30:00,29.6,29.61,29.57,29.58,84165.63797553585,17.6675,17.6735,17.6496,17.6556,84165.638
2012-11-29 12:40:00,29.58,29.58,29.52,29.55,90562.22646167658,17.6556,17.6556,17.6197,17.6377,90562.2265
2012-11-29 12:50:00,29.55,29.58,29.52,29.53,93592.18942879589,17.6377,17.6556,17.6197,17.6257,93592.1894
2012-11-29 13:00:00,29.54,29.58,29.54,29.57,63853.6640107732,17.6317,17.6556,17.6317,17.6496,63853.664
2012-11-29 13:10:00,29.56,29.58,29.5,29.58,92357.76007182134,17.6436,17.6556,17.6078,17.6556,92357.7601
2012-11-29 13:20:00,29.57,29.59,29.56,29.59,62843.67635506677,17.6496,17.6615,17.6436,17.6615,62843.6764
2012-11-29 13:30:00,29.59,29.66,29.58,29.66,165750.1963864886,17.6615,17.7033,17.6556,17.7033,165750.1964
2012-11-29 13:40:00,29.66,29.71,29.64,29.68,110537.53787453708,17.7033,17.7332,17.6914,17.7152,110537.5379
2012-11-29 13:50:00,29.68,29.73,29.68,29.69,62058.13040062843,17.7152,17.7451,17.7152,17.7212,62058.1304
2012-11-29 14:00:00,29.68,29.73,29.68,29.71,122769.61059364828,17.7152,17.7451,17.7152,17.7332,122769.6106
2012-11-29 14:10:00,29.71,29.74,29.69,29.71,85063.40478060824,17.7332,17.7511,17.7212,17.7332,85063.4048
2012-11-29 14:20:00,29.71,29.73,29.7,29.71,121310.73953540568,17.7332,17.7451,17.7272,17.7332,121310.7395
2012-11-29 14:30:00,29.71,29.78,29.71,29.77,202221.97284255413,17.7332,17.7749,17.7332,17.769,202221.9728
2012-11-29 14:40:00,29.77,29.78,29.75,29.77,199304.2307260689,17.769,17.7749,17.757,17.769,199304.2307
2012-11-29 14:50:00,29.77,29.79,29.75,29.75,148243.74368757714,17.769,17.7809,17.757,17.757,148243.7437
2012-11-29 15:00:00,29.75,29.78,29.74,29.75,149478.17304455166,17.757,17.7749,17.7511,17.757,149478.173
2012-11-29 15:10:00,29.75,29.76,29.74,29.74,174503.42273594433,17.757,17.763,17.7511,17.7511,174503.4227
2012-11-29 15:20:00,29.75,29.75,29.66,29.75,257771.2939064078,17.757,17.757,17.7033,17.757,257771.2939
2012-11-29 15:30:00,29.75,29.77,29.69,29.72,274043.3172483447,17.757,17.769,17.7212,17.7391,274043.3172
2012-11-29 15:40:00,29.73,29.83,29.72,29.8,408708.3380092021,17.7451,17.8048,17.7391,17.7869,408708.338
2012-11-29 15:50:00,29.81,29.81,29.72,29.72,905173.3812142296,17.7928,17.7928,17.7391,17.7391,905173.3812
2012-11-30 09:30:00,29.66,29.7,29.58,29.67,202334.1936931882,17.7033,17.7272,17.6556,17.7093,202334.1937
2012-11-30 09:40:00,29.66,29.76,29.65,29.73,128492.87397598474,17.7033,17.763,17.6973,17.7451,128492.874
2012-11-30 09:50:00,29.74,29.85,29.73,29.83,127370.66546964426,17.7511,17.8167,17.7451,17.8048,127370.6655
2012-11-30 10:00:00,29.83,29.92,29.8,29.84,139602.73818875547,17.8048,17.8585,17.7869,17.8107,139602.7382
2012-11-30 10:10:00,29.83,29.89,29.8,29.89,121759.62293794188,17.8048,17.8406,17.7869,17.8406,121759.6229
2012-11-30 10:20:00,29.88,29.9,29.85,29.9,163393.5585231736,17.8346,17.8466,17.8167,17.8466,163393.5585
2012-11-30 10:30:00,29.89,29.9,29.8,29.83,115363.03445180114,17.8406,17.8466,17.7869,17.8048,115363.0345
2012-11-30 10:40:00,29.83,29.86,29.77,29.78,87756.70519582537,17.8048,17.8227,17.769,17.7749,87756.7052
2012-11-30 10:50:00,29.77,29.78,29.73,29.76,137246.10032544046,17.769,17.7749,17.7451,17.763,137246.1003
2012-11-30 11:00:00,29.77,29.83,29.75,29.76,92357.76007182134,17.769,17.8048,17.757,17.763,92357.7601
2012-11-30 11:10:00,29.77,29.77,29.71,29.71,96061.04814274493,17.769,17.769,17.7332,17.7332,96061.0481
2012-11-30 11:20:00,29.71,29.74,29.68,29.72,85063.40478060824,17.7332,17.7511,17.7152,17.7391,85063.4048
2012-11-30 11:30:00,29.71,29.72,29.66,29.67,148355.96453821118,17.7332,17.7391,17.7033,17.7093,148355.9645
2012-11-30 11:40:00,29.68,29.72,29.67,29.69,92357.76007182134,17.7152,17.7391,17.7093,17.7212,92357.7601
2012-11-30 11:50:00,29.68,29.69,29.58,29.6,241723.71226573896,17.7152,17.7212,17.6556,17.6675,241723.7123
2012-11-30 12:00:00,29.6,29.62,29.55,29.56,132083.94119627427,17.6675,17.6794,17.6377,17.6436,132083.9412
2012-11-30 12:10:00,29.57,29.58,29.55,29.57,68679.16058803725,17.6496,17.6556,17.6377,17.6496,68679.1606
2012-11-30 12:20:00,29.57,29.63,29.54,29.63,144764.89731792166,17.6496,17.6854,17.6317,17.6854,144764.8973
2012-11-30 12:30:00,29.63,29.66,29.63,29.65,75861.29502861631,17.6854,17.7033,17.6854,17.6973,75861.295
2012-11-30 12:40:00,29.65,29.66,29.58,29.64,112781.95488721805,17.6973,17.7033,17.6556,17.6914,112781.9549
2012-11-30 12:50:00,29.65,29.65,29.57,29.64,132869.4871507126,17.6973,17.6973,17.6496,17.6914,132869.4872
2012-11-30 13:00:00,29.65,29.67,29.63,29.63,93031.08517562565,17.6973,17.7093,17.6854,17.6854,93031.0852
2012-11-30 13:10:00,29.63,29.64,29.59,29.61,57793.73807653462,17.6854,17.6914,17.6615,17.6735,57793.7381
2012-11-30 13:20:00,29.61,29.7,29.61,29.66,74626.86567164179,17.6735,17.7272,17.6735,17.7033,74626.8657
2012-11-30 13:30:00,29.66,29.67,29.61,29.63,69576.92739310964,17.7033,17.7093,17.6735,17.6854,69576.9274
2012-11-30 13:40:00,29.63,29.63,29.58,29.61,62394.79295253057,17.6854,17.6854,17.6556,17.6735,62394.793
2012-11-30 13:50:00,29.62,29.62,29.58,29.58,73729.0988665694,17.6794,17.6794,17.6556,17.6556,73729.0989
2012-11-30 14:00:00,29.58,29.62,29.58,29.6,101223.20727191112,17.6556,17.6794,17.6556,17.6675,101223.2073
2012-11-30 14:10:00,29.59,29.6,29.58,29.6,51284.928739759845,17.6615,17.6675,17.6556,17.6675,51284.9287
2012-11-30 14:20:00,29.6,29.66,29.59,29.64,70811.35675008416,17.6675,17.7033,17.6615,17.6914,70811.3568
2012-11-30 14:30:00,29.65,29.66,29.6,29.6,108405.34171249018,17.6973,17.7033,17.6675,17.6675,108405.3417
2012-11-30 14:40:00,29.6,29.63,29.58,29.6,87195.60094265515,17.6675,17.6854,17.6556,17.6675,87195.6009
2012-11-30 14:50:00,29.61,29.62,29.59,29.6,92133.31837055324,17.6735,17.6794,17.6615,17.6675,92133.3184
2012-11-30 15:00:00,29.6,29.6,29.55,29.57,205588.5983615756,17.6675,17.6675,17.6377,17.6496,205588.5984
2012-11-30 15:10:00,29.57,29.59,29.55,29.58,309953.98945124005,17.6496,17.6615,17.6377,17.6556,309953.9895
2012-11-30 15:20:00,29.58,29.65,29.58,29.59,218381.77533385705,17.6556,17.6973,17.6556,17.6615,218381.7753
2012-11-30 15:30:00,29.6,29.6,29.57,29.57,195600.9426551453,17.6675,17.6675,17.6496,17.6496,195600.9427
2012-11-30 15:40:00,29.57,29.65,29.53,29.61,423521.4902928964,17.6496,17.6973,17.6257,17.6735,423521.4903
2012-11-30 15:50:00,29.61,29.72,29.58,29.58,924363.1466726518,17.6735,17.7391,17.6556,17.6556,924363.1467
2012-12-03 09:30:00,29.72,29.86,29.69,29.83,304118.50521826954,17.7391,17.8227,17.7212,17.8048,304118.5052
2012-12-03 09:40:00,29.83,29.91,29.83,29.85,156211.42408259457,17.8048,17.8525,17.8048,17.8167,156211.4241
2012-12-03 09:50:00,29.85,29.92,29.83,29.91,243743.6875771518,17.8167,17.8585,17.8048,17.8525,243743.6876
2012-12-03 10:00:00,29.91,29.91,29.7,29.81,357086.7467175401,17.8525,17.8525,17.7272,17.7928,357086.7467
2012-12-03 10:10:00,29.81,29.87,29.8,29.86,178767.81506003815,17.7928,17.8287,17.7869,17.8227,178767.8151
2012-12-03 10:20:00,29.87,29.88,29.77,29.77,235327.12377959825,17.8287,17.8346,17.769,17.769,235327.1238
2012-12-03 10:30:00,29.77,29.79,29.73,29.77,123330.71484681852,17.769,17.7809,17.7451,17.769,123330.7148
2012-12-03 10:40:00,29.77,29.8,29.74,29.8,138929.41308495117,17.769,17.7869,17.7511,17.7869,138929.4131
2012-12-03 10:50:00,29.8,29.82,29.7,29.74,143979.35136348332,17.7869,17.7988,17.7272,17.7511,143979.3514
2012-12-03 11:00:00,29.74,29.76,29.71,29.75,110313.096173269,17.7511,17.763,17.7332,17.757,110313.0962
2012-12-03 11:10:00,29.75,29.83,29.75,29.81,101223.20727191112,17.757,17.8048,17.757,17.7928,101223.2073
2012-12-03 11:20:00,29.81,29.82,29.8,29.81,76197.95758051846,17.7928,17.7988,17.7869,17.7928,76197.9576
2012-12-03 11:30:00,29.82,29.87,29.8,29.84,153293.6819661093,17.7988,17.8287,17.7869,17.8107,153293.682
2012-12-03 11:40:00,29.85,29.9,29.82,29.88,142969.3637077769,17.8167,17.8466,17.7988,17.8346,142969.3637
2012-12-03 11:50:00,29.88,29.94,29.88,29.94,162046.90831556503,17.8346,17.8704,17.8346,17.8704,162046.9083
2012-12-03 12:00:00,29.93,29.98,29.91,29.95,166872.40489282907,17.8645,17.8943,17.8525,17.8764,166872.4049
2012-12-03 12:10:00,29.95,29.97,29.91,29.94,161149.14151049263,17.8764,17.8883,17.8525,17.8704,161149.1415
2012-12-03 12:20:00,29.95,29.98,29.93,29.98,92021.0975199192,17.8764,17.8943,17.8645,17.8943,92021.0975
2012-12-03 12:30:00,29.97,30.05,29.97,30.03,110537.53787453708,17.8883,17.9361,17.8883,17.9242,110537.5379
2012-12-03 12:40:00,30.01,30.03,29.99,30.01,110088.6544720009,17.9122,17.9242,17.9003,17.9122,110088.6545
2012-12-03 12:50:00,30.01,30.03,30.0,30.0,95948.82729211087,17.9122,17.9242,17.9062,17.9062,95948.8273
2012-12-03 13:00:00,30.0,30.01,29.95,29.97,106497.58725171136,17.9062,17.9122,17.8764,17.8883,106497.5873
2012-12-03 13:10:00,29.98,29.99,29.97,29.99,79003.47884636965,17.8943,17.9003,17.8883,17.9003,79003.4788
2012-12-03 13:20:00,29.99,30.0,29.99,30.0,52070.47469419818,17.9003,17.9062,17.9003,17.9062,52070.4747
2012-12-03 13:30:00,30.0,30.0,29.84,29.85,152620.356862305,17.9062,17.9062,17.8107,17.8167,152620.3569
2012-12-03 13:40:00,29.85,29.87,29.83,29.84,111884.18808214566,17.8167,17.8287,17.8048,17.8107,111884.1881
2012-12-03 13:50:00,29.84,29.85,29.81,29.82,161149.14151049263,17.8107,17.8167,17.7928,17.7988,161149.1415
2012-12-03 14:00:00,29.81,29.85,29.81,29.84,147345.97688250476,17.7928,17.8167,17.7928,17.8107,147345.9769
2012-12-03 14:10:00,29.85,29.86,29.83,29.84,201773.089440018,17.8167,17.8227,17.8048,17.8107,201773.0894
2012-12-03 14:20:00,29.83,29.86,29.82,29.83,178880.0359106722,17.8048,17.8227,17.7988,17.8048,178880.0359
2012-12-03 14:30:00,29.82,29.83,29.74,29.74,162608.01256873526,17.7988,17.8048,17.7511,17.7511,162608.0126
2012-12-03 14:40:00,29.74,29.77,29.72,29.72,155313.65727752214,17.7511,17.769,17.7391,17.7391,155313.6573
2012-12-03 14:50:00,29.72,29.75,29.72,29.74,149590.39389518573,17.7391,17.757,17.7391,17.7511,149590.3939
2012-12-03 15:00:00,29.74,29.82,29.72,29.73,312422.8481651891,17.7511,17.7988,17.7391,17.7451,312422.8482
2012-12-03 15:10:00,29.73,29.74,29.67,29.68,294804.1746156436,17.7451,17.7511,17.7093,17.7152,294804.1746
2012-12-03 15:20:00,29.69,29.77,29.69,29.74,261137.9194254292,17.7212,17.769,17.7212,17.7511,261137.9194
2012-12-03 15:30:00,29.74,29.8,29.74,29.8,251935.80967343727,17.7511,17.7869,17.7511,17.7869,251935.8097
2012-12-03 15:40:00,29.79,29.9,29.79,29.82,503086.0733924363,17.7809,17.8466,17.7809,17.7988,503086.0734
2012-12-03 15:50:00,29.82,29.85,29.74,29.75,867242.7336999214,17.7988,17.8167,17.7511,17.757,867242.7337
2012-12-04 09:30:00,29.72,29.84,29.59,29.81,223768.3761642913,17.7391,17.8107,17.6615,17.7928,223768.3762
2012-12-04 09:40:00,29.81,29.9,29.72,29.72,189092.13331837056,17.7928,17.8466,17.7391,17.7391,189092.1333
2012-12-04 09:50:00,29.73,29.77,29.7,29.7,236224.89058467065,17.7451,17.769,17.7272,17.7272,236224.8906
2012-12-04 10:00:00,29.71,29.84,29.68,29.84,196610.9303108517,17.7332,17.8107,17.7152,17.8107,196610.9303
2012-12-04 10:10:00,29.83,29.88,29.81,29.81,200314.2183817753,17.8048,17.8346,17.7928,17.7928,200314.2184
2012-12-04 10:20:00,29.81,29.81,29.66,29.69,117270.78891257996,17.7928,17.7928,17.7033,17.7212,117270.7889
2012-12-04 10:30:00,29.7,29.72,29.66,29.67,158231.3993940074,17.7272,17.7391,17.7033,17.7093,158231.3994
2012-12-04 10:40:00,29.68,29.71,29.64,29.71,134777.2416114914,17.7152,17.7332,17.6914,17.7332,134777.2416
2012-12-04 10:50:00,29.71,29.77,29.66,29.76,143979.35136348332,17.7332,17.769,17.7033,17.763,143979.3514
2012-12-04 11:00:00,29.76,29.77,29.67,29.69,67781.39378296486,17.763,17.769,17.7093,17.7212,67781.3938
2012-12-04 11:10:00,29.69,29.72,29.67,29.7,89776.68050723824,17.7212,17.7391,17.7093,17.7272,89776.6805
2012-12-04 11:20:00,29.7,29.7,29.65,29.65,83043.42946919537,17.7272,17.7272,17.6973,17.6973,83043.4295
2012-12-04 11:30:00,29.65,29.7,29.64,29.68,183705.53248793623,17.6973,17.7272,17.6914,17.7152,183705.5325
2012-12-04 11:40:00,29.69,29.76,29.68,29.75,80462.34990461227,17.7212,17.763,17.7152,17.757,80462.3499
2012-12-04 11:50:00,29.75,29.77,29.71,29.72,106048.70384917516,17.757,17.769,17.7332,17.7391,106048.7038
2012-12-04 12:00:00,29.72,29.74,29.66,29.66,206486.365166648,17.7391,17.7511,17.7033,17.7033,206486.3652
2012-12-04 12:10:00,29.67,29.68,29.64,29.66,63404.78060823701,17.7093,17.7152,17.6914,17.7033,63404.7806
2012-12-04 12:20:00,29.66,29.74,29.62,29.71,114914.15104926495,17.7033,17.7511,17.6794,17.7332,114914.151
2012-12-04 12:30:00,29.7,29.78,29.66,29.71,167209.06744473122,17.7272,17.7749,17.7033,17.7332,167209.0674
2012-12-04 12:40:00,29.71,29.77,29.69,29.75,66322.52272472225,17.7332,17.769,17.7212,17.757,66322.5227
2012-12-04 12:50:00,29.75,29.76,29.71,29.72,69464.70654247559,17.757,17.763,17.7332,17.7391,69464.7065
2012-12-04 13:00:00,29.73,29.73,29.63,29.65,92918.86432499158,17.7451,17.7451,17.6854,17.6973,92918.8643
2012-12-04 13:10:00,29.65,29.66,29.61,29.61,66210.3018740882,17.6973,17.7033,17.6735,17.6735,66210.3019
2012-12-04 13:20:00,29.61,29.73,29.61,29.72,102794.29918078778,17.6735,17.7451,17.6735,17.7391,102794.2992
2012-12-04 13:30:00,29.71,29.73,29.68,29.68,81472.3375603187,17.7332,17.7451,17.7152,17.7152,81472.3376
2012-12-04 13:40:00,29.69,29.74,29.66,29.68,91235.55156548086,17.7212,17.7511,17.7033,17.7152,91235.5516
2012-12-04 13:50:00,29.68,29.76,29.66,29.74,179777.80271574456,17.7152,17.763,17.7033,17.7511,179777.8027
2012-12-04 14:00:00,29.74,29.78,29.7,29.71,115924.13870497138,17.7511,17.7749,17.7272,17.7332,115924.1387
2012-12-04 14:10:00,29.71,29.72,29.67,29.71,88542.25115026372,17.7332,17.7391,17.7093,17.7332,88542.2512
2012-12-04 14:20:00,29.71,29.73,29.69,29.69,100886.54472000895,17.7332,17.7451,17.7212,17.7212,100886.5447
2012-12-04 14:30:00,29.69,29.7,29.66,29.66,81472.3375603187,17.7212,17.7272,17.7033,17.7033,81472.3376
2012-12-04 14:40:00,29.66,29.73,29.66,29.69,68791.3814386713,17.7033,17.7451,17.7033,17.7212,68791.3814
2012-12-04 14:50:00,29.7,29.71,29.66,29.67,94602.1770845023,17.7272,17.7332,17.7033,17.7093,94602.1771
2012-12-04 15:00:00,29.67,29.77,29.67,29.75,164852.42958141622,17.7093,17.769,17.7093,17.757,164852.4296
2012-12-04 15:10:00,29.75,29.77,29.72,29.74,183481.0907866681,17.757,17.769,17.7391,17.7511,183481.0908
2012-12-04 15:20:00,29.74,29.74,29.69,29.74,228032.7684883852,17.7511,17.7511,17.7212,17.7511,228032.7685
2012-12-04 15:30:00,29.74,29.75,29.66,29.72,374032.0951632813,17.7511,17.757,17.7033,17.7391,374032.0952
2012-12-04 15:40:00,29.71,29.74,29.69,29.72,361014.47648973175,17.7332,17.7511,17.7212,17.7391,361014.4765
2012-12-04 15:50:00,29.72,29.73,29.65,29.69,962181.5733363258,17.7391,17.7451,17.6973,17.7212,962181.5733
2012-12-05 09:30:00,29.67,29.87,29.62,29.83,322298.28302098525,17.7093,17.8287,17.6794,17.8048,322298.283
2012-12-05 09:40:00,29.83,29.83,29.66,29.71,349231.28717315674,17.8048,17.8048,17.7033,17.7332,349231.2872
2012-12-05 09:50:00,29.71,29.74,29.67,29.7,231848.2774099428,17.7332,17.7511,17.7093,17.7272,231848.2774
2012-12-05 10:00:00,29.7,29.8,29.63,29.71,195488.72180451127,17.7272,17.7869,17.6854,17.7332,195488.7218
2012-12-05 10:10:00,29.71,29.71,29.65,29.67,125575.13185949948,17.7332,17.7332,17.6973,17.7093,125575.1319
2012-12-05 10:20:00,29.68,29.68,29.58,29.6,247895.8590506116,17.7152,17.7152,17.6556,17.6675,247895.8591
2012-12-05 10:30:00,29.61,29.65,29.56,29.63,322859.3872741555,17.6735,17.6973,17.6436,17.6854,322859.3873
2012-12-05 10:40:00,29.63,29.65,29.58,29.62,242845.92077207944,17.6854,17.6973,17.6556,17.6794,242845.9208
2012-12-05 10:50:00,29.62,29.66,29.56,29.58,367074.4024239704,17.6794,17.7033,17.6436,17.6556,367074.4024
2012-12-05 11:00:00,29.58,29.58,29.48,29.5,459768.82504769386,17.6556,17.6556,17.5959,17.6078,459768.825
2012-12-05 11:10:00,29.5,29.52,29.48,29.49,271686.6793850297,17.6078,17.6197,17.5959,17.6018,271686.6794
2012-12-05 11:20:00,29.49,29.58,29.48,29.58,180900.01122208504,17.6018,17.6556,17.5959,17.6556,180900.0112
2012-12-05 11:30:00,29.58,29.6,29.57,29.57,486701.8291998653,17.6556,17.6675,17.6496,17.6496,486701.8292
2012-12-05 11:40:00,29.57,29.61,29.55,29.55,286724.2733699921,17.6496,17.6735,17.6377,17.6377,286724.2734
2012-12-05 11:50:00,29.55,29.66,29.55,29.66,570081.9212209628,17.6377,17.7033,17.6377,17.7033,570081.9212
2012-12-05 12:00:00,29.66,29.78,29.65,29.72,429469.19537650095,17.7033,17.7749,17.6973,17.7391,429469.1954
2012-12-05 12:10:00,29.73,29.74,29.63,29.64,319380.54090450006,17.7451,17.7511,17.6854,17.6914,319380.5409
2012-12-05 12:20:00,29.65,29.67,29.6,29.66,235327.12377959825,17.6973,17.7093,17.6675,17.7033,235327.1238
2012-12-05 12:30:00,29.67,29.81,29.67,29.79,180675.56952081696,17.7093,17.7928,17.7093,17.7809,180675.5695
2012-12-05 12:40:00,29.8,29.83,29.78,29.8,135338.34586466165,17.7869,17.8048,17.7749,17.7869,135338.3459
2012-12-05 12:50:00,29.79,29.83,29.79,29.8,110874.20042643925,17.7809,17.8048,17.7809,17.7869,110874.2004
2012-12-05 13:00:00,29.81,29.88,29.75,29.88,354617.88800359104,17.7928,17.8346,17.757,17.8346,354617.888
2012-12-05 13:10:00,29.88,29.91,29.86,29.9,143306.02625967903,17.8346,17.8525,17.8227,17.8466,143306.0263
2012-12-05 13:20:00,29.89,29.9,29.83,29.85,210862.97834137583,17.8406,17.8466,17.8048,17.8167,210862.9783
2012-12-05 13:30:00,29.85,29.91,29.85,29.88,97856.58175288967,17.8167,17.8525,17.8167,17.8346,97856.5818
2012-12-05 13:40:00,29.88,29.88,29.78,29.79,194927.61755134104,17.8346,17.8346,17.7749,17.7809,194927.6176
2012-12-05 13:50:00,29.78,29.82,29.77,29.78,74851.30737290988,17.7749,17.7988,17.769,17.7749,74851.3074
2012-12-05 14:00:00,29.78,29.84,29.78,29.81,131298.39524183594,17.7749,17.8107,17.7749,17.7928,131298.3952
2012-12-05 14:10:00,29.8,29.86,29.8,29.84,78330.15374256537,17.7869,17.8227,17.7869,17.8107,78330.1537
2012-12-05 14:20:00,29.84,29.88,29.83,29.83,116260.80125687351,17.8107,17.8346,17.8048,17.8048,116260.8013
2012-12-05 14:30:00,29.84,29.88,29.83,29.88,85512.28818314442,17.8107,17.8346,17.8048,17.8346,85512.2882
2012-12-05 14:40:00,29.88,29.9,29.87,29.88,92357.76007182134,17.8346,17.8466,17.8287,17.8346,92357.7601
2012-12-05 14:50:00,29.89,29.9,29.86,29.89,228144.9893390192,17.8406,17.8466,17.8227,17.8406,228144.9893
2012-12-05 15:00:00,29.88,29.92,29.83,29.84,386264.1678823925,17.8346,17.8585,17.8048,17.8107,386264.1679
2012-12-05 15:10:00,29.85,29.87,29.83,29.84,248569.18415441588,17.8167,17.8287,17.8048,17.8107,248569.1842
2012-12-05 15:20:00,29.84,29.84,29.74,29.74,345640.21995286725,17.8107,17.8107,17.7511,17.7511,345640.22
2012-12-05 15:30:00,29.74,29.8,29.73,29.74,299966.3337448098,17.7511,17.7869,17.7451,17.7511,299966.3337
2012-12-05 15:40:00,29.74,29.75,29.68,29.7,318033.89069689147,17.7511,17.757,17.7152,17.7272,318033.8907
2012-12-05 15:50:00,29.7,29.74,29.64,29.7,632140.0516215912,17.7272,17.7511,17.6914,17.7272,632140.0516
2012-12-06 09:30:00,29.41,29.47,29.33,29.36,522724.72225339466,17.5541,17.5899,17.5063,17.5242,522724.7223
2012-12-06 09:40:00,29.36,29.42,29.15,29.19,403546.1788800359,17.5242,17.5601,17.3989,17.4228,403546.1789
2012-12-06 09:50:00,29.19,29.32,29.17,29.27,382336.43811020086,17.4228,17.5004,17.4108,17.4705,382336.4381
2012-12-06 10:00:00,29.27,29.28,29.16,29.16,272023.3419369319,17.4705,17.4765,17.4049,17.4049,272023.3419
2012-12-06 10:10:00,29.16,29.22,29.14,29.17,245090.3377847604,17.4049,17.4407,17.3929,17.4108,245090.3378
2012-12-06 10:20:00,29.17,29.23,29.17,29.21,200426.43923240932,17.4108,17.4467,17.4108,17.4347,200426.4392
2012-12-06 10:30:00,29.21,29.23,29.17,29.19,318819.4366513298,17.4347,17.4467,17.4108,17.4228,318819.4367
2012-12-06 10:40:00,29.19,29.3,29.18,29.3,281786.555942094,17.4228,17.4884,17.4168,17.4884,281786.5559
2012-12-06 10:50:00,29.3,29.34,29.18,29.19,442150.15149814833,17.4884,17.5123,17.4168,17.4228,442150.1515
2012-12-06 11:00:00,29.2,29.25,29.17,29.22,262260.1279317697,17.4287,17.4586,17.4108,17.4407,262260.1279
2012-12-06 11:10:00,29.21,29.25,29.2,29.24,139714.9590393895,17.4347,17.4586,17.4287,17.4526,139714.959
2012-12-06 11:20:00,29.24,29.27,29.23,29.24,141398.27179890024,17.4526,17.4705,17.4467,17.4526,141398.2718
2012-12-06 11:30:00,29.24,29.25,29.17,29.19,295477.49971944786,17.4526,17.4586,17.4108,17.4228,295477.4997
2012-12-06 11:40:00,29.19,29.21,29.17,29.2,123106.27314555044,17.4228,17.4347,17.4108,17.4287,123106.2731
2012-12-06 11:50:00,29.19,29.25,29.18,29.25,147345.97688250476,17.4228,17.4586,17.4168,17.4586,147345.9769
2012-12-06 12:00:00,29.25,29.27,29.23,29.25,129951.74503422737,17.4586,17.4705,17.4467,17.4586,129951.745
2012-12-06 12:10:00,29.25,29.27,29.23,29.27,77095.72438559085,17.4586,17.4705,17.4467,17.4705,77095.7244
2012-12-06 12:20:00,29.27,29.27,29.26,29.27,136348.3335203681,17.4705,17.4705,17.4646,17.4705,136348.3335
2012-12-06 12:30:00,29.26,29.32,29.26,29.31,242509.2582201773,17.4646,17.5004,17.4646,17.4944,242509.2582
2012-12-06 12:40:00,29.31,29.31,29.26,29.27,154528.1113230838,17.4944,17.4944,17.4646,17.4705,154528.1113
2012-12-06 12:50:00,29.27,29.27,29.23,29.23,70025.81079564583,17.4705,17.4705,17.4467,17.4467,70025.8108
2012-12-06 13:00:00,29.23,29.25,29.22,29.24,55100.43766131747,17.4467,17.4586,17.4407,17.4526,55100.4377
2012-12-06 13:10:00,29.23,29.29,29.23,29.29,134665.02076085735,17.4467,17.4825,17.4467,17.4825,134665.0208
2012-12-06 13:20:00,29.29,29.3,29.28,29.29,96734.3732465492,17.4825,17.4884,17.4765,17.4825,96734.3732
2012-12-06 13:30:00,29.3,29.31,29.29,29.3,135338.34586466165,17.4884,17.4944,17.4825,17.4884,135338.3459
2012-12-06 13:40:00,29.31,29.31,29.28,29.31,107619.79575805184,17.4944,17.4944,17.4765,17.4944,107619.7958
2012-12-06 13:50:00,29.3,29.33,29.26,29.27,226237.2348782404,17.4884,17.5063,17.4646,17.4705,226237.2349
2012-12-06 14:00:00,29.28,29.3,29.27,29.29,93479.96857816182,17.4765,17.4884,17.4705,17.4825,93479.9686
2012-12-06 14:10:00,29.3,29.33,29.29,29.31,92582.20177308944,17.4884,17.5063,17.4825,17.4944,92582.2018
2012-12-06 14:20:00,29.31,29.34,29.3,29.31,266524.52025586355,17.4944,17.5123,17.4884,17.4944,266524.5203
2012-12-06 14:30:00,29.31,29.36,29.3,29.35,133206.14970261473,17.4944,17.5242,17.4884,17.5183,133206.1497
2012-12-06 14:40:00,29.35,29.35,29.28,29.3,519470.3175850073,17.5183,17.5183,17.4765,17.4884,519470.3176
2012-12-06 14:50:00,29.29,29.31,29.29,29.3,111098.64212770732,17.4825,17.4944,17.4825,17.4884,111098.6421
2012-12-06 15:00:00,29.3,29.31,29.28,29.3,133093.9288519807,17.4884,17.4944,17.4765,17.4884,133093.9289
2012-12-06 15:10:00,29.3,29.31,29.28,29.3,155538.09897879025,17.4884,17.4944,17.4765,17.4884,155538.099
2012-12-06 15:20:00,29.29,29.34,29.29,29.31,355403.4339580294,17.4825,17.5123,17.4825,17.4944,355403.434
2012-12-06 15:30:00,29.32,29.36,29.31,29.31,485579.6206935248,17.5004,17.5242,17.4944,17.4944,485579.6207
2012-12-06 15:40:00,29.32,29.34,29.29,29.32,628436.7635506677,17.5004,17.5123,17.4825,17.5004,628436.7636
2012-12-06 15:50:00,29.32,29.36,29.31,29.34,1208843.003029963,17.5004,17.5242,17.4944,17.5123,1208843.003
2012-12-07 09:30:00,29.5,29.68,29.41,29.59,273369.9921445404,17.6078,17.7152,17.5541,17.6615,273369.9921
2012-12-07 09:40:00,29.6,29.66,29.51,29.52,211536.3034451801,17.6675,17.7033,17.6138,17.6197,211536.3034
2012-12-07 09:50:00,29.52,29.54,29.43,29.43,319717.2034564022,17.6197,17.6317,17.566,17.566,319717.2035
2012-12-07 10:00:00,29.43,29.44,29.37,29.39,317809.4489956234,17.566,17.572,17.5302,17.5422,317809.449
2012-12-07 10:10:00,29.39,29.4,29.3,29.3,263270.1155874761,17.5422,17.5481,17.4884,17.4884,263270.1156
2012-12-07 10:20:00,29.3,29.33,29.25,29.29,256424.6436987992,17.4884,17.5063,17.4586,17.4825,256424.6437
2012-12-07 10:30:00,29.28,29.31,29.21,29.23,203007.5187969925,17.4765,17.4944,17.4347,17.4467,203007.5188
2012-12-07 10:40:00,29.24,29.25,29.2,29.2,264616.7657950847,17.4526,17.4586,17.4287,17.4287,264616.7658
2012-12-07 10:50:00,29.2,29.25,29.18,29.25,237683.76164291325,17.4287,17.4586,17.4168,17.4586,237683.7616
2012-12-07 11:00:00,29.24,29.28,29.17,29.25,273369.9921445404,17.4526,17.4765,17.4108,17.4586,273369.9921
2012-12-07 11:10:00,29.25,29.27,29.21,29.23,229154.9769947256,17.4586,17.4705,17.4347,17.4467,229154.977
2012-12-07 11:20:00,29.23,29.28,29.23,29.26,149590.39389518573,17.4467,17.4765,17.4467,17.4646,149590.3939
2012-12-07 11:30:00,29.27,29.32,29.25,29.28,130400.62843676354,17.4705,17.5004,17.4586,17.4765,130400.6284
2012-12-07 11:40:00,29.29,29.34,29.26,29.27,217035.1251262485,17.4825,17.5123,17.4646,17.4705,217035.1251
2012-12-07 11:50:00,29.26,29.26,29.22,29.24,138592.75053304902,17.4646,17.4646,17.4407,17.4526,138592.7505
2012-12-07 12:00:00,29.25,29.25,29.21,29.23,124228.48165189092,17.4586,17.4586,17.4347,17.4467,124228.4817
2012-12-07 12:10:00,29.23,29.25,29.22,29.25,128492.87397598474,17.4467,17.4586,17.4407,17.4586,128492.874
2012-12-07 12:20:00,29.25,29.25,29.22,29.22,106048.70384917516,17.4586,17.4586,17.4407,17.4407,106048.7038
2012-12-07 12:30:00,29.23,29.25,29.22,29.22,126248.45696330378,17.4467,17.4586,17.4407,17.4407,126248.457
2012-12-07 12:40:00,29.21,29.24,29.21,29.23,73055.77376276512,17.4347,17.4526,17.4347,17.4467,73055.7738
2012-12-07 12:50:00,29.23,29.24,29.19,29.22,76871.28268432274,17.4467,17.4526,17.4228,17.4407,76871.2827
2012-12-07 13:00:00,29.23,29.25,29.22,29.23,133206.14970261473,17.4467,17.4586,17.4407,17.4467,133206.1497
2012-12-07 13:10:00,29.23,29.24,29.21,29.23,126921.78206710806,17.4467,17.4526,17.4347,17.4467,126921.7821
2012-12-07 13:20:00,29.22,29.25,29.2,29.22,112333.07148468184,17.4407,17.4586,17.4287,17.4407,112333.0715
2012-12-07 13:30:00,29.23,29.24,29.22,29.22,89215.576254068,17.4467,17.4526,17.4407,17.4407,89215.5763
2012-12-07 13:40:00,29.23,29.26,29.23,29.25,209179.6655818651,17.4467,17.4646,17.4467,17.4586,209179.6656
2012-12-07 13:50:00,29.26,29.27,29.24,29.25,103916.50768712828,17.4646,17.4705,17.4526,17.4586,103916.5077
2012-12-07 14:00:00,29.25,29.26,29.25,29.25,79676.80395017394,17.4586,17.4646,17.4586,17.4586,79676.804
2012-12-07 14:10:00,29.25,29.3,29.25,29.27,120300.75187969924,17.4586,17.4884,17.4586,17.4705,120300.7519
2012-12-07 14:20:00,29.27,29.28,29.24,29.24,183705.53248793623,17.4705,17.4765,17.4526,17.4526,183705.5325
2012-12-07 14:30:00,29.24,29.26,29.24,29.25,224778.36381999776,17.4526,17.4646,17.4526,17.4586,224778.3638
2012-12-07 14:40:00,29.26,29.26,29.24,29.25,61160.36359555605,17.4646,17.4646,17.4526,17.4586,61160.3636
2012-12-07 14:50:00,29.24,29.28,29.24,29.26,341600.2693300415,17.4526,17.4765,17.4526,17.4646,341600.2693
2012-12-07 15:00:00,29.26,29.29,29.25,29.26,168555.7176523398,17.4646,17.4825,17.4586,17.4646,168555.7177
2012-12-07 15:10:00,29.26,29.26,29.23,29.25,96846.59409718325,17.4646,17.4646,17.4467,17.4586,96846.5941
2012-12-07 15:20:00,29.25,29.25,29.23,29.25,182583.32398159572,17.4586,17.4586,17.4467,17.4586,182583.324
2012-12-07 15:30:00,29.25,29.28,29.24,29.27,346313.5450566715,17.4586,17.4765,17.4526,17.4705,346313.5451
2012-12-07 15:40:00,29.27,29.32,29.26,29.27,514869.2627090113,17.4705,17.5004,17.4646,17.4705,514869.2627
2012-12-07 15:50:00,29.28,29.31,29.27,29.31,812254.516889238,17.4765,17.4944,17.4705,17.4944,812254.5169
2012-12-10 09:30:00,29.18,29.25,29.02,29.02,263382.3364381102,17.4168,17.4586,17.3213,17.3213,263382.3364
2012-12-10 09:40:00,29.02,29.17,29.01,29.17,254965.7726405566,17.3213,17.4108,17.3153,17.4108,254965.7726
2012-12-10 09:50:00,29.17,29.23,29.14,29.23,280664.3474357536,17.4108,17.4467,17.3929,17.4467,280664.3474
2012-12-10 10:00:00,29.23,29.27,29.21,29.23,286499.831668724,17.4467,17.4705,17.4347,17.4467,286499.8317
2012-12-10 10:10:00,29.23,29.29,29.22,29.27,163730.22107507574,17.4467,17.4825,17.4407,17.4705,163730.2211
2012-12-10 10:20:00,29.27,29.28,29.25,29.26,116148.58040623947,17.4705,17.4765,17.4586,17.4646,116148.5804
2012-12-10 10:30:00,29.27,29.29,29.25,29.26,95387.72303894065,17.4705,17.4825,17.4586,17.4646,95387.723
2012-12-10 10:40:00,29.25,29.29,29.25,29.26,253619.12243294803,17.4586,17.4825,17.4586,17.4646,253619.1224
2012-12-10 10:50:00,29.26,29.36,29.25,29.36,121984.06463920996,17.4646,17.5242,17.4586,17.5242,121984.0646
2012-12-10 11:00:00,29.36,29.37,29.29,29.3,234092.69442262367,17.5242,17.5302,17.4825,17.4884,234092.6944
2012-12-10 11:10:00,29.3,29.33,29.29,29.32,111547.52553024353,17.4884,17.5063,17.4825,17.5004,111547.5255
2012-12-10 11:20:00,29.32,29.33,29.22,29.26,183368.8699360341,17.5004,17.5063,17.4407,17.4646,183368.8699
2012-12-10 11:30:00,29.26,29.3,29.26,29.26,185276.62439681293,17.4646,17.4884,17.4646,17.4646,185276.6244
2012-12-10 11:40:00,29.26,29.32,29.25,29.3,259903.4900684547,17.4646,17.5004,17.4586,17.4884,259903.4901
2012-12-10 11:50:00,29.31,29.34,29.29,29.34,262372.34878240374,17.4944,17.5123,17.4825,17.5123,262372.3488
2012-12-10 12:00:00,29.33,29.41,29.33,29.39,153630.34451801144,17.5063,17.5541,17.5063,17.5422,153630.3445
2012-12-10 12:10:00,29.39,29.41,29.39,29.4,99539.8945124004,17.5422,17.5541,17.5422,17.5481,99539.8945
2012-12-10 12:20:00,29.41,29.41,29.34,29.37,284367.63550667715,17.5541,17.5541,17.5123,17.5302,284367.6355
2012-12-10 12:30:00,29.36,29.37,29.35,29.35,233194.9276175513,17.5242,17.5302,17.5183,17.5183,233194.9276
2012-12-10 12:40:00,29.36,29.37,29.34,29.36,119066.32252272472,17.5242,17.5302,17.5123,17.5242,119066.3225
2012-12-10 12:50:00,29.37,29.41,29.36,29.4,212770.73280215464,17.5302,17.5541,17.5242,17.5481,212770.7328
2012-12-10 13:00:00,29.41,29.41,29.38,29.39,158343.62024464144,17.5541,17.5541,17.5362,17.5422,158343.6202
2012-12-10 13:10:00,29.39,29.41,29.39,29.39,79901.24565144203,17.5422,17.5541,17.5422,17.5422,79901.2457
2012-12-10 13:20:00,29.39,29.41,29.38,29.39,94602.1770845023,17.5422,17.5541,17.5362,17.5422,94602.1771
2012-12-10 13:30:00,29.4,29.42,29.39,29.42,113567.50084165638,17.5481,17.5601,17.5422,17.5601,113567.5008
2012-12-10 13:40:00,29.42,29.42,29.38,29.38,263494.55728874425,17.5601,17.5601,17.5362,17.5362,263494.5573
2012-12-10 13:50:00,29.39,29.41,29.38,29.41,87644.48434519133,17.5422,17.5541,17.5362,17.5541,87644.4843
2012-12-10 14:00:00,29.41,29.42,29.4,29.42,124340.70250252496,17.5541,17.5601,17.5481,17.5601,124340.7025
2012-12-10 14:10:00,29.42,29.46,29.42,29.46,69015.8231399394,17.5601,17.5839,17.5601,17.5839,69015.8231
2012-12-10 14:20:00,29.46,29.46,29.42,29.42,84951.18392997418,17.5839,17.5839,17.5601,17.5601,84951.1839
2012-12-10 14:30:00,29.42,29.43,29.34,29.34,121759.62293794188,17.5601,17.566,17.5123,17.5123,121759.6229
2012-12-10 14:40:00,29.34,29.41,29.34,29.39,80350.12905397822,17.5123,17.5541,17.5123,17.5422,80350.1291
2012-12-10 14:50:00,29.38,29.42,29.38,29.41,147682.6394344069,17.5362,17.5601,17.5362,17.5541,147682.6394
2012-12-10 15:00:00,29.41,29.42,29.39,29.42,116821.90551004375,17.5541,17.5601,17.5422,17.5601,116821.9055
2012-12-10 15:10:00,29.42,29.42,29.4,29.4,181909.99887779148,17.5601,17.5601,17.5481,17.5481,181909.9989
2012-12-10 15:20:00,29.41,29.42,29.4,29.41,142857.14285714284,17.5541,17.5601,17.5481,17.5541,142857.1429
2012-12-10 15:30:00,29.41,29.47,29.4,29.44,272808.8878913702,17.5541,17.5899,17.5481,17.572,272808.8879
2012-12-10 15:40:00,29.45,29.48,29.42,29.47,252945.7973291437,17.578,17.5959,17.5601,17.5899,252945.7973
2012-12-10 15:50:00,29.47,29.48,29.45,29.46,485467.3998428908,17.5899,17.5959,17.578,17.5839,485467.3998
2012-12-11 09:30:00,29.67,29.68,29.45,29.47,328245.9881045898,17.7093,17.7152,17.578,17.5899,328245.9881
2012-12-11 09:40:00,29.45,29.53,29.41,29.41,362585.5683986084,17.578,17.6257,17.5541,17.5541,362585.5684
2012-12-11 09:50:00,29.41,29.55,29.41,29.52,256312.4228481652,17.5541,17.6377,17.5541,17.6197,256312.4228
2012-12-11 10:00:00,29.52,29.58,29.5,29.54,291100.88654472,17.6197,17.6556,17.6078,17.6317,291100.8865
2012-12-11 10:10:00,29.53,29.6,29.51,29.51,229716.08124789584,17.6257,17.6675,17.6138,17.6138,229716.0812
2012-12-11 10:20:00,29.52,29.52,29.48,29.49,131635.05779373806,17.6197,17.6197,17.5959,17.6018,131635.0578
2012-12-11 10:30:00,29.49,29.5,29.34,29.35,270340.0291774211,17.6018,17.6078,17.5123,17.5183,270340.0292
2012-12-11 10:40:00,29.36,29.52,29.36,29.51,325664.9085400067,17.5242,17.6197,17.5242,17.6138,325664.9085
2012-12-11 10:50:00,29.5,29.52,29.44,29.45,162720.23341936932,17.6078,17.6197,17.572,17.578,162720.2334
2012-12-11 11:00:00,29.46,29.5,29.46,29.48,200201.99753114127,17.5839,17.6078,17.5839,17.5959,200201.9975
2012-12-11 11:10:00,29.48,29.5,29.39,29.4,247895.8590506116,17.5959,17.6078,17.5422,17.5481,247895.8591
2012-12-11 11:20:00,29.41,29.5,29.4,29.48,295589.7205700819,17.5541,17.6078,17.5481,17.5959,295589.7206
2012-12-11 11:30:00,29.49,29.54,29.49,29.54,122769.61059364828,17.6018,17.6317,17.6018,17.6317,122769.6106
2012-12-11 11:40:00,29.54,29.61,29.53,29.61,129278.41993042309,17.6317,17.6735,17.6257,17.6735,129278.4199
2012-12-11 11:50:00,29.61,29.62,29.58,29.59,100437.66131747278,17.6735,17.6794,17.6556,17.6615,100437.6613
2012-12-11 12:00:00,29.6,29.61,29.55,29.58,178318.93165750196,17.6675,17.6735,17.6377,17.6556,178318.9317
2012-12-11 12:10:00,29.58,29.58,29.55,29.57,210638.5366401077,17.6556,17.6556,17.6377,17.6496,210638.5366
2012-12-11 12:20:00,29.57,29.63,29.56,29.62,137807.2045786107,17.6496,17.6854,17.6436,17.6794,137807.2046
2012-12-11 12:30:00,29.63,29.67,29.62,29.65,167994.61339916955,17.6854,17.7093,17.6794,17.6973,167994.6134
2012-12-11 12:40:00,29.63,29.65,29.63,29.63,56895.97127146224,17.6854,17.6973,17.6854,17.6854,56895.9713
2012-12-11 12:50:00,29.63,29.64,29.53,29.55,220401.75064526987,17.6854,17.6914,17.6257,17.6377,220401.7506
2012-12-11 13:00:00,29.55,29.58,29.54,29.56,58242.62147907081,17.6377,17.6556,17.6317,17.6436,58242.6215
2012-12-11 13:10:00,29.55,29.58,29.55,29.57,59364.829985411285,17.6377,17.6556,17.6377,17.6496,59364.83
2012-12-11 13:20:00,29.57,29.58,29.54,29.56,93704.41027942993,17.6496,17.6556,17.6317,17.6436,93704.4103
2012-12-11 13:30:00,29.55,29.57,29.54,29.55,73504.65716530131,17.6377,17.6496,17.6317,17.6377,73504.6572
2012-12-11 13:40:00,29.55,29.57,29.55,29.56,69689.14824374368,17.6377,17.6496,17.6377,17.6436,69689.1482
2012-12-11 13:50:00,29.56,29.58,29.56,29.57,84838.96307934013,17.6436,17.6556,17.6436,17.6496,84838.9631
2012-12-11 14:00:00,29.58,29.58,29.57,29.57,63068.11805633486,17.6556,17.6556,17.6496,17.6496,63068.1181
2012-12-11 14:10:00,29.58,29.59,29.57,29.58,88766.69285153181,17.6556,17.6615,17.6496,17.6556,88766.6929
2012-12-11 14:20:00,29.58,29.6,29.58,29.6,58915.9465828751,17.6556,17.6675,17.6556,17.6675,58915.9466
2012-12-11 14:30:00,29.59,29.6,29.55,29.57,255414.6560430928,17.6615,17.6675,17.6377,17.6496,255414.656
2012-12-11 14:40:00,29.57,29.57,29.47,29.48,148243.74368757714,17.6496,17.6496,17.5899,17.5959,148243.7437
2012-12-11 14:50:00,29.49,29.51,29.47,29.51,178206.7108068679,17.6018,17.6138,17.5899,17.6138,178206.7108
2012-12-11 15:00:00,29.51,29.51,29.46,29.48,175401.1895410167,17.6138,17.6138,17.5839,17.5959,175401.1895
2012-12-11 15:10:00,29.47,29.49,29.43,29.46,177308.94400179552,17.5899,17.6018,17.566,17.5839,177308.944
2012-12-11 15:20:00,29.46,29.54,29.45,29.54,177982.2691055998,17.5839,17.6317,17.578,17.6317,177982.2691
2012-12-11 15:30:00,29.54,29.55,29.5,29.54,194590.9549994389,17.6317,17.6377,17.6078,17.6317,194590.955
2012-12-11 15:40:00,29.53,29.59,29.53,29.58,421164.8524295814,17.6257,17.6615,17.6257,17.6556,421164.8524
2012-12-11 15:50:00,29.58,29.61,29.53,29.6,781618.224666143,17.6556,17.6735,17.6257,17.6675,781618.2247
2012-12-12 09:30:00,29.66,30.07,29.66,30.06,551116.5974638087,17.7033,17.948,17.7033,17.9421,551116.5975
2012-12-12 09:40:00,30.07,30.18,30.03,30.17,425429.2447536752,17.948,18.0137,17.9242,18.0077,425429.2448
2012-12-12 09:50:00,30.17,30.18,30.11,30.13,374368.7577151835,18.0077,18.0137,17.9719,17.9838,374368.7577
2012-12-12 10:00:00,30.13,30.14,29.99,30.04,468522.0513971496,17.9838,17.9898,17.9003,17.9301,468522.0514
2012-12-12 10:10:00,30.04,30.07,29.99,30.05,351475.7041858377,17.9301,17.948,17.9003,17.9361,351475.7042
2012-12-12 10:20:00,30.05,30.07,30.03,30.03,260352.3734709909,17.9361,17.948,17.9242,17.9242,260352.3735
2012-12-12 10:30:00,30.03,30.04,29.99,29.99,244417.0126809561,17.9242,17.9301,17.9003,17.9003,244417.0127
2012-12-12 10:40:00,29.99,29.99,29.89,29.9,750196.3864886096,17.9003,17.9003,17.8406,17.8466,750196.3865
2012-12-12 10:50:00,29.9,29.92,29.83,29.9,324318.25833239814,17.8466,17.8585,17.8048,17.8466,324318.2583
2012-12-12 11:00:00,29.89,29.95,29.87,29.91,195713.16350577932,17.8406,17.8764,17.8287,17.8525,195713.1635
2012-12-12 11:10:00,29.91,29.94,29.91,29.94,91347.77241611492,17.8525,17.8704,17.8525,17.8704,91347.7724
2012-12-12 11:20:00,29.94,30.03,29.94,30.03,112894.17573785209,17.8704,17.9242,17.8704,17.9242,112894.1757
2012-12-12 11:30:00,30.02,30.03,29.97,30.02,190438.78352597912,17.9182,17.9242,17.8883,17.9182,190438.7835
2012-12-12 11:40:00,30.02,30.06,29.99,30.05,169341.26360677814,17.9182,17.9421,17.9003,17.9361,169341.2636
2012-12-12 11:50:00,30.05,30.06,30.0,30.03,133991.69565705306,17.9361,17.9421,17.9062,17.9242,133991.6957
2012-12-12 12:00:00,30.04,30.06,30.02,30.04,188531.0290652003,17.9301,17.9421,17.9182,17.9301,188531.0291
2012-12-12 12:10:00,30.04,30.11,30.04,30.11,277971.0470205364,17.9301,17.9719,17.9301,17.9719,277971.047
2012-12-12 12:20:00,30.1,30.16,30.1,30.15,287397.5984737964,17.9659,18.0017,17.9659,17.9958,287397.5985
2012-12-12 12:30:00,30.15,30.23,30.03,30.21,416114.9141510492,17.9958,18.0435,17.9242,18.0316,416114.9142
2012-12-12 12:40:00,30.21,30.26,30.15,30.24,370104.3653910896,18.0316,18.0614,17.9958,18.0495,370104.3654
2012-12-12 12:50:00,30.24,30.28,30.22,30.28,266412.29940522945,18.0495,18.0734,18.0376,18.0734,266412.2994
2012-12-12 13:00:00,30.28,30.3,30.25,30.27,129166.19907978902,18.0734,18.0853,18.0555,18.0674,129166.1991
2012-12-12 13:10:00,30.27,30.27,30.22,30.24,236337.11143530463,18.0674,18.0674,18.0376,18.0495,236337.1114
2012-12-12 13:20:00,30.24,30.26,30.23,30.24,272808.8878913702,18.0495,18.0614,18.0435,18.0495,272808.8879
2012-12-12 13:30:00,30.24,30.25,30.22,30.24,330378.1842666368,18.0495,18.0555,18.0376,18.0495,330378.1843
2012-12-12 13:40:00,30.24,30.24,30.2,30.21,127482.8863202783,18.0495,18.0495,18.0256,18.0316,127482.8863
2012-12-12 13:50:00,30.2,30.23,30.19,30.2,249691.3926607564,18.0256,18.0435,18.0197,18.0256,249691.3927
2012-12-12 14:00:00,30.2,30.21,30.15,30.18,265402.31174952304,18.0256,18.0316,17.9958,18.0137,265402.3117
2012-12-12 14:10:00,30.17,30.21,30.17,30.21,142296.0386039726,18.0077,18.0316,18.0077,18.0316,142296.0386
2012-12-12 14:20:00,30.21,30.23,30.08,30.1,358882.2803276849,18.0316,18.0435,17.954,17.9659,358882.2803
2012-12-12 14:30:00,30.1,30.1,30.01,30.02,214902.9289642016,17.9659,17.9659,17.9122,17.9182,214902.929
2012-12-12 14:40:00,30.02,30.09,30.0,30.06,218157.3336325889,17.9182,17.96,17.9062,17.9421,218157.3336
2012-12-12 14:50:00,30.07,30.07,30.02,30.04,164852.42958141622,17.948,17.948,17.9182,17.9301,164852.4296
2012-12-12 15:00:00,30.03,30.04,29.9,29.99,399281.7865559421,17.9242,17.9301,17.8466,17.9003,399281.7866
2012-12-12 15:10:00,29.99,29.99,29.93,29.97,344069.1280439906,17.9003,17.9003,17.8645,17.8883,344069.128
2012-12-12 15:20:00,29.97,29.99,29.93,29.95,368084.3900796768,17.8883,17.9003,17.8645,17.8764,368084.3901
2012-12-12 15:30:00,29.95,29.96,29.91,29.94,668275.1655257547,17.8764,17.8824,17.8525,17.8704,668275.1655
2012-12-12 15:40:00,29.94,29.97,29.87,29.97,550106.6098081024,17.8704,17.8883,17.8287,17.8883,550106.6098
2012-12-12 15:50:00,29.97,29.98,29.94,29.96,888003.5910672202,17.8883,17.8943,17.8704,17.8824,888003.5911
2012-12-13 09:30:00,29.95,30.3,29.9,30.12,1501627.2023341935,17.8764,18.0853,17.8466,17.9779,1501627.2023
2012-12-13 09:40:00,30.12,30.2,29.86,30.15,975984.7379643136,17.9779,18.0256,17.8227,17.9958,975984.738
2012-12-13 09:50:00,30.15,30.36,30.14,30.29,530131.2983952418,17.9958,18.1211,17.9898,18.0793,530131.2984
2012-12-13 10:00:00,30.29,30.41,30.25,30.4,502412.748288632,18.0793,18.151,18.0555,18.145,502412.7483
2012-12-13 10:10:00,30.4,30.59,30.4,30.46,1188082.145662664,18.145,18.2584,18.145,18.1808,1188082.1457
2012-12-13 10:20:00,30.46,30.46,30.24,30.25,614409.1572214117,18.1808,18.1808,18.0495,18.0555,614409.1572
2012-12-13 10:30:00,30.26,30.32,30.22,30.3,1045561.6653574234,18.0614,18.0972,18.0376,18.0853,1045561.6654
2012-12-13 10:40:00,30.3,30.31,30.22,30.23,857928.4030972954,18.0853,18.0913,18.0376,18.0435,857928.4031
2012-12-13 10:50:00,30.22,30.23,30.15,30.21,508136.0116709685,18.0376,18.0435,17.9958,18.0316,508136.0117
2012-12-13 11:00:00,30.2,30.23,30.2,30.21,431601.3915385478,18.0256,18.0435,18.0256,18.0316,431601.3915
2012-12-13 11:10:00,30.2,30.22,30.15,30.15,796319.1560992032,18.0256,18.0376,17.9958,17.9958,796319.1561
2012-12-13 11:20:00,30.15,30.19,30.12,30.15,354730.1088542251,17.9958,18.0197,17.9779,17.9958,354730.1089
2012-12-13 11:30:00,30.15,30.19,30.14,30.15,408371.6754572999,17.9958,18.0197,17.9898,17.9958,408371.6755
2012-12-13 11:40:00,30.15,30.15,29.99,30.0,570306.362922231,17.9958,17.9958,17.9003,17.9062,570306.3629
2012-12-13 11:50:00,30.0,30.0,29.93,29.93,373807.6534620132,17.9062,17.9062,17.8645,17.8645,373807.6535
2012-12-13 12:00:00,29.93,29.94,29.89,29.92,382560.87981146894,17.8645,17.8704,17.8406,17.8585,382560.8798
2012-12-13 12:10:00,29.92,29.94,29.83,29.85,189653.2375715408,17.8585,17.8704,17.8048,17.8167,189653.2376
2012-12-13 12:20:00,29.85,29.87,29.79,29.79,372124.3407025025,17.8167,17.8287,17.7809,17.7809,372124.3407
2012-12-13 12:30:00,29.8,29.83,29.75,29.78,254292.4475367524,17.7869,17.8048,17.757,17.7749,254292.4475
2012-12-13 12:40:00,29.77,29.78,29.61,29.61,776343.8446863426,17.769,17.7749,17.6735,17.6735,776343.8447
2012-12-13 12:50:00,29.61,29.62,29.56,29.57,386488.6095836606,17.6735,17.6794,17.6436,17.6496,386488.6096
2012-12-13 13:00:00,29.57,29.66,29.5,29.5,513298.17080013466,17.6496,17.7033,17.6078,17.6078,513298.1708
2012-12-13 13:10:00,29.5,29.5,29.34,29.34,638761.0818090001,17.6078,17.6078,17.5123,17.5123,638761.0818
2012-12-13 13:20:00,29.34,29.56,29.31,29.56,728986.6457187745,17.5123,17.6436,17.4944,17.6436,728986.6457
2012-12-13 13:30:00,29.56,29.63,29.45,29.5,351139.0416339356,17.6436,17.6854,17.578,17.6078,351139.0416
2012-12-13 13:40:00,29.5,29.51,29.17,29.18,1130288.4075861294,17.6078,17.6138,17.4108,17.4168,1130288.4076
2012-12-13 13:50:00,29.18,29.37,29.16,29.34,612838.065312535,17.4168,17.5302,17.4049,17.5123,612838.0653
2012-12-13 14:00:00,29.34,29.4,29.33,29.36,375042.0828189877,17.5123,17.5481,17.5063,17.5242,375042.0828
2012-12-13 14:10:00,29.36,29.37,29.21,29.22,441925.70979688026,17.5242,17.5302,17.4347,17.4407,441925.7098
2012-12-13 14:20:00,29.21,29.26,29.18,29.24,440130.17618673545,17.4347,17.4646,17.4168,17.4526,440130.1762
2012-12-13 14:30:00,29.24,29.41,29.23,29.34,797104.7020536416,17.4526,17.5541,17.4467,17.5123,797104.7021
2012-12-13 14:40:00,29.34,29.34,29.3,29.32,384244.1925709797,17.5123,17.5123,17.4884,17.5004,384244.1926
2012-12-13 14:50:00,29.31,29.32,29.2,29.23,473684.2105263158,17.4944,17.5004,17.4287,17.4467,473684.2105
2012-12-13 15:00:00,29.24,29.25,29.17,29.17,407025.0252496914,17.4526,17.4586,17.4108,17.4108,407025.0252
2012-12-13 15:10:00,29.17,29.24,29.15,29.23,739310.963977107,17.4108,17.4526,17.3989,17.4467,739310.964
2012-12-13 15:20:00,29.23,29.25,29.22,29.23,391314.1061609247,17.4467,17.4586,17.4407,17.4467,391314.1062
2012-12-13 15:30:00,29.24,29.41,29.23,29.41,1060150.3759398495,17.4526,17.5541,17.4467,17.5541,1060150.3759
2012-12-13 15:40:00,29.41,29.5,29.39,29.4,1325777.1293906406,17.5541,17.6078,17.5422,17.5481,1325777.1294
2012-12-13 15:50:00,29.4,29.41,29.22,29.26,1908764.448434519,17.5481,17.5541,17.4407,17.4646,1908764.4484
2012-12-14 09:30:00,29.17,29.23,28.99,29.07,575244.080350129,17.4108,17.4467,17.3034,17.3512,575244.0804
2012-12-14 09:40:00,29.07,29.14,29.06,29.09,269442.26237234875,17.3512,17.3929,17.3452,17.3631,269442.2624
2012-12-14 09:50:00,29.09,29.1,28.88,28.91,651329.8170800135,17.3631,17.3691,17.2377,17.2557,651329.8171
2012-12-14 10:00:00,28.91,28.93,28.73,28.73,736168.7801593535,17.2557,17.2676,17.1482,17.1482,736168.7802
2012-12-14 10:10:00,28.74,28.82,28.67,28.68,613960.2738188755,17.1542,17.2019,17.1124,17.1184,613960.2738
2012-12-14 10:20:00,28.68,28.69,28.52,28.57,873414.880484794,17.1184,17.1243,17.0229,17.0527,873414.8805
2012-12-14 10:30:00,28.58,28.61,28.45,28.46,637863.3150039277,17.0587,17.0766,16.9811,16.9871,637863.315
2012-12-14 10:40:00,28.45,28.53,28.35,28.53,1075412.41162608,16.9811,17.0288,16.9214,17.0288,1075412.4116
2012-12-14 10:50:00,28.53,28.57,28.44,28.56,467399.8428908091,17.0288,17.0527,16.9751,17.0467,467399.8429
2012-12-14 11:00:00,28.56,28.56,28.49,28.54,540904.5000561104,17.0467,17.0467,17.005,17.0348,540904.5001
2012-12-14 11:10:00,28.54,28.59,28.44,28.46,433733.58770059474,17.0348,17.0647,16.9751,16.9871,433733.5877
2012-12-14 11:20:00,28.46,28.52,28.45,28.5,270564.47087868926,16.9871,17.0229,16.9811,17.0109,270564.4709
2012-12-14 11:30:00,28.5,28.51,28.45,28.5,232746.0442150152,17.0109,17.0169,16.9811,17.0109,232746.0442
2012-12-14 11:40:00,28.5,28.5,28.48,28.5,159353.60790034788,17.0109,17.0109,16.999,17.0109,159353.6079
2012-12-14 11:50:00,28.49,28.56,28.49,28.54,498148.3559645382,17.005,17.0467,17.005,17.0348,498148.356
2012-12-14 12:00:00,28.55,28.56,28.52,28.53,341712.4901806755,17.0408,17.0467,17.0229,17.0288,341712.4902
2012-12-14 12:10:00,28.54,28.58,28.52,28.53,313545.05667152954,17.0348,17.0587,17.0229,17.0288,313545.0567
2012-12-14 12:20:00,28.52,28.56,28.52,28.56,285040.9606104814,17.0229,17.0467,17.0229,17.0467,285040.9606
2012-12-14 12:30:00,28.56,28.57,28.53,28.53,210975.19919200987,17.0467,17.0527,17.0288,17.0288,210975.1992
2012-12-14 12:40:00,28.54,28.54,28.51,28.51,362697.7892492425,17.0348,17.0348,17.0169,17.0169,362697.7892
2012-12-14 12:50:00,28.51,28.57,28.51,28.57,207496.3528223544,17.0169,17.0527,17.0169,17.0527,207496.3528
2012-12-14 13:00:00,28.56,28.6,28.56,28.57,206935.24856918416,17.0467,17.0706,17.0467,17.0527,206935.2486
2012-12-14 13:10:00,28.57,28.57,28.46,28.48,419144.8771181685,17.0527,17.0527,16.9871,16.999,419144.8771
2012-12-14 13:20:00,28.48,28.49,28.44,28.47,365503.3105150937,16.999,17.005,16.9751,16.993,365503.3105
2012-12-14 13:30:00,28.47,28.49,28.46,28.46,231062.73145550443,16.993,17.005,16.9871,16.9871,231062.7315
2012-12-14 13:40:00,28.47,28.5,28.44,28.47,459095.4999438896,16.993,17.0109,16.9751,16.993,459095.4999
2012-12-14 13:50:00,28.46,28.47,28.45,28.46,89440.0179553361,16.9871,16.993,16.9811,16.9871,89440.018
2012-12-14 14:00:00,28.47,28.48,28.45,28.48,206149.7026147458,16.993,16.999,16.9811,16.999,206149.7026
2012-12-14 14:10:00,28.48,28.52,28.47,28.52,285377.6231623836,16.999,17.0229,16.993,17.0229,285377.6232
2012-12-14 14:20:00,28.51,28.52,28.43,28.43,307260.6890360229,17.0169,17.0229,16.9692,16.9692,307260.689
2012-12-14 14:30:00,28.44,28.44,28.35,28.43,418920.4354169005,16.9751,16.9751,16.9214,16.9692,418920.4354
2012-12-14 14:40:00,28.43,28.51,28.42,28.49,267310.0662103019,16.9692,17.0169,16.9632,17.005,267310.0662
2012-12-14 14:50:00,28.5,28.5,28.39,28.42,671080.6867916059,17.0109,17.0109,16.9453,16.9632,671080.6868
2012-12-14 15:00:00,28.42,28.43,28.36,28.38,614072.4946695096,16.9632,16.9692,16.9274,16.9393,614072.4947
2012-12-14 15:10:00,28.39,28.41,28.38,28.41,147233.75603187073,16.9453,16.9572,16.9393,16.9572,147233.756
2012-12-14 15:20:00,28.4,28.41,28.34,28.37,394231.8482774099,16.9512,16.9572,16.9154,16.9333,394231.8483
2012-12-14 15:30:00,28.37,28.44,28.36,28.42,598586.017282011,16.9333,16.9751,16.9274,16.9632,598586.0173
2012-12-14 15:40:00,28.42,28.44,28.35,28.4,989114.5774884974,16.9632,16.9751,16.9214,16.9512,989114.5775
2012-12-14 15:50:00,28.4,28.4,28.33,28.37,1666030.7485130737,16.9512,16.9512,16.9095,16.9333,1666030.7485
2012-12-17 09:30:00,28.5,28.61,28.44,28.57,583099.5398945124,17.0109,17.0766,16.9751,17.0527,583099.5399
2012-12-17 09:40:00,28.58,28.6,28.43,28.47,379306.4751430816,17.0587,17.0706,16.9692,16.993,379306.4751
2012-12-17 09:50:00,28.47,28.6,28.47,28.48,474806.4190326562,16.993,17.0706,16.993,16.999,474806.419
2012-12-17 10:00:00,28.47,28.56,28.47,28.56,326338.233643811,16.993,17.0467,16.993,17.0467,326338.2336
2012-12-17 10:10:00,28.57,28.62,28.41,28.42,385478.6219279542,17.0527,17.0826,16.9572,16.9632,385478.6219
2012-12-17 10:20:00,28.42,28.44,28.37,28.39,300415.21714734595,16.9632,16.9751,16.9333,16.9453,300415.2171
2012-12-17 10:30:00,28.39,28.48,28.38,28.48,294804.1746156436,16.9453,16.999,16.9393,16.999,294804.1746
2012-12-17 10:40:00,28.48,28.52,28.43,28.47,616429.1325328245,16.999,17.0229,16.9692,16.993,616429.1325
2012-12-17 10:50:00,28.47,28.5,28.45,28.46,410728.3133206149,16.993,17.0109,16.9811,16.9871,410728.3133
2012-12-17 11:00:00,28.46,28.46,28.4,28.4,321176.0745146448,16.9871,16.9871,16.9512,16.9512,321176.0745
2012-12-17 11:10:00,28.41,28.5,28.4,28.48,221636.1800022444,16.9572,17.0109,16.9512,16.999,221636.18
2012-12-17 11:20:00,28.49,28.49,28.45,28.46,273033.3295926383,17.005,17.005,16.9811,16.9871,273033.3296
2012-12-17 11:30:00,28.46,28.53,28.45,28.49,575917.4054539333,16.9871,17.0288,16.9811,17.005,575917.4055
2012-12-17 11:40:00,28.49,28.52,28.48,28.51,288856.469532039,17.005,17.0229,16.999,17.0169,288856.4695
2012-12-17 11:50:00,28.5,28.52,28.47,28.47,204803.05240713723,17.0109,17.0229,16.993,16.993,204803.0524
2012-12-17 12:00:00,28.48,28.5,28.45,28.46,313432.8358208955,16.999,17.0109,16.9811,16.9871,313432.8358
2012-12-17 12:10:00,28.46,28.5,28.45,28.49,125911.79441140164,16.9871,17.0109,16.9811,17.005,125911.7944
2012-12-17 12:20:00,28.48,28.56,28.48,28.54,870497.1383683088,16.999,17.0467,16.999,17.0348,870497.1384
2012-12-17 12:30:00,28.54,28.56,28.52,28.55,392436.3146672652,17.0348,17.0467,17.0229,17.0408,392436.3147
2012-12-17 12:40:00,28.56,28.56,28.52,28.52,298844.1252384693,17.0467,17.0467,17.0229,17.0229,298844.1252
2012-12-17 12:50:00,28.53,28.55,28.5,28.54,339804.73571989674,17.0288,17.0408,17.0109,17.0348,339804.7357
2012-12-17 13:00:00,28.54,28.59,28.52,28.58,278981.03467624285,17.0348,17.0647,17.0229,17.0587,278981.0347
2012-12-17 13:10:00,28.59,28.59,28.52,28.52,198855.3473235327,17.0647,17.0647,17.0229,17.0229,198855.3473
2012-12-17 13:20:00,28.52,28.57,28.5,28.57,142296.0386039726,17.0229,17.0527,17.0109,17.0527,142296.0386
2012-12-17 13:30:00,28.56,28.57,28.51,28.51,187072.15800695767,17.0467,17.0527,17.0169,17.0169,187072.158
2012-12-17 13:40:00,28.51,28.53,28.44,28.48,101672.0906744473,17.0169,17.0288,16.9751,16.999,101672.0907
2012-12-17 13:50:00,28.48,28.51,28.47,28.5,115475.25530243518,16.999,17.0169,16.993,17.0109,115475.2553
2012-12-17 14:00:00,28.5,28.55,28.49,28.52,226573.8974301425,17.0109,17.0408,17.005,17.0229,226573.8974
2012-12-17 14:10:00,28.51,28.52,28.45,28.47,159465.82875098192,17.0169,17.0229,16.9811,16.993,159465.8288
2012-12-17 14:20:00,28.48,28.52,28.42,28.51,264616.7657950847,16.999,17.0229,16.9632,17.0169,264616.7658
2012-12-17 14:30:00,28.52,28.52,28.51,28.52,187521.04140949383,17.0229,17.0229,17.0169,17.0229,187521.0414
2012-12-17 14:40:00,28.51,28.52,28.49,28.49,193468.7464930984,17.0169,17.0229,17.005,17.005,193468.7465
2012-12-17 14:50:00,28.49,28.52,28.49,28.52,317697.22814498935,17.005,17.0229,17.005,17.0229,317697.2281
2012-12-17 15:00:00,28.52,28.56,28.5,28.54,659858.601728201,17.0229,17.0467,17.0109,17.0348,659858.6017
2012-12-17 15:10:00,28.54,28.55,28.51,28.51,225900.5723263382,17.0348,17.0408,17.0169,17.0169,225900.5723
2012-12-17 15:20:00,28.52,28.52,28.5,28.52,580518.4603299293,17.0229,17.0229,17.0109,17.0229,580518.4603
2012-12-17 15:30:00,28.52,28.52,28.5,28.51,689821.5688474919,17.0229,17.0229,17.0109,17.0169,689821.5688
2012-12-17 15:40:00,28.5,28.51,28.46,28.47,840983.0546515542,17.0109,17.0169,16.9871,16.993,840983.0547
2012-12-17 15:50:00,28.47,28.53,28.46,28.53,1934014.13982718,16.993,17.0288,16.9871,17.0288,1934014.1398
2012-12-18 09:30:00,28.54,28.73,28.48,28.73,716081.2478958591,17.0348,17.1482,16.999,17.1482,716081.2479
2012-12-18 09:40:00,28.73,28.9,28.73,28.9,633037.8184266636,17.1482,17.2497,17.1482,17.2497,633037.8184
2012-12-18 09:50:00,28.9,29.01,28.89,28.99,474133.093928852,17.2497,17.3153,17.2437,17.3034,474133.0939
2012-12-18 10:00:00,29.0,29.03,28.95,29.01,480641.9032656268,17.3094,17.3273,17.2795,17.3153,480641.9033
2012-12-18 10:10:00,29.01,29.05,28.97,28.99,335315.9016945348,17.3153,17.3392,17.2915,17.3034,335315.9017
2012-12-18 10:20:00,28.98,29.08,28.95,29.05,382897.5423633711,17.2974,17.3571,17.2795,17.3392,382897.5424
2012-12-18 10:30:00,29.04,29.18,29.04,29.18,328582.650656492,17.3332,17.4168,17.3332,17.4168,328582.6507
2012-12-18 10:40:00,29.19,29.19,29.04,29.14,452586.6906071148,17.4228,17.4228,17.3332,17.3929,452586.6906
2012-12-18 10:50:00,29.14,29.2,29.12,29.17,365952.1939176299,17.3929,17.4287,17.381,17.4108,365952.1939
2012-12-18 11:00:00,29.17,29.19,29.11,29.18,449220.0650880933,17.4108,17.4228,17.375,17.4168,449220.0651
2012-12-18 11:10:00,29.17,29.25,29.16,29.24,351026.8207833015,17.4108,17.4586,17.4049,17.4526,351026.8208
2012-12-18 11:20:00,29.24,29.26,29.17,29.19,392548.5355178992,17.4526,17.4646,17.4108,17.4228,392548.5355
2012-12-18 11:30:00,29.18,29.19,29.13,29.18,394905.1733812142,17.4168,17.4228,17.387,17.4168,394905.1734
2012-12-18 11:40:00,29.18,29.21,29.17,29.18,247446.9756480754,17.4168,17.4347,17.4108,17.4168,247446.9756
2012-12-18 11:50:00,29.19,29.21,29.18,29.21,408259.4546066659,17.4228,17.4347,17.4168,17.4347,408259.4546
2012-12-18 12:00:00,29.2,29.23,29.19,29.19,155313.65727752214,17.4287,17.4467,17.4228,17.4228,155313.6573
2012-12-18 12:10:00,29.19,29.2,29.16,29.2,250028.0552126585,17.4228,17.4287,17.4049,17.4287,250028.0552
2012-12-18 12:20:00,29.2,29.22,29.19,29.2,174391.2018853103,17.4287,17.4407,17.4228,17.4287,174391.2019
2012-12-18 12:30:00,29.2,29.38,29.2,29.38,387835.2597912692,17.4287,17.5362,17.4287,17.5362,387835.2598
2012-12-18 12:40:00,29.38,29.47,29.38,29.42,793850.2973852542,17.5362,17.5899,17.5362,17.5601,793850.2974
2012-12-18 12:50:00,29.42,29.42,29.37,29.38,243855.90842778588,17.5601,17.5601,17.5302,17.5362,243855.9084
2012-12-18 13:00:00,29.37,29.42,29.34,29.41,300751.8796992481,17.5302,17.5601,17.5123,17.5541,300751.8797
2012-12-18 13:10:00,29.41,29.41,29.2,29.22,457075.5246324767,17.5541,17.5541,17.4287,17.4407,457075.5246
2012-12-18 13:20:00,29.22,29.25,29.2,29.24,294916.3954662776,17.4407,17.4586,17.4287,17.4526,294916.3955
2012-12-18 13:30:00,29.24,29.3,29.21,29.29,240264.8412074964,17.4526,17.4884,17.4347,17.4825,240264.8412
2012-12-18 13:40:00,29.3,29.3,29.27,29.29,222533.9468073168,17.4884,17.4884,17.4705,17.4825,222533.9468
2012-12-18 13:50:00,29.28,29.34,29.26,29.34,197284.25541465604,17.4765,17.5123,17.4646,17.5123,197284.2554
2012-12-18 14:00:00,29.34,29.34,29.27,29.33,340702.5025249691,17.5123,17.5123,17.4705,17.5063,340702.5025
2012-12-18 14:10:00,29.33,29.37,29.32,29.35,284143.193805409,17.5063,17.5302,17.5004,17.5183,284143.1938
2012-12-18 14:20:00,29.35,29.37,29.26,29.28,458983.2790932555,17.5183,17.5302,17.4646,17.4765,458983.2791
2012-12-18 14:30:00,29.28,29.31,29.25,29.3,381102.0087532263,17.4765,17.4944,17.4586,17.4884,381102.0088
2012-12-18 14:40:00,29.31,29.37,29.3,29.36,233980.47357198969,17.4944,17.5302,17.4884,17.5242,233980.4736
2012-12-18 14:50:00,29.37,29.37,29.22,29.25,464594.3216249579,17.5302,17.5302,17.4407,17.4586,464594.3216
2012-12-18 15:00:00,29.25,29.35,29.24,29.35,316013.9153854786,17.4586,17.5183,17.4526,17.5183,316013.9154
2012-12-18 15:10:00,29.35,29.4,29.3,29.39,540343.3958029401,17.5183,17.5481,17.4884,17.5422,540343.3958
2012-12-18 15:20:00,29.4,29.42,29.36,29.41,383570.86746717535,17.5481,17.5601,17.5242,17.5541,383570.8675
2012-12-18 15:30:00,29.41,29.48,29.36,29.48,683424.980361351,17.5541,17.5959,17.5242,17.5959,683424.9804
2012-12-18 15:40:00,29.47,29.52,29.46,29.5,974301.425204803,17.5899,17.6197,17.5839,17.6078,974301.4252
2012-12-18 15:50:00,29.49,29.6,29.46,29.54,2629895.6346089104,17.6018,17.6675,17.5839,17.6317,2629895.6346
2012-12-19 09:30:00,29.65,29.76,29.51,29.76,538098.9787902592,17.6973,17.763,17.6138,17.763,538098.9788
2012-12-19 09:40:00,29.76,29.76,29.61,29.71,330153.74256536865,17.763,17.763,17.6735,17.7332,330153.7426
2012-12-19 09:50:00,29.7,29.71,29.58,29.58,1068118.056334867,17.7272,17.7332,17.6556,17.6556,1068118.0563
2012-12-19 10:00:00,29.58,29.58,29.44,29.55,424307.03624733473,17.6556,17.6556,17.572,17.6377,424307.0362
2012-12-19 10:10:00,29.55,29.63,29.54,29.61,250813.60116709684,17.6377,17.6854,17.6317,17.6735,250813.6012
2012-12-19 10:20:00,29.61,29.62,29.58,29.58,261137.9194254292,17.6735,17.6794,17.6556,17.6556,261137.9194
2012-12-19 10:30:00,29.59,29.7,29.58,29.7,294243.0703624733,17.6615,17.7272,17.6556,17.7272,294243.0704
2012-12-19 10:40:00,29.7,29.71,29.57,29.65,368084.3900796768,17.7272,17.7332,17.6496,17.6973,368084.3901
2012-12-19 10:50:00,29.65,29.69,29.63,29.68,445516.77701716975,17.6973,17.7212,17.6854,17.7152,445516.777
2012-12-19 11:00:00,29.68,29.74,29.66,29.73,429693.637077769,17.7152,17.7511,17.7033,17.7451,429693.6371
2012-12-19 11:10:00,29.73,29.74,29.69,29.73,314330.6026259679,17.7451,17.7511,17.7212,17.7451,314330.6026
2012-12-19 11:20:00,29.73,29.74,29.71,29.72,336662.5519021434,17.7451,17.7511,17.7332,17.7391,336662.5519
2012-12-19 11:30:00,29.73,29.76,29.72,29.74,290652.0031421838,17.7451,17.763,17.7391,17.7511,290652.0031
2012-12-19 11:40:00,29.73,29.79,29.73,29.75,382224.2172595668,17.7451,17.7809,17.7451,17.757,382224.2173
2012-12-19 11:50:00,29.74,29.78,29.73,29.78,316013.9153854786,17.7511,17.7749,17.7451,17.7749,316013.9154
2012-12-19 12:00:00,29.78,29.79,29.72,29.76,273706.6546964426,17.7749,17.7809,17.7391,17.763,273706.6547
2012-12-19 12:10:00,29.76,29.82,29.75,29.77,368308.8317809449,17.763,17.7988,17.757,17.769,368308.8318
2012-12-19 12:20:00,29.77,29.81,29.75,29.79,236000.4488834025,17.769,17.7928,17.757,17.7809,236000.4489
2012-12-19 12:30:00,29.8,29.8,29.74,29.74,194366.5132981708,17.7869,17.7869,17.7511,17.7511,194366.5133
2012-12-19 12:40:00,29.75,29.79,29.73,29.74,343395.8029401863,17.757,17.7809,17.7451,17.7511,343395.8029
2012-12-19 12:50:00,29.74,29.76,29.74,29.74,114801.9301986309,17.7511,17.763,17.7511,17.7511,114801.9302
2012-12-19 13:00:00,29.74,29.76,29.72,29.72,175625.6312422848,17.7511,17.763,17.7391,17.7391,175625.6312
2012-12-19 13:10:00,29.73,29.74,29.7,29.74,207047.4694198182,17.7451,17.7511,17.7272,17.7511,207047.4694
2012-12-19 13:20:00,29.73,29.77,29.71,29.74,164066.88362697788,17.7451,17.769,17.7332,17.7511,164066.8836
2012-12-19 13:30:00,29.74,29.77,29.74,29.75,349455.7288744248,17.7511,17.769,17.7511,17.757,349455.7289
2012-12-19 13:40:00,29.74,29.77,29.74,29.76,282010.99764336215,17.7511,17.769,17.7511,17.763,282010.9976
2012-12-19 13:50:00,29.76,29.78,29.74,29.75,214117.3830097632,17.763,17.7749,17.7511,17.757,214117.383
2012-12-19 14:00:00,29.74,29.75,29.68,29.73,332622.6012793177,17.7511,17.757,17.7152,17.7451,332622.6013
2012-12-19 14:10:00,29.74,29.74,29.65,29.68,424868.140500505,17.7511,17.7511,17.6973,17.7152,424868.1405
2012-12-19 14:20:00,29.68,29.72,29.67,29.7,205364.15666030743,17.7152,17.7391,17.7093,17.7272,205364.1567
2012-12-19 14:30:00,29.69,29.72,29.66,29.67,352149.029289642,17.7212,17.7391,17.7033,17.7093,352149.0293
2012-12-19 14:40:00,29.67,29.69,29.58,29.59,308046.2349904612,17.7093,17.7212,17.6556,17.6615,308046.235
2012-12-19 14:50:00,29.58,29.66,29.58,29.66,329031.53405902814,17.6556,17.7033,17.6556,17.7033,329031.5341
2012-12-19 15:00:00,29.66,29.7,29.63,29.66,468297.6096958815,17.7033,17.7272,17.6854,17.7033,468297.6097
2012-12-19 15:10:00,29.66,29.66,29.6,29.64,339692.5148692627,17.7033,17.7033,17.6675,17.6914,339692.5149
2012-12-19 15:20:00,29.64,29.69,29.63,29.69,263157.8947368421,17.6914,17.7212,17.6854,17.7212,263157.8947
2012-12-19 15:30:00,29.69,29.73,29.64,29.7,514083.716754573,17.7212,17.7451,17.6914,17.7272,514083.7168
2012-12-19 15:40:00,29.7,29.74,29.63,29.66,592862.7538996745,17.7272,17.7511,17.6854,17.7033,592862.7539
2012-12-19 15:50:00,29.65,29.65,29.55,29.58,1734485.4673998428,17.6973,17.6973,17.6377,17.6556,1734485.4674
2012-12-20 09:30:00,29.68,29.7,29.55,29.65,259566.82751655256,17.7152,17.7272,17.6377,17.6973,259566.8275
2012-12-20 09:40:00,29.65,29.69,29.58,29.6,225563.9097744361,17.6973,17.7212,17.6556,17.6675,225563.9098
2012-12-20 09:50:00,29.59,29.59,29.45,29.48,154976.99472562002,17.6615,17.6615,17.578,17.5959,154976.9947
2012-12-20 10:00:00,29.49,29.72,29.49,29.71,209516.32813376724,17.6018,17.7391,17.6018,17.7332,209516.3281
2012-12-20 10:10:00,29.7,29.83,29.68,29.82,181573.3363258893,17.7272,17.8048,17.7152,17.7988,181573.3363
2012-12-20 10:20:00,29.82,29.84,29.69,29.77,279542.13892941305,17.7988,17.8107,17.7212,17.769,279542.1389
2012-12-20 10:30:00,29.77,29.85,29.76,29.83,217371.78767815052,17.769,17.8167,17.763,17.8048,217371.7877
2012-12-20 10:40:00,29.83,29.86,29.79,29.81,290090.8988890136,17.8048,17.8227,17.7809,17.7928,290090.8989
2012-12-20 10:50:00,29.8,29.84,29.8,29.81,119066.32252272472,17.7869,17.8107,17.7869,17.7928,119066.3225
2012-12-20 11:00:00,29.81,29.82,29.74,29.77,157558.0742902031,17.7928,17.7988,17.7511,17.769,157558.0743
2012-12-20 11:10:00,29.78,29.83,29.77,29.83,180451.12781954888,17.7749,17.8048,17.769,17.8048,180451.1278
2012-12-20 11:20:00,29.83,29.83,29.76,29.79,194703.17585007293,17.8048,17.8048,17.763,17.7809,194703.1759
2012-12-20 11:30:00,29.77,29.84,29.74,29.83,158006.9576927393,17.769,17.8107,17.7511,17.8048,158006.9577
2012-12-20 11:40:00,29.83,29.85,29.82,29.85,89552.23880597015,17.8048,17.8167,17.7988,17.8167,89552.2388
2012-12-20 11:50:00,29.85,29.85,29.81,29.83,129278.41993042309,17.8167,17.8167,17.7928,17.8048,129278.4199
2012-12-20 12:00:00,29.83,29.83,29.81,29.82,76871.28268432274,17.8048,17.8048,17.7928,17.7988,76871.2827
2012-12-20 12:10:00,29.82,29.85,29.81,29.85,114577.4884973628,17.7988,17.8167,17.7928,17.8167,114577.4885
2012-12-20 12:20:00,29.85,29.89,29.83,29.84,241274.8288632028,17.8167,17.8406,17.8048,17.8107,241274.8289
2012-12-20 12:30:00,29.84,29.86,29.83,29.85,104253.1702390304,17.8107,17.8227,17.8048,17.8167,104253.1702
2012-12-20 12:40:00,29.86,29.86,29.84,29.84,45898.32790932555,17.8227,17.8227,17.8107,17.8107,45898.3279
2012-12-20 12:50:00,29.85,29.85,29.82,29.82,91235.55156548086,17.8167,17.8167,17.7988,17.7988,91235.5516
2012-12-20 13:00:00,29.82,29.86,29.79,29.86,143418.2471103131,17.7988,17.8227,17.7809,17.8227,143418.2471
2012-12-20 13:10:00,29.86,29.86,29.82,29.83,77769.04948939513,17.8227,17.8227,17.7988,17.8048,77769.0495
2012-12-20 13:20:00,29.83,29.89,29.79,29.88,78666.81629446751,17.8048,17.8406,17.7809,17.8346,78666.8163
2012-12-20 13:30:00,29.87,29.9,29.85,29.87,116934.1263606778,17.8287,17.8466,17.8167,17.8287,116934.1264
2012-12-20 13:40:00,29.88,29.92,29.86,29.91,155425.8781281562,17.8346,17.8585,17.8227,17.8525,155425.8781
2012-12-20 13:50:00,29.91,29.93,29.87,29.9,294467.51206374145,17.8525,17.8645,17.8287,17.8466,294467.5121
2012-12-20 14:00:00,29.9,29.91,29.88,29.91,399281.7865559421,17.8466,17.8525,17.8346,17.8525,399281.7866
2012-12-20 14:10:00,29.91,29.96,29.91,29.95,317472.7864437212,17.8525,17.8824,17.8525,17.8764,317472.7864
2012-12-20 14:20:00,29.95,29.99,29.94,29.99,103355.40343395802,17.8764,17.9003,17.8704,17.9003,103355.4034
2012-12-20 14:30:00,29.99,30.04,29.99,30.03,276399.9551116597,17.9003,17.9301,17.9003,17.9242,276399.9551
2012-12-20 14:40:00,30.03,30.08,30.0,30.06,630232.2971608124,17.9242,17.954,17.9062,17.9421,630232.2972
2012-12-20 14:50:00,30.06,30.1,30.05,30.08,329704.85916283244,17.9421,17.9659,17.9361,17.954,329704.8592
2012-12-20 15:00:00,30.08,30.09,30.02,30.04,210526.31578947368,17.954,17.96,17.9182,17.9301,210526.3158
2012-12-20 15:10:00,30.04,30.08,30.04,30.07,330153.74256536865,17.9301,17.954,17.9301,17.948,330153.7426
2012-12-20 15:20:00,30.07,30.07,30.03,30.03,276848.838514196,17.948,17.948,17.9242,17.9242,276848.8385
2012-12-20 15:30:00,30.03,30.11,30.02,30.1,310066.2103018741,17.9242,17.9719,17.9182,17.9659,310066.2103
2012-12-20 15:40:00,30.11,30.12,30.07,30.08,500841.65637975535,17.9719,17.9779,17.948,17.954,500841.6564
2012-12-20 15:50:00,30.09,30.13,30.05,30.12,1079115.6996970037,17.96,17.9838,17.9361,17.9779,1079115.6997
2012-12-21 09:30:00,29.75,29.89,29.44,29.76,2434743.575356301,17.757,17.8406,17.572,17.763,2434743.5754
2012-12-21 09:40:00,29.76,29.84,29.65,29.73,336886.9936034115,17.763,17.8107,17.6973,17.7451,336886.9936
2012-12-21 09:50:00,29.73,29.83,29.7,29.83,307709.5724385591,17.7451,17.8048,17.7272,17.8048,307709.5724
2012-12-21 10:00:00,29.83,29.83,29.77,29.77,376613.1747278644,17.8048,17.8048,17.769,17.769,376613.1747
2012-12-21 10:10:00,29.76,29.89,29.72,29.89,253955.78498485012,17.763,17.8406,17.7391,17.8406,253955.785
2012-12-21 10:20:00,29.88,29.91,29.81,29.84,164627.9878801481,17.8346,17.8525,17.7928,17.8107,164627.9879
2012-12-21 10:30:00,29.84,29.87,29.8,29.83,117719.67231511614,17.8107,17.8287,17.7869,17.8048,117719.6723
2012-12-21 10:40:00,29.83,29.84,29.74,29.75,173044.5516777017,17.8048,17.8107,17.7511,17.757,173044.5517
2012-12-21 10:50:00,29.74,29.76,29.68,29.7,132532.82459881046,17.7511,17.763,17.7152,17.7272,132532.8246
2012-12-21 11:00:00,29.69,29.7,29.5,29.53,270115.58747615304,17.7212,17.7272,17.6078,17.6257,270115.5875
2012-12-21 11:10:00,29.53,29.57,29.5,29.52,319717.2034564022,17.6257,17.6496,17.6078,17.6197,319717.2035
2012-12-21 11:20:00,29.52,29.62,29.5,29.59,254292.4475367524,17.6197,17.6794,17.6078,17.6615,254292.4475
2012-12-21 11:30:00,29.59,29.6,29.35,29.49,610256.9857479519,17.6615,17.6675,17.5183,17.6018,610256.9857
2012-12-21 11:40:00,29.49,29.49,29.41,29.43,140163.8424419257,17.6018,17.6018,17.5541,17.566,140163.8424
2012-12-21 11:50:00,29.43,29.45,29.39,29.42,267422.2870609359,17.566,17.578,17.5422,17.5601,267422.2871
2012-12-21 12:00:00,29.42,29.47,29.42,29.43,179216.69846257434,17.5601,17.5899,17.5601,17.566,179216.6985
2012-12-21 12:10:00,29.44,29.49,29.43,29.47,154528.1113230838,17.572,17.6018,17.566,17.5899,154528.1113
2012-12-21 12:20:00,29.47,29.48,29.41,29.42,75524.63247671416,17.5899,17.5959,17.5541,17.5601,75524.6325
2012-12-21 12:30:00,29.42,29.46,29.37,29.38,165413.53383458644,17.5601,17.5839,17.5302,17.5362,165413.5338
2012-12-21 12:40:00,29.39,29.44,29.37,29.42,120188.5310290652,17.5422,17.572,17.5302,17.5601,120188.531
2012-12-21 12:50:00,29.42,29.42,29.37,29.42,109639.7710694647,17.5601,17.5601,17.5302,17.5601,109639.7711
2012-12-21 13:00:00,29.41,29.45,29.37,29.37,123891.81909998876,17.5541,17.578,17.5302,17.5302,123891.8191
2012-12-21 13:10:00,29.37,29.42,29.34,29.39,95275.50218830658,17.5302,17.5601,17.5123,17.5422,95275.5022
2012-12-21 13:20:00,29.39,29.42,29.37,29.42,91123.33071484682,17.5422,17.5601,17.5302,17.5601,91123.3307
2012-12-21 13:30:00,29.42,29.52,29.4,29.51,188306.5873639322,17.5601,17.6197,17.5481,17.6138,188306.5874
2012-12-21 13:40:00,29.5,29.58,29.5,29.53,125799.5735607676,17.6078,17.6556,17.6078,17.6257,125799.5736
2012-12-21 13:50:00,29.53,29.53,29.5,29.52,100774.32386937492,17.6257,17.6257,17.6078,17.6197,100774.3239
2012-12-21 14:00:00,29.53,29.6,29.52,29.57,209740.7698350353,17.6257,17.6675,17.6197,17.6496,209740.7698
2012-12-21 14:10:00,29.57,29.58,29.53,29.56,101672.0906744473,17.6496,17.6556,17.6257,17.6436,101672.0907
2012-12-21 14:20:00,29.55,29.58,29.51,29.51,190214.341824711,17.6377,17.6556,17.6138,17.6138,190214.3418
2012-12-21 14:30:00,29.51,29.51,29.48,29.5,141510.49264953428,17.6138,17.6138,17.5959,17.6078,141510.4926
2012-12-21 14:40:00,29.5,29.5,29.45,29.5,124452.923353159,17.6078,17.6078,17.578,17.6078,124452.9234
2012-12-21 14:50:00,29.49,29.54,29.49,29.53,288183.1444282347,17.6018,17.6317,17.6018,17.6257,288183.1444
2012-12-21 15:00:00,29.53,29.54,29.48,29.49,219728.4255414656,17.6257,17.6317,17.5959,17.6018,219728.4255
2012-12-21 15:10:00,29.49,29.5,29.42,29.49,199865.33497923912,17.6018,17.6078,17.5601,17.6018,199865.335
2012-12-21 15:20:00,29.49,29.5,29.45,29.47,232184.9399618449,17.6018,17.6078,17.578,17.5899,232184.94
2012-12-21 15:30:00,29.48,29.57,29.48,29.53,384131.9717203456,17.5959,17.6496,17.5959,17.6257,384131.9717
2012-12-21 15:40:00,29.53,29.53,29.42,29.42,679272.8088878914,17.6257,17.6257,17.5601,17.5601,679272.8089
2012-12-21 15:50:00,29.42,29.46,29.34,29.46,1704859.162832454,17.5601,17.5839,17.5123,17.5839,1704859.1628
2012-12-24 09:30:00,29.29,29.42,29.28,29.34,165862.41723712266,17.4825,17.5601,17.4765,17.5123,165862.4172
2012-12-24 09:40:00,29.34,29.41,29.31,29.38,92918.86432499158,17.5123,17.5541,17.4944,17.5362,92918.8643
2012-12-24 09:50:00,29.38,29.39,29.31,29.31,107170.91235551564,17.5362,17.5422,17.4944,17.4944,107170.9124
2012-12-24 10:00:00,29.32,29.33,29.21,29.21,224553.92211872965,17.5004,17.5063,17.4347,17.4347,224553.9221
2012-12-24 10:10:00,29.2,29.25,29.2,29.21,222870.6093592189,17.4287,17.4586,17.4287,17.4347,222870.6094
2012-12-24 10:20:00,29.21,29.22,29.17,29.18,122432.94804174616,17.4347,17.4407,17.4108,17.4168,122432.948
2012-12-24 10:30:00,29.18,29.25,29.17,29.21,174054.53933340815,17.4168,17.4586,17.4108,17.4347,174054.5393
2012-12-24 10:40:00,29.21,29.23,29.17,29.17,125911.79441140164,17.4347,17.4467,17.4108,17.4108,125911.7944
2012-12-24 10:50:00,29.17,29.23,29.16,29.22,161261.3623611267,17.4108,17.4467,17.4049,17.4407,161261.3624
2012-12-24 11:00:00,29.23,29.26,29.22,29.25,154079.22792054762,17.4467,17.4646,17.4407,17.4586,154079.2279
2012-12-24 11:10:00,29.25,29.26,29.22,29.24,157221.41173830096,17.4586,17.4646,17.4407,17.4526,157221.4117
2012-12-24 11:20:00,29.24,29.28,29.24,29.27,86522.27583885085,17.4526,17.4765,17.4526,17.4705,86522.2758
2012-12-24 11:30:00,29.28,29.32,29.27,29.3,94153.2936819661,17.4765,17.5004,17.4705,17.4884,94153.2937
2012-12-24 11:40:00,29.29,29.33,29.29,29.3,110088.6544720009,17.4825,17.5063,17.4825,17.4884,110088.6545
2012-12-24 11:50:00,29.3,29.32,29.28,29.29,133430.59140388283,17.4884,17.5004,17.4765,17.4825,133430.5914
2012-12-24 12:00:00,29.3,29.32,29.29,29.32,125014.02760632924,17.4884,17.5004,17.4825,17.5004,125014.0276
2012-12-24 12:10:00,29.32,29.33,29.27,29.27,80911.23330714846,17.5004,17.5063,17.4705,17.4705,80911.2333
2012-12-24 12:20:00,29.27,29.28,29.22,29.25,167321.28829536526,17.4705,17.4765,17.4407,17.4586,167321.2883
2012-12-24 12:30:00,29.25,29.3,29.24,29.25,107619.79575805184,17.4586,17.4884,17.4526,17.4586,107619.7958
2012-12-24 12:40:00,29.26,29.26,29.23,29.25,98305.46515542587,17.4646,17.4646,17.4467,17.4586,98305.4652
2012-12-24 12:50:00,29.24,29.33,29.24,29.33,285489.8440130176,17.4526,17.5063,17.4526,17.5063,285489.844
2012-12-26 09:30:00,29.34,29.42,29.26,29.38,182471.1031309617,17.5123,17.5601,17.4646,17.5362,182471.1031
2012-12-26 09:40:00,29.39,29.44,29.36,29.42,98193.24430479182,17.5422,17.572,17.5242,17.5601,98193.2443
2012-12-26 09:50:00,29.42,29.48,29.4,29.42,179777.80271574456,17.5601,17.5959,17.5481,17.5601,179777.8027
2012-12-26 10:00:00,29.43,29.48,29.35,29.36,108517.56256312424,17.566,17.5959,17.5183,17.5242,108517.5626
2012-12-26 10:10:00,29.36,29.37,29.27,29.29,141734.93435080236,17.5242,17.5302,17.4705,17.4825,141734.9344
2012-12-26 10:20:00,29.3,29.32,29.28,29.31,224778.36381999776,17.4884,17.5004,17.4765,17.4944,224778.3638
2012-12-26 10:30:00,29.31,29.31,29.27,29.27,81696.7792615868,17.4944,17.4944,17.4705,17.4705,81696.7793
2012-12-26 10:40:00,29.28,29.3,29.25,29.26,164179.10447761192,17.4765,17.4884,17.4586,17.4646,164179.1045
2012-12-26 10:50:00,29.26,29.29,29.24,29.24,89103.35540343395,17.4646,17.4825,17.4526,17.4526,89103.3554
2012-12-26 11:00:00,29.24,29.25,29.17,29.17,196386.48860958364,17.4526,17.4586,17.4108,17.4108,196386.4886
2012-12-26 11:10:00,29.17,29.18,29.13,29.14,168892.38020424193,17.4108,17.4168,17.387,17.3929,168892.3802
2012-12-26 11:20:00,29.14,29.15,29.09,29.09,173605.65593087196,17.3929,17.3989,17.3631,17.3631,173605.6559
2012-12-26 11:30:00,29.09,29.15,29.07,29.14,129053.97822915496,17.3631,17.3989,17.3512,17.3929,129053.9782
2012-12-26 11:40:00,29.15,29.21,29.15,29.17,240713.7246100325,17.3989,17.4347,17.3989,17.4108,240713.7246
2012-12-26 11:50:00,29.17,29.18,29.15,29.17,77320.16608685894,17.4108,17.4168,17.3989,17.4108,77320.1661
2012-12-26 12:00:00,29.17,29.19,29.15,29.17,117719.67231511614,17.4108,17.4228,17.3989,17.4108,117719.6723
2012-12-26 12:10:00,29.17,29.18,29.14,29.18,150375.93984962406,17.4108,17.4168,17.3929,17.4168,150375.9398
2012-12-26 12:20:00,29.18,29.22,29.17,29.17,74402.4239703737,17.4168,17.4407,17.4108,17.4108,74402.424
2012-12-26 12:30:00,29.17,29.19,29.15,29.18,90674.44731231064,17.4108,17.4228,17.3989,17.4168,90674.4473
2012-12-26 12:40:00,29.17,29.2,29.17,29.17,57008.19212209628,17.4108,17.4287,17.4108,17.4108,57008.1921
2012-12-26 12:50:00,29.17,29.25,29.15,29.2,158343.62024464144,17.4108,17.4586,17.3989,17.4287,158343.6202
2012-12-26 13:00:00,29.2,29.2,29.14,29.14,42643.923240938166,17.4287,17.4287,17.3929,17.3929,42643.9232
2012-12-26 13:10:00,29.15,29.19,29.14,29.18,85175.62563124228,17.3989,17.4228,17.3929,17.4168,85175.6256
2012-12-26 13:20:00,29.18,29.21,29.16,29.2,94826.6187857704,17.4168,17.4347,17.4049,17.4287,94826.6188
2012-12-26 13:30:00,29.2,29.22,29.18,29.19,110200.87532263494,17.4287,17.4407,17.4168,17.4228,110200.8753
2012-12-26 13:40:00,29.19,29.19,29.13,29.13,115475.25530243518,17.4228,17.4228,17.387,17.387,115475.2553
2012-12-26 13:50:00,29.13,29.15,29.12,29.14,38379.53091684435,17.387,17.3989,17.381,17.3929,38379.5309
2012-12-26 14:00:00,29.14,29.2,29.13,29.19,90337.78476040848,17.3929,17.4287,17.387,17.4228,90337.7848
2012-12-26 14:10:00,29.19,29.22,29.18,29.19,54427.11255751318,17.4228,17.4407,17.4168,17.4228,54427.1126
2012-12-26 14:20:00,29.19,29.19,29.17,29.17,74177.98226910559,17.4228,17.4228,17.4108,17.4108,74177.9823
2012-12-26 14:30:00,29.17,29.19,29.17,29.19,64302.54741330939,17.4108,17.4228,17.4108,17.4228,64302.5474
2012-12-26 14:40:00,29.19,29.2,29.17,29.2,66322.52272472225,17.4228,17.4287,17.4108,17.4287,66322.5227
2012-12-26 14:50:00,29.2,29.34,29.19,29.28,134889.46246212546,17.4287,17.5123,17.4228,17.4765,134889.4625
2012-12-26 15:00:00,29.27,29.28,29.22,29.23,96622.15239591515,17.4705,17.4765,17.4407,17.4467,96622.1524
2012-12-26 15:10:00,29.24,29.27,29.23,29.25,104253.1702390304,17.4526,17.4705,17.4467,17.4586,104253.1702
2012-12-26 15:20:00,29.25,29.29,29.22,29.28,143754.90966221524,17.4586,17.4825,17.4407,17.4765,143754.9097
2012-12-26 15:30:00,29.29,29.31,29.27,29.29,115363.03445180114,17.4825,17.4944,17.4705,17.4825,115363.0345
2012-12-26 15:40:00,29.3,29.3,29.25,29.26,304567.3886208057,17.4884,17.4884,17.4586,17.4646,304567.3886
2012-12-26 15:50:00,29.26,29.26,29.21,29.22,445292.33531590167,17.4646,17.4646,17.4347,17.4407,445292.3353
2012-12-27 09:30:00,29.26,29.41,29.24,29.39,179441.14016384244,17.4646,17.5541,17.4526,17.5422,179441.1402
2012-12-27 09:40:00,29.39,29.44,29.35,29.42,206935.24856918416,17.5422,17.572,17.5183,17.5601,206935.2486
2012-12-27 09:50:00,29.42,29.42,29.34,29.35,141510.49264953428,17.5601,17.5601,17.5123,17.5183,141510.4926
2012-12-27 10:00:00,29.34,29.35,29.25,29.27,232521.60251374703,17.5123,17.5183,17.4586,17.4705,232521.6025
2012-12-27 10:10:00,29.28,29.33,29.1,29.1,193693.1881943665,17.4765,17.5063,17.3691,17.3691,193693.1882
2012-12-27 10:20:00,29.1,29.13,29.03,29.07,453708.89911345526,17.3691,17.387,17.3273,17.3512,453708.8991
2012-12-27 10:30:00,29.07,29.09,28.98,29.0,254853.5517899225,17.3512,17.3631,17.2974,17.3094,254853.5518
2012-12-27 10:40:00,29.0,29.04,28.96,29.01,305240.71372461,17.3094,17.3332,17.2855,17.3153,305240.7137
2012-12-27 10:50:00,29.01,29.01,28.96,29.01,183817.7533385703,17.3153,17.3153,17.2855,17.3153,183817.7533
2012-12-27 11:00:00,29.0,29.01,28.88,28.91,267085.62450903375,17.3094,17.3153,17.2377,17.2557,267085.6245
2012-12-27 11:10:00,28.91,28.91,28.83,28.88,310963.97710694646,17.2557,17.2557,17.2079,17.2377,310963.9771
2012-12-27 11:20:00,28.88,28.94,28.88,28.92,139827.17989002354,17.2377,17.2736,17.2377,17.2616,139827.1799
2012-12-27 11:30:00,28.91,28.94,28.9,28.94,95836.60644147682,17.2557,17.2736,17.2497,17.2736,95836.6064
2012-12-27 11:40:00,28.94,28.97,28.88,28.93,158231.3993940074,17.2736,17.2915,17.2377,17.2676,158231.3994
2012-12-27 11:50:00,28.93,28.94,28.87,28.94,116148.58040623947,17.2676,17.2736,17.2318,17.2736,116148.5804
2012-12-27 12:00:00,28.93,28.94,28.8,28.83,176635.61889799123,17.2676,17.2736,17.19,17.2079,176635.6189
2012-12-27 12:10:00,28.82,28.87,28.82,28.84,111435.30467960949,17.2019,17.2318,17.2019,17.2139,111435.3047
2012-12-27 12:20:00,28.84,28.84,28.75,28.83,188306.5873639322,17.2139,17.2139,17.1602,17.2079,188306.5874
2012-12-27 12:30:00,28.83,28.83,28.69,28.76,202109.7519919201,17.2079,17.2079,17.1243,17.1661,202109.752
2012-12-27 12:40:00,28.76,28.8,28.72,28.8,182695.54483222985,17.1661,17.19,17.1422,17.19,182695.5448
2012-12-27 12:50:00,28.8,28.85,28.79,28.84,243070.3624733476,17.19,17.2198,17.184,17.2139,243070.3625
2012-12-27 13:00:00,28.84,28.87,28.82,28.83,256873.5271013354,17.2139,17.2318,17.2019,17.2079,256873.5271
2012-12-27 13:10:00,28.83,28.9,28.82,28.88,124901.8067556952,17.2079,17.2497,17.2019,17.2377,124901.8068
2012-12-27 13:20:00,28.87,28.88,28.73,28.76,102906.52003142184,17.2318,17.2377,17.1482,17.1661,102906.52
2012-12-27 13:30:00,28.76,28.79,28.72,28.76,156996.97003703288,17.1661,17.184,17.1422,17.1661,156996.97
2012-12-27 13:40:00,28.76,28.76,28.71,28.74,138256.08798114688,17.1661,17.1661,17.1363,17.1542,138256.088
2012-12-27 13:50:00,28.74,28.75,28.72,28.74,112669.734036584,17.1542,17.1602,17.1422,17.1542,112669.734
2012-12-27 14:00:00,28.73,28.76,28.71,28.76,140724.94669509595,17.1482,17.1661,17.1363,17.1661,140724.9467
2012-12-27 14:10:00,28.76,28.8,28.75,28.8,99876.55706430254,17.1661,17.19,17.1602,17.19,99876.5571
2012-12-27 14:20:00,28.8,28.81,28.76,28.78,156548.0866344967,17.19,17.196,17.1661,17.1781,156548.0866
2012-12-27 14:30:00,28.79,28.82,28.75,28.82,135113.90416339354,17.184,17.2019,17.1602,17.2019,135113.9042
2012-12-27 14:40:00,28.82,29.09,28.81,29.02,409381.6631130064,17.2019,17.3631,17.196,17.3213,409381.6631
2012-12-27 14:50:00,29.03,29.06,28.94,29.01,376164.2913253282,17.3273,17.3452,17.2736,17.3153,376164.2913
2012-12-27 15:00:00,29.01,29.13,29.0,29.1,349904.61227696104,17.3153,17.387,17.3094,17.3691,349904.6123
2012-12-27 15:10:00,29.1,29.11,29.07,29.09,324767.14173493435,17.3691,17.375,17.3512,17.3631,324767.1417
2012-12-27 15:20:00,29.09,29.23,29.09,29.16,365166.6479631916,17.3631,17.4467,17.3631,17.4049,365166.648
2012-12-27 15:30:00,29.16,29.22,29.15,29.21,329704.85916283244,17.4049,17.4407,17.3989,17.4347,329704.8592
2012-12-27 15:40:00,29.21,29.29,29.21,29.27,473459.7688250477,17.4347,17.4825,17.4347,17.4705,473459.7688
2012-12-27 15:50:00,29.27,29.37,29.19,29.31,1151722.5900572326,17.4705,17.5302,17.4228,17.4944,1151722.5901
2012-12-28 09:30:00,29.07,29.07,28.88,28.97,157445.85343956907,17.3512,17.3512,17.2377,17.2915,157445.8534
2012-12-28 09:40:00,28.96,29.01,28.88,28.95,110874.20042643925,17.2855,17.3153,17.2377,17.2795,110874.2004
2012-12-28 09:50:00,28.95,28.98,28.88,28.93,91347.77241611492,17.2795,17.2974,17.2377,17.2676,91347.7724
2012-12-28 10:00:00,28.93,29.01,28.91,28.92,172146.78487262933,17.2676,17.3153,17.2557,17.2616,172146.7849
2012-12-28 10:10:00,28.92,28.96,28.86,28.96,183593.3116373022,17.2616,17.2855,17.2258,17.2855,183593.3116
2012-12-28 10:20:00,28.96,28.99,28.88,28.93,193019.86309056223,17.2855,17.3034,17.2377,17.2676,193019.8631
2012-12-28 10:30:00,28.93,28.97,28.91,28.96,126921.78206710806,17.2676,17.2915,17.2557,17.2855,126921.7821
2012-12-28 10:40:00,28.97,29.13,28.96,29.03,304006.2843676355,17.2915,17.387,17.2855,17.3273,304006.2844
2012-12-28 10:50:00,29.03,29.06,28.99,29.03,109078.66681629446,17.3273,17.3452,17.3034,17.3273,109078.6668
2012-12-28 11:00:00,29.02,29.08,28.99,29.01,110986.42127707328,17.3213,17.3571,17.3034,17.3153,110986.4213
2012-12-28 11:10:00,29.01,29.04,28.98,29.03,93479.96857816182,17.3153,17.3332,17.2974,17.3273,93479.9686
2012-12-28 11:20:00,29.02,29.03,28.96,28.96,113343.05914038829,17.3213,17.3273,17.2855,17.2855,113343.0591
2012-12-28 11:30:00,28.96,28.98,28.93,28.95,101559.86982381326,17.2855,17.2974,17.2676,17.2795,101559.8698
2012-12-28 11:40:00,28.96,29.01,28.96,29.0,126921.78206710806,17.2855,17.3153,17.2855,17.3094,126921.7821
2012-12-28 11:50:00,29.0,29.0,28.97,28.99,63068.11805633486,17.3094,17.3094,17.2915,17.3034,63068.1181
2012-12-28 12:00:00,28.99,29.04,28.98,28.99,64751.43081584558,17.3034,17.3332,17.2974,17.3034,64751.4308
2012-12-28 12:10:00,28.98,29.04,28.96,29.02,65873.63932218606,17.2974,17.3332,17.2855,17.3213,65873.6393
2012-12-28 12:20:00,29.02,29.03,28.95,28.97,90898.88901357872,17.3213,17.3273,17.2795,17.2915,90898.889
2012-12-28 12:30:00,28.96,28.99,28.94,28.98,84838.96307934013,17.2855,17.3034,17.2736,17.2974,84838.9631
2012-12-28 12:40:00,28.97,29.0,28.94,29.0,59701.49253731343,17.2915,17.3094,17.2736,17.3094,59701.4925
2012-12-28 12:50:00,28.99,29.0,28.96,28.98,41521.714734597685,17.3034,17.3094,17.2855,17.2974,41521.7147
2012-12-28 13:00:00,28.98,29.0,28.94,28.96,61272.5844461901,17.2974,17.3094,17.2736,17.2855,61272.5844
2012-12-28 13:10:00,28.96,28.99,28.92,28.93,106273.14555044328,17.2855,17.3034,17.2616,17.2676,106273.1456
2012-12-28 13:20:00,28.92,28.93,28.91,28.93,71035.79845135225,17.2616,17.2676,17.2557,17.2676,71035.7985
2012-12-28 13:30:00,28.91,28.92,28.88,28.9,46122.76961059365,17.2557,17.2616,17.2377,17.2497,46122.7696
2012-12-28 13:40:00,28.89,28.93,28.89,28.91,67220.28952979464,17.2437,17.2676,17.2437,17.2557,67220.2895
2012-12-28 13:50:00,28.9,28.91,28.84,28.88,79676.80395017394,17.2497,17.2557,17.2139,17.2377,79676.804
2012-12-28 14:00:00,28.87,28.89,28.83,28.84,56671.529570194136,17.2318,17.2437,17.2079,17.2139,56671.5296
2012-12-28 14:10:00,28.85,28.85,28.82,28.85,74626.86567164179,17.2198,17.2198,17.2019,17.2198,74626.8657
2012-12-28 14:20:00,28.84,28.85,28.79,28.83,97407.69835035349,17.2139,17.2198,17.184,17.2079,97407.6984
2012-12-28 14:30:00,28.83,28.84,28.81,28.82,99091.0111098642,17.2079,17.2139,17.196,17.2019,99091.0111
2012-12-28 14:40:00,28.82,28.86,28.82,28.85,101223.20727191112,17.2019,17.2258,17.2019,17.2198,101223.2073
2012-12-28 14:50:00,28.85,28.86,28.83,28.83,63853.6640107732,17.2198,17.2258,17.2079,17.2079,63853.664
2012-12-28 15:00:00,28.84,28.88,28.84,28.87,121086.29783413756,17.2139,17.2377,17.2139,17.2318,121086.2978
2012-12-28 15:10:00,28.87,28.94,28.84,28.93,173381.21422960385,17.2318,17.2736,17.2139,17.2676,173381.2142
2012-12-28 15:20:00,28.93,28.96,28.89,28.92,154864.77387498596,17.2676,17.2855,17.2437,17.2616,154864.7739
2012-12-28 15:30:00,28.92,28.98,28.78,28.83,318707.21580069576,17.2616,17.2974,17.1781,17.2079,318707.2158
2012-12-28 15:40:00,28.83,28.87,28.75,28.8,357984.51352261245,17.2079,17.2318,17.1602,17.19,357984.5135
2012-12-28 15:50:00,28.79,28.84,28.73,28.76,627538.9967455952,17.184,17.2139,17.1482,17.1661,627538.9967
2012-12-31 09:30:00,28.64,28.77,28.52,28.77,266973.4036583997,17.0945,17.1721,17.0229,17.1721,266973.4037
2012-12-31 09:40:00,28.76,28.82,28.63,28.65,191897.6545842217,17.1661,17.2019,17.0885,17.1005,191897.6546
2012-12-31 09:50:00,28.65,28.75,28.6,28.66,144877.11816855572,17.1005,17.1602,17.0706,17.1064,144877.1182
2012-12-31 10:00:00,28.67,28.75,28.63,28.72,298956.3460891033,17.1124,17.1602,17.0885,17.1422,298956.3461
2012-12-31 10:10:00,28.73,28.74,28.68,28.69,206149.7026147458,17.1482,17.1542,17.1184,17.1243,206149.7026
2012-12-31 10:20:00,28.69,28.84,28.68,28.76,183256.64908540004,17.1243,17.2139,17.1184,17.1661,183256.6491
2012-12-31 10:30:00,28.76,28.82,28.74,28.78,137582.7628773426,17.1661,17.2019,17.1542,17.1781,137582.7629
2012-12-31 10:40:00,28.78,28.79,28.66,28.68,186174.3912018853,17.1781,17.184,17.1064,17.1184,186174.3912
2012-12-31 10:50:00,28.67,28.75,28.65,28.71,205813.04006284368,17.1124,17.1602,17.1005,17.1363,205813.0401
2012-12-31 11:00:00,28.71,28.9,28.71,28.82,256424.6436987992,17.1363,17.2497,17.1363,17.2019,256424.6437
2012-12-31 11:10:00,28.82,28.87,28.81,28.82,154752.55302435192,17.2019,17.2318,17.196,17.2019,154752.553
2012-12-31 11:20:00,28.83,28.85,28.8,28.81,191673.21288295364,17.2079,17.2198,17.19,17.196,191673.2129
2012-12-31 11:30:00,28.8,28.85,28.79,28.82,158343.62024464144,17.19,17.2198,17.184,17.2019,158343.6202
2012-12-31 11:40:00,28.82,28.84,28.79,28.83,129839.5241835933,17.2019,17.2139,17.184,17.2079,129839.5242
2012-12-31 11:50:00,28.84,28.84,28.76,28.79,136123.89181909998,17.2139,17.2139,17.1661,17.184,136123.8918
2012-12-31 12:00:00,28.79,28.83,28.79,28.83,124004.0399506228,17.184,17.2079,17.184,17.2079,124004.04
2012-12-31 12:10:00,28.82,28.88,28.82,28.88,120076.31017843114,17.2019,17.2377,17.2019,17.2377,120076.3102
2012-12-31 12:20:00,28.87,28.9,28.86,28.87,78891.2579957356,17.2318,17.2497,17.2258,17.2318,78891.258
2012-12-31 12:30:00,28.88,28.95,28.88,28.94,168667.93850297385,17.2377,17.2795,17.2377,17.2736,168667.9385
2012-12-31 12:40:00,28.94,29.17,28.93,29.16,272023.3419369319,17.2736,17.4108,17.2676,17.4049,272023.3419
2012-12-31 12:50:00,29.16,29.17,28.99,29.05,168555.7176523398,17.4049,17.4108,17.3034,17.3392,168555.7177
2012-12-31 13:00:00,29.06,29.09,28.93,28.99,114240.82594546066,17.3452,17.3631,17.2676,17.3034,114240.8259
2012-12-31 13:10:00,28.99,29.12,28.99,29.04,253619.12243294803,17.3034,17.381,17.3034,17.3332,253619.1224
2012-12-31 13:20:00,29.05,29.09,29.02,29.04,126809.56121647402,17.3392,17.3631,17.3213,17.3332,126809.5612
2012-12-31 13:30:00,29.03,29.04,29.01,29.02,118168.55571765231,17.3273,17.3332,17.3153,17.3213,118168.5557
2012-12-31 13:40:00,29.02,29.18,28.88,28.88,483110.7619795758,17.3213,17.4168,17.2377,17.2377,483110.762
2012-12-31 13:50:00,28.89,28.99,28.84,28.96,131971.7203456402,17.2437,17.3034,17.2139,17.2855,131971.7203
2012-12-31 14:00:00,28.95,29.03,28.94,29.01,113567.50084165638,17.2795,17.3273,17.2736,17.3153,113567.5008
2012-12-31 14:10:00,29.01,29.04,29.01,29.04,187072.15800695767,17.3153,17.3332,17.3153,17.3332,187072.158
2012-12-31 14:20:00,29.02,29.08,29.01,29.07,142071.5969027045,17.3213,17.3571,17.3153,17.3512,142071.5969
2012-12-31 14:30:00,29.07,29.12,29.01,29.05,150824.82325216025,17.3512,17.381,17.3153,17.3392,150824.8233
2012-12-31 14:40:00,29.04,29.16,29.02,29.13,228818.31444282347,17.3332,17.4049,17.3213,17.387,228818.3144
2012-12-31 14:50:00,29.13,29.27,29.1,29.25,232409.381663113,17.387,17.4705,17.3691,17.4586,232409.3817
2012-12-31 15:00:00,29.25,29.29,29.23,29.28,266748.9619571316,17.4586,17.4825,17.4467,17.4765,266748.962
2012-12-31 15:10:00,29.27,29.28,29.12,29.17,381102.0087532263,17.4705,17.4765,17.381,17.4108,381102.0088
2012-12-31 15:20:00,29.16,29.22,29.1,29.14,231399.39400740652,17.4049,17.4407,17.3691,17.3929,231399.394
2012-12-31 15:30:00,29.15,29.22,29.14,29.2,259566.82751655256,17.3989,17.4407,17.3929,17.4287,259566.8275
2012-12-31 15:40:00,29.2,29.25,29.14,29.25,400516.2159129166,17.4287,17.4586,17.3929,17.4586,400516.2159
2012-12-31 15:50:00,29.25,29.36,29.24,29.34,1073616.8780159352,17.4586,17.5242,17.4526,17.5123,1073616.878
2013-01-02 09:30:00,30.26,30.98,30.24,30.97,1318931.657501964,18.0614,18.4912,18.0495,18.4852,1318931.6575
2013-01-02 09:40:00,30.95,31.11,30.85,30.97,1205251.9358096733,18.4733,18.5688,18.4136,18.4852,1205251.9358
2013-01-02 09:50:00,30.97,31.07,30.96,30.97,768151.7225900572,18.4852,18.5449,18.4792,18.4852,768151.7226
2013-01-02 10:00:00,30.97,31.26,30.96,31.07,1112557.51318595,18.4852,18.6583,18.4792,18.5449,1112557.5132
2013-01-02 10:10:00,31.07,31.09,30.91,30.93,714846.8185388845,18.5449,18.5568,18.4494,18.4613,714846.8185
2013-01-02 10:20:00,30.93,30.99,30.9,30.97,615419.1448771182,18.4613,18.4972,18.4434,18.4852,615419.1449
2013-01-02 10:30:00,30.97,31.05,30.94,31.01,657614.1847155201,18.4852,18.533,18.4673,18.5091,657614.1847
2013-01-02 10:40:00,31.02,31.05,31.0,31.01,555942.0940410728,18.5151,18.533,18.5031,18.5091,555942.094
2013-01-02 10:50:00,31.01,31.05,30.99,31.02,360902.2556390977,18.5091,18.533,18.4972,18.5151,360902.2556
2013-01-02 11:00:00,31.02,31.17,31.02,31.07,646279.8788014813,18.5151,18.6046,18.5151,18.5449,646279.8788
2013-01-02 11:10:00,31.08,31.14,31.06,31.14,389181.9099988778,18.5509,18.5867,18.5389,18.5867,389181.91
2013-01-02 11:20:00,31.14,31.14,31.06,31.07,423633.7111435304,18.5867,18.5867,18.5389,18.5449,423633.7111
2013-01-02 11:30:00,31.07,31.1,31.01,31.1,528672.4273369992,18.5449,18.5628,18.5091,18.5628,528672.4273
2013-01-02 11:40:00,31.1,31.12,31.05,31.07,332959.2638312198,18.5628,18.5747,18.533,18.5449,332959.2638
2013-01-02 11:50:00,31.07,31.08,31.05,31.06,265738.9743014252,18.5449,18.5509,18.533,18.5389,265738.9743
2013-01-02 12:00:00,31.07,31.23,31.05,31.23,442599.03490068455,18.5449,18.6404,18.533,18.6404,442599.0349
2013-01-02 12:10:00,31.23,31.23,31.19,31.23,305465.1554258781,18.6404,18.6404,18.6165,18.6404,305465.1554
2013-01-02 12:20:00,31.23,31.26,31.15,31.19,286499.831668724,18.6404,18.6583,18.5927,18.6165,286499.8317
2013-01-02 12:30:00,31.19,31.2,31.15,31.18,301649.6465043205,18.6165,18.6225,18.5927,18.6106,301649.6465
2013-01-02 12:40:00,31.17,31.17,31.14,31.15,232633.8233643811,18.6046,18.6046,18.5867,18.5927,232633.8234
2013-01-02 12:50:00,31.15,31.16,31.12,31.13,215688.47491863987,18.5927,18.5986,18.5747,18.5807,215688.4749
2013-01-02 13:00:00,31.12,31.21,31.12,31.2,357984.51352261245,18.5747,18.6285,18.5747,18.6225,357984.5135
2013-01-02 13:10:00,31.2,31.23,31.16,31.16,201773.089440018,18.6225,18.6404,18.5986,18.5986,201773.0894
2013-01-02 13:20:00,31.16,31.18,31.11,31.16,134552.79991022332,18.5986,18.6106,18.5688,18.5986,134552.7999
2013-01-02 13:30:00,31.16,31.16,31.08,31.11,355852.3173605656,18.5986,18.5986,18.5509,18.5688,355852.3174
2013-01-02 13:40:00,31.11,31.15,31.06,31.09,468970.9347996858,18.5688,18.5927,18.5389,18.5568,468970.9348
2013-01-02 13:50:00,31.09,31.13,31.05,31.12,225900.5723263382,18.5568,18.5807,18.533,18.5747,225900.5723
2013-01-02 14:00:00,31.12,31.15,31.11,31.14,192570.979688026,18.5747,18.5927,18.5688,18.5867,192570.9797
2013-01-02 14:10:00,31.14,31.19,31.12,31.16,286387.61081809,18.5867,18.6165,18.5747,18.5986,286387.6108
2013-01-02 14:20:00,31.17,31.17,31.14,31.14,106946.47065424756,18.6046,18.6046,18.5867,18.5867,106946.4707
2013-01-02 14:30:00,31.14,31.14,31.07,31.08,325777.1293906408,18.5867,18.5867,18.5449,18.5509,325777.1294
2013-01-02 14:40:00,31.07,31.12,31.07,31.12,204129.7273033329,18.5449,18.5747,18.5449,18.5747,204129.7273
2013-01-02 14:50:00,31.13,31.14,31.09,31.11,249803.6135113904,18.5807,18.5867,18.5568,18.5688,249803.6135
2013-01-02 15:00:00,31.1,31.13,31.1,31.12,312198.4064639209,18.5628,18.5807,18.5628,18.5747,312198.4065
2013-01-02 15:10:00,31.12,31.14,31.11,31.14,253170.23903041185,18.5747,18.5867,18.5688,18.5867,253170.239
2013-01-02 15:20:00,31.14,31.2,31.13,31.15,503198.2942430704,18.5867,18.6225,18.5807,18.5927,503198.2942
2013-01-02 15:30:00,31.15,31.22,31.14,31.2,528111.3230838289,18.5927,18.6344,18.5867,18.6225,528111.3231
2013-01-02 15:40:00,31.2,31.22,31.14,31.14,527774.6605319268,18.6225,18.6344,18.5867,18.5867,527774.6605
2013-01-02 15:50:00,31.14,31.34,31.14,31.34,1544271.1255751315,18.5867,18.7061,18.5867,18.7061,1544271.1256
2013-01-03 09:30:00,31.29,31.44,31.07,31.22,564246.4369879924,18.6762,18.7657,18.5449,18.6344,564246.437
2013-01-03 09:40:00,31.21,31.22,30.97,31.21,422399.281786556,18.6285,18.6344,18.4852,18.6285,422399.2818
2013-01-03 09:50:00,31.21,31.31,31.17,31.22,365278.8688138256,18.6285,18.6882,18.6046,18.6344,365278.8688
2013-01-03 10:00:00,31.23,31.24,31.17,31.19,358321.17607451463,18.6404,18.6464,18.6046,18.6165,358321.1761
2013-01-03 10:10:00,31.19,31.24,31.05,31.12,566715.2957019414,18.6165,18.6464,18.533,18.5747,566715.2957
2013-01-03 10:20:00,31.12,31.16,31.1,31.15,177757.8274043317,18.5747,18.5986,18.5628,18.5927,177757.8274
2013-01-03 10:30:00,31.14,31.21,31.12,31.14,364493.32285938726,18.5867,18.6285,18.5747,18.5867,364493.3229
2013-01-03 10:40:00,31.14,31.17,31.14,31.16,163281.33767253955,18.5867,18.6046,18.5867,18.5986,163281.3377
2013-01-03 10:50:00,31.16,31.18,31.15,31.16,193805.40904500056,18.5986,18.6106,18.5927,18.5986,193805.409
2013-01-03 11:00:00,31.15,31.21,31.14,31.2,259005.7232633824,18.5927,18.6285,18.5867,18.6225,259005.7233
2013-01-03 11:10:00,31.21,31.26,31.19,31.26,227471.66423521488,18.6285,18.6583,18.6165,18.6583,227471.6642
2013-01-03 11:20:00,31.25,31.28,31.24,31.26,243407.0250252497,18.6523,18.6702,18.6464,18.6583,243407.025
2013-01-03 11:30:00,31.26,31.32,31.26,31.27,217932.89193132083,18.6583,18.6941,18.6583,18.6643,217932.8919
2013-01-03 11:40:00,31.28,31.28,31.22,31.28,178992.25676130623,18.6702,18.6702,18.6344,18.6702,178992.2568
2013-01-03 11:50:00,31.27,31.37,31.27,31.35,243855.90842778588,18.6643,18.724,18.6643,18.712,243855.9084
2013-01-03 12:00:00,31.35,31.38,31.35,31.38,110537.53787453708,18.712,18.7299,18.712,18.7299,110537.5379
2013-01-03 12:10:00,31.38,31.39,31.35,31.39,194366.5132981708,18.7299,18.7359,18.712,18.7359,194366.5133
2013-01-03 12:20:00,31.38,31.45,31.38,31.41,264280.1032431826,18.7299,18.7717,18.7299,18.7478,264280.1032
2013-01-03 12:30:00,31.42,31.44,31.39,31.43,344405.7905958927,18.7538,18.7657,18.7359,18.7598,344405.7906
2013-01-03 12:40:00,31.42,31.44,31.4,31.4,151049.26495342833,18.7538,18.7657,18.7419,18.7419,151049.265
2013-01-03 12:50:00,31.4,31.42,31.38,31.41,167994.61339916955,18.7419,18.7538,18.7299,18.7478,167994.6134
2013-01-03 13:00:00,31.41,31.45,31.4,31.44,86410.05498821681,18.7478,18.7717,18.7419,18.7657,86410.055
2013-01-03 13:10:00,31.45,31.47,31.44,31.47,189428.79587027268,18.7717,18.7837,18.7657,18.7837,189428.7959
2013-01-03 13:20:00,31.47,31.5,31.46,31.49,172595.66827516552,18.7837,18.8016,18.7777,18.7956,172595.6683
2013-01-03 13:30:00,31.5,31.52,31.49,31.51,107507.5749074178,18.8016,18.8135,18.7956,18.8075,107507.5749
2013-01-03 13:40:00,31.51,31.51,31.42,31.43,115699.69700370327,18.8075,18.8075,18.7538,18.7598,115699.697
2013-01-03 13:50:00,31.43,31.48,31.42,31.48,111210.86297834136,18.7598,18.7896,18.7538,18.7896,111210.863
2013-01-03 14:00:00,31.47,31.48,31.3,31.35,376276.5121759623,18.7837,18.7896,18.6822,18.712,376276.5122
2013-01-03 14:10:00,31.35,31.37,31.3,31.32,350465.7165301313,18.712,18.724,18.6822,18.6941,350465.7165
2013-01-03 14:20:00,31.32,31.41,31.32,31.39,317809.4489956234,18.6941,18.7478,18.6941,18.7359,317809.449
2013-01-03 14:30:00,31.39,31.4,31.31,31.31,168667.93850297385,18.7359,18.7419,18.6882,18.6882,168667.9385
2013-01-03 14:40:00,31.31,31.43,31.31,31.39,236785.99483784084,18.6882,18.7598,18.6882,18.7359,236785.9948
2013-01-03 14:50:00,31.39,31.47,31.37,31.45,553361.0144764897,18.7359,18.7837,18.724,18.7717,553361.0145
2013-01-03 15:00:00,31.45,31.49,31.42,31.46,812927.8419930423,18.7717,18.7956,18.7538,18.7777,812927.842
2013-01-03 15:10:00,31.46,31.46,31.4,31.41,348894.6246212546,18.7777,18.7777,18.7419,18.7478,348894.6246
2013-01-03 15:20:00,31.41,31.44,31.31,31.32,524520.2558635394,18.7478,18.7657,18.6882,18.6941,524520.2559
2013-01-03 15:30:00,31.32,31.33,31.22,31.3,412299.4052294916,18.6941,18.7001,18.6344,18.6822,412299.4052
2013-01-03 15:40:00,31.3,31.33,31.3,31.32,519245.8758837392,18.6822,18.7001,18.6822,18.6941,519245.8759
2013-01-03 15:50:00,31.33,31.36,31.22,31.28,1261025.6985747952,18.7001,18.718,18.6344,18.6702,1261025.6986
2013-01-04 09:30:00,31.62,31.95,31.47,31.9,1156996.9700370329,18.8732,19.0702,18.7837,19.0403,1156996.97
2013-01-04 09:40:00,31.9,31.95,31.77,31.88,618897.9912467736,19.0403,19.0702,18.9627,19.0284,618897.9912
2013-01-04 09:50:00,31.88,32.25,31.88,32.24,995286.72427337,19.0284,19.2492,19.0284,19.2432,995286.7243
2013-01-04 10:00:00,32.25,32.26,32.04,32.06,602962.6304567389,19.2492,19.2552,19.1239,19.1358,602962.6305
2013-01-04 10:10:00,32.07,32.12,32.02,32.08,473796.4313769498,19.1418,19.1716,19.1119,19.1477,473796.4314
2013-01-04 10:20:00,32.08,32.12,32.03,32.04,448546.739984289,19.1477,19.1716,19.1179,19.1239,448546.74
2013-01-04 10:30:00,32.04,32.07,32.01,32.06,329704.85916283244,19.1239,19.1418,19.106,19.1358,329704.8592
2013-01-04 10:40:00,32.06,32.09,32.03,32.04,481764.1117719672,19.1358,19.1537,19.1179,19.1239,481764.1118
2013-01-04 10:50:00,32.03,32.03,31.89,31.93,460778.81270340027,19.1179,19.1179,19.0343,19.0582,460778.8127
2013-01-04 11:00:00,31.94,32.01,31.93,31.96,273594.4338458085,19.0642,19.106,19.0582,19.0761,273594.4338
2013-01-04 11:10:00,31.96,32.01,31.95,31.96,374705.4202670856,19.0761,19.106,19.0702,19.0761,374705.4203
2013-01-04 11:20:00,31.95,32.0,31.93,31.94,253619.12243294803,19.0702,19.1,19.0582,19.0642,253619.1224
2013-01-04 11:30:00,31.94,32.04,31.94,31.95,287509.8193244305,19.0642,19.1239,19.0642,19.0702,287509.8193
2013-01-04 11:40:00,31.95,31.98,31.92,31.98,151049.26495342833,19.0702,19.0881,19.0522,19.0881,151049.265
2013-01-04 11:50:00,31.97,31.99,31.93,31.93,206823.0277185501,19.0821,19.094,19.0582,19.0582,206823.0277
2013-01-04 12:00:00,31.93,32.0,31.91,32.0,237459.3199416452,19.0582,19.1,19.0463,19.1,237459.3199
2013-01-04 12:10:00,32.0,32.08,32.0,32.05,291774.2116485243,19.1,19.1477,19.1,19.1298,291774.2116
2013-01-04 12:20:00,32.05,32.11,32.05,32.1,113679.72169229042,19.1298,19.1657,19.1298,19.1597,113679.7217
2013-01-04 12:30:00,32.1,32.19,32.09,32.12,445516.77701716975,19.1597,19.2134,19.1537,19.1716,445516.777
2013-01-04 12:40:00,32.12,32.14,32.12,32.12,373583.2117607452,19.1716,19.1836,19.1716,19.1716,373583.2118
2013-01-04 12:50:00,32.12,32.16,32.11,32.13,189092.13331837056,19.1716,19.1955,19.1657,19.1776,189092.1333
2013-01-04 13:00:00,32.13,32.15,32.12,32.14,131073.95354056783,19.1776,19.1895,19.1716,19.1836,131073.9535
2013-01-04 13:10:00,32.13,32.17,32.12,32.15,127931.7697228145,19.1776,19.2015,19.1716,19.1895,127931.7697
2013-01-04 13:20:00,32.15,32.21,32.12,32.21,186286.6120525193,19.1895,19.2253,19.1716,19.2253,186286.6121
2013-01-04 13:30:00,32.21,32.23,32.18,32.2,154528.1113230838,19.2253,19.2373,19.2074,19.2194,154528.1113
2013-01-04 13:40:00,32.2,32.2,32.15,32.2,170575.69296375266,19.2194,19.2194,19.1895,19.2194,170575.693
2013-01-04 13:50:00,32.2,32.2,32.12,32.13,230389.40635170013,19.2194,19.2194,19.1716,19.1776,230389.4064
2013-01-04 14:00:00,32.12,32.17,32.11,32.16,187184.3788575917,19.1716,19.2015,19.1657,19.1955,187184.3789
2013-01-04 14:10:00,32.16,32.2,32.15,32.15,548872.1804511278,19.1955,19.2194,19.1895,19.1895,548872.1805
2013-01-04 14:20:00,32.15,32.16,32.12,32.12,202446.41454382223,19.1895,19.1955,19.1716,19.1716,202446.4145
2013-01-04 14:30:00,32.13,32.13,32.06,32.07,265065.6491976209,19.1776,19.1776,19.1358,19.1418,265065.6492
2013-01-04 14:40:00,32.07,32.08,32.05,32.05,268881.1581191785,19.1418,19.1477,19.1298,19.1298,268881.1581
2013-01-04 14:50:00,32.04,32.08,32.03,32.08,197845.35966782627,19.1239,19.1477,19.1179,19.1477,197845.3597
2013-01-04 15:00:00,32.07,32.08,31.99,32.04,507799.3491190663,19.1418,19.1477,19.094,19.1239,507799.3491
2013-01-04 15:10:00,32.04,32.08,32.04,32.04,319043.8783525979,19.1239,19.1477,19.1239,19.1239,319043.8784
2013-01-04 15:20:00,32.04,32.09,32.04,32.08,409269.4422623724,19.1239,19.1537,19.1239,19.1477,409269.4423
2013-01-04 15:30:00,32.08,32.1,32.07,32.08,239591.5161036921,19.1477,19.1597,19.1418,19.1477,239591.5161
2013-01-04 15:40:00,32.07,32.15,32.04,32.06,665469.6442599035,19.1418,19.1895,19.1239,19.1358,665469.6443
2013-01-04 15:50:00,32.05,32.07,32.02,32.03,1128380.6531253506,19.1298,19.1418,19.1119,19.1179,1128380.6531
2013-01-07 09:30:00,32.22,32.22,31.79,31.79,521714.73459768825,19.2313,19.2313,18.9747,18.9747,521714.7346
2013-01-07 09:40:00,31.79,31.97,31.79,31.94,461564.3586578386,18.9747,19.0821,18.9747,19.0642,461564.3587
2013-01-07 09:50:00,31.94,32.01,31.86,31.88,351924.5875883739,19.0642,19.106,19.0164,19.0284,351924.5876
2013-01-07 10:00:00,31.88,31.92,31.85,31.87,257322.4105038716,19.0284,19.0522,19.0105,19.0224,257322.4105
2013-01-07 10:10:00,31.87,31.89,31.84,31.87,223656.15531365728,19.0224,19.0343,19.0045,19.0224,223656.1553
2013-01-07 10:20:00,31.87,31.9,31.83,31.85,259679.0483671866,19.0224,19.0403,18.9985,19.0105,259679.0484
2013-01-07 10:30:00,31.86,31.87,31.76,31.77,226798.3391314106,19.0164,19.0224,18.9567,18.9627,226798.3391
2013-01-07 10:40:00,31.77,31.78,31.68,31.71,176747.8397486253,18.9627,18.9687,18.909,18.9269,176747.8397
2013-01-07 10:50:00,31.71,31.74,31.64,31.71,295365.2788688138,18.9269,18.9448,18.8851,18.9269,295365.2789
2013-01-07 11:00:00,31.72,31.79,31.71,31.79,234204.91527325776,18.9329,18.9747,18.9269,18.9747,234204.9153
2013-01-07 11:10:00,31.79,31.84,31.79,31.79,189092.13331837056,18.9747,19.0045,18.9747,18.9747,189092.1333
2013-01-07 11:20:00,31.79,31.84,31.78,31.81,171361.238918191,18.9747,19.0045,18.9687,18.9866,171361.2389
2013-01-07 11:30:00,31.82,31.84,31.78,31.78,113679.72169229042,18.9926,19.0045,18.9687,18.9687,113679.7217
2013-01-07 11:40:00,31.78,31.81,31.74,31.74,167433.50914599933,18.9687,18.9866,18.9448,18.9448,167433.5091
2013-01-07 11:50:00,31.75,31.79,31.74,31.76,164515.76702951407,18.9508,18.9747,18.9448,18.9567,164515.767
2013-01-07 12:00:00,31.76,31.78,31.74,31.75,187408.82055885985,18.9567,18.9687,18.9448,18.9508,187408.8206
2013-01-07 12:10:00,31.75,31.85,31.74,31.77,528672.4273369992,18.9508,19.0105,18.9448,18.9627,528672.4273
2013-01-07 12:20:00,31.78,31.78,31.68,31.73,180114.4652676467,18.9687,18.9687,18.909,18.9388,180114.4653
2013-01-07 12:30:00,31.73,31.83,31.72,31.82,236898.2156884749,18.9388,18.9985,18.9329,18.9926,236898.2157
2013-01-07 12:40:00,31.82,31.86,31.8,31.86,85063.40478060824,18.9926,19.0164,18.9806,19.0164,85063.4048
2013-01-07 12:50:00,31.86,31.88,31.79,31.79,172371.2265738974,19.0164,19.0284,18.9747,18.9747,172371.2266
2013-01-07 13:00:00,31.79,31.88,31.79,31.88,106497.58725171136,18.9747,19.0284,18.9747,19.0284,106497.5873
2013-01-07 13:10:00,31.88,31.88,31.81,31.81,104477.6119402985,19.0284,19.0284,18.9866,18.9866,104477.6119
2013-01-07 13:20:00,31.81,31.85,31.81,31.84,68791.3814386713,18.9866,19.0105,18.9866,19.0045,68791.3814
2013-01-07 13:30:00,31.84,31.84,31.78,31.79,97519.91920098754,19.0045,19.0045,18.9687,18.9747,97519.9192
2013-01-07 13:40:00,31.79,31.79,31.74,31.76,63180.33890696892,18.9747,18.9747,18.9448,18.9567,63180.3389
2013-01-07 13:50:00,31.75,31.83,31.75,31.82,135226.1250140276,18.9508,18.9985,18.9508,18.9926,135226.125
2013-01-07 14:00:00,31.82,31.82,31.77,31.79,117719.67231511614,18.9926,18.9926,18.9627,18.9747,117719.6723
2013-01-07 14:10:00,31.79,31.82,31.77,31.78,134552.79991022332,18.9747,18.9926,18.9627,18.9687,134552.7999
2013-01-07 14:20:00,31.78,31.83,31.78,31.81,133991.69565705306,18.9687,18.9985,18.9687,18.9866,133991.6957
2013-01-07 14:30:00,31.81,31.86,31.8,31.86,166423.5214902929,18.9866,19.0164,18.9806,19.0164,166423.5215
2013-01-07 14:40:00,31.86,31.86,31.81,31.81,92694.42262372348,19.0164,19.0164,18.9866,18.9866,92694.4226
2013-01-07 14:50:00,31.82,31.9,31.8,31.9,213780.72045786105,18.9926,19.0403,18.9806,19.0403,213780.7205
2013-01-07 15:00:00,31.9,31.92,31.85,31.87,245539.22118729656,19.0403,19.0522,19.0105,19.0224,245539.2212
2013-01-07 15:10:00,31.87,31.92,31.85,31.91,188979.9124677365,19.0224,19.0522,19.0105,19.0463,188979.9125
2013-01-07 15:20:00,31.9,31.95,31.89,31.91,199977.5558298732,19.0403,19.0702,19.0343,19.0463,199977.5558
2013-01-07 15:30:00,31.91,31.91,31.88,31.9,296936.3707776905,19.0463,19.0463,19.0284,19.0403,296936.3708
2013-01-07 15:40:00,31.89,31.95,31.89,31.95,403433.9580294018,19.0343,19.0702,19.0343,19.0702,403433.958
2013-01-07 15:50:00,31.94,31.97,31.89,31.9,684547.1888676916,19.0642,19.0821,19.0343,19.0403,684547.1889
2013-01-08 09:30:00,31.83,32.68,31.8,32.67,1055212.6585119516,18.9985,19.5059,18.9806,19.4999,1055212.6585
2013-01-08 09:40:00,32.68,32.77,32.18,32.19,823476.6019526428,19.5059,19.5596,19.2074,19.2134,823476.602
2013-01-08 09:50:00,32.18,32.37,32.18,32.21,656267.5345079115,19.2074,19.3208,19.2074,19.2253,656267.5345
2013-01-08 10:00:00,32.2,32.23,32.09,32.1,394680.7316799461,19.2194,19.2373,19.1537,19.1597,394680.7317
2013-01-08 10:10:00,32.09,32.17,31.98,32.04,480866.3449668948,19.1537,19.2015,19.0881,19.1239,480866.345
2013-01-08 10:20:00,32.04,32.19,31.98,32.12,573448.5467399843,19.1239,19.2134,19.0881,19.1716,573448.5467
2013-01-08 10:30:00,32.12,32.14,32.04,32.12,330378.1842666368,19.1716,19.1836,19.1239,19.1716,330378.1843
2013-01-08 10:40:00,32.13,32.2,32.07,32.2,372797.6658063068,19.1776,19.2194,19.1418,19.2194,372797.6658
2013-01-08 10:50:00,32.2,32.28,32.2,32.2,366849.9607227023,19.2194,19.2671,19.2194,19.2194,366849.9607
2013-01-08 11:00:00,32.2,32.3,32.19,32.28,285377.6231623836,19.2194,19.2791,19.2134,19.2671,285377.6232
2013-01-08 11:10:00,32.28,32.29,32.21,32.23,177982.2691055998,19.2671,19.2731,19.2253,19.2373,177982.2691
2013-01-08 11:20:00,32.23,32.25,32.21,32.23,104702.0536415666,19.2373,19.2492,19.2253,19.2373,104702.0536
2013-01-08 11:30:00,32.24,32.24,32.17,32.2,215464.03321737176,19.2432,19.2432,19.2015,19.2194,215464.0332
2013-01-08 11:40:00,32.2,32.22,32.18,32.21,163618.0002244417,19.2194,19.2313,19.2074,19.2253,163618.0002
2013-01-08 11:50:00,32.22,32.27,32.22,32.26,227696.10593648296,19.2313,19.2612,19.2313,19.2552,227696.1059
2013-01-08 12:00:00,32.26,32.29,32.25,32.27,272247.7836382,19.2552,19.2731,19.2492,19.2612,272247.7836
2013-01-08 12:10:00,32.26,32.28,32.2,32.22,198182.0222197284,19.2552,19.2671,19.2194,19.2313,198182.0222
2013-01-08 12:20:00,32.22,32.24,32.2,32.24,150937.0441027943,19.2313,19.2432,19.2194,19.2432,150937.0441
2013-01-08 12:30:00,32.23,32.25,32.2,32.24,120412.97273033328,19.2373,19.2492,19.2194,19.2432,120412.9727
2013-01-08 12:40:00,32.24,32.25,32.2,32.23,166984.62574346314,19.2432,19.2492,19.2194,19.2373,166984.6257
2013-01-08 12:50:00,32.24,32.24,32.21,32.22,69913.58994501177,19.2432,19.2432,19.2253,19.2313,69913.5899
2013-01-08 13:00:00,32.21,32.23,32.2,32.21,99427.67366176636,19.2253,19.2373,19.2194,19.2253,99427.6737
2013-01-08 13:10:00,32.21,32.26,32.19,32.26,141173.83009763213,19.2253,19.2552,19.2134,19.2552,141173.8301
2013-01-08 13:20:00,32.26,32.28,32.25,32.28,81584.55841095276,19.2552,19.2671,19.2492,19.2671,81584.5584
2013-01-08 13:30:00,32.28,32.3,32.27,32.28,114240.82594546066,19.2671,19.2791,19.2612,19.2671,114240.8259
2013-01-08 13:40:00,32.28,32.28,32.26,32.26,135675.0084165638,19.2671,19.2671,19.2552,19.2552,135675.0084
2013-01-08 13:50:00,32.26,32.27,32.24,32.24,152171.4734597688,19.2552,19.2612,19.2432,19.2432,152171.4735
2013-01-08 14:00:00,32.24,32.26,32.16,32.17,221972.8425541465,19.2432,19.2552,19.1955,19.2015,221972.8426
2013-01-08 14:10:00,32.17,32.22,32.16,32.2,216474.0208730782,19.2015,19.2313,19.1955,19.2194,216474.0209
2013-01-08 14:20:00,32.2,32.2,32.15,32.17,142183.81775333858,19.2194,19.2194,19.1895,19.2015,142183.8178
2013-01-08 14:30:00,32.17,32.18,32.08,32.09,236785.99483784084,19.2015,19.2074,19.1477,19.1537,236785.9948
2013-01-08 14:40:00,32.09,32.1,32.06,32.09,190438.78352597912,19.1537,19.1597,19.1358,19.1537,190438.7835
2013-01-08 14:50:00,32.09,32.09,32.06,32.06,164291.325328246,19.1537,19.1537,19.1358,19.1358,164291.3253
2013-01-08 15:00:00,32.07,32.11,32.06,32.11,163393.5585231736,19.1418,19.1657,19.1358,19.1657,163393.5585
2013-01-08 15:10:00,32.11,32.16,32.1,32.12,215351.8123667377,19.1657,19.1955,19.1597,19.1716,215351.8124
2013-01-08 15:20:00,32.12,32.14,32.11,32.11,148580.40623947929,19.1716,19.1836,19.1657,19.1657,148580.4062
2013-01-08 15:30:00,32.11,32.12,32.01,32.02,310515.09370441025,19.1657,19.1716,19.106,19.1119,310515.0937
2013-01-08 15:40:00,32.02,32.05,31.99,32.05,591852.766243968,19.1119,19.1298,19.094,19.1298,591852.7662
2013-01-08 15:50:00,32.05,32.12,32.04,32.08,825159.9147121535,19.1298,19.1716,19.1239,19.1477,825159.9147
2013-01-09 09:30:00,32.0,32.23,31.99,32.16,400403.99506228254,19.1,19.2373,19.094,19.1955,400403.9951
2013-01-09 09:40:00,32.16,32.21,32.03,32.21,291325.3282459881,19.1955,19.2253,19.1179,19.2253,291325.3282
2013-01-09 09:50:00,32.21,32.39,32.2,32.3,348557.96206935245,19.2253,19.3328,19.2194,19.2791,348557.9621
2013-01-09 10:00:00,32.31,32.43,32.31,32.33,204241.948153967,19.285,19.3567,19.285,19.297,204241.9482
2013-01-09 10:10:00,32.32,32.34,32.2,32.2,189092.13331837056,19.291,19.3029,19.2194,19.2194,189092.1333
2013-01-09 10:20:00,32.2,32.23,32.18,32.19,144428.2347660195,19.2194,19.2373,19.2074,19.2134,144428.2348
2013-01-09 10:30:00,32.19,32.19,32.11,32.14,224778.36381999776,19.2134,19.2134,19.1657,19.1836,224778.3638
2013-01-09 10:40:00,32.15,32.15,32.08,32.1,137694.98372797665,19.1895,19.1895,19.1477,19.1597,137694.9837
2013-01-09 10:50:00,32.1,32.12,32.09,32.12,179441.14016384244,19.1597,19.1716,19.1537,19.1716,179441.1402
2013-01-09 11:00:00,32.12,32.12,32.08,32.1,163056.89597127144,19.1716,19.1716,19.1477,19.1597,163056.896
2013-01-09 11:10:00,32.1,32.15,32.1,32.14,175625.6312422848,19.1597,19.1895,19.1597,19.1836,175625.6312
2013-01-09 11:20:00,32.13,32.14,32.09,32.11,161261.3623611267,19.1776,19.1836,19.1537,19.1657,161261.3624
2013-01-09 11:30:00,32.11,32.12,32.08,32.1,220289.52979463583,19.1657,19.1716,19.1477,19.1597,220289.5298
2013-01-09 11:40:00,32.09,32.14,32.08,32.14,135675.0084165638,19.1537,19.1836,19.1477,19.1836,135675.0084
2013-01-09 11:50:00,32.14,32.15,32.08,32.13,169565.70530804622,19.1836,19.1895,19.1477,19.1776,169565.7053
2013-01-09 12:00:00,32.14,32.19,32.12,32.15,231174.95230613847,19.1836,19.2134,19.1716,19.1895,231174.9523
2013-01-09 12:10:00,32.16,32.17,32.13,32.16,81696.7792615868,19.1955,19.2015,19.1776,19.1955,81696.7793
2013-01-09 12:20:00,32.16,32.18,32.14,32.15,61833.68869936034,19.1955,19.2074,19.1836,19.1895,61833.6887
2013-01-09 12:30:00,32.15,32.18,32.13,32.13,176747.8397486253,19.1895,19.2074,19.1776,19.1776,176747.8397
2013-01-09 12:40:00,32.13,32.14,32.05,32.09,209740.7698350353,19.1776,19.1836,19.1298,19.1537,209740.7698
2013-01-09 12:50:00,32.09,32.14,32.06,32.13,282235.4393446302,19.1537,19.1836,19.1358,19.1776,282235.4393
2013-01-09 13:00:00,32.14,32.19,32.12,32.18,146223.76837616428,19.1836,19.2134,19.1716,19.2074,146223.7684
2013-01-09 13:10:00,32.18,32.25,32.16,32.25,121871.8437885759,19.2074,19.2492,19.1955,19.2492,121871.8438
2013-01-09 13:20:00,32.25,32.28,32.24,32.26,87195.60094265515,19.2492,19.2671,19.2432,19.2552,87195.6009
2013-01-09 13:30:00,32.26,32.29,32.24,32.28,163169.1168219055,19.2552,19.2731,19.2432,19.2671,163169.1168
2013-01-09 13:40:00,32.28,32.28,32.2,32.25,157221.41173830096,19.2671,19.2671,19.2194,19.2492,157221.4117
2013-01-09 13:50:00,32.26,32.26,32.16,32.17,112220.8506340478,19.2552,19.2552,19.1955,19.2015,112220.8506
2013-01-09 14:00:00,32.16,32.17,32.11,32.11,158006.9576927393,19.1955,19.2015,19.1657,19.1657,158006.9577
2013-01-09 14:10:00,32.11,32.13,32.09,32.1,96061.04814274493,19.1657,19.1776,19.1537,19.1597,96061.0481
2013-01-09 14:20:00,32.1,32.2,32.08,32.2,324093.81663113006,19.1597,19.2194,19.1477,19.2194,324093.8166
2013-01-09 14:30:00,32.2,32.23,32.12,32.12,147009.31433060262,19.2194,19.2373,19.1716,19.1716,147009.3143
2013-01-09 14:40:00,32.12,32.12,32.04,32.07,263382.3364381102,19.1716,19.1716,19.1239,19.1418,263382.3364
2013-01-09 14:50:00,32.07,32.1,32.04,32.09,360116.7096846594,19.1418,19.1597,19.1239,19.1537,360116.7097
2013-01-09 15:00:00,32.09,32.11,32.07,32.08,192009.87543485576,19.1537,19.1657,19.1418,19.1477,192009.8754
2013-01-09 15:10:00,32.08,32.11,32.06,32.09,136797.21692290428,19.1477,19.1657,19.1358,19.1537,136797.2169
2013-01-09 15:20:00,32.1,32.12,32.07,32.08,236785.99483784084,19.1597,19.1716,19.1418,19.1477,236785.9948
2013-01-09 15:30:00,32.08,32.09,32.03,32.03,337784.76040848385,19.1477,19.1537,19.1179,19.1179,337784.7604
2013-01-09 15:40:00,32.03,32.04,31.99,32.0,366849.9607227023,19.1179,19.1239,19.094,19.1,366849.9607
2013-01-09 15:50:00,32.0,32.13,32.0,32.12,718213.4440579059,19.1,19.1776,19.1,19.1716,718213.4441
2013-01-10 09:30:00,32.36,32.52,32.36,32.47,317472.7864437212,19.3149,19.4104,19.3149,19.3805,317472.7864
2013-01-10 09:40:00,32.48,32.48,32.36,32.4,250028.0552126585,19.3865,19.3865,19.3149,19.3387,250028.0552
2013-01-10 09:50:00,32.39,32.48,32.36,32.48,169229.04275614407,19.3328,19.3865,19.3149,19.3865,169229.0428
2013-01-10 10:00:00,32.48,32.52,32.46,32.5,239030.4118505218,19.3865,19.4104,19.3746,19.3984,239030.4119
2013-01-10 10:10:00,32.5,32.51,32.44,32.46,200538.66008304345,19.3984,19.4044,19.3626,19.3746,200538.6601
2013-01-10 10:20:00,32.46,32.5,32.41,32.48,176523.3980473572,19.3746,19.3984,19.3447,19.3865,176523.398
2013-01-10 10:30:00,32.48,32.48,32.38,32.39,255975.76029626303,19.3865,19.3865,19.3268,19.3328,255975.7603
2013-01-10 10:40:00,32.39,32.4,32.29,32.38,305352.9345752441,19.3328,19.3387,19.2731,19.3268,305352.9346
2013-01-10 10:50:00,32.36,32.42,32.29,32.29,186735.4954550556,19.3149,19.3507,19.2731,19.2731,186735.4955
2013-01-10 11:00:00,32.28,32.34,32.25,32.31,199640.89327797104,19.2671,19.3029,19.2492,19.285,199640.8933
2013-01-10 11:10:00,32.3,32.34,32.24,32.33,90674.44731231064,19.2791,19.3029,19.2432,19.297,90674.4473
2013-01-10 11:20:00,32.33,32.36,32.3,32.36,84951.18392997418,19.297,19.3149,19.2791,19.3149,84951.1839
2013-01-10 11:30:00,32.36,32.38,32.31,32.31,90898.88901357872,19.3149,19.3268,19.285,19.285,90898.889
2013-01-10 11:40:00,32.32,32.36,32.29,32.36,66434.7435753563,19.291,19.3149,19.2731,19.3149,66434.7436
2013-01-10 11:50:00,32.36,32.36,32.28,32.34,101784.31152508136,19.3149,19.3149,19.2671,19.3029,101784.3115
2013-01-10 12:00:00,32.34,32.36,32.3,32.3,99203.23196049826,19.3029,19.3149,19.2791,19.2791,99203.232
2013-01-10 12:10:00,32.3,32.4,32.3,32.39,152620.356862305,19.2791,19.3387,19.2791,19.3328,152620.3569
2013-01-10 12:20:00,32.39,32.42,32.35,32.42,98305.46515542587,19.3328,19.3507,19.3089,19.3507,98305.4652
2013-01-10 12:30:00,32.42,32.44,32.41,32.44,50611.60363595556,19.3507,19.3626,19.3447,19.3626,50611.6036
2013-01-10 12:40:00,32.44,32.45,32.4,32.43,108180.90001122208,19.3626,19.3686,19.3387,19.3567,108180.9
2013-01-10 12:50:00,32.44,32.51,32.44,32.51,107170.91235551564,19.3626,19.4044,19.3626,19.4044,107170.9124
2013-01-10 13:00:00,32.51,32.52,32.44,32.44,92245.5392211873,19.4044,19.4104,19.3626,19.3626,92245.5392
2013-01-10 13:10:00,32.44,32.44,32.4,32.44,113006.39658848614,19.3626,19.3626,19.3387,19.3626,113006.3966
2013-01-10 13:20:00,32.44,32.46,32.44,32.44,94489.95623386824,19.3626,19.3746,19.3626,19.3626,94489.9562
2013-01-10 13:30:00,32.44,32.44,32.41,32.43,40175.06452698911,19.3626,19.3626,19.3447,19.3567,40175.0645
2013-01-10 13:40:00,32.43,32.45,32.42,32.44,108180.90001122208,19.3567,19.3686,19.3507,19.3626,108180.9
2013-01-10 13:50:00,32.44,32.44,32.41,32.44,140500.50499382784,19.3626,19.3626,19.3447,19.3626,140500.505
2013-01-10 14:00:00,32.43,32.46,32.42,32.45,96397.71069464706,19.3567,19.3746,19.3507,19.3686,96397.7107
2013-01-10 14:10:00,32.45,32.46,32.42,32.43,96734.3732465492,19.3686,19.3746,19.3507,19.3567,96734.3732
2013-01-10 14:20:00,32.43,32.44,32.37,32.39,130961.73268993378,19.3567,19.3626,19.3208,19.3328,130961.7327
2013-01-10 14:30:00,32.39,32.44,32.39,32.43,89552.23880597015,19.3328,19.3626,19.3328,19.3567,89552.2388
2013-01-10 14:40:00,32.43,32.47,32.41,32.42,276287.7342610257,19.3567,19.3805,19.3447,19.3507,276287.7343
2013-01-10 14:50:00,32.42,32.47,32.41,32.47,161598.02491302884,19.3507,19.3805,19.3447,19.3805,161598.0249
2013-01-10 15:00:00,32.47,32.5,32.46,32.48,167770.17169790147,19.3805,19.3984,19.3746,19.3865,167770.1717
2013-01-10 15:10:00,32.49,32.51,32.46,32.51,166311.30063965885,19.3925,19.4044,19.3746,19.4044,166311.3006
2013-01-10 15:20:00,32.51,32.54,32.47,32.49,302771.85501066095,19.4044,19.4223,19.3805,19.3925,302771.855
2013-01-10 15:30:00,32.48,32.56,32.46,32.55,357872.2926719784,19.3865,19.4342,19.3746,19.4283,357872.2927
2013-01-10 15:40:00,32.54,32.6,32.53,32.6,376276.5121759623,19.4223,19.4581,19.4163,19.4581,376276.5122
2013-01-10 15:50:00,32.6,32.63,32.59,32.61,1008641.0054988216,19.4581,19.476,19.4522,19.4641,1008641.0055
2013-01-11 09:30:00,32.51,32.59,32.38,32.45,257210.18965323755,19.4044,19.4522,19.3268,19.3686,257210.1897
2013-01-11 09:40:00,32.46,32.48,32.39,32.43,205700.8192122096,19.3746,19.3865,19.3328,19.3567,205700.8192
2013-01-11 09:50:00,32.42,32.47,32.4,32.45,171697.90147009314,19.3507,19.3805,19.3387,19.3686,171697.9015
2013-01-11 10:00:00,32.45,32.45,32.21,32.22,232633.8233643811,19.3686,19.3686,19.2253,19.2313,232633.8234
2013-01-11 10:10:00,32.22,32.36,32.19,32.35,309056.2226461676,19.2313,19.3149,19.2134,19.3089,309056.2226
2013-01-11 10:20:00,32.35,32.39,32.32,32.35,74177.98226910559,19.3089,19.3328,19.291,19.3089,74177.9823
2013-01-11 10:30:00,32.35,32.36,32.28,32.35,82706.76691729322,19.3089,19.3149,19.2671,19.3089,82706.7669
2013-01-11 10:40:00,32.36,32.46,32.36,32.46,156884.7491863988,19.3149,19.3746,19.3149,19.3746,156884.7492
2013-01-11 10:50:00,32.46,32.48,32.41,32.41,140388.2841431938,19.3746,19.3865,19.3447,19.3447,140388.2841
2013-01-11 11:00:00,32.41,32.47,32.39,32.44,94265.51453260017,19.3447,19.3805,19.3328,19.3626,94265.5145
2013-01-11 11:10:00,32.44,32.45,32.43,32.44,87644.48434519133,19.3626,19.3686,19.3567,19.3626,87644.4843
2013-01-11 11:20:00,32.44,32.52,32.44,32.49,175064.52698911456,19.3626,19.4104,19.3626,19.3925,175064.527
2013-01-11 11:30:00,32.49,32.56,32.47,32.5,257434.6313545057,19.3925,19.4342,19.3805,19.3984,257434.6314
2013-01-11 11:40:00,32.5,32.51,32.4,32.43,121871.8437885759,19.3984,19.4044,19.3387,19.3567,121871.8438
2013-01-11 11:50:00,32.44,32.49,32.43,32.47,90337.78476040848,19.3626,19.3925,19.3567,19.3805,90337.7848
2013-01-11 12:00:00,32.47,32.47,32.42,32.43,94826.6187857704,19.3805,19.3805,19.3507,19.3567,94826.6188
2013-01-11 12:10:00,32.43,32.44,32.39,32.39,35910.67220289529,19.3567,19.3626,19.3328,19.3328,35910.6722
2013-01-11 12:20:00,32.4,32.42,32.38,32.39,44776.119402985074,19.3387,19.3507,19.3268,19.3328,44776.1194
2013-01-11 12:30:00,32.39,32.44,32.36,32.37,177757.8274043317,19.3328,19.3626,19.3149,19.3208,177757.8274
2013-01-11 12:40:00,32.38,32.38,32.35,32.36,65088.09336774772,19.3268,19.3268,19.3089,19.3149,65088.0934
2013-01-11 12:50:00,32.36,32.38,32.32,32.32,83155.65031982942,19.3149,19.3268,19.291,19.291,83155.6503
2013-01-11 13:00:00,32.33,32.34,32.27,32.28,165189.09213331837,19.297,19.3029,19.2612,19.2671,165189.0921
2013-01-11 13:10:00,32.28,32.28,32.23,32.25,130849.51183929974,19.2671,19.2671,19.2373,19.2492,130849.5118
2013-01-11 13:20:00,32.25,32.26,32.22,32.24,92357.76007182134,19.2492,19.2552,19.2313,19.2432,92357.7601
2013-01-11 13:30:00,32.23,32.28,32.23,32.27,74851.30737290988,19.2373,19.2671,19.2373,19.2612,74851.3074
2013-01-11 13:40:00,32.27,32.28,32.2,32.23,155089.21557625406,19.2612,19.2671,19.2194,19.2373,155089.2156
2013-01-11 13:50:00,32.23,32.26,32.22,32.26,77656.82863876107,19.2373,19.2552,19.2313,19.2552,77656.8286
2013-01-11 14:00:00,32.26,32.28,32.22,32.28,159241.38704971384,19.2552,19.2671,19.2313,19.2671,159241.387
2013-01-11 14:10:00,32.28,32.29,32.27,32.28,79227.92054763775,19.2671,19.2731,19.2612,19.2671,79227.9205
2013-01-11 14:20:00,32.28,32.28,32.26,32.27,101672.0906744473,19.2671,19.2671,19.2552,19.2612,101672.0907
2013-01-11 14:30:00,32.28,32.28,32.27,32.28,52407.13724610032,19.2671,19.2671,19.2612,19.2671,52407.1372
2013-01-11 14:40:00,32.28,32.28,32.23,32.24,92133.31837055324,19.2671,19.2671,19.2373,19.2432,92133.3184
2013-01-11 14:50:00,32.23,32.26,32.22,32.24,97295.47749971945,19.2373,19.2552,19.2313,19.2432,97295.4775
2013-01-11 15:00:00,32.24,32.24,32.2,32.22,134889.46246212546,19.2432,19.2432,19.2194,19.2313,134889.4625
2013-01-11 15:10:00,32.22,32.26,32.2,32.26,100100.99876557064,19.2313,19.2552,19.2194,19.2552,100100.9988
2013-01-11 15:20:00,32.26,32.32,32.25,32.31,152844.7985635731,19.2552,19.291,19.2492,19.285,152844.7986
2013-01-11 15:30:00,32.32,32.35,32.28,32.3,214902.9289642016,19.291,19.3089,19.2671,19.2791,214902.929
2013-01-11 15:40:00,32.3,32.36,32.29,32.35,251038.0428683649,19.2791,19.3149,19.2731,19.3089,251038.0429
2013-01-11 15:50:00,32.35,32.39,32.34,32.38,672202.8952979463,19.3089,19.3328,19.3029,19.3268,672202.8953
2013-01-14 09:30:00,32.47,32.49,32.2,32.45,325889.3502412748,19.3805,19.3925,19.2194,19.3686,325889.3502
2013-01-14 09:40:00,32.44,32.46,32.19,32.19,226461.6765795085,19.3626,19.3746,19.2134,19.2134,226461.6766
2013-01-14 09:50:00,32.18,32.22,32.07,32.15,207159.69027045224,19.2074,19.2313,19.1418,19.1895,207159.6903
2013-01-14 10:00:00,32.15,32.15,31.97,31.98,208618.5613286949,19.1895,19.1895,19.0821,19.0881,208618.5613
2013-01-14 10:10:00,31.98,32.01,31.91,31.93,183481.0907866681,19.0881,19.106,19.0463,19.0582,183481.0908
2013-01-14 10:20:00,31.93,31.93,31.85,31.87,180900.01122208504,19.0582,19.0582,19.0105,19.0224,180900.0112
2013-01-14 10:30:00,31.88,32.04,31.88,32.04,127931.7697228145,19.0284,19.1239,19.0284,19.1239,127931.7697
2013-01-14 10:40:00,32.04,32.07,32.0,32.07,126248.45696330378,19.1239,19.1418,19.1,19.1418,126248.457
2013-01-14 10:50:00,32.08,32.1,32.02,32.05,102233.19492761754,19.1477,19.1597,19.1119,19.1298,102233.1949
2013-01-14 11:00:00,32.04,32.07,32.03,32.07,87644.48434519133,19.1239,19.1418,19.1179,19.1418,87644.4843
2013-01-14 11:10:00,32.07,32.11,32.05,32.06,83941.19627426776,19.1418,19.1657,19.1298,19.1358,83941.1963
2013-01-14 11:20:00,32.07,32.09,32.02,32.04,99988.7779149366,19.1418,19.1537,19.1119,19.1239,99988.7779
2013-01-14 11:30:00,32.04,32.05,32.0,32.05,79227.92054763775,19.1239,19.1298,19.1,19.1298,79227.9205
2013-01-14 11:40:00,32.04,32.11,31.99,32.1,150937.0441027943,19.1239,19.1657,19.094,19.1597,150937.0441
2013-01-14 11:50:00,32.11,32.12,32.09,32.11,61160.36359555605,19.1657,19.1716,19.1537,19.1657,61160.3636
2013-01-14 12:00:00,32.11,32.16,32.08,32.09,139714.9590393895,19.1657,19.1955,19.1477,19.1537,139714.959
2013-01-14 12:10:00,32.09,32.09,31.99,31.99,97744.36090225563,19.1537,19.1537,19.094,19.094,97744.3609
2013-01-14 12:20:00,31.99,32.1,31.99,32.1,159690.27045225003,19.094,19.1597,19.094,19.1597,159690.2705
2013-01-14 12:30:00,32.1,32.12,32.05,32.12,113230.83828975425,19.1597,19.1716,19.1298,19.1716,113230.8383
2013-01-14 12:40:00,32.12,32.16,32.11,32.14,120749.63528223544,19.1716,19.1955,19.1657,19.1836,120749.6353
2013-01-14 12:50:00,32.14,32.16,32.11,32.11,49601.61598024913,19.1836,19.1955,19.1657,19.1657,49601.616
2013-01-14 13:00:00,32.11,32.12,32.08,32.11,59140.38828414319,19.1657,19.1716,19.1477,19.1657,59140.3883
2013-01-14 13:10:00,32.1,32.18,32.1,32.17,117495.23061384803,19.1597,19.2074,19.1597,19.2015,117495.2306
2013-01-14 13:20:00,32.17,32.19,32.14,32.16,81809.00011222085,19.2015,19.2134,19.1836,19.1955,81809.0001
2013-01-14 13:30:00,32.16,32.16,32.12,32.12,105375.37874537088,19.1955,19.1955,19.1716,19.1716,105375.3787
2013-01-14 13:40:00,32.12,32.14,32.11,32.12,71484.68185388845,19.1716,19.1836,19.1657,19.1716,71484.6819
2013-01-14 13:50:00,32.12,32.14,32.12,32.14,59701.49253731343,19.1716,19.1836,19.1716,19.1836,59701.4925
2013-01-14 14:00:00,32.14,32.2,32.12,32.19,123442.9356974526,19.1836,19.2194,19.1716,19.2134,123442.9357
2013-01-14 14:10:00,32.19,32.2,32.17,32.2,45898.32790932555,19.2134,19.2194,19.2015,19.2194,45898.3279
2013-01-14 14:20:00,32.2,32.23,32.19,32.21,78891.2579957356,19.2194,19.2373,19.2134,19.2253,78891.258
2013-01-14 14:30:00,32.22,32.27,32.21,32.26,112220.8506340478,19.2313,19.2612,19.2253,19.2552,112220.8506
2013-01-14 14:40:00,32.25,32.27,32.21,32.26,72831.33206149703,19.2492,19.2612,19.2253,19.2552,72831.3321
2013-01-14 14:50:00,32.26,32.28,32.22,32.26,160812.4789585905,19.2552,19.2671,19.2313,19.2552,160812.479
2013-01-14 15:00:00,32.26,32.36,32.25,32.34,162944.6751206374,19.2552,19.3149,19.2492,19.3029,162944.6751
2013-01-14 15:10:00,32.35,32.35,32.31,32.34,85736.72988441252,19.3089,19.3089,19.285,19.3029,85736.7299
2013-01-14 15:20:00,32.34,32.35,32.3,32.32,127146.22376837616,19.3029,19.3089,19.2791,19.291,127146.2238
2013-01-14 15:30:00,32.31,32.32,32.28,32.31,160475.81640668836,19.285,19.291,19.2671,19.285,160475.8164
2013-01-14 15:40:00,32.31,32.36,32.3,32.33,186174.3912018853,19.285,19.3149,19.2791,19.297,186174.3912
2013-01-14 15:50:00,32.33,32.36,32.27,32.35,632701.1558747615,19.297,19.3149,19.2612,19.3089,632701.1559
2013-01-15 09:30:00,32.03,32.22,31.98,32.21,251599.1471215352,19.1179,19.2313,19.0881,19.2253,251599.1471
2013-01-15 09:40:00,32.2,32.28,32.18,32.21,232633.8233643811,19.2194,19.2671,19.2074,19.2253,232633.8234
2013-01-15 09:50:00,32.21,32.38,32.19,32.37,299854.11289417575,19.2253,19.3268,19.2134,19.3208,299854.1129
2013-01-15 10:00:00,32.37,32.42,32.31,32.35,286724.2733699921,19.3208,19.3507,19.285,19.3089,286724.2734
2013-01-15 10:10:00,32.34,32.38,32.34,32.37,255414.6560430928,19.3029,19.3268,19.3029,19.3208,255414.656
2013-01-15 10:20:00,32.37,32.38,32.27,32.28,172034.5640219953,19.3208,19.3268,19.2612,19.2671,172034.564
2013-01-15 10:30:00,32.28,32.33,32.28,32.31,118729.65997082255,19.2671,19.297,19.2671,19.285,118729.66
2013-01-15 10:40:00,32.31,32.33,32.22,32.22,212546.29110088653,19.285,19.297,19.2313,19.2313,212546.2911
2013-01-15 10:50:00,32.22,32.32,32.22,32.32,276624.39681292785,19.2313,19.291,19.2313,19.291,276624.3968
2013-01-15 11:00:00,32.32,32.32,32.26,32.27,224890.5846706318,19.291,19.291,19.2552,19.2612,224890.5847
2013-01-15 11:10:00,32.28,32.28,32.2,32.21,73729.0988665694,19.2671,19.2671,19.2194,19.2253,73729.0989
2013-01-15 11:20:00,32.21,32.23,32.2,32.21,57120.41297273033,19.2253,19.2373,19.2194,19.2253,57120.413
2013-01-15 11:30:00,32.21,32.25,32.19,32.23,113904.16339355853,19.2253,19.2492,19.2134,19.2373,113904.1634
2013-01-15 11:40:00,32.24,32.26,32.2,32.26,52631.57894736842,19.2432,19.2552,19.2194,19.2552,52631.5789
2013-01-15 11:50:00,32.25,32.26,32.2,32.21,81135.67500841655,19.2492,19.2552,19.2194,19.2253,81135.675
2013-01-15 12:00:00,32.21,32.24,32.19,32.19,59028.167433509145,19.2253,19.2432,19.2134,19.2134,59028.1674
2013-01-15 12:10:00,32.19,32.25,32.19,32.23,66210.3018740882,19.2134,19.2492,19.2134,19.2373,66210.3019
2013-01-15 12:20:00,32.24,32.24,32.2,32.23,64302.54741330939,19.2432,19.2432,19.2194,19.2373,64302.5474
2013-01-15 12:30:00,32.23,32.3,32.23,32.29,86746.71754011895,19.2373,19.2791,19.2373,19.2731,86746.7175
2013-01-15 12:40:00,32.29,32.33,32.28,32.32,67444.73123106273,19.2731,19.297,19.2671,19.291,67444.7312
2013-01-15 12:50:00,32.31,32.36,32.31,32.35,112557.51318594994,19.285,19.3149,19.285,19.3089,112557.5132
2013-01-15 13:00:00,32.35,32.38,32.34,32.38,152732.57771293906,19.3089,19.3268,19.3029,19.3268,152732.5777
2013-01-15 13:10:00,32.38,32.4,32.36,32.38,116148.58040623947,19.3268,19.3387,19.3149,19.3268,116148.5804
2013-01-15 13:20:00,32.38,32.43,32.37,32.41,126921.78206710806,19.3268,19.3567,19.3208,19.3447,126921.7821
2013-01-15 13:30:00,32.41,32.44,32.38,32.39,87083.38009202109,19.3447,19.3626,19.3268,19.3328,87083.3801
2013-01-15 13:40:00,32.38,32.39,32.34,32.36,91796.6558186511,19.3268,19.3328,19.3029,19.3149,91796.6558
2013-01-15 13:50:00,32.36,32.37,32.23,32.26,147345.97688250476,19.3149,19.3208,19.2373,19.2552,147345.9769
2013-01-15 14:00:00,32.27,32.3,32.24,32.3,69689.14824374368,19.2612,19.2791,19.2432,19.2791,69689.1482
2013-01-15 14:10:00,32.3,32.33,32.28,32.32,70138.03164627988,19.2791,19.297,19.2671,19.291,70138.0316
2013-01-15 14:20:00,32.32,32.32,32.25,32.26,68230.27718550107,19.291,19.291,19.2492,19.2552,68230.2772
2013-01-15 14:30:00,32.25,32.28,32.25,32.28,97744.36090225563,19.2492,19.2671,19.2492,19.2671,97744.3609
2013-01-15 14:40:00,32.28,32.33,32.27,32.32,55437.100213219615,19.2671,19.297,19.2612,19.291,55437.1002
2013-01-15 14:50:00,32.31,32.36,32.31,32.32,56334.867018292,19.285,19.3149,19.285,19.291,56334.867
2013-01-15 15:00:00,32.32,32.41,32.32,32.36,103130.96173268992,19.291,19.3447,19.291,19.3149,103130.9617
2013-01-15 15:10:00,32.36,32.38,32.34,32.38,78779.03714510155,19.3149,19.3268,19.3029,19.3268,78779.0371
2013-01-15 15:20:00,32.38,32.39,32.31,32.32,126697.34036583996,19.3268,19.3328,19.285,19.291,126697.3404
2013-01-15 15:30:00,32.33,32.36,32.32,32.32,242845.92077207944,19.297,19.3149,19.291,19.291,242845.9208
2013-01-15 15:40:00,32.32,32.37,32.32,32.35,275614.4091572214,19.291,19.3208,19.291,19.3089,275614.4092
2013-01-15 15:50:00,32.34,32.37,32.3,32.33,578161.8224666143,19.3029,19.3208,19.2791,19.297,578161.8225
2013-01-16 09:30:00,32.19,32.32,32.13,32.16,216474.0208730782,19.2134,19.291,19.1776,19.1955,216474.0209
2013-01-16 09:40:00,32.17,32.3,32.17,32.26,103916.50768712828,19.2015,19.2791,19.2015,19.2552,103916.5077
2013-01-16 09:50:00,32.25,32.33,32.24,32.33,153405.90281674336,19.2492,19.297,19.2432,19.297,153405.9028
2013-01-16 10:00:00,32.34,32.39,32.27,32.31,422735.94433845807,19.3029,19.3328,19.2612,19.285,422735.9443
2013-01-16 10:10:00,32.31,32.34,32.24,32.34,454382.2242172596,19.285,19.3029,19.2432,19.3029,454382.2242
2013-01-16 10:20:00,32.33,32.35,32.28,32.3,126809.56121647402,19.297,19.3089,19.2671,19.2791,126809.5612
2013-01-16 10:30:00,32.31,32.35,32.3,32.32,75412.41162608012,19.285,19.3089,19.2791,19.291,75412.4116
2013-01-16 10:40:00,32.32,32.38,32.31,32.36,127482.8863202783,19.291,19.3268,19.285,19.3149,127482.8863
2013-01-16 10:50:00,32.36,32.37,32.28,32.28,139714.9590393895,19.3149,19.3208,19.2671,19.2671,139714.959
2013-01-16 11:00:00,32.28,32.34,32.28,32.34,135226.1250140276,19.2671,19.3029,19.2671,19.3029,135226.125
2013-01-16 11:10:00,32.34,32.44,32.33,32.43,212209.6285489844,19.3029,19.3626,19.297,19.3567,212209.6285
2013-01-16 11:20:00,32.43,32.6,32.43,32.56,363819.99775558297,19.3567,19.4581,19.3567,19.4342,363819.9978
2013-01-16 11:30:00,32.56,32.58,32.53,32.56,192346.537986758,19.4342,19.4462,19.4163,19.4342,192346.538
2013-01-16 11:40:00,32.56,32.57,32.53,32.54,160251.37470542025,19.4342,19.4402,19.4163,19.4223,160251.3747
2013-01-16 11:50:00,32.54,32.54,32.48,32.48,99427.67366176636,19.4223,19.4223,19.3865,19.3865,99427.6737
2013-01-16 12:00:00,32.49,32.52,32.45,32.5,80686.79160588037,19.3925,19.4104,19.3686,19.3984,80686.7916
2013-01-16 12:10:00,32.5,32.5,32.43,32.45,59477.05083604533,19.3984,19.3984,19.3567,19.3686,59477.0508
2013-01-16 12:20:00,32.45,32.46,32.4,32.4,70025.81079564583,19.3686,19.3746,19.3387,19.3387,70025.8108
2013-01-16 12:30:00,32.4,32.47,32.38,32.46,92133.31837055324,19.3387,19.3805,19.3268,19.3746,92133.3184
2013-01-16 12:40:00,32.47,32.52,32.45,32.51,218606.2170351252,19.3805,19.4104,19.3686,19.4044,218606.217
2013-01-16 12:50:00,32.51,32.53,32.5,32.51,102569.85747951968,19.4044,19.4163,19.3984,19.4044,102569.8575
2013-01-16 13:00:00,32.51,32.53,32.48,32.52,82594.54606665918,19.4044,19.4163,19.3865,19.4104,82594.5461
2013-01-16 13:10:00,32.52,32.54,32.49,32.52,121086.29783413756,19.4104,19.4223,19.3925,19.4104,121086.2978
2013-01-16 13:20:00,32.53,32.54,32.51,32.53,110761.97957580518,19.4163,19.4223,19.4044,19.4163,110761.9796
2013-01-16 13:30:00,32.53,32.58,32.48,32.48,208618.5613286949,19.4163,19.4462,19.3865,19.3865,208618.5613
2013-01-16 13:40:00,32.49,32.54,32.48,32.49,79452.36224890585,19.3925,19.4223,19.3865,19.3925,79452.3622
2013-01-16 13:50:00,32.48,32.53,32.47,32.53,89440.0179553361,19.3865,19.4163,19.3805,19.4163,89440.018
2013-01-16 14:00:00,32.52,32.57,32.51,32.52,116934.1263606778,19.4104,19.4402,19.4044,19.4104,116934.1264
2013-01-16 14:10:00,32.52,32.52,32.47,32.48,53866.00830434294,19.4104,19.4104,19.3805,19.3865,53866.0083
2013-01-16 14:20:00,32.49,32.51,32.47,32.51,47581.64066883627,19.3925,19.4044,19.3805,19.4044,47581.6407
2013-01-16 14:30:00,32.51,32.51,32.47,32.48,45112.781954887214,19.4044,19.4044,19.3805,19.3865,45112.782
2013-01-16 14:40:00,32.49,32.53,32.48,32.49,120525.19358096732,19.3925,19.4163,19.3865,19.3925,120525.1936
2013-01-16 14:50:00,32.48,32.52,32.48,32.51,54427.11255751318,19.3865,19.4104,19.3865,19.4044,54427.1126
2013-01-16 15:00:00,32.51,32.52,32.48,32.51,79789.02480080798,19.4044,19.4104,19.3865,19.4044,79789.0248
2013-01-16 15:10:00,32.52,32.54,32.48,32.53,107395.35405678376,19.4104,19.4223,19.3865,19.4163,107395.3541
2013-01-16 15:20:00,32.53,32.53,32.48,32.48,124228.48165189092,19.4163,19.4163,19.3865,19.3865,124228.4817
2013-01-16 15:30:00,32.48,32.49,32.47,32.47,159802.49130288407,19.3865,19.3925,19.3805,19.3805,159802.4913
2013-01-16 15:40:00,32.47,32.53,32.46,32.46,242958.14162271348,19.3805,19.4163,19.3746,19.3746,242958.1416
2013-01-16 15:50:00,32.47,32.48,32.36,32.38,931320.8394119628,19.3805,19.3865,19.3149,19.3268,931320.8394
2013-01-17 09:30:00,32.51,32.67,32.41,32.53,326226.012793177,19.4044,19.4999,19.3447,19.4163,326226.0128
2013-01-17 09:40:00,32.54,32.57,32.46,32.56,145213.78072045784,19.4223,19.4402,19.3746,19.4342,145213.7807
2013-01-17 09:50:00,32.57,32.67,32.56,32.61,139939.4007406576,19.4402,19.4999,19.4342,19.4641,139939.4007
2013-01-17 10:00:00,32.6,32.63,32.48,32.52,229603.8603972618,19.4581,19.476,19.3865,19.4104,229603.8604
2013-01-17 10:10:00,32.52,32.62,32.5,32.61,149029.28964201547,19.4104,19.4701,19.3984,19.4641,149029.2896
2013-01-17 10:20:00,32.61,32.65,32.59,32.6,84614.52137807204,19.4641,19.488,19.4522,19.4581,84614.5214
2013-01-17 10:30:00,32.6,32.63,32.58,32.62,148243.74368757714,19.4581,19.476,19.4462,19.4701,148243.7437
2013-01-17 10:40:00,32.62,32.64,32.56,32.56,125687.35271013352,19.4701,19.482,19.4342,19.4342,125687.3527
2013-01-17 10:50:00,32.57,32.57,32.46,32.52,130063.9658848614,19.4402,19.4402,19.3746,19.4104,130063.9659
2013-01-17 11:00:00,32.52,32.53,32.47,32.47,55661.54191448771,19.4104,19.4163,19.3805,19.3805,55661.5419
2013-01-17 11:10:00,32.48,32.48,32.41,32.43,148468.18538884525,19.3865,19.3865,19.3447,19.3567,148468.1854
2013-01-17 11:20:00,32.43,32.46,32.4,32.46,69464.70654247559,19.3567,19.3746,19.3387,19.3746,69464.7065
2013-01-17 11:30:00,32.46,32.51,32.45,32.5,90562.22646167658,19.3746,19.4044,19.3686,19.3984,90562.2265
2013-01-17 11:40:00,32.5,32.56,32.49,32.56,170912.3555156548,19.3984,19.4342,19.3925,19.4342,170912.3555
2013-01-17 11:50:00,32.56,32.58,32.5,32.5,46459.43216249579,19.4342,19.4462,19.3984,19.3984,46459.4322
2013-01-17 12:00:00,32.5,32.53,32.5,32.52,52407.13724610032,19.3984,19.4163,19.3984,19.4104,52407.1372
2013-01-17 12:10:00,32.52,32.52,32.46,32.5,76422.39928178655,19.4104,19.4104,19.3746,19.3984,76422.3993
2013-01-17 12:20:00,32.49,32.53,32.46,32.49,131298.39524183594,19.3925,19.4163,19.3746,19.3925,131298.3952
2013-01-17 12:30:00,32.49,32.53,32.48,32.52,181573.3363258893,19.3925,19.4163,19.3865,19.4104,181573.3363
2013-01-17 12:40:00,32.52,32.52,32.43,32.43,110761.97957580518,19.4104,19.4104,19.3567,19.3567,110761.9796
2013-01-17 12:50:00,32.44,32.44,32.38,32.42,96509.93154528111,19.3626,19.3626,19.3268,19.3507,96509.9315
2013-01-17 13:00:00,32.42,32.45,32.41,32.41,115699.69700370327,19.3507,19.3686,19.3447,19.3447,115699.697
2013-01-17 13:10:00,32.41,32.44,32.38,32.42,218381.77533385705,19.3447,19.3626,19.3268,19.3507,218381.7753
2013-01-17 13:20:00,32.42,32.46,32.34,32.44,402311.7495230614,19.3507,19.3746,19.3029,19.3626,402311.7495
2013-01-17 13:30:00,32.44,32.45,32.43,32.45,92918.86432499158,19.3626,19.3686,19.3567,19.3686,92918.8643
2013-01-17 13:40:00,32.45,32.48,32.44,32.46,107619.79575805184,19.3686,19.3865,19.3626,19.3746,107619.7958
2013-01-17 13:50:00,32.46,32.49,32.45,32.48,223431.7136123892,19.3746,19.3925,19.3686,19.3865,223431.7136
2013-01-17 14:00:00,32.48,32.5,32.45,32.49,162383.57086746718,19.3865,19.3984,19.3686,19.3925,162383.5709
2013-01-17 14:10:00,32.48,32.53,32.47,32.53,186847.7163056896,19.3865,19.4163,19.3805,19.4163,186847.7163
2013-01-17 14:20:00,32.52,32.57,32.52,32.53,206149.7026147458,19.4104,19.4402,19.4104,19.4163,206149.7026
2013-01-17 14:30:00,32.53,32.59,32.53,32.58,377174.2789810346,19.4163,19.4522,19.4163,19.4462,377174.279
2013-01-17 14:40:00,32.58,32.59,32.54,32.54,282908.7644484345,19.4462,19.4522,19.4223,19.4223,282908.7644
2013-01-17 14:50:00,32.55,32.58,32.53,32.55,184939.9618449108,19.4283,19.4462,19.4163,19.4283,184939.9618
2013-01-17 15:00:00,32.55,32.56,32.51,32.53,148468.18538884525,19.4283,19.4342,19.4044,19.4163,148468.1854
2013-01-17 15:10:00,32.53,32.53,32.49,32.51,161822.46661429692,19.4163,19.4163,19.3925,19.4044,161822.4666
2013-01-17 15:20:00,32.51,32.52,32.45,32.5,149814.8355964538,19.4044,19.4104,19.3686,19.3984,149814.8356
2013-01-17 15:30:00,32.5,32.53,32.48,32.49,253506.901582314,19.3984,19.4163,19.3865,19.3925,253506.9016
2013-01-17 15:40:00,32.49,32.53,32.46,32.52,342273.5944338458,19.3925,19.4163,19.3746,19.4104,342273.5944
2013-01-17 15:50:00,32.51,32.52,32.4,32.41,1389181.9099988777,19.4044,19.4104,19.3387,19.3447,1389181.91
2013-01-18 09:30:00,32.48,32.58,32.29,32.35,1093031.0851756255,19.3865,19.4462,19.2731,19.3089,1093031.0852
2013-01-18 09:40:00,32.36,32.47,32.35,32.44,109751.99192009876,19.3149,19.3805,19.3089,19.3626,109751.9919
2013-01-18 09:50:00,32.44,32.46,32.32,32.36,79115.6996970037,19.3626,19.3746,19.291,19.3149,79115.6997
2013-01-18 10:00:00,32.37,32.38,32.24,32.31,105824.26214790708,19.3208,19.3268,19.2432,19.285,105824.2621
2013-01-18 10:10:00,32.31,32.38,32.29,32.31,107283.1332061497,19.285,19.3268,19.2731,19.285,107283.1332
2013-01-18 10:20:00,32.31,32.37,32.27,32.32,80237.90820334418,19.285,19.3208,19.2612,19.291,80237.9082
2013-01-18 10:30:00,32.31,32.34,32.28,32.3,61497.02614745819,19.285,19.3029,19.2671,19.2791,61497.0261
2013-01-18 10:40:00,32.3,32.33,32.25,32.32,97519.91920098754,19.2791,19.297,19.2492,19.291,97519.9192
2013-01-18 10:50:00,32.33,32.35,32.29,32.32,50387.161934687465,19.297,19.3089,19.2731,19.291,50387.1619
2013-01-18 11:00:00,32.31,32.32,32.21,32.21,108180.90001122208,19.285,19.291,19.2253,19.2253,108180.9
2013-01-18 11:10:00,32.21,32.27,32.2,32.26,132308.38289754235,19.2253,19.2612,19.2194,19.2552,132308.3829
2013-01-18 11:20:00,32.27,32.33,32.26,32.28,74851.30737290988,19.2612,19.297,19.2552,19.2671,74851.3074
2013-01-18 11:30:00,32.28,32.29,32.23,32.24,95724.38559084278,19.2671,19.2731,19.2373,19.2432,95724.3856
2013-01-18 11:40:00,32.24,32.24,32.14,32.15,104589.83279093256,19.2432,19.2432,19.1836,19.1895,104589.8328
2013-01-18 11:50:00,32.16,32.24,32.15,32.22,151498.14835596454,19.1955,19.2432,19.1895,19.2313,151498.1484
2013-01-18 12:00:00,32.23,32.31,32.22,32.3,51284.928739759845,19.2373,19.285,19.2313,19.2791,51284.9287
2013-01-18 12:10:00,32.3,32.31,32.22,32.22,107507.5749074178,19.2791,19.285,19.2313,19.2313,107507.5749
2013-01-18 12:20:00,32.22,32.25,32.16,32.22,94714.39793513634,19.2313,19.2492,19.1955,19.2313,94714.3979
2013-01-18 12:30:00,32.23,32.25,32.18,32.18,94377.7353832342,19.2373,19.2492,19.2074,19.2074,94377.7354
2013-01-18 12:40:00,32.19,32.21,32.15,32.2,120974.07698350352,19.2134,19.2253,19.1895,19.2194,120974.077
2013-01-18 12:50:00,32.2,32.3,32.2,32.3,71148.0193019863,19.2194,19.2791,19.2194,19.2791,71148.0193
2013-01-18 13:00:00,32.3,32.35,32.3,32.34,84838.96307934013,19.2791,19.3089,19.2791,19.3029,84838.9631
2013-01-18 13:10:00,32.34,32.35,32.28,32.32,111659.74638087756,19.3029,19.3089,19.2671,19.291,111659.7464
2013-01-18 13:20:00,32.33,32.35,32.29,32.31,89664.45965660419,19.297,19.3089,19.2731,19.285,89664.4597
2013-01-18 13:30:00,32.32,32.37,32.29,32.32,125350.6901582314,19.291,19.3208,19.2731,19.291,125350.6902
2013-01-18 13:40:00,32.32,32.35,32.28,32.29,105150.9370441028,19.291,19.3089,19.2671,19.2731,105150.937
2013-01-18 13:50:00,32.29,32.3,32.26,32.26,34451.80114465267,19.2731,19.2791,19.2552,19.2552,34451.8011
2013-01-18 14:00:00,32.27,32.32,32.26,32.31,127146.22376837616,19.2612,19.291,19.2552,19.285,127146.2238
2013-01-18 14:10:00,32.3,32.32,32.28,32.29,71260.24015262035,19.2791,19.291,19.2671,19.2731,71260.2402
2013-01-18 14:20:00,32.3,32.3,32.24,32.29,90674.44731231064,19.2791,19.2791,19.2432,19.2731,90674.4473
2013-01-18 14:30:00,32.3,32.31,32.26,32.28,145101.5598698238,19.2791,19.285,19.2552,19.2671,145101.5599
2013-01-18 14:40:00,32.28,32.32,32.27,32.28,173268.9933789698,19.2671,19.291,19.2612,19.2671,173268.9934
2013-01-18 14:50:00,32.28,32.31,32.28,32.31,95163.28133767254,19.2671,19.285,19.2671,19.285,95163.2813
2013-01-18 15:00:00,32.31,32.32,32.28,32.3,113230.83828975425,19.285,19.291,19.2671,19.2791,113230.8383
2013-01-18 15:10:00,32.3,32.32,32.28,32.28,100662.10301874088,19.2791,19.291,19.2671,19.2671,100662.103
2013-01-18 15:20:00,32.28,32.32,32.28,32.31,129278.41993042309,19.2671,19.291,19.2671,19.285,129278.4199
2013-01-18 15:30:00,32.32,32.43,32.31,32.42,204578.6107058692,19.291,19.3567,19.285,19.3507,204578.6107
2013-01-18 15:40:00,32.41,32.45,32.38,32.42,386039.72618112445,19.3447,19.3686,19.3268,19.3507,386039.7262
2013-01-18 15:50:00,32.43,32.44,32.36,32.36,1146335.9892267983,19.3567,19.3626,19.3149,19.3149,1146335.9892
2013-01-22 09:30:00,32.28,32.62,32.28,32.47,404219.5039838402,19.2671,19.4701,19.2671,19.3805,404219.504
2013-01-22 09:40:00,32.48,32.49,32.34,32.46,232297.1608124789,19.3865,19.3925,19.3029,19.3746,232297.1608
2013-01-22 09:50:00,32.47,32.7,32.45,32.65,188082.1456626641,19.3805,19.5178,19.3686,19.488,188082.1457
2013-01-22 10:00:00,32.64,32.79,32.58,32.77,267646.728762204,19.482,19.5715,19.4462,19.5596,267646.7288
2013-01-22 10:10:00,32.77,32.83,32.69,32.7,390753.00190775446,19.5596,19.5954,19.5118,19.5178,390753.0019
2013-01-22 10:20:00,32.7,32.71,32.53,32.53,160812.4789585905,19.5178,19.5238,19.4163,19.4163,160812.479
2013-01-22 10:30:00,32.54,32.6,32.49,32.53,234541.5778251599,19.4223,19.4581,19.3925,19.4163,234541.5778
2013-01-22 10:40:00,32.53,32.63,32.52,32.62,117383.009763214,19.4163,19.476,19.4104,19.4701,117383.0098
2013-01-22 10:50:00,32.62,32.66,32.61,32.64,88205.58859836157,19.4701,19.4939,19.4641,19.482,88205.5886
2013-01-22 11:00:00,32.63,32.66,32.54,32.61,100774.32386937492,19.476,19.4939,19.4223,19.4641,100774.3239
2013-01-22 11:10:00,32.61,32.65,32.59,32.65,113904.16339355853,19.4641,19.488,19.4522,19.488,113904.1634
2013-01-22 11:20:00,32.65,32.72,32.65,32.71,97407.69835035349,19.488,19.5297,19.488,19.5238,97407.6984
2013-01-22 11:30:00,32.7,32.71,32.66,32.7,131186.17439120187,19.5178,19.5238,19.4939,19.5178,131186.1744
2013-01-22 11:40:00,32.7,32.76,32.67,32.69,181124.45292335315,19.5178,19.5536,19.4999,19.5118,181124.4529
2013-01-22 11:50:00,32.69,32.77,32.69,32.75,94489.95623386824,19.5118,19.5596,19.5118,19.5477,94489.9562
2013-01-22 12:00:00,32.74,32.82,32.73,32.81,194590.9549994389,19.5417,19.5894,19.5357,19.5835,194590.955
2013-01-22 12:10:00,32.81,32.83,32.79,32.82,117270.78891257996,19.5835,19.5954,19.5715,19.5894,117270.7889
2013-01-22 12:20:00,32.83,32.85,32.8,32.83,141286.05094826617,19.5954,19.6073,19.5775,19.5954,141286.0509
2013-01-22 12:30:00,32.84,32.87,32.8,32.8,129278.41993042309,19.6014,19.6193,19.5775,19.5775,129278.4199
2013-01-22 12:40:00,32.8,32.83,32.77,32.79,134665.02076085735,19.5775,19.5954,19.5596,19.5715,134665.0208
2013-01-22 12:50:00,32.79,32.81,32.77,32.78,95051.06048703849,19.5715,19.5835,19.5596,19.5656,95051.0605
2013-01-22 13:00:00,32.78,32.81,32.77,32.8,62394.79295253057,19.5656,19.5835,19.5596,19.5775,62394.793
2013-01-22 13:10:00,32.81,32.9,32.81,32.9,95163.28133767254,19.5835,19.6372,19.5835,19.6372,95163.2813
2013-01-22 13:20:00,32.89,32.94,32.86,32.92,218493.99618449103,19.6312,19.6611,19.6133,19.6491,218493.9962
2013-01-22 13:30:00,32.92,32.92,32.86,32.88,98529.90685669395,19.6491,19.6491,19.6133,19.6252,98529.9069
2013-01-22 13:40:00,32.88,32.94,32.88,32.9,142296.0386039726,19.6252,19.6611,19.6252,19.6372,142296.0386
2013-01-22 13:50:00,32.9,32.94,32.9,32.91,249691.3926607564,19.6372,19.6611,19.6372,19.6432,249691.3927
2013-01-22 14:00:00,32.9,32.91,32.81,32.88,185501.066098081,19.6372,19.6432,19.5835,19.6252,185501.0661
2013-01-22 14:10:00,32.87,32.92,32.86,32.91,137358.3211760745,19.6193,19.6491,19.6133,19.6432,137358.3212
2013-01-22 14:20:00,32.91,32.94,32.9,32.94,61048.14274492201,19.6432,19.6611,19.6372,19.6611,61048.1427
2013-01-22 14:30:00,32.94,33.03,32.94,33.0,283582.0895522388,19.6611,19.7148,19.6611,19.6969,283582.0896
2013-01-22 14:40:00,33.01,33.04,33.0,33.04,106834.24980361352,19.7028,19.7207,19.6969,19.7207,106834.2498
2013-01-22 14:50:00,33.04,33.1,33.04,33.1,191897.6545842217,19.7207,19.7566,19.7207,19.7566,191897.6546
2013-01-22 15:00:00,33.1,33.11,33.02,33.02,232633.8233643811,19.7566,19.7625,19.7088,19.7088,232633.8234
2013-01-22 15:10:00,33.02,33.05,33.0,33.04,231623.83570867463,19.7088,19.7267,19.6969,19.7207,231623.8357
2013-01-22 15:20:00,33.04,33.09,33.01,33.06,200763.1017843116,19.7207,19.7506,19.7028,19.7327,200763.1018
2013-01-22 15:30:00,33.07,33.14,33.06,33.1,277634.38446863426,19.7387,19.7804,19.7327,19.7566,277634.3845
2013-01-22 15:40:00,33.1,33.12,33.07,33.1,394568.5108293121,19.7566,19.7685,19.7387,19.7566,394568.5108
2013-01-22 15:50:00,33.1,33.12,33.06,33.1,670856.2450903377,19.7566,19.7685,19.7327,19.7566,670856.2451
2013-01-23 09:30:00,32.97,33.14,32.91,33.09,371226.57389743015,19.679,19.7804,19.6432,19.7506,371226.5739
2013-01-23 09:40:00,33.09,33.1,32.92,32.95,194142.0715969027,19.7506,19.7566,19.6491,19.667,194142.0716
2013-01-23 09:50:00,32.96,33.01,32.94,32.98,248569.18415441588,19.673,19.7028,19.6611,19.6849,248569.1842
2013-01-23 10:00:00,32.98,33.07,32.97,33.05,197396.47626529008,19.6849,19.7387,19.679,19.7267,197396.4763
2013-01-23 10:10:00,33.06,33.15,32.98,33.04,340926.9442262372,19.7327,19.7864,19.6849,19.7207,340926.9442
2013-01-23 10:20:00,33.04,33.07,32.96,33.02,175176.74783974863,19.7207,19.7387,19.673,19.7088,175176.7478
2013-01-23 10:30:00,33.02,33.05,32.99,33.02,137807.2045786107,19.7088,19.7267,19.6909,19.7088,137807.2046
2013-01-23 10:40:00,33.02,33.02,32.96,32.97,186735.4954550556,19.7088,19.7088,19.673,19.679,186735.4955
2013-01-23 10:50:00,32.98,33.01,32.95,32.98,119402.98507462686,19.6849,19.7028,19.667,19.6849,119402.9851
2013-01-23 11:00:00,32.98,33.02,32.97,33.02,103355.40343395802,19.6849,19.7088,19.679,19.7088,103355.4034
2013-01-23 11:10:00,33.02,33.02,32.97,32.99,139266.07563685332,19.7088,19.7088,19.679,19.6909,139266.0756
2013-01-23 11:20:00,32.99,33.02,32.96,32.98,371675.4572999663,19.6909,19.7088,19.673,19.6849,371675.4573
2013-01-23 11:30:00,32.98,33.03,32.94,33.01,124789.58590506116,19.6849,19.7148,19.6611,19.7028,124789.5859
2013-01-23 11:40:00,33.01,33.02,33.0,33.02,64639.209965211536,19.7028,19.7088,19.6969,19.7088,64639.21
2013-01-23 11:50:00,33.02,33.06,33.0,33.05,132532.82459881046,19.7088,19.7327,19.6969,19.7267,132532.8246
2013-01-23 12:00:00,33.05,33.1,33.04,33.08,95387.72303894065,19.7267,19.7566,19.7207,19.7446,95387.723
2013-01-23 12:10:00,33.08,33.1,33.02,33.02,141622.71350016832,19.7446,19.7566,19.7088,19.7088,141622.7135
2013-01-23 12:20:00,33.01,33.02,32.97,33.02,179441.14016384244,19.7028,19.7088,19.679,19.7088,179441.1402
2013-01-23 12:30:00,33.02,33.07,33.01,33.05,118954.10167209066,19.7088,19.7387,19.7028,19.7267,118954.1017
2013-01-23 12:40:00,33.05,33.07,33.02,33.02,77993.49119066322,19.7267,19.7387,19.7088,19.7088,77993.4912
2013-01-23 12:50:00,33.03,33.05,33.02,33.05,81023.45415778251,19.7148,19.7267,19.7088,19.7267,81023.4542
2013-01-23 13:00:00,33.05,33.07,33.03,33.07,42307.26068903602,19.7267,19.7387,19.7148,19.7387,42307.2607
2013-01-23 13:10:00,33.07,33.1,33.06,33.09,82370.10436539109,19.7387,19.7566,19.7327,19.7506,82370.1044
2013-01-23 13:20:00,33.09,33.11,33.07,33.1,189877.6792728089,19.7506,19.7625,19.7387,19.7566,189877.6793
2013-01-23 13:30:00,33.1,33.1,33.06,33.07,47918.30322073841,19.7566,19.7566,19.7327,19.7387,47918.3032
2013-01-23 13:40:00,33.06,33.09,33.06,33.07,57569.29637526653,19.7327,19.7506,19.7327,19.7387,57569.2964
2013-01-23 13:50:00,33.07,33.07,33.02,33.04,109639.7710694647,19.7387,19.7387,19.7088,19.7207,109639.7711
2013-01-23 14:00:00,33.04,33.08,33.03,33.08,115138.59275053303,19.7207,19.7446,19.7148,19.7446,115138.5928
2013-01-23 14:10:00,33.08,33.08,33.04,33.05,54539.33340814723,19.7446,19.7446,19.7207,19.7267,54539.3334
2013-01-23 14:20:00,33.05,33.08,33.04,33.04,92357.76007182134,19.7267,19.7446,19.7207,19.7207,92357.7601
2013-01-23 14:30:00,33.05,33.11,33.02,33.11,91459.99326674896,19.7267,19.7625,19.7088,19.7625,91459.9933
2013-01-23 14:40:00,33.11,33.11,33.08,33.1,95163.28133767254,19.7625,19.7625,19.7446,19.7566,95163.2813
2013-01-23 14:50:00,33.1,33.14,33.09,33.13,134328.3582089552,19.7566,19.7804,19.7506,19.7745,134328.3582
2013-01-23 15:00:00,33.13,33.18,33.1,33.18,127931.7697228145,19.7745,19.8043,19.7566,19.8043,127931.7697
2013-01-23 15:10:00,33.18,33.2,33.17,33.19,367747.7275277746,19.8043,19.8162,19.7983,19.8103,367747.7275
2013-01-23 15:20:00,33.19,33.23,33.18,33.23,275726.6300078554,19.8103,19.8342,19.8043,19.8342,275726.63
2013-01-23 15:30:00,33.22,33.26,33.18,33.26,272472.22533946804,19.8282,19.8521,19.8043,19.8521,272472.2253
2013-01-23 15:40:00,33.26,33.26,33.21,33.24,410952.7550218831,19.8521,19.8521,19.8222,19.8401,410952.755
2013-01-23 15:50:00,33.24,33.3,33.2,33.29,674447.3123106273,19.8401,19.8759,19.8162,19.87,674447.3123
2013-01-24 09:30:00,33.31,33.39,33.14,33.29,232858.2650656492,19.8819,19.9297,19.7804,19.87,232858.2651
2013-01-24 09:40:00,33.3,33.41,33.24,33.24,136572.77522163617,19.8759,19.9416,19.8401,19.8401,136572.7752
2013-01-24 09:50:00,33.25,33.27,33.14,33.15,158006.9576927393,19.8461,19.858,19.7804,19.7864,158006.9577
2013-01-24 10:00:00,33.16,33.34,33.14,33.29,302435.19245875883,19.7924,19.8998,19.7804,19.87,302435.1925
2013-01-24 10:10:00,33.3,33.31,33.18,33.18,165301.3129839524,19.8759,19.8819,19.8043,19.8043,165301.313
2013-01-24 10:20:00,33.18,33.23,33.18,33.21,332061.49702614744,19.8043,19.8342,19.8043,19.8222,332061.497
2013-01-24 10:30:00,33.22,33.25,33.17,33.2,326787.1170463472,19.8282,19.8461,19.7983,19.8162,326787.117
2013-01-24 10:40:00,33.2,33.23,33.18,33.19,139153.85478621928,19.8162,19.8342,19.8043,19.8103,139153.8548
2013-01-24 10:50:00,33.19,33.19,33.1,33.12,239254.8535517899,19.8103,19.8103,19.7566,19.7685,239254.8536
2013-01-24 11:00:00,33.12,33.23,33.12,33.18,194254.29244753675,19.7685,19.8342,19.7685,19.8043,194254.2924
2013-01-24 11:10:00,33.18,33.18,33.13,33.15,192570.979688026,19.8043,19.8043,19.7745,19.7864,192570.9797
2013-01-24 11:20:00,33.16,33.21,33.15,33.17,208281.89877679272,19.7924,19.8222,19.7864,19.7983,208281.8988
2013-01-24 11:30:00,33.17,33.19,33.14,33.17,191560.9920323196,19.7983,19.8103,19.7804,19.7983,191560.992
2013-01-24 11:40:00,33.17,33.18,33.13,33.15,131298.39524183594,19.7983,19.8043,19.7745,19.7864,131298.3952
2013-01-24 11:50:00,33.15,33.2,33.15,33.19,105038.71619346876,19.7864,19.8162,19.7864,19.8103,105038.7162
2013-01-24 12:00:00,33.2,33.21,33.1,33.1,136909.43777353832,19.8162,19.8222,19.7566,19.7566,136909.4378
2013-01-24 12:10:00,33.1,33.11,33.04,33.06,211648.52429581416,19.7566,19.7625,19.7207,19.7327,211648.5243
2013-01-24 12:20:00,33.06,33.1,33.05,33.1,81584.55841095276,19.7327,19.7566,19.7267,19.7566,81584.5584
2013-01-24 12:30:00,33.1,33.1,32.97,32.97,137694.98372797665,19.7566,19.7566,19.679,19.679,137694.9837
2013-01-24 12:40:00,32.97,33.0,32.92,32.92,181909.99887779148,19.679,19.6969,19.6491,19.6491,181909.9989
2013-01-24 12:50:00,32.92,32.93,32.82,32.87,158455.8410952755,19.6491,19.6551,19.5894,19.6193,158455.8411
2013-01-24 13:00:00,32.88,32.93,32.85,32.88,157445.85343956907,19.6252,19.6551,19.6073,19.6252,157445.8534
2013-01-24 13:10:00,32.87,32.89,32.82,32.85,178431.152508136,19.6193,19.6312,19.5894,19.6073,178431.1525
2013-01-24 13:20:00,32.85,32.92,32.84,32.9,161710.24576366288,19.6073,19.6491,19.6014,19.6372,161710.2458
2013-01-24 13:30:00,32.9,32.91,32.76,32.76,126024.01526203568,19.6372,19.6432,19.5536,19.5536,126024.0153
2013-01-24 13:40:00,32.76,32.76,32.68,32.71,233756.0318707216,19.5536,19.5536,19.5059,19.5238,233756.0319
2013-01-24 13:50:00,32.7,32.87,32.7,32.82,208057.4570755246,19.5178,19.6193,19.5178,19.5894,208057.4571
2013-01-24 14:00:00,32.83,32.83,32.77,32.81,124677.36505442712,19.5954,19.5954,19.5596,19.5835,124677.3651
2013-01-24 14:10:00,32.8,32.85,32.8,32.8,131971.7203456402,19.5775,19.6073,19.5775,19.5775,131971.7203
2013-01-24 14:20:00,32.8,32.81,32.76,32.78,107395.35405678376,19.5775,19.5835,19.5536,19.5656,107395.3541
2013-01-24 14:30:00,32.78,32.88,32.78,32.85,138368.30883178097,19.5656,19.6252,19.5656,19.6073,138368.3088
2013-01-24 14:40:00,32.86,32.91,32.84,32.9,240713.7246100325,19.6133,19.6432,19.6014,19.6372,240713.7246
2013-01-24 14:50:00,32.91,32.94,32.83,32.83,176298.9563460891,19.6432,19.6611,19.5954,19.5954,176298.9563
2013-01-24 15:00:00,32.83,32.9,32.8,32.88,243182.5833239816,19.5954,19.6372,19.5775,19.6252,243182.5833
2013-01-24 15:10:00,32.88,32.94,32.87,32.91,294130.8495118393,19.6252,19.6611,19.6193,19.6432,294130.8495
2013-01-24 15:20:00,32.9,32.91,32.85,32.89,217259.5668275165,19.6372,19.6432,19.6073,19.6312,217259.5668
2013-01-24 15:30:00,32.89,32.96,32.86,32.95,405902.8167433509,19.6312,19.673,19.6133,19.667,405902.8167
2013-01-24 15:40:00,32.95,32.96,32.85,32.89,287285.37762316235,19.667,19.673,19.6073,19.6312,287285.3776
2013-01-24 15:50:00,32.89,32.91,32.78,32.83,762316.2383570867,19.6312,19.6432,19.5656,19.5954,762316.2384
2013-01-25 09:30:00,32.94,33.19,32.94,33.11,317248.34474245313,19.6611,19.8103,19.6611,19.7625,317248.3447
2013-01-25 09:40:00,33.1,33.17,33.04,33.11,292110.87420042645,19.7566,19.7983,19.7207,19.7625,292110.8742
2013-01-25 09:50:00,33.12,33.22,33.1,33.19,220065.08809336773,19.7685,19.8282,19.7566,19.8103,220065.0881
2013-01-25 10:00:00,33.18,33.19,33.09,33.09,255526.87689372685,19.8043,19.8103,19.7506,19.7506,255526.8769
2013-01-25 10:10:00,33.08,33.16,33.08,33.14,293233.0827067669,19.7446,19.7924,19.7446,19.7804,293233.0827
2013-01-25 10:20:00,33.15,33.17,33.04,33.05,270901.1334305914,19.7864,19.7983,19.7207,19.7267,270901.1334
2013-01-25 10:30:00,33.05,33.18,33.05,33.18,237459.3199416452,19.7267,19.8043,19.7267,19.8043,237459.3199
2013-01-25 10:40:00,33.18,33.22,33.12,33.15,266412.29940522945,19.8043,19.8282,19.7685,19.7864,266412.2994
2013-01-25 10:50:00,33.16,33.2,33.1,33.2,186174.3912018853,19.7924,19.8162,19.7566,19.8162,186174.3912
2013-01-25 11:00:00,33.2,33.34,33.17,33.34,297048.59162832453,19.8162,19.8998,19.7983,19.8998,297048.5916
2013-01-25 11:10:00,33.34,33.34,33.2,33.24,234541.5778251599,19.8998,19.8998,19.8162,19.8401,234541.5778
2013-01-25 11:20:00,33.24,33.29,33.22,33.26,122881.83144428236,19.8401,19.87,19.8282,19.8521,122881.8314
2013-01-25 11:30:00,33.26,33.33,33.24,33.33,138031.6462798788,19.8521,19.8938,19.8401,19.8938,138031.6463
2013-01-25 11:40:00,33.33,33.38,33.29,33.34,225451.688923802,19.8938,19.9237,19.87,19.8998,225451.6889
2013-01-25 11:50:00,33.34,33.41,33.3,33.38,203680.84390079675,19.8998,19.9416,19.8759,19.9237,203680.8439
2013-01-25 12:00:00,33.37,33.47,33.35,33.46,302210.75075749075,19.9177,19.9774,19.9058,19.9714,302210.7508
2013-01-25 12:10:00,33.46,33.57,33.43,33.56,203456.40219952867,19.9714,20.0371,19.9535,20.0311,203456.4022
2013-01-25 12:20:00,33.55,33.55,33.47,33.49,104028.7285377623,20.0252,20.0252,19.9774,19.9893,104028.7285
2013-01-25 12:30:00,33.49,33.53,33.46,33.51,309729.5477499719,19.9893,20.0132,19.9714,20.0013,309729.5477
2013-01-25 12:40:00,33.51,33.51,33.43,33.43,196162.0469083156,20.0013,20.0013,19.9535,19.9535,196162.0469
2013-01-25 12:50:00,33.43,33.45,33.42,33.42,130176.18673549544,19.9535,19.9655,19.9476,19.9476,130176.1867
2013-01-25 13:00:00,33.43,33.47,33.43,33.43,63517.001458871055,19.9535,19.9774,19.9535,19.9535,63517.0015
2013-01-25 13:10:00,33.43,33.45,33.4,33.41,107507.5749074178,19.9535,19.9655,19.9356,19.9416,107507.5749
2013-01-25 13:20:00,33.4,33.43,33.4,33.41,65649.19762091797,19.9356,19.9535,19.9356,19.9416,65649.1976
2013-01-25 13:30:00,33.4,33.41,33.35,33.39,102569.85747951968,19.9356,19.9416,19.9058,19.9297,102569.8575
2013-01-25 13:40:00,33.39,33.45,33.39,33.43,121759.62293794188,19.9297,19.9655,19.9297,19.9535,121759.6229
2013-01-25 13:50:00,33.43,33.43,33.38,33.4,113343.05914038829,19.9535,19.9535,19.9237,19.9356,113343.0591
2013-01-25 14:00:00,33.41,33.45,33.39,33.43,108405.34171249018,19.9416,19.9655,19.9297,19.9535,108405.3417
2013-01-25 14:10:00,33.43,33.49,33.43,33.49,152620.356862305,19.9535,19.9893,19.9535,19.9893,152620.3569
2013-01-25 14:20:00,33.49,33.55,33.49,33.54,207159.69027045224,19.9893,20.0252,19.9893,20.0192,207159.6903
2013-01-25 14:30:00,33.54,33.59,33.53,33.57,175176.74783974863,20.0192,20.049,20.0132,20.0371,175176.7478
2013-01-25 14:40:00,33.56,33.57,33.51,33.55,88205.58859836157,20.0311,20.0371,20.0013,20.0252,88205.5886
2013-01-25 14:50:00,33.54,33.55,33.43,33.44,132981.70800134665,20.0192,20.0252,19.9535,19.9595,132981.708
2013-01-25 15:00:00,33.44,33.47,33.43,33.46,142071.5969027045,19.9595,19.9774,19.9535,19.9714,142071.5969
2013-01-25 15:10:00,33.46,33.51,33.46,33.51,187745.483110762,19.9714,20.0013,19.9714,20.0013,187745.4831
2013-01-25 15:20:00,33.51,33.51,33.47,33.5,176860.06059925933,20.0013,20.0013,19.9774,19.9953,176860.0606
2013-01-25 15:30:00,33.49,33.5,33.43,33.45,240489.28290876443,19.9893,19.9953,19.9535,19.9655,240489.2829
2013-01-25 15:40:00,33.45,33.46,33.38,33.41,431713.6123891819,19.9655,19.9714,19.9237,19.9416,431713.6124
2013-01-25 15:50:00,33.41,33.54,33.4,33.54,803164.6279878801,19.9416,20.0192,19.9356,20.0192,803164.628
2013-01-28 09:30:00,33.72,33.72,33.51,33.62,478509.7071035798,20.1266,20.1266,20.0013,20.0669,478509.7071
2013-01-28 09:40:00,33.61,33.67,33.59,33.63,325216.0251374705,20.061,20.0968,20.049,20.0729,325216.0251
2013-01-28 09:50:00,33.63,33.65,33.38,33.43,167882.3925485355,20.0729,20.0848,19.9237,19.9535,167882.3925
2013-01-28 10:00:00,33.41,33.47,33.37,33.41,221748.4008528785,19.9416,19.9774,19.9177,19.9416,221748.4009
2013-01-28 10:10:00,33.41,33.49,33.37,33.47,230501.62720233417,19.9416,19.9893,19.9177,19.9774,230501.6272
2013-01-28 10:20:00,33.47,33.59,33.46,33.53,160924.69980922455,19.9774,20.049,19.9714,20.0132,160924.6998
2013-01-28 10:30:00,33.53,33.72,33.52,33.7,277746.6053192683,20.0132,20.1266,20.0072,20.1147,277746.6053
2013-01-28 10:40:00,33.7,33.77,33.66,33.74,223543.9344630232,20.1147,20.1565,20.0908,20.1386,223543.9345
2013-01-28 10:50:00,33.74,33.74,33.59,33.63,254516.8892380204,20.1386,20.1386,20.049,20.0729,254516.8892
2013-01-28 11:00:00,33.64,33.72,33.64,33.72,173830.09763214004,20.0789,20.1266,20.0789,20.1266,173830.0976
2013-01-28 11:10:00,33.7,33.75,33.62,33.64,181797.77802715744,20.1147,20.1445,20.0669,20.0789,181797.778
2013-01-28 11:20:00,33.65,33.76,33.64,33.76,148580.40623947929,20.0848,20.1505,20.0789,20.1505,148580.4062
2013-01-28 11:30:00,33.75,33.86,33.75,33.84,315677.25283357647,20.1445,20.2102,20.1445,20.1982,315677.2528
2013-01-28 11:40:00,33.83,33.91,33.8,33.87,251038.0428683649,20.1923,20.24,20.1744,20.2162,251038.0429
2013-01-28 11:50:00,33.88,33.96,33.87,33.88,154640.33217371788,20.2221,20.2699,20.2162,20.2221,154640.3322
2013-01-28 12:00:00,33.87,33.92,33.83,33.92,253731.34328358207,20.2162,20.246,20.1923,20.246,253731.3433
2013-01-28 12:10:00,33.91,33.92,33.86,33.86,121535.18123667376,20.24,20.246,20.2102,20.2102,121535.1812
2013-01-28 12:20:00,33.87,33.92,33.84,33.87,199192.0098754349,20.2162,20.246,20.1982,20.2162,199192.0099
2013-01-28 12:30:00,33.86,33.87,33.81,33.86,112557.51318594994,20.2102,20.2162,20.1803,20.2102,112557.5132
2013-01-28 12:40:00,33.86,33.89,33.85,33.88,117831.8931657502,20.2102,20.2281,20.2042,20.2221,117831.8932
2013-01-28 12:50:00,33.88,33.92,33.86,33.87,133767.25395578498,20.2221,20.246,20.2102,20.2162,133767.254
2013-01-28 13:00:00,33.88,33.89,33.77,33.78,132869.4871507126,20.2221,20.2281,20.1565,20.1624,132869.4872
2013-01-28 13:10:00,33.78,33.84,33.78,33.8,283245.42700033664,20.1624,20.1982,20.1624,20.1744,283245.427
2013-01-28 13:20:00,33.8,33.8,33.75,33.75,152732.57771293906,20.1744,20.1744,20.1445,20.1445,152732.5777
2013-01-28 13:30:00,33.75,33.8,33.73,33.8,150039.2772977219,20.1445,20.1744,20.1326,20.1744,150039.2773
2013-01-28 13:40:00,33.8,33.82,33.73,33.73,217259.5668275165,20.1744,20.1863,20.1326,20.1326,217259.5668
2013-01-28 13:50:00,33.74,33.75,33.72,33.75,115924.13870497138,20.1386,20.1445,20.1266,20.1445,115924.1387
2013-01-28 14:00:00,33.74,33.75,33.71,33.75,72045.78610705868,20.1386,20.1445,20.1207,20.1445,72045.7861
2013-01-28 14:10:00,33.75,33.78,33.74,33.76,77544.60778812703,20.1445,20.1624,20.1386,20.1505,77544.6078
2013-01-28 14:20:00,33.77,33.78,33.7,33.74,86522.27583885085,20.1565,20.1624,20.1147,20.1386,86522.2758
2013-01-28 14:30:00,33.73,33.75,33.67,33.67,91459.99326674896,20.1326,20.1445,20.0968,20.0968,91459.9933
2013-01-28 14:40:00,33.68,33.75,33.67,33.73,125799.5735607676,20.1027,20.1445,20.0968,20.1326,125799.5736
2013-01-28 14:50:00,33.74,33.75,33.69,33.69,111323.08382897542,20.1386,20.1445,20.1087,20.1087,111323.0838
2013-01-28 15:00:00,33.69,33.73,33.59,33.63,277858.82616990234,20.1087,20.1326,20.049,20.0729,277858.8262
2013-01-28 15:10:00,33.62,33.67,33.6,33.66,129839.5241835933,20.0669,20.0968,20.055,20.0908,129839.5242
2013-01-28 15:20:00,33.65,33.65,33.54,33.55,208169.67792615868,20.0848,20.0848,20.0192,20.0252,208169.6779
2013-01-28 15:30:00,33.55,33.61,33.55,33.57,199192.0098754349,20.0252,20.061,20.0252,20.0371,199192.0099
2013-01-28 15:40:00,33.57,33.6,33.55,33.57,273369.9921445404,20.0371,20.055,20.0252,20.0371,273369.9921
2013-01-28 15:50:00,33.58,33.59,33.53,33.54,689597.1271462237,20.0431,20.049,20.0132,20.0192,689597.1271
2013-01-29 09:30:00,33.34,33.46,33.29,33.37,335989.2267983391,19.8998,19.9714,19.87,19.9177,335989.2268
2013-01-29 09:40:00,33.38,33.43,33.28,33.4,239479.295253058,19.9237,19.9535,19.864,19.9356,239479.2953
2013-01-29 09:50:00,33.39,33.51,33.37,33.44,160924.69980922455,19.9297,20.0013,19.9177,19.9595,160924.6998
2013-01-29 10:00:00,33.44,33.51,33.4,33.44,277971.0470205364,19.9595,20.0013,19.9356,19.9595,277971.047
2013-01-29 10:10:00,33.45,33.52,33.44,33.5,168219.05510043766,19.9655,20.0072,19.9595,19.9953,168219.0551
2013-01-29 10:20:00,33.49,33.59,33.49,33.5,151385.92750533047,19.9893,20.049,19.9893,19.9953,151385.9275
2013-01-29 10:30:00,33.51,33.53,33.49,33.52,206823.0277185501,20.0013,20.0132,19.9893,20.0072,206823.0277
2013-01-29 10:40:00,33.52,33.59,33.5,33.52,121647.4020873078,20.0072,20.049,19.9953,20.0072,121647.4021
2013-01-29 10:50:00,33.52,33.59,33.51,33.52,91796.6558186511,20.0072,20.049,20.0013,20.0072,91796.6558
2013-01-29 11:00:00,33.51,33.55,33.5,33.51,103355.40343395802,20.0013,20.0252,19.9953,20.0013,103355.4034
2013-01-29 11:10:00,33.51,33.52,33.46,33.48,124565.14420379304,20.0013,20.0072,19.9714,19.9834,124565.1442
2013-01-29 11:20:00,33.48,33.55,33.45,33.53,139939.4007406576,19.9834,20.0252,19.9655,20.0132,139939.4007
2013-01-29 11:30:00,33.53,33.59,33.53,33.57,122320.7271911121,20.0132,20.049,20.0132,20.0371,122320.7272
2013-01-29 11:40:00,33.57,33.61,33.56,33.59,138704.9713836831,20.0371,20.061,20.0311,20.049,138704.9714
2013-01-29 11:50:00,33.59,33.62,33.52,33.6,97519.91920098754,20.049,20.0669,20.0072,20.055,97519.9192
2013-01-29 12:00:00,33.6,33.6,33.55,33.57,76310.1784311525,20.055,20.055,20.0252,20.0371,76310.1784
2013-01-29 12:10:00,33.57,33.61,33.56,33.6,81809.00011222085,20.0371,20.061,20.0311,20.055,81809.0001
2013-01-29 12:20:00,33.6,33.6,33.55,33.58,66098.08102345416,20.055,20.055,20.0252,20.0431,66098.081
2013-01-29 12:30:00,33.58,33.64,33.57,33.61,71148.0193019863,20.0431,20.0789,20.0371,20.061,71148.0193
2013-01-29 12:40:00,33.61,33.63,33.58,33.6,67669.17293233082,20.061,20.0729,20.0431,20.055,67669.1729
2013-01-29 12:50:00,33.6,33.64,33.59,33.62,69352.48569184155,20.055,20.0789,20.049,20.0669,69352.4857
2013-01-29 13:00:00,33.61,33.66,33.59,33.6,75861.29502861631,20.061,20.0908,20.049,20.055,75861.295
2013-01-29 13:10:00,33.61,33.66,33.6,33.65,75412.41162608012,20.061,20.0908,20.055,20.0848,75412.4116
2013-01-29 13:20:00,33.64,33.67,33.63,33.65,74514.64482100774,20.0789,20.0968,20.0729,20.0848,74514.6448
2013-01-29 13:30:00,33.65,33.7,33.64,33.67,109864.2127707328,20.0848,20.1147,20.0789,20.0968,109864.2128
2013-01-29 13:40:00,33.67,33.69,33.64,33.66,129166.19907978902,20.0968,20.1087,20.0789,20.0908,129166.1991
2013-01-29 13:50:00,33.66,33.72,33.65,33.71,142183.81775333858,20.0908,20.1266,20.0848,20.1207,142183.8178
2013-01-29 14:00:00,33.71,33.75,33.71,33.75,117046.34721131186,20.1207,20.1445,20.1207,20.1445,117046.3472
2013-01-29 14:10:00,33.75,33.75,33.7,33.7,85624.50903377848,20.1445,20.1445,20.1147,20.1147,85624.509
2013-01-29 14:20:00,33.71,33.74,33.69,33.7,95948.82729211087,20.1207,20.1386,20.1087,20.1147,95948.8273
2013-01-29 14:30:00,33.7,33.71,33.67,33.71,88093.36774772752,20.1147,20.1207,20.0968,20.1207,88093.3677
2013-01-29 14:40:00,33.71,33.71,33.66,33.67,153630.34451801144,20.1207,20.1207,20.0908,20.0968,153630.3445
2013-01-29 14:50:00,33.67,33.7,33.67,33.68,92806.64347435754,20.0968,20.1147,20.0968,20.1027,92806.6435
2013-01-29 15:00:00,33.68,33.71,33.64,33.68,141734.93435080236,20.1027,20.1207,20.0789,20.1027,141734.9344
2013-01-29 15:10:00,33.68,33.72,33.67,33.68,114353.04679609471,20.1027,20.1266,20.0968,20.1027,114353.0468
2013-01-29 15:20:00,33.68,33.7,33.66,33.67,137021.65862417236,20.1027,20.1147,20.0908,20.0968,137021.6586
2013-01-29 15:30:00,33.67,33.7,33.67,33.68,140837.16754573,20.0968,20.1147,20.0968,20.1027,140837.1675
2013-01-29 15:40:00,33.68,33.68,33.63,33.63,277185.50106609805,20.1027,20.1027,20.0729,20.0729,277185.5011
2013-01-29 15:50:00,33.63,33.67,33.6,33.62,798788.0148131523,20.0729,20.0968,20.055,20.0669,798788.0148
2013-01-30 09:30:00,33.55,33.75,33.42,33.75,275053.3049040512,20.0252,20.1445,19.9476,20.1445,275053.3049
2013-01-30 09:40:00,33.75,33.75,33.53,33.56,187072.15800695767,20.1445,20.1445,20.0132,20.0311,187072.158
2013-01-30 09:50:00,33.56,33.59,33.39,33.4,256536.8645494333,20.0311,20.049,19.9297,19.9356,256536.8645
2013-01-30 10:00:00,33.39,33.44,33.34,33.36,206037.48176411176,19.9297,19.9595,19.8998,19.9117,206037.4818
2013-01-30 10:10:00,33.36,33.44,33.36,33.4,153742.56536864548,19.9117,19.9595,19.9117,19.9356,153742.5654
2013-01-30 10:20:00,33.4,33.41,33.32,33.34,122881.83144428236,19.9356,19.9416,19.8879,19.8998,122881.8314
2013-01-30 10:30:00,33.35,33.39,33.3,33.35,166760.18404219503,19.9058,19.9297,19.8759,19.9058,166760.184
2013-01-30 10:40:00,33.36,33.39,33.26,33.39,322522.7247222534,19.9117,19.9297,19.8521,19.9297,322522.7247
2013-01-30 10:50:00,33.4,33.41,33.32,33.34,84053.4171249018,19.9356,19.9416,19.8879,19.8998,84053.4171
2013-01-30 11:00:00,33.34,33.36,33.28,33.34,101447.6489731792,19.8998,19.9117,19.864,19.8998,101447.649
2013-01-30 11:10:00,33.34,33.35,33.29,33.34,73392.43631466725,19.8998,19.9058,19.87,19.8998,73392.4363
2013-01-30 11:20:00,33.34,33.35,33.26,33.33,54090.45000561104,19.8998,19.9058,19.8521,19.8938,54090.45
2013-01-30 11:30:00,33.33,33.37,33.29,33.35,109751.99192009876,19.8938,19.9177,19.87,19.9058,109751.9919
2013-01-30 11:40:00,33.34,33.34,33.28,33.29,54090.45000561104,19.8998,19.8998,19.864,19.87,54090.45
2013-01-30 11:50:00,33.3,33.34,33.28,33.28,56222.64616765795,19.8759,19.8998,19.864,19.864,56222.6462
2013-01-30 12:00:00,33.29,33.29,33.19,33.21,103355.40343395802,19.87,19.87,19.8103,19.8222,103355.4034
2013-01-30 12:10:00,33.2,33.25,33.18,33.19,126585.11951520592,19.8162,19.8461,19.8043,19.8103,126585.1195
2013-01-30 12:20:00,33.19,33.24,33.16,33.22,109190.88766692852,19.8103,19.8401,19.7924,19.8282,109190.8877
2013-01-30 12:30:00,33.23,33.25,33.18,33.21,94714.39793513634,19.8342,19.8461,19.8043,19.8222,94714.3979
2013-01-30 12:40:00,33.2,33.27,33.2,33.27,69576.92739310964,19.8162,19.858,19.8162,19.858,69576.9274
2013-01-30 12:50:00,33.27,33.35,33.27,33.34,56334.867018292,19.858,19.9058,19.858,19.8998,56334.867
2013-01-30 13:00:00,33.34,33.37,33.32,33.37,65200.31421838177,19.8998,19.9177,19.8879,19.9177,65200.3142
2013-01-30 13:10:00,33.36,33.4,33.35,33.36,37930.64751430816,19.9117,19.9356,19.9058,19.9117,37930.6475
2013-01-30 13:20:00,33.36,33.38,33.34,33.36,53529.3457524408,19.9117,19.9237,19.8998,19.9117,53529.3458
2013-01-30 13:30:00,33.36,33.37,33.32,33.32,69913.58994501177,19.9117,19.9177,19.8879,19.8879,69913.5899
2013-01-30 13:40:00,33.32,33.36,33.31,33.32,91684.43496801706,19.8879,19.9117,19.8819,19.8879,91684.435
2013-01-30 13:50:00,33.32,33.35,33.31,33.34,70923.57760071821,19.8879,19.9058,19.8819,19.8998,70923.5776
2013-01-30 14:00:00,33.34,33.36,33.31,33.31,60150.37593984962,19.8998,19.9117,19.8819,19.8819,60150.3759
2013-01-30 14:10:00,33.31,33.41,33.27,33.38,237122.657389743,19.8819,19.9416,19.858,19.9237,237122.6574
2013-01-30 14:20:00,33.38,33.4,33.34,33.36,174054.53933340815,19.9237,19.9356,19.8998,19.9117,174054.5393
2013-01-30 14:30:00,33.37,33.4,33.28,33.29,79901.24565144203,19.9177,19.9356,19.864,19.87,79901.2457
2013-01-30 14:40:00,33.3,33.34,33.22,33.24,98754.34855796206,19.8759,19.8998,19.8282,19.8401,98754.3486
2013-01-30 14:50:00,33.24,33.25,33.2,33.24,185388.84524744697,19.8401,19.8461,19.8162,19.8401,185388.8452
2013-01-30 15:00:00,33.24,33.32,33.24,33.31,143979.35136348332,19.8401,19.8879,19.8401,19.8819,143979.3514
2013-01-30 15:10:00,33.31,33.33,33.21,33.24,132308.38289754235,19.8819,19.8938,19.8222,19.8401,132308.3829
2013-01-30 15:20:00,33.24,33.26,33.21,33.24,118841.88082145662,19.8401,19.8521,19.8222,19.8401,118841.8808
2013-01-30 15:30:00,33.24,33.24,33.17,33.2,161036.9206598586,19.8401,19.8401,19.7983,19.8162,161036.9207
2013-01-30 15:40:00,33.2,33.25,33.16,33.19,409157.2214117383,19.8162,19.8461,19.7924,19.8103,409157.2214
2013-01-30 15:50:00,33.19,33.22,33.15,33.18,954550.5554932106,19.8103,19.8282,19.7864,19.8043,954550.5555
2013-01-31 09:30:00,33.19,33.2,32.95,33.02,161822.46661429692,19.8103,19.8162,19.667,19.7088,161822.4666
2013-01-31 09:40:00,33.02,33.21,33.0,33.18,119739.647626529,19.7088,19.8222,19.6969,19.8043,119739.6476
2013-01-31 09:50:00,33.18,33.26,33.06,33.06,108742.00426439232,19.8043,19.8521,19.7327,19.7327,108742.0043
2013-01-31 10:00:00,33.07,33.12,32.97,33.12,135226.1250140276,19.7387,19.7685,19.679,19.7685,135226.125
2013-01-31 10:10:00,33.13,33.18,33.07,33.1,154976.99472562002,19.7745,19.8043,19.7387,19.7566,154976.9947
2013-01-31 10:20:00,33.1,33.18,33.1,33.1,63853.6640107732,19.7566,19.8043,19.7566,19.7566,63853.664
2013-01-31 10:30:00,33.1,33.2,33.07,33.08,176411.17719672315,19.7566,19.8162,19.7387,19.7446,176411.1772
2013-01-31 10:40:00,33.09,33.14,33.06,33.1,64975.87251711368,19.7506,19.7804,19.7327,19.7566,64975.8725
2013-01-31 10:50:00,33.11,33.23,33.1,33.17,118168.55571765231,19.7625,19.8342,19.7566,19.7983,118168.5557
2013-01-31 11:00:00,33.16,33.18,33.1,33.13,77432.38693749298,19.7924,19.8043,19.7566,19.7745,77432.3869
2013-01-31 11:10:00,33.13,33.14,33.04,33.09,211311.861743912,19.7745,19.7804,19.7207,19.7506,211311.8617
2013-01-31 11:20:00,33.08,33.15,33.07,33.1,116036.35955560542,19.7446,19.7864,19.7387,19.7566,116036.3596
2013-01-31 11:30:00,33.09,33.09,32.99,33.08,95051.06048703849,19.7506,19.7506,19.6909,19.7446,95051.0605
2013-01-31 11:40:00,33.07,33.09,33.02,33.07,60823.70104365391,19.7387,19.7506,19.7088,19.7387,60823.701
2013-01-31 11:50:00,33.07,33.07,32.99,33.0,69801.36909437773,19.7387,19.7387,19.6909,19.6969,69801.3691
2013-01-31 12:00:00,33.0,33.08,33.0,33.06,74851.30737290988,19.6969,19.7446,19.6969,19.7327,74851.3074
2013-01-31 12:10:00,33.06,33.14,33.05,33.1,75075.74907417798,19.7327,19.7804,19.7267,19.7566,75075.7491
2013-01-31 12:20:00,33.11,33.13,33.08,33.08,88542.25115026372,19.7625,19.7745,19.7446,19.7446,88542.2512
2013-01-31 12:30:00,33.09,33.16,33.06,33.13,85512.28818314442,19.7506,19.7924,19.7327,19.7745,85512.2882
2013-01-31 12:40:00,33.13,33.13,33.08,33.1,90562.22646167658,19.7745,19.7745,19.7446,19.7566,90562.2265
2013-01-31 12:50:00,33.11,33.11,33.08,33.1,61833.68869936034,19.7625,19.7625,19.7446,19.7566,61833.6887
2013-01-31 13:00:00,33.1,33.11,33.09,33.1,49377.17427898103,19.7566,19.7625,19.7506,19.7566,49377.1743
2013-01-31 13:10:00,33.1,33.11,33.1,33.11,45898.32790932555,19.7566,19.7625,19.7566,19.7625,45898.3279
2013-01-31 13:20:00,33.1,33.12,33.08,33.1,80799.01245651442,19.7566,19.7685,19.7446,19.7566,80799.0125
2013-01-31 13:30:00,33.1,33.15,33.1,33.14,63404.78060823701,19.7566,19.7864,19.7566,19.7804,63404.7806
2013-01-31 13:40:00,33.13,33.2,33.13,33.14,92133.31837055324,19.7745,19.8162,19.7745,19.7804,92133.3184
2013-01-31 13:50:00,33.15,33.15,33.12,33.14,115699.69700370327,19.7864,19.7864,19.7685,19.7804,115699.697
2013-01-31 14:00:00,33.15,33.17,33.12,33.17,77769.04948939513,19.7864,19.7983,19.7685,19.7983,77769.0495
2013-01-31 14:10:00,33.17,33.2,33.15,33.2,46010.5487599596,19.7983,19.8162,19.7864,19.8162,46010.5488
2013-01-31 14:20:00,33.2,33.22,33.18,33.19,103243.18258332396,19.8162,19.8282,19.8043,19.8103,103243.1826
2013-01-31 14:30:00,33.2,33.26,33.18,33.26,137807.2045786107,19.8162,19.8521,19.8043,19.8521,137807.2046
2013-01-31 14:40:00,33.26,33.26,33.2,33.2,130400.62843676354,19.8521,19.8521,19.8162,19.8162,130400.6284
2013-01-31 14:50:00,33.2,33.26,33.2,33.23,108293.12086185612,19.8162,19.8521,19.8162,19.8342,108293.1209
2013-01-31 15:00:00,33.23,33.23,33.14,33.18,158680.2827965436,19.8342,19.8342,19.7804,19.8043,158680.2828
2013-01-31 15:10:00,33.18,33.24,33.17,33.24,140388.2841431938,19.8043,19.8401,19.7983,19.8401,140388.2841
2013-01-31 15:20:00,33.23,33.27,33.18,33.24,456963.3037818426,19.8342,19.858,19.8043,19.8401,456963.3038
2013-01-31 15:30:00,33.24,33.31,33.23,33.28,274155.53809897875,19.8401,19.8819,19.8342,19.864,274155.5381
2013-01-31 15:40:00,33.28,33.29,33.24,33.27,360228.9305352934,19.864,19.87,19.8401,19.858,360228.9305
2013-01-31 15:50:00,33.27,33.37,33.26,33.28,867916.0588037256,19.858,19.9177,19.8521,19.864,867916.0588
2013-02-01 09:30:00,33.71,33.76,33.5,33.59,504208.2818987768,20.1207,20.1505,19.9953,20.049,504208.2819
2013-02-01 09:40:00,33.6,33.77,33.59,33.69,266075.63685332733,20.055,20.1565,20.049,20.1087,266075.6369
2013-02-01 09:50:00,33.69,33.81,33.66,33.81,520143.6426888116,20.1087,20.1803,20.0908,20.1803,520143.6427
2013-02-01 10:00:00,33.72,34.04,33.71,34.0,389294.1308495118,20.1266,20.3176,20.1207,20.2937,389294.1308
2013-02-01 10:10:00,34.0,34.01,33.85,33.86,342610.25698574795,20.2937,20.2997,20.2042,20.2102,342610.257
2013-02-01 10:20:00,33.86,33.91,33.82,33.85,306475.14308158454,20.2102,20.24,20.1863,20.2042,306475.1431
2013-02-01 10:30:00,33.85,33.87,33.75,33.76,214454.0455616653,20.2042,20.2162,20.1445,20.1505,214454.0456
2013-02-01 10:40:00,33.76,33.8,33.71,33.77,213668.49960722704,20.1505,20.1744,20.1207,20.1565,213668.4996
2013-02-01 10:50:00,33.77,33.84,33.75,33.83,184939.9618449108,20.1565,20.1982,20.1445,20.1923,184939.9618
2013-02-01 11:00:00,33.84,33.87,33.77,33.84,251823.58882280329,20.1982,20.2162,20.1565,20.1982,251823.5888
2013-02-01 11:10:00,33.84,33.92,33.83,33.87,171249.01806755696,20.1982,20.246,20.1923,20.2162,171249.0181
2013-02-01 11:20:00,33.87,33.9,33.85,33.86,239928.1786555942,20.2162,20.2341,20.2042,20.2102,239928.1787
2013-02-01 11:30:00,33.87,33.93,33.86,33.92,175401.1895410167,20.2162,20.252,20.2102,20.246,175401.1895
2013-02-01 11:40:00,33.92,33.96,33.86,33.9,130063.9658848614,20.246,20.2699,20.2102,20.2341,130063.9659
2013-02-01 11:50:00,33.89,33.97,33.86,33.94,131298.39524183594,20.2281,20.2758,20.2102,20.2579,131298.3952
2013-02-01 12:00:00,33.94,33.97,33.93,33.93,80125.68735271013,20.2579,20.2758,20.252,20.252,80125.6874
2013-02-01 12:10:00,33.94,33.97,33.91,33.94,136348.3335203681,20.2579,20.2758,20.24,20.2579,136348.3335
2013-02-01 12:20:00,33.94,33.98,33.94,33.97,59925.934238581525,20.2579,20.2818,20.2579,20.2758,59925.9342
2013-02-01 12:30:00,33.98,33.99,33.89,33.91,147907.081135675,20.2818,20.2878,20.2281,20.24,147907.0811
2013-02-01 12:40:00,33.89,33.96,33.88,33.94,70586.91504881607,20.2281,20.2699,20.2221,20.2579,70586.915
2013-02-01 12:50:00,33.94,33.98,33.93,33.95,89327.79710470205,20.2579,20.2818,20.252,20.2639,89327.7971
2013-02-01 13:00:00,33.95,33.96,33.91,33.92,79564.58309953989,20.2639,20.2699,20.24,20.246,79564.5831
2013-02-01 13:10:00,33.91,33.97,33.91,33.94,82594.54606665918,20.24,20.2758,20.24,20.2579,82594.5461
2013-02-01 13:20:00,33.94,33.98,33.92,33.93,119964.0893277971,20.2579,20.2818,20.246,20.252,119964.0893
2013-02-01 13:30:00,33.94,34.0,33.94,34.0,286275.38996745594,20.2579,20.2937,20.2579,20.2937,286275.39
2013-02-01 13:40:00,34.0,34.02,33.98,34.0,109303.10851756256,20.2937,20.3057,20.2818,20.2937,109303.1085
2013-02-01 13:50:00,34.0,34.05,33.99,34.0,181685.55717652332,20.2937,20.3236,20.2878,20.2937,181685.5572
2013-02-01 14:00:00,34.0,34.01,33.94,33.95,159914.7121535181,20.2937,20.2997,20.2579,20.2639,159914.7122
2013-02-01 14:10:00,33.95,33.98,33.91,33.97,171810.12232072718,20.2639,20.2818,20.24,20.2758,171810.1223
2013-02-01 14:20:00,33.98,33.99,33.94,33.96,135338.34586466165,20.2818,20.2878,20.2579,20.2699,135338.3459
2013-02-01 14:30:00,33.95,33.96,33.94,33.96,142183.81775333858,20.2639,20.2699,20.2579,20.2699,142183.8178
2013-02-01 14:40:00,33.95,33.98,33.94,33.95,222982.83020985292,20.2639,20.2818,20.2579,20.2639,222982.8302
2013-02-01 14:50:00,33.94,33.96,33.92,33.95,272247.7836382,20.2579,20.2699,20.246,20.2639,272247.7836
2013-02-01 15:00:00,33.96,33.97,33.92,33.97,299517.4503422736,20.2699,20.2758,20.246,20.2758,299517.4503
2013-02-01 15:10:00,33.97,34.01,33.95,33.98,258781.28156211425,20.2758,20.2997,20.2639,20.2818,258781.2816
2013-02-01 15:20:00,33.98,34.02,33.97,33.97,282235.4393446302,20.2818,20.3057,20.2758,20.2758,282235.4393
2013-02-01 15:30:00,33.98,34.06,33.97,34.03,632701.1558747615,20.2818,20.3296,20.2758,20.3117,632701.1559
2013-02-01 15:40:00,34.03,34.08,34.02,34.06,696330.3781842666,20.3117,20.3415,20.3057,20.3296,696330.3782
2013-02-01 15:50:00,34.06,34.07,34.01,34.05,1210526.3157894737,20.3296,20.3355,20.2997,20.3236,1210526.3158
2013-02-04 09:30:00,33.6,33.68,33.43,33.65,323981.595780496,20.1547,20.2026,20.0527,20.1846,323981.5958
2013-02-04 09:40:00,33.63,33.63,33.4,33.43,193356.5256424644,20.1726,20.1726,20.0347,20.0527,193356.5256
2013-02-04 09:50:00,33.42,33.6,33.39,33.54,158680.2827965436,20.0467,20.1547,20.0287,20.1187,158680.2828
2013-02-04 10:00:00,33.53,33.57,33.44,33.52,182246.66142969363,20.1127,20.1367,20.0587,20.1067,182246.6614
2013-02-04 10:10:00,33.52,33.54,33.43,33.46,323420.49152732576,20.1067,20.1187,20.0527,20.0707,323420.4915
2013-02-04 10:20:00,33.46,33.54,33.45,33.51,270676.6917293233,20.0707,20.1187,20.0647,20.1007,270676.6917
2013-02-04 10:30:00,33.51,33.54,33.36,33.36,584782.8526540231,20.1007,20.1187,20.0107,20.0107,584782.8527
2013-02-04 10:40:00,33.36,33.4,33.3,33.36,263606.7781393783,20.0107,20.0347,19.9747,20.0107,263606.7781
2013-02-04 10:50:00,33.37,33.39,33.27,33.29,167770.17169790147,20.0167,20.0287,19.9567,19.9687,167770.1717
2013-02-04 11:00:00,33.29,33.32,33.17,33.31,1376837.6164291324,19.9687,19.9867,19.8967,19.9807,1376837.6164
2013-02-04 11:10:00,33.32,33.47,33.3,33.42,372236.56155313656,19.9867,20.0767,19.9747,20.0467,372236.5616
2013-02-04 11:20:00,33.42,33.46,33.32,33.34,200201.99753114127,20.0467,20.0707,19.9867,19.9987,200201.9975
2013-02-04 11:30:00,33.33,33.48,33.31,33.42,219279.5421389294,19.9927,20.0827,19.9807,20.0467,219279.5421
2013-02-04 11:40:00,33.42,33.45,33.4,33.45,172595.66827516552,20.0467,20.0647,20.0347,20.0647,172595.6683
2013-02-04 11:50:00,33.45,33.45,33.32,33.35,169116.82190551003,20.0647,20.0647,19.9867,20.0047,169116.8219
2013-02-04 12:00:00,33.34,33.43,33.34,33.42,255414.6560430928,19.9987,20.0527,19.9987,20.0467,255414.656
2013-02-04 12:10:00,33.42,33.49,33.41,33.46,146672.65177870047,20.0467,20.0887,20.0407,20.0707,146672.6518
2013-02-04 12:20:00,33.46,33.47,33.41,33.43,81809.00011222085,20.0707,20.0767,20.0407,20.0527,81809.0001
2013-02-04 12:30:00,33.42,33.46,33.41,33.45,126697.34036583996,20.0467,20.0707,20.0407,20.0647,126697.3404
2013-02-04 12:40:00,33.45,33.49,33.42,33.44,217484.00852878465,20.0647,20.0887,20.0467,20.0587,217484.0085
2013-02-04 12:50:00,33.43,33.47,33.41,33.42,95948.82729211087,20.0527,20.0767,20.0407,20.0467,95948.8273
2013-02-04 13:00:00,33.42,33.47,33.41,33.46,64863.65166647963,20.0467,20.0767,20.0407,20.0707,64863.6517
2013-02-04 13:10:00,33.45,33.48,33.43,33.44,78105.71204129727,20.0647,20.0827,20.0527,20.0587,78105.712
2013-02-04 13:20:00,33.44,33.47,33.41,33.42,131410.61609246998,20.0587,20.0767,20.0407,20.0467,131410.6161
2013-02-04 13:30:00,33.42,33.43,33.39,33.4,110425.31702390304,20.0467,20.0527,20.0287,20.0347,110425.317
2013-02-04 13:40:00,33.4,33.43,33.4,33.42,130063.9658848614,20.0347,20.0527,20.0347,20.0467,130063.9659
2013-02-04 13:50:00,33.43,33.43,33.37,33.39,127595.10717091236,20.0527,20.0527,20.0167,20.0287,127595.1072
2013-02-04 14:00:00,33.38,33.4,33.34,33.35,109527.55021883066,20.0227,20.0347,19.9987,20.0047,109527.5502
2013-02-04 14:10:00,33.34,33.38,33.32,33.33,139266.07563685332,19.9987,20.0227,19.9867,19.9927,139266.0756
2013-02-04 14:20:00,33.34,33.41,33.33,33.41,162608.01256873526,19.9987,20.0407,19.9927,20.0407,162608.0126
2013-02-04 14:30:00,33.42,33.45,33.38,33.45,144428.2347660195,20.0467,20.0647,20.0227,20.0647,144428.2348
2013-02-04 14:40:00,33.45,33.46,33.42,33.43,135226.1250140276,20.0647,20.0707,20.0467,20.0527,135226.125
2013-02-04 14:50:00,33.43,33.45,33.41,33.44,128043.99057344854,20.0527,20.0647,20.0407,20.0587,128043.9906
2013-02-04 15:00:00,33.44,33.46,33.4,33.41,139266.07563685332,20.0587,20.0707,20.0347,20.0407,139266.0756
2013-02-04 15:10:00,33.41,33.42,33.34,33.37,119627.42677589496,20.0407,20.0467,19.9987,20.0167,119627.4268
2013-02-04 15:20:00,33.37,33.43,33.34,33.41,219840.64639209965,20.0167,20.0527,19.9987,20.0407,219840.6464
2013-02-04 15:30:00,33.42,33.42,33.26,33.27,275389.9674559533,20.0467,20.0467,19.9507,19.9567,275389.9675
2013-02-04 15:40:00,33.28,33.29,33.24,33.26,454045.5616653574,19.9627,19.9687,19.9387,19.9507,454045.5617
2013-02-04 15:50:00,33.26,33.26,33.18,33.18,953540.5678375042,19.9507,19.9507,19.9027,19.9027,953540.5678
2013-02-05 09:30:00,33.54,33.59,33.43,33.44,177757.8274043317,20.1187,20.1487,20.0527,20.0587,177757.8274
2013-02-05 09:40:00,33.44,33.63,33.43,33.63,124452.923353159,20.0587,20.1726,20.0527,20.1726,124452.9234
2013-02-05 09:50:00,33.63,33.76,33.63,33.72,163730.22107507574,20.1726,20.2506,20.1726,20.2266,163730.2211
2013-02-05 10:00:00,33.73,33.73,33.59,33.7,218381.77533385705,20.2326,20.2326,20.1487,20.2146,218381.7753
2013-02-05 10:10:00,33.7,33.7,33.54,33.54,112220.8506340478,20.2146,20.2146,20.1187,20.1187,112220.8506
2013-02-05 10:20:00,33.55,33.62,33.55,33.56,105038.71619346876,20.1247,20.1666,20.1247,20.1307,105038.7162
2013-02-05 10:30:00,33.57,33.57,33.48,33.54,190663.22522724725,20.1367,20.1367,20.0827,20.1187,190663.2252
2013-02-05 10:40:00,33.54,33.59,33.51,33.58,89440.0179553361,20.1187,20.1487,20.1007,20.1427,89440.018
2013-02-05 10:50:00,33.59,33.64,33.57,33.6,107844.23745931992,20.1487,20.1786,20.1367,20.1547,107844.2375
2013-02-05 11:00:00,33.6,33.63,33.58,33.62,136236.11266973402,20.1547,20.1726,20.1427,20.1666,136236.1127
2013-02-05 11:10:00,33.62,33.67,33.62,33.66,144428.2347660195,20.1666,20.1966,20.1666,20.1906,144428.2348
2013-02-05 11:20:00,33.66,33.69,33.66,33.67,121086.29783413756,20.1906,20.2086,20.1906,20.1966,121086.2978
2013-02-05 11:30:00,33.67,33.67,33.64,33.64,135899.45011783188,20.1966,20.1966,20.1786,20.1786,135899.4501
2013-02-05 11:40:00,33.63,33.65,33.63,33.64,89776.68050723824,20.1726,20.1846,20.1726,20.1786,89776.6805
2013-02-05 11:50:00,33.63,33.64,33.61,33.64,81584.55841095276,20.1726,20.1786,20.1606,20.1786,81584.5584
2013-02-05 12:00:00,33.64,33.64,33.59,33.59,95836.60644147682,20.1786,20.1786,20.1487,20.1487,95836.6064
2013-02-05 12:10:00,33.6,33.61,33.57,33.59,75749.07417798227,20.1547,20.1606,20.1367,20.1487,75749.0742
2013-02-05 12:20:00,33.59,33.59,33.52,33.52,81247.89585905061,20.1487,20.1487,20.1067,20.1067,81247.8959
2013-02-05 12:30:00,33.52,33.59,33.51,33.58,55549.32106385366,20.1067,20.1487,20.1007,20.1427,55549.3211
2013-02-05 12:40:00,33.58,33.61,33.56,33.59,65985.8601728201,20.1427,20.1606,20.1307,20.1487,65985.8602
2013-02-05 12:50:00,33.59,33.59,33.56,33.59,74851.30737290988,20.1487,20.1487,20.1307,20.1487,74851.3074
2013-02-05 13:00:00,33.59,33.61,33.59,33.6,37593.984962406015,20.1487,20.1606,20.1487,20.1547,37593.985
2013-02-05 13:10:00,33.6,33.62,33.57,33.57,89888.90135787228,20.1547,20.1666,20.1367,20.1367,89888.9014
2013-02-05 13:20:00,33.58,33.61,33.53,33.61,93143.30602625968,20.1427,20.1606,20.1127,20.1606,93143.306
2013-02-05 13:30:00,33.6,33.66,33.6,33.64,75861.29502861631,20.1547,20.1906,20.1547,20.1786,75861.295
2013-02-05 13:40:00,33.65,33.67,33.63,33.63,74963.52822354394,20.1846,20.1966,20.1726,20.1726,74963.5282
2013-02-05 13:50:00,33.64,33.65,33.62,33.64,112781.95488721805,20.1786,20.1846,20.1666,20.1786,112781.9549
2013-02-05 14:00:00,33.64,33.68,33.63,33.67,92021.0975199192,20.1786,20.2026,20.1726,20.1966,92021.0975
2013-02-05 14:10:00,33.67,33.71,33.66,33.71,115699.69700370327,20.1966,20.2206,20.1906,20.2206,115699.697
2013-02-05 14:20:00,33.72,33.74,33.7,33.71,91123.33071484682,20.2266,20.2386,20.2146,20.2206,91123.3307
2013-02-05 14:30:00,33.71,33.77,33.71,33.77,61160.36359555605,20.2206,20.2566,20.2206,20.2566,61160.3636
2013-02-05 14:40:00,33.75,33.8,33.75,33.79,137694.98372797665,20.2446,20.2746,20.2446,20.2686,137694.9837
2013-02-05 14:50:00,33.79,33.81,33.76,33.78,121310.73953540568,20.2686,20.2806,20.2506,20.2626,121310.7395
2013-02-05 15:00:00,33.77,33.78,33.7,33.73,106609.8081023454,20.2566,20.2626,20.2146,20.2326,106609.8081
2013-02-05 15:10:00,33.73,33.76,33.72,33.72,121310.73953540568,20.2326,20.2506,20.2266,20.2266,121310.7395
2013-02-05 15:20:00,33.71,33.75,33.7,33.72,149253.73134328358,20.2206,20.2446,20.2146,20.2266,149253.7313
2013-02-05 15:30:00,33.72,33.75,33.68,33.68,125799.5735607676,20.2266,20.2446,20.2026,20.2026,125799.5736
2013-02-05 15:40:00,33.68,33.72,33.62,33.67,218606.2170351252,20.2026,20.2266,20.1666,20.1966,218606.217
2013-02-05 15:50:00,33.67,33.67,33.51,33.52,876781.5060038154,20.1966,20.1966,20.1007,20.1067,876781.506
2013-02-06 09:30:00,33.04,33.19,32.89,32.98,329704.85916283244,19.8187,19.9087,19.7288,19.7827,329704.8592
2013-02-06 09:40:00,32.97,33.09,32.97,33.05,234541.5778251599,19.7768,19.8487,19.7768,19.8247,234541.5778
2013-02-06 09:50:00,33.05,33.29,33.05,33.25,311749.5230613848,19.8247,19.9687,19.8247,19.9447,311749.5231
2013-02-06 10:00:00,33.24,33.24,33.14,33.18,191336.5503310515,19.9387,19.9387,19.8787,19.9027,191336.5503
2013-02-06 10:10:00,33.18,33.3,33.18,33.25,124677.36505442712,19.9027,19.9747,19.9027,19.9447,124677.3651
2013-02-06 10:20:00,33.24,33.29,33.2,33.27,173605.65593087196,19.9387,19.9687,19.9147,19.9567,173605.6559
2013-02-06 10:30:00,33.27,33.35,33.27,33.34,226125.01402760632,19.9567,20.0047,19.9567,19.9987,226125.014
2013-02-06 10:40:00,33.34,33.39,33.34,33.35,164852.42958141622,19.9987,20.0287,19.9987,20.0047,164852.4296
2013-02-06 10:50:00,33.34,33.41,33.28,33.3,131410.61609246998,19.9987,20.0407,19.9627,19.9747,131410.6161
2013-02-06 11:00:00,33.31,33.41,33.3,33.36,92918.86432499158,19.9807,20.0407,19.9747,20.0107,92918.8643
2013-02-06 11:10:00,33.36,33.39,33.34,33.38,88317.80944899561,20.0107,20.0287,19.9987,20.0227,88317.8094
2013-02-06 11:20:00,33.38,33.44,33.36,33.4,155874.7615306924,20.0227,20.0587,20.0107,20.0347,155874.7615
2013-02-06 11:30:00,33.39,33.39,33.33,33.34,98529.90685669395,20.0287,20.0287,19.9927,19.9987,98529.9069
2013-02-06 11:40:00,33.34,33.4,33.3,33.3,143642.68881158117,19.9987,20.0347,19.9747,19.9747,143642.6888
2013-02-06 11:50:00,33.31,33.32,33.28,33.31,115026.371899899,19.9807,19.9867,19.9627,19.9807,115026.3719
2013-02-06 12:00:00,33.31,33.39,33.28,33.38,118954.10167209066,19.9807,20.0287,19.9627,20.0227,118954.1017
2013-02-06 12:10:00,33.37,33.42,33.34,33.36,109303.10851756256,20.0167,20.0467,19.9987,20.0107,109303.1085
2013-02-06 12:20:00,33.35,33.37,33.34,33.36,116821.90551004375,20.0047,20.0167,19.9987,20.0107,116821.9055
2013-02-06 12:30:00,33.35,33.42,33.35,33.4,68679.16058803725,20.0047,20.0467,20.0047,20.0347,68679.1606
2013-02-06 12:40:00,33.4,33.43,33.37,33.41,93255.52687689372,20.0347,20.0527,20.0167,20.0407,93255.5269
2013-02-06 12:50:00,33.41,33.43,33.35,33.38,70699.13589945012,20.0407,20.0527,20.0047,20.0227,70699.1359
2013-02-06 13:00:00,33.37,33.38,33.26,33.29,111884.18808214566,20.0167,20.0227,19.9507,19.9687,111884.1881
2013-02-06 13:10:00,33.28,33.32,33.26,33.31,75524.63247671416,19.9627,19.9867,19.9507,19.9807,75524.6325
2013-02-06 13:20:00,33.31,33.31,33.18,33.19,126585.11951520592,19.9807,19.9807,19.9027,19.9087,126585.1195
2013-02-06 13:30:00,33.18,33.22,33.13,33.22,201660.8685893839,19.9027,19.9267,19.8727,19.9267,201660.8686
2013-02-06 13:40:00,33.21,33.23,33.17,33.18,117607.45146448207,19.9207,19.9327,19.8967,19.9027,117607.4515
2013-02-06 13:50:00,33.18,33.26,33.18,33.18,175513.41039165074,19.9027,19.9507,19.9027,19.9027,175513.4104
2013-02-06 14:00:00,33.18,33.23,33.17,33.23,87981.14689709348,19.9027,19.9327,19.8967,19.9327,87981.1469
2013-02-06 14:10:00,33.22,33.27,33.19,33.26,94826.6187857704,19.9267,19.9567,19.9087,19.9507,94826.6188
2013-02-06 14:20:00,33.26,33.28,33.24,33.27,89103.35540343395,19.9507,19.9627,19.9387,19.9567,89103.3554
2013-02-06 14:30:00,33.27,33.3,33.24,33.26,90001.12220850633,19.9567,19.9747,19.9387,19.9507,90001.1222
2013-02-06 14:40:00,33.27,33.31,33.26,33.27,105150.9370441028,19.9567,19.9807,19.9507,19.9567,105150.937
2013-02-06 14:50:00,33.27,33.33,33.26,33.33,63741.44316013915,19.9567,19.9927,19.9507,19.9927,63741.4432
2013-02-06 15:00:00,33.33,33.35,33.32,33.34,108180.90001122208,19.9927,20.0047,19.9867,19.9987,108180.9
2013-02-06 15:10:00,33.34,33.35,33.3,33.32,137021.65862417236,19.9987,20.0047,19.9747,19.9867,137021.6586
2013-02-06 15:20:00,33.33,33.37,33.32,33.37,89440.0179553361,19.9927,20.0167,19.9867,20.0167,89440.018
2013-02-06 15:30:00,33.37,33.39,33.34,33.36,141286.05094826617,20.0167,20.0287,19.9987,20.0107,141286.0509
2013-02-06 15:40:00,33.35,33.42,33.35,33.4,149927.05644708787,20.0047,20.0467,20.0047,20.0347,149927.0564
2013-02-06 15:50:00,33.41,33.46,33.37,33.46,515879.25036471774,20.0407,20.0707,20.0167,20.0707,515879.2504
2013-02-07 09:30:00,33.49,33.5,33.33,33.37,90450.00561104252,20.0887,20.0947,19.9927,20.0167,90450.0056
2013-02-07 09:40:00,33.36,33.36,33.15,33.2,223319.4927617552,20.0107,20.0107,19.8847,19.9147,223319.4928
2013-02-07 09:50:00,33.2,33.22,33.1,33.13,124901.8067556952,19.9147,19.9267,19.8547,19.8727,124901.8068
2013-02-07 10:00:00,33.14,33.2,33.04,33.07,157894.73684210525,19.8787,19.9147,19.8187,19.8367,157894.7368
2013-02-07 10:10:00,33.07,33.07,32.95,33.02,163393.5585231736,19.8367,19.8367,19.7648,19.8067,163393.5585
2013-02-07 10:20:00,33.02,33.06,32.85,32.92,204915.27325777127,19.8067,19.8307,19.7048,19.7468,204915.2733
2013-02-07 10:30:00,32.91,32.95,32.75,32.82,256873.5271013354,19.7408,19.7648,19.6448,19.6868,256873.5271
2013-02-07 10:40:00,32.82,32.85,32.61,32.69,403097.2954774997,19.6868,19.7048,19.5608,19.6088,403097.2955
2013-02-07 10:50:00,32.69,32.78,32.64,32.77,180338.9069689148,19.6088,19.6628,19.5788,19.6568,180338.907
2013-02-07 11:00:00,32.78,32.81,32.72,32.76,304904.05117270787,19.6628,19.6808,19.6268,19.6508,304904.0512
2013-02-07 11:10:00,32.76,32.77,32.67,32.68,255077.99349119063,19.6508,19.6568,19.5968,19.6028,255077.9935
2013-02-07 11:20:00,32.68,32.74,32.67,32.69,160251.37470542025,19.6028,19.6388,19.5968,19.6088,160251.3747
2013-02-07 11:30:00,32.69,32.7,32.64,32.67,185388.84524744697,19.6088,19.6148,19.5788,19.5968,185388.8452
2013-02-07 11:40:00,32.67,32.7,32.58,32.67,272921.10874200426,19.5968,19.6148,19.5428,19.5968,272921.1087
2013-02-07 11:50:00,32.66,32.7,32.66,32.67,113343.05914038829,19.5908,19.6148,19.5908,19.5968,113343.0591
2013-02-07 12:00:00,32.67,32.78,32.67,32.77,101335.42812254516,19.5968,19.6628,19.5968,19.6568,101335.4281
2013-02-07 12:10:00,32.77,32.85,32.77,32.85,175401.1895410167,19.6568,19.7048,19.6568,19.7048,175401.1895
2013-02-07 12:20:00,32.85,32.87,32.83,32.86,97856.58175288967,19.7048,19.7168,19.6928,19.7108,97856.5818
2013-02-07 12:30:00,32.86,32.9,32.84,32.86,148355.96453821118,19.7108,19.7348,19.6988,19.7108,148355.9645
2013-02-07 12:40:00,32.86,32.89,32.81,32.82,152395.91516103692,19.7108,19.7288,19.6808,19.6868,152395.9152
2013-02-07 12:50:00,32.81,32.81,32.74,32.76,224217.2595668275,19.6808,19.6808,19.6388,19.6508,224217.2596
2013-02-07 13:00:00,32.76,32.8,32.75,32.78,128043.99057344854,19.6508,19.6748,19.6448,19.6628,128043.9906
2013-02-07 13:10:00,32.78,32.85,32.77,32.82,106609.8081023454,19.6628,19.7048,19.6568,19.6868,106609.8081
2013-02-07 13:20:00,32.82,32.85,32.79,32.83,136684.9960722702,19.6868,19.7048,19.6688,19.6928,136684.9961
2013-02-07 13:30:00,32.83,32.84,32.78,32.8,115811.91785433731,19.6928,19.6988,19.6628,19.6748,115811.9179
2013-02-07 13:40:00,32.8,32.92,32.8,32.87,104028.7285377623,19.6748,19.7468,19.6748,19.7168,104028.7285
2013-02-07 13:50:00,32.88,32.94,32.87,32.94,67556.95208169677,19.7228,19.7588,19.7168,19.7588,67556.9521
2013-02-07 14:00:00,32.94,32.96,32.89,32.89,91235.55156548086,19.7588,19.7708,19.7288,19.7288,91235.5516
2013-02-07 14:10:00,32.91,32.91,32.84,32.85,99315.4528111323,19.7408,19.7408,19.6988,19.7048,99315.4528
2013-02-07 14:20:00,32.85,32.86,32.82,32.86,71372.4610032544,19.7048,19.7108,19.6868,19.7108,71372.461
2013-02-07 14:30:00,32.85,32.85,32.75,32.76,161822.46661429692,19.7048,19.7048,19.6448,19.6508,161822.4666
2013-02-07 14:40:00,32.75,32.77,32.72,32.77,180900.01122208504,19.6448,19.6568,19.6268,19.6568,180900.0112
2013-02-07 14:50:00,32.77,32.83,32.76,32.82,174054.53933340815,19.6568,19.6928,19.6508,19.6868,174054.5393
2013-02-07 15:00:00,32.81,32.88,32.78,32.85,129615.0824823252,19.6808,19.7228,19.6628,19.7048,129615.0825
2013-02-07 15:10:00,32.84,32.89,32.81,32.89,91684.43496801706,19.6988,19.7288,19.6808,19.7288,91684.435
2013-02-07 15:20:00,32.89,32.89,32.83,32.89,132420.6037481764,19.7288,19.7288,19.6928,19.7288,132420.6037
2013-02-07 15:30:00,32.89,32.91,32.83,32.87,176747.8397486253,19.7288,19.7408,19.6928,19.7168,176747.8397
2013-02-07 15:40:00,32.87,32.92,32.84,32.89,266748.9619571316,19.7168,19.7468,19.6988,19.7288,266748.962
2013-02-07 15:50:00,32.89,32.92,32.85,32.92,534507.9115699697,19.7288,19.7468,19.7048,19.7468,534507.9116
2013-02-08 09:30:00,32.94,32.98,32.93,32.97,123667.37739872068,19.7588,19.7827,19.7528,19.7768,123667.3774
2013-02-08 09:40:00,32.97,33.06,32.9,32.96,161934.68746493096,19.7768,19.8307,19.7348,19.7708,161934.6875
2013-02-08 09:50:00,32.96,33.07,32.95,33.0,99764.33621366847,19.7708,19.8367,19.7648,19.7947,99764.3362
2013-02-08 10:00:00,33.0,33.04,32.95,32.99,97071.03579845135,19.7947,19.8187,19.7648,19.7887,97071.0358
2013-02-08 10:10:00,32.98,33.03,32.97,32.98,116709.68465940972,19.7827,19.8127,19.7768,19.7827,116709.6847
2013-02-08 10:20:00,32.97,33.03,32.94,32.95,196386.48860958364,19.7768,19.8127,19.7588,19.7648,196386.4886
2013-02-08 10:30:00,32.94,32.98,32.92,32.92,190887.6669285153,19.7588,19.7827,19.7468,19.7468,190887.6669
2013-02-08 10:40:00,32.91,32.94,32.84,32.86,358657.83862641675,19.7408,19.7588,19.6988,19.7108,358657.8386
2013-02-08 10:50:00,32.85,32.85,32.79,32.83,100886.54472000895,19.7048,19.7048,19.6688,19.6928,100886.5447
2013-02-08 11:00:00,32.83,32.87,32.79,32.83,162271.3500168331,19.6928,19.7168,19.6688,19.6928,162271.35
2013-02-08 11:10:00,32.85,32.86,32.78,32.82,409942.7673661766,19.7048,19.7108,19.6628,19.6868,409942.7674
2013-02-08 11:20:00,32.8,32.81,32.73,32.76,156099.20323196048,19.6748,19.6808,19.6328,19.6508,156099.2032
2013-02-08 11:30:00,32.76,32.8,32.71,32.8,188306.5873639322,19.6508,19.6748,19.6208,19.6748,188306.5874
2013-02-08 11:40:00,32.8,32.83,32.78,32.81,62843.67635506677,19.6748,19.6928,19.6628,19.6808,62843.6764
2013-02-08 11:50:00,32.82,32.85,32.79,32.82,137021.65862417236,19.6868,19.7048,19.6688,19.6868,137021.6586
2013-02-08 12:00:00,32.83,32.85,32.79,32.85,89440.0179553361,19.6928,19.7048,19.6688,19.7048,89440.018
2013-02-08 12:10:00,32.85,32.88,32.82,32.85,71933.56525642464,19.7048,19.7228,19.6868,19.7048,71933.5653
2013-02-08 12:20:00,32.85,32.87,32.82,32.84,62619.234653798674,19.7048,19.7168,19.6868,19.6988,62619.2347
2013-02-08 12:30:00,32.84,32.85,32.8,32.8,70699.13589945012,19.6988,19.7048,19.6748,19.6748,70699.1359
2013-02-08 12:40:00,32.8,32.85,32.79,32.85,65536.97677028392,19.6748,19.7048,19.6688,19.7048,65536.9768
2013-02-08 12:50:00,32.85,32.86,32.83,32.84,72158.00695769273,19.7048,19.7108,19.6928,19.6988,72158.007
2013-02-08 13:00:00,32.83,32.88,32.83,32.87,71372.4610032544,19.6928,19.7228,19.6928,19.7168,71372.461
2013-02-08 13:10:00,32.87,32.88,32.85,32.87,50723.824486589605,19.7168,19.7228,19.7048,19.7168,50723.8245
2013-02-08 13:20:00,32.86,32.86,32.82,32.83,52968.24149927056,19.7108,19.7108,19.6868,19.6928,52968.2415
2013-02-08 13:30:00,32.83,32.86,32.83,32.86,53978.229154976994,19.6928,19.7108,19.6928,19.7108,53978.2292
2013-02-08 13:40:00,32.85,32.91,32.85,32.85,102794.29918078778,19.7048,19.7408,19.7048,19.7048,102794.2992
2013-02-08 13:50:00,32.85,32.9,32.85,32.9,88093.36774772752,19.7048,19.7348,19.7048,19.7348,88093.3677
2013-02-08 14:00:00,32.89,32.91,32.88,32.89,41521.714734597685,19.7288,19.7408,19.7228,19.7288,41521.7147
2013-02-08 14:10:00,32.9,32.94,32.9,32.92,78442.3745931994,19.7348,19.7588,19.7348,19.7468,78442.3746
2013-02-08 14:20:00,32.92,32.92,32.86,32.86,113230.83828975425,19.7468,19.7468,19.7108,19.7108,113230.8383
2013-02-08 14:30:00,32.86,32.87,32.85,32.86,104140.94938839636,19.7108,19.7168,19.7048,19.7108,104140.9494
2013-02-08 14:40:00,32.85,32.9,32.83,32.83,85624.50903377848,19.7048,19.7348,19.6928,19.6928,85624.509
2013-02-08 14:50:00,32.83,32.84,32.79,32.83,138592.75053304902,19.6928,19.6988,19.6688,19.6928,138592.7505
2013-02-08 15:00:00,32.83,32.87,32.82,32.85,89103.35540343395,19.6928,19.7168,19.6868,19.7048,89103.3554
2013-02-08 15:10:00,32.84,32.85,32.82,32.82,65873.63932218606,19.6988,19.7048,19.6868,19.6868,65873.6393
2013-02-08 15:20:00,32.81,32.85,32.8,32.83,81472.3375603187,19.6808,19.7048,19.6748,19.6928,81472.3376
2013-02-08 15:30:00,32.83,32.84,32.77,32.79,137694.98372797665,19.6928,19.6988,19.6568,19.6688,137694.9837
2013-02-08 15:40:00,32.8,32.84,32.79,32.82,189989.90012344293,19.6748,19.6988,19.6688,19.6868,189989.9001
2013-02-08 15:50:00,32.83,32.88,32.82,32.87,476938.6151947032,19.6928,19.7228,19.6868,19.7168,476938.6152
2013-02-11 09:30:00,32.87,32.88,32.69,32.75,109078.66681629446,19.7168,19.7228,19.6088,19.6448,109078.6668
2013-02-11 09:40:00,32.75,32.94,32.69,32.92,128605.09482661878,19.6448,19.7588,19.6088,19.7468,128605.0948
2013-02-11 09:50:00,32.92,32.97,32.83,32.89,114128.6050948266,19.7468,19.7768,19.6928,19.7288,114128.6051
2013-02-11 10:00:00,32.89,33.0,32.89,32.99,149029.28964201547,19.7288,19.7947,19.7288,19.7887,149029.2896
2013-02-11 10:10:00,32.98,33.01,32.92,32.97,164066.88362697788,19.7827,19.8007,19.7468,19.7768,164066.8836
2013-02-11 10:20:00,32.97,33.03,32.95,33.03,110088.6544720009,19.7768,19.8127,19.7648,19.8127,110088.6545
2013-02-11 10:30:00,33.02,33.06,32.93,32.94,233643.8110200875,19.8067,19.8307,19.7528,19.7588,233643.811
2013-02-11 10:40:00,32.95,33.04,32.94,33.02,183144.428234766,19.7648,19.8187,19.7588,19.8067,183144.4282
2013-02-11 10:50:00,33.02,33.06,32.97,33.01,195376.50095387723,19.8067,19.8307,19.7768,19.8007,195376.501
2013-02-11 11:00:00,33.01,33.05,32.98,33.03,201211.9851868477,19.8007,19.8247,19.7827,19.8127,201211.9852
2013-02-11 11:10:00,33.03,33.04,32.9,32.93,197957.5805184603,19.8127,19.8187,19.7348,19.7528,197957.5805
2013-02-11 11:20:00,32.93,32.96,32.9,32.93,93816.63113006396,19.7528,19.7708,19.7348,19.7528,93816.6311
2013-02-11 11:30:00,32.93,32.94,32.86,32.86,118056.33486701827,19.7528,19.7588,19.7108,19.7108,118056.3349
2013-02-11 11:40:00,32.86,32.88,32.85,32.87,128941.75737852092,19.7108,19.7228,19.7048,19.7168,128941.7574
2013-02-11 11:50:00,32.87,32.91,32.86,32.89,83267.87117046346,19.7168,19.7408,19.7108,19.7288,83267.8712
2013-02-11 12:00:00,32.89,32.91,32.87,32.88,71260.24015262035,19.7288,19.7408,19.7168,19.7228,71260.2402
2013-02-11 12:10:00,32.88,32.94,32.86,32.93,78442.3745931994,19.7228,19.7588,19.7108,19.7528,78442.3746
2013-02-11 12:20:00,32.93,32.94,32.92,32.93,72831.33206149703,19.7528,19.7588,19.7468,19.7528,72831.3321
2013-02-11 12:30:00,32.93,32.94,32.88,32.91,60038.15508921557,19.7528,19.7588,19.7228,19.7408,60038.1551
2013-02-11 12:40:00,32.92,32.92,32.88,32.92,70811.35675008416,19.7468,19.7468,19.7228,19.7468,70811.3568
2013-02-11 12:50:00,32.91,32.95,32.91,32.93,63517.001458871055,19.7408,19.7648,19.7408,19.7528,63517.0015
2013-02-11 13:00:00,32.93,32.97,32.93,32.94,81809.00011222085,19.7528,19.7768,19.7528,19.7588,81809.0001
2013-02-11 13:10:00,32.95,32.96,32.91,32.92,73392.43631466725,19.7648,19.7708,19.7408,19.7468,73392.4363
2013-02-11 13:20:00,32.92,32.97,32.92,32.95,55661.54191448771,19.7468,19.7768,19.7468,19.7648,55661.5419
2013-02-11 13:30:00,32.96,32.97,32.93,32.94,50948.2661878577,19.7708,19.7768,19.7528,19.7588,50948.2662
2013-02-11 13:40:00,32.94,32.96,32.9,32.9,63853.6640107732,19.7588,19.7708,19.7348,19.7348,63853.664
2013-02-11 13:50:00,32.9,32.93,32.9,32.91,89215.576254068,19.7348,19.7528,19.7348,19.7408,89215.5763
2013-02-11 14:00:00,32.92,32.93,32.9,32.91,81921.22096285489,19.7468,19.7528,19.7348,19.7408,81921.221
2013-02-11 14:10:00,32.91,32.92,32.89,32.89,30748.513073729097,19.7408,19.7468,19.7288,19.7288,30748.5131
2013-02-11 14:20:00,32.89,32.9,32.87,32.88,57008.19212209628,19.7288,19.7348,19.7168,19.7228,57008.1921
2013-02-11 14:30:00,32.87,32.9,32.85,32.86,113567.50084165638,19.7168,19.7348,19.7048,19.7108,113567.5008
2013-02-11 14:40:00,32.87,32.88,32.85,32.86,70138.03164627988,19.7168,19.7228,19.7048,19.7108,70138.0316
2013-02-11 14:50:00,32.86,32.89,32.83,32.85,84390.07967680394,19.7108,19.7288,19.6928,19.7048,84390.0797
2013-02-11 15:00:00,32.85,32.89,32.84,32.87,152620.356862305,19.7048,19.7288,19.6988,19.7168,152620.3569
2013-02-11 15:10:00,32.87,32.91,32.86,32.87,165974.6380877567,19.7168,19.7408,19.7108,19.7168,165974.6381
2013-02-11 15:20:00,32.87,32.89,32.86,32.88,96173.26899337897,19.7168,19.7288,19.7108,19.7228,96173.269
2013-02-11 15:30:00,32.88,32.89,32.86,32.89,136236.11266973402,19.7228,19.7288,19.7108,19.7288,136236.1127
2013-02-11 15:40:00,32.88,32.9,32.86,32.9,166760.18404219503,19.7228,19.7348,19.7108,19.7348,166760.184
2013-02-11 15:50:00,32.89,32.9,32.85,32.87,357984.51352261245,19.7288,19.7348,19.7048,19.7168,357984.5135
2013-02-12 09:30:00,32.9,33.03,32.81,32.85,178992.25676130623,19.7348,19.8127,19.6808,19.7048,178992.2568
2013-02-12 09:40:00,32.85,32.95,32.8,32.93,191785.43373358768,19.7048,19.7648,19.6748,19.7528,191785.4337
2013-02-12 09:50:00,32.92,33.03,32.89,32.92,162608.01256873526,19.7468,19.8127,19.7288,19.7468,162608.0126
2013-02-12 10:00:00,32.92,33.0,32.91,32.96,132869.4871507126,19.7468,19.7947,19.7408,19.7708,132869.4872
2013-02-12 10:10:00,32.97,32.99,32.92,32.92,148692.62709011332,19.7768,19.7887,19.7468,19.7468,148692.6271
2013-02-12 10:20:00,32.92,32.99,32.89,32.95,212770.73280215464,19.7468,19.7887,19.7288,19.7648,212770.7328
2013-02-12 10:30:00,32.94,32.96,32.9,32.96,219616.2046908316,19.7588,19.7708,19.7348,19.7708,219616.2047
2013-02-12 10:40:00,32.95,32.96,32.92,32.93,137807.2045786107,19.7648,19.7708,19.7468,19.7528,137807.2046
2013-02-12 10:50:00,32.93,32.94,32.88,32.89,139153.85478621928,19.7528,19.7588,19.7228,19.7288,139153.8548
2013-02-12 11:00:00,32.88,32.99,32.87,32.97,276287.7342610257,19.7228,19.7887,19.7168,19.7768,276287.7343
2013-02-12 11:10:00,32.96,32.98,32.89,32.91,182358.88228032767,19.7708,19.7827,19.7288,19.7408,182358.8823
2013-02-12 11:20:00,32.92,32.94,32.9,32.93,163505.77937380766,19.7468,19.7588,19.7348,19.7528,163505.7794
2013-02-12 11:30:00,32.93,32.94,32.91,32.94,68791.3814386713,19.7528,19.7588,19.7408,19.7588,68791.3814
2013-02-12 11:40:00,32.94,32.94,32.89,32.9,402423.9703736954,19.7588,19.7588,19.7288,19.7348,402423.9704
2013-02-12 11:50:00,32.91,32.92,32.86,32.88,118954.10167209066,19.7408,19.7468,19.7108,19.7228,118954.1017
2013-02-12 12:00:00,32.88,32.92,32.86,32.9,162495.79171810122,19.7228,19.7468,19.7108,19.7348,162495.7917
2013-02-12 12:10:00,32.89,32.95,32.88,32.94,63404.78060823701,19.7288,19.7648,19.7228,19.7588,63404.7806
2013-02-12 12:20:00,32.95,32.98,32.94,32.96,89103.35540343395,19.7648,19.7827,19.7588,19.7708,89103.3554
2013-02-12 12:30:00,32.97,33.01,32.94,33.0,92469.9809224554,19.7768,19.8007,19.7588,19.7947,92469.9809
2013-02-12 12:40:00,33.01,33.05,32.99,33.04,76983.50353495679,19.8007,19.8247,19.7887,19.8187,76983.5035
2013-02-12 12:50:00,33.03,33.1,33.02,33.1,81809.00011222085,19.8127,19.8547,19.8067,19.8547,81809.0001
2013-02-12 13:00:00,33.1,33.13,33.1,33.11,40511.72707889126,19.8547,19.8727,19.8547,19.8607,40511.7271
2013-02-12 13:10:00,33.12,33.14,33.11,33.13,126472.89866457188,19.8667,19.8787,19.8607,19.8727,126472.8987
2013-02-12 13:20:00,33.13,33.18,33.12,33.18,92806.64347435754,19.8727,19.9027,19.8667,19.9027,92806.6435
2013-02-12 13:30:00,33.18,33.18,33.17,33.18,73280.21546403322,19.9027,19.9027,19.8967,19.9027,73280.2155
2013-02-12 13:40:00,33.18,33.22,33.18,33.19,88542.25115026372,19.9027,19.9267,19.9027,19.9087,88542.2512
2013-02-12 13:50:00,33.19,33.19,33.18,33.18,64078.105712041295,19.9087,19.9087,19.9027,19.9027,64078.1057
2013-02-12 14:00:00,33.18,33.18,33.15,33.18,82706.76691729322,19.9027,19.9027,19.8847,19.9027,82706.7669
2013-02-12 14:10:00,33.18,33.18,33.14,33.15,102457.63662888564,19.9027,19.9027,19.8787,19.8847,102457.6366
2013-02-12 14:20:00,33.16,33.16,33.1,33.13,64751.43081584558,19.8907,19.8907,19.8547,19.8727,64751.4308
2013-02-12 14:30:00,33.13,33.16,33.11,33.14,113343.05914038829,19.8727,19.8907,19.8607,19.8787,113343.0591
2013-02-12 14:40:00,33.15,33.16,33.13,33.15,87644.48434519133,19.8847,19.8907,19.8727,19.8847,87644.4843
2013-02-12 14:50:00,33.15,33.16,33.11,33.11,91459.99326674896,19.8847,19.8907,19.8607,19.8607,91459.9933
2013-02-12 15:00:00,33.11,33.13,33.08,33.09,112557.51318594994,19.8607,19.8727,19.8427,19.8487,112557.5132
2013-02-12 15:10:00,33.1,33.11,33.1,33.11,43766.13174727864,19.8547,19.8607,19.8547,19.8607,43766.1317
2013-02-12 15:20:00,33.1,33.11,33.08,33.09,112557.51318594994,19.8547,19.8607,19.8427,19.8487,112557.5132
2013-02-12 15:30:00,33.09,33.1,33.04,33.08,190214.341824711,19.8487,19.8547,19.8187,19.8427,190214.3418
2013-02-12 15:40:00,33.08,33.1,33.03,33.07,207496.3528223544,19.8427,19.8547,19.8127,19.8367,207496.3528
2013-02-12 15:50:00,33.07,33.1,33.07,33.1,390416.3393558523,19.8367,19.8547,19.8367,19.8547,390416.3394
2013-02-13 09:30:00,33.15,33.22,32.94,33.22,190775.4460778813,19.8847,19.9267,19.7588,19.9267,190775.4461
2013-02-13 09:40:00,33.22,33.35,33.19,33.33,192234.3171361239,19.9267,20.0047,19.9087,19.9927,192234.3171
2013-02-13 09:50:00,33.31,33.38,33.21,33.34,793738.0765346201,19.9807,20.0227,19.9207,19.9987,793738.0765
2013-02-13 10:00:00,33.35,33.47,33.33,33.47,218718.4378857592,20.0047,20.0767,19.9927,20.0767,218718.4379
2013-02-13 10:10:00,33.47,33.59,33.47,33.58,363258.8935024127,20.0767,20.1487,20.0767,20.1427,363258.8935
2013-02-13 10:20:00,33.57,33.58,33.49,33.56,217371.78767815052,20.1367,20.1427,20.0887,20.1307,217371.7877
2013-02-13 10:30:00,33.56,33.63,33.54,33.63,391875.2104140949,20.1307,20.1726,20.1187,20.1726,391875.2104
2013-02-13 10:40:00,33.63,33.68,33.61,33.67,410279.4299180788,20.1726,20.2026,20.1606,20.1966,410279.4299
2013-02-13 10:50:00,33.67,33.73,33.65,33.71,266973.4036583997,20.1966,20.2326,20.1846,20.2206,266973.4037
2013-02-13 11:00:00,33.71,33.73,33.64,33.66,362361.12669734034,20.2206,20.2326,20.1786,20.1906,362361.1267
2013-02-13 11:10:00,33.65,33.66,33.48,33.5,348221.2995174504,20.1846,20.1906,20.0827,20.0947,348221.2995
2013-02-13 11:20:00,33.5,33.51,33.46,33.48,465604.3092806643,20.0947,20.1007,20.0707,20.0827,465604.3093
2013-02-13 11:30:00,33.49,33.62,33.49,33.51,176860.06059925933,20.0887,20.1666,20.0887,20.1007,176860.0606
2013-02-13 11:40:00,33.51,33.55,33.48,33.51,265290.090898889,20.1007,20.1247,20.0827,20.1007,265290.0909
2013-02-13 11:50:00,33.52,33.56,33.51,33.54,126697.34036583996,20.1067,20.1307,20.1007,20.1187,126697.3404
2013-02-13 12:00:00,33.54,33.58,33.52,33.55,204017.5064526989,20.1187,20.1427,20.1067,20.1247,204017.5065
2013-02-13 12:10:00,33.56,33.58,33.52,33.56,135226.1250140276,20.1307,20.1427,20.1067,20.1307,135226.125
2013-02-13 12:20:00,33.56,33.56,33.51,33.52,69801.36909437773,20.1307,20.1307,20.1007,20.1067,69801.3691
2013-02-13 12:30:00,33.53,33.55,33.5,33.53,88766.69285153181,20.1127,20.1247,20.0947,20.1127,88766.6929
2013-02-13 12:40:00,33.54,33.59,33.51,33.57,99203.23196049826,20.1187,20.1487,20.1007,20.1367,99203.232
2013-02-13 12:50:00,33.57,33.59,33.53,33.53,116934.1263606778,20.1367,20.1487,20.1127,20.1127,116934.1264
2013-02-13 13:00:00,33.53,33.54,33.41,33.43,242397.03736954325,20.1127,20.1187,20.0407,20.0527,242397.0374
2013-02-13 13:10:00,33.43,33.49,33.43,33.49,77207.94523622488,20.0527,20.0887,20.0527,20.0887,77207.9452
2013-02-13 13:20:00,33.48,33.49,33.44,33.46,68118.05633486701,20.0827,20.0887,20.0587,20.0707,68118.0563
2013-02-13 13:30:00,33.46,33.5,33.46,33.49,70699.13589945012,20.0707,20.0947,20.0707,20.0887,70699.1359
2013-02-13 13:40:00,33.49,33.51,33.46,33.47,101559.86982381326,20.0887,20.1007,20.0707,20.0767,101559.8698
2013-02-13 13:50:00,33.47,33.49,33.45,33.49,81809.00011222085,20.0767,20.0887,20.0647,20.0887,81809.0001
2013-02-13 14:00:00,33.49,33.52,33.47,33.49,198069.8013690944,20.0887,20.1067,20.0767,20.0887,198069.8014
2013-02-13 14:10:00,33.49,33.5,33.44,33.46,110200.87532263494,20.0887,20.0947,20.0587,20.0707,110200.8753
2013-02-13 14:20:00,33.45,33.52,33.45,33.52,120861.85613286948,20.0647,20.1067,20.0647,20.1067,120861.8561
2013-02-13 14:30:00,33.52,33.53,33.49,33.51,191224.32948041745,20.1067,20.1127,20.0887,20.1007,191224.3295
2013-02-13 14:40:00,33.51,33.53,33.43,33.44,139266.07563685332,20.1007,20.1127,20.0527,20.0587,139266.0756
2013-02-13 14:50:00,33.45,33.45,33.4,33.4,271462.23768376163,20.0647,20.0647,20.0347,20.0347,271462.2377
2013-02-13 15:00:00,33.4,33.44,33.4,33.41,284367.63550667715,20.0347,20.0587,20.0347,20.0407,284367.6355
2013-02-13 15:10:00,33.42,33.43,33.39,33.4,155313.65727752214,20.0467,20.0527,20.0287,20.0347,155313.6573
2013-02-13 15:20:00,33.4,33.42,33.4,33.4,150712.6024015262,20.0347,20.0467,20.0347,20.0347,150712.6024
2013-02-13 15:30:00,33.4,33.41,33.36,33.38,240489.28290876443,20.0347,20.0407,20.0107,20.0227,240489.2829
2013-02-13 15:40:00,33.38,33.39,33.29,33.29,321849.3996184491,20.0227,20.0287,19.9687,19.9687,321849.3996
2013-02-13 15:50:00,33.3,33.42,33.3,33.42,864886.0958366063,19.9747,20.0467,19.9747,20.0467,864886.0958
2013-02-14 09:30:00,32.97,33.18,32.19,32.61,868701.604758164,19.7768,19.9027,19.3089,19.5608,868701.6048
2013-02-14 09:40:00,32.61,32.62,32.11,32.18,634721.1311861743,19.5608,19.5668,19.2609,19.3029,634721.1312
2013-02-14 09:50:00,32.19,32.47,32.13,32.46,821344.4057905958,19.3089,19.4768,19.2729,19.4708,821344.4058
2013-02-14 10:00:00,32.46,32.53,32.31,32.35,534956.7949725059,19.4708,19.5128,19.3809,19.4049,534956.795
2013-02-14 10:10:00,32.36,32.47,32.35,32.37,554146.560430928,19.4108,19.4768,19.4049,19.4168,554146.5604
2013-02-14 10:20:00,32.36,32.48,32.35,32.47,408708.3380092021,19.4108,19.4828,19.4049,19.4768,408708.338
2013-02-14 10:30:00,32.47,32.48,32.43,32.44,330265.9634160027,19.4768,19.4828,19.4528,19.4588,330265.9634
2013-02-14 10:40:00,32.44,32.51,32.43,32.46,472337.5603187072,19.4588,19.5008,19.4528,19.4708,472337.5603
2013-02-14 10:50:00,32.46,32.51,32.46,32.48,535181.236673774,19.4708,19.5008,19.4708,19.4828,535181.2367
2013-02-14 11:00:00,32.48,32.49,32.4,32.41,300527.43799798,19.4828,19.4888,19.4348,19.4408,300527.438
2013-02-14 11:10:00,32.41,32.41,32.34,32.37,464033.2173717877,19.4408,19.4408,19.3989,19.4168,464033.2174
2013-02-14 11:20:00,32.38,32.42,32.38,32.41,399955.1116597464,19.4228,19.4468,19.4228,19.4408,399955.1117
2013-02-14 11:30:00,32.41,32.44,32.37,32.38,673886.208057457,19.4408,19.4588,19.4168,19.4228,673886.2081
2013-02-14 11:40:00,32.38,32.42,32.35,32.4,556054.3148917068,19.4228,19.4468,19.4049,19.4348,556054.3149
2013-02-14 11:50:00,32.41,32.41,32.35,32.36,384805.2968241499,19.4408,19.4408,19.4049,19.4108,384805.2968
2013-02-14 12:00:00,32.36,32.44,32.36,32.42,286499.831668724,19.4108,19.4588,19.4108,19.4468,286499.8317
2013-02-14 12:10:00,32.42,32.8,32.35,32.53,1525305.8018179778,19.4468,19.6748,19.4049,19.5128,1525305.8018
2013-02-14 12:20:00,32.53,32.85,32.51,32.61,2294691.953765009,19.5128,19.7048,19.5008,19.5608,2294691.9538
2013-02-14 12:30:00,32.61,32.66,32.47,32.62,656828.6387610817,19.5608,19.5908,19.4768,19.5668,656828.6388
2013-02-14 12:40:00,32.61,32.62,32.55,32.57,323869.3749298619,19.5608,19.5668,19.5248,19.5368,323869.3749
2013-02-14 12:50:00,32.57,32.58,32.52,32.54,148468.18538884525,19.5368,19.5428,19.5068,19.5188,148468.1854
2013-02-14 13:00:00,32.54,32.62,32.53,32.58,147233.75603187073,19.5188,19.5668,19.5128,19.5428,147233.756
2013-02-14 13:10:00,32.58,32.6,32.53,32.54,163505.77937380766,19.5428,19.5548,19.5128,19.5188,163505.7794
2013-02-14 13:20:00,32.54,32.57,32.4,32.45,418471.5520143642,19.5188,19.5368,19.4348,19.4648,418471.552
2013-02-14 13:30:00,32.45,32.56,32.45,32.55,104702.0536415666,19.4648,19.5308,19.4648,19.5248,104702.0536
2013-02-14 13:40:00,32.55,32.57,32.5,32.53,137246.10032544046,19.5248,19.5368,19.4948,19.5128,137246.1003
2013-02-14 13:50:00,32.53,32.55,32.49,32.51,201211.9851868477,19.5128,19.5248,19.4888,19.5008,201211.9852
2013-02-14 14:00:00,32.52,32.53,32.46,32.48,343844.68634272245,19.5068,19.5128,19.4708,19.4828,343844.6863
2013-02-14 14:10:00,32.48,32.51,32.47,32.48,90898.88901357872,19.4828,19.5008,19.4768,19.4828,90898.889
2013-02-14 14:20:00,32.48,32.62,32.48,32.57,216586.24172371224,19.4828,19.5668,19.4828,19.5368,216586.2417
2013-02-14 14:30:00,32.57,32.66,32.54,32.64,177196.72315116148,19.5368,19.5908,19.5188,19.5788,177196.7232
2013-02-14 14:40:00,32.63,32.77,32.63,32.73,378520.9291886432,19.5728,19.6568,19.5728,19.6328,378520.9292
2013-02-14 14:50:00,32.73,32.87,32.73,32.86,478285.26540231175,19.6328,19.7168,19.6328,19.7108,478285.2654
2013-02-14 15:00:00,32.87,32.94,32.85,32.87,381775.3338570306,19.7168,19.7588,19.7048,19.7168,381775.3339
2013-02-14 15:10:00,32.87,32.92,32.83,32.88,317921.6698462574,19.7168,19.7468,19.6928,19.7228,317921.6698
2013-02-14 15:20:00,32.89,32.93,32.83,32.85,385703.0636292223,19.7288,19.7528,19.6928,19.7048,385703.0636
2013-02-14 15:30:00,32.85,32.88,32.82,32.85,396251.8235888228,19.7048,19.7228,19.6868,19.7048,396251.8236
2013-02-14 15:40:00,32.85,32.85,32.79,32.85,832566.4908540007,19.7048,19.7048,19.6688,19.7048,832566.4909
2013-02-14 15:50:00,32.83,32.84,32.66,32.7,1947817.304455168,19.6928,19.6988,19.5908,19.6148,1947817.3045
2013-02-15 09:30:00,32.93,32.96,32.79,32.92,1261250.1402760632,19.7528,19.7708,19.6688,19.7468,1261250.1403
2013-02-15 09:40:00,32.91,33.01,32.87,32.94,548535.5178992257,19.7408,19.8007,19.7168,19.7588,548535.5179
2013-02-15 09:50:00,32.94,33.07,32.94,32.99,248008.07990124563,19.7588,19.8367,19.7588,19.7887,248008.0799
2013-02-15 10:00:00,33.0,33.03,32.98,33.01,262372.34878240374,19.7947,19.8127,19.7827,19.8007,262372.3488
2013-02-15 10:10:00,33.01,33.02,32.95,33.02,257097.96880260351,19.8007,19.8067,19.7648,19.8067,257097.9688
2013-02-15 10:20:00,33.01,33.04,32.96,33.02,301425.2048030524,19.8007,19.8187,19.7708,19.8067,301425.2048
2013-02-15 10:30:00,33.02,33.02,32.96,33.0,348445.7412187184,19.8067,19.8067,19.7708,19.7947,348445.7412
2013-02-15 10:40:00,33.0,33.1,32.98,33.03,210638.5366401077,19.7947,19.8547,19.7827,19.8127,210638.5366
2013-02-15 10:50:00,33.03,33.07,33.02,33.02,226125.01402760632,19.8127,19.8367,19.8067,19.8067,226125.014
2013-02-15 11:00:00,33.02,33.07,33.02,33.06,203344.1813488946,19.8067,19.8367,19.8067,19.8307,203344.1813
2013-02-15 11:10:00,33.05,33.09,33.03,33.07,229267.19784535965,19.8247,19.8487,19.8127,19.8367,229267.1978
2013-02-15 11:20:00,33.08,33.1,33.06,33.08,375042.0828189877,19.8427,19.8547,19.8307,19.8427,375042.0828
2013-02-15 11:30:00,33.08,33.11,33.05,33.09,276063.2925597576,19.8427,19.8607,19.8247,19.8487,276063.2926
2013-02-15 11:40:00,33.08,33.1,33.05,33.08,725395.578498485,19.8427,19.8547,19.8247,19.8427,725395.5785
2013-02-15 11:50:00,33.08,33.09,33.06,33.07,104253.1702390304,19.8427,19.8487,19.8307,19.8367,104253.1702
2013-02-15 12:00:00,33.07,33.08,33.02,33.03,153854.78621927954,19.8367,19.8427,19.8067,19.8127,153854.7862
2013-02-15 12:10:00,33.03,33.04,32.93,32.95,284255.41465604305,19.8127,19.8187,19.7528,19.7648,284255.4147
2013-02-15 12:20:00,32.95,32.95,32.87,32.92,343732.4654920884,19.7648,19.7648,19.7168,19.7468,343732.4655
2013-02-15 12:30:00,32.92,32.93,32.86,32.89,339131.41061609244,19.7468,19.7528,19.7108,19.7288,339131.4106
2013-02-15 12:40:00,32.89,32.89,32.84,32.85,164066.88362697788,19.7288,19.7288,19.6988,19.7048,164066.8836
2013-02-15 12:50:00,32.85,32.89,32.84,32.85,330378.1842666368,19.7048,19.7288,19.6988,19.7048,330378.1843
2013-02-15 13:00:00,32.85,32.86,32.83,32.84,270676.6917293233,19.7048,19.7108,19.6928,19.6988,270676.6917
2013-02-15 13:10:00,32.85,32.85,32.79,32.83,281113.2308382897,19.7048,19.7048,19.6688,19.6928,281113.2308
2013-02-15 13:20:00,32.83,32.83,32.79,32.81,152283.69431040288,19.6928,19.6928,19.6688,19.6808,152283.6943
2013-02-15 13:30:00,32.82,32.83,32.79,32.8,144091.57221411736,19.6868,19.6928,19.6688,19.6748,144091.5722
2013-02-15 13:40:00,32.81,32.81,32.78,32.8,127482.8863202783,19.6808,19.6808,19.6628,19.6748,127482.8863
2013-02-15 13:50:00,32.79,32.82,32.79,32.79,195600.9426551453,19.6688,19.6868,19.6688,19.6688,195600.9427
2013-02-15 14:00:00,32.8,32.8,32.72,32.76,303445.18011446524,19.6748,19.6748,19.6268,19.6508,303445.1801
2013-02-15 14:10:00,32.76,32.76,32.65,32.66,437661.3174727864,19.6508,19.6508,19.5848,19.5908,437661.3175
2013-02-15 14:20:00,32.66,32.69,32.61,32.62,199528.67242733692,19.5908,19.6088,19.5608,19.5668,199528.6724
2013-02-15 14:30:00,32.62,32.69,32.61,32.67,226461.6765795085,19.5668,19.6088,19.5608,19.5968,226461.6766
2013-02-15 14:40:00,32.67,32.69,32.6,32.61,161822.46661429692,19.5968,19.6088,19.5548,19.5608,161822.4666
2013-02-15 14:50:00,32.6,32.62,32.54,32.55,291325.3282459881,19.5548,19.5668,19.5188,19.5248,291325.3282
2013-02-15 15:00:00,32.55,32.58,32.5,32.55,423745.9319941645,19.5248,19.5428,19.4948,19.5248,423745.932
2013-02-15 15:10:00,32.54,32.55,32.47,32.48,313769.4983727976,19.5188,19.5248,19.4768,19.4828,313769.4984
2013-02-15 15:20:00,32.48,32.51,32.42,32.42,377959.824935473,19.4828,19.5008,19.4468,19.4468,377959.8249
2013-02-15 15:30:00,32.43,32.44,32.38,32.44,447424.5314779486,19.4528,19.4588,19.4228,19.4588,447424.5315
2013-02-15 15:40:00,32.44,32.44,32.42,32.44,590842.7785882617,19.4588,19.4588,19.4468,19.4588,590842.7786
2013-02-15 15:50:00,32.44,32.52,32.44,32.47,1416451.5767029512,19.4588,19.5068,19.4588,19.4768,1416451.5767
2013-02-19 09:30:00,32.62,32.74,32.56,32.62,175850.0729435529,19.5668,19.6388,19.5308,19.5668,175850.0729
2013-02-19 09:40:00,32.63,32.69,32.57,32.67,241723.71226573896,19.5728,19.6088,19.5368,19.5968,241723.7123
2013-02-19 09:50:00,32.67,32.71,32.65,32.69,193580.96734373245,19.5968,19.6208,19.5848,19.6088,193580.9673
2013-02-19 10:00:00,32.68,32.71,32.62,32.63,254741.3309392885,19.6028,19.6208,19.5668,19.5728,254741.3309
2013-02-19 10:10:00,32.63,32.66,32.61,32.61,232521.60251374703,19.5728,19.5908,19.5608,19.5608,232521.6025
2013-02-19 10:20:00,32.62,32.67,32.61,32.67,133318.3705532488,19.5668,19.5968,19.5608,19.5968,133318.3706
2013-02-19 10:30:00,32.68,32.72,32.64,32.72,139266.07563685332,19.6028,19.6268,19.5788,19.6268,139266.0756
2013-02-19 10:40:00,32.72,32.77,32.72,32.77,192458.758837392,19.6268,19.6568,19.6268,19.6568,192458.7588
2013-02-19 10:50:00,32.77,32.83,32.76,32.82,198743.12647289864,19.6568,19.6928,19.6508,19.6868,198743.1265
2013-02-19 11:00:00,32.81,32.84,32.79,32.81,154079.22792054762,19.6808,19.6988,19.6688,19.6808,154079.2279
2013-02-19 11:10:00,32.81,32.84,32.78,32.8,221972.8425541465,19.6808,19.6988,19.6628,19.6748,221972.8426
2013-02-19 11:20:00,32.8,32.94,32.79,32.94,280103.2431825833,19.6748,19.7588,19.6688,19.7588,280103.2432
2013-02-19 11:30:00,32.94,32.96,32.92,32.94,160812.4789585905,19.7588,19.7708,19.7468,19.7588,160812.479
2013-02-19 11:40:00,32.94,32.96,32.92,32.93,163730.22107507574,19.7588,19.7708,19.7468,19.7528,163730.2211
2013-02-19 11:50:00,32.93,33.02,32.93,33.01,218830.6587363932,19.7528,19.8067,19.7528,19.8007,218830.6587
2013-02-19 12:00:00,33.01,33.02,32.96,32.98,94265.51453260017,19.8007,19.8067,19.7708,19.7827,94265.5145
2013-02-19 12:10:00,32.98,32.99,32.96,32.97,126136.23611266972,19.7827,19.7887,19.7708,19.7768,126136.2361
2013-02-19 12:20:00,32.97,32.99,32.95,32.97,136909.43777353832,19.7768,19.7887,19.7648,19.7768,136909.4378
2013-02-19 12:30:00,32.97,32.98,32.92,32.94,337223.65615531366,19.7768,19.7827,19.7468,19.7588,337223.6562
2013-02-19 12:40:00,32.93,32.93,32.89,32.92,105487.59959600492,19.7528,19.7528,19.7288,19.7468,105487.5996
2013-02-19 12:50:00,32.92,32.94,32.87,32.92,209628.54898440128,19.7468,19.7588,19.7168,19.7468,209628.549
2013-02-19 13:00:00,32.93,32.93,32.8,32.81,168331.2759510717,19.7528,19.7528,19.6748,19.6808,168331.276
2013-02-19 13:10:00,32.81,32.82,32.77,32.77,95051.06048703849,19.6808,19.6868,19.6568,19.6568,95051.0605
2013-02-19 13:20:00,32.77,32.85,32.77,32.81,137470.54202670854,19.6568,19.7048,19.6568,19.6808,137470.542
2013-02-19 13:30:00,32.81,32.84,32.79,32.81,187184.3788575917,19.6808,19.6988,19.6688,19.6808,187184.3789
2013-02-19 13:40:00,32.8,32.84,32.8,32.82,80799.01245651442,19.6748,19.6988,19.6748,19.6868,80799.0125
2013-02-19 13:50:00,32.81,32.86,32.81,32.86,103355.40343395802,19.6808,19.7108,19.6808,19.7108,103355.4034
2013-02-19 14:00:00,32.86,32.93,32.85,32.91,127146.22376837616,19.7108,19.7528,19.7048,19.7408,127146.2238
2013-02-19 14:10:00,32.91,32.91,32.86,32.86,105599.820446639,19.7408,19.7408,19.7108,19.7108,105599.8204
2013-02-19 14:20:00,32.86,32.93,32.86,32.88,88542.25115026372,19.7108,19.7528,19.7108,19.7228,88542.2512
2013-02-19 14:30:00,32.88,32.94,32.88,32.89,138817.19223431713,19.7228,19.7588,19.7228,19.7288,138817.1922
2013-02-19 14:40:00,32.9,32.93,32.87,32.87,97632.14005162158,19.7348,19.7528,19.7168,19.7168,97632.1401
2013-02-19 14:50:00,32.88,32.94,32.86,32.91,151273.70665469643,19.7228,19.7588,19.7108,19.7408,151273.7067
2013-02-19 15:00:00,32.9,32.92,32.87,32.89,112445.2923353159,19.7348,19.7468,19.7168,19.7288,112445.2923
2013-02-19 15:10:00,32.89,32.93,32.88,32.9,122881.83144428236,19.7288,19.7528,19.7228,19.7348,122881.8314
2013-02-19 15:20:00,32.9,32.93,32.85,32.88,186735.4954550556,19.7348,19.7528,19.7048,19.7228,186735.4955
2013-02-19 15:30:00,32.88,32.89,32.84,32.85,232746.0442150152,19.7228,19.7288,19.6988,19.7048,232746.0442
2013-02-19 15:40:00,32.85,32.9,32.85,32.89,320053.86600830435,19.7048,19.7348,19.7048,19.7288,320053.866
2013-02-19 15:50:00,32.9,32.97,32.87,32.96,1346313.5450566714,19.7348,19.7768,19.7168,19.7708,1346313.5451
2013-02-20 09:30:00,32.99,33.07,32.63,32.66,268993.3789698126,19.7887,19.8367,19.5728,19.5908,268993.379
2013-02-20 09:40:00,32.65,32.66,32.45,32.63,374368.7577151835,19.5848,19.5908,19.4648,19.5728,374368.7577
2013-02-20 09:50:00,32.64,32.64,32.47,32.48,196162.0469083156,19.5788,19.5788,19.4768,19.4828,196162.0469
2013-02-20 10:00:00,32.48,32.6,32.47,32.57,192683.20053866008,19.4828,19.5548,19.4768,19.5368,192683.2005
2013-02-20 10:10:00,32.56,32.67,32.54,32.66,202334.1936931882,19.5308,19.5968,19.5188,19.5908,202334.1937
2013-02-20 10:20:00,32.66,32.68,32.6,32.61,143418.2471103131,19.5908,19.6028,19.5548,19.5608,143418.2471
2013-02-20 10:30:00,32.61,32.61,32.51,32.53,195600.9426551453,19.5608,19.5608,19.5008,19.5128,195600.9427
2013-02-20 10:40:00,32.53,32.53,32.36,32.39,184491.0784423746,19.5128,19.5128,19.4108,19.4288,184491.0784
2013-02-20 10:50:00,32.38,32.42,32.36,32.38,282572.10189653235,19.4228,19.4468,19.4108,19.4228,282572.1019
2013-02-20 11:00:00,32.38,32.39,32.28,32.3,230501.62720233417,19.4228,19.4288,19.3629,19.3749,230501.6272
2013-02-20 11:10:00,32.3,32.3,32.25,32.27,194478.73414880483,19.3749,19.3749,19.3449,19.3569,194478.7341
2013-02-20 11:20:00,32.27,32.34,32.27,32.31,258893.50241274823,19.3569,19.3989,19.3569,19.3809,258893.5024
2013-02-20 11:30:00,32.31,32.36,32.25,32.25,306138.4805296824,19.3809,19.4108,19.3449,19.3449,306138.4805
2013-02-20 11:40:00,32.25,32.33,32.24,32.31,271125.57513185946,19.3449,19.3929,19.3389,19.3809,271125.5751
2013-02-20 11:50:00,32.31,32.35,32.28,32.35,79452.36224890585,19.3809,19.4049,19.3629,19.4049,79452.3622
2013-02-20 12:00:00,32.34,32.34,32.28,32.31,116821.90551004375,19.3989,19.3989,19.3629,19.3809,116821.9055
2013-02-20 12:10:00,32.3,32.34,32.3,32.32,85848.95073504657,19.3749,19.3989,19.3749,19.3869,85848.9507
2013-02-20 12:20:00,32.32,32.36,32.32,32.36,110313.096173269,19.3869,19.4108,19.3869,19.4108,110313.0962
2013-02-20 12:30:00,32.36,32.45,32.35,32.44,135113.90416339354,19.4108,19.4648,19.4049,19.4588,135113.9042
2013-02-20 12:40:00,32.44,32.49,32.44,32.45,128717.31567725285,19.4588,19.4888,19.4588,19.4648,128717.3157
2013-02-20 12:50:00,32.45,32.45,32.4,32.42,106048.70384917516,19.4648,19.4648,19.4348,19.4468,106048.7038
2013-02-20 13:00:00,32.42,32.43,32.38,32.39,69576.92739310964,19.4468,19.4528,19.4228,19.4288,69576.9274
2013-02-20 13:10:00,32.39,32.4,32.34,32.38,80574.57075524631,19.4288,19.4348,19.3989,19.4228,80574.5708
2013-02-20 13:20:00,32.39,32.39,32.32,32.32,124901.8067556952,19.4288,19.4288,19.3869,19.3869,124901.8068
2013-02-20 13:30:00,32.32,32.33,32.22,32.22,389181.9099988778,19.3869,19.3929,19.3269,19.3269,389181.91
2013-02-20 13:40:00,32.22,32.26,32.2,32.25,165189.09213331837,19.3269,19.3509,19.3149,19.3449,165189.0921
2013-02-20 13:50:00,32.25,32.26,32.19,32.22,144091.57221411736,19.3449,19.3509,19.3089,19.3269,144091.5722
2013-02-20 14:00:00,32.21,32.3,32.17,32.3,442935.69745258667,19.3209,19.3749,19.2969,19.3749,442935.6975
2013-02-20 14:10:00,32.3,32.31,32.22,32.31,299741.89204354165,19.3749,19.3809,19.3269,19.3809,299741.892
2013-02-20 14:20:00,32.3,32.31,32.25,32.26,294467.51206374145,19.3749,19.3809,19.3449,19.3509,294467.5121
2013-02-20 14:30:00,32.26,32.28,32.2,32.23,309280.66434743576,19.3509,19.3629,19.3149,19.3329,309280.6643
2013-02-20 14:40:00,32.23,32.23,32.1,32.11,164515.76702951407,19.3329,19.3329,19.2549,19.2609,164515.767
2013-02-20 14:50:00,32.12,32.15,32.05,32.07,284479.8563573112,19.2669,19.2849,19.2249,19.2369,284479.8564
2013-02-20 15:00:00,32.07,32.08,31.87,31.96,431713.6123891819,19.2369,19.2429,19.1169,19.1709,431713.6124
2013-02-20 15:10:00,31.96,32.04,31.95,31.99,456402.1995286724,19.1709,19.2189,19.1649,19.1889,456402.1995
2013-02-20 15:20:00,31.99,32.09,31.98,32.05,370889.911345528,19.1889,19.2489,19.1829,19.2249,370889.9113
2013-02-20 15:30:00,32.05,32.12,31.99,32.1,379306.4751430816,19.2249,19.2669,19.1889,19.2549,379306.4751
2013-02-20 15:40:00,32.1,32.11,31.97,32.0,559645.3821119964,19.2549,19.2609,19.1769,19.1949,559645.3821
2013-02-20 15:50:00,32.0,32.04,31.94,31.98,1271798.9002356636,19.1949,19.2189,19.1589,19.1829,1271798.9002
2013-02-21 09:30:00,31.74,31.88,31.61,31.69,363146.6726517787,19.0389,19.1229,18.961,19.009,363146.6727
2013-02-21 09:40:00,31.67,31.79,31.65,31.69,411064.9758725171,18.997,19.0689,18.985,19.009,411064.9759
2013-02-21 09:50:00,31.71,31.71,31.46,31.55,265402.31174952304,19.021,19.021,18.871,18.925,265402.3117
2013-02-21 10:00:00,31.54,31.6,31.48,31.49,248569.18415441588,18.919,18.955,18.883,18.889,248569.1842
2013-02-21 10:10:00,31.5,31.51,31.43,31.46,265626.7534507911,18.895,18.901,18.853,18.871,265626.7535
2013-02-21 10:20:00,31.47,31.58,31.46,31.55,336999.2144540455,18.877,18.943,18.871,18.925,336999.2145
2013-02-21 10:30:00,31.55,31.55,31.45,31.48,279654.3597800471,18.925,18.925,18.865,18.883,279654.3598
2013-02-21 10:40:00,31.48,31.53,31.42,31.43,307821.7932891931,18.883,18.913,18.847,18.853,307821.7933
2013-02-21 10:50:00,31.43,31.48,31.38,31.42,177982.2691055998,18.853,18.883,18.823,18.847,177982.2691
2013-02-21 11:00:00,31.42,31.44,31.38,31.38,164291.325328246,18.847,18.859,18.823,18.823,164291.3253
2013-02-21 11:10:00,31.38,31.39,31.3,31.37,257659.0730557737,18.823,18.829,18.775,18.817,257659.0731
2013-02-21 11:20:00,31.37,31.42,31.35,31.41,406800.58354842325,18.817,18.847,18.805,18.841,406800.5835
2013-02-21 11:30:00,31.41,31.41,31.36,31.39,328919.3132083941,18.841,18.841,18.811,18.829,328919.3132
2013-02-21 11:40:00,31.38,31.39,31.35,31.38,412748.2886320278,18.823,18.829,18.805,18.823,412748.2886
2013-02-21 11:50:00,31.38,31.38,31.36,31.38,340814.72337560315,18.823,18.823,18.811,18.823,340814.7234
2013-02-21 12:00:00,31.38,31.38,31.37,31.38,248120.3007518797,18.823,18.823,18.817,18.823,248120.3008
2013-02-21 12:10:00,31.38,31.41,31.36,31.37,160475.81640668836,18.823,18.841,18.811,18.817,160475.8164
2013-02-21 12:20:00,31.37,31.39,31.31,31.32,305577.37627651216,18.817,18.829,18.781,18.787,305577.3763
2013-02-21 12:30:00,31.32,31.33,31.25,31.26,166872.40489282907,18.787,18.793,18.745,18.751,166872.4049
2013-02-21 12:40:00,31.26,31.3,31.25,31.29,128268.43227471664,18.751,18.775,18.745,18.769,128268.4323
2013-02-21 12:50:00,31.29,31.37,31.26,31.36,215912.916619908,18.769,18.817,18.751,18.811,215912.9166
2013-02-21 13:00:00,31.37,31.39,31.34,31.37,177421.16485242956,18.817,18.829,18.799,18.817,177421.1649
2013-02-21 13:10:00,31.36,31.38,31.33,31.34,72943.55291213107,18.811,18.823,18.793,18.799,72943.5529
2013-02-21 13:20:00,31.34,31.4,31.33,31.38,127482.8863202783,18.799,18.835,18.793,18.823,127482.8863
2013-02-21 13:30:00,31.37,31.41,31.34,31.41,163056.89597127144,18.817,18.841,18.799,18.841,163056.896
2013-02-21 13:40:00,31.41,31.42,31.31,31.31,93816.63113006396,18.841,18.847,18.781,18.781,93816.6311
2013-02-21 13:50:00,31.31,31.31,31.28,31.31,137582.7628773426,18.781,18.781,18.763,18.781,137582.7629
2013-02-21 14:00:00,31.31,31.32,31.18,31.19,240601.50375939847,18.781,18.787,18.703,18.709,240601.5038
2013-02-21 14:10:00,31.18,31.22,31.15,31.21,253282.45988104588,18.703,18.727,18.685,18.721,253282.4599
2013-02-21 14:20:00,31.21,31.22,31.17,31.19,170351.25126248455,18.721,18.727,18.697,18.709,170351.2513
2013-02-21 14:30:00,31.19,31.3,31.19,31.27,153854.78621927954,18.709,18.775,18.709,18.757,153854.7862
2013-02-21 14:40:00,31.27,31.3,31.25,31.26,223992.8178655594,18.757,18.775,18.745,18.751,223992.8179
2013-02-21 14:50:00,31.25,31.39,31.22,31.38,214902.9289642016,18.745,18.829,18.727,18.823,214902.929
2013-02-21 15:00:00,31.38,31.5,31.33,31.45,320839.4119627427,18.823,18.895,18.793,18.865,320839.412
2013-02-21 15:10:00,31.45,31.49,31.43,31.46,209516.32813376724,18.865,18.889,18.853,18.871,209516.3281
2013-02-21 15:20:00,31.46,31.59,31.46,31.55,212770.73280215464,18.871,18.949,18.871,18.925,212770.7328
2013-02-21 15:30:00,31.55,31.56,31.48,31.52,291437.54909662216,18.925,18.931,18.883,18.907,291437.5491
2013-02-21 15:40:00,31.53,31.53,31.43,31.44,379194.2542924475,18.913,18.913,18.853,18.859,379194.2543
2013-02-21 15:50:00,31.45,31.46,31.38,31.43,1027830.7709572436,18.865,18.871,18.823,18.853,1027830.771
2013-02-22 09:30:00,31.66,31.86,31.65,31.79,594658.2875098193,18.991,19.1109,18.985,19.0689,594658.2875
2013-02-22 09:40:00,31.79,31.89,31.76,31.79,535517.8992256761,19.0689,19.1289,19.0509,19.0689,535517.8992
2013-02-22 09:50:00,31.79,31.82,31.7,31.7,281674.33509146,19.0689,19.0869,19.015,19.015,281674.3351
2013-02-22 10:00:00,31.71,31.77,31.67,31.75,210526.31578947368,19.021,19.0569,18.997,19.0449,210526.3158
2013-02-22 10:10:00,31.76,31.76,31.63,31.65,199304.2307260689,19.0509,19.0509,18.973,18.985,199304.2307
2013-02-22 10:20:00,31.65,31.75,31.65,31.74,250701.3803164628,18.985,19.0449,18.985,19.0389,250701.3803
2013-02-22 10:30:00,31.74,31.74,31.64,31.65,193019.86309056223,19.0389,19.0389,18.979,18.985,193019.8631
2013-02-22 10:40:00,31.65,31.73,31.63,31.67,260015.7109190888,18.985,19.0329,18.973,18.997,260015.7109
2013-02-22 10:50:00,31.67,31.69,31.63,31.63,143193.805409045,18.997,19.009,18.973,18.973,143193.8054
2013-02-22 11:00:00,31.64,31.69,31.58,31.68,208169.67792615868,18.979,19.009,18.943,19.003,208169.6779
2013-02-22 11:10:00,31.68,31.68,31.59,31.64,205925.2609134777,19.003,19.003,18.949,18.979,205925.2609
2013-02-22 11:20:00,31.64,31.73,31.64,31.72,104253.1702390304,18.979,19.0329,18.979,19.027,104253.1702
2013-02-22 11:30:00,31.71,31.73,31.68,31.72,133767.25395578498,19.021,19.0329,19.003,19.027,133767.254
2013-02-22 11:40:00,31.72,31.77,31.71,31.73,136797.21692290428,19.027,19.0569,19.021,19.0329,136797.2169
2013-02-22 11:50:00,31.72,31.75,31.71,31.73,121871.8437885759,19.027,19.0449,19.021,19.0329,121871.8438
2013-02-22 12:00:00,31.73,31.79,31.7,31.79,134328.3582089552,19.0329,19.0689,19.015,19.0689,134328.3582
2013-02-22 12:10:00,31.79,31.81,31.77,31.8,139490.51733812143,19.0689,19.0809,19.0569,19.0749,139490.5173
2013-02-22 12:20:00,31.81,31.85,31.79,31.81,117158.5680619459,19.0809,19.1049,19.0689,19.0809,117158.5681
2013-02-22 12:30:00,31.81,31.87,31.81,31.87,116934.1263606778,19.0809,19.1169,19.0809,19.1169,116934.1264
2013-02-22 12:40:00,31.87,31.9,31.87,31.87,186847.7163056896,19.1169,19.1349,19.1169,19.1169,186847.7163
2013-02-22 12:50:00,31.87,31.9,31.85,31.86,203793.0647514308,19.1169,19.1349,19.1049,19.1109,203793.0648
2013-02-22 13:00:00,31.85,31.89,31.85,31.86,133093.9288519807,19.1049,19.1289,19.1049,19.1109,133093.9289
2013-02-22 13:10:00,31.87,31.87,31.85,31.87,92694.42262372348,19.1169,19.1169,19.1049,19.1169,92694.4226
2013-02-22 13:20:00,31.86,31.87,31.76,31.77,104702.0536415666,19.1109,19.1169,19.0509,19.0569,104702.0536
2013-02-22 13:30:00,31.76,31.78,31.76,31.76,80799.01245651442,19.0509,19.0629,19.0509,19.0509,80799.0125
2013-02-22 13:40:00,31.77,31.77,31.75,31.76,110649.75872517114,19.0569,19.0569,19.0449,19.0509,110649.7587
2013-02-22 13:50:00,31.76,31.76,31.72,31.72,130400.62843676354,19.0509,19.0509,19.027,19.027,130400.6284
2013-02-22 14:00:00,31.72,31.72,31.65,31.66,149365.95219391762,19.027,19.027,18.985,18.991,149365.9522
2013-02-22 14:10:00,31.65,31.69,31.64,31.67,129278.41993042309,18.985,19.009,18.979,18.997,129278.4199
2013-02-22 14:20:00,31.67,31.69,31.66,31.67,90562.22646167658,18.997,19.009,18.991,18.997,90562.2265
2013-02-22 14:30:00,31.67,31.74,31.66,31.74,108854.22511502636,18.997,19.0389,18.991,19.0389,108854.2251
2013-02-22 14:40:00,31.74,31.79,31.73,31.74,110088.6544720009,19.0389,19.0689,19.0329,19.0389,110088.6545
2013-02-22 14:50:00,31.75,31.77,31.72,31.73,129278.41993042309,19.0449,19.0569,19.027,19.0329,129278.4199
2013-02-22 15:00:00,31.73,31.77,31.73,31.75,134889.46246212546,19.0329,19.0569,19.0329,19.0449,134889.4625
2013-02-22 15:10:00,31.75,31.76,31.72,31.75,195376.50095387723,19.0449,19.0509,19.027,19.0449,195376.501
2013-02-22 15:20:00,31.74,31.77,31.73,31.77,157109.19088766692,19.0389,19.0569,19.0329,19.0569,157109.1909
2013-02-22 15:30:00,31.77,31.79,31.72,31.79,460105.487599596,19.0569,19.0689,19.027,19.0689,460105.4876
2013-02-22 15:40:00,31.79,31.85,31.79,31.85,383121.9840646392,19.0689,19.1049,19.0689,19.1049,383121.9841
2013-02-22 15:50:00,31.85,31.87,31.82,31.87,669734.0365839973,19.1049,19.1169,19.0869,19.1169,669734.0366
2013-02-25 09:30:00,32.15,32.24,31.87,31.88,335764.785097071,19.2849,19.3389,19.1169,19.1229,335764.7851
2013-02-25 09:40:00,31.88,31.91,31.8,31.81,182695.54483222985,19.1229,19.1409,19.0749,19.0809,182695.5448
2013-02-25 09:50:00,31.8,31.86,31.77,31.85,211424.08259454605,19.0749,19.1109,19.0569,19.1049,211424.0826
2013-02-25 10:00:00,31.85,32.01,31.84,31.89,271798.9002356637,19.1049,19.2009,19.0989,19.1289,271798.9002
2013-02-25 10:10:00,31.89,31.91,31.81,31.81,278195.4887218045,19.1289,19.1409,19.0809,19.0809,278195.4887
2013-02-25 10:20:00,31.81,31.81,31.61,31.62,399281.7865559421,19.0809,19.0809,18.961,18.967,399281.7866
2013-02-25 10:30:00,31.62,31.71,31.55,31.6,230726.06890360228,18.967,19.021,18.925,18.955,230726.0689
2013-02-25 10:40:00,31.6,31.63,31.46,31.49,304679.6094714398,18.955,18.973,18.871,18.889,304679.6095
2013-02-25 10:50:00,31.49,31.49,31.37,31.39,335203.6808439008,18.889,18.889,18.817,18.829,335203.6808
2013-02-25 11:00:00,31.4,31.44,31.32,31.39,559869.8238132645,18.835,18.859,18.787,18.829,559869.8238
2013-02-25 11:10:00,31.38,31.45,31.34,31.41,343956.9071933565,18.823,18.865,18.799,18.841,343956.9072
2013-02-25 11:20:00,31.42,31.49,31.41,31.44,201773.089440018,18.847,18.889,18.841,18.859,201773.0894
2013-02-25 11:30:00,31.44,31.46,31.33,31.35,250252.4969139266,18.859,18.871,18.793,18.805,250252.4969
2013-02-25 11:40:00,31.35,31.41,31.33,31.35,231623.83570867463,18.805,18.841,18.793,18.805,231623.8357
2013-02-25 11:50:00,31.35,31.39,31.26,31.38,434631.3545056671,18.805,18.829,18.751,18.823,434631.3545
2013-02-25 12:00:00,31.37,31.48,31.35,31.45,369431.0402872853,18.817,18.883,18.805,18.865,369431.0403
2013-02-25 12:10:00,31.43,31.47,31.41,31.44,228032.7684883852,18.853,18.877,18.841,18.859,228032.7685
2013-02-25 12:20:00,31.43,31.46,31.41,31.42,180563.34867018287,18.853,18.871,18.841,18.847,180563.3487
2013-02-25 12:30:00,31.42,31.44,31.39,31.43,195039.83840197508,18.847,18.859,18.829,18.853,195039.8384
2013-02-25 12:40:00,31.44,31.55,31.4,31.55,207271.91112108628,18.859,18.925,18.835,18.925,207271.9111
2013-02-25 12:50:00,31.55,31.58,31.52,31.54,242060.3748176411,18.925,18.943,18.907,18.919,242060.3748
2013-02-25 13:00:00,31.54,31.57,31.46,31.48,201548.64773874983,18.919,18.937,18.871,18.883,201548.6477
2013-02-25 13:10:00,31.48,31.52,31.44,31.5,202783.0770957244,18.883,18.907,18.859,18.895,202783.0771
2013-02-25 13:20:00,31.5,31.51,31.44,31.44,117719.67231511614,18.895,18.901,18.859,18.859,117719.6723
2013-02-25 13:30:00,31.44,31.45,31.37,31.39,290539.7822915498,18.859,18.865,18.817,18.829,290539.7823
2013-02-25 13:40:00,31.39,31.42,31.36,31.4,264616.7657950847,18.829,18.847,18.811,18.835,264616.7658
2013-02-25 13:50:00,31.4,31.4,31.3,31.34,282459.8810458983,18.835,18.835,18.775,18.799,282459.881
2013-02-25 14:00:00,31.35,31.35,31.22,31.33,352036.808439008,18.805,18.805,18.727,18.793,352036.8084
2013-02-25 14:10:00,31.33,31.4,31.29,31.39,228930.5352934575,18.793,18.835,18.769,18.829,228930.5353
2013-02-25 14:20:00,31.4,31.48,31.39,31.47,254629.11008865444,18.835,18.883,18.829,18.877,254629.1101
2013-02-25 14:30:00,31.48,31.48,31.32,31.33,226461.6765795085,18.883,18.883,18.787,18.793,226461.6766
2013-02-25 14:40:00,31.33,31.35,31.26,31.27,307485.1307372909,18.793,18.805,18.751,18.757,307485.1307
2013-02-25 14:50:00,31.29,31.41,31.29,31.31,234317.1361238918,18.769,18.841,18.769,18.781,234317.1361
2013-02-25 15:00:00,31.32,31.38,31.28,31.33,171810.12232072718,18.787,18.823,18.763,18.793,171810.1223
2013-02-25 15:10:00,31.34,31.37,31.22,31.22,255190.2143418247,18.799,18.817,18.727,18.727,255190.2143
2013-02-25 15:20:00,31.22,31.24,31.11,31.15,391762.98956346087,18.727,18.739,18.661,18.685,391762.9896
2013-02-25 15:30:00,31.15,31.19,31.08,31.13,553248.7936258557,18.685,18.709,18.6431,18.673,553248.7936
2013-02-25 15:40:00,31.13,31.14,31.02,31.04,666030.7485130737,18.673,18.679,18.6071,18.6191,666030.7485
2013-02-25 15:50:00,31.04,31.05,30.85,30.87,1669509.5948827292,18.6191,18.6251,18.5051,18.5171,1669509.5949
2013-02-26 09:30:00,31.09,31.13,30.81,30.83,509370.441027943,18.6491,18.673,18.4811,18.4931,509370.441
2013-02-26 09:40:00,30.84,30.99,30.7,30.73,384917.517674784,18.4991,18.5891,18.4151,18.4331,384917.5177
2013-02-26 09:50:00,30.73,30.76,30.61,30.7,290988.66569408594,18.4331,18.4511,18.3611,18.4151,290988.6657
2013-02-26 10:00:00,30.7,30.78,30.56,30.56,510380.4286836494,18.4151,18.4631,18.3311,18.3311,510380.4287
2013-02-26 10:10:00,30.56,30.65,30.49,30.57,419144.8771181685,18.3311,18.3851,18.2891,18.3371,419144.8771
2013-02-26 10:20:00,30.57,30.57,30.37,30.4,639546.6277634384,18.3371,18.3371,18.2172,18.2352,639546.6278
2013-02-26 10:30:00,30.39,30.48,30.26,30.48,645718.774548311,18.2292,18.2831,18.1512,18.2831,645718.7745
2013-02-26 10:40:00,30.48,30.54,30.37,30.44,350016.8331275951,18.2831,18.3191,18.2172,18.2592,350016.8331
2013-02-26 10:50:00,30.43,30.59,30.38,30.55,462349.90461227694,18.2532,18.3491,18.2232,18.3251,462349.9046
2013-02-26 11:00:00,30.55,30.56,30.38,30.39,299629.6711929076,18.3251,18.3311,18.2232,18.2292,299629.6712
2013-02-26 11:10:00,30.38,30.42,30.29,30.4,347435.753563012,18.2232,18.2472,18.1692,18.2352,347435.7536
2013-02-26 11:20:00,30.4,30.41,30.27,30.31,404892.82908764447,18.2352,18.2412,18.1572,18.1812,404892.8291
2013-02-26 11:30:00,30.32,30.35,30.23,30.26,495791.7181012232,18.1872,18.2052,18.1332,18.1512,495791.7181
2013-02-26 11:40:00,30.26,30.32,30.2,30.32,433621.3668499607,18.1512,18.1872,18.1152,18.1872,433621.3668
2013-02-26 11:50:00,30.32,30.52,30.32,30.5,314218.38177533384,18.1872,18.3071,18.1872,18.2951,314218.3818
2013-02-26 12:00:00,30.49,30.73,30.49,30.73,320951.6328133767,18.2891,18.4331,18.2891,18.4331,320951.6328
2013-02-26 12:10:00,30.73,30.78,30.62,30.64,376500.9538772304,18.4331,18.4631,18.3671,18.3791,376500.9539
2013-02-26 12:20:00,30.64,30.73,30.61,30.68,234204.91527325776,18.3791,18.4331,18.3611,18.4031,234204.9153
2013-02-26 12:30:00,30.68,30.95,30.64,30.95,255077.99349119063,18.4031,18.5651,18.3791,18.5651,255077.9935
2013-02-26 12:40:00,30.96,30.99,30.86,30.89,272360.004488834,18.5711,18.5891,18.5111,18.5291,272360.0045
2013-02-26 12:50:00,30.88,30.98,30.87,30.93,166199.07978902478,18.5231,18.5831,18.5171,18.5531,166199.0798
2013-02-26 13:00:00,30.92,31.05,30.91,31.01,448322.29828302097,18.5471,18.6251,18.5411,18.6011,448322.2983
2013-02-26 13:10:00,31.02,31.05,30.89,30.89,286836.4942206262,18.6071,18.6251,18.5291,18.5291,286836.4942
2013-02-26 13:20:00,30.89,31.03,30.87,31.02,308382.8975423634,18.5291,18.6131,18.5171,18.6071,308382.8975
2013-02-26 13:30:00,31.02,31.05,30.96,31.03,213444.0579059589,18.6071,18.6251,18.5711,18.6131,213444.0579
2013-02-26 13:40:00,31.03,31.05,30.92,30.97,185052.1826955448,18.6131,18.6251,18.5471,18.5771,185052.1827
2013-02-26 13:50:00,30.98,31.09,30.94,30.95,209965.21153630345,18.5831,18.6491,18.5591,18.5651,209965.2115
2013-02-26 14:00:00,30.96,30.99,30.94,30.95,178318.93165750196,18.5711,18.5891,18.5591,18.5651,178318.9317
2013-02-26 14:10:00,30.95,31.11,30.94,31.1,292447.53675232857,18.5651,18.661,18.5591,18.655,292447.5368
2013-02-26 14:20:00,31.09,31.2,31.08,31.2,234878.2403770621,18.6491,18.715,18.6431,18.715,234878.2404
2013-02-26 14:30:00,31.2,31.22,31.13,31.14,446302.3229716081,18.715,18.727,18.673,18.679,446302.323
2013-02-26 14:40:00,31.15,31.15,31.04,31.04,136797.21692290428,18.685,18.685,18.6191,18.6191,136797.2169
2013-02-26 14:50:00,31.03,31.12,31.03,31.04,203680.84390079675,18.6131,18.667,18.6131,18.6191,203680.8439
2013-02-26 15:00:00,31.05,31.11,31.04,31.06,170800.13466502074,18.6251,18.661,18.6191,18.6311,170800.1347
2013-02-26 15:10:00,31.07,31.09,30.96,30.97,298956.3460891033,18.6371,18.6491,18.5711,18.5771,298956.3461
2013-02-26 15:20:00,30.99,31.07,30.97,31.07,147570.41858377284,18.5891,18.6371,18.5771,18.6371,147570.4186
2013-02-26 15:30:00,31.08,31.08,30.96,31.04,206710.80686791605,18.6431,18.6431,18.5711,18.6191,206710.8069
2013-02-26 15:40:00,31.05,31.12,31.03,31.08,395690.7193356525,18.6251,18.667,18.6131,18.6431,395690.7193
2013-02-26 15:50:00,31.08,31.11,31.0,31.05,736842.1052631579,18.6431,18.661,18.5951,18.6251,736842.1053
2013-02-27 09:30:00,31.01,31.28,30.95,31.17,241499.27056447088,18.6011,18.763,18.5651,18.697,241499.2706
2013-02-27 09:40:00,31.18,31.35,31.16,31.2,197508.6971159241,18.703,18.805,18.691,18.715,197508.6971
2013-02-27 09:50:00,31.19,31.3,31.17,31.21,151273.70665469643,18.709,18.775,18.697,18.721,151273.7067
2013-02-27 10:00:00,31.22,31.23,31.14,31.19,236785.99483784084,18.727,18.733,18.679,18.709,236785.9948
2013-02-27 10:10:00,31.2,31.32,31.18,31.31,197845.35966782627,18.715,18.787,18.703,18.781,197845.3597
2013-02-27 10:20:00,31.32,31.35,31.21,31.21,230726.06890360228,18.787,18.805,18.721,18.721,230726.0689
2013-02-27 10:30:00,31.21,31.3,31.21,31.3,137919.42542924476,18.721,18.775,18.721,18.775,137919.4254
2013-02-27 10:40:00,31.3,31.32,31.17,31.19,99091.0111098642,18.775,18.787,18.697,18.709,99091.0111
2013-02-27 10:50:00,31.19,31.22,31.16,31.2,122881.83144428236,18.709,18.727,18.691,18.715,122881.8314
2013-02-27 11:00:00,31.21,31.37,31.2,31.34,163730.22107507574,18.721,18.817,18.715,18.799,163730.2211
2013-02-27 11:10:00,31.35,31.38,31.3,31.32,180226.6861182808,18.805,18.823,18.775,18.787,180226.6861
2013-02-27 11:20:00,31.32,31.34,31.25,31.3,95724.38559084278,18.787,18.799,18.745,18.775,95724.3856
2013-02-27 11:30:00,31.3,31.32,31.25,31.29,88317.80944899561,18.775,18.787,18.745,18.769,88317.8094
2013-02-27 11:40:00,31.3,31.33,31.22,31.23,109864.2127707328,18.775,18.793,18.727,18.733,109864.2128
2013-02-27 11:50:00,31.23,31.34,31.23,31.29,111884.18808214566,18.733,18.799,18.733,18.769,111884.1881
2013-02-27 12:00:00,31.29,31.36,31.26,31.35,99764.33621366847,18.769,18.811,18.751,18.805,99764.3362
2013-02-27 12:10:00,31.34,31.36,31.3,31.36,142071.5969027045,18.799,18.811,18.775,18.811,142071.5969
2013-02-27 12:20:00,31.35,31.51,31.35,31.5,156435.86578386262,18.805,18.901,18.805,18.895,156435.8658
2013-02-27 12:30:00,31.5,31.54,31.45,31.46,176860.06059925933,18.895,18.919,18.865,18.871,176860.0606
2013-02-27 12:40:00,31.46,31.5,31.46,31.46,139714.9590393895,18.871,18.895,18.871,18.871,139714.959
2013-02-27 12:50:00,31.46,31.59,31.46,31.57,304230.7260689036,18.871,18.949,18.871,18.937,304230.7261
2013-02-27 13:00:00,31.57,31.58,31.46,31.46,194815.39670070697,18.937,18.943,18.871,18.871,194815.3967
2013-02-27 13:10:00,31.47,31.52,31.43,31.43,74963.52822354394,18.877,18.907,18.853,18.853,74963.5282
2013-02-27 13:20:00,31.43,31.5,31.43,31.5,112557.51318594994,18.853,18.895,18.853,18.895,112557.5132
2013-02-27 13:30:00,31.5,31.56,31.49,31.55,134552.79991022332,18.895,18.931,18.889,18.925,134552.7999
2013-02-27 13:40:00,31.55,31.58,31.54,31.57,173268.9933789698,18.925,18.943,18.919,18.937,173268.9934
2013-02-27 13:50:00,31.57,31.63,31.57,31.6,127034.00291774212,18.937,18.973,18.937,18.955,127034.0029
2013-02-27 14:00:00,31.61,31.69,31.61,31.68,160588.0372573224,18.961,19.009,18.961,19.003,160588.0373
2013-02-27 14:10:00,31.69,31.76,31.67,31.71,281337.67253955785,19.009,19.0509,18.997,19.021,281337.6725
2013-02-27 14:20:00,31.71,31.79,31.71,31.71,136909.43777353832,19.021,19.0689,19.021,19.021,136909.4378
2013-02-27 14:30:00,31.71,31.74,31.63,31.67,113006.39658848614,19.021,19.0389,18.973,18.997,113006.3966
2013-02-27 14:40:00,31.67,31.71,31.63,31.71,115811.91785433731,18.997,19.021,18.973,19.021,115811.9179
2013-02-27 14:50:00,31.71,31.73,31.67,31.72,169565.70530804622,19.021,19.0329,18.997,19.027,169565.7053
2013-02-27 15:00:00,31.71,31.72,31.62,31.66,202783.0770957244,19.021,19.027,18.967,18.991,202783.0771
2013-02-27 15:10:00,31.65,31.76,31.63,31.75,203119.73964762653,18.985,19.0509,18.973,19.0449,203119.7396
2013-02-27 15:20:00,31.76,31.84,31.74,31.75,294467.51206374145,19.0509,19.0989,19.0389,19.0449,294467.5121
2013-02-27 15:30:00,31.75,31.83,31.73,31.81,222197.28425541465,19.0449,19.0929,19.0329,19.0809,222197.2843
2013-02-27 15:40:00,31.82,31.84,31.79,31.79,366737.7398720682,19.0869,19.0989,19.0689,19.0689,366737.7399
2013-02-27 15:50:00,31.79,31.83,31.77,31.81,813488.9462462125,19.0689,19.0929,19.0569,19.0809,813488.9462
2013-02-28 09:30:00,31.79,31.8,31.64,31.76,198069.8013690944,19.0689,19.0749,18.979,19.0509,198069.8014
2013-02-28 09:40:00,31.77,31.85,31.68,31.76,233980.47357198969,19.0569,19.1049,19.003,19.0509,233980.4736
2013-02-28 09:50:00,31.75,31.75,31.47,31.63,211087.4200426439,19.0449,19.0449,18.877,18.973,211087.42
2013-02-28 10:00:00,31.63,31.64,31.46,31.54,509819.3244304792,18.973,18.979,18.871,18.919,509819.3244
2013-02-28 10:10:00,31.55,31.57,31.44,31.49,384019.7508697116,18.925,18.937,18.859,18.889,384019.7509
2013-02-28 10:20:00,31.49,31.54,31.37,31.41,329031.53405902814,18.889,18.919,18.817,18.841,329031.5341
2013-02-28 10:30:00,31.41,31.45,31.37,31.44,235888.22803276847,18.841,18.865,18.817,18.859,235888.228
2013-02-28 10:40:00,31.44,31.45,31.33,31.35,460217.70845023,18.859,18.865,18.793,18.805,460217.7085
2013-02-28 10:50:00,31.34,31.46,31.34,31.45,141510.49264953428,18.799,18.871,18.799,18.865,141510.4926
2013-02-28 11:00:00,31.45,31.59,31.41,31.56,336999.2144540455,18.865,18.949,18.841,18.931,336999.2145
2013-02-28 11:10:00,31.56,31.6,31.54,31.59,109976.43362136684,18.931,18.955,18.919,18.949,109976.4336
2013-02-28 11:20:00,31.59,31.7,31.54,31.7,132308.38289754235,18.949,19.015,18.919,19.015,132308.3829
2013-02-28 11:30:00,31.71,31.72,31.62,31.63,254180.22668611823,19.021,19.027,18.967,18.973,254180.2267
2013-02-28 11:40:00,31.63,31.66,31.57,31.59,160924.69980922455,18.973,18.991,18.937,18.949,160924.6998
2013-02-28 11:50:00,31.6,31.62,31.55,31.58,61833.68869936034,18.955,18.967,18.925,18.943,61833.6887
2013-02-28 12:00:00,31.58,31.61,31.55,31.58,111659.74638087756,18.943,18.961,18.925,18.943,111659.7464
2013-02-28 12:10:00,31.57,31.61,31.54,31.6,102682.07833015372,18.937,18.961,18.919,18.955,102682.0783
2013-02-28 12:20:00,31.6,31.66,31.59,31.65,93928.851980698,18.955,18.991,18.949,18.985,93928.852
2013-02-28 12:30:00,31.65,31.69,31.63,31.69,51284.928739759845,18.985,19.009,18.973,19.009,51284.9287
2013-02-28 12:40:00,31.69,31.74,31.67,31.73,108180.90001122208,19.009,19.0389,18.997,19.0329,108180.9
2013-02-28 12:50:00,31.73,31.76,31.69,31.7,106834.24980361352,19.0329,19.0509,19.009,19.015,106834.2498
2013-02-28 13:00:00,31.7,31.75,31.7,31.75,68454.71888676916,19.015,19.0449,19.015,19.0449,68454.7189
2013-02-28 13:10:00,31.75,31.79,31.72,31.79,93704.41027942993,19.0449,19.0689,19.027,19.0689,93704.4103
2013-02-28 13:20:00,31.8,31.89,31.79,31.85,210526.31578947368,19.0749,19.1289,19.0689,19.1049,210526.3158
2013-02-28 13:30:00,31.85,31.87,31.81,31.82,117046.34721131186,19.1049,19.1169,19.0809,19.0869,117046.3472
2013-02-28 13:40:00,31.82,31.88,31.78,31.87,143530.4679609471,19.0869,19.1229,19.0629,19.1169,143530.468
2013-02-28 13:50:00,31.88,31.96,31.87,31.94,174166.76018404218,19.1229,19.1709,19.1169,19.1589,174166.7602
2013-02-28 14:00:00,31.93,31.93,31.87,31.89,142857.14285714284,19.1529,19.1529,19.1169,19.1289,142857.1429
2013-02-28 14:10:00,31.9,31.96,31.9,31.96,137358.3211760745,19.1349,19.1709,19.1349,19.1709,137358.3212
2013-02-28 14:20:00,31.96,31.99,31.93,31.95,163169.1168219055,19.1709,19.1889,19.1529,19.1649,163169.1168
2013-02-28 14:30:00,31.95,31.95,31.79,31.83,248008.07990124563,19.1649,19.1649,19.0689,19.0929,248008.0799
2013-02-28 14:40:00,31.84,31.85,31.78,31.81,114801.9301986309,19.0989,19.1049,19.0629,19.0809,114801.9302
2013-02-28 14:50:00,31.81,31.84,31.79,31.81,156548.0866344967,19.0809,19.0989,19.0689,19.0809,156548.0866
2013-02-28 15:00:00,31.8,31.81,31.74,31.79,114240.82594546066,19.0749,19.0809,19.0389,19.0689,114240.8259
2013-02-28 15:10:00,31.8,31.81,31.71,31.74,264504.54494445067,19.0749,19.0809,19.021,19.0389,264504.5449
2013-02-28 15:20:00,31.73,31.8,31.72,31.79,186623.2746044215,19.0329,19.0749,19.027,19.0689,186623.2746
2013-02-28 15:30:00,31.79,31.8,31.74,31.79,231174.95230613847,19.0689,19.0749,19.0389,19.0689,231174.9523
2013-02-28 15:40:00,31.79,31.79,31.73,31.77,272808.8878913702,19.0689,19.0689,19.0329,19.0569,272808.8879
2013-02-28 15:50:00,31.76,31.77,31.59,31.59,898776.7927280888,19.0509,19.0569,18.949,18.949,898776.7927
2013-03-01 09:30:00,31.47,31.47,31.01,31.01,368645.494332847,18.877,18.877,18.6011,18.6011,368645.4943
2013-03-01 09:40:00,31.0,31.22,30.97,31.12,706654.696442599,18.5951,18.727,18.5771,18.667,706654.6964
2013-03-01 09:50:00,31.12,31.34,31.12,31.25,136460.55437100213,18.667,18.799,18.667,18.745,136460.5544
2013-03-01 10:00:00,31.25,31.35,31.18,31.28,325216.0251374705,18.745,18.805,18.703,18.763,325216.0251
2013-03-01 10:10:00,31.28,31.28,31.17,31.2,199079.7890248008,18.763,18.763,18.697,18.715,199079.789
2013-03-01 10:20:00,31.2,31.34,31.12,31.34,250925.82201773088,18.715,18.799,18.667,18.799,250925.822
2013-03-01 10:30:00,31.33,31.46,31.32,31.41,422062.6192346538,18.793,18.871,18.787,18.841,422062.6192
2013-03-01 10:40:00,31.41,31.53,31.4,31.47,173942.31848277408,18.841,18.913,18.835,18.877,173942.3185
2013-03-01 10:50:00,31.46,31.53,31.43,31.5,128829.53652788688,18.871,18.913,18.853,18.895,128829.5365
2013-03-01 11:00:00,31.5,31.65,31.49,31.57,251374.70542026707,18.895,18.985,18.889,18.937,251374.7054
2013-03-01 11:10:00,31.57,31.58,31.45,31.46,170912.3555156548,18.937,18.943,18.865,18.871,170912.3555
2013-03-01 11:20:00,31.46,31.54,31.39,31.41,132083.94119627427,18.871,18.919,18.829,18.841,132083.9412
2013-03-01 11:30:00,31.4,31.46,31.37,31.38,163954.66277634384,18.835,18.871,18.817,18.823,163954.6628
2013-03-01 11:40:00,31.39,31.39,31.28,31.38,150937.0441027943,18.829,18.829,18.763,18.823,150937.0441
2013-03-01 11:50:00,31.38,31.49,31.38,31.47,117383.009763214,18.823,18.889,18.823,18.877,117383.0098
2013-03-01 12:00:00,31.47,31.56,31.46,31.54,216474.0208730782,18.877,18.931,18.871,18.919,216474.0209
2013-03-01 12:10:00,31.55,31.61,31.48,31.59,133206.14970261473,18.925,18.961,18.883,18.949,133206.1497
2013-03-01 12:20:00,31.58,31.63,31.54,31.54,107619.79575805184,18.943,18.973,18.919,18.919,107619.7958
2013-03-01 12:30:00,31.54,31.69,31.54,31.66,264953.4283469869,18.919,19.009,18.919,18.991,264953.4283
2013-03-01 12:40:00,31.65,31.71,31.6,31.61,65761.41847155201,18.985,19.021,18.955,18.961,65761.4185
2013-03-01 12:50:00,31.6,31.68,31.59,31.63,80013.46650207609,18.955,19.003,18.949,18.973,80013.4665
2013-03-01 13:00:00,31.63,31.69,31.58,31.6,82145.662664123,18.973,19.009,18.943,18.955,82145.6627
2013-03-01 13:10:00,31.6,31.66,31.59,31.65,96958.8149478173,18.955,18.991,18.949,18.985,96958.8149
2013-03-01 13:20:00,31.64,31.65,31.58,31.58,74851.30737290988,18.979,18.985,18.943,18.943,74851.3074
2013-03-01 13:30:00,31.57,31.6,31.51,31.54,132420.6037481764,18.937,18.955,18.901,18.919,132420.6037
2013-03-01 13:40:00,31.54,31.56,31.43,31.44,102682.07833015372,18.919,18.931,18.853,18.859,102682.0783
2013-03-01 13:50:00,31.43,31.54,31.41,31.54,114801.9301986309,18.853,18.919,18.841,18.919,114801.9302
2013-03-01 14:00:00,31.54,31.56,31.47,31.47,96734.3732465492,18.919,18.931,18.877,18.877,96734.3732
2013-03-01 14:10:00,31.47,31.54,31.46,31.52,117158.5680619459,18.877,18.919,18.871,18.907,117158.5681
2013-03-01 14:20:00,31.52,31.54,31.41,31.44,123106.27314555044,18.907,18.919,18.841,18.859,123106.2731
2013-03-01 14:30:00,31.44,31.54,31.44,31.46,130961.73268993378,18.859,18.919,18.859,18.871,130961.7327
2013-03-01 14:40:00,31.47,31.5,31.41,31.42,113455.27999102233,18.877,18.895,18.841,18.847,113455.28
2013-03-01 14:50:00,31.42,31.46,31.39,31.45,154415.89047244977,18.847,18.871,18.829,18.865,154415.8905
2013-03-01 15:00:00,31.45,31.48,31.41,31.47,173717.876781506,18.865,18.883,18.841,18.877,173717.8768
2013-03-01 15:10:00,31.48,31.48,31.43,31.46,131971.7203456402,18.883,18.883,18.853,18.871,131971.7203
2013-03-01 15:20:00,31.46,31.46,31.41,31.44,218045.11278195487,18.871,18.871,18.841,18.859,218045.1128
2013-03-01 15:30:00,31.44,31.48,31.43,31.47,206935.24856918416,18.859,18.883,18.853,18.877,206935.2486
2013-03-01 15:40:00,31.47,31.53,31.38,31.52,315677.25283357647,18.877,18.913,18.823,18.907,315677.2528
2013-03-01 15:50:00,31.52,31.53,31.43,31.48,732016.6086858938,18.907,18.913,18.853,18.883,732016.6087
2013-03-04 09:30:00,31.34,31.38,31.21,31.24,130737.29098866569,18.799,18.823,18.721,18.739,130737.291
2013-03-04 09:40:00,31.25,31.38,31.22,31.35,121871.8437885759,18.745,18.823,18.727,18.805,121871.8438
2013-03-04 09:50:00,31.34,31.37,31.22,31.29,406576.1418471552,18.799,18.817,18.727,18.769,406576.1418
2013-03-04 10:00:00,31.28,31.36,31.24,31.33,103692.06598586016,18.763,18.811,18.739,18.793,103692.066
2013-03-04 10:10:00,31.32,31.33,31.2,31.25,97744.36090225563,18.787,18.793,18.715,18.745,97744.3609
2013-03-04 10:20:00,31.26,31.32,31.2,31.26,80125.68735271013,18.751,18.787,18.715,18.751,80125.6874
2013-03-04 10:30:00,31.26,31.31,31.25,31.31,61721.46784872629,18.751,18.781,18.745,18.781,61721.4678
2013-03-04 10:40:00,31.32,31.45,31.32,31.43,97632.14005162158,18.787,18.865,18.787,18.853,97632.1401
2013-03-04 10:50:00,31.43,31.46,31.35,31.35,84951.18392997418,18.853,18.871,18.805,18.805,84951.1839
2013-03-04 11:00:00,31.36,31.43,31.33,31.41,318819.4366513298,18.811,18.853,18.793,18.841,318819.4367
2013-03-04 11:10:00,31.41,31.47,31.38,31.47,118168.55571765231,18.841,18.877,18.823,18.877,118168.5557
2013-03-04 11:20:00,31.46,31.49,31.43,31.45,94265.51453260017,18.871,18.889,18.853,18.865,94265.5145
2013-03-04 11:30:00,31.44,31.46,31.4,31.45,133318.3705532488,18.859,18.871,18.835,18.865,133318.3706
2013-03-04 11:40:00,31.45,31.46,31.41,31.43,77095.72438559085,18.865,18.871,18.841,18.853,77095.7244
2013-03-04 11:50:00,31.43,31.46,31.41,31.43,71484.68185388845,18.853,18.871,18.841,18.853,71484.6819
2013-03-04 12:00:00,31.43,31.45,31.36,31.36,51958.25384356413,18.853,18.865,18.811,18.811,51958.2538
2013-03-04 12:10:00,31.36,31.39,31.33,31.36,49040.51172707889,18.811,18.829,18.793,18.811,49040.5117
2013-03-04 12:20:00,31.36,31.37,31.3,31.3,105375.37874537088,18.811,18.817,18.775,18.775,105375.3787
2013-03-04 12:30:00,31.3,31.35,31.27,31.34,59140.38828414319,18.775,18.805,18.757,18.799,59140.3883
2013-03-04 12:40:00,31.33,31.37,31.32,31.37,50387.161934687465,18.793,18.817,18.787,18.817,50387.1619
2013-03-04 12:50:00,31.37,31.38,31.34,31.38,67108.06867916058,18.817,18.823,18.799,18.823,67108.0687
2013-03-04 13:00:00,31.36,31.37,31.31,31.36,89664.45965660419,18.811,18.817,18.781,18.811,89664.4597
2013-03-04 13:10:00,31.35,31.44,31.35,31.39,90786.66816294468,18.805,18.859,18.805,18.829,90786.6682
2013-03-04 13:20:00,31.4,31.51,31.39,31.49,99203.23196049826,18.835,18.901,18.829,18.889,99203.232
2013-03-04 13:30:00,31.51,31.51,31.45,31.46,84614.52137807204,18.901,18.901,18.865,18.871,84614.5214
2013-03-04 13:40:00,31.46,31.5,31.44,31.47,57232.63382336438,18.871,18.895,18.859,18.877,57232.6338
2013-03-04 13:50:00,31.47,31.5,31.44,31.48,71148.0193019863,18.877,18.895,18.859,18.883,71148.0193
2013-03-04 14:00:00,31.47,31.49,31.44,31.44,72382.44865896083,18.877,18.889,18.859,18.859,72382.4487
2013-03-04 14:10:00,31.44,31.46,31.39,31.46,68005.83548423297,18.859,18.871,18.829,18.871,68005.8355
2013-03-04 14:20:00,31.46,31.61,31.45,31.58,120861.85613286948,18.871,18.961,18.865,18.943,120861.8561
2013-03-04 14:30:00,31.58,31.59,31.53,31.59,124452.923353159,18.943,18.949,18.913,18.949,124452.9234
2013-03-04 14:40:00,31.59,31.63,31.54,31.59,171697.90147009314,18.949,18.973,18.919,18.949,171697.9015
2013-03-04 14:50:00,31.59,31.62,31.54,31.58,200201.99753114127,18.949,18.967,18.919,18.943,200201.9975
2013-03-04 15:00:00,31.58,31.61,31.56,31.57,103355.40343395802,18.943,18.961,18.931,18.937,103355.4034
2013-03-04 15:10:00,31.57,31.59,31.47,31.48,464930.98417686,18.937,18.949,18.877,18.883,464930.9842
2013-03-04 15:20:00,31.48,31.54,31.46,31.54,112669.734036584,18.883,18.919,18.871,18.919,112669.734
2013-03-04 15:30:00,31.54,31.56,31.51,31.52,307036.2473347548,18.919,18.931,18.901,18.907,307036.2473
2013-03-04 15:40:00,31.52,31.55,31.5,31.55,178543.37335877004,18.907,18.925,18.895,18.925,178543.3734
2013-03-04 15:50:00,31.54,31.62,31.51,31.61,482886.32027830766,18.919,18.967,18.901,18.961,482886.3203
2013-03-05 09:30:00,31.82,31.95,31.64,31.9,356525.6424643699,19.0869,19.1649,18.979,19.1349,356525.6425
2013-03-05 09:40:00,31.89,32.06,31.89,32.04,509594.8827292111,19.1289,19.2309,19.1289,19.2189,509594.8827
2013-03-05 09:50:00,32.04,32.27,32.04,32.15,469868.70160475816,19.2189,19.3569,19.2189,19.2849,469868.7016
2013-03-05 10:00:00,32.15,32.39,32.14,32.38,481315.228369431,19.2849,19.4288,19.2789,19.4228,481315.2284
2013-03-05 10:10:00,32.38,32.57,32.3,32.53,618224.6661429693,19.4228,19.5368,19.3749,19.5128,618224.6661
2013-03-05 10:20:00,32.53,32.6,32.44,32.59,351924.5875883739,19.5128,19.5548,19.4588,19.5488,351924.5876
2013-03-05 10:30:00,32.58,32.67,32.58,32.61,474694.1981820222,19.5428,19.5968,19.5428,19.5608,474694.1982
2013-03-05 10:40:00,32.61,32.69,32.61,32.68,402985.0746268656,19.5608,19.6088,19.5608,19.6028,402985.0746
2013-03-05 10:50:00,32.68,32.68,32.61,32.65,236898.2156884749,19.6028,19.6028,19.5608,19.5848,236898.2157
2013-03-05 11:00:00,32.66,32.69,32.61,32.68,365166.6479631916,19.5908,19.6088,19.5608,19.6028,365166.648
2013-03-05 11:10:00,32.67,32.73,32.64,32.66,255751.31859499493,19.5968,19.6328,19.5788,19.5908,255751.3186
2013-03-05 11:20:00,32.65,32.65,32.6,32.63,205700.8192122096,19.5848,19.5848,19.5548,19.5728,205700.8192
2013-03-05 11:30:00,32.63,32.64,32.6,32.62,220513.971495904,19.5728,19.5788,19.5548,19.5668,220513.9715
2013-03-05 11:40:00,32.63,32.67,32.61,32.62,168555.7176523398,19.5728,19.5968,19.5608,19.5668,168555.7177
2013-03-05 11:50:00,32.62,32.63,32.6,32.61,203119.73964762653,19.5668,19.5728,19.5548,19.5608,203119.7396
2013-03-05 12:00:00,32.61,32.64,32.6,32.61,179216.69846257434,19.5608,19.5788,19.5548,19.5608,179216.6985
2013-03-05 12:10:00,32.61,32.64,32.55,32.57,227808.32678711705,19.5608,19.5788,19.5248,19.5368,227808.3268
2013-03-05 12:20:00,32.57,32.59,32.53,32.53,165301.3129839524,19.5368,19.5488,19.5128,19.5128,165301.313
2013-03-05 12:30:00,32.53,32.56,32.51,32.55,158792.50364717763,19.5128,19.5308,19.5008,19.5248,158792.5036
2013-03-05 12:40:00,32.55,32.57,32.52,32.54,93928.851980698,19.5248,19.5368,19.5068,19.5188,93928.852
2013-03-05 12:50:00,32.54,32.61,32.54,32.6,133206.14970261473,19.5188,19.5608,19.5188,19.5548,133206.1497
2013-03-05 13:00:00,32.59,32.59,32.55,32.56,79115.6996970037,19.5488,19.5488,19.5248,19.5308,79115.6997
2013-03-05 13:10:00,32.56,32.61,32.55,32.61,127370.66546964426,19.5308,19.5608,19.5248,19.5608,127370.6655
2013-03-05 13:20:00,32.6,32.64,32.56,32.59,116934.1263606778,19.5548,19.5788,19.5308,19.5488,116934.1264
2013-03-05 13:30:00,32.59,32.7,32.57,32.66,151610.36920659858,19.5488,19.6148,19.5368,19.5908,151610.3692
2013-03-05 13:40:00,32.67,32.67,32.63,32.63,154191.4487711817,19.5968,19.5968,19.5728,19.5728,154191.4488
2013-03-05 13:50:00,32.63,32.66,32.62,32.64,268095.6121647402,19.5728,19.5908,19.5668,19.5788,268095.6122
2013-03-05 14:00:00,32.64,32.69,32.63,32.64,299854.11289417575,19.5788,19.6088,19.5728,19.5788,299854.1129
2013-03-05 14:10:00,32.64,32.65,32.6,32.61,174054.53933340815,19.5788,19.5848,19.5548,19.5608,174054.5393
2013-03-05 14:20:00,32.6,32.61,32.44,32.44,213556.27875659292,19.5548,19.5608,19.4588,19.4588,213556.2788
2013-03-05 14:30:00,32.44,32.49,32.41,32.47,214341.8247110313,19.4588,19.4888,19.4408,19.4768,214341.8247
2013-03-05 14:40:00,32.48,32.56,32.47,32.53,264953.4283469869,19.4828,19.5308,19.4768,19.5128,264953.4283
2013-03-05 14:50:00,32.52,32.53,32.46,32.51,164066.88362697788,19.5068,19.5128,19.4708,19.5008,164066.8836
2013-03-05 15:00:00,32.51,32.55,32.44,32.5,218830.6587363932,19.5008,19.5248,19.4588,19.4948,218830.6587
2013-03-05 15:10:00,32.5,32.52,32.46,32.46,127707.3280215464,19.4948,19.5068,19.4708,19.4708,127707.328
2013-03-05 15:20:00,32.46,32.47,32.42,32.44,281001.0099876557,19.4708,19.4768,19.4468,19.4588,281001.01
2013-03-05 15:30:00,32.44,32.49,32.44,32.46,319941.64515767025,19.4588,19.4888,19.4588,19.4708,319941.6452
2013-03-05 15:40:00,32.47,32.55,32.46,32.48,491190.6632252272,19.4768,19.5248,19.4708,19.4828,491190.6632
2013-03-05 15:50:00,32.49,32.53,32.43,32.46,1751543.036696218,19.4888,19.5128,19.4528,19.4708,1751543.0367
2013-03-06 09:30:00,32.67,32.84,32.61,32.69,232297.1608124789,19.5968,19.6988,19.5608,19.6088,232297.1608
2013-03-06 09:40:00,32.71,32.84,32.66,32.84,234990.4612276961,19.6208,19.6988,19.5908,19.6988,234990.4612
2013-03-06 09:50:00,32.84,32.9,32.75,32.83,207608.5736729884,19.6988,19.7348,19.6448,19.6928,207608.5737
2013-03-06 10:00:00,32.83,32.83,32.66,32.67,140051.62159129165,19.6928,19.6928,19.5908,19.5968,140051.6216
2013-03-06 10:10:00,32.67,32.7,32.62,32.63,270676.6917293233,19.5968,19.6148,19.5668,19.5728,270676.6917
2013-03-06 10:20:00,32.62,32.71,32.61,32.69,174840.08528784648,19.5668,19.6208,19.5608,19.6088,174840.0853
2013-03-06 10:30:00,32.69,32.69,32.54,32.61,311300.6396588486,19.6088,19.6088,19.5188,19.5608,311300.6397
2013-03-06 10:40:00,32.6,32.64,32.57,32.57,154528.1113230838,19.5548,19.5788,19.5368,19.5368,154528.1113
2013-03-06 10:50:00,32.57,32.57,32.45,32.46,275053.3049040512,19.5368,19.5368,19.4648,19.4708,275053.3049
2013-03-06 11:00:00,32.45,32.56,32.44,32.48,254629.11008865444,19.4648,19.5308,19.4588,19.4828,254629.1101
2013-03-06 11:10:00,32.48,32.56,32.46,32.54,160924.69980922455,19.4828,19.5308,19.4708,19.5188,160924.6998
2013-03-06 11:20:00,32.53,32.58,32.48,32.49,144540.45561665358,19.5128,19.5428,19.4828,19.4888,144540.4556
2013-03-06 11:30:00,32.49,32.53,32.43,32.51,195713.16350577932,19.4888,19.5128,19.4528,19.5008,195713.1635
2013-03-06 11:40:00,32.5,32.57,32.49,32.54,125350.6901582314,19.4948,19.5368,19.4888,19.5188,125350.6902
2013-03-06 11:50:00,32.53,32.57,32.49,32.55,112220.8506340478,19.5128,19.5368,19.4888,19.5248,112220.8506
2013-03-06 12:00:00,32.55,32.56,32.48,32.48,124452.923353159,19.5248,19.5308,19.4828,19.4828,124452.9234
2013-03-06 12:10:00,32.48,32.52,32.47,32.52,237234.87824037703,19.4828,19.5068,19.4768,19.5068,237234.8782
2013-03-06 12:20:00,32.51,32.52,32.47,32.49,138368.30883178097,19.5008,19.5068,19.4768,19.4888,138368.3088
2013-03-06 12:30:00,32.5,32.53,32.44,32.51,125126.2484569633,19.4948,19.5128,19.4588,19.5008,125126.2485
2013-03-06 12:40:00,32.52,32.54,32.51,32.53,89440.0179553361,19.5068,19.5188,19.5008,19.5128,89440.018
2013-03-06 12:50:00,32.53,32.56,32.53,32.53,88093.36774772752,19.5128,19.5308,19.5128,19.5128,88093.3677
2013-03-06 13:00:00,32.53,32.58,32.52,32.58,97632.14005162158,19.5128,19.5428,19.5068,19.5428,97632.1401
2013-03-06 13:10:00,32.57,32.67,32.56,32.65,267646.728762204,19.5368,19.5968,19.5308,19.5848,267646.7288
2013-03-06 13:20:00,32.65,32.67,32.56,32.6,96622.15239591515,19.5848,19.5968,19.5308,19.5548,96622.1524
2013-03-06 13:30:00,32.6,32.6,32.56,32.57,66098.08102345416,19.5548,19.5548,19.5308,19.5368,66098.081
2013-03-06 13:40:00,32.58,32.62,32.56,32.62,101559.86982381326,19.5428,19.5668,19.5308,19.5668,101559.8698
2013-03-06 13:50:00,32.62,32.62,32.57,32.59,79789.02480080798,19.5668,19.5668,19.5368,19.5488,79789.0248
2013-03-06 14:00:00,32.59,32.64,32.59,32.62,108405.34171249018,19.5488,19.5788,19.5488,19.5668,108405.3417
2013-03-06 14:10:00,32.62,32.63,32.57,32.61,125014.02760632924,19.5668,19.5728,19.5368,19.5608,125014.0276
2013-03-06 14:20:00,32.6,32.68,32.6,32.65,96285.489844013,19.5548,19.6028,19.5548,19.5848,96285.4898
2013-03-06 14:30:00,32.64,32.7,32.62,32.66,143418.2471103131,19.5788,19.6148,19.5668,19.5908,143418.2471
2013-03-06 14:40:00,32.65,32.77,32.63,32.75,113006.39658848614,19.5848,19.6568,19.5728,19.6448,113006.3966
2013-03-06 14:50:00,32.75,32.75,32.67,32.69,109190.88766692852,19.6448,19.6448,19.5968,19.6088,109190.8877
2013-03-06 15:00:00,32.68,32.7,32.56,32.66,395241.8359331163,19.6028,19.6148,19.5308,19.5908,395241.8359
2013-03-06 15:10:00,32.66,32.7,32.61,32.64,110088.6544720009,19.5908,19.6148,19.5608,19.5788,110088.6545
2013-03-06 15:20:00,32.64,32.65,32.59,32.6,124340.70250252496,19.5788,19.5848,19.5488,19.5548,124340.7025
2013-03-06 15:30:00,32.6,32.6,32.49,32.5,173605.65593087196,19.5548,19.5548,19.4888,19.4948,173605.6559
2013-03-06 15:40:00,32.5,32.52,32.46,32.49,272135.5627875659,19.4948,19.5068,19.4708,19.4888,272135.5628
2013-03-06 15:50:00,32.49,32.56,32.48,32.55,420154.864773875,19.4888,19.5308,19.4828,19.5248,420154.8648
2013-03-07 09:30:00,32.68,32.97,32.62,32.89,339131.41061609244,19.6028,19.7768,19.5668,19.7288,339131.4106
2013-03-07 09:40:00,32.9,32.92,32.71,32.76,165525.7546852205,19.7348,19.7468,19.6208,19.6508,165525.7547
2013-03-07 09:50:00,32.76,32.91,32.69,32.89,227359.44338458084,19.6508,19.7408,19.6088,19.7288,227359.4434
2013-03-07 10:00:00,32.87,32.96,32.79,32.92,194703.17585007293,19.7168,19.7708,19.6688,19.7468,194703.1759
2013-03-07 10:10:00,32.92,32.97,32.88,32.97,260464.59432162496,19.7468,19.7768,19.7228,19.7768,260464.5943
2013-03-07 10:20:00,32.96,32.97,32.88,32.9,162832.45427000336,19.7708,19.7768,19.7228,19.7348,162832.4543
2013-03-07 10:30:00,32.9,32.93,32.79,32.8,266075.63685332733,19.7348,19.7528,19.6688,19.6748,266075.6369
2013-03-07 10:40:00,32.8,32.82,32.77,32.81,219391.76298956343,19.6748,19.6868,19.6568,19.6808,219391.763
2013-03-07 10:50:00,32.8,32.8,32.68,32.69,158904.7244978117,19.6748,19.6748,19.6028,19.6088,158904.7245
2013-03-07 11:00:00,32.69,32.75,32.66,32.75,156660.30748513073,19.6088,19.6448,19.5908,19.6448,156660.3075
2013-03-07 11:10:00,32.74,32.8,32.74,32.78,163505.77937380766,19.6388,19.6748,19.6388,19.6628,163505.7794
2013-03-07 11:20:00,32.78,32.78,32.73,32.76,143081.58455841095,19.6628,19.6628,19.6328,19.6508,143081.5846
2013-03-07 11:30:00,32.76,32.78,32.73,32.78,119515.2059252609,19.6508,19.6628,19.6328,19.6628,119515.2059
2013-03-07 11:40:00,32.78,32.83,32.77,32.81,96397.71069464706,19.6628,19.6928,19.6568,19.6808,96397.7107
2013-03-07 11:50:00,32.81,32.84,32.79,32.82,124340.70250252496,19.6808,19.6988,19.6688,19.6868,124340.7025
2013-03-07 12:00:00,32.82,32.92,32.82,32.92,158231.3993940074,19.6868,19.7468,19.6868,19.7468,158231.3994
2013-03-07 12:10:00,32.92,32.93,32.85,32.85,242845.92077207944,19.7468,19.7528,19.7048,19.7048,242845.9208
2013-03-07 12:20:00,32.85,32.87,32.82,32.86,89103.35540343395,19.7048,19.7168,19.6868,19.7108,89103.3554
2013-03-07 12:30:00,32.86,32.89,32.83,32.84,127258.4446190102,19.7108,19.7288,19.6928,19.6988,127258.4446
2013-03-07 12:40:00,32.85,32.92,32.84,32.92,345303.5574009651,19.7048,19.7468,19.6988,19.7468,345303.5574
2013-03-07 12:50:00,32.92,32.94,32.9,32.92,113455.27999102233,19.7468,19.7588,19.7348,19.7468,113455.28
2013-03-07 13:00:00,32.92,32.96,32.91,32.95,72494.66950959488,19.7468,19.7708,19.7408,19.7648,72494.6695
2013-03-07 13:10:00,32.96,33.03,32.95,33.01,133093.9288519807,19.7708,19.8127,19.7648,19.8007,133093.9289
2013-03-07 13:20:00,33.01,33.05,33.0,33.03,124677.36505442712,19.8007,19.8247,19.7947,19.8127,124677.3651
2013-03-07 13:30:00,33.03,33.04,32.97,32.97,99427.67366176636,19.8127,19.8187,19.7768,19.7768,99427.6737
2013-03-07 13:40:00,32.97,32.99,32.95,32.96,162046.90831556503,19.7768,19.7887,19.7648,19.7708,162046.9083
2013-03-07 13:50:00,32.96,33.0,32.95,32.99,121198.51868477162,19.7708,19.7947,19.7648,19.7887,121198.5187
2013-03-07 14:00:00,32.99,32.99,32.94,32.95,142857.14285714284,19.7887,19.7887,19.7588,19.7648,142857.1429
2013-03-07 14:10:00,32.95,32.99,32.93,32.95,155313.65727752214,19.7648,19.7887,19.7528,19.7648,155313.6573
2013-03-07 14:20:00,32.95,33.0,32.94,32.98,112669.734036584,19.7648,19.7947,19.7588,19.7827,112669.734
2013-03-07 14:30:00,32.99,33.03,32.98,32.99,201099.76433621364,19.7887,19.8127,19.7827,19.7887,201099.7643
2013-03-07 14:40:00,32.99,32.99,32.95,32.99,125462.91100886544,19.7887,19.7887,19.7648,19.7887,125462.911
2013-03-07 14:50:00,32.99,33.01,32.96,33.01,191448.7711816856,19.7887,19.8007,19.7708,19.8007,191448.7712
2013-03-07 15:00:00,33.0,33.06,32.97,33.04,282459.8810458983,19.7947,19.8307,19.7768,19.8187,282459.881
2013-03-07 15:10:00,33.05,33.11,33.05,33.11,325440.46683873865,19.8247,19.8607,19.8247,19.8607,325440.4668
2013-03-07 15:20:00,33.11,33.13,33.06,33.1,336213.6684996072,19.8607,19.8727,19.8307,19.8547,336213.6685
2013-03-07 15:30:00,33.1,33.15,33.1,33.15,411738.3009763214,19.8547,19.8847,19.8547,19.8847,411738.301
2013-03-07 15:40:00,33.14,33.17,33.12,33.17,503422.7359443384,19.8787,19.8967,19.8667,19.8967,503422.7359
2013-03-07 15:50:00,33.17,33.21,33.15,33.17,1247671.4173493434,19.8967,19.9207,19.8847,19.8967,1247671.4173
2013-03-08 09:30:00,33.49,34.39,33.44,34.19,1514869.262709011,20.0887,20.6285,20.0587,20.5086,1514869.2627
2013-03-08 09:40:00,34.21,34.24,34.0,34.08,1276624.3968129277,20.5206,20.5385,20.3946,20.4426,1276624.3968
2013-03-08 09:50:00,34.09,34.1,34.0,34.04,702502.5249691393,20.4486,20.4546,20.3946,20.4186,702502.525
2013-03-08 10:00:00,34.04,34.22,34.0,34.16,835484.2329704858,20.4186,20.5266,20.3946,20.4906,835484.233
2013-03-08 10:10:00,34.16,34.39,34.11,34.16,1130961.7326899336,20.4906,20.6285,20.4606,20.4906,1130961.7327
2013-03-08 10:20:00,34.15,34.26,34.14,34.24,359892.2679833913,20.4846,20.5505,20.4786,20.5385,359892.268
2013-03-08 10:30:00,34.24,34.3,34.2,34.23,404668.3873863764,20.5385,20.5745,20.5146,20.5326,404668.3874
2013-03-08 10:40:00,34.23,34.28,34.22,34.28,376052.0704746942,20.5326,20.5625,20.5266,20.5625,376052.0705
2013-03-08 10:50:00,34.28,34.37,34.27,34.35,381102.0087532263,20.5625,20.6165,20.5565,20.6045,381102.0088
2013-03-08 11:00:00,34.34,34.37,34.27,34.33,453260.0157109191,20.5985,20.6165,20.5565,20.5925,453260.0157
2013-03-08 11:10:00,34.32,34.33,34.28,34.31,691953.7650095387,20.5865,20.5925,20.5625,20.5805,691953.765
2013-03-08 11:20:00,34.3,34.35,34.28,34.3,472000.897766805,20.5745,20.6045,20.5625,20.5745,472000.8978
2013-03-08 11:30:00,34.31,34.32,34.24,34.26,311525.0813601167,20.5805,20.5865,20.5385,20.5505,311525.0814
2013-03-08 11:40:00,34.26,34.41,34.25,34.41,367523.28582650656,20.5505,20.6405,20.5445,20.6405,367523.2858
2013-03-08 11:50:00,34.41,34.44,34.38,34.41,333183.7055324879,20.6405,20.6585,20.6225,20.6405,333183.7055
2013-03-08 12:00:00,34.41,34.41,34.32,34.33,304230.7260689036,20.6405,20.6405,20.5865,20.5925,304230.7261
2013-03-08 12:10:00,34.34,34.34,34.24,34.33,311300.6396588486,20.5985,20.5985,20.5385,20.5925,311300.6397
2013-03-08 12:20:00,34.33,34.34,34.24,34.25,224105.03871619343,20.5925,20.5985,20.5385,20.5445,224105.0387
2013-03-08 12:30:00,34.24,34.33,34.24,34.32,319492.7617551341,20.5385,20.5925,20.5385,20.5865,319492.7618
2013-03-08 12:40:00,34.33,34.37,34.31,34.35,123106.27314555044,20.5925,20.6165,20.5805,20.6045,123106.2731
2013-03-08 12:50:00,34.33,34.41,34.33,34.39,127258.4446190102,20.5925,20.6405,20.5925,20.6285,127258.4446
2013-03-08 13:00:00,34.38,34.41,34.37,34.41,156211.42408259457,20.6225,20.6405,20.6165,20.6405,156211.4241
2013-03-08 13:10:00,34.41,34.49,34.4,34.49,414880.4847940747,20.6405,20.6885,20.6345,20.6885,414880.4848
2013-03-08 13:20:00,34.49,34.57,34.46,34.55,293569.745258669,20.6885,20.7365,20.6705,20.7245,293569.7453
2013-03-08 13:30:00,34.54,34.57,34.51,34.54,358208.9552238806,20.7185,20.7365,20.7005,20.7185,358208.9552
2013-03-08 13:40:00,34.53,34.57,34.51,34.56,683537.2012119852,20.7125,20.7365,20.7005,20.7305,683537.2012
2013-03-08 13:50:00,34.56,34.57,34.49,34.53,386264.1678823925,20.7305,20.7365,20.6885,20.7125,386264.1679
2013-03-08 14:00:00,34.53,34.55,34.49,34.52,369431.0402872853,20.7125,20.7245,20.6885,20.7065,369431.0403
2013-03-08 14:10:00,34.53,34.57,34.51,34.53,298619.6835372012,20.7125,20.7365,20.7005,20.7125,298619.6835
2013-03-08 14:20:00,34.52,34.72,34.51,34.68,552463.2476714173,20.7065,20.8265,20.7005,20.8025,552463.2477
2013-03-08 14:30:00,34.69,34.74,34.65,34.73,552126.5851195152,20.8085,20.8385,20.7845,20.8325,552126.5851
2013-03-08 14:40:00,34.73,34.74,34.69,34.74,442599.03490068455,20.8325,20.8385,20.8085,20.8385,442599.0349
2013-03-08 14:50:00,34.74,34.8,34.73,34.76,475816.40668836265,20.8385,20.8745,20.8325,20.8505,475816.4067
2013-03-08 15:00:00,34.76,34.79,34.71,34.74,544383.3464257659,20.8505,20.8685,20.8205,20.8385,544383.3464
2013-03-08 15:10:00,34.74,34.79,34.74,34.78,357535.6301200763,20.8385,20.8685,20.8385,20.8625,357535.6301
2013-03-08 15:20:00,34.79,34.86,34.79,34.81,595107.1709123555,20.8685,20.9105,20.8685,20.8805,595107.1709
2013-03-08 15:30:00,34.8,34.81,34.74,34.76,452137.8072045786,20.8745,20.8805,20.8385,20.8505,452137.8072
2013-03-08 15:40:00,34.77,34.81,34.74,34.76,1104140.9493883962,20.8565,20.8805,20.8385,20.8505,1104140.9494
2013-03-08 15:50:00,34.76,34.88,34.74,34.77,1980473.5719896755,20.8505,20.9224,20.8385,20.8565,1980473.572
2013-03-11 09:30:00,34.77,34.82,34.54,34.55,284255.41465604305,20.8565,20.8865,20.7185,20.7245,284255.4147
2013-03-11 09:40:00,34.54,34.62,34.37,34.59,370553.24879362585,20.7185,20.7665,20.6165,20.7485,370553.2488
2013-03-11 09:50:00,34.6,34.93,34.59,34.88,322859.3872741555,20.7545,20.9524,20.7485,20.9224,322859.3873
2013-03-11 10:00:00,34.88,34.95,34.67,34.81,1161149.141510493,20.9224,20.9644,20.7965,20.8805,1161149.1415
2013-03-11 10:10:00,34.82,34.82,34.65,34.65,169004.601054876,20.8865,20.8865,20.7845,20.7845,169004.6011
2013-03-11 10:20:00,34.65,34.83,34.65,34.74,226910.55998204465,20.7845,20.8925,20.7845,20.8385,226910.56
2013-03-11 10:30:00,34.74,34.98,34.74,34.98,326787.1170463472,20.8385,20.9824,20.8385,20.9824,326787.117
2013-03-11 10:40:00,34.98,34.98,34.91,34.94,341375.8276287734,20.9824,20.9824,20.9404,20.9584,341375.8276
2013-03-11 10:50:00,34.94,34.98,34.82,34.83,299405.22949163953,20.9584,20.9824,20.8865,20.8925,299405.2295
2013-03-11 11:00:00,34.83,34.87,34.81,34.83,165076.87128268433,20.8925,20.9164,20.8805,20.8925,165076.8713
2013-03-11 11:10:00,34.82,34.99,34.82,34.94,242509.2582201773,20.8865,20.9884,20.8865,20.9584,242509.2582
2013-03-11 11:20:00,34.94,34.98,34.9,34.97,158792.50364717763,20.9584,20.9824,20.9344,20.9764,158792.5036
2013-03-11 11:30:00,34.97,35.16,34.94,35.13,356301.20076310175,20.9764,21.0904,20.9584,21.0724,356301.2008
2013-03-11 11:40:00,35.13,35.22,35.12,35.19,257995.7356076759,21.0724,21.1264,21.0664,21.1084,257995.7356
2013-03-11 11:50:00,35.19,35.3,35.18,35.29,286499.831668724,21.1084,21.1744,21.1024,21.1684,286499.8317
2013-03-11 12:00:00,35.3,35.38,35.27,35.29,472674.2228706093,21.1744,21.2224,21.1564,21.1684,472674.2229
2013-03-11 12:10:00,35.29,35.31,35.27,35.28,184378.85759174053,21.1684,21.1804,21.1564,21.1624,184378.8576
2013-03-11 12:20:00,35.29,35.3,35.18,35.19,244080.350129054,21.1684,21.1744,21.1024,21.1084,244080.3501
2013-03-11 12:30:00,35.19,35.19,35.09,35.1,135450.5667152957,21.1084,21.1084,21.0484,21.0544,135450.5667
2013-03-11 12:40:00,35.09,35.11,35.06,35.06,161822.46661429692,21.0484,21.0604,21.0304,21.0304,161822.4666
2013-03-11 12:50:00,35.06,35.14,35.03,35.14,270564.47087868926,21.0304,21.0784,21.0124,21.0784,270564.4709
2013-03-11 13:00:00,35.13,35.2,35.12,35.16,200089.77668050723,21.0724,21.1144,21.0664,21.0904,200089.7767
2013-03-11 13:10:00,35.17,35.19,35.12,35.13,166760.18404219503,21.0964,21.1084,21.0664,21.0724,166760.184
2013-03-11 13:20:00,35.13,35.21,35.13,35.21,157782.5159914712,21.0724,21.1204,21.0724,21.1204,157782.516
2013-03-11 13:30:00,35.2,35.24,35.2,35.24,111771.9672315116,21.1144,21.1384,21.1144,21.1384,111771.9672
2013-03-11 13:40:00,35.25,35.25,35.22,35.23,116373.02210750755,21.1444,21.1444,21.1264,21.1324,116373.0221
2013-03-11 13:50:00,35.23,35.23,35.2,35.22,108293.12086185612,21.1324,21.1324,21.1144,21.1264,108293.1209
2013-03-11 14:00:00,35.21,35.23,35.18,35.23,227359.44338458084,21.1204,21.1324,21.1024,21.1324,227359.4434
2013-03-11 14:10:00,35.23,35.26,35.2,35.21,173493.4350802379,21.1324,21.1504,21.1144,21.1204,173493.4351
2013-03-11 14:20:00,35.21,35.25,35.18,35.2,154528.1113230838,21.1204,21.1444,21.1024,21.1144,154528.1113
2013-03-11 14:30:00,35.2,35.24,35.16,35.24,324991.58343620243,21.1144,21.1384,21.0904,21.1384,324991.5834
2013-03-11 14:40:00,35.23,35.27,35.2,35.22,142857.14285714284,21.1324,21.1564,21.1144,21.1264,142857.1429
2013-03-11 14:50:00,35.21,35.26,35.18,35.24,144877.11816855572,21.1204,21.1504,21.1024,21.1384,144877.1182
2013-03-11 15:00:00,35.24,35.24,35.12,35.15,329255.9757602962,21.1384,21.1384,21.0664,21.0844,329255.9758
2013-03-11 15:10:00,35.16,35.21,35.16,35.18,210077.4323869375,21.0904,21.1204,21.0904,21.1024,210077.4324
2013-03-11 15:20:00,35.18,35.24,35.16,35.18,410952.7550218831,21.1024,21.1384,21.0904,21.1024,410952.755
2013-03-11 15:30:00,35.19,35.21,35.15,35.17,371675.4572999663,21.1084,21.1204,21.0844,21.0964,371675.4573
2013-03-11 15:40:00,35.18,35.23,35.17,35.23,556390.977443609,21.1024,21.1324,21.0964,21.1324,556390.9774
2013-03-11 15:50:00,35.23,35.31,35.19,35.31,1067108.0686791604,21.1324,21.1804,21.1084,21.1804,1067108.0687
2013-03-12 09:30:00,35.13,35.31,35.09,35.24,964089.3277971046,21.0724,21.1804,21.0484,21.1384,964089.3278
2013-03-12 09:40:00,35.24,35.32,35.21,35.23,1067108.0686791604,21.1384,21.1864,21.1204,21.1324,1067108.0687
2013-03-12 09:50:00,35.24,35.31,35.21,35.26,878240.3770620581,21.1384,21.1804,21.1204,21.1504,878240.3771
2013-03-12 10:00:00,35.27,35.33,35.26,35.3,502861.6316911682,21.1564,21.1924,21.1504,21.1744,502861.6317
2013-03-12 10:10:00,35.3,35.31,35.27,35.29,497362.81001009984,21.1744,21.1804,21.1564,21.1684,497362.81
2013-03-12 10:20:00,35.29,35.33,35.28,35.3,469644.25990349,21.1684,21.1924,21.1624,21.1744,469644.2599
2013-03-12 10:30:00,35.3,35.33,35.23,35.24,554819.8855347324,21.1744,21.1924,21.1324,21.1384,554819.8855
2013-03-12 10:40:00,35.24,35.31,35.23,35.29,231399.39400740652,21.1384,21.1804,21.1324,21.1684,231399.394
2013-03-12 10:50:00,35.3,35.3,35.25,35.29,304791.83032207383,21.1744,21.1744,21.1444,21.1684,304791.8303
2013-03-12 11:00:00,35.3,35.3,35.2,35.22,540455.6166535742,21.1744,21.1744,21.1144,21.1264,540455.6167
2013-03-12 11:10:00,35.23,35.26,35.21,35.23,279542.13892941305,21.1324,21.1504,21.1204,21.1324,279542.1389
2013-03-12 11:20:00,35.22,35.23,35.12,35.21,696554.8198855347,21.1264,21.1324,21.0664,21.1204,696554.8199
2013-03-12 11:30:00,35.21,35.25,35.19,35.22,410616.0924699809,21.1204,21.1444,21.1084,21.1264,410616.0925
2013-03-12 11:40:00,35.21,35.23,35.16,35.2,295253.0580181798,21.1204,21.1324,21.0904,21.1144,295253.058
2013-03-12 11:50:00,35.2,35.25,35.19,35.21,612950.2861631691,21.1144,21.1444,21.1084,21.1204,612950.2862
2013-03-12 12:00:00,35.21,35.21,35.04,35.1,310963.97710694646,21.1204,21.1204,21.0184,21.0544,310963.9771
2013-03-12 12:10:00,35.11,35.18,35.1,35.17,166423.5214902929,21.0604,21.1024,21.0544,21.0964,166423.5215
2013-03-12 12:20:00,35.17,35.22,35.15,35.18,320839.4119627427,21.0964,21.1264,21.0844,21.1024,320839.412
2013-03-12 12:30:00,35.18,35.23,35.17,35.2,223095.05106048705,21.1024,21.1324,21.0964,21.1144,223095.0511
2013-03-12 12:40:00,35.2,35.22,35.17,35.2,232521.60251374703,21.1144,21.1264,21.0964,21.1144,232521.6025
2013-03-12 12:50:00,35.2,35.22,35.18,35.2,128941.75737852092,21.1144,21.1264,21.1024,21.1144,128941.7574
2013-03-12 13:00:00,35.2,35.2,35.1,35.14,166647.963191561,21.1144,21.1144,21.0544,21.0784,166647.9632
2013-03-12 13:10:00,35.13,35.19,35.11,35.14,137358.3211760745,21.0724,21.1084,21.0604,21.0784,137358.3212
2013-03-12 13:20:00,35.14,35.15,35.13,35.14,123667.37739872068,21.0784,21.0844,21.0724,21.0784,123667.3774
2013-03-12 13:30:00,35.14,35.16,35.11,35.14,183368.8699360341,21.0784,21.0904,21.0604,21.0784,183368.8699
2013-03-12 13:40:00,35.14,35.2,35.14,35.16,235551.56548086632,21.0784,21.1144,21.0784,21.0904,235551.5655
2013-03-12 13:50:00,35.15,35.16,35.09,35.13,270676.6917293233,21.0844,21.0904,21.0484,21.0724,270676.6917
2013-03-12 14:00:00,35.12,35.14,35.11,35.11,95499.94388957469,21.0664,21.0784,21.0604,21.0604,95499.9439
2013-03-12 14:10:00,35.11,35.18,35.11,35.15,371675.4572999663,21.0604,21.1024,21.0604,21.0844,371675.4573
2013-03-12 14:20:00,35.15,35.17,35.14,35.15,287958.70272696664,21.0844,21.0964,21.0784,21.0844,287958.7027
2013-03-12 14:30:00,35.16,35.17,35.14,35.15,230501.62720233417,21.0904,21.0964,21.0784,21.0844,230501.6272
2013-03-12 14:40:00,35.15,35.24,35.15,35.21,228706.09359218943,21.0844,21.1384,21.0844,21.1204,228706.0936
2013-03-12 14:50:00,35.22,35.22,35.19,35.19,99652.11536303443,21.1264,21.1264,21.1084,21.1084,99652.1154
2013-03-12 15:00:00,35.19,35.22,35.19,35.2,382673.100662103,21.1084,21.1264,21.1084,21.1144,382673.1007
2013-03-12 15:10:00,35.21,35.3,35.19,35.3,400291.7742116485,21.1204,21.1744,21.1084,21.1744,400291.7742
2013-03-12 15:20:00,35.3,35.31,35.22,35.23,368982.1568847492,21.1744,21.1804,21.1264,21.1324,368982.1569
2013-03-12 15:30:00,35.23,35.24,35.2,35.2,478846.369655482,21.1324,21.1384,21.1144,21.1144,478846.3697
2013-03-12 15:40:00,35.2,35.22,35.19,35.2,372124.3407025025,21.1144,21.1264,21.1084,21.1144,372124.3407
2013-03-12 15:50:00,35.2,35.23,35.14,35.18,1033217.371787678,21.1144,21.1324,21.0784,21.1024,1033217.3718
2013-03-13 09:30:00,35.0,35.29,34.98,35.16,340590.28167433507,20.9944,21.1684,20.9824,21.0904,340590.2817
2013-03-13 09:40:00,35.14,35.21,35.05,35.21,311861.74391201884,21.0784,21.1204,21.0244,21.1204,311861.7439
2013-03-13 09:50:00,35.21,35.31,35.16,35.31,246436.98799236896,21.1204,21.1804,21.0904,21.1804,246436.988
2013-03-13 10:00:00,35.31,35.31,35.14,35.14,349792.391426327,21.1804,21.1804,21.0784,21.0784,349792.3914
2013-03-13 10:10:00,35.14,35.18,35.12,35.16,369655.4819885535,21.0784,21.1024,21.0664,21.0904,369655.482
2013-03-13 10:20:00,35.16,35.19,35.12,35.16,196947.5928627539,21.0904,21.1084,21.0664,21.0904,196947.5929
2013-03-13 10:30:00,35.15,35.25,35.15,35.23,327236.0004488834,21.0844,21.1444,21.0844,21.1324,327236.0004
2013-03-13 10:40:00,35.23,35.33,35.22,35.31,293457.524408035,21.1324,21.1924,21.1264,21.1804,293457.5244
2013-03-13 10:50:00,35.31,35.32,35.28,35.32,159353.60790034788,21.1804,21.1864,21.1624,21.1864,159353.6079
2013-03-13 11:00:00,35.32,35.35,35.29,35.3,170575.69296375266,21.1864,21.2044,21.1684,21.1744,170575.693
2013-03-13 11:10:00,35.3,35.32,35.28,35.28,158231.3993940074,21.1744,21.1864,21.1624,21.1624,158231.3994
2013-03-13 11:20:00,35.28,35.33,35.27,35.31,174166.76018404218,21.1624,21.1924,21.1564,21.1804,174166.7602
2013-03-13 11:30:00,35.31,35.37,35.31,35.37,212995.17450342272,21.1804,21.2164,21.1804,21.2164,212995.1745
2013-03-13 11:40:00,35.37,35.43,35.37,35.41,274716.642352149,21.2164,21.2524,21.2164,21.2404,274716.6424
2013-03-13 11:50:00,35.41,35.42,35.38,35.42,173268.9933789698,21.2404,21.2464,21.2224,21.2464,173268.9934
2013-03-13 12:00:00,35.41,35.42,35.37,35.38,195376.50095387723,21.2404,21.2464,21.2164,21.2224,195376.501
2013-03-13 12:10:00,35.38,35.43,35.35,35.43,197172.034564022,21.2224,21.2524,21.2044,21.2524,197172.0346
2013-03-13 12:20:00,35.43,35.43,35.39,35.42,175288.96869038267,21.2524,21.2524,21.2284,21.2464,175288.9687
2013-03-13 12:30:00,35.42,35.49,35.42,35.49,221523.95915161035,21.2464,21.2884,21.2464,21.2884,221523.9592
2013-03-13 12:40:00,35.49,35.54,35.47,35.54,406688.3626977892,21.2884,21.3183,21.2764,21.3183,406688.3627
2013-03-13 12:50:00,35.54,35.56,35.53,35.55,178880.0359106722,21.3183,21.3303,21.3123,21.3243,178880.0359
2013-03-13 13:00:00,35.55,35.55,35.51,35.54,228481.6518909213,21.3243,21.3243,21.3003,21.3183,228481.6519
2013-03-13 13:10:00,35.55,35.6,35.47,35.56,461003.2544046684,21.3243,21.3543,21.2764,21.3303,461003.2544
2013-03-13 13:20:00,35.56,35.56,35.53,35.53,52856.02064863651,21.3303,21.3303,21.3123,21.3123,52856.0206
2013-03-13 13:30:00,35.53,35.55,35.51,35.55,61497.02614745819,21.3123,21.3243,21.3003,21.3243,61497.0261
2013-03-13 13:40:00,35.55,35.59,35.54,35.59,244304.7918303221,21.3243,21.3483,21.3183,21.3483,244304.7918
2013-03-13 13:50:00,35.59,35.62,35.58,35.58,178206.7108068679,21.3483,21.3663,21.3423,21.3423,178206.7108
2013-03-13 14:00:00,35.59,35.6,35.53,35.58,208955.223880597,21.3483,21.3543,21.3123,21.3423,208955.2239
2013-03-13 14:10:00,35.58,35.58,35.55,35.56,177196.72315116148,21.3423,21.3423,21.3243,21.3303,177196.7232
2013-03-13 14:20:00,35.56,35.58,35.51,35.58,209404.1072831332,21.3303,21.3423,21.3003,21.3423,209404.1073
2013-03-13 14:30:00,35.57,35.58,35.53,35.55,235551.56548086632,21.3363,21.3423,21.3123,21.3243,235551.5655
2013-03-13 14:40:00,35.55,35.55,35.47,35.49,190663.22522724725,21.3243,21.3243,21.2764,21.2884,190663.2252
2013-03-13 14:50:00,35.49,35.57,35.47,35.57,309392.8851980698,21.2884,21.3363,21.2764,21.3363,309392.8852
2013-03-13 15:00:00,35.56,35.58,35.49,35.49,289529.7946358433,21.3303,21.3423,21.2884,21.2884,289529.7946
2013-03-13 15:10:00,35.5,35.52,35.48,35.51,325777.1293906408,21.2943,21.3063,21.2824,21.3003,325777.1294
2013-03-13 15:20:00,35.51,35.52,35.5,35.52,132869.4871507126,21.3003,21.3063,21.2943,21.3063,132869.4872
2013-03-13 15:30:00,35.51,35.61,35.51,35.6,393334.0814723376,21.3003,21.3603,21.3003,21.3543,393334.0815
2013-03-13 15:40:00,35.59,35.64,35.59,35.64,611828.0776568286,21.3483,21.3783,21.3483,21.3783,611828.0777
2013-03-13 15:50:00,35.64,35.69,35.61,35.64,1175850.0729435529,21.3783,21.4083,21.3603,21.3783,1175850.0729
2013-03-14 09:30:00,35.83,35.99,35.62,35.93,393558.5231736056,21.4923,21.5883,21.3663,21.5523,393558.5232
2013-03-14 09:40:00,35.94,36.12,35.89,36.1,588935.0241274829,21.5583,21.6663,21.5283,21.6543,588935.0241
2013-03-14 09:50:00,36.09,36.21,36.06,36.11,565256.4246436987,21.6483,21.7202,21.6303,21.6603,565256.4246
2013-03-14 10:00:00,36.11,36.12,36.0,36.01,387947.4806419032,21.6603,21.6663,21.5943,21.6003,387947.4806
2013-03-14 10:10:00,36.01,36.05,35.99,36.0,254404.6683873864,21.6003,21.6243,21.5883,21.5943,254404.6684
2013-03-14 10:20:00,36.01,36.01,35.87,35.92,402087.3078217933,21.6003,21.6003,21.5163,21.5463,402087.3078
2013-03-14 10:30:00,35.93,35.96,35.9,35.96,672427.3369992144,21.5523,21.5703,21.5343,21.5703,672427.337
2013-03-14 10:40:00,35.96,36.04,35.96,35.99,183144.428234766,21.5703,21.6183,21.5703,21.5883,183144.4282
2013-03-14 10:50:00,36.0,36.01,35.94,35.96,90786.66816294468,21.5943,21.6003,21.5583,21.5703,90786.6682
2013-03-14 11:00:00,35.96,35.99,35.9,35.9,224217.2595668275,21.5703,21.5883,21.5343,21.5343,224217.2596
2013-03-14 11:10:00,35.91,35.95,35.89,35.92,285040.9606104814,21.5403,21.5643,21.5283,21.5463,285040.9606
2013-03-14 11:20:00,35.93,35.93,35.87,35.87,312422.8481651891,21.5523,21.5523,21.5163,21.5163,312422.8482
2013-03-14 11:30:00,35.88,35.9,35.87,35.9,228032.7684883852,21.5223,21.5343,21.5163,21.5343,228032.7685
2013-03-14 11:40:00,35.9,35.92,35.88,35.89,102120.9740769835,21.5343,21.5463,21.5223,21.5283,102120.9741
2013-03-14 11:50:00,35.89,35.92,35.87,35.89,133093.9288519807,21.5283,21.5463,21.5163,21.5283,133093.9289
2013-03-14 12:00:00,35.89,35.93,35.89,35.91,144989.33901918976,21.5283,21.5523,21.5283,21.5403,144989.339
2013-03-14 12:10:00,35.91,35.93,35.88,35.9,185052.1826955448,21.5403,21.5523,21.5223,21.5343,185052.1827
2013-03-14 12:20:00,35.9,35.93,35.88,35.9,148355.96453821118,21.5343,21.5523,21.5223,21.5343,148355.9645
2013-03-14 12:30:00,35.91,35.95,35.9,35.92,141622.71350016832,21.5403,21.5643,21.5343,21.5463,141622.7135
2013-03-14 12:40:00,35.92,35.92,35.84,35.85,201997.53114128605,21.5463,21.5463,21.4983,21.5043,201997.5311
2013-03-14 12:50:00,35.85,35.88,35.83,35.87,150937.0441027943,21.5043,21.5223,21.4923,21.5163,150937.0441
2013-03-14 13:00:00,35.87,35.92,35.86,35.88,146784.8726293345,21.5163,21.5463,21.5103,21.5223,146784.8726
2013-03-14 13:10:00,35.88,35.88,35.86,35.88,114465.26764672875,21.5223,21.5223,21.5103,21.5223,114465.2676
2013-03-14 13:20:00,35.87,35.88,35.84,35.87,132420.6037481764,21.5163,21.5223,21.4983,21.5163,132420.6037
2013-03-14 13:30:00,35.86,35.87,35.82,35.83,227583.8850858489,21.5103,21.5163,21.4863,21.4923,227583.8851
2013-03-14 13:40:00,35.82,35.9,35.82,35.89,212434.0702502525,21.4863,21.5343,21.4863,21.5283,212434.0703
2013-03-14 13:50:00,35.88,35.9,35.81,35.87,196947.5928627539,21.5223,21.5343,21.4803,21.5163,196947.5929
2013-03-14 14:00:00,35.87,35.9,35.86,35.9,138480.52968241498,21.5163,21.5343,21.5103,21.5343,138480.5297
2013-03-14 14:10:00,35.9,35.91,35.84,35.85,160700.25810795644,21.5343,21.5403,21.4983,21.5043,160700.2581
2013-03-14 14:20:00,35.85,35.87,35.81,35.82,178094.48995623385,21.5043,21.5163,21.4803,21.4863,178094.49
2013-03-14 14:30:00,35.83,35.87,35.8,35.82,203456.40219952867,21.4923,21.5163,21.4743,21.4863,203456.4022
2013-03-14 14:40:00,35.81,35.84,35.79,35.83,183144.428234766,21.4803,21.4983,21.4683,21.4923,183144.4282
2013-03-14 14:50:00,35.82,35.85,35.8,35.85,111884.18808214566,21.4863,21.5043,21.4743,21.5043,111884.1881
2013-03-14 15:00:00,35.85,35.87,35.83,35.86,149253.73134328358,21.5043,21.5163,21.4923,21.5103,149253.7313
2013-03-14 15:10:00,35.86,35.91,35.84,35.88,177982.2691055998,21.5103,21.5403,21.4983,21.5223,177982.2691
2013-03-14 15:20:00,35.88,35.88,35.83,35.85,135787.22926719784,21.5223,21.5223,21.4923,21.5043,135787.2293
2013-03-14 15:30:00,35.85,35.89,35.81,35.81,357198.9675681741,21.5043,21.5283,21.4803,21.4803,357198.9676
2013-03-14 15:40:00,35.82,35.82,35.8,35.8,404219.5039838402,21.4863,21.4863,21.4743,21.4743,404219.504
2013-03-14 15:50:00,35.8,35.8,35.75,35.8,1079452.3622489057,21.4743,21.4743,21.4443,21.4743,1079452.3622
2013-03-15 09:30:00,35.64,35.89,35.54,35.54,1892716.8667938504,21.3783,21.5283,21.3183,21.3183,1892716.8668
2013-03-15 09:40:00,35.54,35.74,35.49,35.72,421052.63157894736,21.3183,21.4383,21.2884,21.4263,421052.6316
2013-03-15 09:50:00,35.72,35.79,35.63,35.63,338345.8646616541,21.4263,21.4683,21.3723,21.3723,338345.8647
2013-03-15 10:00:00,35.63,35.63,35.46,35.54,418247.11031309614,21.3723,21.3723,21.2704,21.3183,418247.1103
2013-03-15 10:10:00,35.54,35.6,35.52,35.56,612613.623611267,21.3183,21.3543,21.3063,21.3303,612613.6236
2013-03-15 10:20:00,35.57,35.61,35.5,35.5,453708.89911345526,21.3363,21.3603,21.2943,21.2943,453708.8991
2013-03-15 10:30:00,35.49,35.55,35.47,35.55,173942.31848277408,21.2884,21.3243,21.2764,21.3243,173942.3185
2013-03-15 10:40:00,35.55,35.62,35.53,35.6,274155.53809897875,21.3243,21.3663,21.3123,21.3543,274155.5381
2013-03-15 10:50:00,35.6,35.65,35.55,35.64,234092.69442262367,21.3543,21.3843,21.3243,21.3783,234092.6944
2013-03-15 11:00:00,35.64,35.72,35.64,35.69,214678.48726293343,21.3783,21.4263,21.3783,21.4083,214678.4873
2013-03-15 11:10:00,35.69,35.71,35.64,35.7,393334.0814723376,21.4083,21.4203,21.3783,21.4143,393334.0815
2013-03-15 11:20:00,35.69,35.71,35.62,35.63,265177.87004825496,21.4083,21.4203,21.3663,21.3723,265177.87
2013-03-15 11:30:00,35.63,35.75,35.63,35.75,208281.89877679272,21.3723,21.4443,21.3723,21.4443,208281.8988
2013-03-15 11:40:00,35.75,35.75,35.69,35.69,106385.36640107732,21.4443,21.4443,21.4083,21.4083,106385.3664
2013-03-15 11:50:00,35.69,35.72,35.68,35.72,171810.12232072718,21.4083,21.4263,21.4023,21.4263,171810.1223
2013-03-15 12:00:00,35.72,35.74,35.71,35.74,185949.9495006172,21.4263,21.4383,21.4203,21.4383,185949.9495
2013-03-15 12:10:00,35.74,35.82,35.74,35.8,246885.8713949052,21.4383,21.4863,21.4383,21.4743,246885.8714
2013-03-15 12:20:00,35.8,35.81,35.79,35.8,31758.500729435527,21.4743,21.4803,21.4683,21.4743,31758.5007
2013-03-15 12:30:00,35.8,35.81,35.77,35.8,86297.83413758276,21.4743,21.4803,21.4563,21.4743,86297.8341
2013-03-15 12:40:00,35.8,35.87,35.79,35.86,86073.39243631467,21.4743,21.5163,21.4683,21.5103,86073.3924
2013-03-15 12:50:00,35.86,35.87,35.8,35.84,79789.02480080798,21.5103,21.5163,21.4743,21.4983,79789.0248
2013-03-15 13:00:00,35.84,35.85,35.8,35.8,65312.53506901582,21.4983,21.5043,21.4743,21.4743,65312.5351
2013-03-15 13:10:00,35.8,35.82,35.78,35.82,74739.08652227583,21.4743,21.4863,21.4623,21.4863,74739.0865
2013-03-15 13:20:00,35.82,35.82,35.79,35.8,44327.23600044888,21.4863,21.4863,21.4683,21.4743,44327.236
2013-03-15 13:30:00,35.8,35.81,35.78,35.8,103355.40343395802,21.4743,21.4803,21.4623,21.4743,103355.4034
2013-03-15 13:40:00,35.8,35.81,35.72,35.74,123330.71484681852,21.4743,21.4803,21.4263,21.4383,123330.7148
2013-03-15 13:50:00,35.73,35.75,35.71,35.73,87644.48434519133,21.4323,21.4443,21.4203,21.4323,87644.4843
2013-03-15 14:00:00,35.72,35.78,35.72,35.72,103018.74088205588,21.4263,21.4623,21.4263,21.4263,103018.7409
2013-03-15 14:10:00,35.73,35.77,35.71,35.72,96285.489844013,21.4323,21.4563,21.4203,21.4263,96285.4898
2013-03-15 14:20:00,35.72,35.73,35.7,35.72,96173.26899337897,21.4263,21.4323,21.4143,21.4263,96173.269
2013-03-15 14:30:00,35.72,35.72,35.61,35.62,190214.341824711,21.4263,21.4263,21.3603,21.3663,190214.3418
2013-03-15 14:40:00,35.63,35.72,35.62,35.69,146784.8726293345,21.3723,21.4263,21.3663,21.4083,146784.8726
2013-03-15 14:50:00,35.69,35.71,35.64,35.69,146897.09347996858,21.4083,21.4203,21.3783,21.4083,146897.0935
2013-03-15 15:00:00,35.69,35.75,35.69,35.73,155538.09897879025,21.4083,21.4443,21.4083,21.4323,155538.099
2013-03-15 15:10:00,35.72,35.8,35.72,35.8,104702.0536415666,21.4263,21.4743,21.4263,21.4743,104702.0536
2013-03-15 15:20:00,35.8,35.8,35.72,35.79,162832.45427000336,21.4743,21.4743,21.4263,21.4683,162832.4543
2013-03-15 15:30:00,35.78,35.84,35.75,35.83,240040.39950622825,21.4623,21.4983,21.4443,21.4923,240040.3995
2013-03-15 15:40:00,35.83,35.87,35.8,35.82,274604.42150151497,21.4923,21.5163,21.4743,21.4863,274604.4215
2013-03-15 15:50:00,35.83,35.85,35.79,35.82,849511.8392997419,21.4923,21.5043,21.4683,21.4863,849511.8393
2013-03-18 09:30:00,35.3,35.3,34.75,34.92,660419.7059813713,21.1744,21.1744,20.8445,20.9464,660419.706
2013-03-18 09:40:00,34.91,34.94,34.71,34.74,552238.8059701492,20.9404,20.9584,20.8205,20.8385,552238.806
2013-03-18 09:50:00,34.74,34.9,34.69,34.86,726181.1244529233,20.8385,20.9344,20.8085,20.9105,726181.1245
2013-03-18 10:00:00,34.85,34.85,34.75,34.75,660307.4851307373,20.9045,20.9045,20.8445,20.8445,660307.4851
2013-03-18 10:10:00,34.75,34.78,34.72,34.77,1140949.388396364,20.8445,20.8625,20.8265,20.8565,1140949.3884
2013-03-18 10:20:00,34.76,34.98,34.75,34.92,363819.99775558297,20.8505,20.9824,20.8445,20.9464,363819.9978
2013-03-18 10:30:00,34.92,34.99,34.89,34.98,256649.08540006733,20.9464,20.9884,20.9284,20.9824,256649.0854
2013-03-18 10:40:00,34.98,35.2,34.98,35.2,276399.9551116597,20.9824,21.1144,20.9824,21.1144,276399.9551
2013-03-18 10:50:00,35.19,35.2,35.06,35.06,319268.320053866,21.1084,21.1144,21.0304,21.0304,319268.3201
2013-03-18 11:00:00,35.06,35.2,35.04,35.18,182807.76568286383,21.0304,21.1144,21.0184,21.1024,182807.7657
2013-03-18 11:10:00,35.18,35.2,35.09,35.13,174615.64358657837,21.1024,21.1144,21.0484,21.0724,174615.6436
2013-03-18 11:20:00,35.14,35.18,35.11,35.11,134328.3582089552,21.0784,21.1024,21.0604,21.0604,134328.3582
2013-03-18 11:30:00,35.11,35.18,35.1,35.16,140612.7258444619,21.0604,21.1024,21.0544,21.0904,140612.7258
2013-03-18 11:40:00,35.16,35.2,35.15,35.2,165862.41723712266,21.0904,21.1144,21.0844,21.1144,165862.4172
2013-03-18 11:50:00,35.2,35.28,35.18,35.28,194478.73414880483,21.1144,21.1624,21.1024,21.1624,194478.7341
2013-03-18 12:00:00,35.28,35.37,35.27,35.34,330041.5217147345,21.1624,21.2164,21.1564,21.1984,330041.5217
2013-03-18 12:10:00,35.34,35.41,35.31,35.31,223656.15531365728,21.1984,21.2404,21.1804,21.1804,223656.1553
2013-03-18 12:20:00,35.31,35.36,35.25,35.25,137246.10032544046,21.1804,21.2104,21.1444,21.1444,137246.1003
2013-03-18 12:30:00,35.26,35.31,35.24,35.3,164515.76702951407,21.1504,21.1804,21.1384,21.1744,164515.767
2013-03-18 12:40:00,35.31,35.34,35.3,35.31,163954.66277634384,21.1804,21.1984,21.1744,21.1804,163954.6628
2013-03-18 12:50:00,35.31,35.39,35.31,35.37,106834.24980361352,21.1804,21.2284,21.1804,21.2164,106834.2498
2013-03-18 13:00:00,35.37,35.37,35.3,35.32,103018.74088205588,21.2164,21.2164,21.1744,21.1864,103018.7409
2013-03-18 13:10:00,35.32,35.34,35.29,35.34,102906.52003142184,21.1864,21.1984,21.1684,21.1984,102906.52
2013-03-18 13:20:00,35.34,35.35,35.26,35.31,186847.7163056896,21.1984,21.2044,21.1504,21.1804,186847.7163
2013-03-18 13:30:00,35.31,35.31,35.24,35.28,165525.7546852205,21.1804,21.1804,21.1384,21.1624,165525.7547
2013-03-18 13:40:00,35.29,35.31,35.27,35.3,76085.7367298844,21.1684,21.1804,21.1564,21.1744,76085.7367
2013-03-18 13:50:00,35.27,35.31,35.23,35.24,83604.53372236561,21.1564,21.1804,21.1324,21.1384,83604.5337
2013-03-18 14:00:00,35.25,35.34,35.24,35.33,102120.9740769835,21.1444,21.1984,21.1384,21.1924,102120.9741
2013-03-18 14:10:00,35.34,35.39,35.32,35.34,168219.05510043766,21.1984,21.2284,21.1864,21.1984,168219.0551
2013-03-18 14:20:00,35.34,35.39,35.33,35.38,137807.2045786107,21.1984,21.2284,21.1924,21.2224,137807.2046
2013-03-18 14:30:00,35.37,35.38,35.29,35.29,206261.92346537983,21.2164,21.2224,21.1684,21.1684,206261.9235
2013-03-18 14:40:00,35.29,35.33,35.27,35.29,100325.44046683871,21.1684,21.1924,21.1564,21.1684,100325.4405
2013-03-18 14:50:00,35.29,35.29,35.14,35.16,176186.73549545504,21.1684,21.1684,21.0784,21.0904,176186.7355
2013-03-18 15:00:00,35.17,35.23,35.05,35.05,413758.2762877342,21.0964,21.1324,21.0244,21.0244,413758.2763
2013-03-18 15:10:00,35.05,35.11,34.98,35.02,417124.9018067557,21.0244,21.0604,20.9824,21.0064,417124.9018
2013-03-18 15:20:00,35.02,35.06,34.82,34.85,423521.4902928964,21.0064,21.0304,20.8865,20.9045,423521.4903
2013-03-18 15:30:00,34.85,34.87,34.81,34.83,641791.0447761194,20.9045,20.9164,20.8805,20.8925,641791.0448
2013-03-18 15:40:00,34.82,34.89,34.75,34.84,695769.2739310963,20.8865,20.9284,20.8445,20.8985,695769.2739
2013-03-18 15:50:00,34.84,34.89,34.81,34.88,1084726.742228706,20.8985,20.9284,20.8805,20.9224,1084726.7422
2013-03-19 09:30:00,35.12,35.21,35.02,35.18,235776.00718213443,21.0664,21.1204,21.0064,21.1024,235776.0072
2013-03-19 09:40:00,35.16,35.18,34.93,34.97,228144.9893390192,21.0904,21.1024,20.9524,20.9764,228144.9893
2013-03-19 09:50:00,34.96,34.98,34.9,34.93,241948.15396700703,20.9704,20.9824,20.9344,20.9524,241948.154
2013-03-19 10:00:00,34.93,35.0,34.9,34.91,273369.9921445404,20.9524,20.9944,20.9344,20.9404,273369.9921
2013-03-19 10:10:00,34.92,35.03,34.92,35.02,273931.0963977107,20.9464,21.0124,20.9464,21.0064,273931.0964
2013-03-19 10:20:00,35.02,35.1,34.98,34.98,387274.1555380989,21.0064,21.0544,20.9824,20.9824,387274.1555
2013-03-19 10:30:00,34.98,35.04,34.96,34.98,334193.6931881944,20.9824,21.0184,20.9704,20.9824,334193.6932
2013-03-19 10:40:00,34.98,34.98,34.84,34.85,265065.6491976209,20.9824,20.9824,20.8985,20.9045,265065.6492
2013-03-19 10:50:00,34.84,34.9,34.79,34.9,408147.23375603184,20.8985,20.9344,20.8685,20.9344,408147.2338
2013-03-19 11:00:00,34.9,34.9,34.82,34.83,258556.8398608461,20.9344,20.9344,20.8865,20.8925,258556.8399
2013-03-19 11:10:00,34.84,34.9,34.82,34.86,183256.64908540004,20.8985,20.9344,20.8865,20.9105,183256.6491
2013-03-19 11:20:00,34.86,34.9,34.83,34.88,202221.97284255413,20.9105,20.9344,20.8925,20.9224,202221.9728
2013-03-19 11:30:00,34.88,34.92,34.77,34.78,224553.92211872965,20.9224,20.9464,20.8565,20.8625,224553.9221
2013-03-19 11:40:00,34.78,34.87,34.7,34.7,267197.8453596678,20.8625,20.9164,20.8145,20.8145,267197.8454
2013-03-19 11:50:00,34.7,34.74,34.57,34.65,413982.7179890024,20.8145,20.8385,20.7365,20.7845,413982.718
2013-03-19 12:00:00,34.66,34.75,34.63,34.65,372461.00325440464,20.7905,20.8445,20.7725,20.7845,372461.0033
2013-03-19 12:10:00,34.64,34.65,34.52,34.6,425878.1281562114,20.7785,20.7845,20.7065,20.7545,425878.1282
2013-03-19 12:20:00,34.61,34.74,34.58,34.67,375266.5245202559,20.7605,20.8385,20.7425,20.7965,375266.5245
2013-03-19 12:30:00,34.67,34.71,34.66,34.66,248905.84670631803,20.7965,20.8205,20.7905,20.7905,248905.8467
2013-03-19 12:40:00,34.66,34.71,34.59,34.6,384356.4134216137,20.7905,20.8205,20.7485,20.7545,384356.4134
2013-03-19 12:50:00,34.6,34.65,34.55,34.57,342498.0361351139,20.7545,20.7845,20.7245,20.7365,342498.0361
2013-03-19 13:00:00,34.57,34.58,34.45,34.45,289417.5737852093,20.7365,20.7425,20.6645,20.6645,289417.5738
2013-03-19 13:10:00,34.46,34.46,34.26,34.26,440242.3970373696,20.6705,20.6705,20.5505,20.5505,440242.397
2013-03-19 13:20:00,34.27,34.28,34.08,34.12,624396.8129278419,20.5565,20.5625,20.4426,20.4666,624396.8129
2013-03-19 13:30:00,34.13,34.3,34.12,34.23,421389.2941308495,20.4726,20.5745,20.4666,20.5326,421389.2941
2013-03-19 13:40:00,34.22,34.32,34.2,34.32,183256.64908540004,20.5266,20.5865,20.5146,20.5865,183256.6491
2013-03-19 13:50:00,34.32,34.33,34.26,34.28,154976.99472562002,20.5865,20.5925,20.5505,20.5625,154976.9947
2013-03-19 14:00:00,34.28,34.36,34.28,34.35,203007.5187969925,20.5625,20.6105,20.5625,20.6045,203007.5188
2013-03-19 14:10:00,34.35,34.41,34.28,34.3,250589.1594658288,20.6045,20.6405,20.5625,20.5745,250589.1595
2013-03-19 14:20:00,34.29,34.39,34.29,34.34,270340.0291774211,20.5685,20.6285,20.5685,20.5985,270340.0292
2013-03-19 14:30:00,34.35,34.5,34.34,34.49,293906.4078105712,20.6045,20.6945,20.5985,20.6885,293906.4078
2013-03-19 14:40:00,34.49,34.52,34.42,34.44,206598.586017282,20.6885,20.7065,20.6465,20.6585,206598.586
2013-03-19 14:50:00,34.45,34.48,34.4,34.41,218493.99618449103,20.6645,20.6825,20.6345,20.6405,218493.9962
2013-03-19 15:00:00,34.41,34.44,34.31,34.4,360228.9305352934,20.6405,20.6585,20.5805,20.6345,360228.9305
2013-03-19 15:10:00,34.41,34.66,34.39,34.42,517113.6797216923,20.6405,20.7905,20.6285,20.6465,517113.6797
2013-03-19 15:20:00,34.42,34.49,34.36,34.43,501178.3189316575,20.6465,20.6885,20.6105,20.6525,501178.3189
2013-03-19 15:30:00,34.43,34.49,34.33,34.47,395578.4984850185,20.6525,20.6885,20.5925,20.6765,395578.4985
2013-03-19 15:40:00,34.47,34.51,34.42,34.47,464930.98417686,20.6765,20.7005,20.6465,20.6765,464930.9842
2013-03-19 15:50:00,34.47,34.54,34.42,34.49,1118168.5557176522,20.6765,20.7185,20.6465,20.6885,1118168.5557
2013-03-20 09:30:00,34.75,34.97,34.74,34.9,246661.42969363707,20.8445,20.9764,20.8385,20.9344,246661.4297
2013-03-20 09:40:00,34.9,34.9,34.72,34.75,173717.876781506,20.9344,20.9344,20.8265,20.8445,173717.8768
2013-03-20 09:50:00,34.76,34.8,34.61,34.69,218269.55448322292,20.8505,20.8745,20.7605,20.8085,218269.5545
2013-03-20 10:00:00,34.69,34.75,34.65,34.66,201660.8685893839,20.8085,20.8445,20.7845,20.7905,201660.8686
2013-03-20 10:10:00,34.67,34.79,34.67,34.78,165413.53383458644,20.7965,20.8685,20.7965,20.8625,165413.5338
2013-03-20 10:20:00,34.78,34.79,34.71,34.73,94602.1770845023,20.8625,20.8685,20.8205,20.8325,94602.1771
2013-03-20 10:30:00,34.72,34.75,34.64,34.66,160700.25810795644,20.8265,20.8445,20.7785,20.7905,160700.2581
2013-03-20 10:40:00,34.65,34.65,34.61,34.65,135001.6833127595,20.7845,20.7845,20.7605,20.7845,135001.6833
2013-03-20 10:50:00,34.65,34.74,34.65,34.73,142632.70115587476,20.7845,20.8385,20.7845,20.8325,142632.7012
2013-03-20 11:00:00,34.73,34.73,34.68,34.7,120188.5310290652,20.8325,20.8325,20.8025,20.8145,120188.531
2013-03-20 11:10:00,34.7,34.72,34.54,34.54,170126.80956121648,20.8145,20.8265,20.7185,20.7185,170126.8096
2013-03-20 11:20:00,34.55,34.57,34.52,34.56,156099.20323196048,20.7245,20.7365,20.7065,20.7305,156099.2032
2013-03-20 11:30:00,34.57,34.59,34.5,34.59,102008.75322634944,20.7365,20.7485,20.6945,20.7485,102008.7532
2013-03-20 11:40:00,34.58,34.59,34.54,34.57,97407.69835035349,20.7425,20.7485,20.7185,20.7365,97407.6984
2013-03-20 11:50:00,34.57,34.65,34.55,34.65,138031.6462798788,20.7365,20.7845,20.7245,20.7845,138031.6463
2013-03-20 12:00:00,34.64,34.74,34.64,34.67,138929.41308495117,20.7785,20.8385,20.7785,20.7965,138929.4131
2013-03-20 12:10:00,34.68,34.71,34.65,34.66,79901.24565144203,20.8025,20.8205,20.7845,20.7905,79901.2457
2013-03-20 12:20:00,34.66,34.73,34.65,34.72,89103.35540343395,20.7905,20.8325,20.7845,20.8265,89103.3554
2013-03-20 12:30:00,34.73,34.74,34.66,34.66,147121.53518123666,20.8325,20.8385,20.7905,20.7905,147121.5352
2013-03-20 12:40:00,34.67,34.7,34.64,34.65,205925.2609134777,20.7965,20.8145,20.7785,20.7845,205925.2609
2013-03-20 12:50:00,34.65,34.67,34.62,34.63,144428.2347660195,20.7845,20.7965,20.7665,20.7725,144428.2348
2013-03-20 13:00:00,34.62,34.63,34.59,34.61,197845.35966782627,20.7665,20.7725,20.7485,20.7605,197845.3597
2013-03-20 13:10:00,34.61,34.61,34.58,34.59,84277.8588261699,20.7605,20.7605,20.7425,20.7485,84277.8588
2013-03-20 13:20:00,34.58,34.62,34.58,34.58,145999.32667489618,20.7425,20.7665,20.7425,20.7425,145999.3267
2013-03-20 13:30:00,34.58,34.59,34.51,34.54,124789.58590506116,20.7425,20.7485,20.7005,20.7185,124789.5859
2013-03-20 13:40:00,34.54,34.56,34.52,34.52,124116.26080125688,20.7185,20.7305,20.7065,20.7065,124116.2608
2013-03-20 13:50:00,34.52,34.54,34.46,34.48,172707.88912579956,20.7065,20.7185,20.6705,20.6825,172707.8891
2013-03-20 14:00:00,34.48,34.5,34.42,34.43,319829.4243070362,20.6825,20.6945,20.6465,20.6525,319829.4243
2013-03-20 14:10:00,34.43,34.45,34.4,34.44,446751.2063741443,20.6525,20.6645,20.6345,20.6585,446751.2064
2013-03-20 14:20:00,34.44,34.57,34.43,34.53,299293.0086410055,20.6585,20.7365,20.6525,20.7125,299293.0086
2013-03-20 14:30:00,34.54,34.61,34.52,34.6,449107.8442374593,20.7185,20.7605,20.7065,20.7545,449107.8442
2013-03-20 14:40:00,34.61,34.65,34.56,34.6,203793.0647514308,20.7605,20.7845,20.7305,20.7545,203793.0648
2013-03-20 14:50:00,34.6,34.64,34.55,34.56,207608.5736729884,20.7545,20.7785,20.7245,20.7305,207608.5737
2013-03-20 15:00:00,34.56,34.58,34.51,34.58,367523.28582650656,20.7305,20.7425,20.7005,20.7425,367523.2858
2013-03-20 15:10:00,34.58,34.58,34.51,34.54,241723.71226573896,20.7425,20.7425,20.7005,20.7185,241723.7123
2013-03-20 15:20:00,34.53,34.53,34.47,34.5,257659.0730557737,20.7125,20.7125,20.6765,20.6945,257659.0731
2013-03-20 15:30:00,34.5,34.5,34.45,34.46,301986.3090562226,20.6945,20.6945,20.6645,20.6705,301986.3091
2013-03-20 15:40:00,34.46,34.55,34.45,34.53,450117.8318931657,20.6705,20.7245,20.6645,20.7125,450117.8319
2013-03-20 15:50:00,34.52,34.52,34.32,34.36,962630.456738862,20.7065,20.7065,20.5865,20.6105,962630.4567
2013-03-21 09:30:00,34.11,34.14,33.92,34.1,327909.3255526877,20.4606,20.4786,20.3466,20.4546,327909.3256
2013-03-21 09:40:00,34.1,34.24,34.0,34.08,246436.98799236896,20.4546,20.5385,20.3946,20.4426,246436.988
2013-03-21 09:50:00,34.07,34.29,34.06,34.26,177308.94400179552,20.4366,20.5685,20.4306,20.5505,177308.944
2013-03-21 10:00:00,34.26,34.28,34.05,34.07,254965.7726405566,20.5505,20.5625,20.4246,20.4366,254965.7726
2013-03-21 10:10:00,34.06,34.07,33.99,34.0,213780.72045786105,20.4306,20.4366,20.3886,20.3946,213780.7205
2013-03-21 10:20:00,34.0,34.07,33.99,34.04,264841.2074963528,20.3946,20.4366,20.3886,20.4186,264841.2075
2013-03-21 10:30:00,34.04,34.07,33.99,34.0,349006.84547188866,20.4186,20.4366,20.3886,20.3946,349006.8455
2013-03-21 10:40:00,34.0,34.06,34.0,34.0,223543.9344630232,20.3946,20.4306,20.3946,20.3946,223543.9345
2013-03-21 10:50:00,34.0,34.0,33.94,34.0,183144.428234766,20.3946,20.3946,20.3586,20.3946,183144.4282
2013-03-21 11:00:00,34.0,34.03,33.92,34.01,228369.43104028728,20.3946,20.4126,20.3466,20.4006,228369.431
2013-03-21 11:10:00,34.01,34.02,33.9,33.92,321849.3996184491,20.4006,20.4066,20.3346,20.3466,321849.3996
2013-03-21 11:20:00,33.93,34.01,33.92,33.96,239591.5161036921,20.3526,20.4006,20.3466,20.3706,239591.5161
2013-03-21 11:30:00,33.96,34.05,33.94,34.04,248681.40500504992,20.3706,20.4246,20.3586,20.4186,248681.405
2013-03-21 11:40:00,34.04,34.06,34.01,34.02,272135.5627875659,20.4186,20.4306,20.4006,20.4066,272135.5628
2013-03-21 11:50:00,34.03,34.05,34.01,34.04,228481.6518909213,20.4126,20.4246,20.4006,20.4186,228481.6519
2013-03-21 12:00:00,34.04,34.05,34.01,34.01,212434.0702502525,20.4186,20.4246,20.4006,20.4006,212434.0703
2013-03-21 12:10:00,34.01,34.01,33.98,34.0,109864.2127707328,20.4006,20.4006,20.3826,20.3946,109864.2128
2013-03-21 12:20:00,33.99,34.01,33.98,34.0,210526.31578947368,20.3886,20.4006,20.3826,20.3946,210526.3158
2013-03-21 12:30:00,34.0,34.03,33.99,34.03,224778.36381999776,20.3946,20.4126,20.3886,20.4126,224778.3638
2013-03-21 12:40:00,34.03,34.04,33.98,33.99,221972.8425541465,20.4126,20.4186,20.3826,20.3886,221972.8426
2013-03-21 12:50:00,33.99,34.0,33.97,33.97,79003.47884636965,20.3886,20.3946,20.3766,20.3766,79003.4788
2013-03-21 13:00:00,33.97,34.0,33.92,33.99,149365.95219391762,20.3766,20.3946,20.3466,20.3886,149365.9522
2013-03-21 13:10:00,33.99,34.0,33.88,33.91,153181.46111547525,20.3886,20.3946,20.3226,20.3406,153181.4611
2013-03-21 13:20:00,33.91,33.94,33.82,33.83,218381.77533385705,20.3406,20.3586,20.2866,20.2926,218381.7753
2013-03-21 13:30:00,33.84,33.85,33.77,33.84,326001.57109190885,20.2986,20.3046,20.2566,20.2986,326001.5711
2013-03-21 13:40:00,33.84,33.92,33.84,33.89,262933.453035574,20.2986,20.3466,20.2986,20.3286,262933.453
2013-03-21 13:50:00,33.89,33.92,33.86,33.89,154752.55302435192,20.3286,20.3466,20.3106,20.3286,154752.553
2013-03-21 14:00:00,33.89,33.89,33.77,33.82,202558.63539445627,20.3286,20.3286,20.2566,20.2866,202558.6354
2013-03-21 14:10:00,33.83,34.0,33.8,33.94,382336.43811020086,20.2926,20.3946,20.2746,20.3586,382336.4381
2013-03-21 14:20:00,33.95,34.0,33.92,33.94,226125.01402760632,20.3646,20.3946,20.3466,20.3586,226125.014
2013-03-21 14:30:00,33.93,34.01,33.92,33.96,302210.75075749075,20.3526,20.4006,20.3466,20.3706,302210.7508
2013-03-21 14:40:00,33.96,34.0,33.94,33.94,158006.9576927393,20.3706,20.3946,20.3586,20.3586,158006.9577
2013-03-21 14:50:00,33.95,33.99,33.91,33.99,132083.94119627427,20.3646,20.3886,20.3406,20.3886,132083.9412
2013-03-21 15:00:00,33.99,34.04,33.97,33.99,194029.85074626864,20.3886,20.4186,20.3766,20.3886,194029.8507
2013-03-21 15:10:00,33.99,34.01,33.91,33.92,285714.2857142857,20.3886,20.4006,20.3406,20.3466,285714.2857
2013-03-21 15:20:00,33.92,34.0,33.92,34.0,261250.1402760633,20.3466,20.3946,20.3466,20.3946,261250.1403
2013-03-21 15:30:00,34.0,34.0,33.9,33.92,302322.9716081248,20.3946,20.3946,20.3346,20.3466,302322.9716
2013-03-21 15:40:00,33.92,33.96,33.86,33.92,467848.7262933453,20.3466,20.3706,20.3106,20.3466,467848.7263
2013-03-21 15:50:00,33.92,33.96,33.9,33.9,826618.7857703961,20.3466,20.3706,20.3346,20.3346,826618.7858
2013-03-22 09:30:00,34.09,34.17,33.94,34.0,320951.6328133767,20.4486,20.4966,20.3586,20.3946,320951.6328
2013-03-22 09:40:00,34.0,34.01,33.95,33.97,181685.55717652332,20.3946,20.4006,20.3646,20.3766,181685.5572
2013-03-22 09:50:00,33.97,34.07,33.94,34.01,294804.1746156436,20.3766,20.4366,20.3586,20.4006,294804.1746
2013-03-22 10:00:00,34.02,34.05,33.95,34.02,553473.2353271238,20.4066,20.4246,20.3646,20.4066,553473.2353
2013-03-22 10:10:00,34.02,34.03,33.98,34.0,260352.3734709909,20.4066,20.4126,20.3826,20.3946,260352.3735
2013-03-22 10:20:00,34.0,34.04,34.0,34.02,296599.7082257883,20.3946,20.4186,20.3946,20.4066,296599.7082
2013-03-22 10:30:00,34.02,34.04,33.98,33.99,220065.08809336773,20.4066,20.4186,20.3826,20.3886,220065.0881
2013-03-22 10:40:00,34.0,34.01,33.94,33.97,401862.8661205252,20.3946,20.4006,20.3586,20.3766,401862.8661
2013-03-22 10:50:00,33.96,34.0,33.95,33.99,147682.6394344069,20.3706,20.3946,20.3646,20.3886,147682.6394
2013-03-22 11:00:00,33.98,34.01,33.96,33.97,196049.8260576815,20.3826,20.4006,20.3706,20.3766,196049.8261
2013-03-22 11:10:00,33.98,34.01,33.95,34.0,200875.3226349456,20.3826,20.4006,20.3646,20.3946,200875.3226
2013-03-22 11:20:00,33.99,34.01,33.97,33.98,231511.61485804064,20.3886,20.4006,20.3766,20.3826,231511.6149
2013-03-22 11:30:00,33.99,34.01,33.97,33.98,231511.61485804064,20.3886,20.4006,20.3766,20.3826,231511.6149
2013-03-22 11:40:00,33.99,34.0,33.98,33.99,369879.9236898216,20.3886,20.3946,20.3826,20.3886,369879.9237
2013-03-22 11:50:00,34.0,34.05,33.98,34.0,315340.5902816743,20.3946,20.4246,20.3826,20.3946,315340.5903
2013-03-22 12:00:00,34.0,34.02,34.0,34.0,360453.3722365616,20.3946,20.4066,20.3946,20.3946,360453.3722
2013-03-22 12:10:00,34.01,34.02,33.98,34.0,319492.7617551341,20.4006,20.4066,20.3826,20.3946,319492.7618
2013-03-22 12:20:00,34.0,34.02,33.98,34.0,209965.21153630345,20.3946,20.4066,20.3826,20.3946,209965.2115
2013-03-22 12:30:00,34.01,34.02,33.99,34.01,138929.41308495117,20.4006,20.4066,20.3886,20.4006,138929.4131
2013-03-22 12:40:00,34.0,34.01,33.99,34.0,88205.58859836157,20.3946,20.4006,20.3886,20.3946,88205.5886
2013-03-22 12:50:00,34.0,34.01,33.97,33.97,256200.2019975312,20.3946,20.4006,20.3766,20.3766,256200.202
2013-03-22 13:00:00,33.97,34.0,33.92,34.0,337560.3187072158,20.3766,20.3946,20.3466,20.3946,337560.3187
2013-03-22 13:10:00,33.99,34.02,33.99,34.01,215688.47491863987,20.3886,20.4066,20.3886,20.4006,215688.4749
2013-03-22 13:20:00,34.0,34.04,34.0,34.02,311637.3022107508,20.3946,20.4186,20.3946,20.4066,311637.3022
2013-03-22 13:30:00,34.03,34.04,33.98,33.99,140724.94669509595,20.4126,20.4186,20.3826,20.3886,140724.9467
2013-03-22 13:40:00,33.99,34.0,33.94,33.98,133879.47480641902,20.3886,20.3946,20.3586,20.3826,133879.4748
2013-03-22 13:50:00,33.98,33.98,33.93,33.94,70362.47334754797,20.3826,20.3826,20.3526,20.3586,70362.4733
2013-03-22 14:00:00,33.94,33.98,33.93,33.96,128941.75737852092,20.3586,20.3826,20.3526,20.3706,128941.7574
2013-03-22 14:10:00,33.97,34.0,33.97,34.0,244192.57097968803,20.3766,20.3946,20.3766,20.3946,244192.571
2013-03-22 14:20:00,34.0,34.0,33.98,34.0,309841.76860060595,20.3946,20.3946,20.3826,20.3946,309841.7686
2013-03-22 14:30:00,34.0,34.0,33.99,34.0,273257.7712939064,20.3946,20.3946,20.3886,20.3946,273257.7713
2013-03-22 14:40:00,34.0,34.0,33.99,34.0,133991.69565705306,20.3946,20.3946,20.3886,20.3946,133991.6957
2013-03-22 14:50:00,33.99,34.0,33.98,34.0,243743.6875771518,20.3886,20.3946,20.3826,20.3946,243743.6876
2013-03-22 15:00:00,34.0,34.0,33.96,34.0,243631.46672651777,20.3946,20.3946,20.3706,20.3946,243631.4667
2013-03-22 15:10:00,34.0,34.01,33.97,33.97,352822.3543934463,20.3946,20.4006,20.3766,20.3766,352822.3544
2013-03-22 15:20:00,33.97,33.99,33.95,33.99,184378.85759174053,20.3766,20.3886,20.3646,20.3886,184378.8576
2013-03-22 15:30:00,33.99,34.12,33.98,34.09,333183.7055324879,20.3886,20.4666,20.3826,20.4486,333183.7055
2013-03-22 15:40:00,34.1,34.14,34.08,34.08,477050.8360453372,20.4546,20.4786,20.4426,20.4426,477050.836
2013-03-22 15:50:00,34.08,34.24,34.08,34.23,1320166.0868589382,20.4426,20.5385,20.4426,20.5326,1320166.0869
2013-03-25 09:30:00,34.65,34.65,34.42,34.47,392548.5355178992,20.7845,20.7845,20.6465,20.6765,392548.5355
2013-03-25 09:40:00,34.48,34.54,34.39,34.54,179665.58186511052,20.6825,20.7185,20.6285,20.7185,179665.5819
2013-03-25 09:50:00,34.54,34.58,34.48,34.57,198406.46392099647,20.7185,20.7425,20.6825,20.7365,198406.4639
2013-03-25 10:00:00,34.57,34.62,34.48,34.52,316799.4613399169,20.7365,20.7665,20.6825,20.7065,316799.4613
2013-03-25 10:10:00,34.53,34.57,34.47,34.5,273706.6546964426,20.7125,20.7365,20.6765,20.6945,273706.6547
2013-03-25 10:20:00,34.49,34.5,34.42,34.44,297497.4750308607,20.6885,20.6945,20.6465,20.6585,297497.475
2013-03-25 10:30:00,34.44,34.5,34.35,34.37,241387.0497138368,20.6585,20.6945,20.6045,20.6165,241387.0497
2013-03-25 10:40:00,34.38,34.38,34.25,34.31,164740.20873078218,20.6225,20.6225,20.5445,20.5805,164740.2087
2013-03-25 10:50:00,34.3,34.31,34.14,34.16,223095.05106048705,20.5745,20.5805,20.4786,20.4906,223095.0511
2013-03-25 11:00:00,34.16,34.24,34.08,34.24,330490.4051172708,20.4906,20.5385,20.4426,20.5385,330490.4051
2013-03-25 11:10:00,34.24,34.24,34.09,34.09,250252.4969139266,20.5385,20.5385,20.4486,20.4486,250252.4969
2013-03-25 11:20:00,34.08,34.11,34.02,34.07,236112.66973403652,20.4426,20.4606,20.4066,20.4366,236112.6697
2013-03-25 11:30:00,34.06,34.1,34.0,34.07,177196.72315116148,20.4306,20.4546,20.3946,20.4366,177196.7232
2013-03-25 11:40:00,34.06,34.16,34.02,34.16,182471.1031309617,20.4306,20.4906,20.4066,20.4906,182471.1031
2013-03-25 11:50:00,34.16,34.16,34.04,34.04,150937.0441027943,20.4906,20.4906,20.4186,20.4186,150937.0441
2013-03-25 12:00:00,34.05,34.13,34.05,34.1,108966.44596566042,20.4246,20.4726,20.4246,20.4546,108966.446
2013-03-25 12:10:00,34.11,34.14,34.07,34.08,128605.09482661878,20.4606,20.4786,20.4366,20.4426,128605.0948
2013-03-25 12:20:00,34.08,34.1,34.0,34.01,138817.19223431713,20.4426,20.4546,20.3946,20.4006,138817.1922
2013-03-25 12:30:00,34.0,34.08,33.98,34.01,199528.67242733692,20.3946,20.4426,20.3826,20.4006,199528.6724
2013-03-25 12:40:00,34.01,34.06,33.99,34.01,102794.29918078778,20.4006,20.4306,20.3886,20.4006,102794.2992
2013-03-25 12:50:00,34.01,34.06,33.92,33.95,151610.36920659858,20.4006,20.4306,20.3466,20.3646,151610.3692
2013-03-25 13:00:00,33.94,33.94,33.82,33.84,277409.9427673662,20.3586,20.3586,20.2866,20.2986,277409.9428
2013-03-25 13:10:00,33.84,33.9,33.82,33.84,229267.19784535965,20.2986,20.3346,20.2866,20.2986,229267.1978
2013-03-25 13:20:00,33.84,34.0,33.84,33.98,128605.09482661878,20.2986,20.3946,20.2986,20.3826,128605.0948
2013-03-25 13:30:00,33.97,33.98,33.91,33.93,94714.39793513634,20.3766,20.3826,20.3406,20.3526,94714.3979
2013-03-25 13:40:00,33.93,34.08,33.9,34.07,198855.3473235327,20.3526,20.4426,20.3346,20.4366,198855.3473
2013-03-25 13:50:00,34.08,34.16,34.03,34.08,278868.81382560875,20.4426,20.4906,20.4126,20.4426,278868.8138
2013-03-25 14:00:00,34.08,34.08,34.04,34.08,101559.86982381326,20.4426,20.4426,20.4186,20.4426,101559.8698
2013-03-25 14:10:00,34.08,34.1,34.02,34.05,154415.89047244977,20.4426,20.4546,20.4066,20.4246,154415.8905
2013-03-25 14:20:00,34.05,34.09,34.0,34.02,122994.0522949164,20.4246,20.4486,20.3946,20.4066,122994.0523
2013-03-25 14:30:00,34.02,34.02,33.96,34.0,190551.0043766132,20.4066,20.4066,20.3706,20.3946,190551.0044
2013-03-25 14:40:00,34.0,34.05,34.0,34.0,130512.8492873976,20.3946,20.4246,20.3946,20.3946,130512.8493
2013-03-25 14:50:00,34.0,34.05,33.98,34.05,185837.72864998315,20.3946,20.4246,20.3826,20.4246,185837.7286
2013-03-25 15:00:00,34.05,34.07,33.95,33.99,190326.56267534508,20.4246,20.4366,20.3646,20.3886,190326.5627
2013-03-25 15:10:00,33.98,34.03,33.93,33.93,169902.36785994837,20.3826,20.4126,20.3526,20.3526,169902.3679
2013-03-25 15:20:00,33.93,34.0,33.87,33.92,257883.51475704185,20.3526,20.3946,20.3166,20.3466,257883.5148
2013-03-25 15:30:00,33.92,34.02,33.92,34.02,221636.1800022444,20.3466,20.4066,20.3466,20.4066,221636.18
2013-03-25 15:40:00,34.02,34.06,33.95,33.95,288519.8069801369,20.4066,20.4306,20.3646,20.3646,288519.807
2013-03-25 15:50:00,33.96,34.1,33.96,34.04,520480.3052407137,20.3706,20.4546,20.3706,20.4186,520480.3052
2013-03-26 09:30:00,34.15,34.35,34.04,34.1,246773.6505442711,20.4846,20.6045,20.4186,20.4546,246773.6505
2013-03-26 09:40:00,34.09,34.22,34.09,34.19,171024.57636628885,20.4486,20.5266,20.4486,20.5086,171024.5764
2013-03-26 09:50:00,34.18,34.3,34.06,34.28,247559.19649870944,20.5026,20.5745,20.4306,20.5625,247559.1965
2013-03-26 10:00:00,34.28,34.29,34.2,34.29,237459.3199416452,20.5625,20.5685,20.5146,20.5685,237459.3199
2013-03-26 10:10:00,34.28,34.34,34.27,34.29,306362.9222309505,20.5625,20.5985,20.5565,20.5685,306362.9222
2013-03-26 10:20:00,34.28,34.34,34.27,34.3,145101.5598698238,20.5625,20.5985,20.5565,20.5745,145101.5599
2013-03-26 10:30:00,34.31,34.37,34.25,34.27,177982.2691055998,20.5805,20.6165,20.5445,20.5565,177982.2691
2013-03-26 10:40:00,34.26,34.26,34.11,34.12,151385.92750533047,20.5505,20.5505,20.4606,20.4666,151385.9275
2013-03-26 10:50:00,34.12,34.26,34.11,34.21,148468.18538884525,20.4666,20.5505,20.4606,20.5206,148468.1854
2013-03-26 11:00:00,34.21,34.22,34.16,34.16,153742.56536864548,20.5206,20.5266,20.4906,20.4906,153742.5654
2013-03-26 11:10:00,34.16,34.19,34.09,34.11,88317.80944899561,20.4906,20.5086,20.4486,20.4606,88317.8094
2013-03-26 11:20:00,34.12,34.16,34.07,34.14,151161.4858040624,20.4666,20.4906,20.4366,20.4786,151161.4858
2013-03-26 11:30:00,34.15,34.16,34.12,34.13,135113.90416339354,20.4846,20.4906,20.4666,20.4726,135113.9042
2013-03-26 11:40:00,34.13,34.19,34.12,34.16,70474.69419818201,20.4726,20.5086,20.4666,20.4906,70474.6942
2013-03-26 11:50:00,34.16,34.21,34.14,34.17,101784.31152508136,20.4906,20.5206,20.4786,20.4966,101784.3115
2013-03-26 12:00:00,34.17,34.18,34.15,34.17,173044.5516777017,20.4966,20.5026,20.4846,20.4966,173044.5517
2013-03-26 12:10:00,34.17,34.19,34.14,34.17,135113.90416339354,20.4966,20.5086,20.4786,20.4966,135113.9042
2013-03-26 12:20:00,34.17,34.18,34.1,34.14,157670.29514083714,20.4966,20.5026,20.4546,20.4786,157670.2951
2013-03-26 12:30:00,34.15,34.18,34.14,34.15,75187.96992481203,20.4846,20.5026,20.4786,20.4846,75187.9699
2013-03-26 12:40:00,34.15,34.16,34.11,34.12,105487.59959600492,20.4846,20.4906,20.4606,20.4666,105487.5996
2013-03-26 12:50:00,34.12,34.14,34.09,34.13,118841.88082145662,20.4666,20.4786,20.4486,20.4726,118841.8808
2013-03-26 13:00:00,34.12,34.16,34.11,34.15,77769.04948939513,20.4666,20.4906,20.4606,20.4846,77769.0495
2013-03-26 13:10:00,34.15,34.16,34.11,34.15,99652.11536303443,20.4846,20.4906,20.4606,20.4846,99652.1154
2013-03-26 13:20:00,34.15,34.19,34.13,34.16,126360.67781393784,20.4846,20.5086,20.4726,20.4906,126360.6778
2013-03-26 13:30:00,34.17,34.2,34.16,34.2,60487.038491751766,20.4966,20.5146,20.4906,20.5146,60487.0385
2013-03-26 13:40:00,34.2,34.21,34.16,34.19,76983.50353495679,20.5146,20.5206,20.4906,20.5086,76983.5035
2013-03-26 13:50:00,34.19,34.24,34.19,34.24,119066.32252272472,20.5086,20.5385,20.5086,20.5385,119066.3225
2013-03-26 14:00:00,34.24,34.32,34.24,34.29,173268.9933789698,20.5385,20.5865,20.5385,20.5685,173268.9934
2013-03-26 14:10:00,34.29,34.31,34.24,34.29,79340.1413982718,20.5685,20.5805,20.5385,20.5685,79340.1414
2013-03-26 14:20:00,34.29,34.33,34.24,34.32,141847.15520143643,20.5685,20.5925,20.5385,20.5865,141847.1552
2013-03-26 14:30:00,34.32,34.33,34.28,34.29,101335.42812254516,20.5865,20.5925,20.5625,20.5685,101335.4281
2013-03-26 14:40:00,34.29,34.3,34.26,34.3,76646.84098305464,20.5685,20.5745,20.5505,20.5745,76646.841
2013-03-26 14:50:00,34.29,34.33,34.28,34.33,88991.13455279991,20.5685,20.5925,20.5625,20.5925,88991.1346
2013-03-26 15:00:00,34.33,34.36,34.33,34.35,180338.9069689148,20.5925,20.6105,20.5925,20.6045,180338.907
2013-03-26 15:10:00,34.35,34.41,34.34,34.35,173830.09763214004,20.6045,20.6405,20.5985,20.6045,173830.0976
2013-03-26 15:20:00,34.34,34.39,34.33,34.35,128717.31567725285,20.5985,20.6285,20.5925,20.6045,128717.3157
2013-03-26 15:30:00,34.35,34.41,34.35,34.38,212434.0702502525,20.6045,20.6405,20.6045,20.6225,212434.0703
2013-03-26 15:40:00,34.38,34.4,34.35,34.37,278419.9304230726,20.6225,20.6345,20.6045,20.6165,278419.9304
2013-03-26 15:50:00,34.37,34.39,34.31,34.39,530243.5192458759,20.6165,20.6285,20.5805,20.6285,530243.5192
2013-03-27 09:30:00,34.0,34.06,33.82,33.92,278756.5929749747,20.3946,20.4306,20.2866,20.3466,278756.593
2013-03-27 09:40:00,33.92,33.98,33.79,33.81,488609.5836606441,20.3466,20.3826,20.2686,20.2806,488609.5837
2013-03-27 09:50:00,33.81,33.83,33.7,33.73,221636.1800022444,20.2806,20.2926,20.2146,20.2326,221636.18
2013-03-27 10:00:00,33.72,33.81,33.67,33.72,207833.01537425653,20.2266,20.2806,20.1966,20.2266,207833.0154
2013-03-27 10:10:00,33.71,33.74,33.56,33.59,477836.38199977553,20.2206,20.2386,20.1307,20.1487,477836.382
2013-03-27 10:20:00,33.58,33.76,33.56,33.74,148917.06879138143,20.1427,20.2506,20.1307,20.2386,148917.0688
2013-03-27 10:30:00,33.74,33.78,33.67,33.68,137919.42542924476,20.2386,20.2626,20.1966,20.2026,137919.4254
2013-03-27 10:40:00,33.69,33.75,33.69,33.72,213892.9413084951,20.2086,20.2446,20.2086,20.2266,213892.9413
2013-03-27 10:50:00,33.73,33.74,33.65,33.66,147682.6394344069,20.2326,20.2386,20.1846,20.1906,147682.6394
2013-03-27 11:00:00,33.66,33.73,33.66,33.7,115811.91785433731,20.1906,20.2326,20.1906,20.2146,115811.9179
2013-03-27 11:10:00,33.7,33.81,33.69,33.76,132869.4871507126,20.2146,20.2806,20.2086,20.2506,132869.4872
2013-03-27 11:20:00,33.76,33.77,33.68,33.71,179890.02356637863,20.2506,20.2566,20.2026,20.2206,179890.0236
2013-03-27 11:30:00,33.72,33.73,33.65,33.73,281113.2308382897,20.2266,20.2326,20.1846,20.2326,281113.2308
2013-03-27 11:40:00,33.73,33.82,33.72,33.77,114801.9301986309,20.2326,20.2866,20.2266,20.2566,114801.9302
2013-03-27 11:50:00,33.77,33.82,33.76,33.82,207271.91112108628,20.2566,20.2866,20.2506,20.2866,207271.9111
2013-03-27 12:00:00,33.82,33.83,33.74,33.75,170239.03041185052,20.2866,20.2926,20.2386,20.2446,170239.0304
2013-03-27 12:10:00,33.75,33.85,33.73,33.84,132196.1620469083,20.2446,20.3046,20.2326,20.2986,132196.162
2013-03-27 12:20:00,33.83,33.9,33.82,33.84,121310.73953540568,20.2926,20.3346,20.2866,20.2986,121310.7395
2013-03-27 12:30:00,33.85,33.9,33.82,33.88,55773.76276512176,20.3046,20.3346,20.2866,20.3226,55773.7628
2013-03-27 12:40:00,33.88,33.88,33.83,33.86,53753.787453708894,20.3226,20.3226,20.2926,20.3106,53753.7875
2013-03-27 12:50:00,33.85,33.9,33.84,33.87,50611.60363595556,20.3046,20.3346,20.2986,20.3166,50611.6036
2013-03-27 13:00:00,33.88,33.9,33.85,33.89,71260.24015262035,20.3226,20.3346,20.3046,20.3286,71260.2402
2013-03-27 13:10:00,33.89,33.89,33.84,33.86,49601.61598024913,20.3286,20.3286,20.2986,20.3106,49601.616
2013-03-27 13:20:00,33.86,33.87,33.8,33.81,71484.68185388845,20.3106,20.3166,20.2746,20.2806,71484.6819
2013-03-27 13:30:00,33.81,33.84,33.77,33.81,102906.52003142184,20.2806,20.2986,20.2566,20.2806,102906.52
2013-03-27 13:40:00,33.81,33.89,33.8,33.87,88205.58859836157,20.2806,20.3286,20.2746,20.3166,88205.5886
2013-03-27 13:50:00,33.86,33.89,33.84,33.88,83380.09202109752,20.3106,20.3286,20.2986,20.3226,83380.092
2013-03-27 14:00:00,33.89,34.0,33.87,33.98,156660.30748513073,20.3286,20.3946,20.3166,20.3826,156660.3075
2013-03-27 14:10:00,33.98,34.01,33.92,33.92,84502.300527438,20.3826,20.4006,20.3466,20.3466,84502.3005
2013-03-27 14:20:00,33.92,33.97,33.92,33.97,49377.17427898103,20.3466,20.3766,20.3466,20.3766,49377.1743
2013-03-27 14:30:00,33.97,33.98,33.92,33.97,63292.55975760296,20.3766,20.3826,20.3466,20.3766,63292.5598
2013-03-27 14:40:00,33.96,34.0,33.95,33.95,97968.80260352373,20.3706,20.3946,20.3646,20.3646,97968.8026
2013-03-27 14:50:00,33.95,33.99,33.94,33.98,59701.49253731343,20.3646,20.3886,20.3586,20.3826,59701.4925
2013-03-27 15:00:00,33.97,34.0,33.94,33.98,83604.53372236561,20.3766,20.3946,20.3586,20.3826,83604.5337
2013-03-27 15:10:00,33.99,34.02,33.96,33.97,94153.2936819661,20.3886,20.4066,20.3706,20.3766,94153.2937
2013-03-27 15:20:00,33.97,34.0,33.95,33.98,78666.81629446751,20.3766,20.3946,20.3646,20.3826,78666.8163
2013-03-27 15:30:00,33.99,34.03,33.98,34.02,170463.4721131186,20.3886,20.4126,20.3826,20.4066,170463.4721
2013-03-27 15:40:00,34.02,34.04,34.0,34.0,152395.91516103692,20.4066,20.4186,20.3946,20.3946,152395.9152
2013-03-27 15:50:00,34.01,34.05,33.96,34.01,470878.68926046457,20.4006,20.4246,20.3706,20.4006,470878.6893
2013-03-28 09:30:00,33.91,34.04,33.84,33.86,127146.22376837616,20.3406,20.4186,20.2986,20.3106,127146.2238
2013-03-28 09:40:00,33.84,33.86,33.7,33.84,157894.73684210525,20.2986,20.3106,20.2146,20.2986,157894.7368
2013-03-28 09:50:00,33.84,33.91,33.77,33.79,142071.5969027045,20.2986,20.3406,20.2566,20.2686,142071.5969
2013-03-28 10:00:00,33.8,33.91,33.78,33.83,150937.0441027943,20.2746,20.3406,20.2626,20.2926,150937.0441
2013-03-28 10:10:00,33.84,33.92,33.76,33.79,115475.25530243518,20.2986,20.3466,20.2506,20.2686,115475.2553
2013-03-28 10:20:00,33.79,33.85,33.78,33.8,73504.65716530131,20.2686,20.3046,20.2626,20.2746,73504.6572
2013-03-28 10:30:00,33.81,33.87,33.8,33.82,108854.22511502636,20.2806,20.3166,20.2746,20.2866,108854.2251
2013-03-28 10:40:00,33.82,33.82,33.73,33.74,211199.640893278,20.2866,20.2866,20.2326,20.2386,211199.6409
2013-03-28 10:50:00,33.75,33.92,33.75,33.86,207271.91112108628,20.2446,20.3466,20.2446,20.3106,207271.9111
2013-03-28 11:00:00,33.85,33.9,33.84,33.86,105599.820446639,20.3046,20.3346,20.2986,20.3106,105599.8204
2013-03-28 11:10:00,33.86,33.9,33.81,33.88,88878.91370216585,20.3106,20.3346,20.2806,20.3226,88878.9137
2013-03-28 11:20:00,33.87,33.91,33.86,33.89,100100.99876557064,20.3166,20.3406,20.3106,20.3286,100100.9988
2013-03-28 11:30:00,33.89,33.92,33.85,33.85,86971.15924138704,20.3286,20.3466,20.3046,20.3046,86971.1592
2013-03-28 11:40:00,33.84,33.85,33.79,33.8,76983.50353495679,20.2986,20.3046,20.2686,20.2746,76983.5035
2013-03-28 11:50:00,33.81,33.82,33.77,33.78,148131.5228369431,20.2806,20.2866,20.2566,20.2626,148131.5228
2013-03-28 12:00:00,33.77,33.83,33.75,33.8,160812.4789585905,20.2566,20.2926,20.2446,20.2746,160812.479
2013-03-28 12:10:00,33.8,33.81,33.69,33.72,97744.36090225563,20.2746,20.2806,20.2086,20.2266,97744.3609
2013-03-28 12:20:00,33.71,33.73,33.68,33.68,115250.81360116709,20.2206,20.2326,20.2026,20.2026,115250.8136
2013-03-28 12:30:00,33.69,33.72,33.68,33.7,95499.94388957469,20.2086,20.2266,20.2026,20.2146,95499.9439
2013-03-28 12:40:00,33.71,33.84,33.7,33.84,72606.89036022892,20.2206,20.2986,20.2146,20.2986,72606.8904
2013-03-28 12:50:00,33.84,33.9,33.83,33.9,64414.76826394344,20.2986,20.3346,20.2926,20.3346,64414.7683
2013-03-28 13:00:00,33.89,33.9,33.84,33.88,69352.48569184155,20.3286,20.3346,20.2986,20.3226,69352.4857
2013-03-28 13:10:00,33.88,33.88,33.86,33.88,43990.57344854674,20.3226,20.3226,20.3106,20.3226,43990.5734
2013-03-28 13:20:00,33.88,33.88,33.85,33.85,38716.19346874649,20.3226,20.3226,20.3046,20.3046,38716.1935
2013-03-28 13:30:00,33.86,33.86,33.83,33.84,98081.02345415778,20.3106,20.3106,20.2926,20.2986,98081.0235
2013-03-28 13:40:00,33.84,33.85,33.82,33.82,73055.77376276512,20.2986,20.3046,20.2866,20.2866,73055.7738
2013-03-28 13:50:00,33.82,33.83,33.78,33.83,94602.1770845023,20.2866,20.2926,20.2626,20.2926,94602.1771
2013-03-28 14:00:00,33.84,33.89,33.83,33.88,67893.61463359892,20.2986,20.3286,20.2926,20.3226,67893.6146
2013-03-28 14:10:00,33.87,33.88,33.83,33.84,59589.271686679385,20.3166,20.3226,20.2926,20.2986,59589.2717
2013-03-28 14:20:00,33.84,33.88,33.84,33.84,70811.35675008416,20.2986,20.3226,20.2986,20.2986,70811.3568
2013-03-28 14:30:00,33.84,33.85,33.82,33.84,102457.63662888564,20.2986,20.3046,20.2866,20.2986,102457.6366
2013-03-28 14:40:00,33.84,33.85,33.83,33.84,61609.24699809224,20.2986,20.3046,20.2926,20.2986,61609.247
2013-03-28 14:50:00,33.84,33.85,33.84,33.84,48030.524071372456,20.2986,20.3046,20.2986,20.2986,48030.5241
2013-03-28 15:00:00,33.84,33.85,33.79,33.81,108742.00426439232,20.2986,20.3046,20.2686,20.2806,108742.0043
2013-03-28 15:10:00,33.82,33.83,33.8,33.83,66659.1852766244,20.2866,20.2926,20.2746,20.2926,66659.1853
2013-03-28 15:20:00,33.82,33.89,33.82,33.84,138031.6462798788,20.2866,20.3286,20.2866,20.2986,138031.6463
2013-03-28 15:30:00,33.84,33.86,33.82,33.84,275502.18830658734,20.2986,20.3106,20.2866,20.2986,275502.1883
2013-03-28 15:40:00,33.84,33.85,33.82,33.84,235888.22803276847,20.2986,20.3046,20.2866,20.2986,235888.228
2013-03-28 15:50:00,33.84,33.94,33.84,33.86,701604.7581640668,20.2986,20.3586,20.2986,20.3106,701604.7582
2013-04-01 09:30:00,33.9,34.13,33.85,34.09,164179.10447761192,20.3346,20.4726,20.3046,20.4486,164179.1045
2013-04-01 09:40:00,34.1,34.12,34.03,34.04,117607.45146448207,20.4546,20.4666,20.4126,20.4186,117607.4515
2013-04-01 09:50:00,34.04,34.06,33.92,33.96,93479.96857816182,20.4186,20.4306,20.3466,20.3706,93479.9686
2013-04-01 10:00:00,33.96,34.0,33.75,33.92,469083.1556503198,20.3706,20.3946,20.2446,20.3466,469083.1557
2013-04-01 10:10:00,33.93,34.01,33.91,33.99,126921.78206710806,20.3526,20.4006,20.3406,20.3886,126921.7821
2013-04-01 10:20:00,34.0,34.0,33.86,33.88,93367.74772752776,20.3946,20.3946,20.3106,20.3226,93367.7477
2013-04-01 10:30:00,33.88,33.88,33.68,33.69,162271.3500168331,20.3226,20.3226,20.2026,20.2086,162271.35
2013-04-01 10:40:00,33.69,33.7,33.53,33.53,233643.8110200875,20.2086,20.2146,20.1127,20.1127,233643.811
2013-04-01 10:50:00,33.53,33.56,33.5,33.51,227920.5476377511,20.1127,20.1307,20.0947,20.1007,227920.5476
2013-04-01 11:00:00,33.51,33.6,33.48,33.57,166984.62574346314,20.1007,20.1547,20.0827,20.1367,166984.6257
2013-04-01 11:10:00,33.58,33.6,33.53,33.53,109527.55021883066,20.1427,20.1547,20.1127,20.1127,109527.5502
2013-04-01 11:20:00,33.53,33.53,33.44,33.51,129615.0824823252,20.1127,20.1127,20.0587,20.1007,129615.0825
2013-04-01 11:30:00,33.52,33.56,33.51,33.51,97632.14005162158,20.1067,20.1307,20.1007,20.1007,97632.1401
2013-04-01 11:40:00,33.51,33.54,33.49,33.52,73280.21546403322,20.1007,20.1187,20.0887,20.1067,73280.2155
2013-04-01 11:50:00,33.53,33.54,33.49,33.5,71035.79845135225,20.1127,20.1187,20.0887,20.0947,71035.7985
2013-04-01 12:00:00,33.5,33.57,33.48,33.57,69352.48569184155,20.0947,20.1367,20.0827,20.1367,69352.4857
2013-04-01 12:10:00,33.57,33.58,33.53,33.56,60935.92189428795,20.1367,20.1427,20.1127,20.1307,60935.9219
2013-04-01 12:20:00,33.57,33.57,33.51,33.52,64302.54741330939,20.1367,20.1367,20.1007,20.1067,64302.5474
2013-04-01 12:30:00,33.52,33.52,33.47,33.5,78330.15374256537,20.1067,20.1067,20.0767,20.0947,78330.1537
2013-04-01 12:40:00,33.5,33.52,33.46,33.5,80799.01245651442,20.0947,20.1067,20.0707,20.0947,80799.0125
2013-04-01 12:50:00,33.5,33.59,33.5,33.59,59477.05083604533,20.0947,20.1487,20.0947,20.1487,59477.0508
2013-04-01 13:00:00,33.59,33.59,33.54,33.56,112220.8506340478,20.1487,20.1487,20.1187,20.1307,112220.8506
2013-04-01 13:10:00,33.56,33.57,33.51,33.51,53978.229154976994,20.1307,20.1367,20.1007,20.1007,53978.2292
2013-04-01 13:20:00,33.51,33.57,33.49,33.55,94602.1770845023,20.1007,20.1367,20.0887,20.1247,94602.1771
2013-04-01 13:30:00,33.55,33.62,33.55,33.62,104477.6119402985,20.1247,20.1666,20.1247,20.1666,104477.6119
2013-04-01 13:40:00,33.62,33.63,33.54,33.56,87195.60094265515,20.1666,20.1726,20.1187,20.1307,87195.6009
2013-04-01 13:50:00,33.56,33.59,33.54,33.55,85175.62563124228,20.1307,20.1487,20.1187,20.1247,85175.6256
2013-04-01 14:00:00,33.55,33.59,33.53,33.58,55324.87936258557,20.1247,20.1487,20.1127,20.1427,55324.8794
2013-04-01 14:10:00,33.58,33.59,33.5,33.5,59140.38828414319,20.1427,20.1487,20.0947,20.0947,59140.3883
2013-04-01 14:20:00,33.51,33.52,33.48,33.5,68118.05633486701,20.1007,20.1067,20.0827,20.0947,68118.0563
2013-04-01 14:30:00,33.5,33.51,33.46,33.46,71709.12355515655,20.0947,20.1007,20.0707,20.0707,71709.1236
2013-04-01 14:40:00,33.47,33.52,33.46,33.5,58467.0631803389,20.0767,20.1067,20.0707,20.0947,58467.0632
2013-04-01 14:50:00,33.5,33.51,33.47,33.47,56447.08786892604,20.0947,20.1007,20.0767,20.0767,56447.0879
2013-04-01 15:00:00,33.47,33.53,33.46,33.49,103243.18258332396,20.0767,20.1127,20.0707,20.0887,103243.1826
2013-04-01 15:10:00,33.49,33.51,33.43,33.43,117383.009763214,20.0887,20.1007,20.0527,20.0527,117383.0098
2013-04-01 15:20:00,33.43,33.5,33.42,33.46,95612.16474020873,20.0527,20.0947,20.0467,20.0707,95612.1647
2013-04-01 15:30:00,33.47,33.5,33.43,33.47,173830.09763214004,20.0767,20.0947,20.0527,20.0767,173830.0976
2013-04-01 15:40:00,33.46,33.55,33.45,33.52,250476.9386151947,20.0707,20.1247,20.0647,20.1067,250476.9386
2013-04-01 15:50:00,33.51,33.57,33.49,33.53,424307.03624733473,20.1007,20.1367,20.0887,20.1127,424307.0362
2013-04-02 09:30:00,33.75,34.08,33.74,33.81,182919.98653349795,20.2446,20.4426,20.2386,20.2806,182919.9865
2013-04-02 09:40:00,33.81,33.84,33.69,33.77,112333.07148468184,20.2806,20.2986,20.2086,20.2566,112333.0715
2013-04-02 09:50:00,33.76,33.84,33.75,33.83,113791.94254292447,20.2506,20.2986,20.2446,20.2926,113791.9425
2013-04-02 10:00:00,33.83,33.99,33.82,33.98,215576.25406800583,20.2926,20.3886,20.2866,20.3826,215576.2541
2013-04-02 10:10:00,33.97,33.98,33.84,33.86,100998.76557064302,20.3766,20.3826,20.2986,20.3106,100998.7656
2013-04-02 10:20:00,33.85,33.92,33.84,33.86,140388.2841431938,20.3046,20.3466,20.2986,20.3106,140388.2841
2013-04-02 10:30:00,33.86,33.92,33.81,33.89,146223.76837616428,20.3106,20.3466,20.2806,20.3286,146223.7684
2013-04-02 10:40:00,33.88,33.93,33.86,33.92,112445.2923353159,20.3226,20.3526,20.3106,20.3466,112445.2923
2013-04-02 10:50:00,33.92,34.0,33.92,34.0,166086.85893839074,20.3466,20.3946,20.3466,20.3946,166086.8589
2013-04-02 11:00:00,34.0,34.1,34.0,34.02,232970.48591628324,20.3946,20.4546,20.3946,20.4066,232970.4859
2013-04-02 11:10:00,34.02,34.08,34.0,34.06,153181.46111547525,20.4066,20.4426,20.3946,20.4306,153181.4611
2013-04-02 11:20:00,34.06,34.08,34.04,34.07,169116.82190551003,20.4306,20.4426,20.4186,20.4366,169116.8219
2013-04-02 11:30:00,34.07,34.09,34.04,34.08,182246.66142969363,20.4366,20.4486,20.4186,20.4426,182246.6614
2013-04-02 11:40:00,34.08,34.16,34.07,34.15,126921.78206710806,20.4426,20.4906,20.4366,20.4846,126921.7821
2013-04-02 11:50:00,34.16,34.18,34.09,34.1,160812.4789585905,20.4906,20.5026,20.4486,20.4546,160812.479
2013-04-02 12:00:00,34.1,34.16,34.09,34.15,84838.96307934013,20.4546,20.4906,20.4486,20.4846,84838.9631
2013-04-02 12:10:00,34.15,34.18,34.14,34.15,112108.62978341377,20.4846,20.5026,20.4786,20.4846,112108.6298
2013-04-02 12:20:00,34.14,34.16,34.11,34.14,75300.19077544607,20.4786,20.4906,20.4606,20.4786,75300.1908
2013-04-02 12:30:00,34.13,34.15,34.09,34.12,78105.71204129727,20.4726,20.4846,20.4486,20.4666,78105.712
2013-04-02 12:40:00,34.12,34.16,34.08,34.16,83043.42946919537,20.4666,20.4906,20.4426,20.4906,83043.4295
2013-04-02 12:50:00,34.16,34.16,34.13,34.13,81247.89585905061,20.4906,20.4906,20.4726,20.4726,81247.8959
2013-04-02 13:00:00,34.13,34.15,34.11,34.12,138817.19223431713,20.4726,20.4846,20.4606,20.4666,138817.1922
2013-04-02 13:10:00,34.13,34.13,34.07,34.07,114128.6050948266,20.4726,20.4726,20.4366,20.4366,114128.6051
2013-04-02 13:20:00,34.07,34.07,34.0,34.02,181461.1154752553,20.4366,20.4366,20.3946,20.4066,181461.1155
2013-04-02 13:30:00,34.02,34.1,34.01,34.09,146448.2100774324,20.4066,20.4546,20.4006,20.4486,146448.2101
2013-04-02 13:40:00,34.08,34.09,34.05,34.05,97183.2566490854,20.4426,20.4486,20.4246,20.4246,97183.2566
2013-04-02 13:50:00,34.05,34.07,34.03,34.04,86634.4966894849,20.4246,20.4366,20.4126,20.4186,86634.4967
2013-04-02 14:00:00,34.03,34.08,34.02,34.08,86073.39243631467,20.4126,20.4426,20.4066,20.4426,86073.3924
2013-04-02 14:10:00,34.08,34.09,34.06,34.06,101672.0906744473,20.4426,20.4486,20.4306,20.4306,101672.0907
2013-04-02 14:20:00,34.07,34.08,34.0,34.0,107395.35405678376,20.4366,20.4426,20.3946,20.3946,107395.3541
2013-04-02 14:30:00,34.01,34.01,33.95,34.0,105375.37874537088,20.4006,20.4006,20.3646,20.3946,105375.3787
2013-04-02 14:40:00,34.0,34.02,33.96,33.98,144877.11816855572,20.3946,20.4066,20.3706,20.3826,144877.1182
2013-04-02 14:50:00,33.98,34.0,33.93,33.96,140612.7258444619,20.3826,20.3946,20.3526,20.3706,140612.7258
2013-04-02 15:00:00,33.96,33.99,33.92,33.97,104028.7285377623,20.3706,20.3886,20.3466,20.3766,104028.7285
2013-04-02 15:10:00,33.97,33.98,33.91,33.92,92133.31837055324,20.3766,20.3826,20.3406,20.3466,92133.3184
2013-04-02 15:20:00,33.92,33.92,33.9,33.92,122545.1688923802,20.3466,20.3466,20.3346,20.3466,122545.1689
2013-04-02 15:30:00,33.92,34.0,33.92,33.95,313432.8358208955,20.3466,20.3946,20.3466,20.3646,313432.8358
2013-04-02 15:40:00,33.95,33.95,33.85,33.87,365166.6479631916,20.3646,20.3646,20.3046,20.3166,365166.648
2013-04-02 15:50:00,33.87,34.01,33.87,34.0,653349.7923914263,20.3166,20.4006,20.3166,20.3946,653349.7924
2013-04-03 09:30:00,33.96,33.99,33.73,33.86,210975.19919200987,20.3706,20.3886,20.2326,20.3106,210975.1992
2013-04-03 09:40:00,33.86,33.87,33.59,33.75,156884.7491863988,20.3106,20.3166,20.1487,20.2446,156884.7492
2013-04-03 09:50:00,33.75,33.87,33.7,33.87,154079.22792054762,20.2446,20.3166,20.2146,20.3166,154079.2279
2013-04-03 10:00:00,33.87,33.92,33.75,33.76,206486.365166648,20.3166,20.3466,20.2446,20.2506,206486.3652
2013-04-03 10:10:00,33.75,33.76,33.67,33.75,162720.23341936932,20.2446,20.2506,20.1966,20.2446,162720.2334
2013-04-03 10:20:00,33.75,33.82,33.71,33.79,132196.1620469083,20.2446,20.2866,20.2206,20.2686,132196.162
2013-04-03 10:30:00,33.78,33.81,33.73,33.79,136684.9960722702,20.2626,20.2806,20.2326,20.2686,136684.9961
2013-04-03 10:40:00,33.79,33.83,33.76,33.81,105038.71619346876,20.2686,20.2926,20.2506,20.2806,105038.7162
2013-04-03 10:50:00,33.8,33.86,33.7,33.71,127595.10717091236,20.2746,20.3106,20.2146,20.2206,127595.1072
2013-04-03 11:00:00,33.72,33.75,33.67,33.7,108517.56256312424,20.2266,20.2446,20.1966,20.2146,108517.5626
2013-04-03 11:10:00,33.7,33.72,33.65,33.7,119515.2059252609,20.2146,20.2266,20.1846,20.2146,119515.2059
2013-04-03 11:20:00,33.7,33.78,33.68,33.78,104814.27449220064,20.2146,20.2626,20.2026,20.2626,104814.2745
2013-04-03 11:30:00,33.77,33.78,33.73,33.75,105375.37874537088,20.2566,20.2626,20.2326,20.2446,105375.3787
2013-04-03 11:40:00,33.75,33.76,33.67,33.75,102233.19492761754,20.2446,20.2506,20.1966,20.2446,102233.1949
2013-04-03 11:50:00,33.75,33.81,33.72,33.78,68230.27718550107,20.2446,20.2806,20.2266,20.2626,68230.2772
2013-04-03 12:00:00,33.77,33.8,33.75,33.75,80574.57075524631,20.2566,20.2746,20.2446,20.2446,80574.5708
2013-04-03 12:10:00,33.76,33.82,33.76,33.78,74514.64482100774,20.2506,20.2866,20.2506,20.2626,74514.6448
2013-04-03 12:20:00,33.79,33.82,33.75,33.75,115811.91785433731,20.2686,20.2866,20.2446,20.2446,115811.9179
2013-04-03 12:30:00,33.76,33.78,33.69,33.69,95836.60644147682,20.2506,20.2626,20.2086,20.2086,95836.6064
2013-04-03 12:40:00,33.68,33.68,33.49,33.5,212546.29110088653,20.2026,20.2026,20.0887,20.0947,212546.2911
2013-04-03 12:50:00,33.5,33.52,33.46,33.48,177645.60655369767,20.0947,20.1067,20.0707,20.0827,177645.6066
2013-04-03 13:00:00,33.49,33.61,33.49,33.57,112894.17573785209,20.0887,20.1606,20.0887,20.1367,112894.1757
2013-04-03 13:10:00,33.57,33.59,33.5,33.53,116373.02210750755,20.1367,20.1487,20.0947,20.1127,116373.0221
2013-04-03 13:20:00,33.53,33.53,33.42,33.43,177645.60655369767,20.1127,20.1127,20.0467,20.0527,177645.6066
2013-04-03 13:30:00,33.43,33.46,33.32,33.34,211199.640893278,20.0527,20.0707,19.9867,19.9987,211199.6409
2013-04-03 13:40:00,33.34,33.44,33.33,33.43,190214.341824711,19.9987,20.0587,19.9927,20.0527,190214.3418
2013-04-03 13:50:00,33.43,33.44,33.33,33.33,132981.70800134665,20.0527,20.0587,19.9927,19.9927,132981.708
2013-04-03 14:00:00,33.34,33.44,33.31,33.43,211985.1868477163,19.9987,20.0587,19.9807,20.0527,211985.1868
2013-04-03 14:10:00,33.44,33.5,33.42,33.47,198406.46392099647,20.0587,20.0947,20.0467,20.0767,198406.4639
2013-04-03 14:20:00,33.48,33.49,33.2,33.21,326338.233643811,20.0827,20.0887,19.9147,19.9207,326338.2336
2013-04-03 14:30:00,33.2,33.25,33.18,33.25,294804.1746156436,19.9147,19.9447,19.9027,19.9447,294804.1746
2013-04-03 14:40:00,33.25,33.26,33.1,33.25,401413.98271798895,19.9447,19.9507,19.8547,19.9447,401413.9827
2013-04-03 14:50:00,33.25,33.34,33.23,33.27,185052.1826955448,19.9447,19.9987,19.9327,19.9567,185052.1827
2013-04-03 15:00:00,33.27,33.27,33.18,33.22,219728.4255414656,19.9567,19.9567,19.9027,19.9267,219728.4255
2013-04-03 15:10:00,33.22,33.26,33.15,33.17,274604.42150151497,19.9267,19.9507,19.8847,19.8967,274604.4215
2013-04-03 15:20:00,33.18,33.21,33.15,33.16,214229.60386039724,19.9027,19.9207,19.8847,19.8907,214229.6039
2013-04-03 15:30:00,33.17,33.17,33.04,33.04,491190.6632252272,19.8967,19.8967,19.8187,19.8187,491190.6632
2013-04-03 15:40:00,33.05,33.18,32.98,33.17,597912.6921782066,19.8247,19.9027,19.7827,19.8967,597912.6922
2013-04-03 15:50:00,33.16,33.18,33.1,33.11,841880.8214566266,19.8907,19.9027,19.8547,19.8607,841880.8215
2013-04-04 09:30:00,33.18,33.33,33.08,33.12,197733.13881719223,19.9027,19.9927,19.8427,19.8667,197733.1388
2013-04-04 09:40:00,33.1,33.3,33.08,33.28,271798.9002356637,19.8547,19.9747,19.8427,19.9627,271798.9002
2013-04-04 09:50:00,33.28,33.35,33.22,33.26,133655.03310515094,19.9627,20.0047,19.9267,19.9507,133655.0331
2013-04-04 10:00:00,33.26,33.4,33.26,33.39,196162.0469083156,19.9507,20.0347,19.9507,20.0287,196162.0469
2013-04-04 10:10:00,33.39,33.39,33.29,33.29,122994.0522949164,20.0287,20.0287,19.9687,19.9687,122994.0523
2013-04-04 10:20:00,33.29,33.3,32.97,33.04,220289.52979463583,19.9687,19.9747,19.7768,19.8187,220289.5298
2013-04-04 10:30:00,33.03,33.18,33.02,33.1,209067.44473123105,19.8127,19.9027,19.8067,19.8547,209067.4447
2013-04-04 10:40:00,33.1,33.19,33.1,33.18,307821.7932891931,19.8547,19.9087,19.8547,19.9027,307821.7933
2013-04-04 10:50:00,33.18,33.2,33.13,33.19,306699.5847828526,19.9027,19.9147,19.8727,19.9087,306699.5848
2013-04-04 11:00:00,33.19,33.26,33.15,33.18,169453.48445741218,19.9087,19.9507,19.8847,19.9027,169453.4845
2013-04-04 11:10:00,33.18,33.29,33.17,33.28,91123.33071484682,19.9027,19.9687,19.8967,19.9627,91123.3307
2013-04-04 11:20:00,33.28,33.33,33.25,33.27,101896.5323757154,19.9627,19.9927,19.9447,19.9567,101896.5324
2013-04-04 11:30:00,33.26,33.3,33.23,33.25,92021.0975199192,19.9507,19.9747,19.9327,19.9447,92021.0975
2013-04-04 11:40:00,33.24,33.27,33.22,33.27,62058.13040062843,19.9387,19.9567,19.9267,19.9567,62058.1304
2013-04-04 11:50:00,33.27,33.27,33.19,33.22,56110.4253170239,19.9567,19.9567,19.9087,19.9267,56110.4253
2013-04-04 12:00:00,33.22,33.22,33.1,33.16,106609.8081023454,19.9267,19.9267,19.8547,19.8907,106609.8081
2013-04-04 12:10:00,33.15,33.15,33.07,33.1,106946.47065424756,19.8847,19.8847,19.8367,19.8547,106946.4707
2013-04-04 12:20:00,33.09,33.1,32.97,33.01,104814.27449220064,19.8487,19.8547,19.7768,19.8007,104814.2745
2013-04-04 12:30:00,33.01,33.1,33.0,33.06,106834.24980361352,19.8007,19.8547,19.7947,19.8307,106834.2498
2013-04-04 12:40:00,33.06,33.07,33.0,33.07,52407.13724610032,19.8307,19.8367,19.7947,19.8367,52407.1372
2013-04-04 12:50:00,33.08,33.09,33.02,33.08,57232.63382336438,19.8427,19.8487,19.8067,19.8427,57232.6338
2013-04-04 13:00:00,33.09,33.09,33.03,33.03,60262.59679048367,19.8487,19.8487,19.8127,19.8127,60262.5968
2013-04-04 13:10:00,33.03,33.04,32.97,33.04,55661.54191448771,19.8127,19.8187,19.7768,19.8187,55661.5419
2013-04-04 13:20:00,33.03,33.1,33.02,33.09,69128.04399057344,19.8127,19.8547,19.8067,19.8487,69128.044
2013-04-04 13:30:00,33.09,33.18,33.05,33.14,113679.72169229042,19.8487,19.9027,19.8247,19.8787,113679.7217
2013-04-04 13:40:00,33.14,33.23,33.14,33.2,163393.5585231736,19.8787,19.9327,19.8787,19.9147,163393.5585
2013-04-04 13:50:00,33.2,33.21,33.11,33.12,141398.27179890024,19.9147,19.9207,19.8607,19.8667,141398.2718
2013-04-04 14:00:00,33.11,33.17,33.08,33.17,160588.0372573224,19.8607,19.8967,19.8427,19.8967,160588.0373
2013-04-04 14:10:00,33.16,33.23,33.14,33.21,160475.81640668836,19.8907,19.9327,19.8787,19.9207,160475.8164
2013-04-04 14:20:00,33.21,33.26,33.16,33.24,100662.10301874088,19.9207,19.9507,19.8907,19.9387,100662.103
2013-04-04 14:30:00,33.24,33.25,33.19,33.21,57232.63382336438,19.9387,19.9447,19.9087,19.9207,57232.6338
2013-04-04 14:40:00,33.21,33.26,33.2,33.23,604309.2806643473,19.9207,19.9507,19.9147,19.9327,604309.2807
2013-04-04 14:50:00,33.23,33.26,33.19,33.21,53417.124901806754,19.9327,19.9507,19.9087,19.9207,53417.1249
2013-04-04 15:00:00,33.2,33.26,33.19,33.22,92469.9809224554,19.9147,19.9507,19.9087,19.9267,92469.9809
2013-04-04 15:10:00,33.21,33.26,33.16,33.19,130288.4075861295,19.9207,19.9507,19.8907,19.9087,130288.4076
2013-04-04 15:20:00,33.19,33.24,33.18,33.18,170014.5887105824,19.9087,19.9387,19.9027,19.9027,170014.5887
2013-04-04 15:30:00,33.18,33.27,33.18,33.26,155874.7615306924,19.9027,19.9567,19.9027,19.9507,155874.7615
2013-04-04 15:40:00,33.26,33.3,33.24,33.26,230052.743799798,19.9507,19.9747,19.9387,19.9507,230052.7438
2013-04-04 15:50:00,33.27,33.34,33.26,33.33,524295.8141622713,19.9567,19.9987,19.9507,19.9927,524295.8142
2013-04-05 09:30:00,32.0,32.33,31.73,32.32,633150.0392772977,19.1949,19.3929,19.0329,19.3869,633150.0393
2013-04-05 09:40:00,32.34,32.36,32.14,32.26,374256.5368645494,19.3989,19.4108,19.2789,19.3509,374256.5369
2013-04-05 09:50:00,32.26,32.28,32.09,32.09,415666.03074851306,19.3509,19.3629,19.2489,19.2489,415666.0307
2013-04-05 10:00:00,32.1,32.26,32.06,32.26,464594.3216249579,19.2549,19.3509,19.2309,19.3509,464594.3216
2013-04-05 10:10:00,32.26,32.26,32.16,32.18,369543.2611379194,19.3509,19.3509,19.2909,19.3029,369543.2611
2013-04-05 10:20:00,32.18,32.34,32.17,32.31,539894.512400404,19.3029,19.3989,19.2969,19.3809,539894.5124
2013-04-05 10:30:00,32.31,32.48,32.3,32.46,664010.7732016608,19.3809,19.4828,19.3749,19.4708,664010.7732
2013-04-05 10:40:00,32.47,32.62,32.43,32.62,512175.96229379415,19.4768,19.5668,19.4528,19.5668,512175.9623
2013-04-05 10:50:00,32.62,32.63,32.51,32.57,369992.1445404556,19.5668,19.5728,19.5008,19.5368,369992.1445
2013-04-05 11:00:00,32.57,32.61,32.53,32.58,319941.64515767025,19.5368,19.5608,19.5128,19.5428,319941.6452
2013-04-05 11:10:00,32.58,32.59,32.54,32.56,304904.05117270787,19.5428,19.5488,19.5188,19.5308,304904.0512
2013-04-05 11:20:00,32.56,32.56,32.44,32.47,547974.4136460554,19.5308,19.5308,19.4588,19.4768,547974.4136
2013-04-05 11:30:00,32.47,32.59,32.45,32.57,525081.3601167096,19.4768,19.5488,19.4648,19.5368,525081.3601
2013-04-05 11:40:00,32.57,32.58,32.5,32.58,200538.66008304345,19.5368,19.5428,19.4948,19.5428,200538.6601
2013-04-05 11:50:00,32.58,32.58,32.45,32.48,300190.77544607787,19.5428,19.5428,19.4648,19.4828,300190.7754
2013-04-05 12:00:00,32.48,32.48,32.42,32.42,170912.3555156548,19.4828,19.4828,19.4468,19.4468,170912.3555
2013-04-05 12:10:00,32.43,32.44,32.41,32.44,130512.8492873976,19.4528,19.4588,19.4408,19.4588,130512.8493
2013-04-05 12:20:00,32.44,32.48,32.4,32.43,668387.3863763887,19.4588,19.4828,19.4348,19.4528,668387.3864
2013-04-05 12:30:00,32.44,32.48,32.42,32.47,134440.57905958928,19.4588,19.4828,19.4468,19.4768,134440.5791
2013-04-05 12:40:00,32.47,32.54,32.47,32.52,164627.9878801481,19.4768,19.5188,19.4768,19.5068,164627.9879
2013-04-05 12:50:00,32.51,32.52,32.44,32.46,128043.99057344854,19.5008,19.5068,19.4588,19.4708,128043.9906
2013-04-05 13:00:00,32.47,32.49,32.44,32.48,161261.3623611267,19.4768,19.4888,19.4588,19.4828,161261.3624
2013-04-05 13:10:00,32.48,32.52,32.47,32.49,250813.60116709684,19.4828,19.5068,19.4768,19.4888,250813.6012
2013-04-05 13:20:00,32.49,32.53,32.44,32.53,320053.86600830435,19.4888,19.5128,19.4588,19.5128,320053.866
2013-04-05 13:30:00,32.53,32.54,32.51,32.52,185276.62439681293,19.5128,19.5188,19.5008,19.5068,185276.6244
2013-04-05 13:40:00,32.52,32.54,32.51,32.53,254292.4475367524,19.5068,19.5188,19.5008,19.5128,254292.4475
2013-04-05 13:50:00,32.52,32.54,32.5,32.52,123891.81909998876,19.5068,19.5188,19.4948,19.5068,123891.8191
2013-04-05 14:00:00,32.52,32.53,32.44,32.44,403546.1788800359,19.5068,19.5128,19.4588,19.4588,403546.1789
2013-04-05 14:10:00,32.44,32.44,32.39,32.39,179890.02356637863,19.4588,19.4588,19.4288,19.4288,179890.0236
2013-04-05 14:20:00,32.4,32.43,32.38,32.38,239254.8535517899,19.4348,19.4528,19.4228,19.4228,239254.8536
2013-04-05 14:30:00,32.37,32.43,32.37,32.39,240938.16631130065,19.4168,19.4528,19.4168,19.4288,240938.1663
2013-04-05 14:40:00,32.39,32.44,32.39,32.41,215800.6957692739,19.4288,19.4588,19.4288,19.4408,215800.6958
2013-04-05 14:50:00,32.42,32.51,32.41,32.5,178543.37335877004,19.4468,19.5008,19.4408,19.4948,178543.3734
2013-04-05 15:00:00,32.49,32.53,32.45,32.48,549433.284704298,19.4888,19.5128,19.4648,19.4828,549433.2847
2013-04-05 15:10:00,32.49,32.51,32.45,32.46,236898.2156884749,19.4888,19.5008,19.4648,19.4708,236898.2157
2013-04-05 15:20:00,32.46,32.5,32.42,32.48,311300.6396588486,19.4708,19.4948,19.4468,19.4828,311300.6397
2013-04-05 15:30:00,32.49,32.53,32.45,32.52,397486.2529457973,19.4888,19.5128,19.4648,19.5068,397486.2529
2013-04-05 15:40:00,32.52,32.61,32.52,32.6,529457.9732914375,19.5068,19.5608,19.5068,19.5548,529457.9733
2013-04-05 15:50:00,32.6,32.65,32.57,32.59,1221860.6217035125,19.5548,19.5848,19.5368,19.5488,1221860.6217
2013-04-08 09:30:00,32.65,32.66,32.54,32.6,179665.58186511052,19.5848,19.5908,19.5188,19.5548,179665.5819
2013-04-08 09:40:00,32.6,32.62,32.48,32.53,175737.85209291885,19.5548,19.5668,19.4828,19.5128,175737.8521
2013-04-08 09:50:00,32.52,32.55,32.48,32.52,172820.10997643362,19.5068,19.5248,19.4828,19.5068,172820.11
2013-04-08 10:00:00,32.52,32.56,32.32,32.43,351587.92503647174,19.5068,19.5308,19.3869,19.4528,351587.925
2013-04-08 10:10:00,32.43,32.45,32.36,32.44,305352.9345752441,19.4528,19.4648,19.4108,19.4588,305352.9346
2013-04-08 10:20:00,32.43,32.44,32.32,32.42,188979.9124677365,19.4528,19.4588,19.3869,19.4468,188979.9125
2013-04-08 10:30:00,32.42,32.46,32.37,32.41,171473.45976882504,19.4468,19.4708,19.4168,19.4408,171473.4598
2013-04-08 10:40:00,32.42,32.48,32.38,32.42,264280.1032431826,19.4468,19.4828,19.4228,19.4468,264280.1032
2013-04-08 10:50:00,32.41,32.48,32.41,32.46,281898.77679272805,19.4408,19.4828,19.4408,19.4708,281898.7768
2013-04-08 11:00:00,32.45,32.47,32.32,32.36,333857.0306362922,19.4648,19.4768,19.3869,19.4108,333857.0306
2013-04-08 11:10:00,32.35,32.44,32.35,32.41,310066.2103018741,19.4049,19.4588,19.4049,19.4408,310066.2103
2013-04-08 11:20:00,32.41,32.46,32.37,32.38,175850.0729435529,19.4408,19.4708,19.4168,19.4228,175850.0729
2013-04-08 11:30:00,32.38,32.38,32.3,32.32,311525.0813601167,19.4228,19.4228,19.3749,19.3869,311525.0814
2013-04-08 11:40:00,32.31,32.33,32.28,32.3,90337.78476040848,19.3809,19.3929,19.3629,19.3749,90337.7848
2013-04-08 11:50:00,32.3,32.37,32.23,32.23,220177.3089440018,19.3749,19.4168,19.3329,19.3329,220177.3089
2013-04-08 12:00:00,32.23,32.24,32.12,32.16,525193.5809673438,19.3329,19.3389,19.2669,19.2909,525193.581
2013-04-08 12:10:00,32.15,32.23,32.08,32.23,319043.8783525979,19.2849,19.3329,19.2429,19.3329,319043.8784
2013-04-08 12:20:00,32.23,32.36,32.23,32.33,139714.9590393895,19.3329,19.4108,19.3329,19.3929,139714.959
2013-04-08 12:30:00,32.33,32.44,32.31,32.37,200538.66008304345,19.3929,19.4588,19.3809,19.4168,200538.6601
2013-04-08 12:40:00,32.37,32.38,32.3,32.33,203231.96049826057,19.4168,19.4228,19.3749,19.3929,203231.9605
2013-04-08 12:50:00,32.33,32.33,32.28,32.32,164515.76702951407,19.3929,19.3929,19.3629,19.3869,164515.767
2013-04-08 13:00:00,32.31,32.35,32.31,32.31,88878.91370216585,19.3809,19.4049,19.3809,19.3809,88878.9137
2013-04-08 13:10:00,32.31,32.38,32.31,32.34,146672.65177870047,19.3809,19.4228,19.3809,19.3989,146672.6518
2013-04-08 13:20:00,32.34,32.35,32.3,32.33,92357.76007182134,19.3989,19.4049,19.3749,19.3929,92357.7601
2013-04-08 13:30:00,32.33,32.35,32.32,32.35,86858.938390753,19.3929,19.4049,19.3869,19.4049,86858.9384
2013-04-08 13:40:00,32.34,32.39,32.34,32.34,149927.05644708787,19.3989,19.4288,19.3989,19.3989,149927.0564
2013-04-08 13:50:00,32.35,32.36,32.3,32.34,80911.23330714846,19.4049,19.4108,19.3749,19.3989,80911.2333
2013-04-08 14:00:00,32.34,32.36,32.33,32.35,188082.1456626641,19.3989,19.4108,19.3929,19.4049,188082.1457
2013-04-08 14:10:00,32.35,32.39,32.34,32.37,339692.5148692627,19.4049,19.4288,19.3989,19.4168,339692.5149
2013-04-08 14:20:00,32.36,32.37,32.29,32.34,210862.97834137583,19.4108,19.4168,19.3689,19.3989,210862.9783
2013-04-08 14:30:00,32.34,32.39,32.33,32.35,160026.93300415218,19.3989,19.4288,19.3929,19.4049,160026.933
2013-04-08 14:40:00,32.35,32.38,32.35,32.36,183144.428234766,19.4049,19.4228,19.4049,19.4108,183144.4282
2013-04-08 14:50:00,32.37,32.39,32.28,32.29,232184.9399618449,19.4168,19.4288,19.3629,19.3689,232184.94
2013-04-08 15:00:00,32.29,32.33,32.28,32.33,242509.2582201773,19.3689,19.3929,19.3629,19.3929,242509.2582
2013-04-08 15:10:00,32.33,32.35,32.28,32.28,250028.0552126585,19.3929,19.4049,19.3629,19.3629,250028.0552
2013-04-08 15:20:00,32.3,32.35,32.28,32.35,291998.65334979235,19.3749,19.4049,19.3629,19.4049,291998.6533
2013-04-08 15:30:00,32.35,32.39,32.33,32.33,598024.9130288407,19.4049,19.4288,19.3929,19.3929,598024.913
2013-04-08 15:40:00,32.33,32.42,32.33,32.41,363034.45180114463,19.3929,19.4468,19.3929,19.4408,363034.4518
2013-04-08 15:50:00,32.41,32.44,32.33,32.42,949276.1755134104,19.4408,19.4588,19.3929,19.4468,949276.1755
2013-04-09 09:30:00,32.54,32.59,32.44,32.48,197059.813713388,19.5188,19.5488,19.4588,19.4828,197059.8137
2013-04-09 09:40:00,32.47,32.53,32.35,32.52,126472.89866457188,19.4768,19.5128,19.4049,19.5068,126472.8987
2013-04-09 09:50:00,32.52,32.61,32.49,32.6,183144.428234766,19.5068,19.5608,19.4888,19.5548,183144.4282
2013-04-09 10:00:00,32.59,32.61,32.52,32.54,332398.1595780496,19.5488,19.5608,19.5068,19.5188,332398.1596
2013-04-09 10:10:00,32.53,32.6,32.49,32.5,146672.65177870047,19.5128,19.5548,19.4888,19.4948,146672.6518
2013-04-09 10:20:00,32.51,32.54,32.48,32.51,298956.3460891033,19.5008,19.5188,19.4828,19.5008,298956.3461
2013-04-09 10:30:00,32.52,32.54,32.48,32.53,276287.7342610257,19.5068,19.5188,19.4828,19.5128,276287.7343
2013-04-09 10:40:00,32.53,32.53,32.48,32.5,170463.4721131186,19.5128,19.5128,19.4828,19.4948,170463.4721
2013-04-09 10:50:00,32.5,32.5,32.44,32.47,74402.4239703737,19.4948,19.4948,19.4588,19.4768,74402.424
2013-04-09 11:00:00,32.47,32.53,32.41,32.44,228257.2101896532,19.4768,19.5128,19.4408,19.4588,228257.2102
2013-04-09 11:10:00,32.44,32.53,32.44,32.49,164740.20873078218,19.4588,19.5128,19.4588,19.4888,164740.2087
2013-04-09 11:20:00,32.49,32.6,32.49,32.58,192122.09628548985,19.4888,19.5548,19.4888,19.5428,192122.0963
2013-04-09 11:30:00,32.58,32.61,32.57,32.6,160812.4789585905,19.5428,19.5608,19.5368,19.5548,160812.479
2013-04-09 11:40:00,32.61,32.68,32.6,32.67,111547.52553024353,19.5608,19.6028,19.5548,19.5968,111547.5255
2013-04-09 11:50:00,32.67,32.75,32.66,32.75,169341.26360677814,19.5968,19.6448,19.5908,19.6448,169341.2636
2013-04-09 12:00:00,32.75,32.75,32.67,32.68,340926.9442262372,19.6448,19.6448,19.5968,19.6028,340926.9442
2013-04-09 12:10:00,32.69,32.82,32.68,32.79,346089.1033554034,19.6088,19.6868,19.6028,19.6688,346089.1034
2013-04-09 12:20:00,32.79,32.83,32.77,32.82,189877.6792728089,19.6688,19.6928,19.6568,19.6868,189877.6793
2013-04-09 12:30:00,32.83,32.85,32.79,32.84,195152.05925260912,19.6928,19.7048,19.6688,19.6988,195152.0593
2013-04-09 12:40:00,32.84,32.84,32.77,32.78,128717.31567725285,19.6988,19.6988,19.6568,19.6628,128717.3157
2013-04-09 12:50:00,32.78,32.81,32.77,32.78,142632.70115587476,19.6628,19.6808,19.6568,19.6628,142632.7012
2013-04-09 13:00:00,32.78,32.85,32.77,32.81,161934.68746493096,19.6628,19.7048,19.6568,19.6808,161934.6875
2013-04-09 13:10:00,32.81,32.93,32.81,32.9,90337.78476040848,19.6808,19.7528,19.6808,19.7348,90337.7848
2013-04-09 13:20:00,32.9,32.93,32.87,32.89,103579.84513522612,19.7348,19.7528,19.7168,19.7288,103579.8451
2013-04-09 13:30:00,32.9,32.93,32.87,32.93,126921.78206710806,19.7348,19.7528,19.7168,19.7528,126921.7821
2013-04-09 13:40:00,32.93,32.97,32.92,32.97,161485.80406239477,19.7528,19.7768,19.7468,19.7768,161485.8041
2013-04-09 13:50:00,32.96,32.97,32.88,32.88,137358.3211760745,19.7708,19.7768,19.7228,19.7228,137358.3212
2013-04-09 14:00:00,32.87,32.94,32.87,32.94,145213.78072045784,19.7168,19.7588,19.7168,19.7588,145213.7807
2013-04-09 14:10:00,32.93,32.94,32.92,32.93,87532.26349455728,19.7528,19.7588,19.7468,19.7528,87532.2635
2013-04-09 14:20:00,32.93,32.95,32.9,32.93,178880.0359106722,19.7528,19.7648,19.7348,19.7528,178880.0359
2013-04-09 14:30:00,32.93,33.02,32.92,32.99,198406.46392099647,19.7528,19.8067,19.7468,19.7887,198406.4639
2013-04-09 14:40:00,32.99,33.14,32.99,33.12,301874.0882055886,19.7887,19.8787,19.7887,19.8667,301874.0882
2013-04-09 14:50:00,33.13,33.14,33.1,33.11,124340.70250252496,19.8727,19.8787,19.8547,19.8607,124340.7025
2013-04-09 15:00:00,33.1,33.13,33.0,33.01,210189.6532375716,19.8547,19.8727,19.7947,19.8007,210189.6532
2013-04-09 15:10:00,33.0,33.1,33.0,33.1,135562.78756592973,19.7947,19.8547,19.7947,19.8547,135562.7876
2013-04-09 15:20:00,33.1,33.1,33.02,33.02,216025.137470542,19.8547,19.8547,19.8067,19.8067,216025.1375
2013-04-09 15:30:00,33.02,33.02,32.88,32.89,315003.9277297722,19.8067,19.8067,19.7228,19.7288,315003.9277
2013-04-09 15:40:00,32.88,32.97,32.87,32.96,346537.9867579396,19.7228,19.7768,19.7168,19.7708,346537.9868
2013-04-09 15:50:00,32.97,32.97,32.88,32.96,792166.9846257435,19.7768,19.7768,19.7228,19.7708,792166.9846
2013-04-10 09:30:00,33.18,33.55,33.14,33.34,304567.3886208057,19.9027,20.1247,19.8787,19.9987,304567.3886
2013-04-10 09:40:00,33.33,33.47,33.16,33.47,143081.58455841095,19.9927,20.0767,19.8907,20.0767,143081.5846
2013-04-10 09:50:00,33.49,33.66,33.45,33.62,255751.31859499493,20.0887,20.1906,20.0647,20.1666,255751.3186
2013-04-10 10:00:00,33.63,33.63,33.47,33.48,234317.1361238918,20.1726,20.1726,20.0767,20.0827,234317.1361
2013-04-10 10:10:00,33.49,33.5,33.34,33.34,171361.238918191,20.0887,20.0947,19.9987,19.9987,171361.2389
2013-04-10 10:20:00,33.34,33.45,33.34,33.45,88205.58859836157,19.9987,20.0647,19.9987,20.0647,88205.5886
2013-04-10 10:30:00,33.45,33.45,33.37,33.45,96285.489844013,20.0647,20.0647,20.0167,20.0647,96285.4898
2013-04-10 10:40:00,33.44,33.52,33.43,33.51,167321.28829536526,20.0587,20.1067,20.0527,20.1007,167321.2883
2013-04-10 10:50:00,33.51,33.59,33.51,33.55,299629.6711929076,20.1007,20.1487,20.1007,20.1247,299629.6712
2013-04-10 11:00:00,33.56,33.64,33.53,33.62,167657.9508472674,20.1307,20.1786,20.1127,20.1666,167657.9508
2013-04-10 11:10:00,33.61,33.71,33.61,33.66,261474.58197733137,20.1606,20.2206,20.1606,20.1906,261474.582
2013-04-10 11:20:00,33.65,33.71,33.65,33.71,174840.08528784648,20.1846,20.2206,20.1846,20.2206,174840.0853
2013-04-10 11:30:00,33.71,33.82,33.71,33.82,238132.64504544943,20.2206,20.2866,20.2206,20.2866,238132.645
2013-04-10 11:40:00,33.82,33.96,33.81,33.94,523622.48905846704,20.2866,20.3706,20.2806,20.3586,523622.4891
2013-04-10 11:50:00,33.95,34.03,33.85,33.86,448658.9608349231,20.3646,20.4126,20.3046,20.3106,448658.9608
2013-04-10 12:00:00,33.86,33.87,33.76,33.76,136348.3335203681,20.3106,20.3166,20.2506,20.2506,136348.3335
2013-04-10 12:10:00,33.75,33.76,33.69,33.73,170687.9138143867,20.2446,20.2506,20.2086,20.2326,170687.9138
2013-04-10 12:20:00,33.73,33.75,33.67,33.7,129053.97822915496,20.2326,20.2446,20.1966,20.2146,129053.9782
2013-04-10 12:30:00,33.7,33.71,33.67,33.69,267534.50791157,20.2146,20.2206,20.1966,20.2086,267534.5079
2013-04-10 12:40:00,33.69,33.69,33.65,33.65,145101.5598698238,20.2086,20.2086,20.1846,20.1846,145101.5599
2013-04-10 12:50:00,33.65,33.67,33.62,33.65,68118.05633486701,20.1846,20.1966,20.1666,20.1846,68118.0563
2013-04-10 13:00:00,33.66,33.66,33.58,33.59,117495.23061384803,20.1906,20.1906,20.1427,20.1487,117495.2306
2013-04-10 13:10:00,33.59,33.59,33.51,33.55,101110.98642127706,20.1487,20.1487,20.1007,20.1247,101110.9864
2013-04-10 13:20:00,33.55,33.67,33.52,33.67,149590.39389518573,20.1247,20.1966,20.1067,20.1966,149590.3939
2013-04-10 13:30:00,33.67,33.68,33.58,33.59,65873.63932218606,20.1966,20.2026,20.1427,20.1487,65873.6393
2013-04-10 13:40:00,33.59,33.66,33.59,33.62,67669.17293233082,20.1487,20.1906,20.1487,20.1666,67669.1729
2013-04-10 13:50:00,33.63,33.65,33.59,33.65,65312.53506901582,20.1726,20.1846,20.1487,20.1846,65312.5351
2013-04-10 14:00:00,33.65,33.69,33.64,33.67,75075.74907417798,20.1846,20.2086,20.1786,20.1966,75075.7491
2013-04-10 14:10:00,33.67,33.67,33.64,33.66,144652.67646728762,20.1966,20.1966,20.1786,20.1906,144652.6765
2013-04-10 14:20:00,33.66,33.71,33.66,33.71,96509.93154528111,20.1906,20.2206,20.1906,20.2206,96509.9315
2013-04-10 14:30:00,33.7,33.71,33.59,33.59,182358.88228032767,20.2146,20.2206,20.1487,20.1487,182358.8823
2013-04-10 14:40:00,33.59,33.61,33.57,33.61,122769.61059364828,20.1487,20.1606,20.1367,20.1606,122769.6106
2013-04-10 14:50:00,33.61,33.61,33.58,33.59,68791.3814386713,20.1606,20.1606,20.1427,20.1487,68791.3814
2013-04-10 15:00:00,33.59,33.61,33.53,33.53,105038.71619346876,20.1487,20.1606,20.1127,20.1127,105038.7162
2013-04-10 15:10:00,33.54,33.54,33.48,33.5,118729.65997082255,20.1187,20.1187,20.0827,20.0947,118729.66
2013-04-10 15:20:00,33.49,33.56,33.49,33.53,244529.2335315901,20.0887,20.1307,20.0887,20.1127,244529.2335
2013-04-10 15:30:00,33.53,33.56,33.5,33.55,201436.4268881158,20.1127,20.1307,20.0947,20.1247,201436.4269
2013-04-10 15:40:00,33.55,33.59,33.52,33.55,284030.972954775,20.1247,20.1487,20.1067,20.1247,284030.973
2013-04-10 15:50:00,33.55,33.59,33.53,33.57,470093.14330602624,20.1247,20.1487,20.1127,20.1367,470093.1433
2013-04-11 09:30:00,33.62,33.68,33.52,33.52,146672.65177870047,20.1666,20.2026,20.1067,20.1067,146672.6518
2013-04-11 09:40:00,33.51,33.52,33.39,33.51,114689.70934799685,20.1007,20.1067,20.0287,20.1007,114689.7093
2013-04-11 09:50:00,33.51,33.59,33.48,33.48,87756.70519582537,20.1007,20.1487,20.0827,20.0827,87756.7052
2013-04-11 10:00:00,33.49,33.51,33.48,33.5,133206.14970261473,20.0887,20.1007,20.0827,20.0947,133206.1497
2013-04-11 10:10:00,33.49,33.51,33.4,33.43,88878.91370216585,20.0887,20.1007,20.0347,20.0527,88878.9137
2013-04-11 10:20:00,33.43,33.5,33.42,33.5,85512.28818314442,20.0527,20.0947,20.0467,20.0947,85512.2882
2013-04-11 10:30:00,33.49,33.51,33.43,33.48,178767.81506003815,20.0887,20.1007,20.0527,20.0827,178767.8151
2013-04-11 10:40:00,33.49,33.51,33.45,33.48,162832.45427000336,20.0887,20.1007,20.0647,20.0827,162832.4543
2013-04-11 10:50:00,33.49,33.59,33.48,33.58,126360.67781393784,20.0887,20.1487,20.0827,20.1427,126360.6778
2013-04-11 11:00:00,33.58,33.64,33.57,33.61,109078.66681629446,20.1427,20.1786,20.1367,20.1606,109078.6668
2013-04-11 11:10:00,33.6,33.71,33.59,33.71,105824.26214790708,20.1547,20.2206,20.1487,20.2206,105824.2621
2013-04-11 11:20:00,33.71,33.73,33.67,33.68,129278.41993042309,20.2206,20.2326,20.1966,20.2026,129278.4199
2013-04-11 11:30:00,33.68,33.68,33.59,33.59,110425.31702390304,20.2026,20.2026,20.1487,20.1487,110425.317
2013-04-11 11:40:00,33.59,33.6,33.48,33.49,128380.65312535068,20.1487,20.1547,20.0827,20.0887,128380.6531
2013-04-11 11:50:00,33.51,33.54,33.5,33.51,89215.576254068,20.1007,20.1187,20.0947,20.1007,89215.5763
2013-04-11 12:00:00,33.51,33.53,33.45,33.46,91908.87666928516,20.1007,20.1127,20.0647,20.0707,91908.8767
2013-04-11 12:10:00,33.47,33.48,33.42,33.48,129053.97822915496,20.0767,20.0827,20.0467,20.0827,129053.9782
2013-04-11 12:20:00,33.48,33.5,33.44,33.45,101784.31152508136,20.0827,20.0947,20.0587,20.0647,101784.3115
2013-04-11 12:30:00,33.45,33.55,33.44,33.54,86073.39243631467,20.0647,20.1247,20.0587,20.1187,86073.3924
2013-04-11 12:40:00,33.55,33.62,33.55,33.59,69240.26484120749,20.1247,20.1666,20.1247,20.1487,69240.2648
2013-04-11 12:50:00,33.6,33.65,33.59,33.6,56559.30871956009,20.1547,20.1846,20.1487,20.1547,56559.3087
2013-04-11 13:00:00,33.61,33.67,33.61,33.64,73841.31971720346,20.1606,20.1966,20.1606,20.1786,73841.3197
2013-04-11 13:10:00,33.63,33.64,33.57,33.58,168667.93850297385,20.1726,20.1786,20.1367,20.1427,168667.9385
2013-04-11 13:20:00,33.59,33.6,33.58,33.59,70025.81079564583,20.1487,20.1547,20.1427,20.1487,70025.8108
2013-04-11 13:30:00,33.59,33.6,33.59,33.59,81023.45415778251,20.1487,20.1547,20.1487,20.1487,81023.4542
2013-04-11 13:40:00,33.59,33.6,33.55,33.58,116597.46380877566,20.1487,20.1547,20.1247,20.1427,116597.4638
2013-04-11 13:50:00,33.58,33.58,33.51,33.53,130737.29098866569,20.1427,20.1427,20.1007,20.1127,130737.291
2013-04-11 14:00:00,33.52,33.54,33.42,33.48,134665.02076085735,20.1067,20.1187,20.0467,20.0827,134665.0208
2013-04-11 14:10:00,33.48,33.48,33.41,33.43,82033.44181348894,20.0827,20.0827,20.0407,20.0527,82033.4418
2013-04-11 14:20:00,33.43,33.48,33.42,33.45,116709.68465940972,20.0527,20.0827,20.0467,20.0647,116709.6847
2013-04-11 14:30:00,33.45,33.5,33.45,33.47,142857.14285714284,20.0647,20.0947,20.0647,20.0767,142857.1429
2013-04-11 14:40:00,33.46,33.49,33.42,33.43,105599.820446639,20.0707,20.0887,20.0467,20.0527,105599.8204
2013-04-11 14:50:00,33.42,33.43,33.37,33.4,202558.63539445627,20.0467,20.0527,20.0167,20.0347,202558.6354
2013-04-11 15:00:00,33.39,33.4,33.34,33.34,158343.62024464144,20.0287,20.0347,19.9987,19.9987,158343.6202
2013-04-11 15:10:00,33.34,33.4,33.34,33.37,176186.73549545504,19.9987,20.0347,19.9987,20.0167,176186.7355
2013-04-11 15:20:00,33.37,33.38,33.31,33.33,387161.9346874649,20.0167,20.0227,19.9807,19.9927,387161.9347
2013-04-11 15:30:00,33.33,33.34,33.24,33.27,304006.2843676355,19.9927,19.9987,19.9387,19.9567,304006.2844
2013-04-11 15:40:00,33.27,33.3,33.24,33.27,377847.6040848389,19.9567,19.9747,19.9387,19.9567,377847.6041
2013-04-11 15:50:00,33.27,33.33,33.25,33.3,667489.6195713163,19.9567,19.9927,19.9447,19.9747,667489.6196
2013-04-12 09:30:00,33.03,33.12,32.93,33.04,171810.12232072718,19.8127,19.8667,19.7528,19.8187,171810.1223
2013-04-12 09:40:00,33.05,33.34,32.95,33.34,143867.13051284928,19.8247,19.9987,19.7648,19.9987,143867.1305
2013-04-12 09:50:00,33.32,33.32,33.11,33.13,94153.2936819661,19.9867,19.9867,19.8607,19.8727,94153.2937
2013-04-12 10:00:00,33.15,33.18,32.96,33.0,281562.11424082593,19.8847,19.9027,19.7708,19.7947,281562.1142
2013-04-12 10:10:00,32.99,33.06,32.94,32.94,129502.86163169116,19.7887,19.8307,19.7588,19.7588,129502.8616
2013-04-12 10:20:00,32.94,33.01,32.92,32.98,106946.47065424756,19.7588,19.8007,19.7468,19.7827,106946.4707
2013-04-12 10:30:00,32.98,32.99,32.93,32.98,146672.65177870047,19.7827,19.7887,19.7528,19.7827,146672.6518
2013-04-12 10:40:00,32.97,33.03,32.85,32.89,132645.0454494445,19.7768,19.8127,19.7048,19.7288,132645.0454
2013-04-12 10:50:00,32.9,32.97,32.88,32.95,180787.790371451,19.7348,19.7768,19.7228,19.7648,180787.7904
2013-04-12 11:00:00,32.94,32.97,32.85,32.85,111771.9672315116,19.7588,19.7768,19.7048,19.7048,111771.9672
2013-04-12 11:10:00,32.85,32.96,32.83,32.95,79564.58309953989,19.7048,19.7708,19.6928,19.7648,79564.5831
2013-04-12 11:20:00,32.94,32.96,32.86,32.86,75187.96992481203,19.7588,19.7708,19.7108,19.7108,75187.9699
2013-04-12 11:30:00,32.86,32.88,32.79,32.79,163842.44192570978,19.7108,19.7228,19.6688,19.6688,163842.4419
2013-04-12 11:40:00,32.79,32.8,32.71,32.77,113343.05914038829,19.6688,19.6748,19.6208,19.6568,113343.0591
2013-04-12 11:50:00,32.76,32.82,32.74,32.82,132532.82459881046,19.6508,19.6868,19.6388,19.6868,132532.8246
2013-04-12 12:00:00,32.82,32.85,32.8,32.82,168780.1593536079,19.6868,19.7048,19.6748,19.6868,168780.1594
2013-04-12 12:10:00,32.81,32.81,32.77,32.79,116597.46380877566,19.6808,19.6808,19.6568,19.6688,116597.4638
2013-04-12 12:20:00,32.8,32.8,32.73,32.74,110313.096173269,19.6748,19.6748,19.6328,19.6388,110313.0962
2013-04-12 12:30:00,32.74,32.78,32.74,32.78,127146.22376837616,19.6388,19.6628,19.6388,19.6628,127146.2238
2013-04-12 12:40:00,32.78,32.83,32.77,32.83,84390.07967680394,19.6628,19.6928,19.6568,19.6928,84390.0797
2013-04-12 12:50:00,32.82,32.85,32.81,32.82,136572.77522163617,19.6868,19.7048,19.6808,19.6868,136572.7752
2013-04-12 13:00:00,32.82,32.87,32.78,32.87,136348.3335203681,19.6868,19.7168,19.6628,19.7168,136348.3335
2013-04-12 13:10:00,32.87,32.87,32.8,32.81,49489.39512961508,19.7168,19.7168,19.6748,19.6808,49489.3951
2013-04-12 13:20:00,32.79,32.81,32.73,32.75,92918.86432499158,19.6688,19.6808,19.6328,19.6448,92918.8643
2013-04-12 13:30:00,32.75,32.77,32.71,32.71,112781.95488721805,19.6448,19.6568,19.6208,19.6208,112781.9549
2013-04-12 13:40:00,32.71,32.76,32.7,32.74,77769.04948939513,19.6208,19.6508,19.6148,19.6388,77769.0495
2013-04-12 13:50:00,32.73,32.73,32.65,32.67,118280.77656828638,19.6328,19.6328,19.5848,19.5968,118280.7766
2013-04-12 14:00:00,32.68,32.69,32.62,32.63,121310.73953540568,19.6028,19.6088,19.5668,19.5728,121310.7395
2013-04-12 14:10:00,32.64,32.64,32.54,32.56,164515.76702951407,19.5788,19.5788,19.5188,19.5308,164515.767
2013-04-12 14:20:00,32.56,32.61,32.56,32.59,156996.97003703288,19.5308,19.5608,19.5308,19.5488,156996.97
2013-04-12 14:30:00,32.59,32.67,32.59,32.67,91572.214117383,19.5488,19.5968,19.5488,19.5968,91572.2141
2013-04-12 14:40:00,32.67,32.72,32.64,32.64,126248.45696330378,19.5968,19.6268,19.5788,19.5788,126248.457
2013-04-12 14:50:00,32.64,32.67,32.61,32.62,179104.4776119403,19.5788,19.5968,19.5608,19.5668,179104.4776
2013-04-12 15:00:00,32.62,32.64,32.62,32.64,266300.0785545954,19.5668,19.5788,19.5668,19.5788,266300.0786
2013-04-12 15:10:00,32.64,32.73,32.63,32.73,139266.07563685332,19.5788,19.6328,19.5728,19.6328,139266.0756
2013-04-12 15:20:00,32.72,32.75,32.69,32.7,106273.14555044328,19.6268,19.6448,19.6088,19.6148,106273.1456
2013-04-12 15:30:00,32.71,32.76,32.67,32.72,176972.28144989337,19.6208,19.6508,19.5968,19.6268,176972.2814
2013-04-12 15:40:00,32.72,32.77,32.7,32.76,305465.1554258781,19.6268,19.6568,19.6148,19.6508,305465.1554
2013-04-12 15:50:00,32.76,32.8,32.72,32.78,523622.48905846704,19.6508,19.6748,19.6268,19.6628,523622.4891
2013-04-15 09:30:00,32.54,32.66,32.48,32.51,151385.92750533047,19.5188,19.5908,19.4828,19.5008,151385.9275
2013-04-15 09:40:00,32.51,32.52,32.36,32.38,112220.8506340478,19.5008,19.5068,19.4108,19.4228,112220.8506
2013-04-15 09:50:00,32.38,32.55,32.36,32.54,109864.2127707328,19.4228,19.5248,19.4108,19.5188,109864.2128
2013-04-15 10:00:00,32.53,32.53,32.42,32.52,118729.65997082255,19.5128,19.5128,19.4468,19.5068,118729.66
2013-04-15 10:10:00,32.52,32.61,32.48,32.6,108742.00426439232,19.5068,19.5608,19.4828,19.5548,108742.0043
2013-04-15 10:20:00,32.6,32.61,32.48,32.58,146111.54752553024,19.5548,19.5608,19.4828,19.5428,146111.5475
2013-04-15 10:30:00,32.57,32.61,32.53,32.6,79901.24565144203,19.5368,19.5608,19.5128,19.5548,79901.2457
2013-04-15 10:40:00,32.6,32.74,32.54,32.67,128941.75737852092,19.5548,19.6388,19.5188,19.5968,128941.7574
2013-04-15 10:50:00,32.67,32.79,32.63,32.78,197284.25541465604,19.5968,19.6688,19.5728,19.6628,197284.2554
2013-04-15 11:00:00,32.77,32.78,32.7,32.75,126697.34036583996,19.6568,19.6628,19.6148,19.6448,126697.3404
2013-04-15 11:10:00,32.75,32.77,32.7,32.74,60262.59679048367,19.6448,19.6568,19.6148,19.6388,60262.5968
2013-04-15 11:20:00,32.74,32.82,32.69,32.73,122208.50634047804,19.6388,19.6868,19.6088,19.6328,122208.5063
2013-04-15 11:30:00,32.73,32.82,32.69,32.79,110649.75872517114,19.6328,19.6868,19.6088,19.6688,110649.7587
2013-04-15 11:40:00,32.81,32.83,32.67,32.68,106048.70384917516,19.6808,19.6928,19.5968,19.6028,106048.7038
2013-04-15 11:50:00,32.68,32.68,32.55,32.59,109751.99192009876,19.6028,19.6028,19.5248,19.5488,109751.9919
2013-04-15 12:00:00,32.59,32.66,32.54,32.64,87307.82179328919,19.5488,19.5908,19.5188,19.5788,87307.8218
2013-04-15 12:10:00,32.65,32.7,32.65,32.68,63629.2223095051,19.5848,19.6148,19.5848,19.6028,63629.2223
2013-04-15 12:20:00,32.68,32.74,32.65,32.74,95387.72303894065,19.6028,19.6388,19.5848,19.6388,95387.723
2013-04-15 12:30:00,32.74,32.74,32.59,32.61,91235.55156548086,19.6388,19.6388,19.5488,19.5608,91235.5516
2013-04-15 12:40:00,32.6,32.64,32.51,32.56,131971.7203456402,19.5548,19.5788,19.5008,19.5308,131971.7203
2013-04-15 12:50:00,32.56,32.59,32.48,32.59,260352.3734709909,19.5308,19.5488,19.4828,19.5488,260352.3735
2013-04-15 13:00:00,32.58,32.65,32.55,32.65,91235.55156548086,19.5428,19.5848,19.5248,19.5848,91235.5516
2013-04-15 13:10:00,32.65,32.67,32.59,32.62,72831.33206149703,19.5848,19.5968,19.5488,19.5668,72831.3321
2013-04-15 13:20:00,32.61,32.62,32.54,32.56,132083.94119627427,19.5608,19.5668,19.5188,19.5308,132083.9412
2013-04-15 13:30:00,32.56,32.57,32.54,32.57,65536.97677028392,19.5308,19.5368,19.5188,19.5368,65536.9768
2013-04-15 13:40:00,32.57,32.58,32.52,32.57,109527.55021883066,19.5368,19.5428,19.5068,19.5368,109527.5502
2013-04-15 13:50:00,32.57,32.57,32.51,32.53,116821.90551004375,19.5368,19.5368,19.5008,19.5128,116821.9055
2013-04-15 14:00:00,32.54,32.54,32.46,32.51,249354.73010885424,19.5188,19.5188,19.4708,19.5008,249354.7301
2013-04-15 14:10:00,32.5,32.56,32.49,32.52,297721.9167321288,19.4948,19.5308,19.4888,19.5068,297721.9167
2013-04-15 14:20:00,32.52,32.54,32.49,32.53,246212.54629110088,19.5068,19.5188,19.4888,19.5128,246212.5463
2013-04-15 14:30:00,32.53,32.55,32.51,32.53,111771.9672315116,19.5128,19.5248,19.5008,19.5128,111771.9672
2013-04-15 14:40:00,32.53,32.61,32.53,32.6,157221.41173830096,19.5128,19.5608,19.5128,19.5548,157221.4117
2013-04-15 14:50:00,32.59,32.6,32.48,32.51,743463.1354505667,19.5488,19.5548,19.4828,19.5008,743463.1355
2013-04-15 15:00:00,32.51,32.54,32.38,32.46,347772.4161149141,19.5008,19.5188,19.4228,19.4708,347772.4161
2013-04-15 15:10:00,32.46,32.48,32.34,32.39,474133.093928852,19.4708,19.4828,19.3989,19.4288,474133.0939
2013-04-15 15:20:00,32.38,32.38,32.24,32.24,389743.014252048,19.4228,19.4228,19.3389,19.3389,389743.0143
2013-04-15 15:30:00,32.26,32.29,32.09,32.17,745707.5524632477,19.3509,19.3689,19.2489,19.2969,745707.5525
2013-04-15 15:40:00,32.17,32.32,32.15,32.2,677589.4961283806,19.2969,19.3869,19.2849,19.3149,677589.4961
2013-04-15 15:50:00,32.2,32.3,32.11,32.11,1022219.7284255414,19.3149,19.3749,19.2609,19.2609,1022219.7284
2013-04-16 09:30:00,32.48,32.73,32.48,32.69,238020.4241948154,19.4828,19.6328,19.4828,19.6088,238020.4242
2013-04-16 09:40:00,32.67,32.7,32.58,32.59,106385.36640107732,19.5968,19.6148,19.5428,19.5488,106385.3664
2013-04-16 09:50:00,32.6,32.62,32.53,32.57,87195.60094265515,19.5548,19.5668,19.5128,19.5368,87195.6009
2013-04-16 10:00:00,32.56,32.69,32.55,32.65,160139.1538547862,19.5308,19.6088,19.5248,19.5848,160139.1539
2013-04-16 10:10:00,32.65,32.69,32.53,32.53,118056.33486701827,19.5848,19.6088,19.5128,19.5128,118056.3349
2013-04-16 10:20:00,32.53,32.64,32.53,32.61,192683.20053866008,19.5128,19.5788,19.5128,19.5608,192683.2005
2013-04-16 10:30:00,32.61,32.67,32.54,32.55,105263.15789473684,19.5608,19.5968,19.5188,19.5248,105263.1579
2013-04-16 10:40:00,32.55,32.55,32.43,32.49,184154.41589047245,19.5248,19.5248,19.4528,19.4888,184154.4159
2013-04-16 10:50:00,32.49,32.53,32.48,32.51,89776.68050723824,19.4888,19.5128,19.4828,19.5008,89776.6805
2013-04-16 11:00:00,32.52,32.53,32.39,32.44,119627.42677589496,19.5068,19.5128,19.4288,19.4588,119627.4268
2013-04-16 11:10:00,32.44,32.67,32.43,32.62,169116.82190551003,19.4588,19.5968,19.4528,19.5668,169116.8219
2013-04-16 11:20:00,32.62,32.68,32.61,32.68,137133.87947480642,19.5668,19.6028,19.5608,19.6028,137133.8795
2013-04-16 11:30:00,32.68,32.71,32.62,32.67,98978.79025923015,19.6028,19.6208,19.5668,19.5968,98978.7903
2013-04-16 11:40:00,32.68,32.71,32.64,32.69,118841.88082145662,19.6028,19.6208,19.5788,19.6088,118841.8808
2013-04-16 11:50:00,32.69,32.71,32.64,32.69,71596.9027045225,19.6088,19.6208,19.5788,19.6088,71596.9027
2013-04-16 12:00:00,32.69,32.73,32.69,32.72,91347.77241611492,19.6088,19.6328,19.6088,19.6268,91347.7724
2013-04-16 12:10:00,32.72,32.73,32.67,32.71,67220.28952979464,19.6268,19.6328,19.5968,19.6208,67220.2895
2013-04-16 12:20:00,32.7,32.75,32.7,32.7,68791.3814386713,19.6148,19.6448,19.6148,19.6148,68791.3814
2013-04-16 12:30:00,32.7,32.75,32.69,32.72,47132.75726630008,19.6148,19.6448,19.6088,19.6268,47132.7573
2013-04-16 12:40:00,32.73,32.77,32.7,32.71,46010.5487599596,19.6328,19.6568,19.6148,19.6208,46010.5488
2013-04-16 12:50:00,32.71,32.87,32.71,32.85,132420.6037481764,19.6208,19.7168,19.6208,19.7048,132420.6037
2013-04-16 13:00:00,32.85,32.86,32.79,32.83,59140.38828414319,19.7048,19.7108,19.6688,19.6928,59140.3883
2013-04-16 13:10:00,32.83,32.83,32.78,32.79,71821.34440579059,19.6928,19.6928,19.6628,19.6688,71821.3444
2013-04-16 13:20:00,32.8,32.85,32.79,32.83,58691.504881607,19.6748,19.7048,19.6688,19.6928,58691.5049
2013-04-16 13:30:00,32.83,32.84,32.78,32.78,68454.71888676916,19.6928,19.6988,19.6628,19.6628,68454.7189
2013-04-16 13:40:00,32.78,32.8,32.73,32.75,49489.39512961508,19.6628,19.6748,19.6328,19.6448,49489.3951
2013-04-16 13:50:00,32.75,32.77,32.73,32.76,40287.28537762316,19.6448,19.6568,19.6328,19.6508,40287.2854
2013-04-16 14:00:00,32.75,32.81,32.75,32.81,99427.67366176636,19.6448,19.6808,19.6448,19.6808,99427.6737
2013-04-16 14:10:00,32.82,32.82,32.74,32.76,147907.081135675,19.6868,19.6868,19.6388,19.6508,147907.0811
2013-04-16 14:20:00,32.74,32.77,32.72,32.76,88430.03029962967,19.6388,19.6568,19.6268,19.6508,88430.0303
2013-04-16 14:30:00,32.76,32.76,32.7,32.72,72045.78610705868,19.6508,19.6508,19.6148,19.6268,72045.7861
2013-04-16 14:40:00,32.72,32.75,32.69,32.74,127034.00291774212,19.6268,19.6448,19.6088,19.6388,127034.0029
2013-04-16 14:50:00,32.74,32.76,32.64,32.65,95275.50218830658,19.6388,19.6508,19.5788,19.5848,95275.5022
2013-04-16 15:00:00,32.65,32.71,32.65,32.69,113904.16339355853,19.5848,19.6208,19.5848,19.6088,113904.1634
2013-04-16 15:10:00,32.69,32.76,32.68,32.7,148243.74368757714,19.6088,19.6508,19.6028,19.6148,148243.7437
2013-04-16 15:20:00,32.7,32.79,32.7,32.77,301874.0882055886,19.6148,19.6688,19.6148,19.6568,301874.0882
2013-04-16 15:30:00,32.77,32.88,32.76,32.87,272135.5627875659,19.6568,19.7228,19.6508,19.7168,272135.5628
2013-04-16 15:40:00,32.87,32.91,32.83,32.85,363819.99775558297,19.7168,19.7408,19.6928,19.7048,363819.9978
2013-04-16 15:50:00,32.85,32.91,32.79,32.85,711031.3096173268,19.7048,19.7408,19.6688,19.7048,711031.3096
2013-04-17 09:30:00,32.56,32.67,32.41,32.59,231062.73145550443,19.5308,19.5968,19.4408,19.5488,231062.7315
2013-04-17 09:40:00,32.58,32.79,32.47,32.77,261811.24452923352,19.5428,19.6688,19.4768,19.6568,261811.2445
2013-04-17 09:50:00,32.77,32.8,32.69,32.7,203344.1813488946,19.6568,19.6748,19.6088,19.6148,203344.1813
2013-04-17 10:00:00,32.69,32.79,32.66,32.72,311300.6396588486,19.6088,19.6688,19.5908,19.6268,311300.6397
2013-04-17 10:10:00,32.73,32.77,32.66,32.66,218493.99618449103,19.6328,19.6568,19.5908,19.5908,218493.9962
2013-04-17 10:20:00,32.67,32.67,32.58,32.62,178767.81506003815,19.5968,19.5968,19.5428,19.5668,178767.8151
2013-04-17 10:30:00,32.62,32.69,32.61,32.61,361014.47648973175,19.5668,19.6088,19.5608,19.5608,361014.4765
2013-04-17 10:40:00,32.62,32.66,32.61,32.62,217371.78767815052,19.5668,19.5908,19.5608,19.5668,217371.7877
2013-04-17 10:50:00,32.63,32.67,32.6,32.62,372124.3407025025,19.5728,19.5968,19.5548,19.5668,372124.3407
2013-04-17 11:00:00,32.61,32.67,32.6,32.6,437212.4340702503,19.5608,19.5968,19.5548,19.5548,437212.4341
2013-04-17 11:10:00,32.6,32.61,32.54,32.57,227808.32678711705,19.5548,19.5608,19.5188,19.5368,227808.3268
2013-04-17 11:20:00,32.57,32.65,32.55,32.61,161261.3623611267,19.5368,19.5848,19.5248,19.5608,161261.3624
2013-04-17 11:30:00,32.59,32.61,32.53,32.57,107283.1332061497,19.5488,19.5608,19.5128,19.5368,107283.1332
2013-04-17 11:40:00,32.57,32.59,32.48,32.48,162832.45427000336,19.5368,19.5488,19.4828,19.4828,162832.4543
2013-04-17 11:50:00,32.5,32.5,32.4,32.42,153967.00706991358,19.4948,19.4948,19.4348,19.4468,153967.0071
2013-04-17 12:00:00,32.42,32.45,32.36,32.37,94489.95623386824,19.4468,19.4648,19.4108,19.4168,94489.9562
2013-04-17 12:10:00,32.36,32.39,32.24,32.28,149253.73134328358,19.4108,19.4288,19.3389,19.3629,149253.7313
2013-04-17 12:20:00,32.28,32.3,32.19,32.2,90674.44731231064,19.3629,19.3749,19.3089,19.3149,90674.4473
2013-04-17 12:30:00,32.2,32.28,32.19,32.26,132196.1620469083,19.3149,19.3629,19.3089,19.3509,132196.162
2013-04-17 12:40:00,32.25,32.28,32.2,32.22,122432.94804174616,19.3449,19.3629,19.3149,19.3269,122432.948
2013-04-17 12:50:00,32.21,32.31,32.21,32.29,158231.3993940074,19.3209,19.3809,19.3209,19.3689,158231.3994
2013-04-17 13:00:00,32.29,32.35,32.24,32.27,152732.57771293906,19.3689,19.4049,19.3389,19.3569,152732.5777
2013-04-17 13:10:00,32.28,32.28,32.2,32.22,134103.91650768713,19.3629,19.3629,19.3149,19.3269,134103.9165
2013-04-17 13:20:00,32.22,32.32,32.21,32.28,82594.54606665918,19.3269,19.3869,19.3209,19.3629,82594.5461
2013-04-17 13:30:00,32.29,32.38,32.28,32.37,78442.3745931994,19.3689,19.4228,19.3629,19.4168,78442.3746
2013-04-17 13:40:00,32.38,32.43,32.36,32.36,122208.50634047804,19.4228,19.4528,19.4108,19.4108,122208.5063
2013-04-17 13:50:00,32.36,32.38,32.28,32.31,75412.41162608012,19.4108,19.4228,19.3629,19.3809,75412.4116
2013-04-17 14:00:00,32.31,32.38,32.28,32.31,117383.009763214,19.3809,19.4228,19.3629,19.3809,117383.0098
2013-04-17 14:10:00,32.32,32.35,32.26,32.28,106834.24980361352,19.3869,19.4049,19.3509,19.3629,106834.2498
2013-04-17 14:20:00,32.28,32.4,32.28,32.36,107395.35405678376,19.3629,19.4348,19.3629,19.4108,107395.3541
2013-04-17 14:30:00,32.36,32.41,32.32,32.36,115699.69700370327,19.4108,19.4408,19.3869,19.4108,115699.697
2013-04-17 14:40:00,32.35,32.38,32.26,32.28,121422.96038603972,19.4049,19.4228,19.3509,19.3629,121422.9604
2013-04-17 14:50:00,32.27,32.36,32.24,32.34,103579.84513522612,19.3569,19.4108,19.3389,19.3989,103579.8451
2013-04-17 15:00:00,32.33,32.37,32.29,32.36,89552.23880597015,19.3929,19.4168,19.3689,19.4108,89552.2388
2013-04-17 15:10:00,32.36,32.45,32.33,32.37,142071.5969027045,19.4108,19.4648,19.3929,19.4168,142071.5969
2013-04-17 15:20:00,32.38,32.45,32.35,32.4,136236.11266973402,19.4228,19.4648,19.4049,19.4348,136236.1127
2013-04-17 15:30:00,32.4,32.41,32.28,32.3,245539.22118729656,19.4348,19.4408,19.3629,19.3749,245539.2212
2013-04-17 15:40:00,32.3,32.44,32.29,32.44,360004.48883402534,19.3749,19.4588,19.3689,19.4588,360004.4888
2013-04-17 15:50:00,32.43,32.47,32.4,32.41,627314.5550443272,19.4528,19.4768,19.4348,19.4408,627314.555
2013-04-18 09:30:00,32.43,32.46,32.18,32.21,142520.4803052407,19.4528,19.4708,19.3029,19.3209,142520.4803
2013-04-18 09:40:00,32.21,32.38,32.2,32.28,68454.71888676916,19.3209,19.4228,19.3149,19.3629,68454.7189
2013-04-18 09:50:00,32.29,32.34,32.14,32.17,72270.22780832679,19.3689,19.3989,19.2789,19.2969,72270.2278
2013-04-18 10:00:00,32.16,32.16,31.87,31.89,287397.5984737964,19.2909,19.2909,19.1169,19.1289,287397.5985
2013-04-18 10:10:00,31.89,31.95,31.8,31.9,337896.98125911795,19.1289,19.1649,19.0749,19.1349,337896.9813
2013-04-18 10:20:00,31.91,31.97,31.86,31.91,272921.10874200426,19.1409,19.1769,19.1109,19.1409,272921.1087
2013-04-18 10:30:00,31.92,32.04,31.92,32.0,273033.3295926383,19.1469,19.2189,19.1469,19.1949,273033.3296
2013-04-18 10:40:00,32.01,32.2,32.01,32.19,193917.6298956346,19.2009,19.3149,19.2009,19.3089,193917.6299
2013-04-18 10:50:00,32.19,32.28,32.12,32.28,353495.6794972506,19.3089,19.3629,19.2669,19.3629,353495.6795
2013-04-18 11:00:00,32.28,32.29,32.12,32.2,180002.24441701267,19.3629,19.3689,19.2669,19.3149,180002.2444
2013-04-18 11:10:00,32.2,32.28,32.2,32.2,86746.71754011895,19.3149,19.3629,19.3149,19.3149,86746.7175
2013-04-18 11:20:00,32.2,32.23,32.05,32.05,109527.55021883066,19.3149,19.3329,19.2249,19.2249,109527.5502
2013-04-18 11:30:00,32.05,32.11,31.97,32.0,117831.8931657502,19.2249,19.2609,19.1769,19.1949,117831.8932
2013-04-18 11:40:00,32.0,32.03,31.84,31.85,126585.11951520592,19.1949,19.2129,19.0989,19.1049,126585.1195
2013-04-18 11:50:00,31.84,31.95,31.81,31.87,139378.29648748736,19.0989,19.1649,19.0809,19.1169,139378.2965
2013-04-18 12:00:00,31.87,31.91,31.81,31.81,153630.34451801144,19.1169,19.1409,19.0809,19.0809,153630.3445
2013-04-18 12:10:00,31.82,31.89,31.81,31.81,135787.22926719784,19.0869,19.1289,19.0809,19.0809,135787.2293
2013-04-18 12:20:00,31.81,31.81,31.74,31.75,269442.26237234875,19.0809,19.0809,19.0389,19.0449,269442.2624
2013-04-18 12:30:00,31.75,31.75,31.7,31.71,236898.2156884749,19.0449,19.0449,19.015,19.021,236898.2157
2013-04-18 12:40:00,31.71,31.77,31.71,31.76,132645.0454494445,19.021,19.0569,19.021,19.0509,132645.0454
2013-04-18 12:50:00,31.76,31.78,31.71,31.74,99652.11536303443,19.0509,19.0629,19.021,19.0389,99652.1154
2013-04-18 13:00:00,31.74,31.79,31.72,31.76,180338.9069689148,19.0389,19.0689,19.027,19.0509,180338.907
2013-04-18 13:10:00,31.77,31.78,31.71,31.74,133655.03310515094,19.0569,19.0629,19.021,19.0389,133655.0331
2013-04-18 13:20:00,31.73,31.83,31.72,31.83,97407.69835035349,19.0329,19.0929,19.027,19.0929,97407.6984
2013-04-18 13:30:00,31.83,31.87,31.79,31.87,175064.52698911456,19.0929,19.1169,19.0689,19.1169,175064.527
2013-04-18 13:40:00,31.87,31.89,31.81,31.84,114689.70934799685,19.1169,19.1289,19.0809,19.0989,114689.7093
2013-04-18 13:50:00,31.83,31.84,31.77,31.82,85287.84648187633,19.0929,19.0989,19.0569,19.0869,85287.8465
2013-04-18 14:00:00,31.81,31.82,31.74,31.74,124340.70250252496,19.0809,19.0869,19.0389,19.0389,124340.7025
2013-04-18 14:10:00,31.74,31.76,31.69,31.72,158343.62024464144,19.0389,19.0509,19.009,19.027,158343.6202
2013-04-18 14:20:00,31.71,31.75,31.65,31.71,290652.0031421838,19.021,19.0449,18.985,19.021,290652.0031
2013-04-18 14:30:00,31.71,31.72,31.63,31.64,160588.0372573224,19.021,19.027,18.973,18.979,160588.0373
2013-04-18 14:40:00,31.63,31.64,31.52,31.53,275951.0717091236,18.973,18.979,18.907,18.913,275951.0717
2013-04-18 14:50:00,31.53,31.58,31.5,31.58,196498.7094602177,18.913,18.943,18.895,18.943,196498.7095
2013-04-18 15:00:00,31.59,31.59,31.48,31.48,386151.9470317585,18.949,18.949,18.883,18.883,386151.947
2013-04-18 15:10:00,31.5,31.65,31.49,31.61,302210.75075749075,18.895,18.985,18.889,18.961,302210.7508
2013-04-18 15:20:00,31.62,31.63,31.51,31.63,240825.94546066652,18.967,18.973,18.901,18.973,240825.9455
2013-04-18 15:30:00,31.62,31.71,31.62,31.65,274716.642352149,18.967,19.021,18.967,18.985,274716.6424
2013-04-18 15:40:00,31.65,31.71,31.63,31.66,803276.8488385142,18.985,19.021,18.973,18.991,803276.8488
2013-04-18 15:50:00,31.67,31.71,31.59,31.67,856581.7528896868,18.997,19.021,18.949,18.997,856581.7529
2013-04-19 09:30:00,31.83,31.96,31.79,31.82,862529.4579732914,19.0929,19.1709,19.0689,19.0869,862529.458
2013-04-19 09:40:00,31.82,31.87,31.54,31.55,174278.98103467622,19.0869,19.1169,18.919,18.925,174278.981
2013-04-19 09:50:00,31.55,31.58,31.48,31.55,198069.8013690944,18.925,18.943,18.883,18.925,198069.8014
2013-04-19 10:00:00,31.55,31.71,31.55,31.7,181236.6737739872,18.925,19.021,18.925,19.015,181236.6738
2013-04-19 10:10:00,31.7,31.72,31.65,31.7,285826.5065649197,19.015,19.027,18.985,19.015,285826.5066
2013-04-19 10:20:00,31.71,31.71,31.62,31.65,195488.72180451127,19.021,19.021,18.967,18.985,195488.7218
2013-04-19 10:30:00,31.66,31.71,31.64,31.68,141510.49264953428,18.991,19.021,18.979,19.003,141510.4926
2013-04-19 10:40:00,31.68,31.71,31.65,31.65,194478.73414880483,19.003,19.021,18.985,18.985,194478.7341
2013-04-19 10:50:00,31.65,31.74,31.63,31.71,193468.7464930984,18.985,19.0389,18.973,19.021,193468.7465
2013-04-19 11:00:00,31.71,31.78,31.65,31.73,273931.0963977107,19.021,19.0629,18.985,19.0329,273931.0964
2013-04-19 11:10:00,31.74,31.74,31.67,31.68,215912.916619908,19.0389,19.0389,18.997,19.003,215912.9166
2013-04-19 11:20:00,31.69,31.72,31.67,31.7,217371.78767815052,19.009,19.027,18.997,19.015,217371.7877
2013-04-19 11:30:00,31.71,31.82,31.71,31.81,224666.1429693637,19.021,19.0869,19.021,19.0809,224666.143
2013-04-19 11:40:00,31.8,31.81,31.73,31.77,128268.43227471664,19.0749,19.0809,19.0329,19.0569,128268.4323
2013-04-19 11:50:00,31.77,31.79,31.69,31.78,135001.6833127595,19.0569,19.0689,19.009,19.0629,135001.6833
2013-04-19 12:00:00,31.78,31.79,31.65,31.67,86522.27583885085,19.0629,19.0689,18.985,18.997,86522.2758
2013-04-19 12:10:00,31.67,31.67,31.6,31.63,112445.2923353159,18.997,18.997,18.955,18.973,112445.2923
2013-04-19 12:20:00,31.63,31.64,31.58,31.64,155425.8781281562,18.973,18.979,18.943,18.979,155425.8781
2013-04-19 12:30:00,31.63,31.64,31.58,31.61,106497.58725171136,18.973,18.979,18.943,18.961,106497.5873
2013-04-19 12:40:00,31.61,31.63,31.56,31.56,112669.734036584,18.961,18.973,18.931,18.931,112669.734
2013-04-19 12:50:00,31.57,31.63,31.56,31.61,52070.47469419818,18.937,18.973,18.931,18.961,52070.4747
2013-04-19 13:00:00,31.62,31.63,31.6,31.61,220626.192346538,18.967,18.973,18.955,18.961,220626.1923
2013-04-19 13:10:00,31.62,31.64,31.61,31.63,108742.00426439232,18.967,18.979,18.961,18.973,108742.0043
2013-04-19 13:20:00,31.63,31.72,31.62,31.71,175064.52698911456,18.973,19.027,18.967,19.021,175064.527
2013-04-19 13:30:00,31.71,31.71,31.62,31.62,172707.88912579956,19.021,19.021,18.967,18.967,172707.8891
2013-04-19 13:40:00,31.62,31.68,31.62,31.64,261025.6985747952,18.967,19.003,18.967,18.979,261025.6986
2013-04-19 13:50:00,31.64,31.71,31.64,31.67,152395.91516103692,18.979,19.021,18.979,18.997,152395.9152
2013-04-19 14:00:00,31.67,31.73,31.66,31.72,203793.0647514308,18.997,19.0329,18.991,19.027,203793.0648
2013-04-19 14:10:00,31.72,31.75,31.68,31.68,147458.1977331388,19.027,19.0449,19.003,19.003,147458.1977
2013-04-19 14:20:00,31.69,31.72,31.68,31.69,152171.4734597688,19.009,19.027,19.003,19.009,152171.4735
2013-04-19 14:30:00,31.68,31.71,31.66,31.68,117607.45146448207,19.003,19.021,18.991,19.003,117607.4515
2013-04-19 14:40:00,31.69,31.71,31.63,31.65,129390.64078105713,19.009,19.021,18.973,18.985,129390.6408
2013-04-19 14:50:00,31.65,31.71,31.65,31.68,147458.1977331388,18.985,19.021,18.985,19.003,147458.1977
2013-04-19 15:00:00,31.68,31.74,31.68,31.72,252496.91392660755,19.003,19.0389,19.003,19.027,252496.9139
2013-04-19 15:10:00,31.72,31.75,31.68,31.72,180563.34867018287,19.027,19.0449,19.003,19.027,180563.3487
2013-04-19 15:20:00,31.71,31.72,31.7,31.71,218493.99618449103,19.021,19.027,19.015,19.021,218493.9962
2013-04-19 15:30:00,31.71,31.72,31.68,31.68,300864.10054988216,19.021,19.027,19.003,19.003,300864.1005
2013-04-19 15:40:00,31.69,31.74,31.69,31.71,471103.1309617327,19.009,19.0389,19.009,19.021,471103.131
2013-04-19 15:50:00,31.72,31.76,31.71,31.71,859387.2741555381,19.027,19.0509,19.021,19.021,859387.2742
2013-04-22 09:30:00,31.94,32.04,31.47,31.69,364381.1020087532,19.1589,19.2189,18.877,19.009,364381.102
2013-04-22 09:40:00,31.69,31.73,31.51,31.51,160251.37470542025,19.009,19.0329,18.901,18.901,160251.3747
2013-04-22 09:50:00,31.52,31.63,31.46,31.62,250364.71776456063,18.907,18.973,18.871,18.967,250364.7178
2013-04-22 10:00:00,31.62,31.68,31.55,31.57,559420.9404107283,18.967,19.003,18.925,18.937,559420.9404
2013-04-22 10:10:00,31.57,31.71,31.56,31.65,325552.6876893727,18.937,19.021,18.931,18.985,325552.6877
2013-04-22 10:20:00,31.64,31.64,31.58,31.63,161598.02491302884,18.979,18.979,18.943,18.973,161598.0249
2013-04-22 10:30:00,31.62,31.63,31.54,31.57,148917.06879138143,18.967,18.973,18.919,18.937,148917.0688
2013-04-22 10:40:00,31.56,31.62,31.53,31.58,185949.9495006172,18.931,18.967,18.913,18.943,185949.9495
2013-04-22 10:50:00,31.58,31.59,31.52,31.54,97071.03579845135,18.943,18.949,18.907,18.919,97071.0358
2013-04-22 11:00:00,31.54,31.56,31.46,31.46,198294.24307036249,18.919,18.931,18.871,18.871,198294.2431
2013-04-22 11:10:00,31.46,31.51,31.41,31.51,160139.1538547862,18.871,18.901,18.841,18.901,160139.1539
2013-04-22 11:20:00,31.5,31.53,31.48,31.51,143530.4679609471,18.895,18.913,18.883,18.901,143530.468
2013-04-22 11:30:00,31.51,31.63,31.51,31.63,92357.76007182134,18.901,18.973,18.901,18.973,92357.7601
2013-04-22 11:40:00,31.63,31.67,31.59,31.61,218157.3336325889,18.973,18.997,18.949,18.961,218157.3336
2013-04-22 11:50:00,31.6,31.66,31.6,31.66,247110.31309617325,18.955,18.991,18.955,18.991,247110.3131
2013-04-22 12:00:00,31.66,31.85,31.66,31.83,192795.4213892941,18.991,19.1049,18.991,19.0929,192795.4214
2013-04-22 12:10:00,31.83,31.87,31.8,31.81,154079.22792054762,19.0929,19.1169,19.0749,19.0809,154079.2279
2013-04-22 12:20:00,31.81,31.93,31.81,31.9,218045.11278195487,19.0809,19.1529,19.0809,19.1349,218045.1128
2013-04-22 12:30:00,31.9,31.9,31.79,31.81,237571.5407922792,19.1349,19.1349,19.0689,19.0809,237571.5408
2013-04-22 12:40:00,31.81,31.82,31.79,31.8,147345.97688250476,19.0809,19.0869,19.0689,19.0749,147345.9769
2013-04-22 12:50:00,31.8,31.83,31.79,31.82,59589.271686679385,19.0749,19.0929,19.0689,19.0869,59589.2717
2013-04-22 13:00:00,31.81,31.83,31.79,31.8,58803.72573224104,19.0809,19.0929,19.0689,19.0749,58803.7257
2013-04-22 13:10:00,31.81,31.85,31.79,31.79,55437.100213219615,19.0809,19.1049,19.0689,19.0689,55437.1002
2013-04-22 13:20:00,31.8,31.81,31.74,31.75,124901.8067556952,19.0749,19.0809,19.0389,19.0449,124901.8068
2013-04-22 13:30:00,31.75,31.76,31.73,31.75,109190.88766692852,19.0449,19.0509,19.0329,19.0449,109190.8877
2013-04-22 13:40:00,31.76,31.77,31.74,31.76,117607.45146448207,19.0509,19.0569,19.0389,19.0509,117607.4515
2013-04-22 13:50:00,31.75,31.76,31.73,31.75,213331.83705532487,19.0449,19.0509,19.0329,19.0449,213331.8371
2013-04-22 14:00:00,31.75,31.81,31.75,31.78,224553.92211872965,19.0449,19.0809,19.0449,19.0629,224553.9221
2013-04-22 14:10:00,31.79,31.79,31.74,31.77,186398.8329031534,19.0689,19.0689,19.0389,19.0569,186398.8329
2013-04-22 14:20:00,31.78,31.78,31.75,31.76,442037.9306475143,19.0629,19.0629,19.0449,19.0509,442037.9306
2013-04-22 14:30:00,31.77,31.81,31.76,31.81,162944.6751206374,19.0569,19.0809,19.0509,19.0809,162944.6751
2013-04-22 14:40:00,31.81,31.83,31.79,31.79,133991.69565705306,19.0809,19.0929,19.0689,19.0689,133991.6957
2013-04-22 14:50:00,31.79,31.81,31.79,31.8,74177.98226910559,19.0689,19.0809,19.0689,19.0749,74177.9823
2013-04-22 15:00:00,31.8,31.81,31.79,31.79,151834.81090786666,19.0749,19.0809,19.0689,19.0689,151834.8109
2013-04-22 15:10:00,31.79,31.86,31.79,31.86,127819.54887218044,19.0689,19.1109,19.0689,19.1109,127819.5489
2013-04-22 15:20:00,31.86,31.92,31.84,31.91,121310.73953540568,19.1109,19.1469,19.0989,19.1409,121310.7395
2013-04-22 15:30:00,31.9,31.95,31.88,31.94,231174.95230613847,19.1349,19.1649,19.1229,19.1589,231174.9523
2013-04-22 15:40:00,31.94,31.95,31.87,31.88,405790.5958927168,19.1589,19.1649,19.1169,19.1229,405790.5959
2013-04-22 15:50:00,31.89,31.89,31.81,31.89,654808.6634496689,19.1289,19.1289,19.0809,19.1289,654808.6634
2013-04-23 09:30:00,32.2,32.2,31.85,31.86,507687.1282684322,19.3149,19.3149,19.1049,19.1109,507687.1283
2013-04-23 09:40:00,31.86,32.02,31.84,32.02,670856.2450903377,19.1109,19.2069,19.0989,19.2069,670856.2451
2013-04-23 09:50:00,32.01,32.1,31.99,32.08,938390.7530019076,19.2009,19.2549,19.1889,19.2429,938390.753
2013-04-23 10:00:00,32.07,32.32,32.07,32.28,645269.8911457749,19.2369,19.3869,19.2369,19.3629,645269.8911
2013-04-23 10:10:00,32.28,33.61,32.28,33.6,3680282.7965435977,19.3629,20.1606,19.3629,20.1547,3680282.7965
2013-04-23 10:20:00,33.6,34.1,33.56,34.07,2375266.524520256,20.1547,20.4546,20.1307,20.4366,2375266.5245
2013-04-23 10:30:00,34.07,34.08,33.68,33.71,1156660.3074851306,20.4366,20.4426,20.2026,20.2206,1156660.3075
2013-04-23 10:40:00,33.71,33.78,33.46,33.53,928515.3181461114,20.2206,20.2626,20.0707,20.1127,928515.3181
2013-04-23 10:50:00,33.52,33.72,33.52,33.56,414207.1596902704,20.1067,20.2266,20.1067,20.1307,414207.1597
2013-04-23 11:00:00,33.57,33.81,33.56,33.77,441140.1638424419,20.1367,20.2806,20.1307,20.2566,441140.1638
2013-04-23 11:10:00,33.77,33.85,33.68,33.77,302210.75075749075,20.2566,20.3046,20.2026,20.2566,302210.7508
2013-04-23 11:20:00,33.78,33.82,33.7,33.8,264953.4283469869,20.2626,20.2866,20.2146,20.2746,264953.4283
2013-04-23 11:30:00,33.8,33.95,33.77,33.8,370553.24879362585,20.2746,20.3646,20.2566,20.2746,370553.2488
2013-04-23 11:40:00,33.8,33.84,33.75,33.77,224217.2595668275,20.2746,20.2986,20.2446,20.2566,224217.2596
2013-04-23 11:50:00,33.77,33.9,33.72,33.87,204690.8315565032,20.2566,20.3346,20.2266,20.3166,204690.8316
2013-04-23 12:00:00,33.88,33.99,33.77,33.92,291998.65334979235,20.3226,20.3886,20.2566,20.3466,291998.6533
2013-04-23 12:10:00,33.92,33.99,33.9,33.96,184715.52014364267,20.3466,20.3886,20.3346,20.3706,184715.5201
2013-04-23 12:20:00,33.97,34.07,33.97,34.06,236449.3322859388,20.3766,20.4366,20.3766,20.4306,236449.3323
2013-04-23 12:30:00,34.06,34.06,33.97,33.99,260352.3734709909,20.4306,20.4306,20.3766,20.3886,260352.3735
2013-04-23 12:40:00,33.99,34.03,33.97,33.99,228593.87274155536,20.3886,20.4126,20.3766,20.3886,228593.8727
2013-04-23 12:50:00,33.98,34.07,33.96,34.06,176860.06059925933,20.3826,20.4366,20.3706,20.4306,176860.0606
2013-04-23 13:00:00,34.05,34.09,33.51,33.51,589271.686679385,20.4246,20.4486,20.1007,20.1007,589271.6867
2013-04-23 13:10:00,33.51,34.17,33.43,34.05,784984.8501851644,20.1007,20.4966,20.0527,20.4246,784984.8502
2013-04-23 13:20:00,34.05,34.08,33.89,33.91,184266.6367411065,20.4246,20.4426,20.3286,20.3406,184266.6367
2013-04-23 13:30:00,33.89,33.9,33.82,33.85,164515.76702951407,20.3286,20.3346,20.2866,20.3046,164515.767
2013-04-23 13:40:00,33.85,33.88,33.77,33.86,170575.69296375266,20.3046,20.3226,20.2566,20.3106,170575.693
2013-04-23 13:50:00,33.86,33.86,33.84,33.86,153967.00706991358,20.3106,20.3106,20.2986,20.3106,153967.0071
2013-04-23 14:00:00,33.85,33.91,33.79,33.79,185725.5077993491,20.3046,20.3406,20.2686,20.2686,185725.5078
2013-04-23 14:10:00,33.79,33.82,33.74,33.74,198967.56817416675,20.2686,20.2866,20.2386,20.2386,198967.5682
2013-04-23 14:20:00,33.74,33.75,33.64,33.65,177084.50230052744,20.2386,20.2446,20.1786,20.1846,177084.5023
2013-04-23 14:30:00,33.65,33.65,33.54,33.59,193468.7464930984,20.1846,20.1846,20.1187,20.1487,193468.7465
2013-04-23 14:40:00,33.58,33.61,33.47,33.61,172820.10997643362,20.1427,20.1606,20.0767,20.1606,172820.11
2013-04-23 14:50:00,33.61,33.67,33.59,33.65,163954.66277634384,20.1606,20.1966,20.1487,20.1846,163954.6628
2013-04-23 15:00:00,33.66,33.67,33.59,33.61,167657.9508472674,20.1906,20.1966,20.1487,20.1606,167657.9508
2013-04-23 15:10:00,33.6,33.65,33.59,33.59,149478.17304455166,20.1547,20.1846,20.1487,20.1487,149478.173
2013-04-23 15:20:00,33.59,33.75,33.56,33.75,220962.85489844013,20.1487,20.2446,20.1307,20.2446,220962.8549
2013-04-23 15:30:00,33.75,33.81,33.69,33.74,315789.4736842105,20.2446,20.2806,20.2086,20.2386,315789.4737
2013-04-23 15:40:00,33.74,33.74,33.64,33.67,378969.81259117945,20.2386,20.2386,20.1786,20.1966,378969.8126
2013-04-23 15:50:00,33.67,33.7,33.56,33.63,1156660.3074851306,20.1966,20.2146,20.1307,20.1726,1156660.3075
2013-04-24 09:30:00,34.0,34.39,33.9,33.92,458422.17484008527,20.3946,20.6285,20.3346,20.3466,458422.1748
2013-04-24 09:40:00,33.94,34.0,33.81,33.89,176972.28144989337,20.3586,20.3946,20.2806,20.3286,176972.2814
2013-04-24 09:50:00,33.89,33.95,33.84,33.89,388396.36404443946,20.3286,20.3646,20.2986,20.3286,388396.364
2013-04-24 10:00:00,33.89,33.92,33.76,33.76,297160.81247895857,20.3286,20.3466,20.2506,20.2506,297160.8125
2013-04-24 10:10:00,33.76,33.83,33.72,33.74,168106.8342498036,20.2506,20.2926,20.2266,20.2386,168106.8342
2013-04-24 10:20:00,33.75,33.81,33.69,33.81,189765.4584221748,20.2446,20.2806,20.2086,20.2806,189765.4584
2013-04-24 10:30:00,33.81,33.94,33.81,33.94,225563.9097744361,20.2806,20.3586,20.2806,20.3586,225563.9098
2013-04-24 10:40:00,33.95,34.02,33.94,34.01,106946.47065424756,20.3646,20.4066,20.3586,20.4006,106946.4707
2013-04-24 10:50:00,34.01,34.16,34.0,34.14,227359.44338458084,20.4006,20.4906,20.3946,20.4786,227359.4434
2013-04-24 11:00:00,34.14,34.16,33.99,33.99,233082.70676691728,20.4786,20.4906,20.3886,20.3886,233082.7068
2013-04-24 11:10:00,33.98,34.04,33.95,34.04,156772.52833576477,20.3826,20.4186,20.3646,20.4186,156772.5283
2013-04-24 11:20:00,34.04,34.05,34.0,34.05,113904.16339355853,20.4186,20.4246,20.3946,20.4246,113904.1634
2013-04-24 11:30:00,34.05,34.1,34.02,34.02,143193.805409045,20.4246,20.4546,20.4066,20.4066,143193.8054
2013-04-24 11:40:00,34.02,34.06,33.98,34.05,149253.73134328358,20.4066,20.4306,20.3826,20.4246,149253.7313
2013-04-24 11:50:00,34.05,34.13,34.05,34.1,94153.2936819661,20.4246,20.4726,20.4246,20.4546,94153.2937
2013-04-24 12:00:00,34.1,34.14,34.08,34.14,99988.7779149366,20.4546,20.4786,20.4426,20.4786,99988.7779
2013-04-24 12:10:00,34.14,34.15,34.05,34.06,113455.27999102233,20.4786,20.4846,20.4246,20.4306,113455.28
2013-04-24 12:20:00,34.07,34.15,34.07,34.13,136236.11266973402,20.4366,20.4846,20.4366,20.4726,136236.1127
2013-04-24 12:30:00,34.13,34.22,34.13,34.21,173830.09763214004,20.4726,20.5266,20.4726,20.5206,173830.0976
2013-04-24 12:40:00,34.21,34.29,34.2,34.28,238918.19099988777,20.5206,20.5685,20.5146,20.5625,238918.191
2013-04-24 12:50:00,34.26,34.27,34.1,34.1,130512.8492873976,20.5505,20.5565,20.4546,20.4546,130512.8493
2013-04-24 13:00:00,34.1,34.11,34.05,34.09,105712.04129727304,20.4546,20.4606,20.4246,20.4486,105712.0413
2013-04-24 13:10:00,34.08,34.11,34.05,34.1,89888.90135787228,20.4426,20.4606,20.4246,20.4546,89888.9014
2013-04-24 13:20:00,34.11,34.17,34.11,34.16,63517.001458871055,20.4606,20.4966,20.4606,20.4906,63517.0015
2013-04-24 13:30:00,34.16,34.16,34.08,34.12,101896.5323757154,20.4906,20.4906,20.4426,20.4666,101896.5324
2013-04-24 13:40:00,34.12,34.15,34.08,34.11,67669.17293233082,20.4666,20.4846,20.4426,20.4606,67669.1729
2013-04-24 13:50:00,34.11,34.16,34.1,34.15,65536.97677028392,20.4606,20.4906,20.4546,20.4846,65536.9768
2013-04-24 14:00:00,34.16,34.22,34.15,34.21,109864.2127707328,20.4906,20.5266,20.4846,20.5206,109864.2128
2013-04-24 14:10:00,34.22,34.25,34.21,34.24,80125.68735271013,20.5266,20.5445,20.5206,20.5385,80125.6874
2013-04-24 14:20:00,34.24,34.26,34.22,34.24,87868.92604645943,20.5385,20.5505,20.5266,20.5385,87868.926
2013-04-24 14:30:00,34.24,34.27,34.23,34.23,121759.62293794188,20.5385,20.5565,20.5326,20.5326,121759.6229
2013-04-24 14:40:00,34.24,34.26,34.23,34.25,260464.59432162496,20.5385,20.5505,20.5326,20.5445,260464.5943
2013-04-24 14:50:00,34.26,34.3,34.23,34.27,156435.86578386262,20.5505,20.5745,20.5326,20.5565,156435.8658
2013-04-24 15:00:00,34.27,34.3,34.24,34.3,125014.02760632924,20.5565,20.5745,20.5385,20.5745,125014.0276
2013-04-24 15:10:00,34.29,34.3,34.24,34.26,95724.38559084278,20.5685,20.5745,20.5385,20.5505,95724.3856
2013-04-24 15:20:00,34.26,34.29,34.24,34.26,104365.39108966444,20.5505,20.5685,20.5385,20.5505,104365.3911
2013-04-24 15:30:00,34.25,34.26,34.21,34.23,156548.0866344967,20.5445,20.5505,20.5206,20.5326,156548.0866
2013-04-24 15:40:00,34.23,34.26,34.17,34.2,263606.7781393783,20.5326,20.5505,20.4966,20.5146,263606.7781
2013-04-24 15:50:00,34.2,34.21,34.13,34.16,374593.1994164516,20.5146,20.5206,20.4726,20.4906,374593.1994
2013-04-25 09:30:00,34.27,34.38,34.21,34.36,178543.37335877004,20.5565,20.6225,20.5206,20.6105,178543.3734
2013-04-25 09:40:00,34.33,34.34,34.19,34.22,167994.61339916955,20.5925,20.5985,20.5086,20.5266,167994.6134
2013-04-25 09:50:00,34.21,34.36,34.21,34.36,118056.33486701827,20.5206,20.6105,20.5206,20.6105,118056.3349
2013-04-25 10:00:00,34.39,34.6,34.39,34.6,349119.0663225227,20.6285,20.7545,20.6285,20.7545,349119.0663
2013-04-25 10:10:00,34.6,34.7,34.6,34.69,219503.9838401975,20.7545,20.8145,20.7545,20.8085,219503.9838
2013-04-25 10:20:00,34.69,34.8,34.66,34.79,356413.4216137358,20.8085,20.8745,20.7905,20.8685,356413.4216
2013-04-25 10:30:00,34.78,34.81,34.76,34.78,342273.5944338458,20.8625,20.8805,20.8505,20.8625,342273.5944
2013-04-25 10:40:00,34.78,34.81,34.7,34.79,237122.657389743,20.8625,20.8805,20.8145,20.8685,237122.6574
2013-04-25 10:50:00,34.78,34.97,34.78,34.96,271013.3542812254,20.8625,20.9764,20.8625,20.9704,271013.3543
2013-04-25 11:00:00,34.95,34.98,34.84,34.87,556952.0816967792,20.9644,20.9824,20.8985,20.9164,556952.0817
2013-04-25 11:10:00,34.88,34.89,34.8,34.82,176411.17719672315,20.9224,20.9284,20.8745,20.8865,176411.1772
2013-04-25 11:20:00,34.82,34.84,34.75,34.76,196162.0469083156,20.8865,20.8985,20.8445,20.8505,196162.0469
2013-04-25 11:30:00,34.76,34.77,34.73,34.75,224217.2595668275,20.8505,20.8565,20.8325,20.8445,224217.2596
2013-04-25 11:40:00,34.75,34.76,34.72,34.74,144316.01391538547,20.8445,20.8505,20.8265,20.8385,144316.0139
2013-04-25 11:50:00,34.74,34.77,34.73,34.77,165189.09213331837,20.8385,20.8565,20.8325,20.8565,165189.0921
2013-04-25 12:00:00,34.76,34.77,34.74,34.75,165301.3129839524,20.8505,20.8565,20.8385,20.8445,165301.313
2013-04-25 12:10:00,34.74,34.76,34.73,34.74,117607.45146448207,20.8385,20.8505,20.8325,20.8385,117607.4515
2013-04-25 12:20:00,34.74,34.77,34.74,34.74,67444.73123106273,20.8385,20.8565,20.8385,20.8385,67444.7312
2013-04-25 12:30:00,34.74,34.77,34.66,34.66,134328.3582089552,20.8385,20.8565,20.7905,20.7905,134328.3582
2013-04-25 12:40:00,34.66,34.73,34.65,34.68,129166.19907978902,20.7905,20.8325,20.7845,20.8025,129166.1991
2013-04-25 12:50:00,34.69,34.78,34.69,34.77,134440.57905958928,20.8085,20.8625,20.8085,20.8565,134440.5791
2013-04-25 13:00:00,34.77,34.78,34.67,34.67,174840.08528784648,20.8565,20.8625,20.7965,20.7965,174840.0853
2013-04-25 13:10:00,34.68,34.75,34.63,34.74,133542.81225451687,20.8025,20.8445,20.7725,20.8385,133542.8123
2013-04-25 13:20:00,34.74,34.78,34.73,34.75,82594.54606665918,20.8385,20.8625,20.8325,20.8445,82594.5461
2013-04-25 13:30:00,34.74,34.8,34.74,34.79,93031.08517562565,20.8385,20.8745,20.8385,20.8685,93031.0852
2013-04-25 13:40:00,34.8,34.85,34.78,34.84,124228.48165189092,20.8745,20.9045,20.8625,20.8985,124228.4817
2013-04-25 13:50:00,34.84,34.89,34.82,34.88,93479.96857816182,20.8985,20.9284,20.8865,20.9224,93479.9686
2013-04-25 14:00:00,34.87,34.89,34.86,34.86,95724.38559084278,20.9164,20.9284,20.9105,20.9105,95724.3856
2013-04-25 14:10:00,34.86,34.88,34.83,34.88,160363.5955560543,20.9105,20.9224,20.8925,20.9224,160363.5956
2013-04-25 14:20:00,34.87,34.92,34.86,34.92,146111.54752553024,20.9164,20.9464,20.9105,20.9464,146111.5475
2013-04-25 14:30:00,34.91,34.93,34.9,34.92,241723.71226573896,20.9404,20.9524,20.9344,20.9464,241723.7123
2013-04-25 14:40:00,34.92,34.95,34.9,34.94,194815.39670070697,20.9464,20.9644,20.9344,20.9584,194815.3967
2013-04-25 14:50:00,34.93,34.95,34.86,34.87,373470.9909101111,20.9524,20.9644,20.9105,20.9164,373470.9909
2013-04-25 15:00:00,34.87,34.87,34.67,34.69,145550.44327236,20.9164,20.9164,20.7965,20.8085,145550.4433
2013-04-25 15:10:00,34.69,34.74,34.63,34.66,236337.11143530463,20.8085,20.8385,20.7725,20.7905,236337.1114
2013-04-25 15:20:00,34.66,34.66,34.48,34.5,306699.5847828526,20.7905,20.7905,20.6825,20.6945,306699.5848
2013-04-25 15:30:00,34.5,34.72,34.5,34.71,268993.3789698126,20.6945,20.8265,20.6945,20.8205,268993.379
2013-04-25 15:40:00,34.71,34.75,34.67,34.74,236785.99483784084,20.8205,20.8445,20.7965,20.8385,236785.9948
2013-04-25 15:50:00,34.73,34.74,34.6,34.68,999887.7791493658,20.8325,20.8385,20.7545,20.8025,999887.7791
2013-04-26 09:30:00,34.57,34.73,34.42,34.42,146897.09347996858,20.7365,20.8325,20.6465,20.6465,146897.0935
2013-04-26 09:40:00,34.41,34.43,34.27,34.28,209965.21153630345,20.6405,20.6525,20.5565,20.5625,209965.2115
2013-04-26 09:50:00,34.28,34.58,34.24,34.58,170239.03041185052,20.5625,20.7425,20.5385,20.7425,170239.0304
2013-04-26 10:00:00,34.57,34.58,34.43,34.48,171697.90147009314,20.7365,20.7425,20.6525,20.6825,171697.9015
2013-04-26 10:10:00,34.47,34.5,34.27,34.3,161934.68746493096,20.6765,20.6945,20.5565,20.5745,161934.6875
2013-04-26 10:20:00,34.3,34.33,34.24,34.3,245427.0003366625,20.5745,20.5925,20.5385,20.5745,245427.0003
2013-04-26 10:30:00,34.3,34.33,34.22,34.25,102457.63662888564,20.5745,20.5925,20.5266,20.5445,102457.6366
2013-04-26 10:40:00,34.25,34.28,34.18,34.21,81135.67500841655,20.5445,20.5625,20.5026,20.5206,81135.675
2013-04-26 10:50:00,34.22,34.29,34.19,34.29,99764.33621366847,20.5266,20.5685,20.5086,20.5685,99764.3362
2013-04-26 11:00:00,34.28,34.32,34.24,34.24,82370.10436539109,20.5625,20.5865,20.5385,20.5385,82370.1044
2013-04-26 11:10:00,34.24,34.27,34.22,34.22,84838.96307934013,20.5385,20.5565,20.5266,20.5266,84838.9631
2013-04-26 11:20:00,34.22,34.28,34.2,34.25,120861.85613286948,20.5266,20.5625,20.5146,20.5445,120861.8561
2013-04-26 11:30:00,34.25,34.26,34.15,34.16,70250.25249691392,20.5445,20.5505,20.4846,20.4906,70250.2525
2013-04-26 11:40:00,34.16,34.2,34.14,34.14,44888.34025361912,20.4906,20.5146,20.4786,20.4786,44888.3403
2013-04-26 11:50:00,34.15,34.15,34.05,34.08,91684.43496801706,20.4846,20.4846,20.4246,20.4426,91684.435
2013-04-26 12:00:00,34.08,34.17,34.05,34.16,56895.97127146224,20.4426,20.4966,20.4246,20.4906,56895.9713
2013-04-26 12:10:00,34.15,34.21,34.13,34.16,75075.74907417798,20.4846,20.5206,20.4726,20.4906,75075.7491
2013-04-26 12:20:00,34.16,34.16,34.11,34.11,42419.48153967007,20.4906,20.4906,20.4606,20.4606,42419.4815
2013-04-26 12:30:00,34.11,34.19,34.11,34.16,86634.4966894849,20.4606,20.5086,20.4606,20.4906,86634.4967
2013-04-26 12:40:00,34.16,34.23,34.16,34.23,39165.07687128268,20.4906,20.5326,20.4906,20.5326,39165.0769
2013-04-26 12:50:00,34.23,34.24,34.2,34.22,40175.06452698911,20.5326,20.5385,20.5146,20.5266,40175.0645
2013-04-26 13:00:00,34.22,34.24,34.2,34.24,59701.49253731343,20.5266,20.5385,20.5146,20.5385,59701.4925
2013-04-26 13:10:00,34.24,34.24,34.22,34.24,46122.76961059365,20.5385,20.5385,20.5266,20.5385,46122.7696
2013-04-26 13:20:00,34.23,34.27,34.22,34.24,52631.57894736842,20.5326,20.5565,20.5266,20.5385,52631.5789
2013-04-26 13:30:00,34.24,34.34,34.24,34.28,75524.63247671416,20.5385,20.5985,20.5385,20.5625,75524.6325
2013-04-26 13:40:00,34.28,34.33,34.27,34.32,103467.62428459208,20.5625,20.5925,20.5565,20.5865,103467.6243
2013-04-26 13:50:00,34.31,34.31,34.21,34.24,70586.91504881607,20.5805,20.5805,20.5206,20.5385,70586.915
2013-04-26 14:00:00,34.23,34.26,34.2,34.24,80013.46650207609,20.5326,20.5505,20.5146,20.5385,80013.4665
2013-04-26 14:10:00,34.24,34.25,34.21,34.22,81472.3375603187,20.5385,20.5445,20.5206,20.5266,81472.3376
2013-04-26 14:20:00,34.21,34.23,34.19,34.2,96061.04814274493,20.5206,20.5326,20.5086,20.5146,96061.0481
2013-04-26 14:30:00,34.2,34.22,34.18,34.2,72270.22780832679,20.5146,20.5266,20.5026,20.5146,72270.2278
2013-04-26 14:40:00,34.21,34.3,34.21,34.29,81360.11670968466,20.5206,20.5745,20.5206,20.5685,81360.1167
2013-04-26 14:50:00,34.28,34.28,34.22,34.22,97519.91920098754,20.5625,20.5625,20.5266,20.5266,97519.9192
2013-04-26 15:00:00,34.23,34.33,34.22,34.33,95499.94388957469,20.5326,20.5925,20.5266,20.5925,95499.9439
2013-04-26 15:10:00,34.33,34.34,34.32,34.33,62843.67635506677,20.5925,20.5985,20.5865,20.5925,62843.6764
2013-04-26 15:20:00,34.33,34.37,34.32,34.34,95724.38559084278,20.5925,20.6165,20.5865,20.5985,95724.3856
2013-04-26 15:30:00,34.35,34.37,34.33,34.35,142744.9220065088,20.6045,20.6165,20.5925,20.6045,142744.922
2013-04-26 15:40:00,34.35,34.4,34.35,34.37,211087.4200426439,20.6045,20.6345,20.6045,20.6165,211087.42
2013-04-26 15:50:00,34.37,34.38,34.33,34.33,381214.2296038604,20.6165,20.6225,20.5925,20.5925,381214.2296
2013-04-29 09:30:00,34.56,34.66,34.33,34.34,496240.6015037594,20.7305,20.7905,20.5925,20.5985,496240.6015
2013-04-29 09:40:00,34.35,34.53,34.31,34.45,462013.2420603748,20.6045,20.7125,20.5805,20.6645,462013.2421
2013-04-29 09:50:00,34.45,34.58,34.4,34.53,470990.9101110986,20.6645,20.7425,20.6345,20.7125,470990.9101
2013-04-29 10:00:00,34.53,34.59,34.44,34.58,549769.9472562001,20.7125,20.7485,20.6585,20.7425,549769.9473
2013-04-29 10:10:00,34.59,34.61,34.48,34.49,482100.7743238693,20.7485,20.7605,20.6825,20.6885,482100.7743
2013-04-29 10:20:00,34.5,34.52,34.45,34.5,638087.7567051958,20.6945,20.7065,20.6645,20.6945,638087.7567
2013-04-29 10:30:00,34.5,34.53,34.44,34.45,233194.9276175513,20.6945,20.7125,20.6585,20.6645,233194.9276
2013-04-29 10:40:00,34.45,34.51,34.39,34.49,191673.21288295364,20.6645,20.7005,20.6285,20.6885,191673.2129
2013-04-29 10:50:00,34.49,34.5,34.41,34.46,158006.9576927393,20.6885,20.6945,20.6405,20.6705,158006.9577
2013-04-29 11:00:00,34.46,34.51,34.45,34.5,85063.40478060824,20.6705,20.7005,20.6645,20.6945,85063.4048
2013-04-29 11:10:00,34.51,34.51,34.47,34.49,116036.35955560542,20.7005,20.7005,20.6765,20.6885,116036.3596
2013-04-29 11:20:00,34.49,34.6,34.48,34.58,144877.11816855572,20.6885,20.7545,20.6825,20.7425,144877.1182
2013-04-29 11:30:00,34.58,34.6,34.57,34.59,90113.3430591404,20.7425,20.7545,20.7365,20.7485,90113.3431
2013-04-29 11:40:00,34.6,34.62,34.55,34.59,105599.820446639,20.7545,20.7665,20.7245,20.7485,105599.8204
2013-04-29 11:50:00,34.59,34.6,34.54,34.54,51733.81214229604,20.7485,20.7545,20.7185,20.7185,51733.8121
2013-04-29 12:00:00,34.53,34.6,34.5,34.52,107619.79575805184,20.7125,20.7545,20.6945,20.7065,107619.7958
2013-04-29 12:10:00,34.53,34.59,34.51,34.58,64414.76826394344,20.7125,20.7485,20.7005,20.7425,64414.7683
2013-04-29 12:20:00,34.58,34.62,34.55,34.61,139266.07563685332,20.7425,20.7665,20.7245,20.7605,139266.0756
2013-04-29 12:30:00,34.6,34.65,34.58,34.65,65424.75591964987,20.7545,20.7845,20.7425,20.7845,65424.7559
2013-04-29 12:40:00,34.65,34.66,34.64,34.65,63853.6640107732,20.7845,20.7905,20.7785,20.7845,63853.664
2013-04-29 12:50:00,34.65,34.66,34.58,34.6,238244.86589608347,20.7845,20.7905,20.7425,20.7545,238244.8659
2013-04-29 13:00:00,34.6,34.65,34.58,34.62,124452.923353159,20.7545,20.7845,20.7425,20.7665,124452.9234
2013-04-29 13:10:00,34.62,34.67,34.62,34.65,162832.45427000336,20.7665,20.7965,20.7665,20.7845,162832.4543
2013-04-29 13:20:00,34.65,34.66,34.61,34.66,79676.80395017394,20.7845,20.7905,20.7605,20.7905,79676.804
2013-04-29 13:30:00,34.65,34.67,34.65,34.66,62170.35125126248,20.7845,20.7965,20.7845,20.7905,62170.3513
2013-04-29 13:40:00,34.65,34.74,34.65,34.73,188418.80821456623,20.7845,20.8385,20.7845,20.8325,188418.8082
2013-04-29 13:50:00,34.72,34.79,34.72,34.79,190775.4460778813,20.8265,20.8685,20.8265,20.8685,190775.4461
2013-04-29 14:00:00,34.78,34.82,34.77,34.82,121871.8437885759,20.8625,20.8865,20.8565,20.8865,121871.8438
2013-04-29 14:10:00,34.82,34.84,34.81,34.82,126809.56121647402,20.8865,20.8985,20.8805,20.8865,126809.5612
2013-04-29 14:20:00,34.82,34.84,34.79,34.83,82594.54606665918,20.8865,20.8985,20.8685,20.8925,82594.5461
2013-04-29 14:30:00,34.84,34.88,34.83,34.87,117719.67231511614,20.8985,20.9224,20.8925,20.9164,117719.6723
2013-04-29 14:40:00,34.88,34.93,34.88,34.93,156772.52833576477,20.9224,20.9524,20.9224,20.9524,156772.5283
2013-04-29 14:50:00,34.93,35.12,34.93,35.12,544271.1255751319,20.9524,21.0664,20.9524,21.0664,544271.1256
2013-04-29 15:00:00,35.12,35.12,34.95,34.98,257883.51475704185,21.0664,21.0664,20.9644,20.9824,257883.5148
2013-04-29 15:10:00,34.98,35.05,34.98,35.05,193917.6298956346,20.9824,21.0244,20.9824,21.0244,193917.6299
2013-04-29 15:20:00,35.05,35.1,35.02,35.09,590057.2326338233,21.0244,21.0544,21.0064,21.0484,590057.2326
2013-04-29 15:30:00,35.09,35.14,34.96,34.97,548535.5178992257,21.0484,21.0784,20.9704,20.9764,548535.5179
2013-04-29 15:40:00,34.96,34.97,34.89,34.91,521378.0720457861,20.9704,20.9764,20.9284,20.9404,521378.072
2013-04-29 15:50:00,34.91,34.93,34.82,34.9,734597.6882504768,20.9404,20.9524,20.8865,20.9344,734597.6883
2013-04-30 09:30:00,34.82,34.98,34.79,34.93,141510.49264953428,20.8865,20.9824,20.8685,20.9524,141510.4926
2013-04-30 09:40:00,34.92,34.96,34.65,34.68,218157.3336325889,20.9464,20.9704,20.7845,20.8025,218157.3336
2013-04-30 09:50:00,34.67,34.68,34.5,34.53,229154.9769947256,20.7965,20.8025,20.6945,20.7125,229154.977
2013-04-30 10:00:00,34.57,34.64,34.57,34.62,298170.800134665,20.7365,20.7785,20.7365,20.7665,298170.8001
2013-04-30 10:10:00,34.61,34.72,34.57,34.62,142857.14285714284,20.7605,20.8265,20.7365,20.7665,142857.1429
2013-04-30 10:20:00,34.62,34.68,34.57,34.6,122432.94804174616,20.7665,20.8025,20.7365,20.7545,122432.948
2013-04-30 10:30:00,34.6,34.66,34.55,34.65,136797.21692290428,20.7545,20.7905,20.7245,20.7845,136797.2169
2013-04-30 10:40:00,34.65,34.75,34.64,34.75,100774.32386937492,20.7845,20.8445,20.7785,20.8445,100774.3239
2013-04-30 10:50:00,34.75,34.75,34.67,34.68,88878.91370216585,20.8445,20.8445,20.7965,20.8025,88878.9137
2013-04-30 11:00:00,34.68,34.74,34.61,34.69,245988.1045898328,20.8025,20.8385,20.7605,20.8085,245988.1046
2013-04-30 11:10:00,34.69,34.69,34.65,34.66,87083.38009202109,20.8085,20.8085,20.7845,20.7905,87083.3801
2013-04-30 11:20:00,34.65,34.67,34.6,34.65,124789.58590506116,20.7845,20.7965,20.7545,20.7845,124789.5859
2013-04-30 11:30:00,34.65,34.71,34.64,34.71,78442.3745931994,20.7845,20.8205,20.7785,20.8205,78442.3746
2013-04-30 11:40:00,34.71,34.81,34.66,34.81,87532.26349455728,20.8205,20.8805,20.7905,20.8805,87532.2635
2013-04-30 11:50:00,34.81,34.82,34.75,34.76,60262.59679048367,20.8805,20.8865,20.8445,20.8505,60262.5968
2013-04-30 12:00:00,34.76,34.81,34.74,34.78,78217.93289193131,20.8505,20.8805,20.8385,20.8625,78217.9329
2013-04-30 12:10:00,34.78,34.79,34.69,34.71,83043.42946919537,20.8625,20.8685,20.8085,20.8205,83043.4295
2013-04-30 12:20:00,34.7,34.73,34.63,34.63,125911.79441140164,20.8145,20.8325,20.7725,20.7725,125911.7944
2013-04-30 12:30:00,34.63,34.69,34.63,34.66,58915.9465828751,20.7725,20.8085,20.7725,20.7905,58915.9466
2013-04-30 12:40:00,34.65,34.71,34.64,34.71,59140.38828414319,20.7845,20.8205,20.7785,20.8205,59140.3883
2013-04-30 12:50:00,34.7,34.75,34.7,34.74,64078.105712041295,20.8145,20.8445,20.8145,20.8385,64078.1057
2013-04-30 13:00:00,34.74,34.75,34.68,34.7,121086.29783413756,20.8385,20.8445,20.8025,20.8145,121086.2978
2013-04-30 13:10:00,34.7,34.72,34.65,34.72,79227.92054763775,20.8145,20.8265,20.7845,20.8265,79227.9205
2013-04-30 13:20:00,34.72,34.74,34.68,34.71,73167.99461339916,20.8265,20.8385,20.8025,20.8205,73167.9946
2013-04-30 13:30:00,34.71,34.74,34.7,34.74,64639.209965211536,20.8205,20.8385,20.8145,20.8385,64639.21
2013-04-30 13:40:00,34.74,34.74,34.72,34.72,60150.37593984962,20.8385,20.8385,20.8265,20.8265,60150.3759
2013-04-30 13:50:00,34.72,34.73,34.67,34.67,82818.98776792728,20.8265,20.8325,20.7965,20.7965,82818.9878
2013-04-30 14:00:00,34.67,34.68,34.56,34.56,79003.47884636965,20.7965,20.8025,20.7305,20.7305,79003.4788
2013-04-30 14:10:00,34.55,34.59,34.55,34.57,61272.5844461901,20.7245,20.7485,20.7245,20.7365,61272.5844
2013-04-30 14:20:00,34.57,34.64,34.57,34.64,62170.35125126248,20.7365,20.7785,20.7365,20.7785,62170.3513
2013-04-30 14:30:00,34.64,34.67,34.62,34.65,90674.44731231064,20.7785,20.7965,20.7665,20.7845,90674.4473
2013-04-30 14:40:00,34.66,34.67,34.65,34.66,110088.6544720009,20.7905,20.7965,20.7845,20.7905,110088.6545
2013-04-30 14:50:00,34.66,34.7,34.65,34.67,69352.48569184155,20.7905,20.8145,20.7845,20.7965,69352.4857
2013-04-30 15:00:00,34.67,34.68,34.6,34.64,118841.88082145662,20.7965,20.8025,20.7545,20.7785,118841.8808
2013-04-30 15:10:00,34.63,34.65,34.6,34.61,112669.734036584,20.7725,20.7845,20.7545,20.7605,112669.734
2013-04-30 15:20:00,34.61,34.66,34.61,34.65,123330.71484681852,20.7605,20.7905,20.7605,20.7845,123330.7148
2013-04-30 15:30:00,34.65,34.7,34.59,34.68,222533.9468073168,20.7845,20.8145,20.7485,20.8025,222533.9468
2013-04-30 15:40:00,34.69,34.75,34.68,34.74,176747.8397486253,20.8085,20.8445,20.8025,20.8385,176747.8397
2013-04-30 15:50:00,34.75,34.75,34.67,34.74,555942.0940410728,20.8445,20.8445,20.7965,20.8385,555942.094
2013-05-01 09:30:00,34.68,34.75,34.49,34.61,397037.3695432611,20.8025,20.8445,20.6885,20.7605,397037.3695
2013-05-01 09:40:00,34.6,34.74,34.48,34.66,121871.8437885759,20.7545,20.8385,20.6825,20.7905,121871.8438
2013-05-01 09:50:00,34.65,34.73,34.59,34.67,131747.27864437213,20.7845,20.8325,20.7485,20.7965,131747.2786
2013-05-01 10:00:00,34.68,34.84,34.64,34.65,175513.41039165074,20.8025,20.8985,20.7785,20.7845,175513.4104
2013-05-01 10:10:00,34.65,34.68,34.51,34.54,166984.62574346314,20.7845,20.8025,20.7005,20.7185,166984.6257
2013-05-01 10:20:00,34.54,34.64,34.48,34.48,744136.460554371,20.7185,20.7785,20.6825,20.6825,744136.4606
2013-05-01 10:30:00,34.47,34.58,34.46,34.53,247222.5339468073,20.6765,20.7425,20.6705,20.7125,247222.5339
2013-05-01 10:40:00,34.53,34.54,34.49,34.51,147794.86028504095,20.7125,20.7185,20.6885,20.7005,147794.8603
2013-05-01 10:50:00,34.5,34.53,34.5,34.5,110537.53787453708,20.6945,20.7125,20.6945,20.6945,110537.5379
2013-05-01 11:00:00,34.51,34.52,34.48,34.52,140051.62159129165,20.7005,20.7065,20.6825,20.7065,140051.6216
2013-05-01 11:10:00,34.51,34.51,34.35,34.43,248681.40500504992,20.7005,20.7005,20.6045,20.6525,248681.405
2013-05-01 11:20:00,34.43,34.47,34.33,34.47,289642.0154864773,20.6525,20.6765,20.5925,20.6765,289642.0155
2013-05-01 11:30:00,34.47,34.57,34.41,34.44,338233.64381102007,20.6765,20.7365,20.6405,20.6585,338233.6438
2013-05-01 11:40:00,34.44,34.52,34.42,34.52,146560.43092806643,20.6585,20.7065,20.6465,20.7065,146560.4309
2013-05-01 11:50:00,34.53,34.57,34.52,34.57,145550.44327236,20.7125,20.7365,20.7065,20.7365,145550.4433
2013-05-01 12:00:00,34.57,34.75,34.57,34.74,333969.2514869263,20.7365,20.8445,20.7365,20.8385,333969.2515
2013-05-01 12:10:00,34.74,34.74,34.64,34.65,152171.4734597688,20.8385,20.8385,20.7785,20.7845,152171.4735
2013-05-01 12:20:00,34.65,34.66,34.59,34.62,90898.88901357872,20.7845,20.7905,20.7485,20.7665,90898.889
2013-05-01 12:30:00,34.62,34.62,34.44,34.44,123330.71484681852,20.7665,20.7665,20.6585,20.6585,123330.7148
2013-05-01 12:40:00,34.45,34.52,34.44,34.51,89552.23880597015,20.6645,20.7065,20.6585,20.7005,89552.2388
2013-05-01 12:50:00,34.51,34.52,34.45,34.47,102794.29918078778,20.7005,20.7065,20.6645,20.6765,102794.2992
2013-05-01 13:00:00,34.47,34.48,34.37,34.38,152508.13601167095,20.6765,20.6825,20.6165,20.6225,152508.136
2013-05-01 13:10:00,34.38,34.42,34.37,34.41,144316.01391538547,20.6225,20.6465,20.6165,20.6405,144316.0139
2013-05-01 13:20:00,34.41,34.46,34.39,34.43,69015.8231399394,20.6405,20.6705,20.6285,20.6525,69015.8231
2013-05-01 13:30:00,34.43,34.45,34.38,34.41,80574.57075524631,20.6525,20.6645,20.6225,20.6405,80574.5708
2013-05-01 13:40:00,34.41,34.41,34.33,34.36,76871.28268432274,20.6405,20.6405,20.5925,20.6105,76871.2827
2013-05-01 13:50:00,34.36,34.41,34.33,34.4,61721.46784872629,20.6105,20.6405,20.5925,20.6345,61721.4678
2013-05-01 14:00:00,34.41,34.47,34.39,34.42,41746.156435865785,20.6405,20.6765,20.6285,20.6465,41746.1564
2013-05-01 14:10:00,34.41,34.43,34.33,34.39,108293.12086185612,20.6405,20.6525,20.5925,20.6285,108293.1209
2013-05-01 14:20:00,34.4,34.49,34.39,34.44,95387.72303894065,20.6345,20.6885,20.6285,20.6585,95387.723
2013-05-01 14:30:00,34.44,34.48,34.39,34.39,109415.3293681966,20.6585,20.6825,20.6285,20.6285,109415.3294
2013-05-01 14:40:00,34.39,34.42,34.34,34.38,77432.38693749298,20.6285,20.6465,20.5985,20.6225,77432.3869
2013-05-01 14:50:00,34.37,34.41,34.34,34.37,187184.3788575917,20.6165,20.6405,20.5985,20.6165,187184.3789
2013-05-01 15:00:00,34.37,34.41,34.31,34.32,200875.3226349456,20.6165,20.6405,20.5805,20.5865,200875.3226
2013-05-01 15:10:00,34.31,34.31,34.24,34.29,174727.8644372124,20.5805,20.5805,20.5385,20.5685,174727.8644
2013-05-01 15:20:00,34.29,34.29,34.2,34.24,273145.55044327234,20.5685,20.5685,20.5146,20.5385,273145.5504
2013-05-01 15:30:00,34.23,34.25,34.21,34.24,255526.87689372685,20.5326,20.5445,20.5206,20.5385,255526.8769
2013-05-01 15:40:00,34.23,34.34,34.21,34.32,364605.5437100213,20.5326,20.5985,20.5206,20.5865,364605.5437
2013-05-01 15:50:00,34.31,34.31,34.19,34.22,520704.7469419818,20.5805,20.5805,20.5086,20.5266,520704.7469
2013-05-02 09:30:00,34.66,35.08,34.3,34.76,1222085.0634047806,20.7905,21.0424,20.5745,20.8505,1222085.0634
2013-05-02 09:40:00,34.76,35.33,34.74,35.24,1039726.1811244529,20.8505,21.1924,20.8385,21.1384,1039726.1811
2013-05-02 09:50:00,35.25,35.51,35.24,35.29,1232746.0442150151,21.1444,21.3003,21.1384,21.1684,1232746.0442
2013-05-02 10:00:00,35.29,35.39,35.13,35.29,995735.6076759062,21.1684,21.2284,21.0724,21.1684,995735.6077
2013-05-02 10:10:00,35.29,35.43,35.26,35.38,787341.4880484793,21.1684,21.2524,21.1504,21.2224,787341.488
2013-05-02 10:20:00,35.38,35.4,35.28,35.28,383683.0883178095,21.2224,21.2344,21.1624,21.1624,383683.0883
2013-05-02 10:30:00,35.28,35.37,35.07,35.31,457075.5246324767,21.1624,21.2164,21.0364,21.1804,457075.5246
2013-05-02 10:40:00,35.31,35.31,34.96,35.12,412748.2886320278,21.1804,21.1804,20.9704,21.0664,412748.2886
2013-05-02 10:50:00,35.11,35.18,35.1,35.18,297048.59162832453,21.0604,21.1024,21.0544,21.1024,297048.5916
2013-05-02 11:00:00,35.19,35.24,35.18,35.2,299854.11289417575,21.1084,21.1384,21.1024,21.1144,299854.1129
2013-05-02 11:10:00,35.2,35.23,35.19,35.22,504544.9444506789,21.1144,21.1324,21.1084,21.1264,504544.9445
2013-05-02 11:20:00,35.23,35.24,35.19,35.21,274941.0840534171,21.1324,21.1384,21.1084,21.1204,274941.0841
2013-05-02 11:30:00,35.21,35.23,35.18,35.2,300078.5545954438,21.1204,21.1324,21.1024,21.1144,300078.5546
2013-05-02 11:40:00,35.21,35.23,35.15,35.22,332959.2638312198,21.1204,21.1324,21.0844,21.1264,332959.2638
2013-05-02 11:50:00,35.22,35.43,35.22,35.42,436202.4464145438,21.1264,21.2524,21.1264,21.2464,436202.4464
2013-05-02 12:00:00,35.42,35.42,35.33,35.37,274941.0840534171,21.2464,21.2464,21.1924,21.2164,274941.0841
2013-05-02 12:10:00,35.37,35.43,35.36,35.43,291661.99079789023,21.2164,21.2524,21.2104,21.2524,291661.9908
2013-05-02 12:20:00,35.43,35.55,35.41,35.54,393221.8606217035,21.2524,21.3243,21.2404,21.3183,393221.8606
2013-05-02 12:30:00,35.54,35.55,35.44,35.47,423970.3736954326,21.3183,21.3243,21.2584,21.2764,423970.3737
2013-05-02 12:40:00,35.47,35.55,35.46,35.47,138256.08798114688,21.2764,21.3243,21.2704,21.2764,138256.088
2013-05-02 12:50:00,35.48,35.55,35.48,35.54,84838.96307934013,21.2824,21.3243,21.2824,21.3183,84838.9631
2013-05-02 13:00:00,35.54,35.58,35.51,35.52,109976.43362136684,21.3183,21.3423,21.3003,21.3063,109976.4336
2013-05-02 13:10:00,35.52,35.53,35.4,35.51,208169.67792615868,21.3063,21.3123,21.2344,21.3003,208169.6779
2013-05-02 13:20:00,35.51,35.59,35.47,35.57,118392.99741892042,21.3003,21.3483,21.2764,21.3363,118392.9974
2013-05-02 13:30:00,35.58,35.64,35.52,35.57,288519.8069801369,21.3423,21.3783,21.3063,21.3363,288519.807
2013-05-02 13:40:00,35.57,35.74,35.56,35.64,718213.4440579059,21.3363,21.4383,21.3303,21.3783,718213.4441
2013-05-02 13:50:00,35.64,35.64,35.63,35.64,135675.0084165638,21.3783,21.3783,21.3723,21.3783,135675.0084
2013-05-02 14:00:00,35.64,35.69,35.64,35.68,318819.4366513298,21.3783,21.4083,21.3783,21.4023,318819.4367
2013-05-02 14:10:00,35.68,35.72,35.63,35.64,185613.28694871507,21.4023,21.4263,21.3723,21.3783,185613.2869
2013-05-02 14:20:00,35.64,35.65,35.62,35.63,175064.52698911456,21.3783,21.3843,21.3663,21.3723,175064.527
2013-05-02 14:30:00,35.64,35.65,35.62,35.63,272135.5627875659,21.3783,21.3843,21.3663,21.3723,272135.5628
2013-05-02 14:40:00,35.63,35.64,35.62,35.63,189765.4584221748,21.3723,21.3783,21.3663,21.3723,189765.4584
2013-05-02 14:50:00,35.63,35.64,35.6,35.63,285938.7274155538,21.3723,21.3783,21.3543,21.3723,285938.7274
2013-05-02 15:00:00,35.63,35.64,35.55,35.6,247446.9756480754,21.3723,21.3783,21.3243,21.3543,247446.9756
2013-05-02 15:10:00,35.6,35.65,35.59,35.64,297273.0333295926,21.3543,21.3843,21.3483,21.3783,297273.0333
2013-05-02 15:20:00,35.64,35.72,35.62,35.63,423745.9319941645,21.3783,21.4263,21.3663,21.3723,423745.932
2013-05-02 15:30:00,35.62,35.64,35.59,35.63,185388.84524744697,21.3663,21.3783,21.3483,21.3723,185388.8452
2013-05-02 15:40:00,35.63,35.65,35.57,35.6,447648.9731792167,21.3723,21.3843,21.3363,21.3543,447648.9732
2013-05-02 15:50:00,35.59,35.64,35.55,35.64,721467.8487262933,21.3483,21.3783,21.3243,21.3783,721467.8487
2013-05-03 09:30:00,36.01,36.54,35.95,36.52,594658.2875098193,21.6003,21.9182,21.5643,21.9062,594658.2875
2013-05-03 09:40:00,36.52,36.72,36.48,36.51,749747.5030860733,21.9062,22.0262,21.8822,21.9002,749747.5031
2013-05-03 09:50:00,36.51,36.55,36.28,36.29,431264.7289866457,21.9002,21.9242,21.7622,21.7682,431264.729
2013-05-03 10:00:00,36.29,36.37,35.93,35.98,599483.7840870833,21.7682,21.8162,21.5523,21.5823,599483.7841
2013-05-03 10:10:00,35.99,36.25,35.96,36.23,290090.8988890136,21.5883,21.7442,21.5703,21.7322,290090.8989
2013-05-03 10:20:00,36.23,36.42,36.19,36.4,368308.8317809449,21.7322,21.8462,21.7082,21.8342,368308.8318
2013-05-03 10:30:00,36.41,36.54,36.35,36.49,463696.5548198855,21.8402,21.9182,21.8042,21.8882,463696.5548
2013-05-03 10:40:00,36.48,36.51,36.33,36.33,285938.7274155538,21.8822,21.9002,21.7922,21.7922,285938.7274
2013-05-03 10:50:00,36.33,36.43,36.29,36.34,231399.39400740652,21.7922,21.8522,21.7682,21.7982,231399.394
2013-05-03 11:00:00,36.35,36.38,36.29,36.31,215127.37066546964,21.8042,21.8222,21.7682,21.7802,215127.3707
2013-05-03 11:10:00,36.32,36.33,36.27,36.27,205251.93580967345,21.7862,21.7922,21.7562,21.7562,205251.9358
2013-05-03 11:20:00,36.27,36.28,36.21,36.25,255975.76029626303,21.7562,21.7622,21.7202,21.7442,255975.7603
2013-05-03 11:30:00,36.25,36.37,36.25,36.37,213219.61620469083,21.7442,21.8162,21.7442,21.8162,213219.6162
2013-05-03 11:40:00,36.37,36.45,36.37,36.44,210189.6532375716,21.8162,21.8642,21.8162,21.8582,210189.6532
2013-05-03 11:50:00,36.44,36.49,36.43,36.45,255751.31859499493,21.8582,21.8882,21.8522,21.8642,255751.3186
2013-05-03 12:00:00,36.45,36.47,36.43,36.43,124004.0399506228,21.8642,21.8762,21.8522,21.8522,124004.04
2013-05-03 12:10:00,36.43,36.43,36.29,36.3,90562.22646167658,21.8522,21.8522,21.7682,21.7742,90562.2265
2013-05-03 12:20:00,36.3,36.35,36.27,36.29,164515.76702951407,21.7742,21.8042,21.7562,21.7682,164515.767
2013-05-03 12:30:00,36.29,36.38,36.26,36.37,63629.2223095051,21.7682,21.8222,21.7502,21.8162,63629.2223
2013-05-03 12:40:00,36.37,36.38,36.33,36.36,52294.91639546627,21.8162,21.8222,21.7922,21.8102,52294.9164
2013-05-03 12:50:00,36.37,36.4,36.32,36.32,67332.51038042868,21.8162,21.8342,21.7862,21.7862,67332.5104
2013-05-03 13:00:00,36.32,36.33,36.26,36.29,97968.80260352373,21.7862,21.7922,21.7502,21.7682,97968.8026
2013-05-03 13:10:00,36.29,36.31,36.24,36.26,110313.096173269,21.7682,21.7802,21.7382,21.7502,110313.0962
2013-05-03 13:20:00,36.26,36.29,36.19,36.19,205027.4941084053,21.7502,21.7682,21.7082,21.7082,205027.4941
2013-05-03 13:30:00,36.2,36.23,36.16,36.16,145101.5598698238,21.7142,21.7322,21.6902,21.6902,145101.5599
2013-05-03 13:40:00,36.17,36.21,36.13,36.13,128043.99057344854,21.6962,21.7202,21.6722,21.6722,128043.9906
2013-05-03 13:50:00,36.13,36.18,36.13,36.15,131747.27864437213,21.6722,21.7022,21.6722,21.6842,131747.2786
2013-05-03 14:00:00,36.16,36.21,36.15,36.2,121759.62293794188,21.6902,21.7202,21.6842,21.7142,121759.6229
2013-05-03 14:10:00,36.21,36.23,36.16,36.17,104253.1702390304,21.7202,21.7322,21.6902,21.6962,104253.1702
2013-05-03 14:20:00,36.17,36.2,36.15,36.19,125462.91100886544,21.6962,21.7142,21.6842,21.7082,125462.911
2013-05-03 14:30:00,36.19,36.21,36.08,36.09,126921.78206710806,21.7082,21.7202,21.6423,21.6483,126921.7821
2013-05-03 14:40:00,36.09,36.1,36.02,36.04,188418.80821456623,21.6483,21.6543,21.6063,21.6183,188418.8082
2013-05-03 14:50:00,36.04,36.08,36.03,36.03,145774.8849736281,21.6183,21.6423,21.6123,21.6123,145774.885
2013-05-03 15:00:00,36.03,36.1,36.03,36.1,143754.90966221524,21.6123,21.6543,21.6123,21.6543,143754.9097
2013-05-03 15:10:00,36.1,36.11,36.03,36.04,193468.7464930984,21.6543,21.6603,21.6123,21.6183,193468.7465
2013-05-03 15:20:00,36.04,36.09,36.02,36.08,114801.9301986309,21.6183,21.6483,21.6063,21.6423,114801.9302
2013-05-03 15:30:00,36.08,36.12,36.05,36.06,394007.4065761418,21.6423,21.6663,21.6243,21.6303,394007.4066
2013-05-03 15:40:00,36.06,36.13,36.04,36.11,271350.0168331276,21.6303,21.6722,21.6183,21.6603,271350.0168
2013-05-03 15:50:00,36.11,36.13,36.04,36.07,665581.8651105375,21.6603,21.6722,21.6183,21.6363,665581.8651
2013-05-06 09:30:00,36.16,36.4,36.0,36.31,289866.4571877455,21.6902,21.8342,21.5943,21.7802,289866.4572
2013-05-06 09:40:00,36.31,36.36,36.23,36.29,222758.38850858487,21.7802,21.8102,21.7322,21.7682,222758.3885
2013-05-06 09:50:00,36.29,36.29,36.11,36.18,256985.74795196948,21.7682,21.7682,21.6603,21.7022,256985.748
2013-05-06 10:00:00,36.18,36.2,36.12,36.19,164066.88362697788,21.7022,21.7142,21.6663,21.7082,164066.8836
2013-05-06 10:10:00,36.2,36.27,36.13,36.27,135675.0084165638,21.7142,21.7562,21.6722,21.7562,135675.0084
2013-05-06 10:20:00,36.28,36.42,36.25,36.41,131410.61609246998,21.7622,21.8462,21.7442,21.8402,131410.6161
2013-05-06 10:30:00,36.4,36.51,36.39,36.47,163842.44192570978,21.8342,21.9002,21.8282,21.8762,163842.4419
2013-05-06 10:40:00,36.47,36.48,36.44,36.45,139939.4007406576,21.8762,21.8822,21.8582,21.8642,139939.4007
2013-05-06 10:50:00,36.45,36.49,36.41,36.43,166086.85893839074,21.8642,21.8882,21.8402,21.8522,166086.8589
2013-05-06 11:00:00,36.43,36.44,36.29,36.29,125687.35271013352,21.8522,21.8582,21.7682,21.7682,125687.3527
2013-05-06 11:10:00,36.29,36.37,36.29,36.32,87756.70519582537,21.7682,21.8162,21.7682,21.7862,87756.7052
2013-05-06 11:20:00,36.33,36.34,36.3,36.31,101672.0906744473,21.7922,21.7982,21.7742,21.7802,101672.0907
2013-05-06 11:30:00,36.3,36.3,36.27,36.29,98305.46515542587,21.7742,21.7742,21.7562,21.7682,98305.4652
2013-05-06 11:40:00,36.29,36.35,36.29,36.33,107619.79575805184,21.7682,21.8042,21.7682,21.7922,107619.7958
2013-05-06 11:50:00,36.33,36.35,36.3,36.34,71933.56525642464,21.7922,21.8042,21.7742,21.7982,71933.5653
2013-05-06 12:00:00,36.34,36.45,36.31,36.45,104589.83279093256,21.7982,21.8642,21.7802,21.8642,104589.8328
2013-05-06 12:10:00,36.45,36.54,36.43,36.53,106160.9246998092,21.8642,21.9182,21.8522,21.9122,106160.9247
2013-05-06 12:20:00,36.52,36.52,36.45,36.48,113679.72169229042,21.9062,21.9062,21.8642,21.8822,113679.7217
2013-05-06 12:30:00,36.48,36.5,36.43,36.45,65424.75591964987,21.8822,21.8942,21.8522,21.8642,65424.7559
2013-05-06 12:40:00,36.45,36.5,36.45,36.48,75973.51587925036,21.8642,21.8942,21.8642,21.8822,75973.5159
2013-05-06 12:50:00,36.48,36.54,36.45,36.45,142632.70115587476,21.8822,21.9182,21.8642,21.8642,142632.7012
2013-05-06 13:00:00,36.45,36.48,36.45,36.48,79789.02480080798,21.8642,21.8822,21.8642,21.8822,79789.0248
2013-05-06 13:10:00,36.48,36.48,36.45,36.47,75187.96992481203,21.8822,21.8822,21.8642,21.8762,75187.9699
2013-05-06 13:20:00,36.48,36.51,36.47,36.5,76310.1784311525,21.8822,21.9002,21.8762,21.8942,76310.1784
2013-05-06 13:30:00,36.5,36.53,36.48,36.51,39838.40197508697,21.8942,21.9122,21.8822,21.9002,39838.402
2013-05-06 13:40:00,36.51,36.52,36.47,36.49,242509.2582201773,21.9002,21.9062,21.8762,21.8882,242509.2582
2013-05-06 13:50:00,36.5,36.5,36.47,36.48,112108.62978341377,21.8942,21.8942,21.8762,21.8822,112108.6298
2013-05-06 14:00:00,36.48,36.49,36.44,36.45,98417.68600605991,21.8822,21.8882,21.8582,21.8642,98417.686
2013-05-06 14:10:00,36.45,36.46,36.43,36.45,87756.70519582537,21.8642,21.8702,21.8522,21.8642,87756.7052
2013-05-06 14:20:00,36.45,36.49,36.45,36.46,96285.489844013,21.8642,21.8882,21.8642,21.8702,96285.4898
2013-05-06 14:30:00,36.47,36.49,36.46,36.47,72382.44865896083,21.8762,21.8882,21.8702,21.8762,72382.4487
2013-05-06 14:40:00,36.47,36.47,36.43,36.44,180563.34867018287,21.8762,21.8762,21.8522,21.8582,180563.3487
2013-05-06 14:50:00,36.45,36.45,36.42,36.45,89327.79710470205,21.8642,21.8642,21.8462,21.8642,89327.7971
2013-05-06 15:00:00,36.45,36.45,36.39,36.4,136123.89181909998,21.8642,21.8642,21.8282,21.8342,136123.8918
2013-05-06 15:10:00,36.4,36.41,36.33,36.33,163618.0002244417,21.8342,21.8402,21.7922,21.7922,163618.0002
2013-05-06 15:20:00,36.34,36.34,36.28,36.29,73953.5405678375,21.7982,21.7982,21.7622,21.7682,73953.5406
2013-05-06 15:30:00,36.29,36.36,36.29,36.35,131410.61609246998,21.7682,21.8102,21.7682,21.8042,131410.6161
2013-05-06 15:40:00,36.35,36.37,36.25,36.32,258107.95645831,21.8042,21.8162,21.7442,21.7862,258107.9565
2013-05-06 15:50:00,36.32,36.33,36.25,36.29,428683.6494220626,21.7862,21.7922,21.7442,21.7682,428683.6494
2013-05-07 09:30:00,36.48,36.54,36.33,36.45,245314.77948602848,22.0298,22.066,21.9392,22.0116,245314.7795
2013-05-07 09:40:00,36.44,36.62,36.32,36.36,347323.532712378,22.0056,22.1143,21.9331,21.9573,347323.5327
2013-05-07 09:50:00,36.36,36.46,36.28,36.43,258107.95645831,21.9573,22.0177,21.909,21.9996,258107.9565
2013-05-07 10:00:00,36.44,36.56,36.35,36.39,204690.8315565032,22.0056,22.0781,21.9513,21.9754,204690.8316
2013-05-07 10:10:00,36.39,36.39,36.18,36.26,256873.5271013354,21.9754,21.9754,21.8486,21.8969,256873.5271
2013-05-07 10:20:00,36.26,36.41,36.22,36.4,108742.00426439232,21.8969,21.9875,21.8727,21.9814,108742.0043
2013-05-07 10:30:00,36.39,36.4,36.27,36.29,136236.11266973402,21.9754,21.9814,21.9029,21.915,136236.1127
2013-05-07 10:40:00,36.29,36.33,36.26,36.29,191112.1086297834,21.915,21.9392,21.8969,21.915,191112.1086
2013-05-07 10:50:00,36.29,36.32,36.27,36.29,181236.6737739872,21.915,21.9331,21.9029,21.915,181236.6738
2013-05-07 11:00:00,36.29,36.33,36.26,36.29,109303.10851756256,21.915,21.9392,21.8969,21.915,109303.1085
2013-05-07 11:10:00,36.28,36.31,36.23,36.27,118505.21826955448,21.909,21.9271,21.8788,21.9029,118505.2183
2013-05-07 11:20:00,36.28,36.32,36.24,36.25,211536.3034451801,21.909,21.9331,21.8848,21.8909,211536.3034
2013-05-07 11:30:00,36.25,36.25,36.2,36.22,89215.576254068,21.8909,21.8909,21.8607,21.8727,89215.5763
2013-05-07 11:40:00,36.23,36.23,36.19,36.2,72943.55291213107,21.8788,21.8788,21.8546,21.8607,72943.5529
2013-05-07 11:50:00,36.2,36.21,36.1,36.1,93367.74772752776,21.8607,21.8667,21.8003,21.8003,93367.7477
2013-05-07 12:00:00,36.11,36.18,36.1,36.16,90898.88901357872,21.8063,21.8486,21.8003,21.8365,90898.889
2013-05-07 12:10:00,36.17,36.2,36.11,36.12,75861.29502861631,21.8426,21.8607,21.8063,21.8124,75861.295
2013-05-07 12:20:00,36.11,36.18,36.11,36.14,65649.19762091797,21.8063,21.8486,21.8063,21.8244,65649.1976
2013-05-07 12:30:00,36.15,36.17,36.13,36.15,79115.6996970037,21.8305,21.8426,21.8184,21.8305,79115.6997
2013-05-07 12:40:00,36.14,36.2,36.13,36.2,87981.14689709348,21.8244,21.8607,21.8184,21.8607,87981.1469
2013-05-07 12:50:00,36.2,36.29,36.2,36.29,53529.3457524408,21.8607,21.915,21.8607,21.915,53529.3458
2013-05-07 13:00:00,36.28,36.29,36.23,36.27,77095.72438559085,21.909,21.915,21.8788,21.9029,77095.7244
2013-05-07 13:10:00,36.27,36.33,36.23,36.33,60935.92189428795,21.9029,21.9392,21.8788,21.9392,60935.9219
2013-05-07 13:20:00,36.33,36.36,36.3,36.31,150712.6024015262,21.9392,21.9573,21.9211,21.9271,150712.6024
2013-05-07 13:30:00,36.3,36.34,36.29,36.32,97519.91920098754,21.9211,21.9452,21.915,21.9331,97519.9192
2013-05-07 13:40:00,36.32,36.37,36.32,36.35,88430.03029962967,21.9331,21.9633,21.9331,21.9513,88430.0303
2013-05-07 13:50:00,36.35,36.43,36.34,36.42,174615.64358657837,21.9513,21.9996,21.9452,21.9935,174615.6436
2013-05-07 14:00:00,36.43,36.43,36.39,36.4,115026.371899899,21.9996,21.9996,21.9754,21.9814,115026.3719
2013-05-07 14:10:00,36.39,36.43,36.33,36.33,105263.15789473684,21.9754,21.9996,21.9392,21.9392,105263.1579
2013-05-07 14:20:00,36.33,36.36,36.31,36.35,84726.74222870609,21.9392,21.9573,21.9271,21.9513,84726.7422
2013-05-07 14:30:00,36.35,36.35,36.28,36.29,96285.489844013,21.9513,21.9513,21.909,21.915,96285.4898
2013-05-07 14:40:00,36.28,36.3,36.27,36.29,120861.85613286948,21.909,21.9211,21.9029,21.915,120861.8561
2013-05-07 14:50:00,36.29,36.37,36.29,36.37,95163.28133767254,21.915,21.9633,21.915,21.9633,95163.2813
2013-05-07 15:00:00,36.37,36.38,36.34,36.36,71596.9027045225,21.9633,21.9694,21.9452,21.9573,71596.9027
2013-05-07 15:10:00,36.36,36.37,36.34,36.35,74963.52822354394,21.9573,21.9633,21.9452,21.9513,74963.5282
2013-05-07 15:20:00,36.35,36.36,36.32,36.33,78779.03714510155,21.9513,21.9573,21.9331,21.9392,78779.0371
2013-05-07 15:30:00,36.33,36.36,36.29,36.31,186511.05375378745,21.9392,21.9573,21.915,21.9271,186511.0538
2013-05-07 15:40:00,36.32,36.37,36.31,36.36,326787.1170463472,21.9331,21.9633,21.9271,21.9573,326787.117
2013-05-07 15:50:00,36.36,36.37,36.32,36.35,477275.2777466053,21.9573,21.9633,21.9331,21.9513,477275.2777
2013-05-08 09:30:00,36.24,36.36,36.18,36.25,97856.58175288967,21.8848,21.9573,21.8486,21.8909,97856.5818
2013-05-08 09:40:00,36.24,36.31,36.21,36.21,116036.35955560542,21.8848,21.9271,21.8667,21.8667,116036.3596
2013-05-08 09:50:00,36.22,36.36,36.22,36.34,177084.50230052744,21.8727,21.9573,21.8727,21.9452,177084.5023
2013-05-08 10:00:00,36.34,36.37,36.28,36.32,177645.60655369767,21.9452,21.9633,21.909,21.9331,177645.6066
2013-05-08 10:10:00,36.33,36.43,36.31,36.35,175288.96869038267,21.9392,21.9996,21.9271,21.9513,175288.9687
2013-05-08 10:20:00,36.36,36.37,36.25,36.27,177757.8274043317,21.9573,21.9633,21.8909,21.9029,177757.8274
2013-05-08 10:30:00,36.28,36.32,36.26,36.27,216698.4625743463,21.909,21.9331,21.8969,21.9029,216698.4626
2013-05-08 10:40:00,36.27,36.41,36.26,36.39,267310.0662103019,21.9029,21.9875,21.8969,21.9754,267310.0662
2013-05-08 10:50:00,36.39,36.47,36.37,36.41,212321.84939961843,21.9754,22.0237,21.9633,21.9875,212321.8494
2013-05-08 11:00:00,36.4,36.54,36.38,36.52,184378.85759174053,21.9814,22.066,21.9694,22.0539,184378.8576
2013-05-08 11:10:00,36.53,36.57,36.48,36.52,188306.5873639322,22.0599,22.0841,22.0298,22.0539,188306.5874
2013-05-08 11:20:00,36.52,36.58,36.52,36.58,164066.88362697788,22.0539,22.0901,22.0539,22.0901,164066.8836
2013-05-08 11:30:00,36.58,36.59,36.53,36.56,117270.78891257996,22.0901,22.0962,22.0599,22.0781,117270.7889
2013-05-08 11:40:00,36.56,36.59,36.54,36.57,82931.20861856133,22.0781,22.0962,22.066,22.0841,82931.2086
2013-05-08 11:50:00,36.56,36.66,36.55,36.66,148355.96453821118,22.0781,22.1385,22.072,22.1385,148355.9645
2013-05-08 12:00:00,36.66,36.71,36.64,36.68,139266.07563685332,22.1385,22.1686,22.1264,22.1505,139266.0756
2013-05-08 12:10:00,36.68,36.68,36.62,36.65,51509.37044102794,22.1505,22.1505,22.1143,22.1324,51509.3704
2013-05-08 12:20:00,36.65,36.65,36.6,36.62,74963.52822354394,22.1324,22.1324,22.1022,22.1143,74963.5282
2013-05-08 12:30:00,36.62,36.62,36.55,36.58,80013.46650207609,22.1143,22.1143,22.072,22.0901,80013.4665
2013-05-08 12:40:00,36.58,36.62,36.56,36.6,103804.2868364942,22.0901,22.1143,22.0781,22.1022,103804.2868
2013-05-08 12:50:00,36.6,36.66,36.6,36.65,62394.79295253057,22.1022,22.1385,22.1022,22.1324,62394.793
2013-05-08 13:00:00,36.64,36.68,36.62,36.64,109303.10851756256,22.1264,22.1505,22.1143,22.1264,109303.1085
2013-05-08 13:10:00,36.63,36.64,36.6,36.62,83492.31287173157,22.1203,22.1264,22.1022,22.1143,83492.3129
2013-05-08 13:20:00,36.62,36.62,36.59,36.62,56895.97127146224,22.1143,22.1143,22.0962,22.1143,56895.9713
2013-05-08 13:30:00,36.62,36.64,36.59,36.6,83828.9754236337,22.1143,22.1264,22.0962,22.1022,83828.9754
2013-05-08 13:40:00,36.61,36.61,36.56,36.57,57569.29637526653,22.1083,22.1083,22.0781,22.0841,57569.2964
2013-05-08 13:50:00,36.57,36.59,36.55,36.57,140500.50499382784,22.0841,22.0962,22.072,22.0841,140500.505
2013-05-08 14:00:00,36.58,36.65,36.57,36.65,122096.285489844,22.0901,22.1324,22.0841,22.1324,122096.2855
2013-05-08 14:10:00,36.65,36.7,36.64,36.68,122432.94804174616,22.1324,22.1626,22.1264,22.1505,122432.948
2013-05-08 14:20:00,36.68,36.71,36.68,36.7,75636.85332734822,22.1505,22.1686,22.1505,22.1626,75636.8533
2013-05-08 14:30:00,36.7,36.7,36.57,36.6,121422.96038603972,22.1626,22.1626,22.0841,22.1022,121422.9604
2013-05-08 14:40:00,36.6,36.61,36.56,36.59,143754.90966221524,22.1022,22.1083,22.0781,22.0962,143754.9097
2013-05-08 14:50:00,36.6,36.63,36.6,36.62,115811.91785433731,22.1022,22.1203,22.1022,22.1143,115811.9179
2013-05-08 15:00:00,36.62,36.62,36.59,36.61,143867.13051284928,22.1143,22.1143,22.0962,22.1083,143867.1305
2013-05-08 15:10:00,36.62,36.64,36.58,36.63,185949.9495006172,22.1143,22.1264,22.0901,22.1203,185949.9495
2013-05-08 15:20:00,36.64,36.74,36.63,36.71,163954.66277634384,22.1264,22.1868,22.1203,22.1686,163954.6628
2013-05-08 15:30:00,36.72,36.75,36.7,36.73,117831.8931657502,22.1747,22.1928,22.1626,22.1807,117831.8932
2013-05-08 15:40:00,36.73,36.74,36.72,36.74,193356.5256424644,22.1807,22.1868,22.1747,22.1868,193356.5256
2013-05-08 15:50:00,36.73,36.79,36.69,36.77,569745.2586690607,22.1807,22.217,22.1566,22.2049,569745.2587
2013-05-09 09:30:00,36.71,36.74,36.45,36.48,257546.8522051397,22.1686,22.1868,22.0116,22.0298,257546.8522
2013-05-09 09:40:00,36.49,36.54,36.4,36.45,260127.9317697228,22.0358,22.066,21.9814,22.0116,260127.9318
2013-05-09 09:50:00,36.45,36.57,36.42,36.49,325552.6876893727,22.0116,22.0841,21.9935,22.0358,325552.6877
2013-05-09 10:00:00,36.49,36.49,36.23,36.24,222646.16765795083,22.0358,22.0358,21.8788,21.8848,222646.1677
2013-05-09 10:10:00,36.24,36.34,36.23,36.23,149590.39389518573,21.8848,21.9452,21.8788,21.8788,149590.3939
2013-05-09 10:20:00,36.23,36.37,36.22,36.33,302996.2967119291,21.8788,21.9633,21.8727,21.9392,302996.2967
2013-05-09 10:30:00,36.33,36.33,36.21,36.21,202109.7519919201,21.9392,21.9392,21.8667,21.8667,202109.752
2013-05-09 10:40:00,36.22,36.31,36.21,36.27,381326.4504544945,21.8727,21.9271,21.8667,21.9029,381326.4505
2013-05-09 10:50:00,36.28,36.28,36.19,36.19,91459.99326674896,21.909,21.909,21.8546,21.8546,91459.9933
2013-05-09 11:00:00,36.18,36.21,36.12,36.19,345191.33655033103,21.8486,21.8667,21.8124,21.8546,345191.3366
2013-05-09 11:10:00,36.18,36.21,36.13,36.15,138368.30883178097,21.8486,21.8667,21.8184,21.8305,138368.3088
2013-05-09 11:20:00,36.14,36.16,36.07,36.09,178655.5942094041,21.8244,21.8365,21.7822,21.7942,178655.5942
2013-05-09 11:30:00,36.1,36.1,36.03,36.08,168106.8342498036,21.8003,21.8003,21.758,21.7882,168106.8342
2013-05-09 11:40:00,36.08,36.12,36.06,36.08,321849.3996184491,21.7882,21.8124,21.7761,21.7882,321849.3996
2013-05-09 11:50:00,36.08,36.11,36.04,36.04,261362.36112669733,21.7882,21.8063,21.764,21.764,261362.3611
2013-05-09 12:00:00,36.04,36.17,36.04,36.17,92245.5392211873,21.764,21.8426,21.764,21.8426,92245.5392
2013-05-09 12:10:00,36.18,36.18,36.13,36.15,126697.34036583996,21.8486,21.8486,21.8184,21.8305,126697.3404
2013-05-09 12:20:00,36.15,36.16,36.07,36.08,229491.63954662776,21.8305,21.8365,21.7822,21.7882,229491.6395
2013-05-09 12:30:00,36.08,36.12,36.03,36.11,119178.54337335876,21.7882,21.8124,21.758,21.8063,119178.5434
2013-05-09 12:40:00,36.11,36.18,36.11,36.17,66322.52272472225,21.8063,21.8486,21.8063,21.8426,66322.5227
2013-05-09 12:50:00,36.17,36.29,36.14,36.28,93143.30602625968,21.8426,21.915,21.8244,21.909,93143.306
2013-05-09 13:00:00,36.29,36.29,36.25,36.26,107844.23745931992,21.915,21.915,21.8909,21.8969,107844.2375
2013-05-09 13:10:00,36.25,36.27,36.2,36.2,141510.49264953428,21.8909,21.9029,21.8607,21.8607,141510.4926
2013-05-09 13:20:00,36.2,36.2,36.18,36.2,51509.37044102794,21.8607,21.8607,21.8486,21.8607,51509.3704
2013-05-09 13:30:00,36.19,36.29,36.19,36.28,170239.03041185052,21.8546,21.915,21.8546,21.909,170239.0304
2013-05-09 13:40:00,36.29,36.38,36.28,36.37,121086.29783413756,21.915,21.9694,21.909,21.9633,121086.2978
2013-05-09 13:50:00,36.37,36.41,36.32,36.36,174391.2018853103,21.9633,21.9875,21.9331,21.9573,174391.2019
2013-05-09 14:00:00,36.36,36.37,36.33,36.34,136909.43777353832,21.9573,21.9633,21.9392,21.9452,136909.4378
2013-05-09 14:10:00,36.33,36.36,36.3,36.33,197733.13881719223,21.9392,21.9573,21.9211,21.9392,197733.1388
2013-05-09 14:20:00,36.32,36.34,36.26,36.34,153181.46111547525,21.9331,21.9452,21.8969,21.9452,153181.4611
2013-05-09 14:30:00,36.33,36.36,36.23,36.25,176747.8397486253,21.9392,21.9573,21.8788,21.8909,176747.8397
2013-05-09 14:40:00,36.24,36.27,36.13,36.13,189541.0167209068,21.8848,21.9029,21.8184,21.8184,189541.0167
2013-05-09 14:50:00,36.13,36.13,36.04,36.05,315340.5902816743,21.8184,21.8184,21.764,21.7701,315340.5903
2013-05-09 15:00:00,36.05,36.1,35.96,36.04,536191.2243294804,21.7701,21.8003,21.7157,21.764,536191.2243
2013-05-09 15:10:00,36.05,36.14,36.05,36.1,189204.3541690046,21.7701,21.8244,21.7701,21.8003,189204.3542
2013-05-09 15:20:00,36.09,36.19,36.06,36.18,254292.4475367524,21.7942,21.8546,21.7761,21.8486,254292.4475
2013-05-09 15:30:00,36.18,36.22,36.11,36.11,285602.06486365164,21.8486,21.8727,21.8063,21.8063,285602.0649
2013-05-09 15:40:00,36.11,36.15,36.09,36.15,420715.9690270452,21.8063,21.8305,21.7942,21.8305,420715.969
2013-05-09 15:50:00,36.15,36.15,36.04,36.15,748513.0737290988,21.8305,21.8305,21.764,21.8305,748513.0737
2013-05-10 09:30:00,36.28,36.51,36.23,36.31,136348.3335203681,21.909,22.0479,21.8788,21.9271,136348.3335
2013-05-10 09:40:00,36.31,36.31,36.13,36.16,119964.0893277971,21.9271,21.9271,21.8184,21.8365,119964.0893
2013-05-10 09:50:00,36.15,36.4,36.1,36.35,174054.53933340815,21.8305,21.9814,21.8003,21.9513,174054.5393
2013-05-10 10:00:00,36.36,36.42,36.32,36.37,193580.96734373245,21.9573,21.9935,21.9331,21.9633,193580.9673
2013-05-10 10:10:00,36.37,36.51,36.36,36.43,173942.31848277408,21.9633,22.0479,21.9573,21.9996,173942.3185
2013-05-10 10:20:00,36.42,36.48,36.37,36.45,140276.06329255976,21.9935,22.0298,21.9633,22.0116,140276.0633
2013-05-10 10:30:00,36.45,36.45,36.28,36.28,291100.88654472,22.0116,22.0116,21.909,21.909,291100.8865
2013-05-10 10:40:00,36.28,36.32,36.23,36.32,138031.6462798788,21.909,21.9331,21.8788,21.9331,138031.6463
2013-05-10 10:50:00,36.33,36.34,36.2,36.25,153630.34451801144,21.9392,21.9452,21.8607,21.8909,153630.3445
2013-05-10 11:00:00,36.25,36.31,36.22,36.31,95612.16474020873,21.8909,21.9271,21.8727,21.9271,95612.1647
2013-05-10 11:10:00,36.3,36.34,36.29,36.33,109976.43362136684,21.9211,21.9452,21.915,21.9392,109976.4336
2013-05-10 11:20:00,36.32,36.43,36.29,36.43,113343.05914038829,21.9331,21.9996,21.915,21.9996,113343.0591
2013-05-10 11:30:00,36.43,36.51,36.4,36.5,233531.59016945347,21.9996,22.0479,21.9814,22.0418,233531.5902
2013-05-10 11:40:00,36.49,36.58,36.45,36.57,320839.4119627427,22.0358,22.0901,22.0116,22.0841,320839.412
2013-05-10 11:50:00,36.57,36.59,36.45,36.47,297385.25418022665,22.0841,22.0962,22.0116,22.0237,297385.2542
2013-05-10 12:00:00,36.46,36.47,36.41,36.44,220962.85489844013,22.0177,22.0237,21.9875,22.0056,220962.8549
2013-05-10 12:10:00,36.45,36.48,36.4,36.41,293345.30355740094,22.0116,22.0298,21.9814,21.9875,293345.3036
2013-05-10 12:20:00,36.42,36.45,36.35,36.37,313657.2775221636,21.9935,22.0116,21.9513,21.9633,313657.2775
2013-05-10 12:30:00,36.37,36.43,36.36,36.39,122657.38974301424,21.9633,21.9996,21.9573,21.9754,122657.3897
2013-05-10 12:40:00,36.39,36.44,36.37,36.37,105038.71619346876,21.9754,22.0056,21.9633,21.9633,105038.7162
2013-05-10 12:50:00,36.37,36.43,36.37,36.39,128717.31567725285,21.9633,21.9996,21.9633,21.9754,128717.3157
2013-05-10 13:00:00,36.39,36.45,36.37,36.41,99203.23196049826,21.9754,22.0116,21.9633,21.9875,99203.232
2013-05-10 13:10:00,36.42,36.57,36.41,36.56,319604.98260576813,21.9935,22.0841,21.9875,22.0781,319604.9826
2013-05-10 13:20:00,36.55,36.62,36.51,36.6,151385.92750533047,22.072,22.1143,22.0479,22.1022,151385.9275
2013-05-10 13:30:00,36.61,36.61,36.54,36.56,115699.69700370327,22.1083,22.1083,22.066,22.0781,115699.697
2013-05-10 13:40:00,36.57,36.59,36.55,36.55,185388.84524744697,22.0841,22.0962,22.072,22.072,185388.8452
2013-05-10 13:50:00,36.56,36.62,36.55,36.56,165413.53383458644,22.0781,22.1143,22.072,22.0781,165413.5338
2013-05-10 14:00:00,36.56,36.6,36.55,36.59,110874.20042643925,22.0781,22.1022,22.072,22.0962,110874.2004
2013-05-10 14:10:00,36.6,36.62,36.58,36.6,126248.45696330378,22.1022,22.1143,22.0901,22.1022,126248.457
2013-05-10 14:20:00,36.61,36.62,36.59,36.61,105263.15789473684,22.1083,22.1143,22.0962,22.1083,105263.1579
2013-05-10 14:30:00,36.61,36.63,36.57,36.58,105599.820446639,22.1083,22.1203,22.0841,22.0901,105599.8204
2013-05-10 14:40:00,36.58,36.58,36.52,36.54,97744.36090225563,22.0901,22.0901,22.0539,22.066,97744.3609
2013-05-10 14:50:00,36.54,36.56,36.52,36.54,65088.09336774772,22.066,22.0781,22.0539,22.066,65088.0934
2013-05-10 15:00:00,36.53,36.54,36.49,36.54,108068.67916058804,22.0599,22.066,22.0358,22.066,108068.6792
2013-05-10 15:10:00,36.54,36.55,36.53,36.54,115811.91785433731,22.066,22.072,22.0599,22.066,115811.9179
2013-05-10 15:20:00,36.53,36.63,36.53,36.58,171922.34317136122,22.0599,22.1203,22.0599,22.0901,171922.3432
2013-05-10 15:30:00,36.59,36.59,36.55,36.55,118280.77656828638,22.0962,22.0962,22.072,22.072,118280.7766
2013-05-10 15:40:00,36.55,36.69,36.55,36.69,301312.9839524183,22.072,22.1566,22.072,22.1566,301312.984
2013-05-10 15:50:00,36.69,36.69,36.61,36.66,548086.6344966894,22.1566,22.1566,22.1083,22.1385,548086.6345
2013-05-13 09:30:00,36.62,37.02,36.58,36.94,413758.2762877342,22.1143,22.3559,22.0901,22.3075,413758.2763
2013-05-13 09:40:00,36.94,36.97,36.83,36.89,445404.5561665357,22.3075,22.3257,22.2411,22.2773,445404.5562
2013-05-13 09:50:00,36.9,36.94,36.74,36.76,253394.68073167992,22.2834,22.3075,22.1868,22.1988,253394.6807
2013-05-13 10:00:00,36.76,36.88,36.62,36.85,293906.4078105712,22.1988,22.2713,22.1143,22.2532,293906.4078
2013-05-13 10:10:00,36.84,36.98,36.8,36.96,309953.98945124005,22.2472,22.3317,22.223,22.3196,309953.9895
2013-05-13 10:20:00,36.96,36.97,36.92,36.95,133655.03310515094,22.3196,22.3257,22.2955,22.3136,133655.0331
2013-05-13 10:30:00,36.96,37.11,36.95,37.08,189541.0167209068,22.3196,22.4102,22.3136,22.3921,189541.0167
2013-05-13 10:40:00,37.09,37.09,36.94,36.95,229154.9769947256,22.3981,22.3981,22.3075,22.3136,229154.977
2013-05-13 10:50:00,36.95,37.03,36.92,36.98,171810.12232072718,22.3136,22.3619,22.2955,22.3317,171810.1223
2013-05-13 11:00:00,36.97,37.02,36.95,36.99,161822.46661429692,22.3257,22.3559,22.3136,22.3377,161822.4666
2013-05-13 11:10:00,37.0,37.14,36.99,37.05,426439.23240938166,22.3438,22.4283,22.3377,22.374,426439.2324
2013-05-13 11:20:00,37.06,37.08,36.97,37.03,163393.5585231736,22.38,22.3921,22.3257,22.3619,163393.5585
2013-05-13 11:30:00,37.03,37.11,37.03,37.08,170351.25126248455,22.3619,22.4102,22.3619,22.3921,170351.2513
2013-05-13 11:40:00,37.08,37.11,37.0,37.09,206823.0277185501,22.3921,22.4102,22.3438,22.3981,206823.0277
2013-05-13 11:50:00,37.1,37.19,37.09,37.17,188194.36651329816,22.4042,22.4585,22.3981,22.4464,188194.3665
2013-05-13 12:00:00,37.16,37.17,37.11,37.15,107170.91235551564,22.4404,22.4464,22.4102,22.4344,107170.9124
2013-05-13 12:10:00,37.15,37.16,37.09,37.11,97968.80260352373,22.4344,22.4404,22.3981,22.4102,97968.8026
2013-05-13 12:20:00,37.11,37.11,36.96,36.96,138031.6462798788,22.4102,22.4102,22.3196,22.3196,138031.6463
2013-05-13 12:30:00,36.97,37.02,36.96,37.01,106497.58725171136,22.3257,22.3559,22.3196,22.3498,106497.5873
2013-05-13 12:40:00,37.01,37.04,36.96,36.99,59364.829985411285,22.3498,22.3679,22.3196,22.3377,59364.83
2013-05-13 12:50:00,36.99,37.02,36.98,37.02,45225.00280552126,22.3377,22.3559,22.3317,22.3559,45225.0028
2013-05-13 13:00:00,37.01,37.03,36.96,36.96,52182.69554483223,22.3498,22.3619,22.3196,22.3196,52182.6955
2013-05-13 13:10:00,36.96,37.05,36.96,37.05,56895.97127146224,22.3196,22.374,22.3196,22.374,56895.9713
2013-05-13 13:20:00,37.05,37.06,36.94,36.98,100998.76557064302,22.374,22.38,22.3075,22.3317,100998.7656
2013-05-13 13:30:00,36.97,36.99,36.94,36.96,111210.86297834136,22.3257,22.3377,22.3075,22.3196,111210.863
2013-05-13 13:40:00,36.96,36.99,36.93,36.98,108966.44596566042,22.3196,22.3377,22.3015,22.3317,108966.446
2013-05-13 13:50:00,36.99,37.04,36.98,37.03,58915.9465828751,22.3377,22.3679,22.3317,22.3619,58915.9466
2013-05-13 14:00:00,37.03,37.1,37.02,37.08,107844.23745931992,22.3619,22.4042,22.3559,22.3921,107844.2375
2013-05-13 14:10:00,37.07,37.07,36.95,37.0,138031.6462798788,22.386,22.386,22.3136,22.3438,138031.6463
2013-05-13 14:20:00,37.0,37.04,36.99,37.02,62731.45550443272,22.3438,22.3679,22.3377,22.3559,62731.4555
2013-05-13 14:30:00,37.02,37.06,37.01,37.03,76983.50353495679,22.3559,22.38,22.3498,22.3619,76983.5035
2013-05-13 14:40:00,37.02,37.04,37.0,37.0,106385.36640107732,22.3559,22.3679,22.3438,22.3438,106385.3664
2013-05-13 14:50:00,37.0,37.01,36.99,37.0,83155.65031982942,22.3438,22.3498,22.3377,22.3438,83155.6503
2013-05-13 15:00:00,37.0,37.02,36.97,36.98,121422.96038603972,22.3438,22.3559,22.3257,22.3317,121422.9604
2013-05-13 15:10:00,36.99,36.99,36.91,36.96,158680.2827965436,22.3377,22.3377,22.2894,22.3196,158680.2828
2013-05-13 15:20:00,36.96,37.02,36.95,37.0,94265.51453260017,22.3196,22.3559,22.3136,22.3438,94265.5145
2013-05-13 15:30:00,37.0,37.03,36.97,37.0,267871.1704634721,22.3438,22.3619,22.3257,22.3438,267871.1705
2013-05-13 15:40:00,37.0,37.0,36.97,36.99,189989.90012344293,22.3438,22.3438,22.3257,22.3377,189989.9001
2013-05-13 15:50:00,36.99,37.08,36.96,37.06,454382.2242172596,22.3377,22.3921,22.3196,22.38,454382.2242
2013-05-14 09:30:00,36.92,37.52,36.91,37.38,264616.7657950847,22.2955,22.6578,22.2894,22.5733,264616.7658
2013-05-14 09:40:00,37.39,37.47,37.27,37.43,277858.82616990234,22.5793,22.6276,22.5068,22.6034,277858.8262
2013-05-14 09:50:00,37.44,37.55,37.35,37.47,281001.0099876557,22.6095,22.6759,22.5551,22.6276,281001.01
2013-05-14 10:00:00,37.47,37.51,37.45,37.51,237234.87824037703,22.6276,22.6518,22.6155,22.6518,237234.8782
2013-05-14 10:10:00,37.52,37.63,37.5,37.62,300976.3214005162,22.6578,22.7242,22.6457,22.7182,300976.3214
2013-05-14 10:20:00,37.61,37.74,37.55,37.74,370889.911345528,22.7121,22.7907,22.6759,22.7907,370889.9113
2013-05-14 10:30:00,37.73,37.87,37.72,37.86,320390.52856020647,22.7846,22.8692,22.7786,22.8631,320390.5286
2013-05-14 10:40:00,37.86,37.86,37.77,37.8,335540.34339580295,22.8631,22.8631,22.8088,22.8269,335540.3434
2013-05-14 10:50:00,37.81,37.85,37.78,37.85,208394.1196274268,22.8329,22.8571,22.8148,22.8571,208394.1196
2013-05-14 11:00:00,37.84,37.85,37.73,37.74,297721.9167321288,22.851,22.8571,22.7846,22.7907,297721.9167
2013-05-14 11:10:00,37.74,37.74,37.67,37.67,186511.05375378745,22.7907,22.7907,22.7484,22.7484,186511.0538
2013-05-14 11:20:00,37.67,37.67,37.63,37.65,200650.88093367743,22.7484,22.7484,22.7242,22.7363,200650.8809
2013-05-14 11:30:00,37.65,37.69,37.64,37.69,203119.73964762653,22.7363,22.7605,22.7303,22.7605,203119.7396
2013-05-14 11:40:00,37.69,37.78,37.68,37.77,200426.43923240932,22.7605,22.8148,22.7544,22.8088,200426.4392
2013-05-14 11:50:00,37.77,37.79,37.76,37.79,114016.38424419257,22.8088,22.8208,22.8027,22.8208,114016.3842
2013-05-14 12:00:00,37.79,37.79,37.68,37.71,172146.78487262933,22.8208,22.8208,22.7544,22.7725,172146.7849
2013-05-14 12:10:00,37.7,37.8,37.7,37.77,138592.75053304902,22.7665,22.8269,22.7665,22.8088,138592.7505
2013-05-14 12:20:00,37.78,37.79,37.75,37.77,140163.8424419257,22.8148,22.8208,22.7967,22.8088,140163.8424
2013-05-14 12:30:00,37.77,37.8,37.76,37.79,246324.7671417349,22.8088,22.8269,22.8027,22.8208,246324.7671
2013-05-14 12:40:00,37.79,37.82,37.76,37.77,171697.90147009314,22.8208,22.839,22.8027,22.8088,171697.9015
2013-05-14 12:50:00,37.78,37.8,37.76,37.8,76422.39928178655,22.8148,22.8269,22.8027,22.8269,76422.3993
2013-05-14 13:00:00,37.79,37.8,37.77,37.79,90337.78476040848,22.8208,22.8269,22.8088,22.8208,90337.7848
2013-05-14 13:10:00,37.79,37.82,37.76,37.8,132981.70800134665,22.8208,22.839,22.8027,22.8269,132981.708
2013-05-14 13:20:00,37.8,37.82,37.77,37.82,91235.55156548086,22.8269,22.839,22.8088,22.839,91235.5516
2013-05-14 13:30:00,37.81,37.84,37.79,37.79,83828.9754236337,22.8329,22.851,22.8208,22.8208,83828.9754
2013-05-14 13:40:00,37.8,37.85,37.79,37.82,75524.63247671416,22.8269,22.8571,22.8208,22.839,75524.6325
2013-05-14 13:50:00,37.83,37.83,37.69,37.75,113006.39658848614,22.845,22.845,22.7605,22.7967,113006.3966
2013-05-14 14:00:00,37.74,37.77,37.7,37.75,106834.24980361352,22.7907,22.8088,22.7665,22.7967,106834.2498
2013-05-14 14:10:00,37.75,37.78,37.74,37.76,107844.23745931992,22.7967,22.8148,22.7907,22.8027,107844.2375
2013-05-14 14:20:00,37.76,37.77,37.72,37.76,86971.15924138704,22.8027,22.8088,22.7786,22.8027,86971.1592
2013-05-14 14:30:00,37.76,37.81,37.76,37.8,89888.90135787228,22.8027,22.8329,22.8027,22.8269,89888.9014
2013-05-14 14:40:00,37.79,37.8,37.76,37.8,122320.7271911121,22.8208,22.8269,22.8027,22.8269,122320.7272
2013-05-14 14:50:00,37.8,37.81,37.76,37.78,147458.1977331388,22.8269,22.8329,22.8027,22.8148,147458.1977
2013-05-14 15:00:00,37.78,37.84,37.77,37.82,102457.63662888564,22.8148,22.851,22.8088,22.839,102457.6366
2013-05-14 15:10:00,37.81,37.86,37.8,37.85,116148.58040623947,22.8329,22.8631,22.8269,22.8571,116148.5804
2013-05-14 15:20:00,37.84,37.85,37.82,37.85,108742.00426439232,22.851,22.8571,22.839,22.8571,108742.0043
2013-05-14 15:30:00,37.85,38.04,37.84,38.02,385141.959376052,22.8571,22.9718,22.851,22.9597,385141.9594
2013-05-14 15:40:00,38.02,38.12,37.97,38.12,514083.716754573,22.9597,23.0201,22.9295,23.0201,514083.7168
2013-05-14 15:50:00,38.12,38.12,38.03,38.11,983952.4183593312,23.0201,23.0201,22.9658,23.0141,983952.4184
2013-05-15 09:30:00,37.99,38.1,37.9,38.04,235776.00718213443,22.9416,23.0081,22.8873,22.9718,235776.0072
2013-05-15 09:40:00,38.07,38.08,37.77,37.82,200875.3226349456,22.9899,22.996,22.8088,22.839,200875.3226
2013-05-15 09:50:00,37.81,37.83,37.68,37.81,138704.9713836831,22.8329,22.845,22.7544,22.8329,138704.9714
2013-05-15 10:00:00,37.82,37.85,37.71,37.71,161934.68746493096,22.839,22.8571,22.7725,22.7725,161934.6875
2013-05-15 10:10:00,37.7,37.75,37.61,37.64,242060.3748176411,22.7665,22.7967,22.7121,22.7303,242060.3748
2013-05-15 10:20:00,37.65,37.75,37.65,37.69,227920.5476377511,22.7363,22.7967,22.7363,22.7605,227920.5476
2013-05-15 10:30:00,37.69,37.78,37.68,37.76,170575.69296375266,22.7605,22.8148,22.7544,22.8027,170575.693
2013-05-15 10:40:00,37.76,37.79,37.7,37.76,199865.33497923912,22.8027,22.8208,22.7665,22.8027,199865.335
2013-05-15 10:50:00,37.76,37.84,37.76,37.83,192234.3171361239,22.8027,22.851,22.8027,22.845,192234.3171
2013-05-15 11:00:00,37.83,38.04,37.81,38.03,260576.815172259,22.845,22.9718,22.8329,22.9658,260576.8152
2013-05-15 11:10:00,38.04,38.07,37.96,38.07,211985.1868477163,22.9718,22.9899,22.9235,22.9899,211985.1868
2013-05-15 11:20:00,38.07,38.12,38.05,38.11,160026.93300415218,22.9899,23.0201,22.9779,23.0141,160026.933
2013-05-15 11:30:00,38.11,38.21,38.03,38.21,169004.601054876,23.0141,23.0745,22.9658,23.0745,169004.6011
2013-05-15 11:40:00,38.21,38.25,38.2,38.21,154303.66962181573,23.0745,23.0986,23.0684,23.0745,154303.6696
2013-05-15 11:50:00,38.21,38.31,38.21,38.28,163281.33767253955,23.0745,23.1349,23.0745,23.1167,163281.3377
2013-05-15 12:00:00,38.28,38.28,38.19,38.25,182134.4405790596,23.1167,23.1167,23.0624,23.0986,182134.4406
2013-05-15 12:10:00,38.25,38.3,38.24,38.28,166086.85893839074,23.0986,23.1288,23.0926,23.1167,166086.8589
2013-05-15 12:20:00,38.29,38.3,38.25,38.3,128156.2114240826,23.1228,23.1288,23.0986,23.1288,128156.2114
2013-05-15 12:30:00,38.31,38.34,38.3,38.32,200875.3226349456,23.1349,23.153,23.1288,23.1409,200875.3226
2013-05-15 12:40:00,38.31,38.34,38.29,38.33,154079.22792054762,23.1349,23.153,23.1228,23.1469,154079.2279
2013-05-15 12:50:00,38.32,38.34,38.3,38.3,126024.01526203568,23.1409,23.153,23.1288,23.1288,126024.0153
2013-05-15 13:00:00,38.3,38.31,38.16,38.18,147009.31433060262,23.1288,23.1349,23.0443,23.0564,147009.3143
2013-05-15 13:10:00,38.19,38.25,38.17,38.21,173044.5516777017,23.0624,23.0986,23.0503,23.0745,173044.5517
2013-05-15 13:20:00,38.21,38.23,38.1,38.11,114689.70934799685,23.0745,23.0866,23.0081,23.0141,114689.7093
2013-05-15 13:30:00,38.11,38.24,38.11,38.22,170239.03041185052,23.0141,23.0926,23.0141,23.0805,170239.0304
2013-05-15 13:40:00,38.22,38.23,38.15,38.19,128717.31567725285,23.0805,23.0866,23.0382,23.0624,128717.3157
2013-05-15 13:50:00,38.18,38.19,38.16,38.17,164627.9878801481,23.0564,23.0624,23.0443,23.0503,164627.9879
2013-05-15 14:00:00,38.17,38.17,38.1,38.13,112669.734036584,23.0503,23.0503,23.0081,23.0262,112669.734
2013-05-15 14:10:00,38.14,38.16,38.06,38.06,111210.86297834136,23.0322,23.0443,22.9839,22.9839,111210.863
2013-05-15 14:20:00,38.07,38.1,37.97,38.1,140163.8424419257,22.9899,23.0081,22.9295,23.0081,140163.8424
2013-05-15 14:30:00,38.1,38.19,38.1,38.17,417461.5643586578,23.0081,23.0624,23.0081,23.0503,417461.5644
2013-05-15 14:40:00,38.18,38.24,38.1,38.23,549096.6221523959,23.0564,23.0926,23.0081,23.0866,549096.6222
2013-05-15 14:50:00,38.23,38.23,38.1,38.14,146672.65177870047,23.0866,23.0866,23.0081,23.0322,146672.6518
2013-05-15 15:00:00,38.14,38.24,38.11,38.23,187857.703961396,23.0322,23.0926,23.0141,23.0866,187857.704
2013-05-15 15:10:00,38.23,38.3,38.22,38.24,244417.0126809561,23.0866,23.1288,23.0805,23.0926,244417.0127
2013-05-15 15:20:00,38.24,38.29,38.2,38.27,249130.2884075861,23.0926,23.1228,23.0684,23.1107,249130.2884
2013-05-15 15:30:00,38.27,38.36,38.24,38.36,346089.1033554034,23.1107,23.1651,23.0926,23.1651,346089.1034
2013-05-15 15:40:00,38.35,38.42,38.33,38.35,382336.43811020086,23.159,23.2013,23.1469,23.159,382336.4381
2013-05-15 15:50:00,38.35,38.4,38.34,38.36,660083.0434294691,23.159,23.1892,23.153,23.1651,660083.0434
2013-05-16 09:30:00,38.28,38.42,38.13,38.19,338458.08551228815,23.1167,23.2013,23.0262,23.0624,338458.0855
2013-05-16 09:40:00,38.17,38.23,38.08,38.22,286275.38996745594,23.0503,23.0866,22.996,23.0805,286275.39
2013-05-16 09:50:00,38.24,38.33,38.21,38.25,198855.3473235327,23.0926,23.1469,23.0745,23.0986,198855.3473
2013-05-16 10:00:00,38.25,38.26,38.01,38.03,281225.4516889238,23.0986,23.1047,22.9537,22.9658,281225.4517
2013-05-16 10:10:00,38.03,38.11,37.98,38.11,288744.248681405,22.9658,23.0141,22.9356,23.0141,288744.2487
2013-05-16 10:20:00,38.12,38.19,38.04,38.09,228593.87274155536,23.0201,23.0624,22.9718,23.002,228593.8727
2013-05-16 10:30:00,38.08,38.26,38.02,38.21,164627.9878801481,22.996,23.1047,22.9597,23.0745,164627.9879
2013-05-16 10:40:00,38.19,38.25,38.13,38.25,221636.1800022444,23.0624,23.0986,23.0262,23.0986,221636.18
2013-05-16 10:50:00,38.25,38.29,38.12,38.16,227471.66423521488,23.0986,23.1228,23.0201,23.0443,227471.6642
2013-05-16 11:00:00,38.16,38.32,38.16,38.26,146784.8726293345,23.0443,23.1409,23.0443,23.1047,146784.8726
2013-05-16 11:10:00,38.27,38.42,38.26,38.34,130961.73268993378,23.1107,23.2013,23.1047,23.153,130961.7327
2013-05-16 11:20:00,38.34,38.36,38.33,38.35,82706.76691729322,23.153,23.1651,23.1469,23.159,82706.7669
2013-05-16 11:30:00,38.34,38.36,38.3,38.33,127146.22376837616,23.153,23.1651,23.1288,23.1469,127146.2238
2013-05-16 11:40:00,38.34,38.34,38.13,38.2,286724.2733699921,23.153,23.153,23.0262,23.0684,286724.2734
2013-05-16 11:50:00,38.2,38.22,38.11,38.14,221972.8425541465,23.0684,23.0805,23.0141,23.0322,221972.8426
2013-05-16 12:00:00,38.14,38.28,38.14,38.28,68903.60228930535,23.0322,23.1167,23.0322,23.1167,68903.6023
2013-05-16 12:10:00,38.28,38.34,38.27,38.32,75412.41162608012,23.1167,23.153,23.1107,23.1409,75412.4116
2013-05-16 12:20:00,38.31,38.34,38.27,38.34,90786.66816294468,23.1349,23.153,23.1107,23.153,90786.6682
2013-05-16 12:30:00,38.34,38.34,38.23,38.23,49826.05768151722,23.153,23.153,23.0866,23.0866,49826.0577
2013-05-16 12:40:00,38.22,38.22,38.17,38.19,57120.41297273033,23.0805,23.0805,23.0503,23.0624,57120.413
2013-05-16 12:50:00,38.19,38.21,38.16,38.21,82818.98776792728,23.0624,23.0745,23.0443,23.0745,82818.9878
2013-05-16 13:00:00,38.21,38.23,38.18,38.2,96061.04814274493,23.0745,23.0866,23.0564,23.0684,96061.0481
2013-05-16 13:10:00,38.2,38.22,38.18,38.19,65536.97677028392,23.0684,23.0805,23.0564,23.0624,65536.9768
2013-05-16 13:20:00,38.19,38.2,38.13,38.17,58691.504881607,23.0624,23.0684,23.0262,23.0503,58691.5049
2013-05-16 13:30:00,38.17,38.23,38.17,38.22,70699.13589945012,23.0503,23.0866,23.0503,23.0805,70699.1359
2013-05-16 13:40:00,38.22,38.27,38.21,38.23,131971.7203456402,23.0805,23.1107,23.0745,23.0866,131971.7203
2013-05-16 13:50:00,38.24,38.27,38.23,38.27,145213.78072045784,23.0926,23.1107,23.0866,23.1107,145213.7807
2013-05-16 14:00:00,38.26,38.34,38.25,38.34,110088.6544720009,23.1047,23.153,23.0986,23.153,110088.6545
2013-05-16 14:10:00,38.34,38.39,38.33,38.39,125126.2484569633,23.153,23.1832,23.1469,23.1832,125126.2485
2013-05-16 14:20:00,38.38,38.38,38.32,38.34,157558.0742902031,23.1771,23.1771,23.1409,23.153,157558.0743
2013-05-16 14:30:00,38.34,38.35,38.26,38.28,66995.84782852653,23.153,23.159,23.1047,23.1167,66995.8478
2013-05-16 14:40:00,38.27,38.34,38.25,38.3,277634.38446863426,23.1107,23.153,23.0986,23.1288,277634.3845
2013-05-16 14:50:00,38.31,38.33,38.16,38.19,124789.58590506116,23.1349,23.1469,23.0443,23.0624,124789.5859
2013-05-16 15:00:00,38.2,38.25,38.16,38.23,174503.42273594433,23.0684,23.0986,23.0443,23.0866,174503.4227
2013-05-16 15:10:00,38.23,38.26,38.12,38.12,296824.14992705645,23.0866,23.1047,23.0201,23.0201,296824.1499
2013-05-16 15:20:00,38.13,38.13,37.98,38.05,148804.8479407474,23.0262,23.0262,22.9356,22.9779,148804.8479
2013-05-16 15:30:00,38.05,38.05,37.83,37.85,224666.1429693637,22.9779,22.9779,22.845,22.8571,224666.143
2013-05-16 15:40:00,37.86,37.96,37.84,37.87,346425.7659073056,22.8631,22.9235,22.851,22.8692,346425.7659
2013-05-16 15:50:00,37.88,38.0,37.87,37.94,502524.96913926606,22.8752,22.9477,22.8692,22.9114,502524.9691
2013-05-17 09:30:00,38.09,38.32,38.05,38.17,602064.8636516664,23.002,23.1409,22.9779,23.0503,602064.8637
2013-05-17 09:40:00,38.17,38.28,38.11,38.12,119964.0893277971,23.0503,23.1167,23.0141,23.0201,119964.0893
2013-05-17 09:50:00,38.13,38.34,38.1,38.34,143530.4679609471,23.0262,23.153,23.0081,23.153,143530.468
2013-05-17 10:00:00,38.34,38.42,38.25,38.31,249803.6135113904,23.153,23.2013,23.0986,23.1349,249803.6135
2013-05-17 10:10:00,38.3,38.51,38.28,38.5,180451.12781954888,23.1288,23.2556,23.1167,23.2496,180451.1278
2013-05-17 10:20:00,38.51,38.55,38.34,38.36,166423.5214902929,23.2556,23.2798,23.153,23.1651,166423.5215
2013-05-17 10:30:00,38.36,38.47,38.32,38.43,240489.28290876443,23.1651,23.2315,23.1409,23.2073,240489.2829
2013-05-17 10:40:00,38.43,38.44,38.37,38.42,136348.3335203681,23.2073,23.2134,23.1711,23.2013,136348.3335
2013-05-17 10:50:00,38.44,38.45,38.25,38.25,118280.77656828638,23.2134,23.2194,23.0986,23.0986,118280.7766
2013-05-17 11:00:00,38.25,38.37,38.25,38.31,131186.17439120187,23.0986,23.1711,23.0986,23.1349,131186.1744
2013-05-17 11:10:00,38.31,38.34,38.28,38.32,95051.06048703849,23.1349,23.153,23.1167,23.1409,95051.0605
2013-05-17 11:20:00,38.32,38.4,38.3,38.37,89440.0179553361,23.1409,23.1892,23.1288,23.1711,89440.018
2013-05-17 11:30:00,38.38,38.4,38.33,38.37,123667.37739872068,23.1771,23.1892,23.1469,23.1711,123667.3774
2013-05-17 11:40:00,38.37,38.39,38.31,38.34,60487.038491751766,23.1711,23.1832,23.1349,23.153,60487.0385
2013-05-17 11:50:00,38.34,38.38,38.33,38.33,58130.40062843676,23.153,23.1771,23.1469,23.1469,58130.4006
2013-05-17 12:00:00,38.34,38.34,38.19,38.2,132981.70800134665,23.153,23.153,23.0624,23.0684,132981.708
2013-05-17 12:10:00,38.21,38.31,38.21,38.31,62843.67635506677,23.0745,23.1349,23.0745,23.1349,62843.6764
2013-05-17 12:20:00,38.32,38.32,38.26,38.3,55998.20446638985,23.1409,23.1409,23.1047,23.1288,55998.2045
2013-05-17 12:30:00,38.31,38.34,38.28,38.28,41521.714734597685,23.1349,23.153,23.1167,23.1167,41521.7147
2013-05-17 12:40:00,38.29,38.34,38.27,38.33,34115.13859275053,23.1228,23.153,23.1107,23.1469,34115.1386
2013-05-17 12:50:00,38.34,38.34,38.28,38.29,41297.27303332959,23.153,23.153,23.1167,23.1228,41297.273
2013-05-17 13:00:00,38.29,38.36,38.28,38.36,44102.79429918079,23.1228,23.1651,23.1167,23.1651,44102.7943
2013-05-17 13:10:00,38.36,38.41,38.36,38.39,38042.8683649422,23.1651,23.1953,23.1651,23.1832,38042.8684
2013-05-17 13:20:00,38.39,38.47,38.38,38.47,90113.3430591404,23.1832,23.2315,23.1771,23.2315,90113.3431
2013-05-17 13:30:00,38.46,38.47,38.42,38.43,80350.12905397822,23.2254,23.2315,23.2013,23.2073,80350.1291
2013-05-17 13:40:00,38.42,38.43,38.3,38.33,199977.5558298732,23.2013,23.2073,23.1288,23.1469,199977.5558
2013-05-17 13:50:00,38.34,38.42,38.34,38.39,149702.61474581977,23.153,23.2013,23.153,23.1832,149702.6147
2013-05-17 14:00:00,38.39,38.42,38.35,38.38,135562.78756592973,23.1832,23.2013,23.159,23.1771,135562.7876
2013-05-17 14:10:00,38.38,38.52,38.38,38.46,220065.08809336773,23.1771,23.2617,23.1771,23.2254,220065.0881
2013-05-17 14:20:00,38.45,38.51,38.4,38.5,171361.238918191,23.2194,23.2556,23.1892,23.2496,171361.2389
2013-05-17 14:30:00,38.5,38.53,38.5,38.51,85624.50903377848,23.2496,23.2677,23.2496,23.2556,85624.509
2013-05-17 14:40:00,38.52,38.55,38.46,38.5,166984.62574346314,23.2617,23.2798,23.2254,23.2496,166984.6257
2013-05-17 14:50:00,38.51,38.58,38.5,38.55,180338.9069689148,23.2556,23.2979,23.2496,23.2798,180338.907
2013-05-17 15:00:00,38.56,38.6,38.53,38.58,191336.5503310515,23.2858,23.31,23.2677,23.2979,191336.5503
2013-05-17 15:10:00,38.58,38.62,38.56,38.62,157445.85343956907,23.2979,23.3221,23.2858,23.3221,157445.8534
2013-05-17 15:20:00,38.62,38.66,38.59,38.65,250140.2760632925,23.3221,23.3462,23.304,23.3402,250140.2761
2013-05-17 15:30:00,38.65,38.7,38.59,38.63,360004.48883402534,23.3402,23.3704,23.304,23.3281,360004.4888
2013-05-17 15:40:00,38.64,38.64,38.57,38.59,322410.5038716193,23.3341,23.3341,23.2919,23.304,322410.5039
2013-05-17 15:50:00,38.59,38.59,38.51,38.58,431264.7289866457,23.304,23.304,23.2556,23.2979,431264.729
2013-05-20 09:30:00,38.49,38.58,38.34,38.5,300751.8796992481,23.2436,23.2979,23.153,23.2496,300751.8797
2013-05-20 09:40:00,38.5,38.57,38.34,38.35,184378.85759174053,23.2496,23.2919,23.153,23.159,184378.8576
2013-05-20 09:50:00,38.36,38.38,38.26,38.38,209965.21153630345,23.1651,23.1771,23.1047,23.1771,209965.2115
2013-05-20 10:00:00,38.37,38.48,38.29,38.32,283133.2061497026,23.1711,23.2375,23.1228,23.1409,283133.2061
2013-05-20 10:10:00,38.32,38.46,38.26,38.46,181348.8946246213,23.1409,23.2254,23.1047,23.2254,181348.8946
2013-05-20 10:20:00,38.45,38.47,38.4,38.42,84726.74222870609,23.2194,23.2315,23.1892,23.2013,84726.7422
2013-05-20 10:30:00,38.42,38.42,38.36,38.36,126360.67781393784,23.2013,23.2013,23.1651,23.1651,126360.6778
2013-05-20 10:40:00,38.35,38.41,38.34,38.4,106273.14555044328,23.159,23.1953,23.153,23.1892,106273.1456
2013-05-20 10:50:00,38.4,38.43,38.34,38.42,56559.30871956009,23.1892,23.2073,23.153,23.2013,56559.3087
2013-05-20 11:00:00,38.42,38.5,38.4,38.45,104253.1702390304,23.2013,23.2496,23.1892,23.2194,104253.1702
2013-05-20 11:10:00,38.46,38.47,38.43,38.46,116260.80125687351,23.2254,23.2315,23.2073,23.2254,116260.8013
2013-05-20 11:20:00,38.45,38.54,38.45,38.54,76983.50353495679,23.2194,23.2738,23.2194,23.2738,76983.5035
2013-05-20 11:30:00,38.54,38.58,38.51,38.52,44215.01514981483,23.2738,23.2979,23.2556,23.2617,44215.0151
2013-05-20 11:40:00,38.52,38.58,38.49,38.57,118056.33486701827,23.2617,23.2979,23.2436,23.2919,118056.3349
2013-05-20 11:50:00,38.56,38.61,38.53,38.6,59813.71338794748,23.2858,23.316,23.2677,23.31,59813.7134
2013-05-20 12:00:00,38.6,38.63,38.58,38.62,69689.14824374368,23.31,23.3281,23.2979,23.3221,69689.1482
2013-05-20 12:10:00,38.62,38.62,38.53,38.56,65536.97677028392,23.3221,23.3221,23.2677,23.2858,65536.9768
2013-05-20 12:20:00,38.56,38.6,38.56,38.58,44776.119402985074,23.2858,23.31,23.2858,23.2979,44776.1194
2013-05-20 12:30:00,38.58,38.58,38.49,38.5,68342.4980361351,23.2979,23.2979,23.2436,23.2496,68342.498
2013-05-20 12:40:00,38.5,38.55,38.49,38.55,60038.15508921557,23.2496,23.2798,23.2436,23.2798,60038.1551
2013-05-20 12:50:00,38.55,38.58,38.53,38.58,84838.96307934013,23.2798,23.2979,23.2677,23.2979,84838.9631
2013-05-20 13:00:00,38.58,38.63,38.57,38.63,37706.20581304006,23.2979,23.3281,23.2919,23.3281,37706.2058
2013-05-20 13:10:00,38.62,38.65,38.54,38.55,74963.52822354394,23.3221,23.3402,23.2738,23.2798,74963.5282
2013-05-20 13:20:00,38.54,38.56,38.44,38.46,83043.42946919537,23.2738,23.2858,23.2134,23.2254,83043.4295
2013-05-20 13:30:00,38.46,38.5,38.44,38.48,47806.08237010436,23.2254,23.2496,23.2134,23.2375,47806.0824
2013-05-20 13:40:00,38.49,38.49,38.4,38.46,59140.38828414319,23.2436,23.2436,23.1892,23.2254,59140.3883
2013-05-20 13:50:00,38.45,38.53,38.44,38.53,83828.9754236337,23.2194,23.2677,23.2134,23.2677,83828.9754
2013-05-20 14:00:00,38.53,38.54,38.39,38.41,84277.8588261699,23.2677,23.2738,23.1832,23.1953,84277.8588
2013-05-20 14:10:00,38.4,38.41,38.39,38.41,66546.96442599034,23.1892,23.1953,23.1832,23.1953,66546.9644
2013-05-20 14:20:00,38.41,38.49,38.4,38.49,97183.2566490854,23.1953,23.2436,23.1892,23.2436,97183.2566
2013-05-20 14:30:00,38.49,38.56,38.47,38.5,111996.4089327797,23.2436,23.2858,23.2315,23.2496,111996.4089
2013-05-20 14:40:00,38.5,38.6,38.48,38.6,75412.41162608012,23.2496,23.31,23.2375,23.31,75412.4116
2013-05-20 14:50:00,38.61,38.63,38.58,38.58,91684.43496801706,23.316,23.3281,23.2979,23.2979,91684.435
2013-05-20 15:00:00,38.58,38.63,38.56,38.59,100437.66131747278,23.2979,23.3281,23.2858,23.304,100437.6613
2013-05-20 15:10:00,38.58,38.62,38.57,38.58,56671.529570194136,23.2979,23.3221,23.2919,23.2979,56671.5296
2013-05-20 15:20:00,38.58,38.59,38.52,38.58,69801.36909437773,23.2979,23.304,23.2617,23.2979,69801.3691
2013-05-20 15:30:00,38.58,38.65,38.57,38.58,147121.53518123666,23.2979,23.3402,23.2919,23.2979,147121.5352
2013-05-20 15:40:00,38.58,38.63,38.53,38.58,192907.64223992816,23.2979,23.3281,23.2677,23.2979,192907.6422
2013-05-20 15:50:00,38.57,38.58,38.54,38.58,410952.7550218831,23.2919,23.2979,23.2738,23.2979,410952.755
2013-05-21 09:30:00,38.55,38.91,38.45,38.85,414992.7056447088,23.2798,23.4972,23.2194,23.461,414992.7056
2013-05-21 09:40:00,38.85,38.95,38.79,38.82,194703.17585007293,23.461,23.5214,23.4247,23.4428,194703.1759
2013-05-21 09:50:00,38.79,38.84,38.76,38.76,91796.6558186511,23.4247,23.4549,23.4066,23.4066,91796.6558
2013-05-21 10:00:00,38.76,38.79,38.56,38.57,191224.32948041745,23.4066,23.4247,23.2858,23.2919,191224.3295
2013-05-21 10:10:00,38.57,38.58,38.39,38.42,202895.2979463584,23.2919,23.2979,23.1832,23.2013,202895.2979
2013-05-21 10:20:00,38.41,38.48,38.37,38.37,258781.28156211425,23.1953,23.2375,23.1711,23.1711,258781.2816
2013-05-21 10:30:00,38.38,38.42,38.28,38.32,273818.87554707663,23.1771,23.2013,23.1167,23.1409,273818.8755
2013-05-21 10:40:00,38.32,38.32,38.25,38.26,172259.00572326337,23.1409,23.1409,23.0986,23.1047,172259.0057
2013-05-21 10:50:00,38.26,38.29,38.17,38.21,162046.90831556503,23.1047,23.1228,23.0503,23.0745,162046.9083
2013-05-21 11:00:00,38.22,38.33,38.2,38.27,71596.9027045225,23.0805,23.1469,23.0684,23.1107,71596.9027
2013-05-21 11:10:00,38.26,38.34,38.21,38.33,90450.00561104252,23.1047,23.153,23.0745,23.1469,90450.0056
2013-05-21 11:20:00,38.33,38.34,38.26,38.29,172932.33082706766,23.1469,23.153,23.1047,23.1228,172932.3308
2013-05-21 11:30:00,38.29,38.46,38.29,38.42,206823.0277185501,23.1228,23.2254,23.1228,23.2013,206823.0277
2013-05-21 11:40:00,38.42,38.48,38.4,38.46,118954.10167209066,23.2013,23.2375,23.1892,23.2254,118954.1017
2013-05-21 11:50:00,38.46,38.47,38.36,38.36,55998.20446638985,23.2254,23.2315,23.1651,23.1651,55998.2045
2013-05-21 12:00:00,38.36,38.37,38.29,38.29,149702.61474581977,23.1651,23.1711,23.1228,23.1228,149702.6147
2013-05-21 12:10:00,38.29,38.31,38.22,38.24,258556.8398608461,23.1228,23.1349,23.0805,23.0926,258556.8399
2013-05-21 12:20:00,38.25,38.34,38.25,38.32,119627.42677589496,23.0986,23.153,23.0986,23.1409,119627.4268
2013-05-21 12:30:00,38.32,38.37,38.28,38.28,106385.36640107732,23.1409,23.1711,23.1167,23.1167,106385.3664
2013-05-21 12:40:00,38.29,38.32,38.21,38.21,141847.15520143643,23.1228,23.1409,23.0745,23.0745,141847.1552
2013-05-21 12:50:00,38.21,38.24,38.2,38.21,94826.6187857704,23.0745,23.0926,23.0684,23.0745,94826.6188
2013-05-21 13:00:00,38.21,38.24,38.2,38.22,409045.0005611042,23.0745,23.0926,23.0684,23.0805,409045.0006
2013-05-21 13:10:00,38.23,38.23,38.16,38.16,231399.39400740652,23.0866,23.0866,23.0443,23.0443,231399.394
2013-05-21 13:20:00,38.16,38.17,38.09,38.12,175288.96869038267,23.0443,23.0503,23.002,23.0201,175288.9687
2013-05-21 13:30:00,38.12,38.22,38.12,38.17,127146.22376837616,23.0201,23.0805,23.0201,23.0503,127146.2238
2013-05-21 13:40:00,38.17,38.18,38.11,38.17,81472.3375603187,23.0503,23.0564,23.0141,23.0503,81472.3376
2013-05-21 13:50:00,38.18,38.19,38.1,38.13,125014.02760632924,23.0564,23.0624,23.0081,23.0262,125014.0276
2013-05-21 14:00:00,38.13,38.15,38.11,38.11,141286.05094826617,23.0262,23.0382,23.0141,23.0141,141286.0509
2013-05-21 14:10:00,38.12,38.19,38.11,38.18,167433.50914599933,23.0201,23.0624,23.0141,23.0564,167433.5091
2013-05-21 14:20:00,38.17,38.18,38.14,38.15,105150.9370441028,23.0503,23.0564,23.0322,23.0382,105150.937
2013-05-21 14:30:00,38.16,38.24,38.14,38.24,100998.76557064302,23.0443,23.0926,23.0322,23.0926,100998.7656
2013-05-21 14:40:00,38.25,38.25,38.17,38.21,111884.18808214566,23.0986,23.0986,23.0503,23.0745,111884.1881
2013-05-21 14:50:00,38.21,38.24,38.18,38.2,111996.4089327797,23.0745,23.0926,23.0564,23.0684,111996.4089
2013-05-21 15:00:00,38.19,38.2,38.14,38.17,214454.0455616653,23.0624,23.0684,23.0322,23.0503,214454.0456
2013-05-21 15:10:00,38.17,38.21,38.13,38.19,173717.876781506,23.0503,23.0745,23.0262,23.0624,173717.8768
2013-05-21 15:20:00,38.19,38.22,38.17,38.17,120412.97273033328,23.0624,23.0805,23.0503,23.0503,120412.9727
2013-05-21 15:30:00,38.17,38.23,38.17,38.19,107283.1332061497,23.0503,23.0866,23.0503,23.0624,107283.1332
2013-05-21 15:40:00,38.19,38.22,38.12,38.12,198294.24307036249,23.0624,23.0805,23.0201,23.0201,198294.2431
2013-05-21 15:50:00,38.12,38.18,38.1,38.17,438110.2008753226,23.0201,23.0564,23.0081,23.0503,438110.2009
2013-05-22 09:30:00,38.17,38.27,37.94,38.23,267085.62450903375,23.0503,23.1107,22.9114,23.0866,267085.6245
2013-05-22 09:40:00,38.25,38.32,38.05,38.26,110200.87532263494,23.0986,23.1409,22.9779,23.1047,110200.8753
2013-05-22 09:50:00,38.27,38.35,38.24,38.29,166423.5214902929,23.1107,23.159,23.0926,23.1228,166423.5215
2013-05-22 10:00:00,38.3,38.58,38.3,38.53,228257.2101896532,23.1288,23.2979,23.1288,23.2677,228257.2102
2013-05-22 10:10:00,38.53,38.77,38.53,38.72,252609.1347772416,23.2677,23.4127,23.2677,23.3825,252609.1348
2013-05-22 10:20:00,38.71,38.8,38.61,38.75,206149.7026147458,23.3764,23.4308,23.316,23.4006,206149.7026
2013-05-22 10:30:00,38.75,38.82,38.25,38.29,297385.25418022665,23.4006,23.4428,23.0986,23.1228,297385.2542
2013-05-22 10:40:00,38.31,38.53,38.28,38.47,289193.1320839412,23.1349,23.2677,23.1167,23.2315,289193.1321
2013-05-22 10:50:00,38.48,38.53,38.34,38.35,204803.05240713723,23.2375,23.2677,23.153,23.159,204803.0524
2013-05-22 11:00:00,38.35,38.45,38.22,38.45,295477.49971944786,23.159,23.2194,23.0805,23.2194,295477.4997
2013-05-22 11:10:00,38.45,38.57,38.41,38.49,197957.5805184603,23.2194,23.2919,23.1953,23.2436,197957.5805
2013-05-22 11:20:00,38.48,38.53,38.45,38.52,121984.06463920996,23.2375,23.2677,23.2194,23.2617,121984.0646
2013-05-22 11:30:00,38.53,38.62,38.48,38.49,321063.8536640108,23.2677,23.3221,23.2375,23.2436,321063.8537
2013-05-22 11:40:00,38.5,38.72,38.5,38.68,104702.0536415666,23.2496,23.3825,23.2496,23.3583,104702.0536
2013-05-22 11:50:00,38.68,38.68,38.5,38.58,107619.79575805184,23.3583,23.3583,23.2496,23.2979,107619.7958
2013-05-22 12:00:00,38.58,38.66,38.55,38.64,64863.65166647963,23.2979,23.3462,23.2798,23.3341,64863.6517
2013-05-22 12:10:00,38.63,38.63,38.54,38.55,75412.41162608012,23.3281,23.3281,23.2738,23.2798,75412.4116
2013-05-22 12:20:00,38.55,38.58,38.51,38.55,94489.95623386824,23.2798,23.2979,23.2556,23.2798,94489.9562
2013-05-22 12:30:00,38.55,38.63,38.54,38.6,109751.99192009876,23.2798,23.3281,23.2738,23.31,109751.9919
2013-05-22 12:40:00,38.61,38.61,38.55,38.56,48367.1866232746,23.316,23.316,23.2798,23.2858,48367.1866
2013-05-22 12:50:00,38.57,38.62,38.56,38.6,63629.2223095051,23.2919,23.3221,23.2858,23.31,63629.2223
2013-05-22 13:00:00,38.6,38.65,38.56,38.58,53753.787453708894,23.31,23.3402,23.2858,23.2979,53753.7875
2013-05-22 13:10:00,38.59,38.59,38.49,38.52,152732.57771293906,23.304,23.304,23.2436,23.2617,152732.5777
2013-05-22 13:20:00,38.51,38.52,38.42,38.45,172932.33082706766,23.2556,23.2617,23.2013,23.2194,172932.3308
2013-05-22 13:30:00,38.44,38.47,38.32,38.34,119627.42677589496,23.2134,23.2315,23.1409,23.153,119627.4268
2013-05-22 13:40:00,38.34,38.36,38.17,38.26,131971.7203456402,23.153,23.1651,23.0503,23.1047,131971.7203
2013-05-22 13:50:00,38.27,38.32,38.18,38.26,142520.4803052407,23.1107,23.1409,23.0564,23.1047,142520.4803
2013-05-22 14:00:00,38.26,38.32,37.93,38.01,371563.23644933227,23.1047,23.1409,22.9054,22.9537,371563.2364
2013-05-22 14:10:00,38.01,38.01,37.66,37.86,467960.9471439793,22.9537,22.9537,22.7423,22.8631,467960.9471
2013-05-22 14:20:00,37.87,37.97,37.83,37.91,217708.45023005272,22.8692,22.9295,22.845,22.8933,217708.4502
2013-05-22 14:30:00,37.91,37.95,37.78,37.87,340702.5025249691,22.8933,22.9175,22.8148,22.8692,340702.5025
2013-05-22 14:40:00,37.87,37.88,37.78,37.86,232409.381663113,22.8692,22.8752,22.8148,22.8631,232409.3817
2013-05-22 14:50:00,37.85,37.92,37.83,37.89,119515.2059252609,22.8571,22.8994,22.845,22.8812,119515.2059
2013-05-22 15:00:00,37.89,37.89,37.73,37.8,201885.310290652,22.8812,22.8812,22.7846,22.8269,201885.3103
2013-05-22 15:10:00,37.81,37.88,37.68,37.68,304118.50521826954,22.8329,22.8752,22.7544,22.7544,304118.5052
2013-05-22 15:20:00,37.67,37.67,37.46,37.47,437885.7591740545,22.7484,22.7484,22.6216,22.6276,437885.7592
2013-05-22 15:30:00,37.47,37.61,37.44,37.55,371226.57389743015,22.6276,22.7121,22.6095,22.6759,371226.5739
2013-05-22 15:40:00,37.55,37.64,37.52,37.6,361351.1390416339,22.6759,22.7303,22.6578,22.7061,361351.139
2013-05-22 15:50:00,37.6,37.76,37.6,37.65,657614.1847155201,22.7061,22.8027,22.7061,22.7363,657614.1847
2013-05-23 09:30:00,37.13,37.42,37.07,37.3,406463.92099652113,22.4223,22.5974,22.386,22.5249,406463.921
2013-05-23 09:40:00,37.3,37.34,37.11,37.13,283694.31040287286,22.5249,22.5491,22.4102,22.4223,283694.3104
2013-05-23 09:50:00,37.13,37.14,37.02,37.07,180338.9069689148,22.4223,22.4283,22.3559,22.386,180338.907
2013-05-23 10:00:00,37.07,37.19,36.99,37.16,434855.7962069353,22.386,22.4585,22.3377,22.4404,434855.7962
2013-05-23 10:10:00,37.15,37.29,37.14,37.22,368421.0526315789,22.4344,22.5189,22.4283,22.4766,368421.0526
2013-05-23 10:20:00,37.21,37.28,37.17,37.18,228369.43104028728,22.4706,22.5129,22.4464,22.4525,228369.431
2013-05-23 10:30:00,37.19,37.21,37.14,37.14,185164.4035461789,22.4585,22.4706,22.4283,22.4283,185164.4035
2013-05-23 10:40:00,37.14,37.17,36.92,36.95,231511.61485804064,22.4283,22.4464,22.2955,22.3136,231511.6149
2013-05-23 10:50:00,36.95,37.18,36.95,37.11,159129.16619907977,22.3136,22.4525,22.3136,22.4102,159129.1662
2013-05-23 11:00:00,37.11,37.34,37.09,37.33,197845.35966782627,22.4102,22.5491,22.3981,22.5431,197845.3597
2013-05-23 11:10:00,37.33,37.46,37.31,37.38,203456.40219952867,22.5431,22.6216,22.531,22.5733,203456.4022
2013-05-23 11:20:00,37.39,37.55,37.38,37.52,206823.0277185501,22.5793,22.6759,22.5733,22.6578,206823.0277
2013-05-23 11:30:00,37.51,37.54,37.43,37.53,114577.4884973628,22.6518,22.6699,22.6034,22.6638,114577.4885
2013-05-23 11:40:00,37.53,37.56,37.39,37.46,181124.45292335315,22.6638,22.682,22.5793,22.6216,181124.4529
2013-05-23 11:50:00,37.46,37.53,37.45,37.5,170126.80956121648,22.6216,22.6638,22.6155,22.6457,170126.8096
2013-05-23 12:00:00,37.51,37.65,37.51,37.6,76310.1784311525,22.6518,22.7363,22.6518,22.7061,76310.1784
2013-05-23 12:10:00,37.59,37.68,37.59,37.66,126136.23611266972,22.7001,22.7544,22.7001,22.7423,126136.2361
2013-05-23 12:20:00,37.65,37.71,37.61,37.63,79676.80395017394,22.7363,22.7725,22.7121,22.7242,79676.804
2013-05-23 12:30:00,37.64,37.64,37.42,37.43,107844.23745931992,22.7303,22.7303,22.5974,22.6034,107844.2375
2013-05-23 12:40:00,37.43,37.5,37.38,37.5,100549.88216810682,22.6034,22.6457,22.5733,22.6457,100549.8822
2013-05-23 12:50:00,37.5,37.54,37.46,37.5,58579.28403097295,22.6457,22.6699,22.6216,22.6457,58579.284
2013-05-23 13:00:00,37.51,37.56,37.49,37.52,57905.95892716866,22.6518,22.682,22.6397,22.6578,57905.9589
2013-05-23 13:10:00,37.52,37.57,37.46,37.52,121759.62293794188,22.6578,22.688,22.6216,22.6578,121759.6229
2013-05-23 13:20:00,37.52,37.52,37.36,37.38,153069.2402648412,22.6578,22.6578,22.5612,22.5733,153069.2403
2013-05-23 13:30:00,37.37,37.49,37.35,37.47,71484.68185388845,22.5672,22.6397,22.5551,22.6276,71484.6819
2013-05-23 13:40:00,37.48,37.51,37.36,37.44,129615.0824823252,22.6336,22.6518,22.5612,22.6095,129615.0825
2013-05-23 13:50:00,37.44,37.66,37.44,37.66,100886.54472000895,22.6095,22.7423,22.6095,22.7423,100886.5447
2013-05-23 14:00:00,37.66,37.7,37.56,37.7,122320.7271911121,22.7423,22.7665,22.682,22.7665,122320.7272
2013-05-23 14:10:00,37.7,37.76,37.66,37.7,153181.46111547525,22.7665,22.8027,22.7423,22.7665,153181.4611
2013-05-23 14:20:00,37.7,37.75,37.67,37.7,93704.41027942993,22.7665,22.7967,22.7484,22.7665,93704.4103
2013-05-23 14:30:00,37.71,37.72,37.55,37.72,141622.71350016832,22.7725,22.7786,22.6759,22.7786,141622.7135
2013-05-23 14:40:00,37.71,37.87,37.71,37.83,230501.62720233417,22.7725,22.8692,22.7725,22.845,230501.6272
2013-05-23 14:50:00,37.84,37.85,37.72,37.76,179441.14016384244,22.851,22.8571,22.7786,22.8027,179441.1402
2013-05-23 15:00:00,37.76,37.85,37.75,37.84,265514.5326001571,22.8027,22.8571,22.7967,22.851,265514.5326
2013-05-23 15:10:00,37.84,37.92,37.69,37.72,344742.4531477948,22.851,22.8994,22.7605,22.7786,344742.4531
2013-05-23 15:20:00,37.71,37.85,37.68,37.83,203007.5187969925,22.7725,22.8571,22.7544,22.845,203007.5188
2013-05-23 15:30:00,37.82,37.87,37.74,37.76,271911.12108629785,22.839,22.8692,22.7907,22.8027,271911.1211
2013-05-23 15:40:00,37.76,37.83,37.75,37.76,612276.9610593648,22.8027,22.845,22.7967,22.8027,612276.9611
2013-05-23 15:50:00,37.76,37.95,37.75,37.87,816294.4675120637,22.8027,22.9175,22.7967,22.8692,816294.4675
2013-05-24 09:30:00,37.51,37.52,37.27,37.45,218606.2170351252,22.6518,22.6578,22.5068,22.6155,218606.217
2013-05-24 09:40:00,37.45,37.53,37.33,37.35,268432.27471664234,22.6155,22.6638,22.5431,22.5551,268432.2747
2013-05-24 09:50:00,37.34,37.34,37.18,37.25,154079.22792054762,22.5491,22.5491,22.4525,22.4947,154079.2279
2013-05-24 10:00:00,37.25,37.28,37.15,37.17,282347.66019526427,22.4947,22.5129,22.4344,22.4464,282347.6602
2013-05-24 10:10:00,37.16,37.21,37.09,37.12,214454.0455616653,22.4404,22.4706,22.3981,22.4162,214454.0456
2013-05-24 10:20:00,37.12,37.17,37.04,37.17,173268.9933789698,22.4162,22.4464,22.3679,22.4464,173268.9934
2013-05-24 10:30:00,37.17,37.25,37.09,37.2,116148.58040623947,22.4464,22.4947,22.3981,22.4646,116148.5804
2013-05-24 10:40:00,37.2,37.22,37.03,37.03,213444.0579059589,22.4646,22.4766,22.3619,22.3619,213444.0579
2013-05-24 10:50:00,37.04,37.15,37.03,37.14,144316.01391538547,22.3679,22.4344,22.3619,22.4283,144316.0139
2013-05-24 11:00:00,37.14,37.2,37.03,37.19,153293.6819661093,22.4283,22.4646,22.3619,22.4585,153293.682
2013-05-24 11:10:00,37.19,37.26,37.15,37.17,90337.78476040848,22.4585,22.5008,22.4344,22.4464,90337.7848
2013-05-24 11:20:00,37.17,37.21,37.11,37.16,93816.63113006396,22.4464,22.4706,22.4102,22.4404,93816.6311
2013-05-24 11:30:00,37.15,37.19,37.1,37.19,54314.891706879134,22.4344,22.4585,22.4042,22.4585,54314.8917
2013-05-24 11:40:00,37.19,37.23,37.17,37.17,77207.94523622488,22.4585,22.4827,22.4464,22.4464,77207.9452
2013-05-24 11:50:00,37.18,37.2,37.12,37.19,72831.33206149703,22.4525,22.4646,22.4162,22.4585,72831.3321
2013-05-24 12:00:00,37.19,37.28,37.19,37.27,219503.9838401975,22.4585,22.5129,22.4585,22.5068,219503.9838
2013-05-24 12:10:00,37.27,37.27,37.19,37.19,150600.38155089214,22.5068,22.5068,22.4585,22.4585,150600.3816
2013-05-24 12:20:00,37.19,37.2,37.12,37.19,51284.928739759845,22.4585,22.4646,22.4162,22.4585,51284.9287
2013-05-24 12:30:00,37.19,37.19,37.07,37.1,72606.89036022892,22.4585,22.4585,22.386,22.4042,72606.8904
2013-05-24 12:40:00,37.09,37.19,37.09,37.18,59364.829985411285,22.3981,22.4585,22.3981,22.4525,59364.83
2013-05-24 12:50:00,37.18,37.24,37.18,37.19,45561.66535742341,22.4525,22.4887,22.4525,22.4585,45561.6654
2013-05-24 13:00:00,37.19,37.25,37.19,37.21,76983.50353495679,22.4585,22.4947,22.4585,22.4706,76983.5035
2013-05-24 13:10:00,37.21,37.28,37.19,37.28,97968.80260352373,22.4706,22.5129,22.4585,22.5129,97968.8026
2013-05-24 13:20:00,37.29,37.37,37.29,37.36,63853.6640107732,22.5189,22.5672,22.5189,22.5612,63853.664
2013-05-24 13:30:00,37.36,37.36,37.32,37.34,90113.3430591404,22.5612,22.5612,22.537,22.5491,90113.3431
2013-05-24 13:40:00,37.33,37.34,37.28,37.3,49377.17427898103,22.5431,22.5491,22.5129,22.5249,49377.1743
2013-05-24 13:50:00,37.29,37.35,37.26,37.34,94489.95623386824,22.5189,22.5551,22.5008,22.5491,94489.9562
2013-05-24 14:00:00,37.33,37.33,37.29,37.31,47020.53641566603,22.5431,22.5431,22.5189,22.531,47020.5364
2013-05-24 14:10:00,37.31,37.44,37.3,37.42,84726.74222870609,22.531,22.6095,22.5249,22.5974,84726.7422
2013-05-24 14:20:00,37.42,37.44,37.37,37.42,52182.69554483223,22.5974,22.6095,22.5672,22.5974,52182.6955
2013-05-24 14:30:00,37.42,37.43,37.34,37.36,67220.28952979464,22.5974,22.6034,22.5491,22.5612,67220.2895
2013-05-24 14:40:00,37.35,37.4,37.35,37.36,48254.96577264056,22.5551,22.5853,22.5551,22.5612,48254.9658
2013-05-24 14:50:00,37.36,37.4,37.32,37.36,55324.87936258557,22.5612,22.5853,22.537,22.5612,55324.8794
2013-05-24 15:00:00,37.36,37.41,37.35,37.39,72158.00695769273,22.5612,22.5914,22.5551,22.5793,72158.007
2013-05-24 15:10:00,37.39,37.4,37.33,37.34,70474.69419818201,22.5793,22.5853,22.5431,22.5491,70474.6942
2013-05-24 15:20:00,37.33,37.39,37.32,37.35,148131.5228369431,22.5431,22.5793,22.537,22.5551,148131.5228
2013-05-24 15:30:00,37.35,37.43,37.32,37.35,204466.3898552351,22.5551,22.6034,22.537,22.5551,204466.3899
2013-05-24 15:40:00,37.35,37.41,37.34,37.39,171585.68061945908,22.5551,22.5914,22.5491,22.5793,171585.6806
2013-05-24 15:50:00,37.39,37.48,37.33,37.47,390977.44360902254,22.5793,22.6336,22.5431,22.6276,390977.4436
2013-05-28 09:30:00,38.08,38.25,38.05,38.11,314779.4860285041,22.996,23.0986,22.9779,23.0141,314779.486
2013-05-28 09:40:00,38.09,38.2,37.98,38.19,288295.3652788688,23.002,23.0684,22.9356,23.0624,288295.3653
2013-05-28 09:50:00,38.2,38.26,38.05,38.19,198182.0222197284,23.0684,23.1047,22.9779,23.0624,198182.0222
2013-05-28 10:00:00,38.19,38.5,38.15,38.49,494108.40534171247,23.0624,23.2496,23.0382,23.2436,494108.4053
2013-05-28 10:10:00,38.5,38.53,38.43,38.51,260576.815172259,23.2496,23.2677,23.2073,23.2556,260576.8152
2013-05-28 10:20:00,38.53,38.65,38.52,38.64,205251.93580967345,23.2677,23.3402,23.2617,23.3341,205251.9358
2013-05-28 10:30:00,38.62,38.62,38.5,38.54,303894.06351700146,23.3221,23.3221,23.2496,23.2738,303894.0635
2013-05-28 10:40:00,38.54,38.56,38.48,38.52,259679.0483671866,23.2738,23.2858,23.2375,23.2617,259679.0484
2013-05-28 10:50:00,38.51,38.56,38.46,38.49,137133.87947480642,23.2556,23.2858,23.2254,23.2436,137133.8795
2013-05-28 11:00:00,38.5,38.61,38.46,38.5,299293.0086410055,23.2496,23.316,23.2254,23.2496,299293.0086
2013-05-28 11:10:00,38.51,38.6,38.5,38.6,131522.83694310402,23.2556,23.31,23.2496,23.31,131522.8369
2013-05-28 11:20:00,38.6,38.6,38.44,38.44,159129.16619907977,23.31,23.31,23.2134,23.2134,159129.1662
2013-05-28 11:30:00,38.43,38.45,38.36,38.4,178094.48995623385,23.2073,23.2194,23.1651,23.1892,178094.49
2013-05-28 11:40:00,38.41,38.52,38.4,38.5,113343.05914038829,23.1953,23.2617,23.1892,23.2496,113343.0591
2013-05-28 11:50:00,38.51,38.54,38.41,38.41,136011.67096846594,23.2556,23.2738,23.1953,23.1953,136011.671
2013-05-28 12:00:00,38.41,38.41,38.34,38.39,102794.29918078778,23.1953,23.1953,23.153,23.1832,102794.2992
2013-05-28 12:10:00,38.39,38.49,38.39,38.46,159578.04960161596,23.1832,23.2436,23.1832,23.2254,159578.0496
2013-05-28 12:20:00,38.46,38.5,38.42,38.45,164627.9878801481,23.2254,23.2496,23.2013,23.2194,164627.9879
2013-05-28 12:30:00,38.44,38.45,38.31,38.32,178094.48995623385,23.2134,23.2194,23.1349,23.1409,178094.49
2013-05-28 12:40:00,38.32,38.34,38.3,38.31,130961.73268993378,23.1409,23.153,23.1288,23.1349,130961.7327
2013-05-28 12:50:00,38.31,38.35,38.29,38.35,51172.7078891258,23.1349,23.159,23.1228,23.159,51172.7079
2013-05-28 13:00:00,38.36,38.5,38.35,38.49,113904.16339355853,23.1651,23.2496,23.159,23.2436,113904.1634
2013-05-28 13:10:00,38.49,38.5,38.44,38.5,74739.08652227583,23.2436,23.2496,23.2134,23.2496,74739.0865
2013-05-28 13:20:00,38.49,38.5,38.42,38.42,73953.5405678375,23.2436,23.2496,23.2013,23.2013,73953.5406
2013-05-28 13:30:00,38.42,38.44,38.34,38.35,91347.77241611492,23.2013,23.2134,23.153,23.159,91347.7724
2013-05-28 13:40:00,38.35,38.35,38.17,38.22,144764.89731792166,23.159,23.159,23.0503,23.0805,144764.8973
2013-05-28 13:50:00,38.22,38.25,38.15,38.21,92806.64347435754,23.0805,23.0986,23.0382,23.0745,92806.6435
2013-05-28 14:00:00,38.22,38.22,38.12,38.14,87868.92604645943,23.0805,23.0805,23.0201,23.0322,87868.926
2013-05-28 14:10:00,38.14,38.24,38.08,38.24,136684.9960722702,23.0322,23.0926,22.996,23.0926,136684.9961
2013-05-28 14:20:00,38.24,38.25,38.17,38.23,73167.99461339916,23.0926,23.0986,23.0503,23.0866,73167.9946
2013-05-28 14:30:00,38.23,38.29,38.17,38.2,157333.63258893503,23.0866,23.1228,23.0503,23.0684,157333.6326
2013-05-28 14:40:00,38.2,38.34,38.2,38.34,85736.72988441252,23.0684,23.153,23.0684,23.153,85736.7299
2013-05-28 14:50:00,38.34,38.42,38.34,38.4,114353.04679609471,23.153,23.2013,23.153,23.1892,114353.0468
2013-05-28 15:00:00,38.4,38.47,38.34,38.42,166760.18404219503,23.1892,23.2315,23.153,23.2013,166760.184
2013-05-28 15:10:00,38.42,38.51,38.36,38.49,149365.95219391762,23.2013,23.2556,23.1651,23.2436,149365.9522
2013-05-28 15:20:00,38.49,38.5,38.43,38.45,142296.0386039726,23.2436,23.2496,23.2073,23.2194,142296.0386
2013-05-28 15:30:00,38.46,38.56,38.44,38.54,210526.31578947368,23.2254,23.2858,23.2134,23.2738,210526.3158
2013-05-28 15:40:00,38.53,38.6,38.53,38.58,407810.5712041297,23.2677,23.31,23.2677,23.2979,407810.5712
2013-05-28 15:50:00,38.58,38.6,38.5,38.55,821681.068342498,23.2979,23.31,23.2496,23.2798,821681.0683
2013-05-29 09:30:00,38.14,38.4,38.04,38.19,264841.2074963528,23.0322,23.1892,22.9718,23.0624,264841.2075
2013-05-29 09:40:00,38.2,38.28,38.02,38.28,177870.04825496578,23.0684,23.1167,22.9597,23.1167,177870.0483
2013-05-29 09:50:00,38.28,38.66,38.27,38.65,257883.51475704185,23.1167,23.3462,23.1107,23.3402,257883.5148
2013-05-29 10:00:00,38.64,38.83,38.64,38.78,409269.4422623724,23.3341,23.4489,23.3341,23.4187,409269.4423
2013-05-29 10:10:00,38.77,38.9,38.74,38.87,260464.59432162496,23.4127,23.4912,23.3945,23.473,260464.5943
2013-05-29 10:20:00,38.86,38.86,38.74,38.85,461676.57950847264,23.467,23.467,23.3945,23.461,461676.5795
2013-05-29 10:30:00,38.84,38.99,38.79,38.99,379306.4751430816,23.4549,23.5455,23.4247,23.5455,379306.4751
2013-05-29 10:40:00,38.98,38.98,38.76,38.78,322073.8413197172,23.5395,23.5395,23.4066,23.4187,322073.8413
2013-05-29 10:50:00,38.78,38.81,38.71,38.73,355627.87565929745,23.4187,23.4368,23.3764,23.3885,355627.8757
2013-05-29 11:00:00,38.73,38.74,38.52,38.59,262933.453035574,23.3885,23.3945,23.2617,23.304,262933.453
2013-05-29 11:10:00,38.6,38.68,38.58,38.66,214229.60386039724,23.31,23.3583,23.2979,23.3462,214229.6039
2013-05-29 11:20:00,38.66,38.82,38.63,38.81,241162.6080125688,23.3462,23.4428,23.3281,23.4368,241162.608
2013-05-29 11:30:00,38.82,38.91,38.81,38.84,187296.59970822572,23.4428,23.4972,23.4368,23.4549,187296.5997
2013-05-29 11:40:00,38.83,39.09,38.82,39.06,318594.9949500617,23.4489,23.6059,23.4428,23.5878,318594.995
2013-05-29 11:50:00,39.05,39.29,39.05,39.24,486926.2709011334,23.5817,23.7267,23.5817,23.6965,486926.2709
2013-05-29 12:00:00,39.24,39.26,39.19,39.21,599371.5632364493,23.6965,23.7086,23.6663,23.6784,599371.5632
2013-05-29 12:10:00,39.21,39.32,39.2,39.27,253619.12243294803,23.6784,23.7448,23.6723,23.7146,253619.1224
2013-05-29 12:20:00,39.28,39.31,39.16,39.25,200426.43923240932,23.7206,23.7388,23.6482,23.7025,200426.4392
2013-05-29 12:30:00,39.25,39.28,39.18,39.23,188194.36651329816,23.7025,23.7206,23.6602,23.6904,188194.3665
2013-05-29 12:40:00,39.24,39.25,39.19,39.21,116934.1263606778,23.6965,23.7025,23.6663,23.6784,116934.1264
2013-05-29 12:50:00,39.22,39.24,39.2,39.2,234990.4612276961,23.6844,23.6965,23.6723,23.6723,234990.4612
2013-05-29 13:00:00,39.21,39.28,39.2,39.25,308944.0017955336,23.6784,23.7206,23.6723,23.7025,308944.0018
2013-05-29 13:10:00,39.26,39.32,39.23,39.32,234766.019526428,23.7086,23.7448,23.6904,23.7448,234766.0195
2013-05-29 13:20:00,39.32,39.37,39.29,39.37,291661.99079789023,23.7448,23.775,23.7267,23.775,291661.9908
2013-05-29 13:30:00,39.37,39.4,39.32,39.4,307934.0141398272,23.775,23.7931,23.7448,23.7931,307934.0141
2013-05-29 13:40:00,39.39,39.56,39.38,39.45,202109.7519919201,23.7871,23.8897,23.781,23.8233,202109.752
2013-05-29 13:50:00,39.45,39.54,39.41,39.52,115026.371899899,23.8233,23.8776,23.7991,23.8656,115026.3719
2013-05-29 14:00:00,39.52,39.56,39.4,39.54,156435.86578386262,23.8656,23.8897,23.7931,23.8776,156435.8658
2013-05-29 14:10:00,39.52,39.59,39.48,39.48,150712.6024015262,23.8656,23.9078,23.8414,23.8414,150712.6024
2013-05-29 14:20:00,39.48,39.53,39.4,39.45,106497.58725171136,23.8414,23.8716,23.7931,23.8233,106497.5873
2013-05-29 14:30:00,39.45,39.48,39.35,39.41,168780.1593536079,23.8233,23.8414,23.7629,23.7991,168780.1594
2013-05-29 14:40:00,39.4,39.43,39.32,39.32,163393.5585231736,23.7931,23.8112,23.7448,23.7448,163393.5585
2013-05-29 14:50:00,39.32,39.32,39.2,39.2,190999.8877791493,23.7448,23.7448,23.6723,23.6723,190999.8878
2013-05-29 15:00:00,39.19,39.26,39.17,39.22,193917.6298956346,23.6663,23.7086,23.6542,23.6844,193917.6299
2013-05-29 15:10:00,39.22,39.31,39.21,39.24,232970.48591628324,23.6844,23.7388,23.6784,23.6965,232970.4859
2013-05-29 15:20:00,39.24,39.35,39.23,39.32,312086.1856132869,23.6965,23.7629,23.6904,23.7448,312086.1856
2013-05-29 15:30:00,39.32,39.37,39.21,39.32,1291549.7699472562,23.7448,23.775,23.6784,23.7448,1291549.7699
2013-05-29 15:40:00,39.32,39.32,39.14,39.18,366625.5190214342,23.7448,23.7448,23.6361,23.6602,366625.519
2013-05-29 15:50:00,39.17,39.19,39.1,39.15,636965.5481988554,23.6542,23.6663,23.6119,23.6421,636965.5482
2013-05-30 09:30:00,39.08,39.37,39.03,39.31,165413.53383458644,23.5999,23.775,23.5697,23.7388,165413.5338
2013-05-30 09:40:00,39.33,39.6,39.32,39.55,158006.9576927393,23.7508,23.9139,23.7448,23.8837,158006.9577
2013-05-30 09:50:00,39.56,39.75,39.47,39.74,364605.5437100213,23.8897,24.0045,23.8354,23.9984,364605.5437
2013-05-30 10:00:00,39.73,39.81,39.46,39.5,512737.0665469644,23.9924,24.0407,23.8293,23.8535,512737.0665
2013-05-30 10:10:00,39.49,39.7,39.49,39.64,218045.11278195487,23.8475,23.9743,23.8475,23.938,218045.1128
2013-05-30 10:20:00,39.65,39.75,39.6,39.64,164740.20873078218,23.9441,24.0045,23.9139,23.938,164740.2087
2013-05-30 10:30:00,39.65,39.81,39.63,39.8,193019.86309056223,23.9441,24.0407,23.932,24.0347,193019.8631
2013-05-30 10:40:00,39.81,40.01,39.81,39.98,220626.192346538,24.0407,24.1615,24.0407,24.1434,220626.1923
2013-05-30 10:50:00,39.98,40.01,39.91,39.96,273594.4338458085,24.1434,24.1615,24.1011,24.1313,273594.4338
2013-05-30 11:00:00,39.96,39.99,39.73,39.73,145101.5598698238,24.1313,24.1494,23.9924,23.9924,145101.5599
2013-05-30 11:10:00,39.73,39.81,39.58,39.61,117046.34721131186,23.9924,24.0407,23.9018,23.9199,117046.3472
2013-05-30 11:20:00,39.61,39.72,39.56,39.71,112333.07148468184,23.9199,23.9863,23.8897,23.9803,112333.0715
2013-05-30 11:30:00,39.71,39.81,39.67,39.73,117944.11401638424,23.9803,24.0407,23.9562,23.9924,117944.114
2013-05-30 11:40:00,39.72,39.78,39.65,39.65,121535.18123667376,23.9863,24.0226,23.9441,23.9441,121535.1812
2013-05-30 11:50:00,39.65,39.84,39.65,39.84,122320.7271911121,23.9441,24.0588,23.9441,24.0588,122320.7272
2013-05-30 12:00:00,39.84,39.89,39.76,39.81,138368.30883178097,24.0588,24.089,24.0105,24.0407,138368.3088
2013-05-30 12:10:00,39.82,39.87,39.77,39.86,232858.2650656492,24.0467,24.0769,24.0165,24.0709,232858.2651
2013-05-30 12:20:00,39.87,39.89,39.75,39.88,214566.2664122994,24.0769,24.089,24.0045,24.083,214566.2664
2013-05-30 12:30:00,39.87,39.88,39.75,39.78,62282.57210189653,24.0769,24.083,24.0045,24.0226,62282.5721
2013-05-30 12:40:00,39.78,39.85,39.75,39.85,78330.15374256537,24.0226,24.0649,24.0045,24.0649,78330.1537
2013-05-30 12:50:00,39.85,39.89,39.79,39.89,102794.29918078778,24.0649,24.089,24.0286,24.089,102794.2992
2013-05-30 13:00:00,39.89,39.89,39.73,39.73,115363.03445180114,24.089,24.089,23.9924,23.9924,115363.0345
2013-05-30 13:10:00,39.74,39.77,39.7,39.71,118841.88082145662,23.9984,24.0165,23.9743,23.9803,118841.8808
2013-05-30 13:20:00,39.71,39.75,39.65,39.75,60823.70104365391,23.9803,24.0045,23.9441,24.0045,60823.701
2013-05-30 13:30:00,39.76,39.81,39.7,39.8,71821.34440579059,24.0105,24.0407,23.9743,24.0347,71821.3444
2013-05-30 13:40:00,39.79,39.79,39.72,39.73,110200.87532263494,24.0286,24.0286,23.9863,23.9924,110200.8753
2013-05-30 13:50:00,39.73,39.81,39.72,39.73,99203.23196049826,23.9924,24.0407,23.9863,23.9924,99203.232
2013-05-30 14:00:00,39.73,39.79,39.7,39.7,113230.83828975425,23.9924,24.0286,23.9743,23.9743,113230.8383
2013-05-30 14:10:00,39.7,39.71,39.59,39.61,183256.64908540004,23.9743,23.9803,23.9078,23.9199,183256.6491
2013-05-30 14:20:00,39.61,39.72,39.61,39.72,69689.14824374368,23.9199,23.9863,23.9199,23.9863,69689.1482
2013-05-30 14:30:00,39.72,39.74,39.62,39.63,170126.80956121648,23.9863,23.9984,23.926,23.932,170126.8096
2013-05-30 14:40:00,39.63,39.63,39.54,39.55,254741.3309392885,23.932,23.932,23.8776,23.8837,254741.3309
2013-05-30 14:50:00,39.56,39.69,39.56,39.67,87868.92604645943,23.8897,23.9682,23.8897,23.9562,87868.926
2013-05-30 15:00:00,39.67,39.72,39.65,39.72,154528.1113230838,23.9562,23.9863,23.9441,23.9863,154528.1113
2013-05-30 15:10:00,39.72,39.74,39.65,39.71,126248.45696330378,23.9863,23.9984,23.9441,23.9803,126248.457
2013-05-30 15:20:00,39.71,39.73,39.6,39.62,180114.4652676467,23.9803,23.9924,23.9139,23.926,180114.4653
2013-05-30 15:30:00,39.62,39.65,39.56,39.63,140612.7258444619,23.926,23.9441,23.8897,23.932,140612.7258
2013-05-30 15:40:00,39.62,39.65,39.5,39.5,232409.381663113,23.926,23.9441,23.8535,23.8535,232409.3817
2013-05-30 15:50:00,39.5,39.53,39.47,39.52,465716.5301312984,23.8535,23.8716,23.8354,23.8656,465716.5301
2013-05-31 09:30:00,39.24,39.52,39.07,39.32,287622.0401750645,23.6965,23.8656,23.5938,23.7448,287622.0402
2013-05-31 09:40:00,39.32,39.52,39.23,39.48,266748.9619571316,23.7448,23.8656,23.6904,23.8414,266748.962
2013-05-31 09:50:00,39.49,39.58,39.45,39.54,149702.61474581977,23.8475,23.9018,23.8233,23.8776,149702.6147
2013-05-31 10:00:00,39.54,39.71,39.45,39.46,341712.4901806755,23.8776,23.9803,23.8233,23.8293,341712.4902
2013-05-31 10:10:00,39.46,39.47,39.3,39.42,332622.6012793177,23.8293,23.8354,23.7327,23.8052,332622.6013
2013-05-31 10:20:00,39.42,39.59,39.39,39.48,185164.4035461789,23.8052,23.9078,23.7871,23.8414,185164.4035
2013-05-31 10:30:00,39.48,39.83,39.45,39.77,353720.12119851867,23.8414,24.0528,23.8233,24.0165,353720.1212
2013-05-31 10:40:00,39.77,39.87,39.64,39.86,233643.8110200875,24.0165,24.0769,23.938,24.0709,233643.811
2013-05-31 10:50:00,39.86,40.0,39.84,39.84,385366.40107732016,24.0709,24.1554,24.0588,24.0588,385366.4011
2013-05-31 11:00:00,39.84,40.15,39.8,40.05,558635.3944562899,24.0588,24.246,24.0347,24.1856,558635.3945
2013-05-31 11:10:00,40.06,40.16,40.03,40.05,308158.45584109524,24.1917,24.2521,24.1736,24.1856,308158.4558
2013-05-31 11:20:00,40.05,40.15,39.97,40.1,353607.9003478846,24.1856,24.246,24.1373,24.2158,353607.9003
2013-05-31 11:30:00,40.1,40.19,40.1,40.18,214341.8247110313,24.2158,24.2702,24.2158,24.2641,214341.8247
2013-05-31 11:40:00,40.17,40.23,40.08,40.1,294130.8495118393,24.2581,24.2943,24.2037,24.2158,294130.8495
2013-05-31 11:50:00,40.1,40.2,40.09,40.1,160475.81640668836,24.2158,24.2762,24.2098,24.2158,160475.8164
2013-05-31 12:00:00,40.1,40.14,40.08,40.14,160700.25810795644,24.2158,24.24,24.2037,24.24,160700.2581
2013-05-31 12:10:00,40.14,40.14,40.09,40.13,158455.8410952755,24.24,24.24,24.2098,24.2339,158455.8411
2013-05-31 12:20:00,40.12,40.15,40.09,40.1,121871.8437885759,24.2279,24.246,24.2098,24.2158,121871.8438
2013-05-31 12:30:00,40.11,40.12,40.08,40.1,692290.4275614409,24.2219,24.2279,24.2037,24.2158,692290.4276
2013-05-31 12:40:00,40.11,40.13,40.09,40.11,228257.2101896532,24.2219,24.2339,24.2098,24.2219,228257.2102
2013-05-31 12:50:00,40.1,40.12,40.09,40.1,227359.44338458084,24.2158,24.2279,24.2098,24.2158,227359.4434
2013-05-31 13:00:00,40.1,40.16,40.09,40.14,107956.458309954,24.2158,24.2521,24.2098,24.24,107956.4583
2013-05-31 13:10:00,40.15,40.2,40.15,40.19,206374.1443160139,24.246,24.2762,24.246,24.2702,206374.1443
2013-05-31 13:20:00,40.19,40.33,40.19,40.31,318033.89069689147,24.2702,24.3547,24.2702,24.3426,318033.8907
2013-05-31 13:30:00,40.3,40.3,40.22,40.22,236673.7739872068,24.3366,24.3366,24.2883,24.2883,236673.774
2013-05-31 13:40:00,40.22,40.24,40.17,40.18,218381.77533385705,24.2883,24.3004,24.2581,24.2641,218381.7753
2013-05-31 13:50:00,40.17,40.18,40.1,40.11,180002.24441701267,24.2581,24.2641,24.2158,24.2219,180002.2444
2013-05-31 14:00:00,40.11,40.12,40.09,40.12,182583.32398159572,24.2219,24.2279,24.2098,24.2279,182583.324
2013-05-31 14:10:00,40.12,40.14,39.99,40.0,437661.3174727864,24.2279,24.24,24.1494,24.1554,437661.3175
2013-05-31 14:20:00,40.01,40.03,40.0,40.01,164403.54617888003,24.1615,24.1736,24.1554,24.1615,164403.5462
2013-05-31 14:30:00,40.0,40.03,39.89,39.89,589720.5700819212,24.1554,24.1736,24.089,24.089,589720.5701
2013-05-31 14:40:00,39.89,39.95,39.88,39.94,215576.25406800583,24.089,24.1252,24.083,24.1192,215576.2541
2013-05-31 14:50:00,39.95,39.95,39.85,39.86,508809.33677477273,24.1252,24.1252,24.0649,24.0709,508809.3368
2013-05-31 15:00:00,39.86,39.91,39.84,39.85,312422.8481651891,24.0709,24.1011,24.0588,24.0649,312422.8482
2013-05-31 15:10:00,39.84,39.84,39.76,39.77,241387.0497138368,24.0588,24.0588,24.0105,24.0165,241387.0497
2013-05-31 15:20:00,39.76,39.84,39.73,39.73,369318.8194366513,24.0105,24.0588,23.9924,23.9924,369318.8194
2013-05-31 15:30:00,39.73,39.73,39.57,39.65,515205.92526091344,23.9924,23.9924,23.8958,23.9441,515205.9253
2013-05-31 15:40:00,39.65,39.75,39.65,39.69,762652.9009089889,23.9441,24.0045,23.9441,23.9682,762652.9009
2013-05-31 15:50:00,39.69,39.69,39.34,39.38,2079003.4788463693,23.9682,23.9682,23.7569,23.781,2079003.4788
2013-06-03 09:30:00,39.81,39.93,39.63,39.72,677813.9378296487,24.0407,24.1132,23.932,23.9863,677813.9378
2013-06-03 09:40:00,39.73,39.86,39.55,39.65,282684.3227471664,23.9924,24.0709,23.8837,23.9441,282684.3227
2013-06-03 09:50:00,39.66,39.71,39.4,39.5,380989.7879025923,23.9501,23.9803,23.7931,23.8535,380989.7879
2013-06-03 10:00:00,39.47,39.69,39.29,39.64,651442.0379306475,23.8354,23.9682,23.7267,23.938,651442.0379
2013-06-03 10:10:00,39.64,39.65,39.33,39.45,377174.2789810346,23.938,23.9441,23.7508,23.8233,377174.279
2013-06-03 10:20:00,39.44,39.65,39.18,39.19,301088.54225115024,23.8173,23.9441,23.6602,23.6663,301088.5423
2013-06-03 10:30:00,39.19,39.2,39.01,39.12,360790.0347884637,23.6663,23.6723,23.5576,23.624,360790.0348
2013-06-03 10:40:00,39.12,39.13,38.88,39.07,365952.1939176299,23.624,23.6301,23.4791,23.5938,365952.1939
2013-06-03 10:50:00,39.07,39.1,38.95,39.02,564246.4369879924,23.5938,23.6119,23.5214,23.5636,564246.437
2013-06-03 11:00:00,39.03,39.11,38.99,39.06,415890.47244978114,23.5697,23.618,23.5455,23.5878,415890.4724
2013-06-03 11:10:00,39.05,39.07,38.89,38.91,609022.5563909775,23.5817,23.5938,23.4851,23.4972,609022.5564
2013-06-03 11:20:00,38.91,38.97,38.72,38.84,496577.2640556615,23.4972,23.5334,23.3825,23.4549,496577.2641
2013-06-03 11:30:00,38.83,38.84,38.66,38.82,293233.0827067669,23.4489,23.4549,23.3462,23.4428,293233.0827
2013-06-03 11:40:00,38.82,38.95,38.73,38.93,164179.10447761192,23.4428,23.5214,23.3885,23.5093,164179.1045
2013-06-03 11:50:00,38.93,38.93,38.75,38.8,86185.6132869487,23.5093,23.5093,23.4006,23.4308,86185.6133
2013-06-03 12:00:00,38.8,38.83,38.71,38.77,195600.9426551453,23.4308,23.4489,23.3764,23.4127,195600.9427
2013-06-03 12:10:00,38.78,38.88,38.76,38.82,207159.69027045224,23.4187,23.4791,23.4066,23.4428,207159.6903
2013-06-03 12:20:00,38.82,38.87,38.78,38.83,121871.8437885759,23.4428,23.473,23.4187,23.4489,121871.8438
2013-06-03 12:30:00,38.84,38.9,38.75,38.75,248569.18415441588,23.4549,23.4912,23.4006,23.4006,248569.1842
2013-06-03 12:40:00,38.75,38.91,38.74,38.89,176972.28144989337,23.4006,23.4972,23.3945,23.4851,176972.2814
2013-06-03 12:50:00,38.9,38.91,38.85,38.89,146672.65177870047,23.4912,23.4972,23.461,23.4851,146672.6518
2013-06-03 13:00:00,38.9,38.97,38.88,38.96,96846.59409718325,23.4912,23.5334,23.4791,23.5274,96846.5941
2013-06-03 13:10:00,38.96,38.98,38.89,38.94,84614.52137807204,23.5274,23.5395,23.4851,23.5153,84614.5214
2013-06-03 13:20:00,38.94,38.95,38.9,38.93,140612.7258444619,23.5153,23.5214,23.4912,23.5093,140612.7258
2013-06-03 13:30:00,38.92,38.96,38.79,38.82,262260.1279317697,23.5032,23.5274,23.4247,23.4428,262260.1279
2013-06-03 13:40:00,38.83,38.88,38.75,38.86,137582.7628773426,23.4489,23.4791,23.4006,23.467,137582.7629
2013-06-03 13:50:00,38.86,38.99,38.84,38.97,149141.51049264954,23.467,23.5455,23.4549,23.5334,149141.5105
2013-06-03 14:00:00,38.96,39.03,38.93,39.01,215912.916619908,23.5274,23.5697,23.5093,23.5576,215912.9166
2013-06-03 14:10:00,39.01,39.07,38.99,38.99,120974.07698350352,23.5576,23.5938,23.5455,23.5455,120974.077
2013-06-03 14:20:00,38.99,39.15,38.97,39.15,125799.5735607676,23.5455,23.6421,23.5334,23.6421,125799.5736
2013-06-03 14:30:00,39.15,39.21,39.07,39.18,170912.3555156548,23.6421,23.6784,23.5938,23.6602,170912.3555
2013-06-03 14:40:00,39.18,39.38,39.14,39.35,199977.5558298732,23.6602,23.781,23.6361,23.7629,199977.5558
2013-06-03 14:50:00,39.36,39.51,39.35,39.43,213780.72045786105,23.7689,23.8595,23.7629,23.8112,213780.7205
2013-06-03 15:00:00,39.44,39.46,39.39,39.43,155425.8781281562,23.8173,23.8293,23.7871,23.8112,155425.8781
2013-06-03 15:10:00,39.42,39.48,39.35,39.38,357198.9675681741,23.8052,23.8414,23.7629,23.781,357198.9676
2013-06-03 15:20:00,39.39,39.47,39.39,39.47,193693.1881943665,23.7871,23.8354,23.7871,23.8354,193693.1882
2013-06-03 15:30:00,39.47,39.48,39.4,39.48,266748.9619571316,23.8354,23.8414,23.7931,23.8414,266748.962
2013-06-03 15:40:00,39.48,39.55,39.44,39.48,496577.2640556615,23.8414,23.8837,23.8173,23.8414,496577.2641
2013-06-03 15:50:00,39.48,39.57,39.43,39.56,551789.9225676131,23.8414,23.8958,23.8112,23.8897,551789.9226
2013-06-04 09:30:00,39.52,40.06,39.48,39.48,375154.3036696218,23.8656,24.1917,23.8414,23.8414,375154.3037
2013-06-04 09:40:00,39.49,39.85,39.48,39.76,368421.0526315789,23.8475,24.0649,23.8414,24.0105,368421.0526
2013-06-04 09:50:00,39.75,39.9,39.62,39.81,402199.5286724273,24.0045,24.095,23.926,24.0407,402199.5287
2013-06-04 10:00:00,39.81,39.95,39.78,39.95,442374.5931994164,24.0407,24.1252,24.0226,24.1252,442374.5932
2013-06-04 10:10:00,39.95,40.1,39.79,39.9,258444.61901021207,24.1252,24.2158,24.0286,24.095,258444.619
2013-06-04 10:20:00,39.9,40.08,39.83,40.08,259566.82751655256,24.095,24.2037,24.0528,24.2037,259566.8275
2013-06-04 10:30:00,40.08,40.12,40.02,40.09,208955.223880597,24.2037,24.2279,24.1675,24.2098,208955.2239
2013-06-04 10:40:00,40.1,40.12,39.96,40.05,293008.6410054988,24.2158,24.2279,24.1313,24.1856,293008.641
2013-06-04 10:50:00,40.05,40.09,39.86,39.99,376276.5121759623,24.1856,24.2098,24.0709,24.1494,376276.5122
2013-06-04 11:00:00,40.0,40.05,39.93,39.98,403658.3997306699,24.1554,24.1856,24.1132,24.1434,403658.3997
2013-06-04 11:10:00,39.98,40.01,39.94,39.98,341375.8276287734,24.1434,24.1615,24.1192,24.1434,341375.8276
2013-06-04 11:20:00,39.98,40.0,39.92,39.99,179553.36101447648,24.1434,24.1554,24.1071,24.1494,179553.361
2013-06-04 11:30:00,39.99,39.99,39.92,39.94,246661.42969363707,24.1494,24.1494,24.1071,24.1192,246661.4297
2013-06-04 11:40:00,39.95,40.05,39.91,39.92,193019.86309056223,24.1252,24.1856,24.1011,24.1071,193019.8631
2013-06-04 11:50:00,39.92,39.96,39.87,39.88,234429.35697452584,24.1071,24.1313,24.0769,24.083,234429.357
2013-06-04 12:00:00,39.88,39.89,39.76,39.8,247222.5339468073,24.083,24.089,24.0105,24.0347,247222.5339
2013-06-04 12:10:00,39.79,39.87,39.61,39.73,182246.66142969363,24.0286,24.0769,23.9199,23.9924,182246.6614
2013-06-04 12:20:00,39.73,39.74,39.67,39.69,163618.0002244417,23.9924,23.9984,23.9562,23.9682,163618.0002
2013-06-04 12:30:00,39.7,39.89,39.69,39.85,116373.02210750755,23.9743,24.089,23.9682,24.0649,116373.0221
2013-06-04 12:40:00,39.85,39.88,39.75,39.8,196162.0469083156,24.0649,24.083,24.0045,24.0347,196162.0469
2013-06-04 12:50:00,39.79,39.84,39.74,39.8,315003.9277297722,24.0286,24.0588,23.9984,24.0347,315003.9277
2013-06-04 13:00:00,39.79,39.79,39.63,39.69,280215.46403321734,24.0286,24.0286,23.932,23.9682,280215.464
2013-06-04 13:10:00,39.69,39.73,39.65,39.65,161934.68746493096,23.9682,23.9924,23.9441,23.9441,161934.6875
2013-06-04 13:20:00,39.65,39.66,39.44,39.53,333295.926383122,23.9441,23.9501,23.8173,23.8716,333295.9264
2013-06-04 13:30:00,39.53,39.53,39.32,39.39,288295.3652788688,23.8716,23.8716,23.7448,23.7871,288295.3653
2013-06-04 13:40:00,39.39,39.42,39.3,39.3,186959.93715632363,23.7871,23.8052,23.7327,23.7327,186959.9372
2013-06-04 13:50:00,39.31,39.38,39.21,39.24,226573.8974301425,23.7388,23.781,23.6784,23.6965,226573.8974
2013-06-04 14:00:00,39.24,39.24,38.95,38.96,175176.74783974863,23.6965,23.6965,23.5214,23.5274,175176.7478
2013-06-04 14:10:00,38.94,39.22,38.92,39.18,133542.81225451687,23.5153,23.6844,23.5032,23.6602,133542.8123
2013-06-04 14:20:00,39.18,39.28,39.15,39.28,195713.16350577932,23.6602,23.7206,23.6421,23.7206,195713.1635
2013-06-04 14:30:00,39.27,39.37,39.18,39.24,111547.52553024353,23.7146,23.775,23.6602,23.6965,111547.5255
2013-06-04 14:40:00,39.24,39.28,39.15,39.15,180114.4652676467,23.6965,23.7206,23.6421,23.6421,180114.4653
2013-06-04 14:50:00,39.15,39.23,39.07,39.15,251711.3679721692,23.6421,23.6904,23.5938,23.6421,251711.368
2013-06-04 15:00:00,39.14,39.26,39.07,39.19,202109.7519919201,23.6361,23.7086,23.5938,23.6663,202109.752
2013-06-04 15:10:00,39.2,39.24,39.06,39.11,196274.2677589496,23.6723,23.6965,23.5878,23.618,196274.2678
2013-06-04 15:20:00,39.11,39.25,39.09,39.17,213668.49960722704,23.618,23.7025,23.6059,23.6542,213668.4996
2013-06-04 15:30:00,39.18,39.35,39.18,39.27,280888.78913702164,23.6602,23.7629,23.6602,23.7146,280888.7891
2013-06-04 15:40:00,39.26,39.4,39.25,39.33,366064.41476826393,23.7086,23.7931,23.7025,23.7508,366064.4148
2013-06-04 15:50:00,39.33,39.35,39.12,39.16,844125.2384693075,23.7508,23.7629,23.624,23.6482,844125.2385
2013-06-05 09:30:00,39.12,39.26,38.93,39.07,196723.1511614858,23.624,23.7086,23.5093,23.5938,196723.1512
2013-06-05 09:40:00,39.07,39.16,38.97,39.07,164066.88362697788,23.5938,23.6482,23.5334,23.5938,164066.8836
2013-06-05 09:50:00,39.08,39.08,38.78,38.81,322298.28302098525,23.5999,23.5999,23.4187,23.4368,322298.283
2013-06-05 10:00:00,38.82,39.08,38.6,38.61,425317.0239030412,23.4428,23.5999,23.31,23.316,425317.0239
2013-06-05 10:10:00,38.63,38.77,38.48,38.48,356974.52586690604,23.3281,23.4127,23.2375,23.2375,356974.5259
2013-06-05 10:20:00,38.48,38.65,38.37,38.47,887105.8242621479,23.2375,23.3402,23.1711,23.2315,887105.8243
2013-06-05 10:30:00,38.47,38.54,38.42,38.47,498597.2393670744,23.2315,23.2738,23.2013,23.2315,498597.2394
2013-06-05 10:40:00,38.47,38.55,38.43,38.43,238132.64504544943,23.2315,23.2798,23.2073,23.2073,238132.645
2013-06-05 10:50:00,38.43,38.48,38.27,38.27,207945.23622489057,23.2073,23.2375,23.1107,23.1107,207945.2362
2013-06-05 11:00:00,38.27,38.3,38.13,38.21,365503.3105150937,23.1107,23.1288,23.0262,23.0745,365503.3105
2013-06-05 11:10:00,38.21,38.22,38.03,38.22,488160.7002581079,23.0745,23.0805,22.9658,23.0805,488160.7003
2013-06-05 11:20:00,38.23,38.41,38.22,38.3,210862.97834137583,23.0866,23.1953,23.0805,23.1288,210862.9783
2013-06-05 11:30:00,38.29,38.48,38.2,38.47,247559.19649870944,23.1228,23.2375,23.0684,23.2315,247559.1965
2013-06-05 11:40:00,38.48,38.57,38.44,38.45,153293.6819661093,23.2375,23.2919,23.2134,23.2194,153293.682
2013-06-05 11:50:00,38.44,38.46,38.36,38.38,196049.8260576815,23.2134,23.2254,23.1651,23.1771,196049.8261
2013-06-05 12:00:00,38.39,38.43,38.19,38.25,160700.25810795644,23.1832,23.2073,23.0624,23.0986,160700.2581
2013-06-05 12:10:00,38.25,38.27,38.16,38.25,128492.87397598474,23.0986,23.1107,23.0443,23.0986,128492.874
2013-06-05 12:20:00,38.24,38.31,38.18,38.3,120188.5310290652,23.0926,23.1349,23.0564,23.1288,120188.531
2013-06-05 12:30:00,38.29,38.32,38.11,38.15,167209.06744473122,23.1228,23.1409,23.0141,23.0382,167209.0674
2013-06-05 12:40:00,38.14,38.2,38.12,38.15,129839.5241835933,23.0322,23.0684,23.0201,23.0382,129839.5242
2013-06-05 12:50:00,38.15,38.17,38.09,38.14,115811.91785433731,23.0382,23.0503,23.002,23.0322,115811.9179
2013-06-05 13:00:00,38.13,38.35,38.09,38.31,191224.32948041745,23.0262,23.159,23.002,23.1349,191224.3295
2013-06-05 13:10:00,38.32,38.47,38.32,38.46,134889.46246212546,23.1409,23.2315,23.1409,23.2254,134889.4625
2013-06-05 13:20:00,38.45,38.48,38.33,38.43,150937.0441027943,23.2194,23.2375,23.1469,23.2073,150937.0441
2013-06-05 13:30:00,38.43,38.5,38.38,38.47,136460.55437100213,23.2073,23.2496,23.1771,23.2315,136460.5544
2013-06-05 13:40:00,38.46,38.54,38.42,38.46,298731.90438783524,23.2254,23.2738,23.2013,23.2254,298731.9044
2013-06-05 13:50:00,38.46,38.53,38.41,38.42,131410.61609246998,23.2254,23.2677,23.1953,23.2013,131410.6161
2013-06-05 14:00:00,38.4,38.45,38.3,38.42,193356.5256424644,23.1892,23.2194,23.1288,23.2013,193356.5256
2013-06-05 14:10:00,38.42,38.42,38.32,38.35,86971.15924138704,23.2013,23.2013,23.1409,23.159,86971.1592
2013-06-05 14:20:00,38.35,38.35,38.16,38.18,148131.5228369431,23.159,23.159,23.0443,23.0564,148131.5228
2013-06-05 14:30:00,38.19,38.33,38.16,38.33,138480.52968241498,23.0624,23.1469,23.0443,23.1469,138480.5297
2013-06-05 14:40:00,38.34,38.42,38.3,38.36,102345.4157782516,23.153,23.2013,23.1288,23.1651,102345.4158
2013-06-05 14:50:00,38.36,38.42,38.22,38.34,143867.13051284928,23.1651,23.2013,23.0805,23.153,143867.1305
2013-06-05 15:00:00,38.34,38.38,38.21,38.21,152732.57771293906,23.153,23.1771,23.0745,23.0745,152732.5777
2013-06-05 15:10:00,38.21,38.35,38.15,38.33,165525.7546852205,23.0745,23.159,23.0382,23.1469,165525.7547
2013-06-05 15:20:00,38.33,38.4,38.21,38.36,244753.67523285825,23.1469,23.1892,23.0745,23.1651,244753.6752
2013-06-05 15:30:00,38.36,38.46,38.29,38.42,234429.35697452584,23.1651,23.2254,23.1228,23.2013,234429.357
2013-06-05 15:40:00,38.41,38.46,38.31,38.37,458422.17484008527,23.1953,23.2254,23.1349,23.1711,458422.1748
2013-06-05 15:50:00,38.37,38.42,38.22,38.32,1238132.6450454495,23.1711,23.2013,23.0805,23.1409,1238132.645
2013-06-06 09:30:00,38.32,38.57,38.18,38.42,217484.00852878465,23.1409,23.2919,23.0564,23.2013,217484.0085
2013-06-06 09:40:00,38.42,38.54,38.34,38.44,174727.8644372124,23.2013,23.2738,23.153,23.2134,174727.8644
2013-06-06 09:50:00,38.44,38.49,38.17,38.49,166872.40489282907,23.2134,23.2436,23.0503,23.2436,166872.4049
2013-06-06 10:00:00,38.49,38.57,38.34,38.46,246549.20884300303,23.2436,23.2919,23.153,23.2254,246549.2088
2013-06-06 10:10:00,38.47,38.47,38.21,38.34,126697.34036583996,23.2315,23.2315,23.0745,23.153,126697.3404
2013-06-06 10:20:00,38.34,38.42,38.17,38.26,142744.9220065088,23.153,23.2013,23.0503,23.1047,142744.922
2013-06-06 10:30:00,38.26,38.42,38.23,38.25,142408.25945460665,23.1047,23.2013,23.0866,23.0986,142408.2595
2013-06-06 10:40:00,38.25,38.42,38.14,38.42,139602.73818875547,23.0986,23.2013,23.0322,23.2013,139602.7382
2013-06-06 10:50:00,38.41,38.5,38.25,38.5,142408.25945460665,23.1953,23.2496,23.0986,23.2496,142408.2595
2013-06-06 11:00:00,38.5,38.5,38.42,38.47,119290.7642239928,23.2496,23.2496,23.2013,23.2315,119290.7642
2013-06-06 11:10:00,38.47,38.56,38.44,38.49,99764.33621366847,23.2315,23.2858,23.2134,23.2436,99764.3362
2013-06-06 11:20:00,38.48,38.5,38.35,38.4,93031.08517562565,23.2375,23.2496,23.159,23.1892,93031.0852
2013-06-06 11:30:00,38.39,38.49,38.28,38.49,89552.23880597015,23.1832,23.2436,23.1167,23.2436,89552.2388
2013-06-06 11:40:00,38.49,38.58,38.47,38.53,96846.59409718325,23.2436,23.2979,23.2315,23.2677,96846.5941
2013-06-06 11:50:00,38.54,38.56,38.21,38.25,154079.22792054762,23.2738,23.2858,23.0745,23.0986,154079.2279
2013-06-06 12:00:00,38.24,38.32,38.15,38.16,129053.97822915496,23.0926,23.1409,23.0382,23.0443,129053.9782
2013-06-06 12:10:00,38.15,38.19,38.1,38.12,89440.0179553361,23.0382,23.0624,23.0081,23.0201,89440.018
2013-06-06 12:20:00,38.11,38.13,37.84,38.03,204915.27325777127,23.0141,23.0262,22.851,22.9658,204915.2733
2013-06-06 12:30:00,38.02,38.11,37.93,38.03,167770.17169790147,22.9597,23.0141,22.9054,22.9658,167770.1717
2013-06-06 12:40:00,38.04,38.13,37.97,38.01,133318.3705532488,22.9718,23.0262,22.9295,22.9537,133318.3706
2013-06-06 12:50:00,38.01,38.07,37.93,38.01,270452.2500280552,22.9537,22.9899,22.9054,22.9537,270452.25
2013-06-06 13:00:00,38.01,38.32,38.01,38.29,168667.93850297385,22.9537,23.1409,22.9537,23.1228,168667.9385
2013-06-06 13:10:00,38.28,38.38,38.27,38.34,166535.74234092692,23.1167,23.1771,23.1107,23.153,166535.7423
2013-06-06 13:20:00,38.33,38.34,38.18,38.22,75524.63247671416,23.1469,23.153,23.0564,23.0805,75524.6325
2013-06-06 13:30:00,38.22,38.36,38.21,38.32,65761.41847155201,23.0805,23.1651,23.0745,23.1409,65761.4185
2013-06-06 13:40:00,38.31,38.48,38.29,38.48,67556.95208169677,23.1349,23.2375,23.1228,23.2375,67556.9521
2013-06-06 13:50:00,38.48,38.51,38.4,38.45,155986.98238132644,23.2375,23.2556,23.1892,23.2194,155986.9824
2013-06-06 14:00:00,38.45,38.55,38.36,38.51,119964.0893277971,23.2194,23.2798,23.1651,23.2556,119964.0893
2013-06-06 14:10:00,38.5,38.58,38.44,38.47,95724.38559084278,23.2496,23.2979,23.2134,23.2315,95724.3856
2013-06-06 14:20:00,38.46,38.74,38.46,38.7,92918.86432499158,23.2254,23.3945,23.2254,23.3704,92918.8643
2013-06-06 14:30:00,38.69,38.73,38.58,38.6,204129.7273033329,23.3643,23.3885,23.2979,23.31,204129.7273
2013-06-06 14:40:00,38.59,38.78,38.59,38.78,118954.10167209066,23.304,23.4187,23.304,23.4187,118954.1017
2013-06-06 14:50:00,38.78,38.83,38.72,38.76,165862.41723712266,23.4187,23.4489,23.3825,23.4066,165862.4172
2013-06-06 15:00:00,38.75,38.79,38.67,38.7,175513.41039165074,23.4006,23.4247,23.3523,23.3704,175513.4104
2013-06-06 15:10:00,38.69,38.75,38.66,38.69,178094.48995623385,23.3643,23.4006,23.3462,23.3643,178094.49
2013-06-06 15:20:00,38.69,38.87,38.67,38.81,195152.05925260912,23.3643,23.473,23.3523,23.4368,195152.0593
2013-06-06 15:30:00,38.81,38.91,38.81,38.82,181012.2320727191,23.4368,23.4972,23.4368,23.4428,181012.2321
2013-06-06 15:40:00,38.82,38.84,38.73,38.75,302884.075861295,23.4428,23.4549,23.3885,23.4006,302884.0759
2013-06-06 15:50:00,38.75,38.97,38.74,38.95,1028616.316911682,23.4006,23.5334,23.3945,23.5214,1028616.3169
2013-06-07 09:30:00,39.41,39.65,39.31,39.49,385815.2844798563,23.7991,23.9441,23.7388,23.8475,385815.2845
2013-06-07 09:40:00,39.48,39.5,39.14,39.2,292110.87420042645,23.8414,23.8535,23.6361,23.6723,292110.8742
2013-06-07 09:50:00,39.2,39.56,39.19,39.45,315565.0319829424,23.6723,23.8897,23.6663,23.8233,315565.032
2013-06-07 10:00:00,39.45,39.82,39.45,39.67,412860.5094826618,23.8233,24.0467,23.8233,23.9562,412860.5095
2013-06-07 10:10:00,39.67,39.83,39.64,39.72,242733.6999214454,23.9562,24.0528,23.938,23.9863,242733.6999
2013-06-07 10:20:00,39.72,39.86,39.69,39.73,163618.0002244417,23.9863,24.0709,23.9682,23.9924,163618.0002
2013-06-07 10:30:00,39.73,39.81,39.64,39.76,230838.28975423632,23.9924,24.0407,23.938,24.0105,230838.2898
2013-06-07 10:40:00,39.76,39.8,39.67,39.74,142632.70115587476,24.0105,24.0347,23.9562,23.9984,142632.7012
2013-06-07 10:50:00,39.74,39.74,39.55,39.63,162944.6751206374,23.9984,23.9984,23.8837,23.932,162944.6751
2013-06-07 11:00:00,39.63,39.74,39.63,39.74,133542.81225451687,23.932,23.9984,23.932,23.9984,133542.8123
2013-06-07 11:10:00,39.73,39.84,39.71,39.84,136684.9960722702,23.9924,24.0588,23.9803,24.0588,136684.9961
2013-06-07 11:20:00,39.85,39.88,39.8,39.82,126585.11951520592,24.0649,24.083,24.0347,24.0467,126585.1195
2013-06-07 11:30:00,39.83,39.89,39.66,39.66,179328.91931320835,24.0528,24.089,23.9501,23.9501,179328.9193
2013-06-07 11:40:00,39.66,39.72,39.61,39.65,98417.68600605991,23.9501,23.9863,23.9199,23.9441,98417.686
2013-06-07 11:50:00,39.65,39.7,39.53,39.56,99876.55706430254,23.9441,23.9743,23.8716,23.8897,99876.5571
2013-06-07 12:00:00,39.56,39.56,39.45,39.56,120300.75187969924,23.8897,23.8897,23.8233,23.8897,120300.7519
2013-06-07 12:10:00,39.56,39.73,39.56,39.73,146223.76837616428,23.8897,23.9924,23.8897,23.9924,146223.7684
2013-06-07 12:20:00,39.73,39.77,39.65,39.72,133655.03310515094,23.9924,24.0165,23.9441,23.9863,133655.0331
2013-06-07 12:30:00,39.71,39.71,39.64,39.66,69689.14824374368,23.9803,23.9803,23.938,23.9501,69689.1482
2013-06-07 12:40:00,39.66,39.66,39.56,39.65,136684.9960722702,23.9501,23.9501,23.8897,23.9441,136684.9961
2013-06-07 12:50:00,39.64,39.7,39.63,39.66,56671.529570194136,23.938,23.9743,23.932,23.9501,56671.5296
2013-06-07 13:00:00,39.65,39.7,39.65,39.66,102008.75322634944,23.9441,23.9743,23.9441,23.9501,102008.7532
2013-06-07 13:10:00,39.66,39.69,39.65,39.65,55437.100213219615,23.9501,23.9682,23.9441,23.9441,55437.1002
2013-06-07 13:20:00,39.65,39.73,39.65,39.69,109078.66681629446,23.9441,23.9924,23.9441,23.9682,109078.6668
2013-06-07 13:30:00,39.7,39.76,39.69,39.74,91459.99326674896,23.9743,24.0105,23.9682,23.9984,91459.9933
2013-06-07 13:40:00,39.74,39.76,39.65,39.68,144877.11816855572,23.9984,24.0105,23.9441,23.9622,144877.1182
2013-06-07 13:50:00,39.68,39.7,39.63,39.64,200650.88093367743,23.9622,23.9743,23.932,23.938,200650.8809
2013-06-07 14:00:00,39.64,39.73,39.63,39.73,134777.2416114914,23.938,23.9924,23.932,23.9924,134777.2416
2013-06-07 14:10:00,39.72,39.73,39.65,39.72,55773.76276512176,23.9863,23.9924,23.9441,23.9863,55773.7628
2013-06-07 14:20:00,39.72,39.73,39.63,39.68,195264.2801032432,23.9863,23.9924,23.932,23.9622,195264.2801
2013-06-07 14:30:00,39.69,39.76,39.64,39.74,163169.1168219055,23.9682,24.0105,23.938,23.9984,163169.1168
2013-06-07 14:40:00,39.74,39.82,39.68,39.81,124789.58590506116,23.9984,24.0467,23.9622,24.0407,124789.5859
2013-06-07 14:50:00,39.81,39.95,39.81,39.89,168443.49680170574,24.0407,24.1252,24.0407,24.089,168443.4968
2013-06-07 15:00:00,39.89,39.95,39.87,39.88,143867.13051284928,24.089,24.1252,24.0769,24.083,143867.1305
2013-06-07 15:10:00,39.89,39.98,39.87,39.97,220177.3089440018,24.089,24.1434,24.0769,24.1373,220177.3089
2013-06-07 15:20:00,39.97,40.0,39.91,40.0,199753.11412860508,24.1373,24.1554,24.1011,24.1554,199753.1141
2013-06-07 15:30:00,39.99,40.04,39.93,39.96,272472.22533946804,24.1494,24.1796,24.1132,24.1313,272472.2253
2013-06-07 15:40:00,39.97,40.1,39.97,40.1,374929.8619683537,24.1373,24.2158,24.1373,24.2158,374929.862
2013-06-07 15:50:00,40.09,40.23,40.04,40.16,1255302.4351924588,24.2098,24.2943,24.1796,24.2521,1255302.4352
2013-06-10 09:30:00,40.47,40.85,40.35,40.79,495791.7181012232,24.4393,24.6687,24.3668,24.6325,495791.7181
2013-06-10 09:40:00,40.79,40.81,40.53,40.77,416339.35585231736,24.6325,24.6446,24.4755,24.6204,416339.3559
2013-06-10 09:50:00,40.76,40.79,40.55,40.55,554034.339580294,24.6144,24.6325,24.4876,24.4876,554034.3396
2013-06-10 10:00:00,40.55,40.55,40.23,40.37,439120.188531029,24.4876,24.4876,24.2943,24.3789,439120.1885
2013-06-10 10:10:00,40.37,40.51,40.33,40.46,226686.1182807765,24.3789,24.4634,24.3547,24.4332,226686.1183
2013-06-10 10:20:00,40.46,40.55,40.43,40.53,216586.24172371224,24.4332,24.4876,24.4151,24.4755,216586.2417
2013-06-10 10:30:00,40.54,40.71,40.5,40.71,187745.483110762,24.4815,24.5842,24.4574,24.5842,187745.4831
2013-06-10 10:40:00,40.71,40.78,40.61,40.71,259005.7232633824,24.5842,24.6265,24.5238,24.5842,259005.7233
2013-06-10 10:50:00,40.71,40.77,40.65,40.71,171922.34317136122,24.5842,24.6204,24.548,24.5842,171922.3432
2013-06-10 11:00:00,40.71,40.8,40.69,40.78,156548.0866344967,24.5842,24.6385,24.5721,24.6265,156548.0866
2013-06-10 11:10:00,40.78,40.9,40.78,40.88,233980.47357198969,24.6265,24.6989,24.6265,24.6869,233980.4736
2013-06-10 11:20:00,40.88,40.94,40.87,40.93,289642.0154864773,24.6869,24.7231,24.6808,24.717,289642.0155
2013-06-10 11:30:00,40.92,40.95,40.86,40.87,454494.4450678936,24.711,24.7291,24.6748,24.6808,454494.4451
2013-06-10 11:40:00,40.87,40.92,40.83,40.84,183817.7533385703,24.6808,24.711,24.6567,24.6627,183817.7533
2013-06-10 11:50:00,40.84,40.85,40.78,40.81,164852.42958141622,24.6627,24.6687,24.6265,24.6446,164852.4296
2013-06-10 12:00:00,40.81,40.9,40.77,40.77,62058.13040062843,24.6446,24.6989,24.6204,24.6204,62058.1304
2013-06-10 12:10:00,40.78,40.86,40.78,40.79,76422.39928178655,24.6265,24.6748,24.6265,24.6325,76422.3993
2013-06-10 12:20:00,40.8,40.85,40.79,40.8,110874.20042643925,24.6385,24.6687,24.6325,24.6385,110874.2004
2013-06-10 12:30:00,40.79,40.79,40.72,40.72,82818.98776792728,24.6325,24.6325,24.5902,24.5902,82818.9878
2013-06-10 12:40:00,40.72,40.73,40.59,40.63,123106.27314555044,24.5902,24.5963,24.5117,24.5359,123106.2731
2013-06-10 12:50:00,40.63,40.63,40.44,40.46,175176.74783974863,24.5359,24.5359,24.4211,24.4332,175176.7478
2013-06-10 13:00:00,40.46,40.55,40.41,40.52,95387.72303894065,24.4332,24.4876,24.403,24.4695,95387.723
2013-06-10 13:10:00,40.52,40.55,40.45,40.54,108742.00426439232,24.4695,24.4876,24.4272,24.4815,108742.0043
2013-06-10 13:20:00,40.54,40.62,40.49,40.56,118392.99741892042,24.4815,24.5298,24.4513,24.4936,118392.9974
2013-06-10 13:30:00,40.57,40.58,40.45,40.53,140949.38839636403,24.4996,24.5057,24.4272,24.4755,140949.3884
2013-06-10 13:40:00,40.52,40.6,40.46,40.59,81023.45415778251,24.4695,24.5178,24.4332,24.5117,81023.4542
2013-06-10 13:50:00,40.59,40.62,40.55,40.57,107844.23745931992,24.5117,24.5298,24.4876,24.4996,107844.2375
2013-06-10 14:00:00,40.55,40.6,40.46,40.52,93704.41027942993,24.4876,24.5178,24.4332,24.4695,93704.4103
2013-06-10 14:10:00,40.52,40.54,40.43,40.51,114465.26764672875,24.4695,24.4815,24.4151,24.4634,114465.2676
2013-06-10 14:20:00,40.51,40.56,40.45,40.52,133430.59140388283,24.4634,24.4936,24.4272,24.4695,133430.5914
2013-06-10 14:30:00,40.53,40.57,40.43,40.47,137021.65862417236,24.4755,24.4996,24.4151,24.4393,137021.6586
2013-06-10 14:40:00,40.46,40.65,40.42,40.64,183481.0907866681,24.4332,24.548,24.4091,24.5419,183481.0908
2013-06-10 14:50:00,40.64,40.66,40.55,40.63,120637.41443160138,24.5419,24.554,24.4876,24.5359,120637.4144
2013-06-10 15:00:00,40.63,40.66,40.55,40.64,115138.59275053303,24.5359,24.554,24.4876,24.5419,115138.5928
2013-06-10 15:10:00,40.64,40.65,40.56,40.59,273818.87554707663,24.5419,24.548,24.4936,24.5117,273818.8755
2013-06-10 15:20:00,40.59,40.63,40.53,40.63,121647.4020873078,24.5117,24.5359,24.4755,24.5359,121647.4021
2013-06-10 15:30:00,40.63,40.64,40.58,40.63,295814.16227135,24.5359,24.5419,24.5057,24.5359,295814.1623
2013-06-10 15:40:00,40.63,40.65,40.6,40.62,233868.2527213556,24.5359,24.548,24.5178,24.5298,233868.2527
2013-06-10 15:50:00,40.62,40.65,40.55,40.64,487375.1543036696,24.5298,24.548,24.4876,24.5419,487375.1543
2013-06-11 09:30:00,40.02,40.12,39.65,39.8,386376.3887330266,24.1675,24.2279,23.9441,24.0347,386376.3887
2013-06-11 09:40:00,39.8,39.94,39.73,39.88,417237.1226573897,24.0347,24.1192,23.9924,24.083,417237.1227
2013-06-11 09:50:00,39.89,39.96,39.85,39.88,298731.90438783524,24.089,24.1313,24.0649,24.083,298731.9044
2013-06-11 10:00:00,39.88,39.9,39.6,39.66,315677.25283357647,24.083,24.095,23.9139,23.9501,315677.2528
2013-06-11 10:10:00,39.65,39.77,39.65,39.73,414431.6013915385,23.9441,24.0165,23.9441,23.9924,414431.6014
2013-06-11 10:20:00,39.73,39.96,39.68,39.94,316799.4613399169,23.9924,24.1313,23.9622,24.1192,316799.4613
2013-06-11 10:30:00,39.93,40.05,39.89,39.94,204803.05240713723,24.1132,24.1856,24.089,24.1192,204803.0524
2013-06-11 10:40:00,39.95,40.03,39.87,40.03,165189.09213331837,24.1252,24.1736,24.0769,24.1736,165189.0921
2013-06-11 10:50:00,40.03,40.21,40.02,40.06,839636.4044439456,24.1736,24.2822,24.1675,24.1917,839636.4044
2013-06-11 11:00:00,40.08,40.19,40.07,40.1,148917.06879138143,24.2037,24.2702,24.1977,24.2158,148917.0688
2013-06-11 11:10:00,40.1,40.12,40.03,40.09,282908.7644484345,24.2158,24.2279,24.1736,24.2098,282908.7644
2013-06-11 11:20:00,40.1,40.3,40.07,40.3,166311.30063965885,24.2158,24.3366,24.1977,24.3366,166311.3006
2013-06-11 11:30:00,40.3,40.32,40.23,40.25,171922.34317136122,24.3366,24.3487,24.2943,24.3064,171922.3432
2013-06-11 11:40:00,40.26,40.32,40.25,40.3,105038.71619346876,24.3124,24.3487,24.3064,24.3366,105038.7162
2013-06-11 11:50:00,40.3,40.31,40.22,40.23,90562.22646167658,24.3366,24.3426,24.2883,24.2943,90562.2265
2013-06-11 12:00:00,40.22,40.28,40.22,40.27,53641.56660307485,24.2883,24.3245,24.2883,24.3185,53641.5666
2013-06-11 12:10:00,40.28,40.32,40.24,40.24,282235.4393446302,24.3245,24.3487,24.3004,24.3004,282235.4393
2013-06-11 12:20:00,40.24,40.27,40.17,40.17,156099.20323196048,24.3004,24.3185,24.2581,24.2581,156099.2032
2013-06-11 12:30:00,40.18,40.21,40.16,40.19,142296.0386039726,24.2641,24.2822,24.2521,24.2702,142296.0386
2013-06-11 12:40:00,40.18,40.2,40.16,40.18,121984.06463920996,24.2641,24.2762,24.2521,24.2641,121984.0646
2013-06-11 12:50:00,40.18,40.22,40.16,40.22,93816.63113006396,24.2641,24.2883,24.2521,24.2883,93816.6311
2013-06-11 13:00:00,40.22,40.27,40.2,40.22,64078.105712041295,24.2883,24.3185,24.2762,24.2883,64078.1057
2013-06-11 13:10:00,40.21,40.22,40.09,40.1,102120.9740769835,24.2822,24.2883,24.2098,24.2158,102120.9741
2013-06-11 13:20:00,40.09,40.15,39.99,40.04,152395.91516103692,24.2098,24.246,24.1494,24.1796,152395.9152
2013-06-11 13:30:00,40.03,40.03,39.89,39.94,155986.98238132644,24.1736,24.1736,24.089,24.1192,155986.9824
2013-06-11 13:40:00,39.94,39.97,39.87,39.92,85512.28818314442,24.1192,24.1373,24.0769,24.1071,85512.2882
2013-06-11 13:50:00,39.92,40.0,39.85,39.85,260576.815172259,24.1071,24.1554,24.0649,24.0649,260576.8152
2013-06-11 14:00:00,39.85,39.89,39.76,39.81,117046.34721131186,24.0649,24.089,24.0105,24.0407,117046.3472
2013-06-11 14:10:00,39.81,39.9,39.73,39.89,156996.97003703288,24.0407,24.095,23.9924,24.089,156996.97
2013-06-11 14:20:00,39.9,39.99,39.9,39.97,145999.32667489618,24.095,24.1494,24.095,24.1373,145999.3267
2013-06-11 14:30:00,39.97,40.04,39.93,39.99,100549.88216810682,24.1373,24.1796,24.1132,24.1494,100549.8822
2013-06-11 14:40:00,40.0,40.08,39.97,40.01,120637.41443160138,24.1554,24.2037,24.1373,24.1615,120637.4144
2013-06-11 14:50:00,40.01,40.06,39.89,40.04,134889.46246212546,24.1615,24.1917,24.089,24.1796,134889.4625
2013-06-11 15:00:00,40.05,40.08,39.92,39.93,152732.57771293906,24.1856,24.2037,24.1071,24.1132,152732.5777
2013-06-11 15:10:00,39.94,39.99,39.92,39.99,96397.71069464706,24.1192,24.1494,24.1071,24.1494,96397.7107
2013-06-11 15:20:00,39.99,40.01,39.81,39.83,98417.68600605991,24.1494,24.1615,24.0407,24.0528,98417.686
2013-06-11 15:30:00,39.82,39.86,39.72,39.73,181348.8946246213,24.0467,24.0709,23.9863,23.9924,181348.8946
2013-06-11 15:40:00,39.73,39.76,39.63,39.69,322186.0621703512,23.9924,24.0105,23.932,23.9682,322186.0622
2013-06-11 15:50:00,39.68,39.73,39.63,39.65,739535.405678375,23.9622,23.9924,23.932,23.9441,739535.4057
2013-06-12 09:30:00,39.97,40.2,39.97,40.09,179216.69846257434,24.1373,24.2762,24.1373,24.2098,179216.6985
2013-06-12 09:40:00,40.08,40.13,39.89,39.95,176298.9563460891,24.2037,24.2339,24.089,24.1252,176298.9563
2013-06-12 09:50:00,39.94,40.13,39.93,40.05,149029.28964201547,24.1192,24.2339,24.1132,24.1856,149029.2896
2013-06-12 10:00:00,40.05,40.06,39.84,39.92,168443.49680170574,24.1856,24.1917,24.0588,24.1071,168443.4968
2013-06-12 10:10:00,39.9,40.0,39.84,39.94,120188.5310290652,24.095,24.1554,24.0588,24.1192,120188.531
2013-06-12 10:20:00,39.95,40.04,39.92,39.92,160700.25810795644,24.1252,24.1796,24.1071,24.1071,160700.2581
2013-06-12 10:30:00,39.92,40.02,39.88,39.93,172146.78487262933,24.1071,24.1675,24.083,24.1132,172146.7849
2013-06-12 10:40:00,39.94,39.97,39.66,39.69,185164.4035461789,24.1192,24.1373,23.9501,23.9682,185164.4035
2013-06-12 10:50:00,39.68,39.77,39.64,39.68,155650.3198294243,23.9622,24.0165,23.938,23.9622,155650.3198
2013-06-12 11:00:00,39.69,39.81,39.57,39.78,135899.45011783188,23.9682,24.0407,23.8958,24.0226,135899.4501
2013-06-12 11:10:00,39.78,39.8,39.6,39.73,127370.66546964426,24.0226,24.0347,23.9139,23.9924,127370.6655
2013-06-12 11:20:00,39.73,39.81,39.71,39.76,158119.17854337336,23.9924,24.0407,23.9803,24.0105,158119.1785
2013-06-12 11:30:00,39.76,39.81,39.67,39.73,126248.45696330378,24.0105,24.0407,23.9562,23.9924,126248.457
2013-06-12 11:40:00,39.73,39.82,39.63,39.67,183705.53248793623,23.9924,24.0467,23.932,23.9562,183705.5325
2013-06-12 11:50:00,39.67,39.7,39.48,39.55,168555.7176523398,23.9562,23.9743,23.8414,23.8837,168555.7177
2013-06-12 12:00:00,39.56,39.6,39.52,39.59,246885.8713949052,23.8897,23.9139,23.8656,23.9078,246885.8714
2013-06-12 12:10:00,39.6,39.61,39.42,39.51,128941.75737852092,23.9139,23.9199,23.8052,23.8595,128941.7574
2013-06-12 12:20:00,39.52,39.61,39.49,39.61,122994.0522949164,23.8656,23.9199,23.8475,23.9199,122994.0523
2013-06-12 12:30:00,39.6,39.62,39.51,39.53,122208.50634047804,23.9139,23.926,23.8595,23.8716,122208.5063
2013-06-12 12:40:00,39.52,39.7,39.43,39.65,228144.9893390192,23.8656,23.9743,23.8112,23.9441,228144.9893
2013-06-12 12:50:00,39.66,39.71,39.63,39.69,87307.82179328919,23.9501,23.9803,23.932,23.9682,87307.8218
2013-06-12 13:00:00,39.7,39.8,39.62,39.72,96846.59409718325,23.9743,24.0347,23.926,23.9863,96846.5941
2013-06-12 13:10:00,39.73,39.73,39.65,39.69,67893.61463359892,23.9924,23.9924,23.9441,23.9682,67893.6146
2013-06-12 13:20:00,39.69,39.75,39.64,39.73,93143.30602625968,23.9682,24.0045,23.938,23.9924,93143.306
2013-06-12 13:30:00,39.74,39.81,39.73,39.74,224441.7012680956,23.9984,24.0407,23.9924,23.9984,224441.7013
2013-06-12 13:40:00,39.73,39.81,39.7,39.8,99652.11536303443,23.9924,24.0407,23.9743,24.0347,99652.1154
2013-06-12 13:50:00,39.8,39.89,39.76,39.85,164515.76702951407,24.0347,24.089,24.0105,24.0649,164515.767
2013-06-12 14:00:00,39.86,39.89,39.79,39.84,126921.78206710806,24.0709,24.089,24.0286,24.0588,126921.7821
2013-06-12 14:10:00,39.84,39.89,39.62,39.65,112220.8506340478,24.0588,24.089,23.926,23.9441,112220.8506
2013-06-12 14:20:00,39.65,39.73,39.57,39.6,94602.1770845023,23.9441,23.9924,23.8958,23.9139,94602.1771
2013-06-12 14:30:00,39.6,39.63,39.5,39.56,84951.18392997418,23.9139,23.932,23.8535,23.8897,84951.1839
2013-06-12 14:40:00,39.57,39.68,39.57,39.58,85961.17158568061,23.8958,23.9622,23.8958,23.9018,85961.1716
2013-06-12 14:50:00,39.58,39.64,39.51,39.59,164179.10447761192,23.9018,23.938,23.8595,23.9078,164179.1045
2013-06-12 15:00:00,39.6,39.62,39.53,39.57,161036.9206598586,23.9139,23.926,23.8716,23.8958,161036.9207
2013-06-12 15:10:00,39.58,39.65,39.54,39.55,143530.4679609471,23.9018,23.9441,23.8776,23.8837,143530.468
2013-06-12 15:20:00,39.56,39.68,39.55,39.67,151498.14835596454,23.8897,23.9622,23.8837,23.9562,151498.1484
2013-06-12 15:30:00,39.67,39.69,39.62,39.64,225900.5723263382,23.9562,23.9682,23.926,23.938,225900.5723
2013-06-12 15:40:00,39.63,39.77,39.62,39.74,194927.61755134104,23.932,24.0165,23.926,23.9984,194927.6176
2013-06-12 15:50:00,39.74,39.76,39.61,39.61,311300.6396588486,23.9984,24.0105,23.9199,23.9199,311300.6397
2013-06-13 09:30:00,39.49,39.52,39.12,39.32,372124.3407025025,23.8475,23.8656,23.624,23.7448,372124.3407
2013-06-13 09:40:00,39.32,39.52,39.3,39.38,176074.514644821,23.7448,23.8656,23.7327,23.781,176074.5146
2013-06-13 09:50:00,39.41,39.48,39.32,39.48,147570.41858377284,23.7991,23.8414,23.7448,23.8414,147570.4186
2013-06-13 10:00:00,39.48,39.55,39.44,39.48,134777.2416114914,23.8414,23.8837,23.8173,23.8414,134777.2416
2013-06-13 10:10:00,39.48,39.5,39.37,39.4,171249.01806755696,23.8414,23.8535,23.775,23.7931,171249.0181
2013-06-13 10:20:00,39.4,39.45,39.32,39.39,161710.24576366288,23.7931,23.8233,23.7448,23.7871,161710.2458
2013-06-13 10:30:00,39.4,39.62,39.4,39.57,158006.9576927393,23.7931,23.926,23.7931,23.8958,158006.9577
2013-06-13 10:40:00,39.57,39.61,39.51,39.58,91347.77241611492,23.8958,23.9199,23.8595,23.9018,91347.7724
2013-06-13 10:50:00,39.58,39.61,39.49,39.53,104814.27449220064,23.9018,23.9199,23.8475,23.8716,104814.2745
2013-06-13 11:00:00,39.52,39.6,39.46,39.48,162944.6751206374,23.8656,23.9139,23.8293,23.8414,162944.6751
2013-06-13 11:10:00,39.48,39.58,39.44,39.57,144540.45561665358,23.8414,23.9018,23.8173,23.8958,144540.4556
2013-06-13 11:20:00,39.56,39.63,39.5,39.59,65873.63932218606,23.8897,23.932,23.8535,23.9078,65873.6393
2013-06-13 11:30:00,39.59,39.6,39.43,39.49,107844.23745931992,23.9078,23.9139,23.8112,23.8475,107844.2375
2013-06-13 11:40:00,39.5,39.57,39.49,39.54,90562.22646167658,23.8535,23.8958,23.8475,23.8776,90562.2265
2013-06-13 11:50:00,39.55,39.63,39.52,39.62,62282.57210189653,23.8837,23.932,23.8656,23.926,62282.5721
2013-06-13 12:00:00,39.62,39.65,39.57,39.6,80799.01245651442,23.926,23.9441,23.8958,23.9139,80799.0125
2013-06-13 12:10:00,39.6,39.62,39.54,39.61,45337.22365615532,23.9139,23.926,23.8776,23.9199,45337.2237
2013-06-13 12:20:00,39.62,39.62,39.53,39.54,52407.13724610032,23.926,23.926,23.8716,23.8776,52407.1372
2013-06-13 12:30:00,39.55,39.65,39.54,39.65,91572.214117383,23.8837,23.9441,23.8776,23.9441,91572.2141
2013-06-13 12:40:00,39.65,39.71,39.65,39.65,74290.20311973964,23.9441,23.9803,23.9441,23.9441,74290.2031
2013-06-13 12:50:00,39.65,39.73,39.63,39.69,74851.30737290988,23.9441,23.9924,23.932,23.9682,74851.3074
2013-06-13 13:00:00,39.68,39.73,39.57,39.63,115026.371899899,23.9622,23.9924,23.8958,23.932,115026.3719
2013-06-13 13:10:00,39.63,39.72,39.63,39.65,107507.5749074178,23.932,23.9863,23.932,23.9441,107507.5749
2013-06-13 13:20:00,39.65,39.65,39.6,39.62,59813.71338794748,23.9441,23.9441,23.9139,23.926,59813.7134
2013-06-13 13:30:00,39.63,39.65,39.59,39.59,262821.23218494,23.932,23.9441,23.9078,23.9078,262821.2322
2013-06-13 13:40:00,39.59,39.6,39.53,39.56,51733.81214229604,23.9078,23.9139,23.8716,23.8897,51733.8121
2013-06-13 13:50:00,39.56,39.63,39.56,39.58,77656.82863876107,23.8897,23.932,23.8897,23.9018,77656.8286
2013-06-13 14:00:00,39.59,39.74,39.58,39.7,146897.09347996858,23.9078,23.9984,23.9018,23.9743,146897.0935
2013-06-13 14:10:00,39.7,39.81,39.69,39.79,88430.03029962967,23.9743,24.0407,23.9682,24.0286,88430.0303
2013-06-13 14:20:00,39.79,39.88,39.73,39.74,143754.90966221524,24.0286,24.083,23.9924,23.9984,143754.9097
2013-06-13 14:30:00,39.75,39.84,39.75,39.84,54314.891706879134,24.0045,24.0588,24.0045,24.0588,54314.8917
2013-06-13 14:40:00,39.83,39.85,39.79,39.81,85175.62563124228,24.0528,24.0649,24.0286,24.0407,85175.6256
2013-06-13 14:50:00,39.82,39.89,39.81,39.88,73280.21546403322,24.0467,24.089,24.0407,24.083,73280.2155
2013-06-13 15:00:00,39.89,39.96,39.88,39.93,90898.88901357872,24.089,24.1313,24.083,24.1132,90898.889
2013-06-13 15:10:00,39.93,40.04,39.89,39.97,137021.65862417236,24.1132,24.1796,24.089,24.1373,137021.6586
2013-06-13 15:20:00,39.97,40.05,39.93,40.04,126809.56121647402,24.1373,24.1856,24.1132,24.1796,126809.5612
2013-06-13 15:30:00,40.04,40.05,39.97,40.03,167657.9508472674,24.1796,24.1856,24.1373,24.1736,167657.9508
2013-06-13 15:40:00,40.04,40.14,40.02,40.04,294691.9537650096,24.1796,24.24,24.1675,24.1796,294691.9538
2013-06-13 15:50:00,40.03,40.05,39.93,40.03,968914.8243743686,24.1736,24.1856,24.1132,24.1736,968914.8244
2013-06-14 09:30:00,39.89,39.98,39.67,39.67,134552.79991022332,24.089,24.1434,23.9562,23.9562,134552.7999
2013-06-14 09:40:00,39.69,39.83,39.68,39.77,252384.6930759735,23.9682,24.0528,23.9622,24.0165,252384.6931
2013-06-14 09:50:00,39.77,39.81,39.57,39.63,209740.7698350353,24.0165,24.0407,23.8958,23.932,209740.7698
2013-06-14 10:00:00,39.64,39.8,39.55,39.76,154976.99472562002,23.938,24.0347,23.8837,24.0105,154976.9947
2013-06-14 10:10:00,39.76,39.76,39.65,39.66,112445.2923353159,24.0105,24.0105,23.9441,23.9501,112445.2923
2013-06-14 10:20:00,39.66,39.72,39.41,39.41,375827.62877342605,23.9501,23.9863,23.7991,23.7991,375827.6288
2013-06-14 10:30:00,39.41,39.49,39.29,39.3,250028.0552126585,23.7991,23.8475,23.7267,23.7327,250028.0552
2013-06-14 10:40:00,39.31,39.47,39.28,39.32,241162.6080125688,23.7388,23.8354,23.7206,23.7448,241162.608
2013-06-14 10:50:00,39.33,39.4,39.26,39.35,165525.7546852205,23.7508,23.7931,23.7086,23.7629,165525.7547
2013-06-14 11:00:00,39.34,39.41,39.28,39.32,171810.12232072718,23.7569,23.7991,23.7206,23.7448,171810.1223
2013-06-14 11:10:00,39.32,39.39,39.27,39.31,242733.6999214454,23.7448,23.7871,23.7146,23.7388,242733.6999
2013-06-14 11:20:00,39.32,39.41,39.31,39.4,159353.60790034788,23.7448,23.7991,23.7388,23.7931,159353.6079
2013-06-14 11:30:00,39.39,39.5,39.32,39.48,203905.2856020649,23.7871,23.8535,23.7448,23.8414,203905.2856
2013-06-14 11:40:00,39.48,39.5,39.32,39.35,159690.27045225003,23.8414,23.8535,23.7448,23.7629,159690.2705
2013-06-14 11:50:00,39.35,39.45,39.34,39.41,124677.36505442712,23.7629,23.8233,23.7569,23.7991,124677.3651
2013-06-14 12:00:00,39.4,39.4,39.3,39.38,122994.0522949164,23.7931,23.7931,23.7327,23.781,122994.0523
2013-06-14 12:10:00,39.38,39.4,39.31,39.37,79676.80395017394,23.781,23.7931,23.7388,23.775,79676.804
2013-06-14 12:20:00,39.38,39.44,39.36,39.4,109078.66681629446,23.781,23.8173,23.7689,23.7931,109078.6668
2013-06-14 12:30:00,39.4,39.42,39.33,39.4,61048.14274492201,23.7931,23.8052,23.7508,23.7931,61048.1427
2013-06-14 12:40:00,39.4,39.47,39.35,39.4,94041.07283133206,23.7931,23.8354,23.7629,23.7931,94041.0728
2013-06-14 12:50:00,39.4,39.41,39.24,39.25,118841.88082145662,23.7931,23.7991,23.6965,23.7025,118841.8808
2013-06-14 13:00:00,39.25,39.25,39.15,39.17,176972.28144989337,23.7025,23.7025,23.6421,23.6542,176972.2814
2013-06-14 13:10:00,39.18,39.21,39.11,39.14,119851.86847716304,23.6602,23.6784,23.618,23.6361,119851.8685
2013-06-14 13:20:00,39.13,39.13,38.99,39.07,86185.6132869487,23.6301,23.6301,23.5455,23.5938,86185.6133
2013-06-14 13:30:00,39.06,39.23,39.06,39.23,205588.5983615756,23.5878,23.6904,23.5878,23.6904,205588.5984
2013-06-14 13:40:00,39.22,39.27,39.21,39.23,113679.72169229042,23.6844,23.7146,23.6784,23.6904,113679.7217
2013-06-14 13:50:00,39.23,39.23,39.18,39.22,123779.59824935472,23.6904,23.6904,23.6602,23.6844,123779.5982
2013-06-14 14:00:00,39.22,39.26,39.17,39.25,124452.923353159,23.6844,23.7086,23.6542,23.7025,124452.9234
2013-06-14 14:10:00,39.25,39.27,39.19,39.24,110761.97957580518,23.7025,23.7146,23.6663,23.6965,110761.9796
2013-06-14 14:20:00,39.24,39.4,39.23,39.29,126360.67781393784,23.6965,23.7931,23.6904,23.7267,126360.6778
2013-06-14 14:30:00,39.29,39.32,39.22,39.25,163281.33767253955,23.7267,23.7448,23.6844,23.7025,163281.3377
2013-06-14 14:40:00,39.25,39.25,39.17,39.18,140051.62159129165,23.7025,23.7025,23.6542,23.6602,140051.6216
2013-06-14 14:50:00,39.19,39.22,39.09,39.1,110874.20042643925,23.6663,23.6844,23.6059,23.6119,110874.2004
2013-06-14 15:00:00,39.1,39.24,39.1,39.21,108293.12086185612,23.6119,23.6965,23.6119,23.6784,108293.1209
2013-06-14 15:10:00,39.2,39.32,39.2,39.3,122096.285489844,23.6723,23.7448,23.6723,23.7327,122096.2855
2013-06-14 15:20:00,39.3,39.34,39.19,39.2,163169.1168219055,23.7327,23.7569,23.6663,23.6723,163169.1168
2013-06-14 15:30:00,39.21,39.24,39.17,39.23,140837.16754573,23.6784,23.6965,23.6542,23.6904,140837.1675
2013-06-14 15:40:00,39.23,39.25,39.11,39.21,277185.50106609805,23.6904,23.7025,23.618,23.6784,277185.5011
2013-06-14 15:50:00,39.21,39.26,39.15,39.17,550331.0515093704,23.6784,23.7086,23.6421,23.6542,550331.0515
2013-06-17 09:30:00,39.65,39.78,39.58,39.66,249018.06755695207,23.9441,24.0226,23.9018,23.9501,249018.0676
2013-06-17 09:40:00,39.65,39.83,39.65,39.79,458871.0582426215,23.9441,24.0528,23.9441,24.0286,458871.0582
2013-06-17 09:50:00,39.8,39.84,39.65,39.75,247446.9756480754,24.0347,24.0588,23.9441,24.0045,247446.9756
2013-06-17 10:00:00,39.77,39.79,39.65,39.72,180675.56952081696,24.0165,24.0286,23.9441,23.9863,180675.5695
2013-06-17 10:10:00,39.73,39.89,39.7,39.83,153405.90281674336,23.9924,24.089,23.9743,24.0528,153405.9028
2013-06-17 10:20:00,39.83,39.89,39.73,39.75,143081.58455841095,24.0528,24.089,23.9924,24.0045,143081.5846
2013-06-17 10:30:00,39.76,39.78,39.65,39.67,126921.78206710806,24.0105,24.0226,23.9441,23.9562,126921.7821
2013-06-17 10:40:00,39.67,39.75,39.65,39.72,97632.14005162158,23.9562,24.0045,23.9441,23.9863,97632.1401
2013-06-17 10:50:00,39.72,39.8,39.7,39.77,85848.95073504657,23.9863,24.0347,23.9743,24.0165,85848.9507
2013-06-17 11:00:00,39.77,39.78,39.68,39.74,98417.68600605991,24.0165,24.0226,23.9622,23.9984,98417.686
2013-06-17 11:10:00,39.74,39.84,39.74,39.75,92021.0975199192,23.9984,24.0588,23.9984,24.0045,92021.0975
2013-06-17 11:20:00,39.74,39.83,39.73,39.82,77320.16608685894,23.9984,24.0528,23.9924,24.0467,77320.1661
2013-06-17 11:30:00,39.82,39.84,39.78,39.81,67893.61463359892,24.0467,24.0588,24.0226,24.0407,67893.6146
2013-06-17 11:40:00,39.81,39.86,39.8,39.83,69352.48569184155,24.0407,24.0709,24.0347,24.0528,69352.4857
2013-06-17 11:50:00,39.83,39.89,39.77,39.8,108742.00426439232,24.0528,24.089,24.0165,24.0347,108742.0043
2013-06-17 12:00:00,39.8,39.81,39.76,39.81,215127.37066546964,24.0347,24.0407,24.0105,24.0407,215127.3707
2013-06-17 12:10:00,39.81,39.89,39.76,39.89,102233.19492761754,24.0407,24.089,24.0105,24.089,102233.1949
2013-06-17 12:20:00,39.89,39.95,39.89,39.92,234766.019526428,24.089,24.1252,24.089,24.1071,234766.0195
2013-06-17 12:30:00,39.92,39.96,39.9,39.93,85400.06733251037,24.1071,24.1313,24.095,24.1132,85400.0673
2013-06-17 12:40:00,39.92,40.0,39.92,39.96,90450.00561104252,24.1071,24.1554,24.1071,24.1313,90450.0056
2013-06-17 12:50:00,39.96,39.97,39.86,39.91,87532.26349455728,24.1313,24.1373,24.0709,24.1011,87532.2635
2013-06-17 13:00:00,39.91,39.97,39.9,39.96,76871.28268432274,24.1011,24.1373,24.095,24.1313,76871.2827
2013-06-17 13:10:00,39.95,40.0,39.95,39.99,126136.23611266972,24.1252,24.1554,24.1252,24.1494,126136.2361
2013-06-17 13:20:00,40.0,40.08,39.99,40.08,117383.009763214,24.1554,24.2037,24.1494,24.2037,117383.0098
2013-06-17 13:30:00,40.07,40.1,40.05,40.08,81696.7792615868,24.1977,24.2158,24.1856,24.2037,81696.7793
2013-06-17 13:40:00,40.09,40.14,40.08,40.14,137919.42542924476,24.2098,24.24,24.2037,24.24,137919.4254
2013-06-17 13:50:00,40.14,40.14,40.05,40.06,114240.82594546066,24.24,24.24,24.1856,24.1917,114240.8259
2013-06-17 14:00:00,40.06,40.07,39.91,39.94,162383.57086746718,24.1917,24.1977,24.1011,24.1192,162383.5709
2013-06-17 14:10:00,39.93,40.08,39.89,39.97,182919.98653349795,24.1132,24.2037,24.089,24.1373,182919.9865
2013-06-17 14:20:00,39.97,40.02,39.86,39.94,295477.49971944786,24.1373,24.1675,24.0709,24.1192,295477.4997
2013-06-17 14:30:00,39.94,39.99,39.88,39.91,189428.79587027268,24.1192,24.1494,24.083,24.1011,189428.7959
2013-06-17 14:40:00,39.9,39.96,39.76,39.77,137470.54202670854,24.095,24.1313,24.0105,24.0165,137470.542
2013-06-17 14:50:00,39.78,39.83,39.74,39.82,187521.04140949383,24.0226,24.0528,23.9984,24.0467,187521.0414
2013-06-17 15:00:00,39.81,39.89,39.81,39.89,166199.07978902478,24.0407,24.089,24.0407,24.089,166199.0798
2013-06-17 15:10:00,39.89,39.89,39.75,39.79,170239.03041185052,24.089,24.089,24.0045,24.0286,170239.0304
2013-06-17 15:20:00,39.79,39.86,39.73,39.86,163169.1168219055,24.0286,24.0709,23.9924,24.0709,163169.1168
2013-06-17 15:30:00,39.86,40.1,39.85,40.07,267758.94961283804,24.0709,24.2158,24.0649,24.1977,267758.9496
2013-06-17 15:40:00,40.08,40.11,39.98,40.05,239254.8535517899,24.2037,24.2219,24.1434,24.1856,239254.8536
2013-06-17 15:50:00,40.04,40.06,39.94,40.02,621030.1874088205,24.1796,24.1917,24.1192,24.1675,621030.1874
2013-06-18 09:30:00,40.17,40.32,39.98,40.27,226798.3391314106,24.2581,24.3487,24.1434,24.3185,226798.3391
2013-06-18 09:40:00,40.26,40.27,40.09,40.11,101447.6489731792,24.3124,24.3185,24.2098,24.2219,101447.649
2013-06-18 09:50:00,40.11,40.26,40.08,40.17,95836.60644147682,24.2219,24.3124,24.2037,24.2581,95836.6064
2013-06-18 10:00:00,40.17,40.2,40.07,40.18,112333.07148468184,24.2581,24.2762,24.1977,24.2641,112333.0715
2013-06-18 10:10:00,40.17,40.18,40.05,40.18,107170.91235551564,24.2581,24.2641,24.1856,24.2641,107170.9124
2013-06-18 10:20:00,40.19,40.3,40.14,40.3,129166.19907978902,24.2702,24.3366,24.24,24.3366,129166.1991
2013-06-18 10:30:00,40.3,40.44,40.29,40.41,282123.2184939962,24.3366,24.4211,24.3306,24.403,282123.2185
2013-06-18 10:40:00,40.41,40.45,40.31,40.33,125799.5735607676,24.403,24.4272,24.3426,24.3547,125799.5736
2013-06-18 10:50:00,40.33,40.34,40.24,40.26,66210.3018740882,24.3547,24.3608,24.3004,24.3124,66210.3019
2013-06-18 11:00:00,40.26,40.29,40.18,40.29,97744.36090225563,24.3124,24.3306,24.2641,24.3306,97744.3609
2013-06-18 11:10:00,40.28,40.39,40.27,40.37,166086.85893839074,24.3245,24.3909,24.3185,24.3789,166086.8589
2013-06-18 11:20:00,40.37,40.4,40.31,40.38,146672.65177870047,24.3789,24.397,24.3426,24.3849,146672.6518
2013-06-18 11:30:00,40.39,40.48,40.39,40.42,86410.05498821681,24.3909,24.4453,24.3909,24.4091,86410.055
2013-06-18 11:40:00,40.42,40.51,40.4,40.41,105712.04129727304,24.4091,24.4634,24.397,24.403,105712.0413
2013-06-18 11:50:00,40.4,40.43,40.34,40.35,56222.64616765795,24.397,24.4151,24.3608,24.3668,56222.6462
2013-06-18 12:00:00,40.36,40.38,40.3,40.35,70250.25249691392,24.3728,24.3849,24.3366,24.3668,70250.2525
2013-06-18 12:10:00,40.34,40.4,40.32,40.38,59140.38828414319,24.3608,24.397,24.3487,24.3849,59140.3883
2013-06-18 12:20:00,40.38,40.44,40.34,40.34,60935.92189428795,24.3849,24.4211,24.3608,24.3608,60935.9219
2013-06-18 12:30:00,40.34,40.37,40.28,40.3,61945.90954999439,24.3608,24.3789,24.3245,24.3366,61945.9095
2013-06-18 12:40:00,40.3,40.35,40.29,40.32,45898.32790932555,24.3366,24.3668,24.3306,24.3487,45898.3279
2013-06-18 12:50:00,40.32,40.46,40.3,40.46,74963.52822354394,24.3487,24.4332,24.3366,24.4332,74963.5282
2013-06-18 13:00:00,40.46,40.48,40.39,40.41,54314.891706879134,24.4332,24.4453,24.3909,24.403,54314.8917
2013-06-18 13:10:00,40.4,40.41,40.34,40.39,48030.524071372456,24.397,24.403,24.3608,24.3909,48030.5241
2013-06-18 13:20:00,40.39,40.46,40.35,40.4,56334.867018292,24.3909,24.4332,24.3668,24.397,56334.867
2013-06-18 13:30:00,40.39,40.4,40.3,40.34,51958.25384356413,24.3909,24.397,24.3366,24.3608,51958.2538
2013-06-18 13:40:00,40.34,40.46,40.34,40.43,62394.79295253057,24.3608,24.4332,24.3608,24.4151,62394.793
2013-06-18 13:50:00,40.44,40.49,40.44,40.47,47693.86151947032,24.4211,24.4513,24.4211,24.4393,47693.8615
2013-06-18 14:00:00,40.47,40.52,40.4,40.51,88878.91370216585,24.4393,24.4695,24.397,24.4634,88878.9137
2013-06-18 14:10:00,40.5,40.53,40.46,40.47,73167.99461339916,24.4574,24.4755,24.4332,24.4393,73167.9946
2013-06-18 14:20:00,40.47,40.53,40.44,40.47,133767.25395578498,24.4393,24.4755,24.4211,24.4393,133767.254
2013-06-18 14:30:00,40.48,40.5,40.44,40.44,81696.7792615868,24.4453,24.4574,24.4211,24.4211,81696.7793
2013-06-18 14:40:00,40.44,40.53,40.43,40.51,107619.79575805184,24.4211,24.4755,24.4151,24.4634,107619.7958
2013-06-18 14:50:00,40.51,40.52,40.44,40.49,93816.63113006396,24.4634,24.4695,24.4211,24.4513,93816.6311
2013-06-18 15:00:00,40.49,40.49,40.43,40.47,96397.71069464706,24.4513,24.4513,24.4151,24.4393,96397.7107
2013-06-18 15:10:00,40.47,40.48,40.38,40.43,114016.38424419257,24.4393,24.4453,24.3849,24.4151,114016.3842
2013-06-18 15:20:00,40.43,40.53,40.41,40.53,322634.94557288743,24.4151,24.4755,24.403,24.4755,322634.9456
2013-06-18 15:30:00,40.52,40.55,40.46,40.47,124340.70250252496,24.4695,24.4876,24.4332,24.4393,124340.7025
2013-06-18 15:40:00,40.48,40.51,40.46,40.46,275614.4091572214,24.4453,24.4634,24.4332,24.4332,275614.4092
2013-06-18 15:50:00,40.46,40.49,40.39,40.46,392548.5355178992,24.4332,24.4513,24.3909,24.4332,392548.5355
2013-06-19 09:30:00,40.42,40.44,40.07,40.17,195376.50095387723,24.4091,24.4211,24.1977,24.2581,195376.501
2013-06-19 09:40:00,40.17,40.19,40.11,40.15,105375.37874537088,24.2581,24.2702,24.2219,24.246,105375.3787
2013-06-19 09:50:00,40.15,40.17,40.05,40.13,145213.78072045784,24.246,24.2581,24.1856,24.2339,145213.7807
2013-06-19 10:00:00,40.13,40.18,40.02,40.12,93143.30602625968,24.2339,24.2641,24.1675,24.2279,93143.306
2013-06-19 10:10:00,40.12,40.2,40.11,40.15,91235.55156548086,24.2279,24.2762,24.2219,24.246,91235.5516
2013-06-19 10:20:00,40.16,40.26,40.14,40.18,110874.20042643925,24.2521,24.3124,24.24,24.2641,110874.2004
2013-06-19 10:30:00,40.18,40.22,40.13,40.18,71372.4610032544,24.2641,24.2883,24.2339,24.2641,71372.461
2013-06-19 10:40:00,40.2,40.23,40.08,40.1,127146.22376837616,24.2762,24.2943,24.2037,24.2158,127146.2238
2013-06-19 10:50:00,40.11,40.16,40.05,40.14,103804.2868364942,24.2219,24.2521,24.1856,24.24,103804.2868
2013-06-19 11:00:00,40.14,40.17,40.1,40.13,100100.99876557064,24.24,24.2581,24.2158,24.2339,100100.9988
2013-06-19 11:10:00,40.13,40.17,39.98,39.98,238020.4241948154,24.2339,24.2581,24.1434,24.1434,238020.4242
2013-06-19 11:20:00,39.98,39.98,39.91,39.97,112781.95488721805,24.1434,24.1434,24.1011,24.1373,112781.9549
2013-06-19 11:30:00,39.96,40.05,39.95,40.02,119402.98507462686,24.1313,24.1856,24.1252,24.1675,119402.9851
2013-06-19 11:40:00,40.01,40.05,39.97,40.03,99427.67366176636,24.1615,24.1856,24.1373,24.1736,99427.6737
2013-06-19 11:50:00,40.02,40.03,39.97,39.98,89103.35540343395,24.1675,24.1736,24.1373,24.1434,89103.3554
2013-06-19 12:00:00,39.98,40.03,39.97,40.01,67556.95208169677,24.1434,24.1736,24.1373,24.1615,67556.9521
2013-06-19 12:10:00,40.01,40.02,39.93,39.93,92133.31837055324,24.1615,24.1675,24.1132,24.1132,92133.3184
2013-06-19 12:20:00,39.94,39.95,39.86,39.92,141398.27179890024,24.1192,24.1252,24.0709,24.1071,141398.2718
2013-06-19 12:30:00,39.92,39.93,39.9,39.92,82594.54606665918,24.1071,24.1132,24.095,24.1071,82594.5461
2013-06-19 12:40:00,39.92,39.99,39.91,39.99,85624.50903377848,24.1071,24.1494,24.1011,24.1494,85624.509
2013-06-19 12:50:00,39.98,39.98,39.92,39.92,69801.36909437773,24.1434,24.1434,24.1071,24.1071,69801.3691
2013-06-19 13:00:00,39.92,39.93,39.91,39.92,90113.3430591404,24.1071,24.1132,24.1011,24.1071,90113.3431
2013-06-19 13:10:00,39.93,40.06,39.93,40.04,101335.42812254516,24.1132,24.1917,24.1132,24.1796,101335.4281
2013-06-19 13:20:00,40.05,40.1,40.04,40.09,35574.00965099315,24.1856,24.2158,24.1796,24.2098,35574.0097
2013-06-19 13:30:00,40.1,40.14,40.08,40.12,46683.87386376388,24.2158,24.24,24.2037,24.2279,46683.8739
2013-06-19 13:40:00,40.11,40.19,40.11,40.19,27381.887554707664,24.2219,24.2702,24.2219,24.2702,27381.8876
2013-06-19 13:50:00,40.19,40.37,40.19,40.31,87307.82179328919,24.2702,24.3789,24.2702,24.3426,87307.8218
2013-06-19 14:00:00,40.32,40.39,39.94,40.12,335764.785097071,24.3487,24.3909,24.1192,24.2279,335764.7851
2013-06-19 14:10:00,40.13,40.49,40.01,40.46,541465.6043092806,24.2339,24.4513,24.1615,24.4332,541465.6043
2013-06-19 14:20:00,40.46,40.85,40.46,40.83,731679.9461339917,24.4332,24.6687,24.4332,24.6567,731679.9461
2013-06-19 14:30:00,40.82,40.96,40.62,40.9,984176.8600605992,24.6506,24.7352,24.5298,24.6989,984176.8601
2013-06-19 14:40:00,40.9,41.13,40.78,40.99,882392.5485355179,24.6989,24.8378,24.6265,24.7533,882392.5485
2013-06-19 14:50:00,40.99,41.07,40.63,40.68,678038.3795309168,24.7533,24.8016,24.5359,24.5661,678038.3795
2013-06-19 15:00:00,40.68,40.85,40.55,40.57,522836.9431040287,24.5661,24.6687,24.4876,24.4996,522836.9431
2013-06-19 15:10:00,40.56,40.77,40.55,40.7,474581.97733138816,24.4936,24.6204,24.4876,24.5782,474581.9773
2013-06-19 15:20:00,40.7,40.95,40.67,40.92,576590.7305577376,24.5782,24.7291,24.56,24.711,576590.7306
2013-06-19 15:30:00,40.92,40.93,40.73,40.75,517450.3422735944,24.711,24.717,24.5963,24.6083,517450.3423
2013-06-19 15:40:00,40.74,40.77,40.4,40.46,597688.2504769386,24.6023,24.6204,24.397,24.4332,597688.2505
2013-06-19 15:50:00,40.47,40.48,40.29,40.3,982044.6638985524,24.4393,24.4453,24.3306,24.3366,982044.6639
2013-06-20 09:30:00,39.81,40.05,39.69,40.03,298170.800134665,24.0407,24.1856,23.9682,24.1736,298170.8001
2013-06-20 09:40:00,40.03,41.04,40.0,40.94,516215.9129166199,24.1736,24.7835,24.1554,24.7231,516215.9129
2013-06-20 09:50:00,40.93,41.0,40.65,40.76,612052.5193580966,24.717,24.7593,24.548,24.6144,612052.5194
2013-06-20 10:00:00,40.78,41.12,40.64,40.96,493996.1844910784,24.6265,24.8318,24.5419,24.7352,493996.1845
2013-06-20 10:10:00,40.95,40.96,40.57,40.66,563124.2284816519,24.7291,24.7352,24.4996,24.554,563124.2285
2013-06-20 10:20:00,40.64,40.91,40.62,40.74,415104.9264953428,24.5419,24.705,24.5298,24.6023,415104.9265
2013-06-20 10:30:00,40.75,40.75,40.4,40.41,454270.0033666255,24.6083,24.6083,24.397,24.403,454270.0034
2013-06-20 10:40:00,40.4,40.56,40.36,40.46,339131.41061609244,24.397,24.4936,24.3728,24.4332,339131.4106
2013-06-20 10:50:00,40.46,40.55,40.42,40.51,196162.0469083156,24.4332,24.4876,24.4091,24.4634,196162.0469
2013-06-20 11:00:00,40.5,40.52,40.19,40.21,232409.381663113,24.4574,24.4695,24.2702,24.2822,232409.3817
2013-06-20 11:10:00,40.21,40.31,40.2,40.24,179216.69846257434,24.2822,24.3426,24.2762,24.3004,179216.6985
2013-06-20 11:20:00,40.24,40.37,40.24,40.34,142857.14285714284,24.3004,24.3789,24.3004,24.3608,142857.1429
2013-06-20 11:30:00,40.33,40.37,40.22,40.34,157333.63258893503,24.3547,24.3789,24.2883,24.3608,157333.6326
2013-06-20 11:40:00,40.35,40.41,40.29,40.4,129053.97822915496,24.3668,24.403,24.3306,24.397,129053.9782
2013-06-20 11:50:00,40.4,40.57,40.4,40.52,182919.98653349795,24.397,24.4996,24.397,24.4695,182919.9865
2013-06-20 12:00:00,40.51,40.55,40.42,40.49,103579.84513522612,24.4634,24.4876,24.4091,24.4513,103579.8451
2013-06-20 12:10:00,40.48,40.72,40.48,40.69,293008.6410054988,24.4453,24.5902,24.4453,24.5721,293008.641
2013-06-20 12:20:00,40.69,40.71,40.63,40.65,105599.820446639,24.5721,24.5842,24.5359,24.548,105599.8204
2013-06-20 12:30:00,40.65,40.79,40.64,40.65,107170.91235551564,24.548,24.6325,24.5419,24.548,107170.9124
2013-06-20 12:40:00,40.64,40.75,40.61,40.75,102794.29918078778,24.5419,24.6083,24.5238,24.6083,102794.2992
2013-06-20 12:50:00,40.75,40.8,40.73,40.79,137919.42542924476,24.6083,24.6385,24.5963,24.6325,137919.4254
2013-06-20 13:00:00,40.78,40.79,40.72,40.77,164179.10447761192,24.6265,24.6325,24.5902,24.6204,164179.1045
2013-06-20 13:10:00,40.76,40.79,40.6,40.63,146784.8726293345,24.6144,24.6325,24.5178,24.5359,146784.8726
2013-06-20 13:20:00,40.63,40.64,40.55,40.62,164852.42958141622,24.5359,24.5419,24.4876,24.5298,164852.4296
2013-06-20 13:30:00,40.61,40.67,40.58,40.63,149814.8355964538,24.5238,24.56,24.5057,24.5359,149814.8356
2013-06-20 13:40:00,40.63,40.76,40.62,40.72,198630.9056222646,24.5359,24.6144,24.5298,24.5902,198630.9056
2013-06-20 13:50:00,40.72,40.76,40.62,40.71,187521.04140949383,24.5902,24.6144,24.5298,24.5842,187521.0414
2013-06-20 14:00:00,40.72,40.73,40.61,40.63,170687.9138143867,24.5902,24.5963,24.5238,24.5359,170687.9138
2013-06-20 14:10:00,40.64,40.72,40.55,40.65,226910.55998204465,24.5419,24.5902,24.4876,24.548,226910.56
2013-06-20 14:20:00,40.66,40.69,40.39,40.42,304679.6094714398,24.554,24.5721,24.3909,24.4091,304679.6095
2013-06-20 14:30:00,40.43,40.5,40.41,40.42,259005.7232633824,24.4151,24.4574,24.403,24.4091,259005.7233
2013-06-20 14:40:00,40.43,40.52,40.38,40.48,172820.10997643362,24.4151,24.4695,24.3849,24.4453,172820.11
2013-06-20 14:50:00,40.48,40.49,40.24,40.24,315677.25283357647,24.4453,24.4513,24.3004,24.3004,315677.2528
2013-06-20 15:00:00,40.24,40.46,40.18,40.46,358321.17607451463,24.3004,24.4332,24.2641,24.4332,358321.1761
2013-06-20 15:10:00,40.46,40.52,40.36,40.36,383570.86746717535,24.4332,24.4695,24.3728,24.3728,383570.8675
2013-06-20 15:20:00,40.36,40.38,40.21,40.35,335540.34339580295,24.3728,24.3849,24.2822,24.3668,335540.3434
2013-06-20 15:30:00,40.35,40.37,40.2,40.25,338009.202109752,24.3668,24.3789,24.2762,24.3064,338009.2021
2013-06-20 15:40:00,40.26,40.26,40.09,40.18,535966.7826282122,24.3124,24.3124,24.2098,24.2641,535966.7826
2013-06-20 15:50:00,40.18,40.38,40.17,40.22,1057681.5172259004,24.2641,24.3849,24.2581,24.2883,1057681.5172
2013-06-21 09:30:00,40.69,40.71,40.32,40.37,1708113.5675008416,24.5721,24.5842,24.3487,24.3789,1708113.5675
2013-06-21 09:40:00,40.34,40.63,40.32,40.61,241274.8288632028,24.3608,24.5359,24.3487,24.5238,241274.8289
2013-06-21 09:50:00,40.6,40.62,40.36,40.36,320951.6328133767,24.5178,24.5298,24.3728,24.3728,320951.6328
2013-06-21 10:00:00,40.35,40.61,40.33,40.53,352934.57524408033,24.3668,24.5238,24.3547,24.4755,352934.5752
2013-06-21 10:10:00,40.52,40.53,40.43,40.5,349680.17057569296,24.4695,24.4755,24.4151,24.4574,349680.1706
2013-06-21 10:20:00,40.5,40.62,40.46,40.58,353720.12119851867,24.4574,24.5298,24.4332,24.5057,353720.1212
2013-06-21 10:30:00,40.58,40.58,40.3,40.38,460554.3710021322,24.5057,24.5057,24.3366,24.3849,460554.371
2013-06-21 10:40:00,40.39,40.55,40.39,40.5,300415.21714734595,24.3909,24.4876,24.3909,24.4574,300415.2171
2013-06-21 10:50:00,40.5,40.61,40.39,40.43,392885.1980698013,24.4574,24.5238,24.3909,24.4151,392885.1981
2013-06-21 11:00:00,40.42,40.54,40.35,40.46,359892.2679833913,24.4091,24.4815,24.3668,24.4332,359892.268
2013-06-21 11:10:00,40.46,40.47,40.3,40.46,270003.366625519,24.4332,24.4393,24.3366,24.4332,270003.3666
2013-06-21 11:20:00,40.46,40.46,40.07,40.08,422062.6192346538,24.4332,24.4332,24.1977,24.2037,422062.6192
2013-06-21 11:30:00,40.08,40.11,39.96,40.03,543373.3587700594,24.2037,24.2219,24.1313,24.1736,543373.3588
2013-06-21 11:40:00,40.03,40.04,39.82,39.84,438895.74682976096,24.1736,24.1796,24.0467,24.0588,438895.7468
2013-06-21 11:50:00,39.84,39.89,39.73,39.88,398496.24060150376,24.0588,24.089,23.9924,24.083,398496.2406
2013-06-21 12:00:00,39.89,39.93,39.76,39.79,531814.6111547526,24.089,24.1132,24.0105,24.0286,531814.6112
2013-06-21 12:10:00,39.79,39.81,39.67,39.72,224105.03871619343,24.0286,24.0407,23.9562,23.9863,224105.0387
2013-06-21 12:20:00,39.73,39.73,39.64,39.66,252721.3556278757,23.9924,23.9924,23.938,23.9501,252721.3556
2013-06-21 12:30:00,39.67,39.71,39.55,39.65,294355.2912131073,23.9562,23.9803,23.8837,23.9441,294355.2912
2013-06-21 12:40:00,39.66,39.91,39.65,39.89,205925.2609134777,23.9501,24.1011,23.9441,24.089,205925.2609
2013-06-21 12:50:00,39.89,39.93,39.79,39.92,328021.5464033217,24.089,24.1132,24.0286,24.1071,328021.5464
2013-06-21 13:00:00,39.92,40.08,39.89,40.08,409269.4422623724,24.1071,24.2037,24.089,24.2037,409269.4423
2013-06-21 13:10:00,40.09,40.2,40.05,40.11,334081.4723375603,24.2098,24.2762,24.1856,24.2219,334081.4723
2013-06-21 13:20:00,40.11,40.11,40.01,40.05,198069.8013690944,24.2219,24.2219,24.1615,24.1856,198069.8014
2013-06-21 13:30:00,40.05,40.11,40.02,40.08,168106.8342498036,24.1856,24.2219,24.1675,24.2037,168106.8342
2013-06-21 13:40:00,40.08,40.1,39.94,39.98,190214.341824711,24.2037,24.2158,24.1192,24.1434,190214.3418
2013-06-21 13:50:00,39.97,39.99,39.83,39.91,188418.80821456623,24.1373,24.1494,24.0528,24.1011,188418.8082
2013-06-21 14:00:00,39.91,39.96,39.84,39.91,156323.64493322858,24.1011,24.1313,24.0588,24.1011,156323.6449
2013-06-21 14:10:00,39.92,39.99,39.92,39.97,299966.3337448098,24.1071,24.1494,24.1071,24.1373,299966.3337
2013-06-21 14:20:00,39.97,40.03,39.93,40.0,263831.2198406464,24.1373,24.1736,24.1132,24.1554,263831.2198
2013-06-21 14:30:00,40.0,40.01,39.91,39.99,181012.2320727191,24.1554,24.1615,24.1011,24.1494,181012.2321
2013-06-21 14:40:00,40.0,40.01,39.91,39.99,164627.9878801481,24.1554,24.1615,24.1011,24.1494,164627.9879
2013-06-21 14:50:00,39.99,40.02,39.9,40.0,210975.19919200987,24.1494,24.1675,24.095,24.1554,210975.1992
2013-06-21 15:00:00,40.01,40.06,39.96,40.03,338121.42296038603,24.1615,24.1917,24.1313,24.1736,338121.423
2013-06-21 15:10:00,40.03,40.13,39.99,40.09,328919.3132083941,24.1736,24.2339,24.1494,24.2098,328919.3132
2013-06-21 15:20:00,40.1,40.25,40.1,40.25,229716.08124789584,24.2158,24.3064,24.2158,24.3064,229716.0812
2013-06-21 15:30:00,40.25,40.29,40.15,40.22,267422.2870609359,24.3064,24.3306,24.246,24.2883,267422.2871
2013-06-21 15:40:00,40.22,40.22,40.09,40.21,420379.3064751431,24.2883,24.2883,24.2098,24.2822,420379.3065
2013-06-21 15:50:00,40.2,40.2,40.1,40.14,764111.7719672314,24.2762,24.2762,24.2158,24.24,764111.772
2013-06-24 09:30:00,39.54,39.6,39.35,39.48,314667.26517787005,23.8776,23.9139,23.7629,23.8414,314667.2652
2013-06-24 09:40:00,39.44,39.65,39.4,39.6,267310.0662103019,23.8173,23.9441,23.7931,23.9139,267310.0662
2013-06-24 09:50:00,39.6,39.63,39.34,39.39,240713.7246100325,23.9139,23.932,23.7569,23.7871,240713.7246
2013-06-24 10:00:00,39.36,39.42,39.16,39.25,313881.7192234317,23.7689,23.8052,23.6482,23.7025,313881.7192
2013-06-24 10:10:00,39.25,39.3,39.12,39.29,296599.7082257883,23.7025,23.7327,23.624,23.7267,296599.7082
2013-06-24 10:20:00,39.29,39.34,39.09,39.21,371675.4572999663,23.7267,23.7569,23.6059,23.6784,371675.4573
2013-06-24 10:30:00,39.22,39.22,39.0,39.12,254516.8892380204,23.6844,23.6844,23.5515,23.624,254516.8892
2013-06-24 10:40:00,39.11,39.22,39.03,39.16,374929.8619683537,23.618,23.6844,23.5697,23.6482,374929.862
2013-06-24 10:50:00,39.16,39.19,39.06,39.07,236673.7739872068,23.6482,23.6663,23.5878,23.5938,236673.774
2013-06-24 11:00:00,39.06,39.17,39.01,39.12,153293.6819661093,23.5878,23.6542,23.5576,23.624,153293.682
2013-06-24 11:10:00,39.09,39.14,38.91,38.91,164515.76702951407,23.6059,23.6361,23.4972,23.4972,164515.767
2013-06-24 11:20:00,38.91,38.92,38.74,38.8,403321.7371787678,23.4972,23.5032,23.3945,23.4308,403321.7372
2013-06-24 11:30:00,38.8,38.93,38.75,38.88,346425.7659073056,23.4308,23.5093,23.4006,23.4791,346425.7659
2013-06-24 11:40:00,38.88,38.98,38.8,38.88,206037.48176411176,23.4791,23.5395,23.4308,23.4791,206037.4818
2013-06-24 11:50:00,38.87,38.91,38.77,38.87,233756.0318707216,23.473,23.4972,23.4127,23.473,233756.0319
2013-06-24 12:00:00,38.88,38.95,38.64,38.67,259791.26921782063,23.4791,23.5214,23.3341,23.3523,259791.2692
2013-06-24 12:10:00,38.66,38.75,38.65,38.67,249466.95095948823,23.3462,23.4006,23.3402,23.3523,249466.951
2013-06-24 12:20:00,38.67,38.79,38.63,38.73,303781.8426663674,23.3523,23.4247,23.3281,23.3885,303781.8427
2013-06-24 12:30:00,38.74,38.96,38.74,38.83,236112.66973403652,23.3945,23.5274,23.3945,23.4489,236112.6697
2013-06-24 12:40:00,38.83,38.93,38.78,38.78,186623.2746044215,23.4489,23.5093,23.4187,23.4187,186623.2746
2013-06-24 12:50:00,38.78,38.89,38.73,38.85,218830.6587363932,23.4187,23.4851,23.3885,23.461,218830.6587
2013-06-24 13:00:00,38.85,38.89,38.76,38.76,214229.60386039724,23.461,23.4851,23.4066,23.4066,214229.6039
2013-06-24 13:10:00,38.76,38.79,38.66,38.78,310178.4311525081,23.4066,23.4247,23.3462,23.4187,310178.4312
2013-06-24 13:20:00,38.79,38.84,38.73,38.83,214117.3830097632,23.4247,23.4549,23.3885,23.4489,214117.383
2013-06-24 13:30:00,38.83,38.99,38.83,38.97,167994.61339916955,23.4489,23.5455,23.4489,23.5334,167994.6134
2013-06-24 13:40:00,38.97,39.1,38.96,38.99,275502.18830658734,23.5334,23.6119,23.5274,23.5455,275502.1883
2013-06-24 13:50:00,38.99,39.13,38.97,39.12,171361.238918191,23.5455,23.6301,23.5334,23.624,171361.2389
2013-06-24 14:00:00,39.12,39.2,39.06,39.15,288295.3652788688,23.624,23.6723,23.5878,23.6421,288295.3653
2013-06-24 14:10:00,39.15,39.19,39.09,39.13,183929.9741892044,23.6421,23.6663,23.6059,23.6301,183929.9742
2013-06-24 14:20:00,39.14,39.32,39.13,39.3,388845.2474469756,23.6361,23.7448,23.6301,23.7327,388845.2474
2013-06-24 14:30:00,39.3,39.47,39.29,39.47,266187.8577039614,23.7327,23.8354,23.7267,23.8354,266187.8577
2013-06-24 14:40:00,39.48,39.48,39.36,39.39,312983.9524183593,23.8414,23.8414,23.7689,23.7871,312983.9524
2013-06-24 14:50:00,39.38,39.44,39.28,39.38,287060.93592189427,23.781,23.8173,23.7206,23.781,287060.9359
2013-06-24 15:00:00,39.38,39.47,39.33,39.4,226012.79317697228,23.781,23.8354,23.7508,23.7931,226012.7932
2013-06-24 15:10:00,39.4,39.52,39.24,39.3,309617.3268993379,23.7931,23.8656,23.6965,23.7327,309617.3269
2013-06-24 15:20:00,39.29,39.42,39.28,39.32,281898.77679272805,23.7267,23.8052,23.7206,23.7448,281898.7768
2013-06-24 15:30:00,39.32,39.46,39.32,39.44,248232.52160251373,23.7448,23.8293,23.7448,23.8173,248232.5216
2013-06-24 15:40:00,39.44,39.46,39.21,39.26,574458.5343956907,23.8173,23.8293,23.6784,23.7086,574458.5344
2013-06-24 15:50:00,39.26,39.36,39.17,39.18,758725.1711367972,23.7086,23.7689,23.6542,23.6602,758725.1711
2013-06-25 09:30:00,39.53,39.88,39.53,39.81,330153.74256536865,23.8716,24.083,23.8716,24.0407,330153.7426
2013-06-25 09:40:00,39.81,39.97,39.67,39.67,432274.7166423521,24.0407,24.1373,23.9562,23.9562,432274.7166
2013-06-25 09:50:00,39.67,39.73,39.38,39.53,331275.9510717091,23.9562,23.9924,23.781,23.8716,331275.9511
2013-06-25 10:00:00,39.51,39.64,39.26,39.4,702726.9666704073,23.8595,23.938,23.7086,23.7931,702726.9667
2013-06-25 10:10:00,39.4,39.43,39.21,39.24,540792.2792054764,23.7931,23.8112,23.6784,23.6965,540792.2792
2013-06-25 10:20:00,39.23,39.37,39.17,39.2,384917.517674784,23.6904,23.775,23.6542,23.6723,384917.5177
2013-06-25 10:30:00,39.19,39.42,39.13,39.4,330041.5217147345,23.6663,23.8052,23.6301,23.7931,330041.5217
2013-06-25 10:40:00,39.39,39.49,39.28,39.49,258781.28156211425,23.7871,23.8475,23.7206,23.8475,258781.2816
2013-06-25 10:50:00,39.48,39.49,39.39,39.45,203344.1813488946,23.8414,23.8475,23.7871,23.8233,203344.1813
2013-06-25 11:00:00,39.45,39.66,39.43,39.64,306699.5847828526,23.8233,23.9501,23.8112,23.938,306699.5848
2013-06-25 11:10:00,39.65,39.65,39.47,39.47,183481.0907866681,23.9441,23.9441,23.8354,23.8354,183481.0908
2013-06-25 11:20:00,39.47,39.5,39.37,39.47,153293.6819661093,23.8354,23.8535,23.775,23.8354,153293.682
2013-06-25 11:30:00,39.48,39.73,39.47,39.69,192795.4213892941,23.8414,23.9924,23.8354,23.9682,192795.4214
2013-06-25 11:40:00,39.69,39.76,39.61,39.68,184378.85759174053,23.9682,24.0105,23.9199,23.9622,184378.8576
2013-06-25 11:50:00,39.69,39.81,39.69,39.81,135113.90416339354,23.9682,24.0407,23.9682,24.0407,135113.9042
2013-06-25 12:00:00,39.8,39.87,39.73,39.86,179104.4776119403,24.0347,24.0769,23.9924,24.0709,179104.4776
2013-06-25 12:10:00,39.86,39.87,39.82,39.85,168443.49680170574,24.0709,24.0769,24.0467,24.0649,168443.4968
2013-06-25 12:20:00,39.84,39.94,39.78,39.94,189204.3541690046,24.0588,24.1192,24.0226,24.1192,189204.3542
2013-06-25 12:30:00,39.93,40.07,39.92,39.99,187408.82055885985,24.1132,24.1977,24.1071,24.1494,187408.8206
2013-06-25 12:40:00,39.99,40.02,39.93,40.01,100549.88216810682,24.1494,24.1675,24.1132,24.1615,100549.8822
2013-06-25 12:50:00,40.0,40.05,39.88,39.89,119851.86847716304,24.1554,24.1856,24.083,24.089,119851.8685
2013-06-25 13:00:00,39.89,40.0,39.88,39.92,109639.7710694647,24.089,24.1554,24.083,24.1071,109639.7711
2013-06-25 13:10:00,39.92,40.01,39.89,39.91,130288.4075861295,24.1071,24.1615,24.089,24.1011,130288.4076
2013-06-25 13:20:00,39.9,39.9,39.82,39.89,119851.86847716304,24.095,24.095,24.0467,24.089,119851.8685
2013-06-25 13:30:00,39.89,39.94,39.81,39.92,123667.37739872068,24.089,24.1192,24.0407,24.1071,123667.3774
2013-06-25 13:40:00,39.92,40.05,39.9,40.03,162832.45427000336,24.1071,24.1856,24.095,24.1736,162832.4543
2013-06-25 13:50:00,40.03,40.04,39.89,39.9,123106.27314555044,24.1736,24.1796,24.089,24.095,123106.2731
2013-06-25 14:00:00,39.89,39.97,39.82,39.89,251486.9262709011,24.089,24.1373,24.0467,24.089,251486.9263
2013-06-25 14:10:00,39.89,40.0,39.86,39.97,109527.55021883066,24.089,24.1554,24.0709,24.1373,109527.5502
2013-06-25 14:20:00,39.97,39.97,39.89,39.96,126697.34036583996,24.1373,24.1373,24.089,24.1313,126697.3404
2013-06-25 14:30:00,39.96,40.02,39.84,39.9,277409.9427673662,24.1313,24.1675,24.0588,24.095,277409.9428
2013-06-25 14:40:00,39.9,40.0,39.87,39.96,129166.19907978902,24.095,24.1554,24.0769,24.1313,129166.1991
2013-06-25 14:50:00,39.97,40.02,39.91,39.97,147907.081135675,24.1373,24.1675,24.1011,24.1373,147907.0811
2013-06-25 15:00:00,39.98,40.02,39.93,40.01,172483.44742453148,24.1434,24.1675,24.1132,24.1615,172483.4474
2013-06-25 15:10:00,40.01,40.05,39.96,39.97,159465.82875098192,24.1615,24.1856,24.1313,24.1373,159465.8288
2013-06-25 15:20:00,39.97,40.14,39.97,40.14,225339.468073168,24.1373,24.24,24.1373,24.24,225339.4681
2013-06-25 15:30:00,40.14,40.19,40.07,40.12,283245.42700033664,24.24,24.2702,24.1977,24.2279,283245.427
2013-06-25 15:40:00,40.11,40.12,39.92,39.94,480529.6824149927,24.2219,24.2279,24.1071,24.1192,480529.6824
2013-06-25 15:50:00,39.94,40.03,39.89,39.91,724610.0325440466,24.1192,24.1736,24.089,24.1011,724610.0325
2013-06-26 09:30:00,40.39,40.55,40.37,40.47,284367.63550667715,24.3909,24.4876,24.3789,24.4393,284367.6355
2013-06-26 09:40:00,40.47,40.49,40.17,40.22,545729.9966333745,24.4393,24.4513,24.2581,24.2883,545729.9966
2013-06-26 09:50:00,40.21,40.24,40.05,40.13,274941.0840534171,24.2822,24.3004,24.1856,24.2339,274941.0841
2013-06-26 10:00:00,40.14,40.22,40.14,40.22,228930.5352934575,24.24,24.2883,24.24,24.2883,228930.5353
2013-06-26 10:10:00,40.22,40.24,40.08,40.08,230164.96465043203,24.2883,24.3004,24.2037,24.2037,230164.9647
2013-06-26 10:20:00,40.07,40.14,39.98,40.05,337223.65615531366,24.1977,24.24,24.1434,24.1856,337223.6562
2013-06-26 10:30:00,40.05,40.1,39.81,39.89,268656.7164179104,24.1856,24.2158,24.0407,24.089,268656.7164
2013-06-26 10:40:00,39.89,39.97,39.86,39.92,154976.99472562002,24.089,24.1373,24.0709,24.1071,154976.9947
2013-06-26 10:50:00,39.92,39.97,39.86,39.89,159465.82875098192,24.1071,24.1373,24.0709,24.089,159465.8288
2013-06-26 11:00:00,39.89,39.99,39.83,39.98,262484.5696330378,24.089,24.1494,24.0528,24.1434,262484.5696
2013-06-26 11:10:00,39.98,40.02,39.92,40.0,248456.96330378184,24.1434,24.1675,24.1071,24.1554,248456.9633
2013-06-26 11:20:00,40.01,40.04,39.97,40.02,322859.3872741555,24.1615,24.1796,24.1373,24.1675,322859.3873
2013-06-26 11:30:00,40.02,40.1,39.97,40.01,170239.03041185052,24.1675,24.2158,24.1373,24.1615,170239.0304
2013-06-26 11:40:00,40.01,40.06,39.97,40.04,93367.74772752776,24.1615,24.1917,24.1373,24.1796,93367.7477
2013-06-26 11:50:00,40.05,40.05,39.97,39.97,119066.32252272472,24.1856,24.1856,24.1373,24.1373,119066.3225
2013-06-26 12:00:00,39.98,40.16,39.98,40.1,211424.08259454605,24.1434,24.2521,24.1434,24.2158,211424.0826
2013-06-26 12:10:00,40.11,40.17,40.1,40.17,139714.9590393895,24.2219,24.2581,24.2158,24.2581,139714.959
2013-06-26 12:20:00,40.17,40.3,40.16,40.3,182358.88228032767,24.2581,24.3366,24.2521,24.3366,182358.8823
2013-06-26 12:30:00,40.3,40.3,40.22,40.3,120300.75187969924,24.3366,24.3366,24.2883,24.3366,120300.7519
2013-06-26 12:40:00,40.3,40.32,40.22,40.26,155650.3198294243,24.3366,24.3487,24.2883,24.3124,155650.3198
2013-06-26 12:50:00,40.25,40.36,40.23,40.36,164066.88362697788,24.3064,24.3728,24.2943,24.3728,164066.8836
2013-06-26 13:00:00,40.35,40.44,40.35,40.39,177421.16485242956,24.3668,24.4211,24.3668,24.3909,177421.1649
2013-06-26 13:10:00,40.4,40.62,40.4,40.59,277971.0470205364,24.397,24.5298,24.397,24.5117,277971.047
2013-06-26 13:20:00,40.6,40.66,40.53,40.58,183481.0907866681,24.5178,24.554,24.4755,24.5057,183481.0908
2013-06-26 13:30:00,40.58,40.6,40.46,40.47,151498.14835596454,24.5057,24.5178,24.4332,24.4393,151498.1484
2013-06-26 13:40:00,40.47,40.6,40.41,40.59,231287.1731567725,24.4393,24.5178,24.403,24.5117,231287.1732
2013-06-26 13:50:00,40.59,40.63,40.46,40.49,159914.7121535181,24.5117,24.5359,24.4332,24.4513,159914.7122
2013-06-26 14:00:00,40.48,40.55,40.45,40.46,140949.38839636403,24.4453,24.4876,24.4272,24.4332,140949.3884
2013-06-26 14:10:00,40.46,40.46,40.4,40.44,105375.37874537088,24.4332,24.4332,24.397,24.4211,105375.3787
2013-06-26 14:20:00,40.45,40.55,40.45,40.55,175625.6312422848,24.4272,24.4876,24.4272,24.4876,175625.6312
2013-06-26 14:30:00,40.55,40.55,40.41,40.45,192122.09628548985,24.4876,24.4876,24.403,24.4272,192122.0963
2013-06-26 14:40:00,40.44,40.53,40.42,40.53,135113.90416339354,24.4211,24.4755,24.4091,24.4755,135113.9042
2013-06-26 14:50:00,40.52,40.61,40.52,40.55,268432.27471664234,24.4695,24.5238,24.4695,24.4876,268432.2747
2013-06-26 15:00:00,40.55,40.63,40.55,40.55,201997.53114128605,24.4876,24.5359,24.4876,24.4876,201997.5311
2013-06-26 15:10:00,40.55,40.55,40.48,40.51,194254.29244753675,24.4876,24.4876,24.4453,24.4634,194254.2924
2013-06-26 15:20:00,40.51,40.54,40.45,40.51,251038.0428683649,24.4634,24.4815,24.4272,24.4634,251038.0429
2013-06-26 15:30:00,40.5,40.55,40.5,40.54,288070.9235776007,24.4574,24.4876,24.4574,24.4815,288070.9236
2013-06-26 15:40:00,40.55,40.57,40.4,40.54,342610.25698574795,24.4876,24.4996,24.397,24.4815,342610.257
2013-06-26 15:50:00,40.53,40.56,40.44,40.45,770957.2438559084,24.4755,24.4936,24.4211,24.4272,770957.2439
2013-06-27 09:30:00,40.76,40.78,40.6,40.69,227696.10593648296,24.6144,24.6265,24.5178,24.5721,227696.1059
2013-06-27 09:40:00,40.69,40.77,40.58,40.62,378633.1500392773,24.5721,24.6204,24.5057,24.5298,378633.15
2013-06-27 09:50:00,40.6,40.7,40.6,40.66,317585.00729435525,24.5178,24.5782,24.5178,24.554,317585.0073
2013-06-27 10:00:00,40.66,40.75,40.56,40.63,259903.4900684547,24.554,24.6083,24.4936,24.5359,259903.4901
2013-06-27 10:10:00,40.64,40.7,40.6,40.65,193805.40904500056,24.5419,24.5782,24.5178,24.548,193805.409
2013-06-27 10:20:00,40.66,40.73,40.65,40.7,255190.2143418247,24.554,24.5963,24.548,24.5782,255190.2143
2013-06-27 10:30:00,40.71,40.84,40.71,40.79,196162.0469083156,24.5842,24.6627,24.5842,24.6325,196162.0469
2013-06-27 10:40:00,40.78,40.81,40.63,40.64,148580.40623947929,24.6265,24.6446,24.5359,24.5419,148580.4062
2013-06-27 10:50:00,40.63,40.8,40.63,40.73,198630.9056222646,24.5359,24.6385,24.5359,24.5963,198630.9056
2013-06-27 11:00:00,40.73,40.79,40.65,40.66,169902.36785994837,24.5963,24.6325,24.548,24.554,169902.3679
2013-06-27 11:10:00,40.66,40.67,40.62,40.62,113230.83828975425,24.554,24.56,24.5298,24.5298,113230.8383
2013-06-27 11:20:00,40.63,40.69,40.56,40.63,140949.38839636403,24.5359,24.5721,24.4936,24.5359,140949.3884
2013-06-27 11:30:00,40.64,40.74,40.63,40.65,90113.3430591404,24.5419,24.6023,24.5359,24.548,90113.3431
2013-06-27 11:40:00,40.65,40.72,40.65,40.72,106385.36640107732,24.548,24.5902,24.548,24.5902,106385.3664
2013-06-27 11:50:00,40.71,40.72,40.7,40.71,97744.36090225563,24.5842,24.5902,24.5782,24.5842,97744.3609
2013-06-27 12:00:00,40.71,40.75,40.63,40.69,135226.1250140276,24.5842,24.6083,24.5359,24.5721,135226.125
2013-06-27 12:10:00,40.69,40.75,40.67,40.71,65312.53506901582,24.5721,24.6083,24.56,24.5842,65312.5351
2013-06-27 12:20:00,40.71,40.75,40.65,40.73,139041.6339355852,24.5842,24.6083,24.548,24.5963,139041.6339
2013-06-27 12:30:00,40.72,40.74,40.66,40.73,163169.1168219055,24.5902,24.6023,24.554,24.5963,163169.1168
2013-06-27 12:40:00,40.74,40.84,40.73,40.82,106160.9246998092,24.6023,24.6627,24.5963,24.6506,106160.9247
2013-06-27 12:50:00,40.83,41.0,40.82,40.92,240601.50375939847,24.6567,24.7593,24.6506,24.711,240601.5038
2013-06-27 13:00:00,40.92,41.06,40.89,40.99,305577.37627651216,24.711,24.7956,24.6929,24.7533,305577.3763
2013-06-27 13:10:00,40.99,40.99,40.82,40.83,186735.4954550556,24.7533,24.7533,24.6506,24.6567,186735.4955
2013-06-27 13:20:00,40.84,40.91,40.77,40.87,134440.57905958928,24.6627,24.705,24.6204,24.6808,134440.5791
2013-06-27 13:30:00,40.87,40.95,40.87,40.89,91908.87666928516,24.6808,24.7291,24.6808,24.6929,91908.8767
2013-06-27 13:40:00,40.89,40.95,40.88,40.93,98305.46515542587,24.6929,24.7291,24.6869,24.717,98305.4652
2013-06-27 13:50:00,40.93,40.93,40.74,40.74,117158.5680619459,24.717,24.717,24.6023,24.6023,117158.5681
2013-06-27 14:00:00,40.75,40.83,40.73,40.79,108068.67916058804,24.6083,24.6567,24.5963,24.6325,108068.6792
2013-06-27 14:10:00,40.79,40.87,40.76,40.87,144652.67646728762,24.6325,24.6808,24.6144,24.6808,144652.6765
2013-06-27 14:20:00,40.87,40.91,40.84,40.91,132981.70800134665,24.6808,24.705,24.6627,24.705,132981.708
2013-06-27 14:30:00,40.91,40.98,40.88,40.89,174727.8644372124,24.705,24.7472,24.6869,24.6929,174727.8644
2013-06-27 14:40:00,40.9,40.95,40.81,40.85,100437.66131747278,24.6989,24.7291,24.6446,24.6687,100437.6613
2013-06-27 14:50:00,40.84,40.9,40.84,40.87,110874.20042643925,24.6627,24.6989,24.6627,24.6808,110874.2004
2013-06-27 15:00:00,40.87,40.92,40.82,40.86,177870.04825496578,24.6808,24.711,24.6506,24.6748,177870.0483
2013-06-27 15:10:00,40.85,40.93,40.83,40.91,111210.86297834136,24.6687,24.717,24.6567,24.705,111210.863
2013-06-27 15:20:00,40.91,40.99,40.89,40.99,160026.93300415218,24.705,24.7533,24.6929,24.7533,160026.933
2013-06-27 15:30:00,40.97,41.01,40.91,40.99,192122.09628548985,24.7412,24.7654,24.705,24.7533,192122.0963
2013-06-27 15:40:00,40.98,41.08,40.97,41.01,431938.05409045,24.7472,24.8076,24.7412,24.7654,431938.0541
2013-06-27 15:50:00,41.0,41.09,41.0,41.08,960834.9231287172,24.7593,24.8137,24.7593,24.8076,960834.9231
2013-06-28 09:30:00,41.02,41.02,40.64,40.88,220177.3089440018,24.7714,24.7714,24.5419,24.6869,220177.3089
2013-06-28 09:40:00,40.9,41.01,40.76,40.82,111771.9672315116,24.6989,24.7654,24.6144,24.6506,111771.9672
2013-06-28 09:50:00,40.83,40.83,40.7,40.73,132083.94119627427,24.6567,24.6567,24.5782,24.5963,132083.9412
2013-06-28 10:00:00,40.73,40.81,40.7,40.78,200875.3226349456,24.5963,24.6446,24.5782,24.6265,200875.3226
2013-06-28 10:10:00,40.78,40.78,40.66,40.71,116148.58040623947,24.6265,24.6265,24.554,24.5842,116148.5804
2013-06-28 10:20:00,40.71,40.81,40.71,40.81,78105.71204129727,24.5842,24.6446,24.5842,24.6446,78105.712
2013-06-28 10:30:00,40.8,40.9,40.75,40.85,137694.98372797665,24.6385,24.6989,24.6083,24.6687,137694.9837
2013-06-28 10:40:00,40.85,40.88,40.76,40.78,49713.83683088318,24.6687,24.6869,24.6144,24.6265,49713.8368
2013-06-28 10:50:00,40.78,40.97,40.78,40.95,95724.38559084278,24.6265,24.7412,24.6265,24.7291,95724.3856
2013-06-28 11:00:00,40.94,41.06,40.91,41.01,92133.31837055324,24.7231,24.7956,24.705,24.7654,92133.3184
2013-06-28 11:10:00,41.01,41.09,41.01,41.01,93479.96857816182,24.7654,24.8137,24.7654,24.7654,93479.9686
2013-06-28 11:20:00,41.01,41.02,40.89,40.89,50387.161934687465,24.7654,24.7714,24.6929,24.6929,50387.1619
2013-06-28 11:30:00,40.9,40.94,40.84,40.85,134328.3582089552,24.6989,24.7231,24.6627,24.6687,134328.3582
2013-06-28 11:40:00,40.84,40.91,40.72,40.88,182022.21972842552,24.6627,24.705,24.5902,24.6869,182022.2197
2013-06-28 11:50:00,40.87,40.87,40.77,40.86,128941.75737852092,24.6808,24.6808,24.6204,24.6748,128941.7574
2013-06-28 12:00:00,40.86,40.87,40.77,40.82,90674.44731231064,24.6748,24.6808,24.6204,24.6506,90674.4473
2013-06-28 12:10:00,40.82,40.84,40.71,40.71,117831.8931657502,24.6506,24.6627,24.5842,24.5842,117831.8932
2013-06-28 12:20:00,40.71,40.82,40.65,40.82,93143.30602625968,24.5842,24.6506,24.548,24.6506,93143.306
2013-06-28 12:30:00,40.83,40.91,40.78,40.88,65200.31421838177,24.6567,24.705,24.6265,24.6869,65200.3142
2013-06-28 12:40:00,40.89,40.9,40.85,40.89,40848.3896307934,24.6929,24.6989,24.6687,24.6929,40848.3896
2013-06-28 12:50:00,40.88,40.95,40.87,40.88,53753.787453708894,24.6869,24.7291,24.6808,24.6869,53753.7875
2013-06-28 13:00:00,40.88,40.95,40.86,40.95,96734.3732465492,24.6869,24.7291,24.6748,24.7291,96734.3732
2013-06-28 13:10:00,40.94,41.02,40.91,41.01,52968.24149927056,24.7231,24.7714,24.705,24.7654,52968.2415
2013-06-28 13:20:00,41.02,41.06,40.95,40.95,50499.38278532151,24.7714,24.7956,24.7291,24.7291,50499.3828
2013-06-28 13:30:00,40.95,40.98,40.92,40.92,51060.48703849175,24.7291,24.7472,24.711,24.711,51060.487
2013-06-28 13:40:00,40.93,40.95,40.89,40.95,96509.93154528111,24.717,24.7291,24.6929,24.7291,96509.9315
2013-06-28 13:50:00,40.95,40.97,40.9,40.95,80125.68735271013,24.7291,24.7412,24.6989,24.7291,80125.6874
2013-06-28 14:00:00,40.95,40.95,40.89,40.93,89552.23880597015,24.7291,24.7291,24.6929,24.717,89552.2388
2013-06-28 14:10:00,40.92,40.95,40.87,40.89,104028.7285377623,24.711,24.7291,24.6808,24.6929,104028.7285
2013-06-28 14:20:00,40.88,40.95,40.87,40.9,186623.2746044215,24.6869,24.7291,24.6808,24.6989,186623.2746
2013-06-28 14:30:00,40.9,40.94,40.88,40.92,97856.58175288967,24.6989,24.7231,24.6869,24.711,97856.5818
2013-06-28 14:40:00,40.92,40.95,40.88,40.94,98305.46515542587,24.711,24.7291,24.6869,24.7231,98305.4652
2013-06-28 14:50:00,40.95,40.95,40.91,40.95,72158.00695769273,24.7291,24.7291,24.705,24.7291,72158.007
2013-06-28 15:00:00,40.95,40.95,40.81,40.83,79789.02480080798,24.7291,24.7291,24.6446,24.6567,79789.0248
2013-06-28 15:10:00,40.83,40.9,40.79,40.88,123218.49399618448,24.6567,24.6989,24.6325,24.6869,123218.494
2013-06-28 15:20:00,40.9,40.98,40.86,40.96,135450.5667152957,24.6989,24.7472,24.6748,24.7352,135450.5667
2013-06-28 15:30:00,40.96,41.04,40.95,41.02,134440.57905958928,24.7352,24.7835,24.7291,24.7714,134440.5791
2013-06-28 15:40:00,41.02,41.02,40.91,40.93,187296.59970822572,24.7714,24.7714,24.705,24.717,187296.5997
2013-06-28 15:50:00,40.93,41.03,40.78,40.79,816743.3509145998,24.717,24.7774,24.6265,24.6325,816743.3509
2013-07-01 09:30:00,41.12,41.39,41.12,41.28,206598.586017282,24.8318,24.9948,24.8318,24.9284,206598.586
2013-07-01 09:40:00,41.29,41.43,41.23,41.31,214117.3830097632,24.9344,25.019,24.8982,24.9465,214117.383
2013-07-01 09:50:00,41.32,41.5,41.31,41.36,163842.44192570978,24.9526,25.0613,24.9465,24.9767,163842.4419
2013-07-01 10:00:00,41.38,41.52,41.32,41.44,142183.81775333858,24.9888,25.0733,24.9526,25.025,142183.8178
2013-07-01 10:10:00,41.43,41.46,41.35,41.43,136348.3335203681,25.019,25.0371,24.9707,25.019,136348.3335
2013-07-01 10:20:00,41.44,41.49,41.36,41.38,120412.97273033328,25.025,25.0552,24.9767,24.9888,120412.9727
2013-07-01 10:30:00,41.38,41.45,41.37,41.41,160363.5955560543,24.9888,25.0311,24.9828,25.0069,160363.5956
2013-07-01 10:40:00,41.41,41.51,41.38,41.49,156772.52833576477,25.0069,25.0673,24.9888,25.0552,156772.5283
2013-07-01 10:50:00,41.49,41.59,41.48,41.5,127931.7697228145,25.0552,25.1156,25.0492,25.0613,127931.7697
2013-07-01 11:00:00,41.5,41.61,41.48,41.6,108629.78341375828,25.0613,25.1277,25.0492,25.1217,108629.7834
2013-07-01 11:10:00,41.6,41.61,41.52,41.58,93816.63113006396,25.1217,25.1277,25.0733,25.1096,93816.6311
2013-07-01 11:20:00,41.58,41.6,41.53,41.58,168892.38020424193,25.1096,25.1217,25.0794,25.1096,168892.3802
2013-07-01 11:30:00,41.58,41.61,41.51,41.51,185837.72864998315,25.1096,25.1277,25.0673,25.0673,185837.7286
2013-07-01 11:40:00,41.52,41.58,41.46,41.52,85063.40478060824,25.0733,25.1096,25.0371,25.0733,85063.4048
2013-07-01 11:50:00,41.51,41.55,41.45,41.52,69240.26484120749,25.0673,25.0915,25.0311,25.0733,69240.2648
2013-07-01 12:00:00,41.52,41.54,41.41,41.46,76759.0618336887,25.0733,25.0854,25.0069,25.0371,76759.0618
2013-07-01 12:10:00,41.47,41.52,41.38,41.38,98081.02345415778,25.0431,25.0733,24.9888,24.9888,98081.0235
2013-07-01 12:20:00,41.39,41.41,41.26,41.28,109527.55021883066,24.9948,25.0069,24.9163,24.9284,109527.5502
2013-07-01 12:30:00,41.28,41.42,41.26,41.39,81809.00011222085,24.9284,25.013,24.9163,24.9948,81809.0001
2013-07-01 12:40:00,41.4,41.49,41.4,41.49,84726.74222870609,25.0009,25.0552,25.0009,25.0552,84726.7422
2013-07-01 12:50:00,41.49,41.56,41.46,41.52,93143.30602625968,25.0552,25.0975,25.0371,25.0733,93143.306
2013-07-01 13:00:00,41.53,41.53,41.45,41.46,95948.82729211087,25.0794,25.0794,25.0311,25.0371,95948.8273
2013-07-01 13:10:00,41.46,41.52,41.45,41.52,72719.11121086297,25.0371,25.0733,25.0311,25.0733,72719.1112
2013-07-01 13:20:00,41.52,41.57,41.49,41.49,46347.21131186174,25.0733,25.1035,25.0552,25.0552,46347.2113
2013-07-01 13:30:00,41.5,41.55,41.48,41.5,156435.86578386262,25.0613,25.0915,25.0492,25.0613,156435.8658
2013-07-01 13:40:00,41.51,41.53,41.43,41.43,65536.97677028392,25.0673,25.0794,25.019,25.019,65536.9768
2013-07-01 13:50:00,41.42,41.47,41.41,41.41,80125.68735271013,25.013,25.0431,25.0069,25.0069,80125.6874
2013-07-01 14:00:00,41.41,41.51,41.41,41.49,140051.62159129165,25.0069,25.0673,25.0069,25.0552,140051.6216
2013-07-01 14:10:00,41.49,41.51,41.42,41.51,145999.32667489618,25.0552,25.0673,25.013,25.0673,145999.3267
2013-07-01 14:20:00,41.51,41.52,41.45,41.48,125911.79441140164,25.0673,25.0733,25.0311,25.0492,125911.7944
2013-07-01 14:30:00,41.47,41.5,41.44,41.48,154864.77387498596,25.0431,25.0613,25.025,25.0492,154864.7739
2013-07-01 14:40:00,41.46,41.53,41.45,41.48,183929.9741892044,25.0371,25.0794,25.0311,25.0492,183929.9742
2013-07-01 14:50:00,41.48,41.65,41.46,41.63,234766.019526428,25.0492,25.1518,25.0371,25.1398,234766.0195
2013-07-01 15:00:00,41.63,41.65,41.61,41.65,146448.2100774324,25.1398,25.1518,25.1277,25.1518,146448.2101
2013-07-01 15:10:00,41.65,41.66,41.6,41.6,211087.4200426439,25.1518,25.1579,25.1217,25.1217,211087.42
2013-07-01 15:20:00,41.6,41.65,41.48,41.48,149927.05644708787,25.1217,25.1518,25.0492,25.0492,149927.0564
2013-07-01 15:30:00,41.48,41.48,41.4,41.45,233419.36931881943,25.0492,25.0492,25.0009,25.0311,233419.3693
2013-07-01 15:40:00,41.45,41.49,41.42,41.47,398384.0197508697,25.0311,25.0552,25.013,25.0431,398384.0198
2013-07-01 15:50:00,41.47,41.52,41.43,41.48,834923.1287173156,25.0431,25.0733,25.019,25.0492,834923.1287
2013-07-02 09:30:00,41.31,41.49,41.28,41.47,90898.88901357872,24.9465,25.0552,24.9284,25.0431,90898.889
2013-07-02 09:40:00,41.47,41.66,41.47,41.61,133655.03310515094,25.0431,25.1579,25.0431,25.1277,133655.0331
2013-07-02 09:50:00,41.61,41.72,41.6,41.68,121871.8437885759,25.1277,25.1941,25.1217,25.17,121871.8438
2013-07-02 10:00:00,41.69,41.76,41.59,41.69,204129.7273033329,25.176,25.2183,25.1156,25.176,204129.7273
2013-07-02 10:10:00,41.69,41.77,41.66,41.73,263606.7781393783,25.176,25.2243,25.1579,25.2002,263606.7781
2013-07-02 10:20:00,41.74,41.83,41.74,41.78,221748.4008528785,25.2062,25.2605,25.2062,25.2304,221748.4009
2013-07-02 10:30:00,41.78,41.82,41.73,41.79,172146.78487262933,25.2304,25.2545,25.2002,25.2364,172146.7849
2013-07-02 10:40:00,41.79,41.82,41.72,41.75,147345.97688250476,25.2364,25.2545,25.1941,25.2122,147345.9769
2013-07-02 10:50:00,41.76,41.77,41.66,41.67,186398.8329031534,25.2183,25.2243,25.1579,25.1639,186398.8329
2013-07-02 11:00:00,41.67,41.69,41.54,41.65,229828.3020985299,25.1639,25.176,25.0854,25.1518,229828.3021
2013-07-02 11:10:00,41.65,41.69,41.62,41.68,98305.46515542587,25.1518,25.176,25.1337,25.17,98305.4652
2013-07-02 11:20:00,41.68,41.69,41.6,41.63,95387.72303894065,25.17,25.176,25.1217,25.1398,95387.723
2013-07-02 11:30:00,41.63,41.65,41.59,41.63,115026.371899899,25.1398,25.1518,25.1156,25.1398,115026.3719
2013-07-02 11:40:00,41.62,41.7,41.6,41.66,147009.31433060262,25.1337,25.182,25.1217,25.1579,147009.3143
2013-07-02 11:50:00,41.66,41.68,41.58,41.61,113343.05914038829,25.1579,25.17,25.1096,25.1277,113343.0591
2013-07-02 12:00:00,41.61,41.62,41.53,41.53,66434.7435753563,25.1277,25.1337,25.0794,25.0794,66434.7436
2013-07-02 12:10:00,41.53,41.62,41.52,41.61,87420.04264392324,25.0794,25.1337,25.0733,25.1277,87420.0426
2013-07-02 12:20:00,41.62,41.64,41.53,41.56,80237.90820334418,25.1337,25.1458,25.0794,25.0975,80237.9082
2013-07-02 12:30:00,41.57,41.61,41.54,41.59,59813.71338794748,25.1035,25.1277,25.0854,25.1156,59813.7134
2013-07-02 12:40:00,41.6,41.65,41.56,41.62,127370.66546964426,25.1217,25.1518,25.0975,25.1337,127370.6655
2013-07-02 12:50:00,41.61,41.7,41.61,41.7,71484.68185388845,25.1277,25.182,25.1277,25.182,71484.6819
2013-07-02 13:00:00,41.7,41.73,41.69,41.7,77881.27034002918,25.182,25.2002,25.176,25.182,77881.2703
2013-07-02 13:10:00,41.7,41.72,41.6,41.63,136460.55437100213,25.182,25.1941,25.1217,25.1398,136460.5544
2013-07-02 13:20:00,41.63,41.68,41.6,41.6,76759.0618336887,25.1398,25.17,25.1217,25.1217,76759.0618
2013-07-02 13:30:00,41.59,41.62,41.53,41.55,193468.7464930984,25.1156,25.1337,25.0794,25.0915,193468.7465
2013-07-02 13:40:00,41.54,41.57,41.52,41.54,137021.65862417236,25.0854,25.1035,25.0733,25.0854,137021.6586
2013-07-02 13:50:00,41.54,41.59,41.53,41.54,47020.53641566603,25.0854,25.1156,25.0794,25.0854,47020.5364
2013-07-02 14:00:00,41.54,41.55,41.49,41.5,95275.50218830658,25.0854,25.0915,25.0552,25.0613,95275.5022
2013-07-02 14:10:00,41.5,41.52,41.43,41.45,212097.40769835035,25.0613,25.0733,25.019,25.0311,212097.4077
2013-07-02 14:20:00,41.45,41.47,41.38,41.41,112333.07148468184,25.0311,25.0431,24.9888,25.0069,112333.0715
2013-07-02 14:30:00,41.4,41.45,41.34,41.36,153181.46111547525,25.0009,25.0311,24.9646,24.9767,153181.4611
2013-07-02 14:40:00,41.36,41.38,41.28,41.32,181124.45292335315,24.9767,24.9888,24.9284,24.9526,181124.4529
2013-07-02 14:50:00,41.33,41.54,41.33,41.54,117607.45146448207,24.9586,25.0854,24.9586,25.0854,117607.4515
2013-07-02 15:00:00,41.54,41.58,41.48,41.5,82594.54606665918,25.0854,25.1096,25.0492,25.0613,82594.5461
2013-07-02 15:10:00,41.5,41.54,41.45,41.53,254741.3309392885,25.0613,25.0854,25.0311,25.0794,254741.3309
2013-07-02 15:20:00,41.53,41.55,41.43,41.48,139266.07563685332,25.0794,25.0915,25.019,25.0492,139266.0756
2013-07-02 15:30:00,41.47,41.52,41.45,41.49,406912.80439905735,25.0431,25.0733,25.0311,25.0552,406912.8044
2013-07-02 15:40:00,41.5,41.52,41.46,41.48,552463.2476714173,25.0613,25.0733,25.0371,25.0492,552463.2477
2013-07-02 15:50:00,41.48,41.53,41.44,41.49,626753.450791157,25.0492,25.0794,25.025,25.0552,626753.4508
2013-07-03 09:30:00,41.12,41.26,41.02,41.09,213444.0579059589,24.8318,24.9163,24.7714,24.8137,213444.0579
2013-07-03 09:40:00,41.09,41.2,41.07,41.19,159465.82875098192,24.8137,24.8801,24.8016,24.8741,159465.8288
2013-07-03 09:50:00,41.2,41.37,41.2,41.24,136909.43777353832,24.8801,24.9828,24.8801,24.9043,136909.4378
2013-07-03 10:00:00,41.22,41.33,41.17,41.22,201099.76433621364,24.8922,24.9586,24.862,24.8922,201099.7643
2013-07-03 10:10:00,41.22,41.27,41.09,41.12,253506.901582314,24.8922,24.9224,24.8137,24.8318,253506.9016
2013-07-03 10:20:00,41.12,41.22,41.05,41.12,250140.2760632925,24.8318,24.8922,24.7895,24.8318,250140.2761
2013-07-03 10:30:00,41.12,41.16,41.04,41.09,146560.43092806643,24.8318,24.8559,24.7835,24.8137,146560.4309
2013-07-03 10:40:00,41.09,41.18,41.0,41.08,118168.55571765231,24.8137,24.868,24.7593,24.8076,118168.5557
2013-07-03 10:50:00,41.08,41.09,41.01,41.03,137133.87947480642,24.8076,24.8137,24.7654,24.7774,137133.8795
2013-07-03 11:00:00,41.03,41.07,41.0,41.04,140837.16754573,24.7774,24.8016,24.7593,24.7835,140837.1675
2013-07-03 11:10:00,41.04,41.13,41.04,41.11,156099.20323196048,24.7835,24.8378,24.7835,24.8257,156099.2032
2013-07-03 11:20:00,41.11,41.14,41.07,41.1,108966.44596566042,24.8257,24.8439,24.8016,24.8197,108966.446
2013-07-03 11:30:00,41.1,41.12,41.07,41.09,155874.7615306924,24.8197,24.8318,24.8016,24.8137,155874.7615
2013-07-03 11:40:00,41.1,41.11,41.03,41.04,182919.98653349795,24.8197,24.8257,24.7774,24.7835,182919.9865
2013-07-03 11:50:00,41.03,41.23,41.01,41.22,151161.4858040624,24.7774,24.8982,24.7654,24.8922,151161.4858
2013-07-03 12:00:00,41.22,41.24,41.17,41.21,145887.10582426214,24.8922,24.9043,24.862,24.8861,145887.1058
2013-07-03 12:10:00,41.22,41.25,41.2,41.24,97407.69835035349,24.8922,24.9103,24.8801,24.9043,97407.6984
2013-07-03 12:20:00,41.24,41.26,41.2,41.21,105150.9370441028,24.9043,24.9163,24.8801,24.8861,105150.937
2013-07-03 12:30:00,41.21,41.24,41.19,41.2,102233.19492761754,24.8861,24.9043,24.8741,24.8801,102233.1949
2013-07-03 12:40:00,41.2,41.22,41.16,41.21,155650.3198294243,24.8801,24.8922,24.8559,24.8861,155650.3198
2013-07-03 12:50:00,41.21,41.25,41.16,41.23,297048.59162832453,24.8861,24.9103,24.8559,24.8982,297048.5916
2013-07-05 09:30:00,41.7,42.08,41.66,41.85,431264.7289866457,25.182,25.4115,25.1579,25.2726,431264.729
2013-07-05 09:40:00,41.85,42.0,41.83,41.97,385815.2844798563,25.2726,25.3632,25.2605,25.3451,385815.2845
2013-07-05 09:50:00,41.97,42.23,41.93,42.0,466165.41353383457,25.3451,25.5021,25.3209,25.3632,466165.4135
2013-07-05 10:00:00,41.99,42.1,41.81,41.86,304342.9469195376,25.3572,25.4236,25.2485,25.2787,304342.9469
2013-07-05 10:10:00,41.85,41.93,41.81,41.89,216249.57917181007,25.2726,25.3209,25.2485,25.2968,216249.5792
2013-07-05 10:20:00,41.88,41.89,41.7,41.77,201997.53114128605,25.2907,25.2968,25.182,25.2243,201997.5311
2013-07-05 10:30:00,41.76,41.97,41.75,41.82,130961.73268993378,25.2183,25.3451,25.2122,25.2545,130961.7327
2013-07-05 10:40:00,41.81,41.9,41.77,41.84,108293.12086185612,25.2485,25.3028,25.2243,25.2666,108293.1209
2013-07-05 10:50:00,41.84,41.94,41.8,41.92,130288.4075861295,25.2666,25.327,25.2424,25.3149,130288.4076
2013-07-05 11:00:00,41.93,42.02,41.93,41.96,118280.77656828638,25.3209,25.3753,25.3209,25.339,118280.7766
2013-07-05 11:10:00,41.96,42.05,41.94,42.04,74177.98226910559,25.339,25.3934,25.327,25.3874,74177.9823
2013-07-05 11:20:00,42.03,42.15,42.02,42.11,163618.0002244417,25.3813,25.4538,25.3753,25.4296,163618.0002
2013-07-05 11:30:00,42.11,42.12,41.96,42.02,99539.8945124004,25.4296,25.4357,25.339,25.3753,99539.8945
2013-07-05 11:40:00,42.01,42.06,41.96,42.04,109303.10851756256,25.3692,25.3994,25.339,25.3874,109303.1085
2013-07-05 11:50:00,42.04,42.18,42.03,42.16,89440.0179553361,25.3874,25.4719,25.3813,25.4598,89440.018
2013-07-05 12:00:00,42.17,42.21,42.15,42.18,96285.489844013,25.4659,25.49,25.4538,25.4719,96285.4898
2013-07-05 12:10:00,42.18,42.29,42.18,42.25,96397.71069464706,25.4719,25.5383,25.4719,25.5142,96397.7107
2013-07-05 12:20:00,42.23,42.28,42.18,42.2,38379.53091684435,25.5021,25.5323,25.4719,25.484,38379.5309
2013-07-05 12:30:00,42.21,42.3,42.21,42.23,163281.33767253955,25.49,25.5444,25.49,25.5021,163281.3377
2013-07-05 12:40:00,42.23,42.32,42.22,42.31,131859.49949500617,25.5021,25.5564,25.4961,25.5504,131859.4995
2013-07-05 12:50:00,42.3,42.32,42.28,42.3,72943.55291213107,25.5444,25.5564,25.5323,25.5444,72943.5529
2013-07-05 13:00:00,42.29,42.31,42.18,42.23,102794.29918078778,25.5383,25.5504,25.4719,25.5021,102794.2992
2013-07-05 13:10:00,42.23,42.29,42.2,42.22,113567.50084165638,25.5021,25.5383,25.484,25.4961,113567.5008
2013-07-05 13:20:00,42.23,42.24,42.18,42.21,53753.787453708894,25.5021,25.5081,25.4719,25.49,53753.7875
2013-07-05 13:30:00,42.21,42.24,42.17,42.17,91796.6558186511,25.49,25.5081,25.4659,25.4659,91796.6558
2013-07-05 13:40:00,42.18,42.26,42.16,42.25,74739.08652227583,25.4719,25.5202,25.4598,25.5142,74739.0865
2013-07-05 13:50:00,42.26,42.26,42.22,42.23,81809.00011222085,25.5202,25.5202,25.4961,25.5021,81809.0001
2013-07-05 14:00:00,42.23,42.26,42.2,42.26,79227.92054763775,25.5021,25.5202,25.484,25.5202,79227.9205
2013-07-05 14:10:00,42.26,42.31,42.26,42.27,86185.6132869487,25.5202,25.5504,25.5202,25.5263,86185.6133
2013-07-05 14:20:00,42.27,42.33,42.27,42.32,131971.7203456402,25.5263,25.5625,25.5263,25.5564,131971.7203
2013-07-05 14:30:00,42.32,42.36,42.29,42.32,63404.78060823701,25.5564,25.5806,25.5383,25.5564,63404.7806
2013-07-05 14:40:00,42.32,42.38,42.3,42.36,170351.25126248455,25.5564,25.5927,25.5444,25.5806,170351.2513
2013-07-05 14:50:00,42.36,42.39,42.32,42.35,98642.12770732802,25.5806,25.5987,25.5564,25.5746,98642.1277
2013-07-05 15:00:00,42.35,42.36,42.28,42.31,63404.78060823701,25.5746,25.5806,25.5323,25.5504,63404.7806
2013-07-05 15:10:00,42.31,42.33,42.26,42.26,125687.35271013352,25.5504,25.5625,25.5202,25.5202,125687.3527
2013-07-05 15:20:00,42.26,42.27,42.14,42.18,107507.5749074178,25.5202,25.5263,25.4477,25.4719,107507.5749
2013-07-05 15:30:00,42.18,42.28,42.15,42.28,191224.32948041745,25.4719,25.5323,25.4538,25.5323,191224.3295
2013-07-05 15:40:00,42.28,42.29,42.18,42.23,249803.6135113904,25.5323,25.5383,25.4719,25.5021,249803.6135
2013-07-05 15:50:00,42.23,42.35,42.23,42.35,344630.2322971608,25.5021,25.5746,25.5021,25.5746,344630.2323
2013-07-08 09:30:00,42.57,42.7,42.51,42.55,246436.98799236896,25.7074,25.7859,25.6712,25.6953,246436.988
2013-07-08 09:40:00,42.54,42.67,42.51,42.67,156211.42408259457,25.6893,25.7678,25.6712,25.7678,156211.4241
2013-07-08 09:50:00,42.67,42.7,42.59,42.64,140163.8424419257,25.7678,25.7859,25.7195,25.7497,140163.8424
2013-07-08 10:00:00,42.65,42.75,42.63,42.67,146448.2100774324,25.7557,25.8161,25.7437,25.7678,146448.2101
2013-07-08 10:10:00,42.67,42.76,42.62,42.69,172707.88912579956,25.7678,25.8222,25.7376,25.7799,172707.8891
2013-07-08 10:20:00,42.7,42.73,42.64,42.71,74626.86567164179,25.7859,25.804,25.7497,25.792,74626.8657
2013-07-08 10:30:00,42.71,42.74,42.68,42.72,130737.29098866569,25.792,25.8101,25.7738,25.798,130737.291
2013-07-08 10:40:00,42.71,42.76,42.7,42.76,133318.3705532488,25.792,25.8222,25.7859,25.8222,133318.3706
2013-07-08 10:50:00,42.76,42.76,42.67,42.69,103243.18258332396,25.8222,25.8222,25.7678,25.7799,103243.1826
2013-07-08 11:00:00,42.69,42.73,42.67,42.71,147009.31433060262,25.7799,25.804,25.7678,25.792,147009.3143
2013-07-08 11:10:00,42.72,42.72,42.58,42.59,103355.40343395802,25.798,25.798,25.7135,25.7195,103355.4034
2013-07-08 11:20:00,42.59,42.59,42.37,42.49,155201.4364268881,25.7195,25.7195,25.5866,25.6591,155201.4364
2013-07-08 11:30:00,42.5,42.52,42.45,42.51,61272.5844461901,25.6651,25.6772,25.635,25.6712,61272.5844
2013-07-08 11:40:00,42.51,42.6,42.49,42.53,57569.29637526653,25.6712,25.7255,25.6591,25.6833,57569.2964
2013-07-08 11:50:00,42.53,42.59,42.51,42.57,93367.74772752776,25.6833,25.7195,25.6712,25.7074,93367.7477
2013-07-08 12:00:00,42.56,42.59,42.47,42.51,60599.25934238581,25.7014,25.7195,25.647,25.6712,60599.2593
2013-07-08 12:10:00,42.51,42.55,42.49,42.53,78217.93289193131,25.6712,25.6953,25.6591,25.6833,78217.9329
2013-07-08 12:20:00,42.54,42.57,42.51,42.55,41072.8313320615,25.6893,25.7074,25.6712,25.6953,41072.8313
2013-07-08 12:30:00,42.54,42.61,42.54,42.59,76310.1784311525,25.6893,25.7316,25.6893,25.7195,76310.1784
2013-07-08 12:40:00,42.59,42.63,42.51,42.55,104589.83279093256,25.7195,25.7437,25.6712,25.6953,104589.8328
2013-07-08 12:50:00,42.55,42.62,42.54,42.55,95948.82729211087,25.6953,25.7376,25.6893,25.6953,95948.8273
2013-07-08 13:00:00,42.55,42.64,42.54,42.6,102794.29918078778,25.6953,25.7497,25.6893,25.7255,102794.2992
2013-07-08 13:10:00,42.6,42.63,42.56,42.61,86410.05498821681,25.7255,25.7437,25.7014,25.7316,86410.055
2013-07-08 13:20:00,42.62,42.64,42.56,42.61,52968.24149927056,25.7376,25.7497,25.7014,25.7316,52968.2415
2013-07-08 13:30:00,42.61,42.74,42.6,42.73,121535.18123667376,25.7316,25.8101,25.7255,25.804,121535.1812
2013-07-08 13:40:00,42.73,42.77,42.72,42.75,104365.39108966444,25.804,25.8282,25.798,25.8161,104365.3911
2013-07-08 13:50:00,42.75,42.77,42.73,42.75,114577.4884973628,25.8161,25.8282,25.804,25.8161,114577.4885
2013-07-08 14:00:00,42.76,42.77,42.72,42.77,101559.86982381326,25.8222,25.8282,25.798,25.8282,101559.8698
2013-07-08 14:10:00,42.77,42.79,42.74,42.75,132420.6037481764,25.8282,25.8403,25.8101,25.8161,132420.6037
2013-07-08 14:20:00,42.75,42.82,42.75,42.8,133206.14970261473,25.8161,25.8584,25.8161,25.8463,133206.1497
2013-07-08 14:30:00,42.8,42.8,42.78,42.8,81247.89585905061,25.8463,25.8463,25.8342,25.8463,81247.8959
2013-07-08 14:40:00,42.8,42.8,42.75,42.75,89776.68050723824,25.8463,25.8463,25.8161,25.8161,89776.6805
2013-07-08 14:50:00,42.75,42.81,42.74,42.79,81696.7792615868,25.8161,25.8524,25.8101,25.8403,81696.7793
2013-07-08 15:00:00,42.79,42.79,42.7,42.73,114801.9301986309,25.8403,25.8403,25.7859,25.804,114801.9302
2013-07-08 15:10:00,42.73,42.75,42.7,42.75,138368.30883178097,25.804,25.8161,25.7859,25.8161,138368.3088
2013-07-08 15:20:00,42.75,42.78,42.73,42.74,180002.24441701267,25.8161,25.8342,25.804,25.8101,180002.2444
2013-07-08 15:30:00,42.75,42.83,42.73,42.81,335428.12254516885,25.8161,25.8644,25.804,25.8524,335428.1225
2013-07-08 15:40:00,42.81,42.84,42.8,42.84,400179.55336101446,25.8524,25.8705,25.8463,25.8705,400179.5534
2013-07-08 15:50:00,42.84,42.84,42.75,42.83,487038.49175176746,25.8705,25.8705,25.8161,25.8644,487038.4918
2013-07-09 09:30:00,43.21,43.35,43.19,43.24,334081.4723375603,26.0939,26.1785,26.0818,26.112,334081.4723
2013-07-09 09:40:00,43.25,43.34,43.21,43.3,157333.63258893503,26.1181,26.1724,26.0939,26.1483,157333.6326
2013-07-09 09:50:00,43.31,43.34,43.21,43.23,114801.9301986309,26.1543,26.1724,26.0939,26.106,114801.9302
2013-07-09 10:00:00,43.24,43.24,43.04,43.11,181012.2320727191,26.112,26.112,25.9912,26.0335,181012.2321
2013-07-09 10:10:00,43.11,43.12,42.92,42.95,246661.42969363707,26.0335,26.0396,25.9188,25.9369,246661.4297
2013-07-09 10:20:00,42.95,42.97,42.83,42.84,222085.0634047806,25.9369,25.949,25.8644,25.8705,222085.0634
2013-07-09 10:30:00,42.84,42.93,42.84,42.87,200763.1017843116,25.8705,25.9248,25.8705,25.8886,200763.1018
2013-07-09 10:40:00,42.87,42.9,42.75,42.77,291213.107395354,25.8886,25.9067,25.8161,25.8282,291213.1074
2013-07-09 10:50:00,42.77,42.86,42.75,42.82,123667.37739872068,25.8282,25.8825,25.8161,25.8584,123667.3774
2013-07-09 11:00:00,42.82,42.87,42.76,42.87,286948.71507126023,25.8584,25.8886,25.8222,25.8886,286948.7151
2013-07-09 11:10:00,42.87,42.95,42.84,42.85,299966.3337448098,25.8886,25.9369,25.8705,25.8765,299966.3337
2013-07-09 11:20:00,42.85,42.86,42.75,42.84,125126.2484569633,25.8765,25.8825,25.8161,25.8705,125126.2485
2013-07-09 11:30:00,42.83,42.97,42.83,42.97,211760.7451464482,25.8644,25.949,25.8644,25.949,211760.7451
2013-07-09 11:40:00,42.98,43.11,42.97,43.08,92806.64347435754,25.955,26.0335,25.949,26.0154,92806.6435
2013-07-09 11:50:00,43.08,43.14,43.08,43.12,163842.44192570978,26.0154,26.0516,26.0154,26.0396,163842.4419
2013-07-09 12:00:00,43.12,43.12,43.07,43.09,76422.39928178655,26.0396,26.0396,26.0094,26.0214,76422.3993
2013-07-09 12:10:00,43.09,43.11,43.07,43.1,94714.39793513634,26.0214,26.0335,26.0094,26.0275,94714.3979
2013-07-09 12:20:00,43.1,43.16,43.09,43.16,85961.17158568061,26.0275,26.0637,26.0214,26.0637,85961.1716
2013-07-09 12:30:00,43.16,43.23,43.15,43.21,206037.48176411176,26.0637,26.106,26.0577,26.0939,206037.4818
2013-07-09 12:40:00,43.21,43.25,43.2,43.24,116036.35955560542,26.0939,26.1181,26.0879,26.112,116036.3596
2013-07-09 12:50:00,43.24,43.28,43.23,43.28,70138.03164627988,26.112,26.1362,26.106,26.1362,70138.0316
2013-07-09 13:00:00,43.27,43.3,43.25,43.29,131635.05779373806,26.1301,26.1483,26.1181,26.1422,131635.0578
2013-07-09 13:10:00,43.28,43.31,43.28,43.29,65200.31421838177,26.1362,26.1543,26.1362,26.1422,65200.3142
2013-07-09 13:20:00,43.29,43.3,43.26,43.26,167882.3925485355,26.1422,26.1483,26.1241,26.1241,167882.3925
2013-07-09 13:30:00,43.26,43.3,43.23,43.25,228257.2101896532,26.1241,26.1483,26.106,26.1181,228257.2102
2013-07-09 13:40:00,43.25,43.31,43.23,43.27,167994.61339916955,26.1181,26.1543,26.106,26.1301,167994.6134
2013-07-09 13:50:00,43.27,43.35,43.27,43.33,235888.22803276847,26.1301,26.1785,26.1301,26.1664,235888.228
2013-07-09 14:00:00,43.33,43.35,43.29,43.33,137582.7628773426,26.1664,26.1785,26.1422,26.1664,137582.7629
2013-07-09 14:10:00,43.33,43.35,43.3,43.31,89440.0179553361,26.1664,26.1785,26.1483,26.1543,89440.018
2013-07-09 14:20:00,43.31,43.39,43.3,43.38,103579.84513522612,26.1543,26.2026,26.1483,26.1966,103579.8451
2013-07-09 14:30:00,43.39,43.39,43.26,43.31,141173.83009763213,26.2026,26.2026,26.1241,26.1543,141173.8301
2013-07-09 14:40:00,43.31,43.35,43.28,43.29,156996.97003703288,26.1543,26.1785,26.1362,26.1422,156996.97
2013-07-09 14:50:00,43.29,43.37,43.24,43.36,160700.25810795644,26.1422,26.1905,26.112,26.1845,160700.2581
2013-07-09 15:00:00,43.36,43.41,43.36,43.39,229267.19784535965,26.1845,26.2147,26.1845,26.2026,229267.1978
2013-07-09 15:10:00,43.39,43.43,43.38,43.4,246661.42969363707,26.2026,26.2268,26.1966,26.2086,246661.4297
2013-07-09 15:20:00,43.4,43.46,43.38,43.41,279991.02233194927,26.2086,26.2449,26.1966,26.2147,279991.0223
2013-07-09 15:30:00,43.41,43.42,43.29,43.41,210414.0949388396,26.2147,26.2207,26.1422,26.2147,210414.0949
2013-07-09 15:40:00,43.42,43.47,43.41,43.46,414207.1596902704,26.2207,26.2509,26.2147,26.2449,414207.1597
2013-07-09 15:50:00,43.46,43.52,43.4,43.47,655145.326001571,26.2449,26.2811,26.2086,26.2509,655145.326
2013-07-10 09:30:00,43.32,43.6,43.25,43.47,280776.5682863876,26.1603,26.3294,26.1181,26.2509,280776.5683
2013-07-10 09:40:00,43.47,43.64,43.42,43.62,221075.07574907417,26.2509,26.3536,26.2207,26.3415,221075.0757
2013-07-10 09:50:00,43.61,43.65,43.39,43.44,110986.42127707328,26.3355,26.3596,26.2026,26.2328,110986.4213
2013-07-10 10:00:00,43.44,43.5,43.42,43.48,152957.01941420714,26.2328,26.269,26.2207,26.257,152957.0194
2013-07-10 10:10:00,43.49,43.52,43.43,43.46,130063.9658848614,26.263,26.2811,26.2268,26.2449,130063.9659
2013-07-10 10:20:00,43.43,43.51,43.37,43.49,99876.55706430254,26.2268,26.2751,26.1905,26.263,99876.5571
2013-07-10 10:30:00,43.49,43.49,43.34,43.4,150151.49814835595,26.263,26.263,26.1724,26.2086,150151.4981
2013-07-10 10:40:00,43.41,43.52,43.4,43.48,161710.24576366288,26.2147,26.2811,26.2086,26.257,161710.2458
2013-07-10 10:50:00,43.48,43.51,43.35,43.37,107732.01660868588,26.257,26.2751,26.1785,26.1905,107732.0166
2013-07-10 11:00:00,43.37,43.41,43.37,43.41,208394.1196274268,26.1905,26.2147,26.1905,26.2147,208394.1196
2013-07-10 11:10:00,43.41,43.45,43.38,43.4,61833.68869936034,26.2147,26.2388,26.1966,26.2086,61833.6887
2013-07-10 11:20:00,43.41,43.41,43.33,43.35,62731.45550443272,26.2147,26.2147,26.1664,26.1785,62731.4555
2013-07-10 11:30:00,43.35,43.48,43.35,43.48,135113.90416339354,26.1785,26.257,26.1785,26.257,135113.9042
2013-07-10 11:40:00,43.48,43.49,43.32,43.32,64863.65166647963,26.257,26.263,26.1603,26.1603,64863.6517
2013-07-10 11:50:00,43.33,43.33,43.15,43.17,160251.37470542025,26.1664,26.1664,26.0577,26.0698,160251.3747
2013-07-10 12:00:00,43.16,43.22,43.16,43.22,156996.97003703288,26.0637,26.0999,26.0637,26.0999,156996.97
2013-07-10 12:10:00,43.22,43.35,43.22,43.32,60823.70104365391,26.0999,26.1785,26.0999,26.1603,60823.701
2013-07-10 12:20:00,43.33,43.33,43.23,43.23,39838.40197508697,26.1664,26.1664,26.106,26.106,39838.402
2013-07-10 12:30:00,43.24,43.25,43.22,43.24,29177.42116485243,26.112,26.1181,26.0999,26.112,29177.4212
2013-07-10 12:40:00,43.25,43.25,43.19,43.23,51060.48703849175,26.1181,26.1181,26.0818,26.106,51060.487
2013-07-10 12:50:00,43.24,43.34,43.2,43.34,91011.10986421276,26.112,26.1724,26.0879,26.1724,91011.1099
2013-07-10 13:00:00,43.33,43.43,43.33,43.41,75973.51587925036,26.1664,26.2268,26.1664,26.2147,75973.5159
2013-07-10 13:10:00,43.41,43.49,43.4,43.49,283133.2061497026,26.2147,26.263,26.2086,26.263,283133.2061
2013-07-10 13:20:00,43.49,43.52,43.42,43.43,85287.84648187633,26.263,26.2811,26.2207,26.2268,85287.8465
2013-07-10 13:30:00,43.44,43.47,43.38,43.38,38155.08921557625,26.2328,26.2509,26.1966,26.1966,38155.0892
2013-07-10 13:40:00,43.39,43.41,43.35,43.41,36808.43900796768,26.2026,26.2147,26.1785,26.2147,36808.439
2013-07-10 13:50:00,43.41,43.44,43.4,43.4,35125.12624845696,26.2147,26.2328,26.2086,26.2086,35125.1262
2013-07-10 14:00:00,43.4,43.67,43.37,43.45,440466.8387386376,26.2086,26.3717,26.1905,26.2388,440466.8387
2013-07-10 14:10:00,43.44,43.52,43.41,43.48,225002.80552126584,26.2328,26.2811,26.2147,26.257,225002.8055
2013-07-10 14:20:00,43.48,43.5,43.34,43.37,121535.18123667376,26.257,26.269,26.1724,26.1905,121535.1812
2013-07-10 14:30:00,43.37,43.41,43.27,43.32,132308.38289754235,26.1905,26.2147,26.1301,26.1603,132308.3829
2013-07-10 14:40:00,43.32,43.37,43.25,43.29,203905.2856020649,26.1603,26.1905,26.1181,26.1422,203905.2856
2013-07-10 14:50:00,43.28,43.43,43.25,43.41,212882.95365278868,26.1362,26.2268,26.1181,26.2147,212882.9537
2013-07-10 15:00:00,43.41,43.48,43.31,43.36,189541.0167209068,26.2147,26.257,26.1543,26.1845,189541.0167
2013-07-10 15:10:00,43.35,43.44,43.28,43.31,160700.25810795644,26.1785,26.2328,26.1362,26.1543,160700.2581
2013-07-10 15:20:00,43.31,43.46,43.3,43.36,235439.34463023228,26.1543,26.2449,26.1483,26.1845,235439.3446
2013-07-10 15:30:00,43.37,43.41,43.29,43.3,145101.5598698238,26.1905,26.2147,26.1422,26.1483,145101.5599
2013-07-10 15:40:00,43.3,43.42,43.29,43.35,225676.13062507013,26.1483,26.2207,26.1422,26.1785,225676.1306
2013-07-10 15:50:00,43.35,43.37,43.29,43.33,518011.4465267647,26.1785,26.1905,26.1422,26.1664,518011.4465
2013-07-11 09:30:00,43.85,43.89,43.6,43.74,467287.622040175,26.4804,26.5045,26.3294,26.414,467287.622
2013-07-11 09:40:00,43.74,43.76,43.09,43.09,503759.39849624055,26.414,26.426,26.0214,26.0214,503759.3985
2013-07-11 09:50:00,43.11,43.28,43.02,43.04,372573.2241050387,26.0335,26.1362,25.9792,25.9912,372573.2241
2013-07-11 10:00:00,43.02,43.11,42.97,42.99,305801.81797778024,25.9792,26.0335,25.949,25.9611,305801.818
2013-07-11 10:10:00,42.98,43.14,42.79,43.12,450230.05274379975,25.955,26.0516,25.8403,26.0396,450230.0527
2013-07-11 10:20:00,43.12,43.14,43.02,43.07,232072.71911121084,26.0396,26.0516,25.9792,26.0094,232072.7191
2013-07-11 10:30:00,43.07,43.08,43.02,43.08,244080.350129054,26.0094,26.0154,25.9792,26.0154,244080.3501
2013-07-11 10:40:00,43.08,43.12,42.99,43.06,199416.4515767029,26.0154,26.0396,25.9611,26.0033,199416.4516
2013-07-11 10:50:00,43.06,43.16,43.06,43.1,133318.3705532488,26.0033,26.0637,26.0033,26.0275,133318.3706
2013-07-11 11:00:00,43.11,43.41,43.1,43.39,279654.3597800471,26.0335,26.2147,26.0275,26.2026,279654.3598
2013-07-11 11:10:00,43.39,43.4,43.19,43.22,139939.4007406576,26.2026,26.2086,26.0818,26.0999,139939.4007
2013-07-11 11:20:00,43.21,43.31,43.2,43.3,192122.09628548985,26.0939,26.1543,26.0879,26.1483,192122.0963
2013-07-11 11:30:00,43.31,43.33,43.21,43.22,102008.75322634944,26.1543,26.1664,26.0939,26.0999,102008.7532
2013-07-11 11:40:00,43.22,43.22,43.11,43.12,192570.979688026,26.0999,26.0999,26.0335,26.0396,192570.9797
2013-07-11 11:50:00,43.13,43.13,43.0,43.03,193468.7464930984,26.0456,26.0456,25.9671,25.9852,193468.7465
2013-07-11 12:00:00,43.03,43.03,42.96,42.98,184491.0784423746,25.9852,25.9852,25.9429,25.955,184491.0784
2013-07-11 12:10:00,42.97,43.12,42.97,43.11,96622.15239591515,25.949,26.0396,25.949,26.0335,96622.1524
2013-07-11 12:20:00,43.11,43.4,43.1,43.12,165525.7546852205,26.0335,26.2086,26.0275,26.0396,165525.7547
2013-07-11 12:30:00,43.12,43.13,42.95,42.95,127819.54887218044,26.0396,26.0456,25.9369,25.9369,127819.5489
2013-07-11 12:40:00,42.96,43.12,42.95,43.1,178767.81506003815,25.9429,26.0396,25.9369,26.0275,178767.8151
2013-07-11 12:50:00,43.1,43.13,43.05,43.06,83716.75457299966,26.0275,26.0456,25.9973,26.0033,83716.7546
2013-07-11 13:00:00,43.05,43.13,43.02,43.02,95499.94388957469,25.9973,26.0456,25.9792,25.9792,95499.9439
2013-07-11 13:10:00,43.03,43.07,43.0,43.06,111098.64212770732,25.9852,26.0094,25.9671,26.0033,111098.6421
2013-07-11 13:20:00,43.06,43.06,43.0,43.04,69464.70654247559,26.0033,26.0033,25.9671,25.9912,69464.7065
2013-07-11 13:30:00,43.03,43.07,43.0,43.03,79901.24565144203,25.9852,26.0094,25.9671,25.9852,79901.2457
2013-07-11 13:40:00,43.04,43.12,43.03,43.09,87195.60094265515,25.9912,26.0396,25.9852,26.0214,87195.6009
2013-07-11 13:50:00,43.1,43.15,43.08,43.12,73280.21546403322,26.0275,26.0577,26.0154,26.0396,73280.2155
2013-07-11 14:00:00,43.11,43.15,43.07,43.08,109527.55021883066,26.0335,26.0577,26.0094,26.0154,109527.5502
2013-07-11 14:10:00,43.08,43.08,43.02,43.03,121422.96038603972,26.0154,26.0154,25.9792,25.9852,121422.9604
2013-07-11 14:20:00,43.04,43.14,43.0,43.13,262821.23218494,25.9912,26.0516,25.9671,26.0456,262821.2322
2013-07-11 14:30:00,43.14,43.31,43.14,43.23,182695.54483222985,26.0516,26.1543,26.0516,26.106,182695.5448
2013-07-11 14:40:00,43.23,43.29,43.21,43.25,108405.34171249018,26.106,26.1422,26.0939,26.1181,108405.3417
2013-07-11 14:50:00,43.25,43.29,43.22,43.25,207047.4694198182,26.1181,26.1422,26.0999,26.1181,207047.4694
2013-07-11 15:00:00,43.25,43.33,43.25,43.25,167433.50914599933,26.1181,26.1664,26.1181,26.1181,167433.5091
2013-07-11 15:10:00,43.26,43.29,43.25,43.26,125014.02760632924,26.1241,26.1422,26.1181,26.1241,125014.0276
2013-07-11 15:20:00,43.26,43.28,43.22,43.25,327123.77959824936,26.1241,26.1362,26.0999,26.1181,327123.7796
2013-07-11 15:30:00,43.25,43.28,43.21,43.27,240938.16631130065,26.1181,26.1362,26.0939,26.1301,240938.1663
2013-07-11 15:40:00,43.27,43.36,43.27,43.31,263382.3364381102,26.1301,26.1845,26.1301,26.1543,263382.3364
2013-07-11 15:50:00,43.31,43.33,43.26,43.27,682863.8761081808,26.1543,26.1664,26.1241,26.1301,682863.8761
2013-07-12 09:30:00,43.33,43.42,42.99,43.07,615755.8074290203,26.1664,26.2207,25.9611,26.0094,615755.8074
2013-07-12 09:40:00,43.08,43.2,43.08,43.13,224105.03871619343,26.0154,26.0879,26.0154,26.0456,224105.0387
2013-07-12 09:50:00,43.13,43.23,43.11,43.17,140612.7258444619,26.0456,26.106,26.0335,26.0698,140612.7258
2013-07-12 10:00:00,43.17,43.18,43.08,43.09,162271.3500168331,26.0698,26.0758,26.0154,26.0214,162271.35
2013-07-12 10:10:00,43.09,43.33,43.08,43.32,128717.31567725285,26.0214,26.1664,26.0154,26.1603,128717.3157
2013-07-12 10:20:00,43.32,43.51,43.32,43.48,169677.92615868026,26.1603,26.2751,26.1603,26.257,169677.9262
2013-07-12 10:30:00,43.49,43.49,43.36,43.44,245988.1045898328,26.263,26.263,26.1845,26.2328,245988.1046
2013-07-12 10:40:00,43.44,43.52,43.41,43.43,104477.6119402985,26.2328,26.2811,26.2147,26.2268,104477.6119
2013-07-12 10:50:00,43.43,43.48,43.4,43.43,105263.15789473684,26.2268,26.257,26.2086,26.2268,105263.1579
2013-07-12 11:00:00,43.43,43.47,43.39,43.41,53753.787453708894,26.2268,26.2509,26.2026,26.2147,53753.7875
2013-07-12 11:10:00,43.41,43.51,43.41,43.5,84614.52137807204,26.2147,26.2751,26.2147,26.269,84614.5214
2013-07-12 11:20:00,43.5,43.53,43.49,43.51,300751.8796992481,26.269,26.2872,26.263,26.2751,300751.8797
2013-07-12 11:30:00,43.51,43.56,43.49,43.49,87644.48434519133,26.2751,26.3053,26.263,26.263,87644.4843
2013-07-12 11:40:00,43.5,43.58,43.49,43.53,174615.64358657837,26.269,26.3173,26.263,26.2872,174615.6436
2013-07-12 11:50:00,43.54,43.58,43.52,43.57,255414.6560430928,26.2932,26.3173,26.2811,26.3113,255414.656
2013-07-12 12:00:00,43.57,43.62,43.57,43.58,85848.95073504657,26.3113,26.3415,26.3113,26.3173,85848.9507
2013-07-12 12:10:00,43.58,43.59,43.54,43.57,80686.79160588037,26.3173,26.3234,26.2932,26.3113,80686.7916
2013-07-12 12:20:00,43.57,43.69,43.57,43.68,184491.0784423746,26.3113,26.3838,26.3113,26.3777,184491.0784
2013-07-12 12:30:00,43.68,43.69,43.65,43.68,88093.36774772752,26.3777,26.3838,26.3596,26.3777,88093.3677
2013-07-12 12:40:00,43.69,43.74,43.68,43.69,66210.3018740882,26.3838,26.414,26.3777,26.3838,66210.3019
2013-07-12 12:50:00,43.7,43.72,43.66,43.68,75749.07417798227,26.3898,26.4019,26.3657,26.3777,75749.0742
2013-07-12 13:00:00,43.67,43.74,43.61,43.61,131410.61609246998,26.3717,26.414,26.3355,26.3355,131410.6161
2013-07-12 13:10:00,43.61,43.65,43.58,43.63,59028.167433509145,26.3355,26.3596,26.3173,26.3475,59028.1674
2013-07-12 13:20:00,43.64,43.67,43.62,43.67,56334.867018292,26.3536,26.3717,26.3415,26.3717,56334.867
2013-07-12 13:30:00,43.66,43.69,43.65,43.66,62619.234653798674,26.3657,26.3838,26.3596,26.3657,62619.2347
2013-07-12 13:40:00,43.66,43.72,43.65,43.7,81809.00011222085,26.3657,26.4019,26.3596,26.3898,81809.0001
2013-07-12 13:50:00,43.71,43.72,43.65,43.66,29514.08371675457,26.3959,26.4019,26.3596,26.3657,29514.0837
2013-07-12 14:00:00,43.67,43.68,43.61,43.61,88205.58859836157,26.3717,26.3777,26.3355,26.3355,88205.5886
2013-07-12 14:10:00,43.61,43.61,43.52,43.53,69913.58994501177,26.3355,26.3355,26.2811,26.2872,69913.5899
2013-07-12 14:20:00,43.53,43.57,43.5,43.55,93367.74772752776,26.2872,26.3113,26.269,26.2992,93367.7477
2013-07-12 14:30:00,43.55,43.67,43.55,43.61,161822.46661429692,26.2992,26.3717,26.2992,26.3355,161822.4666
2013-07-12 14:40:00,43.6,43.61,43.56,43.56,65649.19762091797,26.3294,26.3355,26.3053,26.3053,65649.1976
2013-07-12 14:50:00,43.56,43.63,43.54,43.59,101559.86982381326,26.3053,26.3475,26.2932,26.3234,101559.8698
2013-07-12 15:00:00,43.6,43.61,43.54,43.54,87868.92604645943,26.3294,26.3355,26.2932,26.2932,87868.926
2013-07-12 15:10:00,43.54,43.56,43.53,43.54,90337.78476040848,26.2932,26.3053,26.2872,26.2932,90337.7848
2013-07-12 15:20:00,43.54,43.59,43.51,43.59,306475.14308158454,26.2932,26.3234,26.2751,26.3234,306475.1431
2013-07-12 15:30:00,43.59,43.67,43.58,43.67,195713.16350577932,26.3234,26.3717,26.3173,26.3717,195713.1635
2013-07-12 15:40:00,43.67,43.69,43.63,43.68,358770.0594770508,26.3717,26.3838,26.3475,26.3777,358770.0595
2013-07-12 15:50:00,43.68,43.73,43.65,43.72,666704.073616878,26.3777,26.4079,26.3596,26.4019,666704.0736
2013-07-15 09:30:00,43.44,43.71,43.44,43.7,203119.73964762653,26.2328,26.3959,26.2328,26.3898,203119.7396
2013-07-15 09:40:00,43.7,43.72,43.56,43.69,147794.86028504095,26.3898,26.4019,26.3053,26.3838,147794.8603
2013-07-15 09:50:00,43.7,43.7,43.61,43.65,90450.00561104252,26.3898,26.3898,26.3355,26.3596,90450.0056
2013-07-15 10:00:00,43.65,43.71,43.61,43.68,88542.25115026372,26.3596,26.3959,26.3355,26.3777,88542.2512
2013-07-15 10:10:00,43.68,43.71,43.63,43.69,109751.99192009876,26.3777,26.3959,26.3475,26.3838,109751.9919
2013-07-15 10:20:00,43.69,43.71,43.65,43.66,107283.1332061497,26.3838,26.3959,26.3596,26.3657,107283.1332
2013-07-15 10:30:00,43.65,43.65,43.57,43.59,113006.39658848614,26.3596,26.3596,26.3113,26.3234,113006.3966
2013-07-15 10:40:00,43.59,43.62,43.49,43.56,155538.09897879025,26.3234,26.3415,26.263,26.3053,155538.099
2013-07-15 10:50:00,43.55,43.57,43.51,43.53,201211.9851868477,26.2992,26.3113,26.2751,26.2872,201211.9852
2013-07-15 11:00:00,43.53,43.54,43.42,43.44,119515.2059252609,26.2872,26.2932,26.2207,26.2328,119515.2059
2013-07-15 11:10:00,43.44,43.51,43.43,43.46,223768.3761642913,26.2328,26.2751,26.2268,26.2449,223768.3762
2013-07-15 11:20:00,43.45,43.54,43.44,43.52,127707.3280215464,26.2388,26.2932,26.2328,26.2811,127707.328
2013-07-15 11:30:00,43.52,43.53,43.47,43.49,246661.42969363707,26.2811,26.2872,26.2509,26.263,246661.4297
2013-07-15 11:40:00,43.49,43.49,43.45,43.49,228818.31444282347,26.263,26.263,26.2388,26.263,228818.3144
2013-07-15 11:50:00,43.49,43.54,43.44,43.53,142969.3637077769,26.263,26.2932,26.2328,26.2872,142969.3637
2013-07-15 12:00:00,43.53,43.54,43.47,43.48,153854.78621927954,26.2872,26.2932,26.2509,26.257,153854.7862
2013-07-15 12:10:00,43.49,43.49,43.44,43.44,88766.69285153181,26.263,26.263,26.2328,26.2328,88766.6929
2013-07-15 12:20:00,43.45,43.49,43.45,43.49,93816.63113006396,26.2388,26.263,26.2388,26.263,93816.6311
2013-07-15 12:30:00,43.49,43.51,43.45,43.48,85400.06733251037,26.263,26.2751,26.2388,26.257,85400.0673
2013-07-15 12:40:00,43.47,43.49,43.45,43.49,141959.37605207047,26.2509,26.263,26.2388,26.263,141959.3761
2013-07-15 12:50:00,43.49,43.49,43.47,43.49,77207.94523622488,26.263,26.263,26.2509,26.263,77207.9452
2013-07-15 13:00:00,43.48,43.51,43.47,43.51,98642.12770732802,26.257,26.2751,26.2509,26.2751,98642.1277
2013-07-15 13:10:00,43.5,43.55,43.49,43.55,80911.23330714846,26.269,26.2992,26.263,26.2992,80911.2333
2013-07-15 13:20:00,43.55,43.56,43.49,43.49,74402.4239703737,26.2992,26.3053,26.263,26.263,74402.424
2013-07-15 13:30:00,43.49,43.6,43.49,43.58,129166.19907978902,26.263,26.3294,26.263,26.3173,129166.1991
2013-07-15 13:40:00,43.58,43.63,43.55,43.59,146784.8726293345,26.3173,26.3475,26.2992,26.3234,146784.8726
2013-07-15 13:50:00,43.59,43.6,43.53,43.53,130849.51183929974,26.3234,26.3294,26.2872,26.2872,130849.5118
2013-07-15 14:00:00,43.53,43.55,43.48,43.49,143530.4679609471,26.2872,26.2992,26.257,26.263,143530.468
2013-07-15 14:10:00,43.48,43.51,43.47,43.49,165637.97553585455,26.257,26.2751,26.2509,26.263,165637.9755
2013-07-15 14:20:00,43.49,43.49,43.47,43.49,77769.04948939513,26.263,26.263,26.2509,26.263,77769.0495
2013-07-15 14:30:00,43.49,43.49,43.45,43.46,73280.21546403322,26.263,26.263,26.2388,26.2449,73280.2155
2013-07-15 14:40:00,43.46,43.49,43.46,43.49,114577.4884973628,26.2449,26.263,26.2449,26.263,114577.4885
2013-07-15 14:50:00,43.49,43.49,43.43,43.43,208730.7821793289,26.263,26.263,26.2268,26.2268,208730.7822
2013-07-15 15:00:00,43.43,43.44,43.35,43.37,237347.0990910111,26.2268,26.2328,26.1785,26.1905,237347.0991
2013-07-15 15:10:00,43.37,43.37,43.32,43.34,103355.40343395802,26.1905,26.1905,26.1603,26.1724,103355.4034
2013-07-15 15:20:00,43.33,43.35,43.25,43.25,169004.601054876,26.1664,26.1785,26.1181,26.1181,169004.6011
2013-07-15 15:30:00,43.25,43.29,43.23,43.25,266187.8577039614,26.1181,26.1422,26.106,26.1181,266187.8577
2013-07-15 15:40:00,43.25,43.27,43.23,43.25,363371.1143530468,26.1181,26.1301,26.106,26.1181,363371.1144
2013-07-15 15:50:00,43.25,43.3,43.21,43.27,737627.6512175961,26.1181,26.1483,26.0939,26.1301,737627.6512
2013-07-16 09:30:00,43.27,43.56,43.27,43.44,186735.4954550556,26.1301,26.3053,26.1301,26.2328,186735.4955
2013-07-16 09:40:00,43.43,43.5,43.39,43.49,69128.04399057344,26.2268,26.269,26.2026,26.263,69128.044
2013-07-16 09:50:00,43.49,43.55,43.43,43.52,134216.13735832117,26.263,26.2992,26.2268,26.2811,134216.1374
2013-07-16 10:00:00,43.53,43.56,43.45,43.55,105038.71619346876,26.2872,26.3053,26.2388,26.2992,105038.7162
2013-07-16 10:10:00,43.55,43.59,43.38,43.41,183817.7533385703,26.2992,26.3234,26.1966,26.2147,183817.7533
2013-07-16 10:20:00,43.41,43.41,43.32,43.32,83492.31287173157,26.2147,26.2147,26.1603,26.1603,83492.3129
2013-07-16 10:30:00,43.32,43.37,43.3,43.34,107283.1332061497,26.1603,26.1905,26.1483,26.1724,107283.1332
2013-07-16 10:40:00,43.33,43.36,43.27,43.28,70811.35675008416,26.1664,26.1845,26.1301,26.1362,70811.3568
2013-07-16 10:50:00,43.28,43.31,43.11,43.11,82033.44181348894,26.1362,26.1543,26.0335,26.0335,82033.4418
2013-07-16 11:00:00,43.11,43.2,43.08,43.08,256761.30625070137,26.0335,26.0879,26.0154,26.0154,256761.3063
2013-07-16 11:10:00,43.08,43.1,42.99,43.0,211199.640893278,26.0154,26.0275,25.9611,25.9671,211199.6409
2013-07-16 11:20:00,42.99,43.0,42.92,42.96,250364.71776456063,25.9611,25.9671,25.9188,25.9429,250364.7178
2013-07-16 11:30:00,42.95,42.99,42.91,42.98,184266.6367411065,25.9369,25.9611,25.9127,25.955,184266.6367
2013-07-16 11:40:00,42.98,42.98,42.94,42.94,214790.7081135675,25.955,25.955,25.9309,25.9309,214790.7081
2013-07-16 11:50:00,42.94,42.96,42.92,42.92,142071.5969027045,25.9309,25.9429,25.9188,25.9188,142071.5969
2013-07-16 12:00:00,42.92,42.93,42.87,42.92,104814.27449220064,25.9188,25.9248,25.8886,25.9188,104814.2745
2013-07-16 12:10:00,42.92,42.93,42.86,42.88,84838.96307934013,25.9188,25.9248,25.8825,25.8946,84838.9631
2013-07-16 12:20:00,42.87,42.87,42.8,42.83,92806.64347435754,25.8886,25.8886,25.8463,25.8644,92806.6435
2013-07-16 12:30:00,42.84,42.88,42.84,42.88,126136.23611266972,25.8705,25.8946,25.8705,25.8946,126136.2361
2013-07-16 12:40:00,42.87,42.91,42.87,42.88,75636.85332734822,25.8886,25.9127,25.8886,25.8946,75636.8533
2013-07-16 12:50:00,42.89,42.9,42.84,42.88,51284.928739759845,25.9007,25.9067,25.8705,25.8946,51284.9287
2013-07-16 13:00:00,42.88,42.88,42.83,42.85,32992.93008641005,25.8946,25.8946,25.8644,25.8765,32992.9301
2013-07-16 13:10:00,42.86,42.9,42.79,42.88,105712.04129727304,25.8825,25.9067,25.8403,25.8946,105712.0413
2013-07-16 13:20:00,42.88,42.91,42.87,42.89,53866.00830434294,25.8946,25.9127,25.8886,25.9007,53866.0083
2013-07-16 13:30:00,42.88,42.9,42.85,42.87,135001.6833127595,25.8946,25.9067,25.8765,25.8886,135001.6833
2013-07-16 13:40:00,42.87,42.87,42.83,42.84,165974.6380877567,25.8886,25.8886,25.8644,25.8705,165974.6381
2013-07-16 13:50:00,42.83,42.84,42.79,42.82,134552.79991022332,25.8644,25.8705,25.8403,25.8584,134552.7999
2013-07-16 14:00:00,42.82,42.84,42.8,42.83,172932.33082706766,25.8584,25.8705,25.8463,25.8644,172932.3308
2013-07-16 14:10:00,42.84,42.88,42.81,42.84,197059.813713388,25.8705,25.8946,25.8524,25.8705,197059.8137
2013-07-16 14:20:00,42.85,42.87,42.84,42.85,111210.86297834136,25.8765,25.8886,25.8705,25.8765,111210.863
2013-07-16 14:30:00,42.86,42.95,42.86,42.95,77207.94523622488,25.8825,25.9369,25.8825,25.9369,77207.9452
2013-07-16 14:40:00,42.95,42.96,42.92,42.93,89440.0179553361,25.9369,25.9429,25.9188,25.9248,89440.018
2013-07-16 14:50:00,42.93,42.94,42.83,42.86,199304.2307260689,25.9248,25.9309,25.8644,25.8825,199304.2307
2013-07-16 15:00:00,42.86,42.86,42.83,42.83,108405.34171249018,25.8825,25.8825,25.8644,25.8644,108405.3417
2013-07-16 15:10:00,42.83,42.85,42.79,42.81,79901.24565144203,25.8644,25.8765,25.8403,25.8524,79901.2457
2013-07-16 15:20:00,42.8,42.86,42.79,42.86,127707.3280215464,25.8463,25.8825,25.8403,25.8825,127707.328
2013-07-16 15:30:00,42.86,42.86,42.8,42.84,152620.356862305,25.8825,25.8825,25.8463,25.8705,152620.3569
2013-07-16 15:40:00,42.83,42.87,42.81,42.85,205251.93580967345,25.8644,25.8886,25.8524,25.8765,205251.9358
2013-07-16 15:50:00,42.85,42.89,42.82,42.83,651217.5962293794,25.8765,25.9007,25.8584,25.8644,651217.5962
2013-07-17 09:30:00,42.99,43.08,42.71,42.76,333520.36808439007,25.9611,26.0154,25.792,25.8222,333520.3681
2013-07-17 09:40:00,42.75,42.76,42.52,42.55,225115.02637189988,25.8161,25.8222,25.6772,25.6953,225115.0264
2013-07-17 09:50:00,42.55,42.55,42.32,42.34,337896.98125911795,25.6953,25.6953,25.5564,25.5685,337896.9813
2013-07-17 10:00:00,42.35,42.54,42.35,42.47,332173.7178767815,25.5746,25.6893,25.5746,25.647,332173.7179
2013-07-17 10:10:00,42.48,42.61,42.47,42.53,277409.9427673662,25.6531,25.7316,25.647,25.6833,277409.9428
2013-07-17 10:20:00,42.54,42.71,42.54,42.66,350016.8331275951,25.6893,25.792,25.6893,25.7618,350016.8331
2013-07-17 10:30:00,42.67,42.77,42.59,42.67,209067.44473123105,25.7678,25.8282,25.7195,25.7678,209067.4447
2013-07-17 10:40:00,42.67,42.67,42.54,42.58,163169.1168219055,25.7678,25.7678,25.6893,25.7135,163169.1168
2013-07-17 10:50:00,42.57,42.61,42.54,42.58,138368.30883178097,25.7074,25.7316,25.6893,25.7135,138368.3088
2013-07-17 11:00:00,42.59,42.6,42.55,42.6,152395.91516103692,25.7195,25.7255,25.6953,25.7255,152395.9152
2013-07-17 11:10:00,42.59,42.6,42.52,42.58,134777.2416114914,25.7195,25.7255,25.6772,25.7135,134777.2416
2013-07-17 11:20:00,42.57,42.66,42.57,42.59,163393.5585231736,25.7074,25.7618,25.7074,25.7195,163393.5585
2013-07-17 11:30:00,42.59,42.61,42.56,42.6,148019.30198630906,25.7195,25.7316,25.7014,25.7255,148019.302
2013-07-17 11:40:00,42.61,42.62,42.56,42.61,112781.95488721805,25.7316,25.7376,25.7014,25.7316,112781.9549
2013-07-17 11:50:00,42.6,42.61,42.51,42.52,92021.0975199192,25.7255,25.7316,25.6712,25.6772,92021.0975
2013-07-17 12:00:00,42.52,42.55,42.51,42.52,89103.35540343395,25.6772,25.6953,25.6712,25.6772,89103.3554
2013-07-17 12:10:00,42.52,42.71,42.52,42.68,213219.61620469083,25.6772,25.792,25.6772,25.7738,213219.6162
2013-07-17 12:20:00,42.67,42.67,42.58,42.61,110761.97957580518,25.7678,25.7678,25.7135,25.7316,110761.9796
2013-07-17 12:30:00,42.61,42.62,42.59,42.59,152620.356862305,25.7316,25.7376,25.7195,25.7195,152620.3569
2013-07-17 12:40:00,42.59,42.65,42.59,42.6,122320.7271911121,25.7195,25.7557,25.7195,25.7255,122320.7272
2013-07-17 12:50:00,42.61,42.64,42.59,42.64,56895.97127146224,25.7316,25.7497,25.7195,25.7497,56895.9713
2013-07-17 13:00:00,42.64,42.66,42.59,42.66,92357.76007182134,25.7497,25.7618,25.7195,25.7618,92357.7601
2013-07-17 13:10:00,42.67,42.73,42.66,42.71,60262.59679048367,25.7678,25.804,25.7618,25.792,60262.5968
2013-07-17 13:20:00,42.72,42.74,42.63,42.64,66434.7435753563,25.798,25.8101,25.7437,25.7497,66434.7436
2013-07-17 13:30:00,42.63,42.67,42.59,42.64,197284.25541465604,25.7437,25.7678,25.7195,25.7497,197284.2554
2013-07-17 13:40:00,42.64,42.74,42.64,42.74,114465.26764672875,25.7497,25.8101,25.7497,25.8101,114465.2676
2013-07-17 13:50:00,42.74,42.74,42.67,42.67,107395.35405678376,25.8101,25.8101,25.7678,25.7678,107395.3541
2013-07-17 14:00:00,42.68,42.74,42.66,42.7,115363.03445180114,25.7738,25.8101,25.7618,25.7859,115363.0345
2013-07-17 14:10:00,42.7,42.75,42.67,42.68,102120.9740769835,25.7859,25.8161,25.7678,25.7738,102120.9741
2013-07-17 14:20:00,42.69,42.7,42.67,42.7,97295.47749971945,25.7799,25.7859,25.7678,25.7859,97295.4775
2013-07-17 14:30:00,42.7,42.71,42.67,42.67,143306.02625967903,25.7859,25.792,25.7678,25.7678,143306.0263
2013-07-17 14:40:00,42.67,42.67,42.59,42.59,242284.8165189092,25.7678,25.7678,25.7195,25.7195,242284.8165
2013-07-17 14:50:00,42.59,42.63,42.59,42.63,112894.17573785209,25.7195,25.7437,25.7195,25.7437,112894.1757
2013-07-17 15:00:00,42.63,42.64,42.6,42.64,171697.90147009314,25.7437,25.7497,25.7255,25.7497,171697.9015
2013-07-17 15:10:00,42.64,42.67,42.57,42.64,177533.38570306363,25.7497,25.7678,25.7074,25.7497,177533.3857
2013-07-17 15:20:00,42.64,42.67,42.59,42.59,210077.4323869375,25.7497,25.7678,25.7195,25.7195,210077.4324
2013-07-17 15:30:00,42.59,42.6,42.5,42.54,271911.12108629785,25.7195,25.7255,25.6651,25.6893,271911.1211
2013-07-17 15:40:00,42.54,42.62,42.51,42.6,264167.88239254855,25.6893,25.7376,25.6712,25.7255,264167.8824
2013-07-17 15:50:00,42.61,42.65,42.59,42.61,660307.4851307373,25.7316,25.7557,25.7195,25.7316,660307.4851
2013-07-18 09:30:00,42.82,42.88,42.53,42.75,417573.7852092919,25.8584,25.8946,25.6833,25.8161,417573.7852
2013-07-18 09:40:00,42.76,42.89,42.67,42.68,249242.50925822012,25.8222,25.9007,25.7678,25.7738,249242.5093
2013-07-18 09:50:00,42.67,42.78,42.59,42.7,168219.05510043766,25.7678,25.8342,25.7195,25.7859,168219.0551
2013-07-18 10:00:00,42.69,42.8,42.6,42.78,475030.8607339243,25.7799,25.8463,25.7255,25.8342,475030.8607
2013-07-18 10:10:00,42.77,42.87,42.75,42.86,297273.0333295926,25.8282,25.8886,25.8161,25.8825,297273.0333
2013-07-18 10:20:00,42.86,43.18,42.85,43.16,312535.0690158232,25.8825,26.0758,25.8765,26.0637,312535.069
2013-07-18 10:30:00,43.16,43.25,43.08,43.23,273931.0963977107,26.0637,26.1181,26.0154,26.106,273931.0964
2013-07-18 10:40:00,43.22,43.31,43.21,43.28,475143.0815845584,26.0999,26.1543,26.0939,26.1362,475143.0816
2013-07-18 10:50:00,43.29,43.45,43.28,43.41,218381.77533385705,26.1422,26.2388,26.1362,26.2147,218381.7753
2013-07-18 11:00:00,43.41,43.48,43.4,43.43,322073.8413197172,26.2147,26.257,26.2086,26.2268,322073.8413
2013-07-18 11:10:00,43.44,43.48,43.39,43.41,237571.5407922792,26.2328,26.257,26.2026,26.2147,237571.5408
2013-07-18 11:20:00,43.41,43.46,43.4,43.41,93704.41027942993,26.2147,26.2449,26.2086,26.2147,93704.4103
2013-07-18 11:30:00,43.41,43.47,43.39,43.43,294467.51206374145,26.2147,26.2509,26.2026,26.2268,294467.5121
2013-07-18 11:40:00,43.44,43.46,43.38,43.38,75187.96992481203,26.2328,26.2449,26.1966,26.1966,75187.9699
2013-07-18 11:50:00,43.37,43.39,43.28,43.29,96397.71069464706,26.1905,26.2026,26.1362,26.1422,96397.7107
2013-07-18 12:00:00,43.29,43.33,43.2,43.27,142857.14285714284,26.1422,26.1664,26.0879,26.1301,142857.1429
2013-07-18 12:10:00,43.27,43.37,43.25,43.35,90786.66816294468,26.1301,26.1905,26.1181,26.1785,90786.6682
2013-07-18 12:20:00,43.34,43.37,43.33,43.33,253731.34328358207,26.1724,26.1905,26.1664,26.1664,253731.3433
2013-07-18 12:30:00,43.33,43.44,43.33,43.4,194029.85074626864,26.1664,26.2328,26.1664,26.2086,194029.8507
2013-07-18 12:40:00,43.41,43.49,43.4,43.46,108629.78341375828,26.2147,26.263,26.2086,26.2449,108629.7834
2013-07-18 12:50:00,43.46,43.49,43.36,43.36,132757.26630007854,26.2449,26.263,26.1845,26.1845,132757.2663
2013-07-18 13:00:00,43.36,43.45,43.33,43.39,216249.57917181007,26.1845,26.2388,26.1664,26.2026,216249.5792
2013-07-18 13:10:00,43.39,43.42,43.3,43.35,197172.034564022,26.2026,26.2207,26.1483,26.1785,197172.0346
2013-07-18 13:20:00,43.35,43.56,43.34,43.56,136348.3335203681,26.1785,26.3053,26.1724,26.3053,136348.3335
2013-07-18 13:30:00,43.56,43.57,43.45,43.53,176411.17719672315,26.3053,26.3113,26.2388,26.2872,176411.1772
2013-07-18 13:40:00,43.53,43.57,43.49,43.57,111098.64212770732,26.2872,26.3113,26.263,26.3113,111098.6421
2013-07-18 13:50:00,43.57,43.57,43.5,43.53,177533.38570306363,26.3113,26.3113,26.269,26.2872,177533.3857
2013-07-18 14:00:00,43.52,43.6,43.52,43.52,198855.3473235327,26.2811,26.3294,26.2811,26.2811,198855.3473
2013-07-18 14:10:00,43.52,43.54,43.48,43.5,128043.99057344854,26.2811,26.2932,26.257,26.269,128043.9906
2013-07-18 14:20:00,43.5,43.53,43.47,43.49,91908.87666928516,26.269,26.2872,26.2509,26.263,91908.8767
2013-07-18 14:30:00,43.49,43.53,43.48,43.52,234092.69442262367,26.263,26.2872,26.257,26.2811,234092.6944
2013-07-18 14:40:00,43.52,43.53,43.5,43.52,140949.38839636403,26.2811,26.2872,26.269,26.2811,140949.3884
2013-07-18 14:50:00,43.52,43.56,43.49,43.54,186398.8329031534,26.2811,26.3053,26.263,26.2932,186398.8329
2013-07-18 15:00:00,43.55,43.59,43.52,43.53,243407.0250252497,26.2992,26.3234,26.2811,26.2872,243407.025
2013-07-18 15:10:00,43.52,43.55,43.5,43.51,139041.6339355852,26.2811,26.2992,26.269,26.2751,139041.6339
2013-07-18 15:20:00,43.51,43.57,43.5,43.52,157221.41173830096,26.2751,26.3113,26.269,26.2811,157221.4117
2013-07-18 15:30:00,43.52,43.53,43.48,43.49,252945.7973291437,26.2811,26.2872,26.257,26.263,252945.7973
2013-07-18 15:40:00,43.49,43.57,43.45,43.52,1019077.544607788,26.263,26.3113,26.2388,26.2811,1019077.5446
2013-07-18 15:50:00,43.52,43.54,43.46,43.52,766019.5264280103,26.2811,26.2932,26.2449,26.2811,766019.5264
2013-07-19 09:30:00,43.44,43.47,42.83,42.87,954213.8929413084,26.2328,26.2509,25.8644,25.8886,954213.8929
2013-07-19 09:40:00,42.87,43.09,42.72,42.98,319941.64515767025,25.8886,26.0214,25.798,25.955,319941.6452
2013-07-19 09:50:00,42.99,43.02,42.84,42.98,184042.1950398384,25.9611,25.9792,25.8705,25.955,184042.195
2013-07-19 10:00:00,42.99,43.03,42.88,42.94,270115.58747615304,25.9611,25.9852,25.8946,25.9309,270115.5875
2013-07-19 10:10:00,42.94,43.09,42.93,43.07,189653.2375715408,25.9309,26.0214,25.9248,26.0094,189653.2376
2013-07-19 10:20:00,43.07,43.22,43.05,43.13,190663.22522724725,26.0094,26.0999,25.9973,26.0456,190663.2252
2013-07-19 10:30:00,43.13,43.25,43.13,43.21,126024.01526203568,26.0456,26.1181,26.0456,26.0939,126024.0153
2013-07-19 10:40:00,43.22,43.26,43.14,43.26,99988.7779149366,26.0999,26.1241,26.0516,26.1241,99988.7779
2013-07-19 10:50:00,43.26,43.41,43.25,43.41,190438.78352597912,26.1241,26.2147,26.1181,26.2147,190438.7835
2013-07-19 11:00:00,43.41,43.43,43.35,43.42,156996.97003703288,26.2147,26.2268,26.1785,26.2207,156996.97
2013-07-19 11:10:00,43.43,43.51,43.42,43.46,111771.9672315116,26.2268,26.2751,26.2207,26.2449,111771.9672
2013-07-19 11:20:00,43.47,43.48,43.42,43.43,178655.5942094041,26.2509,26.257,26.2207,26.2268,178655.5942
2013-07-19 11:30:00,43.42,43.42,43.33,43.33,94377.7353832342,26.2207,26.2207,26.1664,26.1664,94377.7354
2013-07-19 11:40:00,43.33,43.35,43.27,43.27,59252.60913477724,26.1664,26.1785,26.1301,26.1301,59252.6091
2013-07-19 11:50:00,43.27,43.39,43.26,43.36,165750.1963864886,26.1301,26.2026,26.1241,26.1845,165750.1964
2013-07-19 12:00:00,43.36,43.36,43.33,43.35,69352.48569184155,26.1845,26.1845,26.1664,26.1785,69352.4857
2013-07-19 12:10:00,43.35,43.35,43.33,43.34,32431.82583323981,26.1785,26.1785,26.1664,26.1724,32431.8258
2013-07-19 12:20:00,43.34,43.36,43.32,43.33,84726.74222870609,26.1724,26.1845,26.1603,26.1664,84726.7422
2013-07-19 12:30:00,43.34,43.35,43.33,43.33,104253.1702390304,26.1724,26.1785,26.1664,26.1664,104253.1702
2013-07-19 12:40:00,43.34,43.36,43.33,43.33,75524.63247671416,26.1724,26.1845,26.1664,26.1664,75524.6325
2013-07-19 12:50:00,43.33,43.36,43.32,43.35,75861.29502861631,26.1664,26.1845,26.1603,26.1785,75861.295
2013-07-19 13:00:00,43.35,43.35,43.32,43.34,87083.38009202109,26.1785,26.1785,26.1603,26.1724,87083.3801
2013-07-19 13:10:00,43.34,43.37,43.33,43.34,141061.6092469981,26.1724,26.1905,26.1664,26.1724,141061.6092
2013-07-19 13:20:00,43.34,43.36,43.33,43.35,62058.13040062843,26.1724,26.1845,26.1664,26.1785,62058.1304
2013-07-19 13:30:00,43.35,43.39,43.34,43.36,57569.29637526653,26.1785,26.2026,26.1724,26.1845,57569.2964
2013-07-19 13:40:00,43.36,43.37,43.32,43.33,90113.3430591404,26.1845,26.1905,26.1603,26.1664,90113.3431
2013-07-19 13:50:00,43.32,43.35,43.31,43.34,147121.53518123666,26.1603,26.1785,26.1543,26.1724,147121.5352
2013-07-19 14:00:00,43.34,43.43,43.33,43.43,70811.35675008416,26.1724,26.2268,26.1664,26.2268,70811.3568
2013-07-19 14:10:00,43.44,43.46,43.33,43.34,124340.70250252496,26.2328,26.2449,26.1664,26.1724,124340.7025
2013-07-19 14:20:00,43.34,43.34,43.33,43.33,72382.44865896083,26.1724,26.1724,26.1664,26.1664,72382.4487
2013-07-19 14:30:00,43.34,43.34,43.3,43.33,108517.56256312424,26.1724,26.1724,26.1483,26.1664,108517.5626
2013-07-19 14:40:00,43.33,43.38,43.33,43.38,54875.995960049375,26.1664,26.1966,26.1664,26.1966,54875.996
2013-07-19 14:50:00,43.38,43.39,43.33,43.36,77095.72438559085,26.1966,26.2026,26.1664,26.1845,77095.7244
2013-07-19 15:00:00,43.36,43.44,43.35,43.42,250701.3803164628,26.1845,26.2328,26.1785,26.2207,250701.3803
2013-07-19 15:10:00,43.43,43.43,43.38,43.39,170014.5887105824,26.2268,26.2268,26.1966,26.2026,170014.5887
2013-07-19 15:20:00,43.39,43.41,43.38,43.41,89440.0179553361,26.2026,26.2147,26.1966,26.2147,89440.018
2013-07-19 15:30:00,43.41,43.41,43.37,43.38,169902.36785994837,26.2147,26.2147,26.1905,26.1966,169902.3679
2013-07-19 15:40:00,43.38,43.4,43.34,43.39,260801.25687352708,26.1966,26.2086,26.1724,26.2026,260801.2569
2013-07-19 15:50:00,43.39,43.41,43.3,43.33,609695.8814947817,26.2026,26.2147,26.1483,26.1664,609695.8815
2013-07-22 09:30:00,43.54,43.77,43.46,43.63,243407.0250252497,26.2932,26.4321,26.2449,26.3475,243407.025
2013-07-22 09:40:00,43.63,43.74,43.63,43.73,311188.41880821454,26.3475,26.414,26.3475,26.4079,311188.4188
2013-07-22 09:50:00,43.72,43.78,43.6,43.74,277185.50106609805,26.4019,26.4381,26.3294,26.414,277185.5011
2013-07-22 10:00:00,43.74,43.74,43.49,43.6,178880.0359106722,26.414,26.414,26.263,26.3294,178880.0359
2013-07-22 10:10:00,43.6,43.67,43.54,43.54,130176.18673549544,26.3294,26.3717,26.2932,26.2932,130176.1867
2013-07-22 10:20:00,43.54,43.58,43.45,43.52,171361.238918191,26.2932,26.3173,26.2388,26.2811,171361.2389
2013-07-22 10:30:00,43.52,43.6,43.47,43.47,187296.59970822572,26.2811,26.3294,26.2509,26.2509,187296.5997
2013-07-22 10:40:00,43.48,43.61,43.48,43.57,229042.7561440916,26.257,26.3355,26.257,26.3113,229042.7561
2013-07-22 10:50:00,43.57,43.62,43.54,43.56,129278.41993042309,26.3113,26.3415,26.2932,26.3053,129278.4199
2013-07-22 11:00:00,43.56,43.62,43.51,43.6,120525.19358096732,26.3053,26.3415,26.2751,26.3294,120525.1936
2013-07-22 11:10:00,43.6,43.69,43.58,43.65,183817.7533385703,26.3294,26.3838,26.3173,26.3596,183817.7533
2013-07-22 11:20:00,43.66,43.72,43.65,43.72,118841.88082145662,26.3657,26.4019,26.3596,26.4019,118841.8808
2013-07-22 11:30:00,43.72,43.84,43.72,43.8,113118.61743912018,26.4019,26.4744,26.4019,26.4502,113118.6174
2013-07-22 11:40:00,43.79,43.8,43.72,43.76,88093.36774772752,26.4442,26.4502,26.4019,26.426,88093.3677
2013-07-22 11:50:00,43.77,43.77,43.71,43.71,106722.02895297944,26.4321,26.4321,26.3959,26.3959,106722.029
2013-07-22 12:00:00,43.73,43.77,43.73,43.74,73841.31971720346,26.4079,26.4321,26.4079,26.414,73841.3197
2013-07-22 12:10:00,43.74,43.77,43.74,43.74,89103.35540343395,26.414,26.4321,26.414,26.414,89103.3554
2013-07-22 12:20:00,43.74,43.77,43.69,43.77,147794.86028504095,26.414,26.4321,26.3838,26.4321,147794.8603
2013-07-22 12:30:00,43.77,43.78,43.74,43.78,79901.24565144203,26.4321,26.4381,26.414,26.4381,79901.2457
2013-07-22 12:40:00,43.78,43.79,43.76,43.78,95499.94388957469,26.4381,26.4442,26.426,26.4381,95499.9439
2013-07-22 12:50:00,43.78,43.81,43.76,43.8,107395.35405678376,26.4381,26.4562,26.426,26.4502,107395.3541
2013-07-22 13:00:00,43.8,43.81,43.79,43.8,58242.62147907081,26.4502,26.4562,26.4442,26.4502,58242.6215
2013-07-22 13:10:00,43.8,43.84,43.77,43.78,59364.829985411285,26.4502,26.4744,26.4321,26.4381,59364.83
2013-07-22 13:20:00,43.79,43.86,43.79,43.85,56671.529570194136,26.4442,26.4864,26.4442,26.4804,56671.5296
2013-07-22 13:30:00,43.86,43.87,43.82,43.82,77544.60778812703,26.4864,26.4925,26.4623,26.4623,77544.6078
2013-07-22 13:40:00,43.82,43.89,43.82,43.82,97968.80260352373,26.4623,26.5045,26.4623,26.4623,97968.8026
2013-07-22 13:50:00,43.82,43.82,43.75,43.79,81023.45415778251,26.4623,26.4623,26.42,26.4442,81023.4542
2013-07-22 14:00:00,43.8,43.85,43.79,43.82,80462.34990461227,26.4502,26.4804,26.4442,26.4623,80462.3499
2013-07-22 14:10:00,43.82,43.89,43.78,43.79,103916.50768712828,26.4623,26.5045,26.4381,26.4442,103916.5077
2013-07-22 14:20:00,43.79,43.88,43.78,43.87,114577.4884973628,26.4442,26.4985,26.4381,26.4925,114577.4885
2013-07-22 14:30:00,43.88,43.9,43.82,43.83,176635.61889799123,26.4985,26.5106,26.4623,26.4683,176635.6189
2013-07-22 14:40:00,43.84,43.95,43.84,43.91,107732.01660868588,26.4744,26.5408,26.4744,26.5166,107732.0166
2013-07-22 14:50:00,43.9,43.98,43.9,43.98,97183.2566490854,26.5106,26.5589,26.5106,26.5589,97183.2566
2013-07-22 15:00:00,43.98,44.0,43.88,43.93,301425.2048030524,26.5589,26.571,26.4985,26.5287,301425.2048
2013-07-22 15:10:00,43.93,44.0,43.92,44.0,136348.3335203681,26.5287,26.571,26.5227,26.571,136348.3335
2013-07-22 15:20:00,44.0,44.0,43.97,43.97,218830.6587363932,26.571,26.571,26.5529,26.5529,218830.6587
2013-07-22 15:30:00,43.97,43.98,43.82,43.83,244865.8960834923,26.5529,26.5589,26.4623,26.4683,244865.8961
2013-07-22 15:40:00,43.83,43.9,43.8,43.82,314442.8234766019,26.4683,26.5106,26.4502,26.4623,314442.8235
2013-07-22 15:50:00,43.82,43.96,43.82,43.89,1199640.893277971,26.4623,26.5468,26.4623,26.5045,1199640.8933
2013-07-23 09:30:00,44.12,44.23,43.93,44.15,210189.6532375716,26.6434,26.7099,26.5287,26.6616,210189.6532
2013-07-23 09:40:00,44.14,44.2,43.98,44.18,289193.1320839412,26.6555,26.6918,26.5589,26.6797,289193.1321
2013-07-23 09:50:00,44.18,44.35,44.15,44.34,391201.8853102906,26.6797,26.7823,26.6616,26.7763,391201.8853
2013-07-23 10:00:00,44.34,44.34,44.06,44.13,249915.83436202444,26.7763,26.7763,26.6072,26.6495,249915.8344
2013-07-23 10:10:00,44.12,44.17,43.98,44.14,150937.0441027943,26.6434,26.6736,26.5589,26.6555,150937.0441
2013-07-23 10:20:00,44.13,44.14,44.0,44.03,162944.6751206374,26.6495,26.6555,26.571,26.5891,162944.6751
2013-07-23 10:30:00,44.03,44.04,43.9,43.91,144316.01391538547,26.5891,26.5951,26.5106,26.5166,144316.0139
2013-07-23 10:40:00,43.9,43.98,43.89,43.9,100213.21961620467,26.5106,26.5589,26.5045,26.5106,100213.2196
2013-07-23 10:50:00,43.9,43.98,43.89,43.9,109751.99192009876,26.5106,26.5589,26.5045,26.5106,109751.9919
2013-07-23 11:00:00,43.9,43.92,43.87,43.9,72494.66950959488,26.5106,26.5227,26.4925,26.5106,72494.6695
2013-07-23 11:10:00,43.91,43.95,43.88,43.9,65312.53506901582,26.5166,26.5408,26.4985,26.5106,65312.5351
2013-07-23 11:20:00,43.9,44.02,43.9,44.0,103355.40343395802,26.5106,26.5831,26.5106,26.571,103355.4034
2013-07-23 11:30:00,44.0,44.02,43.9,43.93,238357.0867467176,26.571,26.5831,26.5106,26.5287,238357.0867
2013-07-23 11:40:00,43.93,44.06,43.93,44.06,71484.68185388845,26.5287,26.6072,26.5287,26.6072,71484.6819
2013-07-23 11:50:00,44.06,44.06,43.98,44.04,45561.66535742341,26.6072,26.6072,26.5589,26.5951,45561.6654
2013-07-23 12:00:00,44.03,44.03,43.95,43.97,114689.70934799685,26.5891,26.5891,26.5408,26.5529,114689.7093
2013-07-23 12:10:00,43.97,43.98,43.91,43.97,141398.27179890024,26.5529,26.5589,26.5166,26.5529,141398.2718
2013-07-23 12:20:00,43.97,44.07,43.95,44.06,55324.87936258557,26.5529,26.6132,26.5408,26.6072,55324.8794
2013-07-23 12:30:00,44.06,44.06,44.01,44.01,61721.46784872629,26.6072,26.6072,26.577,26.577,61721.4678
2013-07-23 12:40:00,44.01,44.01,43.98,44.0,79227.92054763775,26.577,26.577,26.5589,26.571,79227.9205
2013-07-23 12:50:00,44.0,44.01,43.98,44.0,95163.28133767254,26.571,26.577,26.5589,26.571,95163.2813
2013-07-23 13:00:00,44.0,44.03,43.99,44.01,68005.83548423297,26.571,26.5891,26.5649,26.577,68005.8355
2013-07-23 13:10:00,44.01,44.03,43.99,44.01,65424.75591964987,26.577,26.5891,26.5649,26.577,65424.7559
2013-07-23 13:20:00,44.01,44.03,43.99,44.01,84502.300527438,26.577,26.5891,26.5649,26.577,84502.3005
2013-07-23 13:30:00,44.01,44.03,43.98,43.98,75075.74907417798,26.577,26.5891,26.5589,26.5589,75075.7491
2013-07-23 13:40:00,43.98,44.05,43.98,44.04,77993.49119066322,26.5589,26.6012,26.5589,26.5951,77993.4912
2013-07-23 13:50:00,44.03,44.06,44.02,44.04,63292.55975760296,26.5891,26.6072,26.5831,26.5951,63292.5598
2013-07-23 14:00:00,44.04,44.06,44.02,44.06,124452.923353159,26.5951,26.6072,26.5831,26.6072,124452.9234
2013-07-23 14:10:00,44.06,44.14,44.06,44.08,142969.3637077769,26.6072,26.6555,26.6072,26.6193,142969.3637
2013-07-23 14:20:00,44.07,44.09,44.04,44.06,139041.6339355852,26.6132,26.6253,26.5951,26.6072,139041.6339
2013-07-23 14:30:00,44.06,44.06,44.02,44.03,124228.48165189092,26.6072,26.6072,26.5831,26.5891,124228.4817
2013-07-23 14:40:00,44.03,44.03,43.96,44.02,182471.1031309617,26.5891,26.5891,26.5468,26.5831,182471.1031
2013-07-23 14:50:00,44.02,44.06,43.98,44.02,117944.11401638424,26.5831,26.6072,26.5589,26.5831,117944.114
2013-07-23 15:00:00,44.02,44.06,44.0,44.06,65088.09336774772,26.5831,26.6072,26.571,26.6072,65088.0934
2013-07-23 15:10:00,44.05,44.06,44.01,44.03,214678.48726293343,26.6012,26.6072,26.577,26.5891,214678.4873
2013-07-23 15:20:00,44.04,44.08,44.03,44.07,225115.02637189988,26.5951,26.6193,26.5891,26.6132,225115.0264
2013-07-23 15:30:00,44.07,44.09,44.02,44.04,233756.0318707216,26.6132,26.6253,26.5831,26.5951,233756.0319
2013-07-23 15:40:00,44.04,44.04,43.96,43.97,166535.74234092692,26.5951,26.5951,26.5468,26.5529,166535.7423
2013-07-23 15:50:00,43.97,44.01,43.94,43.98,271125.57513185946,26.5529,26.577,26.5347,26.5589,271125.5751
2013-07-24 09:30:00,44.22,44.39,44.15,44.35,224329.4804174616,26.7038,26.8065,26.6616,26.7823,224329.4804
2013-07-24 09:40:00,44.35,44.43,44.27,44.38,190775.4460778813,26.7823,26.8306,26.734,26.8005,190775.4461
2013-07-24 09:50:00,44.39,44.43,44.29,44.29,183929.9741892044,26.8065,26.8306,26.7461,26.7461,183929.9742
2013-07-24 10:00:00,44.29,44.36,44.13,44.14,231848.2774099428,26.7461,26.7884,26.6495,26.6555,231848.2774
2013-07-24 10:10:00,44.15,44.3,44.1,44.29,289529.7946358433,26.6616,26.7521,26.6314,26.7461,289529.7946
2013-07-24 10:20:00,44.29,44.29,44.06,44.07,188306.5873639322,26.7461,26.7461,26.6072,26.6132,188306.5874
2013-07-24 10:30:00,44.07,44.15,44.02,44.02,174727.8644372124,26.6132,26.6616,26.5831,26.5831,174727.8644
2013-07-24 10:40:00,44.03,44.04,43.96,43.98,133318.3705532488,26.5891,26.5951,26.5468,26.5589,133318.3706
2013-07-24 10:50:00,43.98,44.01,43.9,43.92,175850.0729435529,26.5589,26.577,26.5106,26.5227,175850.0729
2013-07-24 11:00:00,43.92,43.96,43.88,43.9,93704.41027942993,26.5227,26.5468,26.4985,26.5106,93704.4103
2013-07-24 11:10:00,43.9,43.97,43.86,43.96,94041.07283133206,26.5106,26.5529,26.4864,26.5468,94041.0728
2013-07-24 11:20:00,43.95,43.96,43.86,43.87,111659.74638087756,26.5408,26.5468,26.4864,26.4925,111659.7464
2013-07-24 11:30:00,43.88,44.01,43.88,43.99,94153.2936819661,26.4985,26.577,26.4985,26.5649,94153.2937
2013-07-24 11:40:00,44.0,44.07,43.99,44.01,97407.69835035349,26.571,26.6132,26.5649,26.577,97407.6984
2013-07-24 11:50:00,44.01,44.05,43.93,43.93,70699.13589945012,26.577,26.6012,26.5287,26.5287,70699.1359
2013-07-24 12:00:00,43.93,43.99,43.92,43.94,86971.15924138704,26.5287,26.5649,26.5227,26.5347,86971.1592
2013-07-24 12:10:00,43.95,43.96,43.82,43.85,95836.60644147682,26.5408,26.5468,26.4623,26.4804,95836.6064
2013-07-24 12:20:00,43.85,43.93,43.83,43.9,58018.17977780271,26.4804,26.5287,26.4683,26.5106,58018.1798
2013-07-24 12:30:00,43.9,43.93,43.86,43.91,89327.79710470205,26.5106,26.5287,26.4864,26.5166,89327.7971
2013-07-24 12:40:00,43.9,43.97,43.9,43.95,53641.56660307485,26.5106,26.5529,26.5106,26.5408,53641.5666
2013-07-24 12:50:00,43.95,43.98,43.9,43.94,64078.105712041295,26.5408,26.5589,26.5106,26.5347,64078.1057
2013-07-24 13:00:00,43.94,44.02,43.93,43.96,50948.2661878577,26.5347,26.5831,26.5287,26.5468,50948.2662
2013-07-24 13:10:00,43.96,43.97,43.88,43.95,114577.4884973628,26.5468,26.5529,26.4985,26.5408,114577.4885
2013-07-24 13:20:00,43.95,43.96,43.91,43.93,57793.73807653462,26.5408,26.5468,26.5166,26.5287,57793.7381
2013-07-24 13:30:00,43.93,43.93,43.85,43.9,164964.65043205026,26.5287,26.5287,26.4804,26.5106,164964.6504
2013-07-24 13:40:00,43.9,43.95,43.88,43.91,215576.25406800583,26.5106,26.5408,26.4985,26.5166,215576.2541
2013-07-24 13:50:00,43.92,43.93,43.83,43.89,149814.8355964538,26.5227,26.5287,26.4683,26.5045,149814.8356
2013-07-24 14:00:00,43.9,43.98,43.88,43.94,144877.11816855572,26.5106,26.5589,26.4985,26.5347,144877.1182
2013-07-24 14:10:00,43.94,43.96,43.9,43.9,83716.75457299966,26.5347,26.5468,26.5106,26.5106,83716.7546
2013-07-24 14:20:00,43.9,43.92,43.89,43.9,85512.28818314442,26.5106,26.5227,26.5045,26.5106,85512.2882
2013-07-24 14:30:00,43.91,43.91,43.76,43.82,154303.66962181573,26.5166,26.5166,26.426,26.4623,154303.6696
2013-07-24 14:40:00,43.82,43.83,43.81,43.82,100998.76557064302,26.4623,26.4683,26.4562,26.4623,100998.7656
2013-07-24 14:50:00,43.82,43.85,43.79,43.81,242172.5956682752,26.4623,26.4804,26.4442,26.4562,242172.5957
2013-07-24 15:00:00,43.81,43.84,43.72,43.74,114801.9301986309,26.4562,26.4744,26.4019,26.414,114801.9302
2013-07-24 15:10:00,43.74,43.78,43.71,43.76,149478.17304455166,26.414,26.4381,26.3959,26.426,149478.173
2013-07-24 15:20:00,43.76,43.85,43.76,43.81,118617.43912018852,26.426,26.4804,26.426,26.4562,118617.4391
2013-07-24 15:30:00,43.8,43.8,43.68,43.69,175850.0729435529,26.4502,26.4502,26.3777,26.3838,175850.0729
2013-07-24 15:40:00,43.68,43.77,43.68,43.72,235551.56548086632,26.3777,26.4321,26.3777,26.4019,235551.5655
2013-07-24 15:50:00,43.72,43.76,43.67,43.74,385590.8427785882,26.4019,26.426,26.3717,26.414,385590.8428
2013-07-25 09:30:00,43.65,43.66,43.16,43.2,251374.70542026707,26.3596,26.3657,26.0637,26.0879,251374.7054
2013-07-25 09:40:00,43.2,43.4,43.15,43.3,243519.24587588373,26.0879,26.2086,26.0577,26.1483,243519.2459
2013-07-25 09:50:00,43.29,43.4,43.2,43.36,492761.7551341039,26.1422,26.2086,26.0879,26.1845,492761.7551
2013-07-25 10:00:00,43.36,43.57,43.31,43.51,328694.871507126,26.1845,26.3113,26.1543,26.2751,328694.8715
2013-07-25 10:10:00,43.52,43.54,43.4,43.42,151610.36920659858,26.2811,26.2932,26.2086,26.2207,151610.3692
2013-07-25 10:20:00,43.43,43.5,43.35,43.48,163842.44192570978,26.2268,26.269,26.1785,26.257,163842.4419
2013-07-25 10:30:00,43.47,43.51,43.33,43.4,146897.09347996858,26.2509,26.2751,26.1664,26.2086,146897.0935
2013-07-25 10:40:00,43.41,43.49,43.39,43.49,100662.10301874088,26.2147,26.263,26.2026,26.263,100662.103
2013-07-25 10:50:00,43.49,43.49,43.36,43.39,119402.98507462686,26.263,26.263,26.1845,26.2026,119402.9851
2013-07-25 11:00:00,43.4,43.41,43.26,43.33,115699.69700370327,26.2086,26.2147,26.1241,26.1664,115699.697
2013-07-25 11:10:00,43.33,43.38,43.3,43.31,125238.46930759736,26.1664,26.1966,26.1483,26.1543,125238.4693
2013-07-25 11:20:00,43.31,43.35,43.28,43.33,145887.10582426214,26.1543,26.1785,26.1362,26.1664,145887.1058
2013-07-25 11:30:00,43.32,43.33,43.2,43.22,163056.89597127144,26.1603,26.1664,26.0879,26.0999,163056.896
2013-07-25 11:40:00,43.23,43.32,43.23,43.25,96061.04814274493,26.106,26.1603,26.106,26.1181,96061.0481
2013-07-25 11:50:00,43.25,43.34,43.23,43.33,110313.096173269,26.1181,26.1724,26.106,26.1664,110313.0962
2013-07-25 12:00:00,43.33,43.41,43.29,43.38,154303.66962181573,26.1664,26.2147,26.1422,26.1966,154303.6696
2013-07-25 12:10:00,43.38,43.41,43.37,43.4,80799.01245651442,26.1966,26.2147,26.1905,26.2086,80799.0125
2013-07-25 12:20:00,43.39,43.44,43.37,43.4,309280.66434743576,26.2026,26.2328,26.1905,26.2086,309280.6643
2013-07-25 12:30:00,43.4,43.41,43.33,43.39,84726.74222870609,26.2086,26.2147,26.1664,26.2026,84726.7422
2013-07-25 12:40:00,43.39,43.45,43.35,43.42,184939.9618449108,26.2026,26.2388,26.1785,26.2207,184939.9618
2013-07-25 12:50:00,43.41,43.44,43.39,43.41,77095.72438559085,26.2147,26.2328,26.2026,26.2147,77095.7244
2013-07-25 13:00:00,43.41,43.44,43.4,43.4,84390.07967680394,26.2147,26.2328,26.2086,26.2086,84390.0797
2013-07-25 13:10:00,43.41,43.42,43.34,43.35,110088.6544720009,26.2147,26.2207,26.1724,26.1785,110088.6545
2013-07-25 13:20:00,43.36,43.4,43.35,43.39,92694.42262372348,26.1845,26.2086,26.1785,26.2026,92694.4226
2013-07-25 13:30:00,43.39,43.41,43.36,43.36,96173.26899337897,26.2026,26.2147,26.1845,26.1845,96173.269
2013-07-25 13:40:00,43.37,43.39,43.34,43.38,45561.66535742341,26.1905,26.2026,26.1724,26.1966,45561.6654
2013-07-25 13:50:00,43.39,43.39,43.37,43.38,39613.96027381888,26.2026,26.2026,26.1905,26.1966,39613.9603
2013-07-25 14:00:00,43.38,43.47,43.38,43.47,244753.67523285825,26.1966,26.2509,26.1966,26.2509,244753.6752
2013-07-25 14:10:00,43.47,43.47,43.41,43.42,135450.5667152957,26.2509,26.2509,26.2147,26.2207,135450.5667
2013-07-25 14:20:00,43.41,43.42,43.34,43.36,103467.62428459208,26.2147,26.2207,26.1724,26.1845,103467.6243
2013-07-25 14:30:00,43.36,43.41,43.35,43.41,65312.53506901582,26.1845,26.2147,26.1785,26.2147,65312.5351
2013-07-25 14:40:00,43.41,43.45,43.36,43.38,121984.06463920996,26.2147,26.2388,26.1845,26.1966,121984.0646
2013-07-25 14:50:00,43.38,43.42,43.34,43.37,115924.13870497138,26.1966,26.2207,26.1724,26.1905,115924.1387
2013-07-25 15:00:00,43.36,43.46,43.36,43.42,166872.40489282907,26.1845,26.2449,26.1845,26.2207,166872.4049
2013-07-25 15:10:00,43.43,43.57,43.43,43.57,135562.78756592973,26.2268,26.3113,26.2268,26.3113,135562.7876
2013-07-25 15:20:00,43.57,43.67,43.56,43.63,164627.9878801481,26.3113,26.3717,26.3053,26.3475,164627.9879
2013-07-25 15:30:00,43.63,43.65,43.55,43.55,290203.1197396476,26.3475,26.3596,26.2992,26.2992,290203.1197
2013-07-25 15:40:00,43.55,43.6,43.55,43.58,302210.75075749075,26.2992,26.3294,26.2992,26.3173,302210.7508
2013-07-25 15:50:00,43.58,43.59,43.52,43.54,448995.62338682526,26.3173,26.3234,26.2811,26.2932,448995.6234
2013-07-26 09:30:00,43.2,43.35,43.04,43.28,285040.9606104814,26.0879,26.1785,25.9912,26.1362,285040.9606
2013-07-26 09:40:00,43.27,43.32,43.22,43.29,263831.2198406464,26.1301,26.1603,26.0999,26.1422,263831.2198
2013-07-26 09:50:00,43.29,43.31,43.2,43.25,133206.14970261473,26.1422,26.1543,26.0879,26.1181,133206.1497
2013-07-26 10:00:00,43.25,43.32,43.25,43.27,260352.3734709909,26.1181,26.1603,26.1181,26.1301,260352.3735
2013-07-26 10:10:00,43.27,43.32,43.22,43.26,178543.37335877004,26.1301,26.1603,26.0999,26.1241,178543.3734
2013-07-26 10:20:00,43.25,43.26,43.2,43.22,159241.38704971384,26.1181,26.1241,26.0879,26.0999,159241.387
2013-07-26 10:30:00,43.21,43.33,43.2,43.31,194703.17585007293,26.0939,26.1664,26.0879,26.1543,194703.1759
2013-07-26 10:40:00,43.3,43.32,43.2,43.25,182471.1031309617,26.1483,26.1603,26.0879,26.1181,182471.1031
2013-07-26 10:50:00,43.25,43.25,43.14,43.15,86858.938390753,26.1181,26.1181,26.0516,26.0577,86858.9384
2013-07-26 11:00:00,43.14,43.25,43.08,43.23,116148.58040623947,26.0516,26.1181,26.0154,26.106,116148.5804
2013-07-26 11:10:00,43.23,43.27,43.18,43.26,96509.93154528111,26.106,26.1301,26.0758,26.1241,96509.9315
2013-07-26 11:20:00,43.27,43.3,43.21,43.29,84614.52137807204,26.1301,26.1483,26.0939,26.1422,84614.5214
2013-07-26 11:30:00,43.29,43.41,43.29,43.41,147009.31433060262,26.1422,26.2147,26.1422,26.2147,147009.3143
2013-07-26 11:40:00,43.41,43.41,43.33,43.35,85400.06733251037,26.2147,26.2147,26.1664,26.1785,85400.0673
2013-07-26 11:50:00,43.34,43.39,43.31,43.31,78105.71204129727,26.1724,26.2026,26.1543,26.1543,78105.712
2013-07-26 12:00:00,43.32,43.34,43.32,43.34,106160.9246998092,26.1603,26.1724,26.1603,26.1724,106160.9247
2013-07-26 12:10:00,43.35,43.41,43.35,43.38,51733.81214229604,26.1785,26.2147,26.1785,26.1966,51733.8121
2013-07-26 12:20:00,43.37,43.41,43.33,43.41,49713.83683088318,26.1905,26.2147,26.1664,26.2147,49713.8368
2013-07-26 12:30:00,43.41,43.46,43.39,43.39,91459.99326674896,26.2147,26.2449,26.2026,26.2026,91459.9933
2013-07-26 12:40:00,43.39,43.41,43.36,43.38,60038.15508921557,26.2026,26.2147,26.1845,26.1966,60038.1551
2013-07-26 12:50:00,43.38,43.41,43.31,43.32,117607.45146448207,26.1966,26.2147,26.1543,26.1603,117607.4515
2013-07-26 13:00:00,43.32,43.35,43.31,43.31,45786.1070586915,26.1603,26.1785,26.1543,26.1543,45786.1071
2013-07-26 13:10:00,43.31,43.39,43.3,43.39,140612.7258444619,26.1543,26.2026,26.1483,26.2026,140612.7258
2013-07-26 13:20:00,43.39,43.46,43.38,43.41,96958.8149478173,26.2026,26.2449,26.1966,26.2147,96958.8149
2013-07-26 13:30:00,43.41,43.47,43.4,43.46,113230.83828975425,26.2147,26.2509,26.2086,26.2449,113230.8383
2013-07-26 13:40:00,43.45,43.49,43.42,43.46,81023.45415778251,26.2388,26.263,26.2207,26.2449,81023.4542
2013-07-26 13:50:00,43.45,43.46,43.41,43.41,99539.8945124004,26.2388,26.2449,26.2147,26.2147,99539.8945
2013-07-26 14:00:00,43.42,43.44,43.39,43.44,122208.50634047804,26.2207,26.2328,26.2026,26.2328,122208.5063
2013-07-26 14:10:00,43.44,43.49,43.41,43.41,87532.26349455728,26.2328,26.263,26.2147,26.2147,87532.2635
2013-07-26 14:20:00,43.41,43.42,43.33,43.34,141734.93435080236,26.2147,26.2207,26.1664,26.1724,141734.9344
2013-07-26 14:30:00,43.34,43.4,43.34,43.4,91459.99326674896,26.1724,26.2086,26.1724,26.2086,91459.9933
2013-07-26 14:40:00,43.4,43.49,43.39,43.49,71596.9027045225,26.2086,26.263,26.2026,26.263,71596.9027
2013-07-26 14:50:00,43.49,43.6,43.49,43.55,109864.2127707328,26.263,26.3294,26.263,26.2992,109864.2128
2013-07-26 15:00:00,43.55,43.57,43.49,43.53,129502.86163169116,26.2992,26.3113,26.263,26.2872,129502.8616
2013-07-26 15:10:00,43.53,43.55,43.48,43.49,141622.71350016832,26.2872,26.2992,26.257,26.263,141622.7135
2013-07-26 15:20:00,43.49,43.55,43.48,43.52,244417.0126809561,26.263,26.2992,26.257,26.2811,244417.0127
2013-07-26 15:30:00,43.52,43.6,43.49,43.58,151498.14835596454,26.2811,26.3294,26.263,26.3173,151498.1484
2013-07-26 15:40:00,43.58,43.65,43.55,43.57,209852.99068566936,26.3173,26.3596,26.2992,26.3113,209852.9907
2013-07-26 15:50:00,43.57,43.62,43.52,43.61,415553.809897879,26.3113,26.3415,26.2811,26.3355,415553.8099
2013-07-29 09:30:00,43.49,43.5,43.33,43.41,217259.5668275165,26.263,26.269,26.1664,26.2147,217259.5668
2013-07-29 09:40:00,43.41,43.5,43.41,43.43,164179.10447761192,26.2147,26.269,26.2147,26.2268,164179.1045
2013-07-29 09:50:00,43.42,43.57,43.41,43.54,99988.7779149366,26.2207,26.3113,26.2147,26.2932,99988.7779
2013-07-29 10:00:00,43.53,43.65,43.49,43.51,161710.24576366288,26.2872,26.3596,26.263,26.2751,161710.2458
2013-07-29 10:10:00,43.51,43.54,43.41,43.42,158006.9576927393,26.2751,26.2932,26.2147,26.2207,158006.9577
2013-07-29 10:20:00,43.41,43.47,43.34,43.45,82257.88351475704,26.2147,26.2509,26.1724,26.2388,82257.8835
2013-07-29 10:30:00,43.44,43.45,43.32,43.34,143306.02625967903,26.2328,26.2388,26.1603,26.1724,143306.0263
2013-07-29 10:40:00,43.35,43.39,43.31,43.33,45561.66535742341,26.1785,26.2026,26.1543,26.1664,45561.6654
2013-07-29 10:50:00,43.33,43.34,43.27,43.3,68679.16058803725,26.1664,26.1724,26.1301,26.1483,68679.1606
2013-07-29 11:00:00,43.3,43.34,43.24,43.26,104477.6119402985,26.1483,26.1724,26.112,26.1241,104477.6119
2013-07-29 11:10:00,43.25,43.25,43.2,43.2,97856.58175288967,26.1181,26.1181,26.0879,26.0879,97856.5818
2013-07-29 11:20:00,43.19,43.21,43.16,43.17,46796.094714397936,26.0818,26.0939,26.0637,26.0698,46796.0947
2013-07-29 11:30:00,43.17,43.25,43.16,43.2,71148.0193019863,26.0698,26.1181,26.0637,26.0879,71148.0193
2013-07-29 11:40:00,43.2,43.22,43.18,43.22,39726.18112445292,26.0879,26.0999,26.0758,26.0999,39726.1811
2013-07-29 11:50:00,43.22,43.25,43.2,43.2,75861.29502861631,26.0999,26.1181,26.0879,26.0879,75861.295
2013-07-29 12:00:00,43.21,43.24,43.2,43.21,47469.41981820222,26.0939,26.112,26.0879,26.0939,47469.4198
2013-07-29 12:10:00,43.2,43.25,43.16,43.23,113455.27999102233,26.0879,26.1181,26.0637,26.106,113455.28
2013-07-29 12:20:00,43.23,43.27,43.22,43.26,41297.27303332959,26.106,26.1301,26.0999,26.1241,41297.273
2013-07-29 12:30:00,43.27,43.27,43.23,43.25,44663.89855235103,26.1301,26.1301,26.106,26.1181,44663.8986
2013-07-29 12:40:00,43.25,43.28,43.22,43.27,64078.105712041295,26.1181,26.1362,26.0999,26.1301,64078.1057
2013-07-29 12:50:00,43.28,43.31,43.24,43.25,30524.071372461003,26.1362,26.1543,26.112,26.1181,30524.0714
2013-07-29 13:00:00,43.25,43.27,43.22,43.25,45898.32790932555,26.1181,26.1301,26.0999,26.1181,45898.3279
2013-07-29 13:10:00,43.25,43.33,43.22,43.31,59364.829985411285,26.1181,26.1664,26.0999,26.1543,59364.83
2013-07-29 13:20:00,43.31,43.33,43.3,43.32,78105.71204129727,26.1543,26.1664,26.1483,26.1603,78105.712
2013-07-29 13:30:00,43.32,43.32,43.25,43.25,58018.17977780271,26.1603,26.1603,26.1181,26.1181,58018.1798
2013-07-29 13:40:00,43.25,43.29,43.24,43.28,75861.29502861631,26.1181,26.1422,26.112,26.1362,75861.295
2013-07-29 13:50:00,43.27,43.33,43.25,43.29,82482.32521602513,26.1301,26.1664,26.1181,26.1422,82482.3252
2013-07-29 14:00:00,43.29,43.39,43.29,43.39,76197.95758051846,26.1422,26.2026,26.1422,26.2026,76197.9576
2013-07-29 14:10:00,43.38,43.42,43.37,43.38,65761.41847155201,26.1966,26.2207,26.1905,26.1966,65761.4185
2013-07-29 14:20:00,43.37,43.45,43.36,43.45,80237.90820334418,26.1905,26.2388,26.1845,26.2388,80237.9082
2013-07-29 14:30:00,43.44,43.45,43.41,43.42,80574.57075524631,26.2328,26.2388,26.2147,26.2207,80574.5708
2013-07-29 14:40:00,43.41,43.46,43.41,43.44,180675.56952081696,26.2147,26.2449,26.2147,26.2328,180675.5695
2013-07-29 14:50:00,43.44,43.44,43.4,43.42,117270.78891257996,26.2328,26.2328,26.2086,26.2207,117270.7889
2013-07-29 15:00:00,43.42,43.43,43.39,43.41,157558.0742902031,26.2207,26.2268,26.2026,26.2147,157558.0743
2013-07-29 15:10:00,43.42,43.44,43.36,43.36,63068.11805633486,26.2207,26.2328,26.1845,26.1845,63068.1181
2013-07-29 15:20:00,43.37,43.4,43.34,43.39,79564.58309953989,26.1905,26.2086,26.1724,26.2026,79564.5831
2013-07-29 15:30:00,43.39,43.44,43.38,43.42,95836.60644147682,26.2026,26.2328,26.1966,26.2207,95836.6064
2013-07-29 15:40:00,43.42,43.42,43.37,43.41,171585.68061945908,26.2207,26.2207,26.1905,26.2147,171585.6806
2013-07-29 15:50:00,43.41,43.41,43.29,43.33,312422.8481651891,26.2147,26.2147,26.1422,26.1664,312422.8482
2013-07-30 09:30:00,43.5,43.6,43.36,43.4,154079.22792054762,26.269,26.3294,26.1845,26.2086,154079.2279
2013-07-30 09:40:00,43.41,43.48,43.39,43.39,100998.76557064302,26.2147,26.257,26.2026,26.2026,100998.7656
2013-07-30 09:50:00,43.4,43.5,43.4,43.5,95163.28133767254,26.2086,26.269,26.2086,26.269,95163.2813
2013-07-30 10:00:00,43.5,43.52,43.43,43.51,154191.4487711817,26.269,26.2811,26.2268,26.2751,154191.4488
2013-07-30 10:10:00,43.51,43.53,43.4,43.4,88093.36774772752,26.2751,26.2872,26.2086,26.2086,88093.3677
2013-07-30 10:20:00,43.4,43.44,43.33,43.33,257771.2939064078,26.2086,26.2328,26.1664,26.1664,257771.2939
2013-07-30 10:30:00,43.33,43.36,43.25,43.25,81360.11670968466,26.1664,26.1845,26.1181,26.1181,81360.1167
2013-07-30 10:40:00,43.25,43.25,43.15,43.22,147233.75603187073,26.1181,26.1181,26.0577,26.0999,147233.756
2013-07-30 10:50:00,43.21,43.24,43.08,43.13,144091.57221411736,26.0939,26.112,26.0154,26.0456,144091.5722
2013-07-30 11:00:00,43.13,43.18,43.1,43.18,123891.81909998876,26.0456,26.0758,26.0275,26.0758,123891.8191
2013-07-30 11:10:00,43.18,43.18,43.06,43.08,116260.80125687351,26.0758,26.0758,26.0033,26.0154,116260.8013
2013-07-30 11:20:00,43.08,43.09,43.05,43.07,120525.19358096732,26.0154,26.0214,25.9973,26.0094,120525.1936
2013-07-30 11:30:00,43.07,43.07,43.0,43.0,162608.01256873526,26.0094,26.0094,25.9671,25.9671,162608.0126
2013-07-30 11:40:00,43.0,43.06,42.92,43.06,116709.68465940972,25.9671,26.0033,25.9188,26.0033,116709.6847
2013-07-30 11:50:00,43.06,43.11,43.05,43.08,89327.79710470205,26.0033,26.0335,25.9973,26.0154,89327.7971
2013-07-30 12:00:00,43.09,43.1,43.0,43.0,84277.8588261699,26.0214,26.0275,25.9671,25.9671,84277.8588
2013-07-30 12:10:00,43.0,43.0,42.91,42.92,116597.46380877566,25.9671,25.9671,25.9127,25.9188,116597.4638
2013-07-30 12:20:00,42.92,42.97,42.89,42.92,125014.02760632924,25.9188,25.949,25.9007,25.9188,125014.0276
2013-07-30 12:30:00,42.92,43.04,42.91,43.03,129615.0824823252,25.9188,25.9912,25.9127,25.9852,129615.0825
2013-07-30 12:40:00,43.03,43.16,43.03,43.15,134552.79991022332,25.9852,26.0637,25.9852,26.0577,134552.7999
2013-07-30 12:50:00,43.14,43.14,43.06,43.11,82594.54606665918,26.0516,26.0516,26.0033,26.0335,82594.5461
2013-07-30 13:00:00,43.1,43.12,43.05,43.07,79452.36224890585,26.0275,26.0396,25.9973,26.0094,79452.3622
2013-07-30 13:10:00,43.08,43.09,42.98,42.99,70811.35675008416,26.0154,26.0214,25.955,25.9611,70811.3568
2013-07-30 13:20:00,42.99,42.99,42.83,42.84,148917.06879138143,25.9611,25.9611,25.8644,25.8705,148917.0688
2013-07-30 13:30:00,42.84,42.85,42.78,42.85,117719.67231511614,25.8705,25.8765,25.8342,25.8765,117719.6723
2013-07-30 13:40:00,42.85,42.85,42.71,42.75,309168.4434968017,25.8765,25.8765,25.792,25.8161,309168.4435
2013-07-30 13:50:00,42.76,42.78,42.75,42.76,106273.14555044328,25.8222,25.8342,25.8161,25.8222,106273.1456
2013-07-30 14:00:00,42.76,42.84,42.75,42.84,111210.86297834136,25.8222,25.8705,25.8161,25.8705,111210.863
2013-07-30 14:10:00,42.84,42.84,42.8,42.84,76422.39928178655,25.8705,25.8705,25.8463,25.8705,76422.3993
2013-07-30 14:20:00,42.84,42.96,42.82,42.96,106385.36640107732,25.8705,25.9429,25.8584,25.9429,106385.3664
2013-07-30 14:30:00,42.96,43.04,42.95,42.98,120525.19358096732,25.9429,25.9912,25.9369,25.955,120525.1936
2013-07-30 14:40:00,42.98,42.98,42.92,42.95,95612.16474020873,25.955,25.955,25.9188,25.9369,95612.1647
2013-07-30 14:50:00,42.95,43.04,42.93,43.02,175513.41039165074,25.9369,25.9912,25.9248,25.9792,175513.4104
2013-07-30 15:00:00,43.01,43.12,43.0,43.11,186735.4954550556,25.9731,26.0396,25.9671,26.0335,186735.4955
2013-07-30 15:10:00,43.11,43.14,43.04,43.05,100437.66131747278,26.0335,26.0516,25.9912,25.9973,100437.6613
2013-07-30 15:20:00,43.04,43.1,43.04,43.09,128941.75737852092,25.9912,26.0275,25.9912,26.0214,128941.7574
2013-07-30 15:30:00,43.08,43.1,43.07,43.08,124004.0399506228,26.0154,26.0275,26.0094,26.0154,124004.04
2013-07-30 15:40:00,43.08,43.12,42.98,43.0,263718.99899001233,26.0154,26.0396,25.955,25.9671,263718.999
2013-07-30 15:50:00,43.0,43.08,42.98,42.99,657726.4055661542,25.9671,26.0154,25.955,25.9611,657726.4056
2013-07-31 09:30:00,43.06,43.53,43.0,43.28,288070.9235776007,26.0033,26.2872,25.9671,26.1362,288070.9236
2013-07-31 09:40:00,43.27,43.28,43.08,43.11,175176.74783974863,26.1301,26.1362,26.0154,26.0335,175176.7478
2013-07-31 09:50:00,43.12,43.21,43.0,43.21,142408.25945460665,26.0396,26.0939,25.9671,26.0939,142408.2595
2013-07-31 10:00:00,43.2,43.26,43.16,43.23,155425.8781281562,26.0879,26.1241,26.0637,26.106,155425.8781
2013-07-31 10:10:00,43.23,43.32,43.2,43.3,104028.7285377623,26.106,26.1603,26.0879,26.1483,104028.7285
2013-07-31 10:20:00,43.31,43.46,43.3,43.44,99988.7779149366,26.1543,26.2449,26.1483,26.2328,99988.7779
2013-07-31 10:30:00,43.44,43.69,43.42,43.68,175962.29379418696,26.2328,26.3838,26.2207,26.3777,175962.2938
2013-07-31 10:40:00,43.68,43.77,43.68,43.75,148468.18538884525,26.3777,26.4321,26.3777,26.42,148468.1854
2013-07-31 10:50:00,43.75,43.86,43.73,43.78,253619.12243294803,26.42,26.4864,26.4079,26.4381,253619.1224
2013-07-31 11:00:00,43.78,43.79,43.73,43.74,79901.24565144203,26.4381,26.4442,26.4079,26.414,79901.2457
2013-07-31 11:10:00,43.74,43.76,43.67,43.68,92582.20177308944,26.414,26.426,26.3717,26.3777,92582.2018
2013-07-31 11:20:00,43.67,43.67,43.52,43.54,161485.80406239477,26.3717,26.3717,26.2811,26.2932,161485.8041
2013-07-31 11:30:00,43.54,43.7,43.53,43.67,97295.47749971945,26.2932,26.3898,26.2872,26.3717,97295.4775
2013-07-31 11:40:00,43.67,43.71,43.65,43.67,88991.13455279991,26.3717,26.3959,26.3596,26.3717,88991.1346
2013-07-31 11:50:00,43.68,43.69,43.62,43.65,86634.4966894849,26.3777,26.3838,26.3415,26.3596,86634.4967
2013-07-31 12:00:00,43.65,43.72,43.65,43.72,58354.84232970486,26.3596,26.4019,26.3596,26.4019,58354.8423
2013-07-31 12:10:00,43.72,43.75,43.69,43.69,90450.00561104252,26.4019,26.42,26.3838,26.3838,90450.0056
2013-07-31 12:20:00,43.7,43.74,43.67,43.67,72943.55291213107,26.3898,26.414,26.3717,26.3717,72943.5529
2013-07-31 12:30:00,43.66,43.66,43.58,43.61,63180.33890696892,26.3657,26.3657,26.3173,26.3355,63180.3389
2013-07-31 12:40:00,43.61,43.61,43.56,43.57,97968.80260352373,26.3355,26.3355,26.3053,26.3113,97968.8026
2013-07-31 12:50:00,43.57,43.57,43.53,43.56,72045.78610705868,26.3113,26.3113,26.2872,26.3053,72045.7861
2013-07-31 13:00:00,43.56,43.59,43.53,43.55,100662.10301874088,26.3053,26.3234,26.2872,26.2992,100662.103
2013-07-31 13:10:00,43.54,43.58,43.51,43.53,88430.03029962967,26.2932,26.3173,26.2751,26.2872,88430.0303
2013-07-31 13:20:00,43.54,43.58,43.53,43.57,49601.61598024913,26.2932,26.3173,26.2872,26.3113,49601.616
2013-07-31 13:30:00,43.57,43.65,43.56,43.58,158455.8410952755,26.3113,26.3596,26.3053,26.3173,158455.8411
2013-07-31 13:40:00,43.58,43.74,43.58,43.66,174503.42273594433,26.3173,26.414,26.3173,26.3657,174503.4227
2013-07-31 13:50:00,43.67,43.71,43.64,43.66,132308.38289754235,26.3717,26.3959,26.3536,26.3657,132308.3829
2013-07-31 14:00:00,43.66,43.88,43.65,43.83,201885.310290652,26.3657,26.4985,26.3596,26.4683,201885.3103
2013-07-31 14:10:00,43.82,43.87,43.58,43.65,275951.0717091236,26.4623,26.4925,26.3173,26.3596,275951.0717
2013-07-31 14:20:00,43.65,43.77,43.65,43.69,138817.19223431713,26.3596,26.4321,26.3596,26.3838,138817.1922
2013-07-31 14:30:00,43.68,43.82,43.68,43.78,150263.71899899,26.3777,26.4623,26.3777,26.4381,150263.719
2013-07-31 14:40:00,43.78,43.84,43.75,43.77,201548.64773874983,26.4381,26.4744,26.42,26.4321,201548.6477
2013-07-31 14:50:00,43.77,43.81,43.75,43.79,114801.9301986309,26.4321,26.4562,26.42,26.4442,114801.9302
2013-07-31 15:00:00,43.79,43.79,43.65,43.65,206149.7026147458,26.4442,26.4442,26.3596,26.3596,206149.7026
2013-07-31 15:10:00,43.65,43.66,43.57,43.57,134328.3582089552,26.3596,26.3657,26.3113,26.3113,134328.3582
2013-07-31 15:20:00,43.57,43.57,43.49,43.52,184715.52014364267,26.3113,26.3113,26.263,26.2811,184715.5201
2013-07-31 15:30:00,43.52,43.53,43.4,43.44,275165.5257546852,26.2811,26.2872,26.2086,26.2328,275165.5258
2013-07-31 15:40:00,43.44,43.44,43.24,43.24,503198.2942430704,26.2328,26.2328,26.112,26.112,503198.2942
2013-07-31 15:50:00,43.24,43.31,43.08,43.13,1335315.9016945348,26.112,26.1543,26.0154,26.0456,1335315.9017
2013-08-01 09:30:00,43.73,44.72,43.73,44.55,969812.5911794412,26.4079,27.0058,26.4079,26.9031,969812.5912
2013-08-01 09:40:00,44.53,45.07,44.47,45.01,573897.4301425205,26.891,27.2171,26.8548,27.1809,573897.4301
2013-08-01 09:50:00,45.01,45.38,44.92,45.17,553697.6770283919,27.1809,27.4043,27.1266,27.2775,553697.677
2013-08-01 10:00:00,45.21,45.89,45.17,45.73,984850.1851644036,27.3017,27.7123,27.2775,27.6157,984850.1852
2013-08-01 10:10:00,45.72,45.8,45.21,45.26,425429.2447536752,27.6097,27.658,27.3017,27.3319,425429.2448
2013-08-01 10:20:00,45.26,45.29,44.83,44.98,610593.6482998541,27.3319,27.35,27.0722,27.1628,610593.6483
2013-08-01 10:30:00,44.98,45.13,44.86,44.88,506003.8155089215,27.1628,27.2534,27.0903,27.1024,506003.8155
2013-08-01 10:40:00,44.88,45.0,44.86,44.92,313096.1732689934,27.1024,27.1749,27.0903,27.1266,313096.1733
2013-08-01 10:50:00,44.93,45.0,44.83,44.92,217371.78767815052,27.1326,27.1749,27.0722,27.1266,217371.7877
2013-08-01 11:00:00,44.93,45.19,44.91,45.19,286948.71507126023,27.1326,27.2896,27.1205,27.2896,286948.7151
2013-08-01 11:10:00,45.18,45.2,45.05,45.14,253955.78498485012,27.2836,27.2956,27.2051,27.2594,253955.785
2013-08-01 11:20:00,45.14,45.31,45.13,45.27,232521.60251374703,27.2594,27.3621,27.2534,27.3379,232521.6025
2013-08-01 11:30:00,45.27,45.37,45.05,45.21,209179.6655818651,27.3379,27.3983,27.2051,27.3017,209179.6656
2013-08-01 11:40:00,45.21,45.24,45.14,45.17,119290.7642239928,27.3017,27.3198,27.2594,27.2775,119290.7642
2013-08-01 11:50:00,45.17,45.17,45.05,45.14,101223.20727191112,27.2775,27.2775,27.2051,27.2594,101223.2073
2013-08-01 12:00:00,45.16,45.19,45.1,45.15,131410.61609246998,27.2715,27.2896,27.2353,27.2654,131410.6161
2013-08-01 12:10:00,45.15,45.28,45.14,45.21,193132.08394119627,27.2654,27.344,27.2594,27.3017,193132.0839
2013-08-01 12:20:00,45.22,45.28,45.21,45.25,145326.0015710919,27.3077,27.344,27.3017,27.3258,145326.0016
2013-08-01 12:30:00,45.26,45.32,45.25,45.31,86410.05498821681,27.3319,27.3681,27.3258,27.3621,86410.055
2013-08-01 12:40:00,45.31,45.35,45.24,45.25,112894.17573785209,27.3621,27.3862,27.3198,27.3258,112894.1757
2013-08-01 12:50:00,45.25,45.41,45.25,45.4,195264.2801032432,27.3258,27.4225,27.3258,27.4164,195264.2801
2013-08-01 13:00:00,45.4,45.41,45.35,45.39,80574.57075524631,27.4164,27.4225,27.3862,27.4104,80574.5708
2013-08-01 13:10:00,45.39,45.45,45.39,45.45,110313.096173269,27.4104,27.4466,27.4104,27.4466,110313.0962
2013-08-01 13:20:00,45.45,45.51,45.44,45.49,227920.5476377511,27.4466,27.4828,27.4406,27.4708,227920.5476
2013-08-01 13:30:00,45.49,45.6,45.49,45.59,139153.85478621928,27.4708,27.5372,27.4708,27.5312,139153.8548
2013-08-01 13:40:00,45.6,45.68,45.59,45.66,162046.90831556503,27.5372,27.5855,27.5312,27.5734,162046.9083
2013-08-01 13:50:00,45.65,45.7,45.64,45.7,122545.1688923802,27.5674,27.5976,27.5613,27.5976,122545.1689
2013-08-01 14:00:00,45.7,45.86,45.69,45.83,266973.4036583997,27.5976,27.6942,27.5915,27.6761,266973.4037
2013-08-01 14:10:00,45.83,45.89,45.78,45.86,241611.4914151049,27.6761,27.7123,27.6459,27.6942,241611.4914
2013-08-01 14:20:00,45.86,45.99,45.83,45.85,274155.53809897875,27.6942,27.7727,27.6761,27.6882,274155.5381
2013-08-01 14:30:00,45.85,45.92,45.8,45.9,145999.32667489618,27.6882,27.7304,27.658,27.7184,145999.3267
2013-08-01 14:40:00,45.89,45.99,45.85,45.96,247671.4173493435,27.7123,27.7727,27.6882,27.7546,247671.4173
2013-08-01 14:50:00,45.95,45.96,45.88,45.9,154415.89047244977,27.7486,27.7546,27.7063,27.7184,154415.8905
2013-08-01 15:00:00,45.9,45.91,45.82,45.85,201773.089440018,27.7184,27.7244,27.67,27.6882,201773.0894
2013-08-01 15:10:00,45.85,45.86,45.77,45.79,276063.2925597576,27.6882,27.6942,27.6399,27.6519,276063.2926
2013-08-01 15:20:00,45.8,45.81,45.62,45.78,407025.0252496914,27.658,27.664,27.5493,27.6459,407025.0252
2013-08-01 15:30:00,45.77,45.92,45.72,45.9,469195.37650095386,27.6399,27.7304,27.6097,27.7184,469195.3765
2013-08-01 15:40:00,45.91,45.98,45.89,45.96,487487.3751543036,27.7244,27.7667,27.7123,27.7546,487487.3752
2013-08-01 15:50:00,45.95,46.03,45.83,45.86,1087420.042643923,27.7486,27.7969,27.6761,27.6942,1087420.0426
2013-08-02 09:30:00,45.22,45.48,45.21,45.3,455728.8744248681,27.3077,27.4647,27.3017,27.356,455728.8744
2013-08-02 09:40:00,45.28,45.4,45.23,45.25,234653.79867579395,27.344,27.4164,27.3138,27.3258,234653.7987
2013-08-02 09:50:00,45.25,45.51,45.22,45.46,230838.28975423632,27.3258,27.4828,27.3077,27.4527,230838.2898
2013-08-02 10:00:00,45.47,45.49,45.29,45.39,422623.723487824,27.4587,27.4708,27.35,27.4104,422623.7235
2013-08-02 10:10:00,45.38,45.61,45.37,45.61,196162.0469083156,27.4043,27.5432,27.3983,27.5432,196162.0469
2013-08-02 10:20:00,45.6,45.61,45.49,45.5,166984.62574346314,27.5372,27.5432,27.4708,27.4768,166984.6257
2013-08-02 10:30:00,45.5,45.53,45.45,45.51,264167.88239254855,27.4768,27.4949,27.4466,27.4828,264167.8824
2013-08-02 10:40:00,45.51,45.54,45.45,45.46,158680.2827965436,27.4828,27.501,27.4466,27.4527,158680.2828
2013-08-02 10:50:00,45.46,45.48,45.37,45.4,173268.9933789698,27.4527,27.4647,27.3983,27.4164,173268.9934
2013-08-02 11:00:00,45.39,45.42,45.29,45.3,128605.09482661878,27.4104,27.4285,27.35,27.356,128605.0948
2013-08-02 11:10:00,45.3,45.33,45.28,45.31,146784.8726293345,27.356,27.3741,27.344,27.3621,146784.8726
2013-08-02 11:20:00,45.32,45.32,45.26,45.29,171361.238918191,27.3681,27.3681,27.3319,27.35,171361.2389
2013-08-02 11:30:00,45.29,45.39,45.29,45.37,175401.1895410167,27.35,27.4104,27.35,27.3983,175401.1895
2013-08-02 11:40:00,45.37,45.45,45.35,45.44,174727.8644372124,27.3983,27.4466,27.3862,27.4406,174727.8644
2013-08-02 11:50:00,45.44,45.46,45.41,45.46,218830.6587363932,27.4406,27.4527,27.4225,27.4527,218830.6587
2013-08-02 12:00:00,45.45,45.47,45.4,45.41,182134.4405790596,27.4466,27.4587,27.4164,27.4225,182134.4406
2013-08-02 12:10:00,45.42,45.44,45.39,45.4,173830.09763214004,27.4285,27.4406,27.4104,27.4164,173830.0976
2013-08-02 12:20:00,45.41,45.41,45.34,45.34,147794.86028504095,27.4225,27.4225,27.3802,27.3802,147794.8603
2013-08-02 12:30:00,45.35,45.37,45.3,45.31,176186.73549545504,27.3862,27.3983,27.356,27.3621,176186.7355
2013-08-02 12:40:00,45.32,45.36,45.29,45.33,103355.40343395802,27.3681,27.3923,27.35,27.3741,103355.4034
2013-08-02 12:50:00,45.34,45.34,45.25,45.25,191560.9920323196,27.3802,27.3802,27.3258,27.3258,191560.992
2013-08-02 13:00:00,45.26,45.26,45.21,45.22,143193.805409045,27.3319,27.3319,27.3017,27.3077,143193.8054
2013-08-02 13:10:00,45.21,45.34,45.2,45.34,90562.22646167658,27.3017,27.3802,27.2956,27.3802,90562.2265
2013-08-02 13:20:00,45.34,45.37,45.29,45.29,116373.02210750755,27.3802,27.3983,27.35,27.35,116373.0221
2013-08-02 13:30:00,45.29,45.3,45.21,45.21,69576.92739310964,27.35,27.356,27.3017,27.3017,69576.9274
2013-08-02 13:40:00,45.21,45.22,45.13,45.13,76759.0618336887,27.3017,27.3077,27.2534,27.2534,76759.0618
2013-08-02 13:50:00,45.14,45.18,45.08,45.08,63853.6640107732,27.2594,27.2836,27.2232,27.2232,63853.664
2013-08-02 14:00:00,45.09,45.13,45.05,45.12,94826.6187857704,27.2292,27.2534,27.2051,27.2473,94826.6188
2013-08-02 14:10:00,45.13,45.18,45.13,45.13,139266.07563685332,27.2534,27.2836,27.2534,27.2534,139266.0756
2013-08-02 14:20:00,45.13,45.15,45.11,45.14,80013.46650207609,27.2534,27.2654,27.2413,27.2594,80013.4665
2013-08-02 14:30:00,45.15,45.16,45.05,45.13,134216.13735832117,27.2654,27.2715,27.2051,27.2534,134216.1374
2013-08-02 14:40:00,45.13,45.22,45.13,45.17,112445.2923353159,27.2534,27.3077,27.2534,27.2775,112445.2923
2013-08-02 14:50:00,45.18,45.19,45.14,45.15,106048.70384917516,27.2836,27.2896,27.2594,27.2654,106048.7038
2013-08-02 15:00:00,45.14,45.19,45.13,45.18,204241.948153967,27.2594,27.2896,27.2534,27.2836,204241.9482
2013-08-02 15:10:00,45.18,45.19,45.16,45.17,108405.34171249018,27.2836,27.2896,27.2715,27.2775,108405.3417
2013-08-02 15:20:00,45.16,45.2,45.15,45.19,163505.77937380766,27.2715,27.2956,27.2654,27.2896,163505.7794
2013-08-02 15:30:00,45.19,45.21,45.17,45.2,290652.0031421838,27.2896,27.3017,27.2775,27.2956,290652.0031
2013-08-02 15:40:00,45.19,45.28,45.19,45.26,382224.2172595668,27.2896,27.344,27.2896,27.3319,382224.2173
2013-08-02 15:50:00,45.27,45.28,45.18,45.27,620132.4206037482,27.3379,27.344,27.2836,27.3379,620132.4206
2013-08-05 09:30:00,45.09,45.2,44.64,44.79,309729.5477499719,27.2292,27.2956,26.9575,27.048,309729.5477
2013-08-05 09:40:00,44.8,44.97,44.78,44.9,152620.356862305,27.0541,27.1567,27.042,27.1145,152620.3569
2013-08-05 09:50:00,44.91,45.29,44.9,45.25,191897.6545842217,27.1205,27.35,27.1145,27.3258,191897.6546
2013-08-05 10:00:00,45.23,45.25,45.08,45.22,292559.7576029626,27.3138,27.3258,27.2232,27.3077,292559.7576
2013-08-05 10:10:00,45.23,45.29,45.2,45.25,217820.6710806868,27.3138,27.35,27.2956,27.3258,217820.6711
2013-08-05 10:20:00,45.25,45.39,45.21,45.35,245314.77948602848,27.3258,27.4104,27.3017,27.3862,245314.7795
2013-08-05 10:30:00,45.35,45.48,45.33,45.44,284704.29805857927,27.3862,27.4647,27.3741,27.4406,284704.2981
2013-08-05 10:40:00,45.44,45.45,45.31,45.43,151385.92750533047,27.4406,27.4466,27.3621,27.4345,151385.9275
2013-08-05 10:50:00,45.43,45.45,45.32,45.36,83828.9754236337,27.4345,27.4466,27.3681,27.3923,83828.9754
2013-08-05 11:00:00,45.36,45.36,45.26,45.26,94377.7353832342,27.3923,27.3923,27.3319,27.3319,94377.7354
2013-08-05 11:10:00,45.27,45.29,45.21,45.22,78779.03714510155,27.3379,27.35,27.3017,27.3077,78779.0371
2013-08-05 11:20:00,45.22,45.32,45.22,45.26,130288.4075861295,27.3077,27.3681,27.3077,27.3319,130288.4076
2013-08-05 11:30:00,45.26,45.26,45.17,45.18,102682.07833015372,27.3319,27.3319,27.2775,27.2836,102682.0783
2013-08-05 11:40:00,45.18,45.21,45.17,45.18,81360.11670968466,27.2836,27.3017,27.2775,27.2836,81360.1167
2013-08-05 11:50:00,45.18,45.19,45.13,45.14,73841.31971720346,27.2836,27.2896,27.2534,27.2594,73841.3197
2013-08-05 12:00:00,45.15,45.15,45.04,45.1,132532.82459881046,27.2654,27.2654,27.199,27.2353,132532.8246
2013-08-05 12:10:00,45.1,45.17,45.08,45.14,54988.21681068342,27.2353,27.2775,27.2232,27.2594,54988.2168
2013-08-05 12:20:00,45.14,45.16,45.1,45.1,43990.57344854674,27.2594,27.2715,27.2353,27.2353,43990.5734
2013-08-05 12:30:00,45.1,45.1,44.99,45.01,94938.83963640445,27.2353,27.2353,27.1688,27.1809,94938.8396
2013-08-05 12:40:00,45.01,45.01,44.95,44.96,59140.38828414319,27.1809,27.1809,27.1447,27.1507,59140.3883
2013-08-05 12:50:00,44.96,45.03,44.96,45.02,42307.26068903602,27.1507,27.193,27.1507,27.1869,42307.2607
2013-08-05 13:00:00,45.03,45.05,45.0,45.02,96397.71069464706,27.193,27.2051,27.1749,27.1869,96397.7107
2013-08-05 13:10:00,45.02,45.04,44.91,44.92,121198.51868477162,27.1869,27.199,27.1205,27.1266,121198.5187
2013-08-05 13:20:00,44.92,45.06,44.92,45.04,119066.32252272472,27.1266,27.2111,27.1266,27.199,119066.3225
2013-08-05 13:30:00,45.05,45.12,45.04,45.07,80125.68735271013,27.2051,27.2473,27.199,27.2171,80125.6874
2013-08-05 13:40:00,45.07,45.11,45.06,45.09,60487.038491751766,27.2171,27.2413,27.2111,27.2292,60487.0385
2013-08-05 13:50:00,45.09,45.1,45.05,45.08,131522.83694310402,27.2292,27.2353,27.2051,27.2232,131522.8369
2013-08-05 14:00:00,45.08,45.08,45.0,45.03,89552.23880597015,27.2232,27.2232,27.1749,27.193,89552.2388
2013-08-05 14:10:00,45.04,45.1,45.03,45.06,70250.25249691392,27.199,27.2353,27.193,27.2111,70250.2525
2013-08-05 14:20:00,45.06,45.07,45.01,45.05,79676.80395017394,27.2111,27.2171,27.1809,27.2051,79676.804
2013-08-05 14:30:00,45.05,45.1,45.05,45.08,83043.42946919537,27.2051,27.2353,27.2051,27.2232,83043.4295
2013-08-05 14:40:00,45.07,45.08,45.01,45.01,111547.52553024353,27.2171,27.2232,27.1809,27.1809,111547.5255
2013-08-05 14:50:00,45.01,45.03,44.98,45.0,61384.80529682415,27.1809,27.193,27.1628,27.1749,61384.8053
2013-08-05 15:00:00,45.01,45.01,44.95,44.97,76646.84098305464,27.1809,27.1809,27.1447,27.1567,76646.841
2013-08-05 15:10:00,44.97,45.01,44.96,45.0,88991.13455279991,27.1567,27.1809,27.1507,27.1749,88991.1346
2013-08-05 15:20:00,45.01,45.07,44.97,45.05,132308.38289754235,27.1809,27.2171,27.1567,27.2051,132308.3829
2013-08-05 15:30:00,45.06,45.06,45.04,45.04,95387.72303894065,27.2111,27.2111,27.199,27.199,95387.723
2013-08-05 15:40:00,45.04,45.09,45.04,45.08,155650.3198294243,27.199,27.2292,27.199,27.2232,155650.3198
2013-08-05 15:50:00,45.08,45.09,45.0,45.04,287397.5984737964,27.2232,27.2292,27.1749,27.199,287397.5985
2013-08-06 09:30:00,44.9,44.9,44.74,44.8,186062.1703512513,27.1145,27.1145,27.0179,27.0541,186062.1704
2013-08-06 09:40:00,44.8,44.8,44.65,44.65,125126.2484569633,27.0541,27.0541,26.9635,26.9635,125126.2485
2013-08-06 09:50:00,44.65,44.7,44.64,44.68,85287.84648187633,26.9635,26.9937,26.9575,26.9816,85287.8465
2013-08-06 10:00:00,44.67,44.7,44.49,44.54,180002.24441701267,26.9756,26.9937,26.8669,26.8971,180002.2444
2013-08-06 10:10:00,44.54,44.54,44.43,44.44,134216.13735832117,26.8971,26.8971,26.8306,26.8367,134216.1374
2013-08-06 10:20:00,44.44,44.44,44.26,44.31,128268.43227471664,26.8367,26.8367,26.728,26.7582,128268.4323
2013-08-06 10:30:00,44.3,44.3,44.13,44.25,169229.04275614407,26.7521,26.7521,26.6495,26.7219,169229.0428
2013-08-06 10:40:00,44.26,44.3,44.15,44.19,114689.70934799685,26.728,26.7521,26.6616,26.6857,114689.7093
2013-08-06 10:50:00,44.2,44.22,44.13,44.15,89888.90135787228,26.6918,26.7038,26.6495,26.6616,89888.9014
2013-08-06 11:00:00,44.15,44.22,44.11,44.15,107395.35405678376,26.6616,26.7038,26.6374,26.6616,107395.3541
2013-08-06 11:10:00,44.16,44.25,44.16,44.25,96173.26899337897,26.6676,26.7219,26.6676,26.7219,96173.269
2013-08-06 11:20:00,44.25,44.32,44.22,44.22,108629.78341375828,26.7219,26.7642,26.7038,26.7038,108629.7834
2013-08-06 11:30:00,44.22,44.23,44.18,44.2,90898.88901357872,26.7038,26.7099,26.6797,26.6918,90898.889
2013-08-06 11:40:00,44.2,44.22,44.14,44.15,123218.49399618448,26.6918,26.7038,26.6555,26.6616,123218.494
2013-08-06 11:50:00,44.15,44.25,44.15,44.23,154191.4487711817,26.6616,26.7219,26.6616,26.7099,154191.4488
2013-08-06 12:00:00,44.23,44.29,44.17,44.28,133879.47480641902,26.7099,26.7461,26.6736,26.7401,133879.4748
2013-08-06 12:10:00,44.28,44.28,44.15,44.15,73841.31971720346,26.7401,26.7401,26.6616,26.6616,73841.3197
2013-08-06 12:20:00,44.16,44.22,44.16,44.2,74402.4239703737,26.6676,26.7038,26.6676,26.6918,74402.424
2013-08-06 12:30:00,44.21,44.25,44.2,44.23,57344.85467399842,26.6978,26.7219,26.6918,26.7099,57344.8547
2013-08-06 12:40:00,44.23,44.31,44.23,44.25,75300.19077544607,26.7099,26.7582,26.7099,26.7219,75300.1908
2013-08-06 12:50:00,44.25,44.33,44.25,44.32,77207.94523622488,26.7219,26.7703,26.7219,26.7642,77207.9452
2013-08-06 13:00:00,44.32,44.34,44.3,44.31,67444.73123106273,26.7642,26.7763,26.7521,26.7582,67444.7312
2013-08-06 13:10:00,44.31,44.31,44.24,44.24,51733.81214229604,26.7582,26.7582,26.7159,26.7159,51733.8121
2013-08-06 13:20:00,44.24,44.29,44.23,44.27,113343.05914038829,26.7159,26.7461,26.7099,26.734,113343.0591
2013-08-06 13:30:00,44.26,44.29,44.23,44.23,93592.18942879589,26.728,26.7461,26.7099,26.7099,93592.1894
2013-08-06 13:40:00,44.23,44.25,44.18,44.19,95051.06048703849,26.7099,26.7219,26.6797,26.6857,95051.0605
2013-08-06 13:50:00,44.19,44.23,44.15,44.21,109190.88766692852,26.6857,26.7099,26.6616,26.6978,109190.8877
2013-08-06 14:00:00,44.21,44.23,44.15,44.18,118505.21826955448,26.6978,26.7099,26.6616,26.6797,118505.2183
2013-08-06 14:10:00,44.18,44.27,44.18,44.26,82145.662664123,26.6797,26.734,26.6797,26.728,82145.6627
2013-08-06 14:20:00,44.27,44.31,44.24,44.3,120300.75187969924,26.734,26.7582,26.7159,26.7521,120300.7519
2013-08-06 14:30:00,44.31,44.32,44.24,44.24,96622.15239591515,26.7582,26.7642,26.7159,26.7159,96622.1524
2013-08-06 14:40:00,44.24,44.25,44.17,44.21,136909.43777353832,26.7159,26.7219,26.6736,26.6978,136909.4378
2013-08-06 14:50:00,44.21,44.25,44.19,44.19,98642.12770732802,26.6978,26.7219,26.6857,26.6857,98642.1277
2013-08-06 15:00:00,44.2,44.27,44.19,44.19,120300.75187969924,26.6918,26.734,26.6857,26.6857,120300.7519
2013-08-06 15:10:00,44.21,44.25,44.19,44.22,89776.68050723824,26.6978,26.7219,26.6857,26.7038,89776.6805
2013-08-06 15:20:00,44.22,44.25,44.18,44.21,130400.62843676354,26.7038,26.7219,26.6797,26.6978,130400.6284
2013-08-06 15:30:00,44.2,44.21,44.15,44.18,204466.3898552351,26.6918,26.6978,26.6616,26.6797,204466.3899
2013-08-06 15:40:00,44.19,44.21,44.15,44.15,236785.99483784084,26.6857,26.6978,26.6616,26.6616,236785.9948
2013-08-06 15:50:00,44.15,44.21,44.07,44.17,718437.885759174,26.6616,26.6978,26.6132,26.6736,718437.8858
2013-08-07 09:30:00,43.79,43.81,43.57,43.68,398159.5780496016,26.5911,26.6032,26.4575,26.5243,398159.578
2013-08-07 09:40:00,43.68,43.74,43.62,43.73,242958.14162271348,26.5243,26.5607,26.4878,26.5546,242958.1416
2013-08-07 09:50:00,43.73,43.8,43.53,43.56,342722.477836382,26.5546,26.5971,26.4332,26.4514,342722.4778
2013-08-07 10:00:00,43.56,43.57,43.39,43.57,251374.70542026707,26.4514,26.4575,26.3482,26.4575,251374.7054
2013-08-07 10:10:00,43.57,43.63,43.49,43.63,209067.44473123105,26.4575,26.4939,26.4089,26.4939,209067.4447
2013-08-07 10:20:00,43.64,43.66,43.5,43.5,223656.15531365728,26.5,26.5121,26.415,26.415,223656.1553
2013-08-07 10:30:00,43.49,43.57,43.49,43.5,118392.99741892042,26.4089,26.4575,26.4089,26.415,118392.9974
2013-08-07 10:40:00,43.5,43.74,43.5,43.73,123218.49399618448,26.415,26.5607,26.415,26.5546,123218.494
2013-08-07 10:50:00,43.73,43.8,43.69,43.75,135450.5667152957,26.5546,26.5971,26.5303,26.5668,135450.5667
2013-08-07 11:00:00,43.74,43.8,43.71,43.72,147458.1977331388,26.5607,26.5971,26.5425,26.5486,147458.1977
2013-08-07 11:10:00,43.71,43.74,43.65,43.65,76085.7367298844,26.5425,26.5607,26.5061,26.5061,76085.7367
2013-08-07 11:20:00,43.65,43.68,43.64,43.66,108854.22511502636,26.5061,26.5243,26.5,26.5121,108854.2251
2013-08-07 11:30:00,43.66,43.67,43.57,43.59,166535.74234092692,26.5121,26.5182,26.4575,26.4696,166535.7423
2013-08-07 11:40:00,43.58,43.66,43.58,43.62,139153.85478621928,26.4636,26.5121,26.4636,26.4878,139153.8548
2013-08-07 11:50:00,43.62,43.65,43.61,43.65,108742.00426439232,26.4878,26.5061,26.4818,26.5061,108742.0043
2013-08-07 12:00:00,43.66,43.7,43.65,43.7,51846.032992930086,26.5121,26.5364,26.5061,26.5364,51846.033
2013-08-07 12:10:00,43.7,43.78,43.69,43.71,86522.27583885085,26.5364,26.585,26.5303,26.5425,86522.2758
2013-08-07 12:20:00,43.72,43.74,43.69,43.74,63517.001458871055,26.5486,26.5607,26.5303,26.5607,63517.0015
2013-08-07 12:30:00,43.74,43.91,43.71,43.87,121198.51868477162,26.5607,26.6639,26.5425,26.6397,121198.5187
2013-08-07 12:40:00,43.87,43.92,43.87,43.88,158680.2827965436,26.6397,26.67,26.6397,26.6457,158680.2828
2013-08-07 12:50:00,43.87,43.97,43.87,43.96,123891.81909998876,26.6397,26.7004,26.6397,26.6943,123891.8191
2013-08-07 13:00:00,43.95,44.0,43.92,43.98,85961.17158568061,26.6882,26.7186,26.67,26.7064,85961.1716
2013-08-07 13:10:00,43.99,44.12,43.99,44.08,134665.02076085735,26.7125,26.7915,26.7125,26.7672,134665.0208
2013-08-07 13:20:00,44.07,44.16,44.06,44.11,90562.22646167658,26.7611,26.8158,26.755,26.7854,90562.2265
2013-08-07 13:30:00,44.12,44.13,44.05,44.06,70923.57760071821,26.7915,26.7975,26.749,26.755,70923.5776
2013-08-07 13:40:00,44.06,44.07,43.99,44.0,78105.71204129727,26.755,26.7611,26.7125,26.7186,78105.712
2013-08-07 13:50:00,44.0,44.02,43.95,44.01,104589.83279093256,26.7186,26.7307,26.6882,26.7247,104589.8328
2013-08-07 14:00:00,44.01,44.07,44.01,44.05,130512.8492873976,26.7247,26.7611,26.7247,26.749,130512.8493
2013-08-07 14:10:00,44.05,44.1,44.04,44.06,121984.06463920996,26.749,26.7793,26.7429,26.755,121984.0646
2013-08-07 14:20:00,44.07,44.09,43.98,44.05,135001.6833127595,26.7611,26.7732,26.7064,26.749,135001.6833
2013-08-07 14:30:00,44.05,44.11,44.05,44.1,96397.71069464706,26.749,26.7854,26.749,26.7793,96397.7107
2013-08-07 14:40:00,44.1,44.1,44.02,44.04,105038.71619346876,26.7793,26.7793,26.7307,26.7429,105038.7162
2013-08-07 14:50:00,44.04,44.09,44.01,44.09,83155.65031982942,26.7429,26.7732,26.7247,26.7732,83155.6503
2013-08-07 15:00:00,44.1,44.13,44.07,44.12,136684.9960722702,26.7793,26.7975,26.7611,26.7915,136684.9961
2013-08-07 15:10:00,44.11,44.22,44.11,44.17,166760.18404219503,26.7854,26.8522,26.7854,26.8218,166760.184
2013-08-07 15:20:00,44.16,44.2,44.11,44.2,163954.66277634384,26.8158,26.84,26.7854,26.84,163954.6628
2013-08-07 15:30:00,44.19,44.21,44.15,44.2,173717.876781506,26.834,26.8461,26.8097,26.84,173717.8768
2013-08-07 15:40:00,44.2,44.22,44.18,44.21,272472.22533946804,26.84,26.8522,26.8279,26.8461,272472.2253
2013-08-07 15:50:00,44.2,44.21,44.09,44.11,584333.9692514869,26.84,26.8461,26.7732,26.7854,584333.9693
2013-08-08 09:30:00,44.42,44.74,44.35,44.64,225115.02637189988,26.9736,27.168,26.9311,27.1072,225115.0264
2013-08-08 09:40:00,44.64,44.73,44.56,44.72,138256.08798114688,27.1072,27.1619,27.0586,27.1558,138256.088
2013-08-08 09:50:00,44.72,44.8,44.64,44.74,183705.53248793623,27.1558,27.2044,27.1072,27.168,183705.5325
2013-08-08 10:00:00,44.74,44.81,44.49,44.52,195488.72180451127,27.168,27.2105,27.0161,27.0344,195488.7218
2013-08-08 10:10:00,44.52,44.52,44.33,44.43,170575.69296375266,27.0344,27.0344,26.919,26.9797,170575.693
2013-08-08 10:20:00,44.43,44.55,44.4,44.52,200650.88093367743,26.9797,27.0526,26.9615,27.0344,200650.8809
2013-08-08 10:30:00,44.52,44.52,44.18,44.31,237122.657389743,27.0344,27.0344,26.8279,26.9068,237122.6574
2013-08-08 10:40:00,44.31,44.31,44.11,44.24,160139.1538547862,26.9068,26.9068,26.7854,26.8643,160139.1539
2013-08-08 10:50:00,44.25,44.29,44.14,44.15,195600.9426551453,26.8704,26.8947,26.8036,26.8097,195600.9427
2013-08-08 11:00:00,44.15,44.16,43.98,44.02,219728.4255414656,26.8097,26.8158,26.7064,26.7307,219728.4255
2013-08-08 11:10:00,44.03,44.04,43.93,43.93,121535.18123667376,26.7368,26.7429,26.6761,26.6761,121535.1812
2013-08-08 11:20:00,43.93,44.08,43.91,43.98,175850.0729435529,26.6761,26.7672,26.6639,26.7064,175850.0729
2013-08-08 11:30:00,43.98,44.01,43.76,43.78,313769.4983727976,26.7064,26.7247,26.5729,26.585,313769.4984
2013-08-08 11:40:00,43.79,43.85,43.74,43.75,251262.48456963303,26.5911,26.6275,26.5607,26.5668,251262.4846
2013-08-08 11:50:00,43.76,43.81,43.69,43.74,215464.03321737176,26.5729,26.6032,26.5303,26.5607,215464.0332
2013-08-08 12:00:00,43.74,43.97,43.74,43.95,309617.3268993379,26.5607,26.7004,26.5607,26.6882,309617.3269
2013-08-08 12:10:00,43.95,44.15,43.94,44.14,293345.30355740094,26.6882,26.8097,26.6822,26.8036,293345.3036
2013-08-08 12:20:00,44.14,44.18,44.04,44.11,190775.4460778813,26.8036,26.8279,26.7429,26.7854,190775.4461
2013-08-08 12:30:00,44.12,44.29,44.1,44.29,112894.17573785209,26.7915,26.8947,26.7793,26.8947,112894.1757
2013-08-08 12:40:00,44.29,44.34,44.23,44.29,89440.0179553361,26.8947,26.9251,26.8583,26.8947,89440.018
2013-08-08 12:50:00,44.29,44.31,44.23,44.31,98417.68600605991,26.8947,26.9068,26.8583,26.9068,98417.686
2013-08-08 13:00:00,44.31,44.37,44.3,44.33,88654.47200089776,26.9068,26.9433,26.9008,26.919,88654.472
2013-08-08 13:10:00,44.32,44.34,44.29,44.31,67444.73123106273,26.9129,26.9251,26.8947,26.9068,67444.7312
2013-08-08 13:20:00,44.32,44.36,44.3,44.35,53978.229154976994,26.9129,26.9372,26.9008,26.9311,53978.2292
2013-08-08 13:30:00,44.36,44.39,44.33,44.36,75524.63247671416,26.9372,26.9554,26.919,26.9372,75524.6325
2013-08-08 13:40:00,44.36,44.38,44.31,44.31,49601.61598024913,26.9372,26.9493,26.9068,26.9068,49601.616
2013-08-08 13:50:00,44.31,44.38,44.3,44.34,69913.58994501177,26.9068,26.9493,26.9008,26.9251,69913.5899
2013-08-08 14:00:00,44.34,44.39,44.3,44.31,82370.10436539109,26.9251,26.9554,26.9008,26.9068,82370.1044
2013-08-08 14:10:00,44.31,44.36,44.31,44.34,55437.100213219615,26.9068,26.9372,26.9068,26.9251,55437.1002
2013-08-08 14:20:00,44.34,44.36,44.3,44.31,72158.00695769273,26.9251,26.9372,26.9008,26.9068,72158.007
2013-08-08 14:30:00,44.32,44.33,44.23,44.25,124228.48165189092,26.9129,26.919,26.8583,26.8704,124228.4817
2013-08-08 14:40:00,44.25,44.35,44.25,44.34,72943.55291213107,26.8704,26.9311,26.8704,26.9251,72943.5529
2013-08-08 14:50:00,44.34,44.36,44.26,44.31,109527.55021883066,26.9251,26.9372,26.8765,26.9068,109527.5502
2013-08-08 15:00:00,44.31,44.35,44.29,44.34,108180.90001122208,26.9068,26.9311,26.8947,26.9251,108180.9
2013-08-08 15:10:00,44.33,44.34,44.27,44.32,151610.36920659858,26.919,26.9251,26.8825,26.9129,151610.3692
2013-08-08 15:20:00,44.33,44.33,44.29,44.33,141286.05094826617,26.919,26.919,26.8947,26.919,141286.0509
2013-08-08 15:30:00,44.33,44.39,44.31,44.39,185052.1826955448,26.919,26.9554,26.9068,26.9554,185052.1827
2013-08-08 15:40:00,44.38,44.4,44.31,44.39,365166.6479631916,26.9493,26.9615,26.9068,26.9554,365166.648
2013-08-08 15:50:00,44.39,44.42,44.33,44.35,585568.3986084614,26.9554,26.9736,26.919,26.9311,585568.3986
2013-08-09 09:30:00,44.14,44.31,44.0,44.3,178655.5942094041,26.8036,26.9068,26.7186,26.9008,178655.5942
2013-08-09 09:40:00,44.29,44.49,44.24,44.31,98417.68600605991,26.8947,27.0161,26.8643,26.9068,98417.686
2013-08-09 09:50:00,44.31,44.37,44.23,44.35,89888.90135787228,26.9068,26.9433,26.8583,26.9311,89888.9014
2013-08-09 10:00:00,44.34,44.39,44.16,44.23,124789.58590506116,26.9251,26.9554,26.8158,26.8583,124789.5859
2013-08-09 10:10:00,44.23,44.3,44.18,44.21,107395.35405678376,26.8583,26.9008,26.8279,26.8461,107395.3541
2013-08-09 10:20:00,44.2,44.24,44.15,44.23,115587.47615306923,26.84,26.8643,26.8097,26.8583,115587.4762
2013-08-09 10:30:00,44.23,44.28,44.22,44.27,73167.99461339916,26.8583,26.8886,26.8522,26.8825,73167.9946
2013-08-09 10:40:00,44.27,44.33,44.27,44.31,60487.038491751766,26.8825,26.919,26.8825,26.9068,60487.0385
2013-08-09 10:50:00,44.32,44.33,44.21,44.23,104702.0536415666,26.9129,26.919,26.8461,26.8583,104702.0536
2013-08-09 11:00:00,44.22,44.23,44.09,44.12,88878.91370216585,26.8522,26.8583,26.7732,26.7915,88878.9137
2013-08-09 11:10:00,44.12,44.15,44.11,44.13,60823.70104365391,26.7915,26.8097,26.7854,26.7975,60823.701
2013-08-09 11:20:00,44.13,44.14,43.96,44.05,122881.83144428236,26.7975,26.8036,26.6943,26.749,122881.8314
2013-08-09 11:30:00,44.05,44.05,44.0,44.02,67332.51038042868,26.749,26.749,26.7186,26.7307,67332.5104
2013-08-09 11:40:00,44.03,44.1,44.0,44.1,61384.80529682415,26.7368,26.7793,26.7186,26.7793,61384.8053
2013-08-09 11:50:00,44.09,44.1,44.05,44.05,51397.14959039389,26.7732,26.7793,26.749,26.749,51397.1496
2013-08-09 12:00:00,44.06,44.06,43.98,44.05,176074.514644821,26.755,26.755,26.7064,26.749,176074.5146
2013-08-09 12:10:00,44.06,44.15,44.04,44.15,105936.48299854112,26.755,26.8097,26.7429,26.8097,105936.483
2013-08-09 12:20:00,44.15,44.23,44.14,44.2,91235.55156548086,26.8097,26.8583,26.8036,26.84,91235.5516
2013-08-09 12:30:00,44.2,44.32,44.2,44.31,102457.63662888564,26.84,26.9129,26.84,26.9068,102457.6366
2013-08-09 12:40:00,44.3,44.31,44.25,44.26,45898.32790932555,26.9008,26.9068,26.8704,26.8765,45898.3279
2013-08-09 12:50:00,44.26,44.27,44.17,44.19,94602.1770845023,26.8765,26.8825,26.8218,26.834,94602.1771
2013-08-09 13:00:00,44.2,44.24,44.18,44.24,59813.71338794748,26.84,26.8643,26.8279,26.8643,59813.7134
2013-08-09 13:10:00,44.24,44.27,44.22,44.23,99876.55706430254,26.8643,26.8825,26.8522,26.8583,99876.5571
2013-08-09 13:20:00,44.24,44.36,44.23,44.36,102457.63662888564,26.8643,26.9372,26.8583,26.9372,102457.6366
2013-08-09 13:30:00,44.36,44.39,44.35,44.38,56895.97127146224,26.9372,26.9554,26.9311,26.9493,56895.9713
2013-08-09 13:40:00,44.38,44.44,44.35,44.36,78779.03714510155,26.9493,26.9858,26.9311,26.9372,78779.0371
2013-08-09 13:50:00,44.36,44.39,44.34,44.38,106497.58725171136,26.9372,26.9554,26.9251,26.9493,106497.5873
2013-08-09 14:00:00,44.37,44.42,44.34,44.36,134777.2416114914,26.9433,26.9736,26.9251,26.9372,134777.2416
2013-08-09 14:10:00,44.35,44.42,44.35,44.41,105038.71619346876,26.9311,26.9736,26.9311,26.9676,105038.7162
2013-08-09 14:20:00,44.41,44.48,44.4,44.47,91235.55156548086,26.9676,27.0101,26.9615,27.004,91235.5516
2013-08-09 14:30:00,44.47,44.5,44.4,44.41,113118.61743912018,27.004,27.0222,26.9615,26.9676,113118.6174
2013-08-09 14:40:00,44.41,44.48,44.38,44.47,105599.820446639,26.9676,27.0101,26.9493,27.004,105599.8204
2013-08-09 14:50:00,44.47,44.49,44.38,44.41,117831.8931657502,27.004,27.0161,26.9493,26.9676,117831.8932
2013-08-09 15:00:00,44.42,44.45,44.39,44.42,93031.08517562565,26.9736,26.9919,26.9554,26.9736,93031.0852
2013-08-09 15:10:00,44.42,44.44,44.39,44.42,89664.45965660419,26.9736,26.9858,26.9554,26.9736,89664.4597
2013-08-09 15:20:00,44.42,44.46,44.35,44.37,136909.43777353832,26.9736,26.9979,26.9311,26.9433,136909.4378
2013-08-09 15:30:00,44.37,44.4,44.36,44.39,141510.49264953428,26.9433,26.9615,26.9372,26.9554,141510.4926
2013-08-09 15:40:00,44.4,44.4,44.35,44.39,234204.91527325776,26.9615,26.9615,26.9311,26.9554,234204.9153
2013-08-09 15:50:00,44.38,44.41,44.33,44.34,404556.1665357424,26.9493,26.9676,26.919,26.9251,404556.1665
2013-08-12 09:30:00,43.95,43.96,43.78,43.89,174840.08528784648,26.6882,26.6943,26.585,26.6518,174840.0853
2013-08-12 09:40:00,43.92,43.98,43.74,43.76,209628.54898440128,26.67,26.7064,26.5607,26.5729,209628.549
2013-08-12 09:50:00,43.78,44.03,43.78,43.95,162944.6751206374,26.585,26.7368,26.585,26.6882,162944.6751
2013-08-12 10:00:00,43.96,44.06,43.94,44.04,163056.89597127144,26.6943,26.755,26.6822,26.7429,163056.896
2013-08-12 10:10:00,44.05,44.19,44.02,44.03,128043.99057344854,26.749,26.834,26.7307,26.7368,128043.9906
2013-08-12 10:20:00,44.03,44.05,43.93,43.95,162608.01256873526,26.7368,26.749,26.6761,26.6882,162608.0126
2013-08-12 10:30:00,43.95,44.07,43.95,44.06,211536.3034451801,26.6882,26.7611,26.6882,26.755,211536.3034
2013-08-12 10:40:00,44.06,44.07,43.98,44.03,97856.58175288967,26.755,26.7611,26.7064,26.7368,97856.5818
2013-08-12 10:50:00,44.03,44.06,43.96,44.02,136909.43777353832,26.7368,26.755,26.6943,26.7307,136909.4378
2013-08-12 11:00:00,44.02,44.06,43.97,43.98,99427.67366176636,26.7307,26.755,26.7004,26.7064,99427.6737
2013-08-12 11:10:00,43.97,44.02,43.97,44.0,49040.51172707889,26.7004,26.7307,26.7004,26.7186,49040.5117
2013-08-12 11:20:00,44.01,44.03,43.99,44.03,59589.271686679385,26.7247,26.7368,26.7125,26.7368,59589.2717
2013-08-12 11:30:00,44.03,44.04,43.94,43.97,97407.69835035349,26.7368,26.7429,26.6822,26.7004,97407.6984
2013-08-12 11:40:00,43.96,44.01,43.9,43.9,79901.24565144203,26.6943,26.7247,26.6579,26.6579,79901.2457
2013-08-12 11:50:00,43.9,43.9,43.79,43.8,86185.6132869487,26.6579,26.6579,26.5911,26.5971,86185.6133
2013-08-12 12:00:00,43.8,43.83,43.8,43.82,134328.3582089552,26.5971,26.6154,26.5971,26.6093,134328.3582
2013-08-12 12:10:00,43.82,43.83,43.79,43.79,100213.21961620467,26.6093,26.6154,26.5911,26.5911,100213.2196
2013-08-12 12:20:00,43.79,43.81,43.76,43.77,73392.43631466725,26.5911,26.6032,26.5729,26.5789,73392.4363
2013-08-12 12:30:00,43.77,43.77,43.73,43.73,72045.78610705868,26.5789,26.5789,26.5546,26.5546,72045.7861
2013-08-12 12:40:00,43.73,43.75,43.71,43.72,82818.98776792728,26.5546,26.5668,26.5425,26.5486,82818.9878
2013-08-12 12:50:00,43.72,43.74,43.66,43.68,83604.53372236561,26.5486,26.5607,26.5121,26.5243,83604.5337
2013-08-12 13:00:00,43.68,43.73,43.67,43.7,79227.92054763775,26.5243,26.5546,26.5182,26.5364,79227.9205
2013-08-12 13:10:00,43.7,43.7,43.58,43.64,105824.26214790708,26.5364,26.5364,26.4636,26.5,105824.2621
2013-08-12 13:20:00,43.65,43.74,43.65,43.72,125911.79441140164,26.5061,26.5607,26.5061,26.5486,125911.7944
2013-08-12 13:30:00,43.73,43.74,43.7,43.74,78666.81629446751,26.5546,26.5607,26.5364,26.5607,78666.8163
2013-08-12 13:40:00,43.74,43.74,43.65,43.65,96173.26899337897,26.5607,26.5607,26.5061,26.5061,96173.269
2013-08-12 13:50:00,43.65,43.65,43.56,43.63,94489.95623386824,26.5061,26.5061,26.4514,26.4939,94489.9562
2013-08-12 14:00:00,43.63,43.65,43.61,43.64,82594.54606665918,26.4939,26.5061,26.4818,26.5,82594.5461
2013-08-12 14:10:00,43.64,43.64,43.57,43.57,72606.89036022892,26.5,26.5,26.4575,26.4575,72606.8904
2013-08-12 14:20:00,43.57,43.64,43.57,43.63,70250.25249691392,26.4575,26.5,26.4575,26.4939,70250.2525
2013-08-12 14:30:00,43.63,43.65,43.61,43.65,66995.84782852653,26.4939,26.5061,26.4818,26.5061,66995.8478
2013-08-12 14:40:00,43.65,43.65,43.6,43.63,87644.48434519133,26.5061,26.5061,26.4757,26.4939,87644.4843
2013-08-12 14:50:00,43.62,43.64,43.61,43.63,110200.87532263494,26.4878,26.5,26.4818,26.4939,110200.8753
2013-08-12 15:00:00,43.63,43.63,43.57,43.57,97632.14005162158,26.4939,26.4939,26.4575,26.4575,97632.1401
2013-08-12 15:10:00,43.57,43.62,43.57,43.58,139827.17989002354,26.4575,26.4878,26.4575,26.4636,139827.1799
2013-08-12 15:20:00,43.58,43.62,43.57,43.58,163618.0002244417,26.4636,26.4878,26.4575,26.4636,163618.0002
2013-08-12 15:30:00,43.59,43.66,43.59,43.63,172932.33082706766,26.4696,26.5121,26.4696,26.4939,172932.3308
2013-08-12 15:40:00,43.62,43.65,43.6,43.61,320727.1911121086,26.4878,26.5061,26.4757,26.4818,320727.1911
2013-08-12 15:50:00,43.62,43.63,43.51,43.54,669958.4782852654,26.4878,26.4939,26.421,26.4393,669958.4783
2013-08-13 09:30:00,43.73,43.91,43.73,43.86,327797.10470205365,26.5546,26.6639,26.5546,26.6336,327797.1047
2013-08-13 09:40:00,43.86,43.9,43.72,43.74,184939.9618449108,26.6336,26.6579,26.5486,26.5607,184939.9618
2013-08-13 09:50:00,43.75,43.8,43.63,43.74,137919.42542924476,26.5668,26.5971,26.4939,26.5607,137919.4254
2013-08-13 10:00:00,43.73,43.74,43.5,43.66,168892.38020424193,26.5546,26.5607,26.415,26.5121,168892.3802
2013-08-13 10:10:00,43.66,43.66,43.44,43.47,165637.97553585455,26.5121,26.5121,26.3785,26.3968,165637.9755
2013-08-13 10:20:00,43.46,43.51,43.42,43.46,120861.85613286948,26.3907,26.421,26.3664,26.3907,120861.8561
2013-08-13 10:30:00,43.47,43.59,43.35,43.58,165750.1963864886,26.3968,26.4696,26.3239,26.4636,165750.1964
2013-08-13 10:40:00,43.58,43.65,43.57,43.61,151610.36920659858,26.4636,26.5061,26.4575,26.4818,151610.3692
2013-08-13 10:50:00,43.6,43.6,43.53,43.58,81023.45415778251,26.4757,26.4757,26.4332,26.4636,81023.4542
2013-08-13 11:00:00,43.58,43.65,43.57,43.64,106834.24980361352,26.4636,26.5061,26.4575,26.5,106834.2498
2013-08-13 11:10:00,43.64,43.7,43.64,43.7,150488.1607002581,26.5,26.5364,26.5,26.5364,150488.1607
2013-08-13 11:20:00,43.7,43.75,43.65,43.74,157109.19088766692,26.5364,26.5668,26.5061,26.5607,157109.1909
2013-08-13 11:30:00,43.74,43.79,43.68,43.7,89327.79710470205,26.5607,26.5911,26.5243,26.5364,89327.7971
2013-08-13 11:40:00,43.7,43.72,43.65,43.71,130512.8492873976,26.5364,26.5486,26.5061,26.5425,130512.8493
2013-08-13 11:50:00,43.71,43.71,43.61,43.61,110313.096173269,26.5425,26.5425,26.4818,26.4818,110313.0962
2013-08-13 12:00:00,43.61,43.72,43.58,43.71,155538.09897879025,26.4818,26.5486,26.4636,26.5425,155538.099
2013-08-13 12:10:00,43.71,43.75,43.65,43.74,164740.20873078218,26.5425,26.5668,26.5061,26.5607,164740.2087
2013-08-13 12:20:00,43.74,43.76,43.72,43.75,190887.6669285153,26.5607,26.5729,26.5486,26.5668,190887.6669
2013-08-13 12:30:00,43.75,43.82,43.74,43.81,189765.4584221748,26.5668,26.6093,26.5607,26.6032,189765.4584
2013-08-13 12:40:00,43.82,43.84,43.73,43.82,207159.69027045224,26.6093,26.6214,26.5546,26.6093,207159.6903
2013-08-13 12:50:00,43.82,43.9,43.82,43.86,99315.4528111323,26.6093,26.6579,26.6093,26.6336,99315.4528
2013-08-13 13:00:00,43.85,43.85,43.74,43.85,118841.88082145662,26.6275,26.6275,26.5607,26.6275,118841.8808
2013-08-13 13:10:00,43.85,43.91,43.8,43.81,152171.4734597688,26.6275,26.6639,26.5971,26.6032,152171.4735
2013-08-13 13:20:00,43.81,43.86,43.81,43.82,177982.2691055998,26.6032,26.6336,26.6032,26.6093,177982.2691
2013-08-13 13:30:00,43.82,43.82,43.76,43.79,178206.7108068679,26.6093,26.6093,26.5729,26.5911,178206.7108
2013-08-13 13:40:00,43.8,43.84,43.79,43.83,124901.8067556952,26.5971,26.6214,26.5911,26.6154,124901.8068
2013-08-13 13:50:00,43.84,43.9,43.83,43.85,81472.3375603187,26.6214,26.6579,26.6154,26.6275,81472.3376
2013-08-13 14:00:00,43.86,43.98,43.85,43.97,133991.69565705306,26.6336,26.7064,26.6275,26.7004,133991.6957
2013-08-13 14:10:00,43.98,43.98,43.94,43.95,59252.60913477724,26.7064,26.7064,26.6822,26.6882,59252.6091
2013-08-13 14:20:00,43.95,44.01,43.95,44.01,92469.9809224554,26.6882,26.7247,26.6882,26.7247,92469.9809
2013-08-13 14:30:00,44.01,44.03,43.93,43.98,322747.16642352147,26.7247,26.7368,26.6761,26.7064,322747.1664
2013-08-13 14:40:00,43.97,44.05,43.97,44.0,100886.54472000895,26.7004,26.749,26.7004,26.7186,100886.5447
2013-08-13 14:50:00,44.0,44.06,43.97,44.06,101335.42812254516,26.7186,26.755,26.7004,26.755,101335.4281
2013-08-13 15:00:00,44.06,44.23,44.05,44.21,354954.5505554932,26.755,26.8583,26.749,26.8461,354954.5506
2013-08-13 15:10:00,44.21,44.22,44.11,44.14,139602.73818875547,26.8461,26.8522,26.7854,26.8036,139602.7382
2013-08-13 15:20:00,44.15,44.24,44.15,44.18,151947.03175850073,26.8097,26.8643,26.8097,26.8279,151947.0318
2013-08-13 15:30:00,44.19,44.22,44.11,44.12,206149.7026147458,26.834,26.8522,26.7854,26.7915,206149.7026
2013-08-13 15:40:00,44.12,44.15,44.06,44.06,350129.0539782291,26.7915,26.8097,26.755,26.755,350129.054
2013-08-13 15:50:00,44.06,44.15,44.06,44.14,380540.9045000561,26.755,26.8097,26.755,26.8036,380540.9045
2013-08-14 09:30:00,44.04,44.29,44.03,44.24,149253.73134328358,26.7429,26.8947,26.7368,26.8643,149253.7313
2013-08-14 09:40:00,44.26,44.29,44.11,44.24,107844.23745931992,26.8765,26.8947,26.7854,26.8643,107844.2375
2013-08-14 09:50:00,44.24,44.37,44.23,44.37,127258.4446190102,26.8643,26.9433,26.8583,26.9433,127258.4446
2013-08-14 10:00:00,44.37,44.37,44.19,44.19,148131.5228369431,26.9433,26.9433,26.834,26.834,148131.5228
2013-08-14 10:10:00,44.19,44.19,44.0,44.06,184939.9618449108,26.834,26.834,26.7186,26.755,184939.9618
2013-08-14 10:20:00,44.06,44.1,43.99,44.0,98529.90685669395,26.755,26.7793,26.7125,26.7186,98529.9069
2013-08-14 10:30:00,44.0,44.15,43.99,44.06,154752.55302435192,26.7186,26.8097,26.7125,26.755,154752.553
2013-08-14 10:40:00,44.06,44.12,43.93,43.98,93367.74772752776,26.755,26.7915,26.6761,26.7064,93367.7477
2013-08-14 10:50:00,43.97,43.98,43.81,43.83,161710.24576366288,26.7004,26.7064,26.6032,26.6154,161710.2458
2013-08-14 11:00:00,43.83,43.96,43.83,43.94,94041.07283133206,26.6154,26.6943,26.6154,26.6822,94041.0728
2013-08-14 11:10:00,43.92,43.96,43.85,43.94,119851.86847716304,26.67,26.6943,26.6275,26.6822,119851.8685
2013-08-14 11:20:00,43.94,43.97,43.88,43.9,75412.41162608012,26.6822,26.7004,26.6457,26.6579,75412.4116
2013-08-14 11:30:00,43.91,43.98,43.87,43.97,115475.25530243518,26.6639,26.7064,26.6397,26.7004,115475.2553
2013-08-14 11:40:00,43.97,44.01,43.93,43.96,167209.06744473122,26.7004,26.7247,26.6761,26.6943,167209.0674
2013-08-14 11:50:00,43.96,43.98,43.81,43.83,151610.36920659858,26.6943,26.7064,26.6032,26.6154,151610.3692
2013-08-14 12:00:00,43.83,43.87,43.78,43.78,68118.05633486701,26.6154,26.6397,26.585,26.585,68118.0563
2013-08-14 12:10:00,43.79,43.89,43.78,43.87,93031.08517562565,26.5911,26.6518,26.585,26.6397,93031.0852
2013-08-14 12:20:00,43.88,43.89,43.77,43.89,112669.734036584,26.6457,26.6518,26.5789,26.6518,112669.734
2013-08-14 12:30:00,43.9,43.9,43.78,43.79,82931.20861856133,26.6579,26.6579,26.585,26.5911,82931.2086
2013-08-14 12:40:00,43.79,43.81,43.76,43.77,97632.14005162158,26.5911,26.6032,26.5729,26.5789,97632.1401
2013-08-14 12:50:00,43.76,43.81,43.75,43.8,63965.88486140725,26.5729,26.6032,26.5668,26.5971,63965.8849
2013-08-14 13:00:00,43.81,43.82,43.79,43.82,68342.4980361351,26.6032,26.6093,26.5911,26.6093,68342.498
2013-08-14 13:10:00,43.82,43.82,43.71,43.75,90898.88901357872,26.6093,26.6093,26.5425,26.5668,90898.889
2013-08-14 13:20:00,43.75,43.75,43.67,43.68,58130.40062843676,26.5668,26.5668,26.5182,26.5243,58130.4006
2013-08-14 13:30:00,43.67,43.69,43.61,43.65,172820.10997643362,26.5182,26.5303,26.4818,26.5061,172820.11
2013-08-14 13:40:00,43.65,43.67,43.58,43.6,141510.49264953428,26.5061,26.5182,26.4636,26.4757,141510.4926
2013-08-14 13:50:00,43.61,43.65,43.57,43.58,116373.02210750755,26.4818,26.5061,26.4575,26.4636,116373.0221
2013-08-14 14:00:00,43.58,43.6,43.57,43.58,114914.15104926495,26.4636,26.4757,26.4575,26.4636,114914.151
2013-08-14 14:10:00,43.57,43.58,43.53,43.54,108742.00426439232,26.4575,26.4636,26.4332,26.4393,108742.0043
2013-08-14 14:20:00,43.54,43.54,43.49,43.5,138704.9713836831,26.4393,26.4393,26.4089,26.415,138704.9714
2013-08-14 14:30:00,43.5,43.53,43.48,43.52,137470.54202670854,26.415,26.4332,26.4028,26.4271,137470.542
2013-08-14 14:40:00,43.52,43.55,43.51,43.53,118056.33486701827,26.4271,26.4453,26.421,26.4332,118056.3349
2013-08-14 14:50:00,43.53,43.57,43.52,43.53,136123.89181909998,26.4332,26.4575,26.4271,26.4332,136123.8918
2013-08-14 15:00:00,43.52,43.55,43.5,43.53,152732.57771293906,26.4271,26.4453,26.415,26.4332,152732.5777
2013-08-14 15:10:00,43.52,43.64,43.52,43.56,243182.5833239816,26.4271,26.5,26.4271,26.4514,243182.5833
2013-08-14 15:20:00,43.57,43.57,43.46,43.49,165189.09213331837,26.4575,26.4575,26.3907,26.4089,165189.0921
2013-08-14 15:30:00,43.48,43.5,43.43,43.45,183929.9741892044,26.4028,26.415,26.3725,26.3846,183929.9742
2013-08-14 15:40:00,43.44,43.45,43.41,43.41,323083.8289754236,26.3785,26.3846,26.3603,26.3603,323083.829
2013-08-14 15:50:00,43.41,43.44,43.34,43.37,705083.6045337223,26.3603,26.3785,26.3178,26.336,705083.6045
2013-08-15 09:30:00,43.03,43.11,42.82,42.93,391762.98956346087,26.1296,26.1781,26.002,26.0688,391762.9896
2013-08-15 09:40:00,42.93,43.02,42.83,42.92,351587.92503647174,26.0688,26.1235,26.0081,26.0628,351587.925
2013-08-15 09:50:00,42.91,42.91,42.63,42.67,355066.77140612726,26.0567,26.0567,25.8867,25.911,355066.7714
2013-08-15 10:00:00,42.66,42.81,42.6,42.63,441701.2680956121,25.9049,25.996,25.8685,25.8867,441701.2681
2013-08-15 10:10:00,42.62,42.75,42.55,42.75,320053.86600830435,25.8806,25.9595,25.8381,25.9595,320053.866
2013-08-15 10:20:00,42.75,42.88,42.75,42.85,195039.83840197508,25.9595,26.0385,25.9595,26.0203,195039.8384
2013-08-15 10:30:00,42.85,42.88,42.78,42.87,156435.86578386262,26.0203,26.0385,25.9778,26.0324,156435.8658
2013-08-15 10:40:00,42.88,42.89,42.62,42.64,175513.41039165074,26.0385,26.0446,25.8806,25.8927,175513.4104
2013-08-15 10:50:00,42.64,42.66,42.48,42.51,252833.5764785097,25.8927,25.9049,25.7956,25.8138,252833.5765
2013-08-15 11:00:00,42.51,42.68,42.51,42.68,158006.9576927393,25.8138,25.917,25.8138,25.917,158006.9577
2013-08-15 11:10:00,42.68,42.82,42.68,42.76,176747.8397486253,25.917,26.002,25.917,25.9656,176747.8397
2013-08-15 11:20:00,42.76,42.78,42.7,42.76,139490.51733812143,25.9656,25.9778,25.9292,25.9656,139490.5173
2013-08-15 11:30:00,42.76,42.87,42.73,42.86,217596.22937941868,25.9656,26.0324,25.9474,26.0263,217596.2294
2013-08-15 11:40:00,42.85,42.92,42.81,42.92,99539.8945124004,26.0203,26.0628,25.996,26.0628,99539.8945
2013-08-15 11:50:00,42.92,42.95,42.84,42.85,97071.03579845135,26.0628,26.081,26.0142,26.0203,97071.0358
2013-08-15 12:00:00,42.85,42.89,42.81,42.89,81921.22096285489,26.0203,26.0446,25.996,26.0446,81921.221
2013-08-15 12:10:00,42.89,42.96,42.89,42.95,72382.44865896083,26.0446,26.0871,26.0446,26.081,72382.4487
2013-08-15 12:20:00,42.94,42.97,42.83,42.83,85400.06733251037,26.0749,26.0931,26.0081,26.0081,85400.0673
2013-08-15 12:30:00,42.84,42.89,42.76,42.77,169790.14700931433,26.0142,26.0446,25.9656,25.9717,169790.147
2013-08-15 12:40:00,42.77,42.82,42.75,42.78,211872.96599708224,25.9717,26.002,25.9595,25.9778,211872.966
2013-08-15 12:50:00,42.78,42.87,42.77,42.84,90225.56390977444,25.9778,26.0324,25.9717,26.0142,90225.5639
2013-08-15 13:00:00,42.84,42.87,42.78,42.79,75187.96992481203,26.0142,26.0324,25.9778,25.9838,75187.9699
2013-08-15 13:10:00,42.78,42.87,42.75,42.86,211424.08259454605,25.9778,26.0324,25.9595,26.0263,211424.0826
2013-08-15 13:20:00,42.86,42.88,42.78,42.79,72382.44865896083,26.0263,26.0385,25.9778,25.9838,72382.4487
2013-08-15 13:30:00,42.79,42.9,42.79,42.83,81472.3375603187,25.9838,26.0506,25.9838,26.0081,81472.3376
2013-08-15 13:40:00,42.84,42.94,42.84,42.92,62507.01380316463,26.0142,26.0749,26.0142,26.0628,62507.0138
2013-08-15 13:50:00,42.92,42.93,42.84,42.86,67781.39378296486,26.0628,26.0688,26.0142,26.0263,67781.3938
2013-08-15 14:00:00,42.87,42.89,42.76,42.8,103355.40343395802,26.0324,26.0446,25.9656,25.9899,103355.4034
2013-08-15 14:10:00,42.8,42.82,42.72,42.82,140276.06329255976,25.9899,26.002,25.9413,26.002,140276.0633
2013-08-15 14:20:00,42.81,42.9,42.79,42.85,198967.56817416675,25.996,26.0506,25.9838,26.0203,198967.5682
2013-08-15 14:30:00,42.85,42.88,42.81,42.84,157109.19088766692,26.0203,26.0385,25.996,26.0142,157109.1909
2013-08-15 14:40:00,42.84,42.88,42.76,42.77,100549.88216810682,26.0142,26.0385,25.9656,25.9717,100549.8822
2013-08-15 14:50:00,42.78,42.84,42.75,42.77,182807.76568286383,25.9778,26.0142,25.9595,25.9717,182807.7657
2013-08-15 15:00:00,42.78,42.82,42.73,42.78,229267.19784535965,25.9778,26.002,25.9474,25.9778,229267.1978
2013-08-15 15:10:00,42.78,42.8,42.7,42.74,251599.1471215352,25.9778,25.9899,25.9292,25.9535,251599.1471
2013-08-15 15:20:00,42.74,42.8,42.69,42.8,194815.39670070697,25.9535,25.9899,25.9231,25.9899,194815.3967
2013-08-15 15:30:00,42.8,42.85,42.75,42.79,199977.5558298732,25.9899,26.0203,25.9595,25.9838,199977.5558
2013-08-15 15:40:00,42.79,42.85,42.75,42.81,181797.77802715744,25.9838,26.0203,25.9595,25.996,181797.778
2013-08-15 15:50:00,42.8,42.82,42.69,42.73,644035.4617888003,25.9899,26.002,25.9231,25.9474,644035.4618
2013-08-16 09:30:00,42.58,42.81,42.56,42.81,737627.6512175961,25.8563,25.996,25.8442,25.996,737627.6512
2013-08-16 09:40:00,42.82,43.02,42.77,42.95,194590.9549994389,26.002,26.1235,25.9717,26.081,194590.955
2013-08-16 09:50:00,42.94,43.02,42.83,42.93,132083.94119627427,26.0749,26.1235,26.0081,26.0688,132083.9412
2013-08-16 10:00:00,42.94,43.17,42.84,43.11,191785.43373358768,26.0749,26.2146,26.0142,26.1781,191785.4337
2013-08-16 10:10:00,43.1,43.24,43.09,43.2,165301.3129839524,26.1721,26.2571,26.166,26.2328,165301.313
2013-08-16 10:20:00,43.21,43.32,43.13,43.31,149478.17304455166,26.2389,26.3057,26.1903,26.2996,149478.173
2013-08-16 10:30:00,43.3,43.45,43.21,43.45,149927.05644708787,26.2935,26.3846,26.2389,26.3846,149927.0564
2013-08-16 10:40:00,43.45,43.5,43.4,43.5,119402.98507462686,26.3846,26.415,26.3542,26.415,119402.9851
2013-08-16 10:50:00,43.5,43.53,43.43,43.45,74963.52822354394,26.415,26.4332,26.3725,26.3846,74963.5282
2013-08-16 11:00:00,43.45,43.51,43.4,43.4,120637.41443160138,26.3846,26.421,26.3542,26.3542,120637.4144
2013-08-16 11:10:00,43.4,43.43,43.34,43.37,122994.0522949164,26.3542,26.3725,26.3178,26.336,122994.0523
2013-08-16 11:20:00,43.37,43.4,43.3,43.3,102794.29918078778,26.336,26.3542,26.2935,26.2935,102794.2992
2013-08-16 11:30:00,43.3,43.35,43.26,43.34,172932.33082706766,26.2935,26.3239,26.2692,26.3178,172932.3308
2013-08-16 11:40:00,43.34,43.36,43.23,43.25,101335.42812254516,26.3178,26.33,26.251,26.2632,101335.4281
2013-08-16 11:50:00,43.24,43.32,43.24,43.28,60487.038491751766,26.2571,26.3057,26.2571,26.2814,60487.0385
2013-08-16 12:00:00,43.28,43.33,43.25,43.31,47132.75726630008,26.2814,26.3117,26.2632,26.2996,47132.7573
2013-08-16 12:10:00,43.31,43.43,43.3,43.4,75973.51587925036,26.2996,26.3725,26.2935,26.3542,75973.5159
2013-08-16 12:20:00,43.41,43.41,43.3,43.31,101223.20727191112,26.3603,26.3603,26.2935,26.2996,101223.2073
2013-08-16 12:30:00,43.31,43.31,43.19,43.19,143530.4679609471,26.2996,26.2996,26.2267,26.2267,143530.468
2013-08-16 12:40:00,43.19,43.19,43.05,43.05,90225.56390977444,26.2267,26.2267,26.1417,26.1417,90225.5639
2013-08-16 12:50:00,43.05,43.06,42.95,43.0,281113.2308382897,26.1417,26.1478,26.081,26.1114,281113.2308
2013-08-16 13:00:00,43.0,43.03,42.93,42.98,158568.06194590955,26.1114,26.1296,26.0688,26.0992,158568.0619
2013-08-16 13:10:00,42.98,43.0,42.93,42.98,85175.62563124228,26.0992,26.1114,26.0688,26.0992,85175.6256
2013-08-16 13:20:00,42.98,43.01,42.93,42.95,56334.867018292,26.0992,26.1174,26.0688,26.081,56334.867
2013-08-16 13:30:00,42.95,42.95,42.82,42.84,128043.99057344854,26.081,26.081,26.002,26.0142,128043.9906
2013-08-16 13:40:00,42.84,42.93,42.8,42.93,84053.4171249018,26.0142,26.0688,25.9899,26.0688,84053.4171
2013-08-16 13:50:00,42.93,43.0,42.92,43.0,93592.18942879589,26.0688,26.1114,26.0628,26.1114,93592.1894
2013-08-16 14:00:00,43.0,43.06,42.97,43.02,160924.69980922455,26.1114,26.1478,26.0931,26.1235,160924.6998
2013-08-16 14:10:00,43.01,43.02,42.84,42.89,63068.11805633486,26.1174,26.1235,26.0142,26.0446,63068.1181
2013-08-16 14:20:00,42.89,43.0,42.89,42.94,83492.31287173157,26.0446,26.1114,26.0446,26.0749,83492.3129
2013-08-16 14:30:00,42.93,42.98,42.88,42.98,76646.84098305464,26.0688,26.0992,26.0385,26.0992,76646.841
2013-08-16 14:40:00,42.98,43.08,42.97,43.06,106722.02895297944,26.0992,26.1599,26.0931,26.1478,106722.029
2013-08-16 14:50:00,43.05,43.15,43.05,43.12,92357.76007182134,26.1417,26.2024,26.1417,26.1842,92357.7601
2013-08-16 15:00:00,43.12,43.19,43.09,43.16,70138.03164627988,26.1842,26.2267,26.166,26.2085,70138.0316
2013-08-16 15:10:00,43.15,43.16,43.08,43.08,57905.95892716866,26.2024,26.2085,26.1599,26.1599,57905.9589
2013-08-16 15:20:00,43.08,43.19,43.08,43.13,81360.11670968466,26.1599,26.2267,26.1599,26.1903,81360.1167
2013-08-16 15:30:00,43.13,43.25,43.12,43.23,139378.29648748736,26.1903,26.2632,26.1842,26.251,139378.2965
2013-08-16 15:40:00,43.23,43.23,43.11,43.13,190326.56267534508,26.251,26.251,26.1781,26.1903,190326.5627
2013-08-16 15:50:00,43.12,43.13,43.02,43.03,467960.9471439793,26.1842,26.1903,26.1235,26.1296,467960.9471
2013-08-19 09:30:00,42.86,43.0,42.78,42.89,174840.08528784648,26.0263,26.1114,25.9778,26.0446,174840.0853
2013-08-19 09:40:00,42.88,43.06,42.88,43.06,228706.09359218943,26.0385,26.1478,26.0385,26.1478,228706.0936
2013-08-19 09:50:00,43.05,43.07,42.91,43.04,217147.3459768825,26.1417,26.1539,26.0567,26.1356,217147.346
2013-08-19 10:00:00,43.05,43.15,42.96,42.96,199416.4515767029,26.1417,26.2024,26.0871,26.0871,199416.4516
2013-08-19 10:10:00,42.95,43.08,42.84,42.84,167545.72999663337,26.081,26.1599,26.0142,26.0142,167545.73
2013-08-19 10:20:00,42.84,42.86,42.76,42.8,110425.31702390304,26.0142,26.0263,25.9656,25.9899,110425.317
2013-08-19 10:30:00,42.79,42.88,42.74,42.84,132083.94119627427,25.9838,26.0385,25.9535,26.0142,132083.9412
2013-08-19 10:40:00,42.85,42.92,42.84,42.84,65536.97677028392,26.0203,26.0628,26.0142,26.0142,65536.9768
2013-08-19 10:50:00,42.84,42.85,42.75,42.75,136348.3335203681,26.0142,26.0203,25.9595,25.9595,136348.3335
2013-08-19 11:00:00,42.75,42.75,42.66,42.67,154976.99472562002,25.9595,25.9595,25.9049,25.911,154976.9947
2013-08-19 11:10:00,42.67,42.82,42.67,42.67,149478.17304455166,25.911,26.002,25.911,25.911,149478.173
2013-08-19 11:20:00,42.67,42.72,42.63,42.65,89327.79710470205,25.911,25.9413,25.8867,25.8988,89327.7971
2013-08-19 11:30:00,42.65,42.7,42.59,42.66,114128.6050948266,25.8988,25.9292,25.8624,25.9049,114128.6051
2013-08-19 11:40:00,42.67,42.73,42.63,42.71,68454.71888676916,25.911,25.9474,25.8867,25.9353,68454.7189
2013-08-19 11:50:00,42.71,42.71,42.66,42.69,75749.07417798227,25.9353,25.9353,25.9049,25.9231,75749.0742
2013-08-19 12:00:00,42.7,42.75,42.64,42.64,104028.7285377623,25.9292,25.9595,25.8927,25.8927,104028.7285
2013-08-19 12:10:00,42.65,42.79,42.63,42.76,104140.94938839636,25.8988,25.9838,25.8867,25.9656,104140.9494
2013-08-19 12:20:00,42.76,42.77,42.63,42.65,54763.77510941533,25.9656,25.9717,25.8867,25.8988,54763.7751
2013-08-19 12:30:00,42.64,42.67,42.59,42.64,41858.37728649983,25.8927,25.911,25.8624,25.8927,41858.3773
2013-08-19 12:40:00,42.63,42.68,42.59,42.66,61160.36359555605,25.8867,25.917,25.8624,25.9049,61160.3636
2013-08-19 12:50:00,42.66,42.66,42.56,42.59,48816.07002581079,25.9049,25.9049,25.8442,25.8624,48816.07
2013-08-19 13:00:00,42.59,42.59,42.53,42.57,57905.95892716866,25.8624,25.8624,25.8259,25.8502,57905.9589
2013-08-19 13:10:00,42.56,42.59,42.53,42.57,46122.76961059365,25.8442,25.8624,25.8259,25.8502,46122.7696
2013-08-19 13:20:00,42.57,42.57,42.51,42.54,50499.38278532151,25.8502,25.8502,25.8138,25.832,50499.3828
2013-08-19 13:30:00,42.53,42.53,42.42,42.45,105263.15789473684,25.8259,25.8259,25.7592,25.7774,105263.1579
2013-08-19 13:40:00,42.45,42.5,42.43,42.46,130737.29098866569,25.7774,25.8077,25.7652,25.7834,130737.291
2013-08-19 13:50:00,42.46,42.56,42.46,42.53,100886.54472000895,25.7834,25.8442,25.7834,25.8259,100886.5447
2013-08-19 14:00:00,42.53,42.55,42.47,42.5,114801.9301986309,25.8259,25.8381,25.7895,25.8077,114801.9302
2013-08-19 14:10:00,42.5,42.51,42.47,42.51,192570.979688026,25.8077,25.8138,25.7895,25.8138,192570.9797
2013-08-19 14:20:00,42.51,42.59,42.5,42.59,146672.65177870047,25.8138,25.8624,25.8077,25.8624,146672.6518
2013-08-19 14:30:00,42.59,42.64,42.54,42.63,164179.10447761192,25.8624,25.8927,25.832,25.8867,164179.1045
2013-08-19 14:40:00,42.63,42.71,42.6,42.7,138704.9713836831,25.8867,25.9353,25.8685,25.9292,138704.9714
2013-08-19 14:50:00,42.71,42.73,42.63,42.68,116485.24295814162,25.9353,25.9474,25.8867,25.917,116485.243
2013-08-19 15:00:00,42.68,42.69,42.56,42.59,108629.78341375828,25.917,25.9231,25.8442,25.8624,108629.7834
2013-08-19 15:10:00,42.59,42.64,42.58,42.61,106160.9246998092,25.8624,25.8927,25.8563,25.8745,106160.9247
2013-08-19 15:20:00,42.6,42.63,42.56,42.56,164066.88362697788,25.8685,25.8867,25.8442,25.8442,164066.8836
2013-08-19 15:30:00,42.56,42.59,42.48,42.5,154864.77387498596,25.8442,25.8624,25.7956,25.8077,154864.7739
2013-08-19 15:40:00,42.5,42.51,42.41,42.44,222758.38850858487,25.8077,25.8138,25.7531,25.7713,222758.3885
2013-08-19 15:50:00,42.45,42.53,42.39,42.41,521153.630344518,25.7774,25.8259,25.7409,25.7531,521153.6303
2013-08-20 09:30:00,42.44,42.47,42.06,42.09,141959.37605207047,25.7713,25.7895,25.5405,25.5588,141959.3761
2013-08-20 09:40:00,42.1,42.12,41.98,42.04,156323.64493322858,25.5648,25.577,25.492,25.5284,156323.6449
2013-08-20 09:50:00,42.02,42.23,41.99,42.19,350241.2748288632,25.5163,25.6438,25.498,25.6195,350241.2748
2013-08-20 10:00:00,42.19,42.36,42.17,42.35,226573.8974301425,25.6195,25.7227,25.6073,25.7166,226573.8974
2013-08-20 10:10:00,42.35,42.35,42.18,42.18,151834.81090786666,25.7166,25.7166,25.6134,25.6134,151834.8109
2013-08-20 10:20:00,42.18,42.24,42.13,42.14,205027.4941084053,25.6134,25.6498,25.5831,25.5891,205027.4941
2013-08-20 10:30:00,42.14,42.28,42.11,42.26,144428.2347660195,25.5891,25.6741,25.5709,25.662,144428.2348
2013-08-20 10:40:00,42.26,42.26,42.12,42.17,119290.7642239928,25.662,25.662,25.577,25.6073,119290.7642
2013-08-20 10:50:00,42.17,42.18,42.07,42.1,93928.851980698,25.6073,25.6134,25.5466,25.5648,93928.852
2013-08-20 11:00:00,42.1,42.27,42.09,42.27,110537.53787453708,25.5648,25.6681,25.5588,25.6681,110537.5379
2013-08-20 11:10:00,42.26,42.31,42.22,42.23,107844.23745931992,25.662,25.6924,25.6377,25.6438,107844.2375
2013-08-20 11:20:00,42.23,42.36,42.23,42.3,105487.59959600492,25.6438,25.7227,25.6438,25.6863,105487.5996
2013-08-20 11:30:00,42.3,42.43,42.3,42.39,121422.96038603972,25.6863,25.7652,25.6863,25.7409,121422.9604
2013-08-20 11:40:00,42.39,42.55,42.38,42.52,119739.647626529,25.7409,25.8381,25.7349,25.8199,119739.6476
2013-08-20 11:50:00,42.52,42.53,42.46,42.48,57905.95892716866,25.8199,25.8259,25.7834,25.7956,57905.9589
2013-08-20 12:00:00,42.49,42.58,42.49,42.52,62619.234653798674,25.8017,25.8563,25.8017,25.8199,62619.2347
2013-08-20 12:10:00,42.51,42.54,42.49,42.52,83043.42946919537,25.8138,25.832,25.8017,25.8199,83043.4295
2013-08-20 12:20:00,42.54,42.57,42.45,42.45,98529.90685669395,25.832,25.8502,25.7774,25.7774,98529.9069
2013-08-20 12:30:00,42.46,42.5,42.43,42.43,111547.52553024353,25.7834,25.8077,25.7652,25.7652,111547.5255
2013-08-20 12:40:00,42.44,42.51,42.39,42.5,66434.7435753563,25.7713,25.8138,25.7409,25.8077,66434.7436
2013-08-20 12:50:00,42.5,42.59,42.5,42.59,98866.56940859611,25.8077,25.8624,25.8077,25.8624,98866.5694
2013-08-20 13:00:00,42.59,42.66,42.59,42.62,83941.19627426776,25.8624,25.9049,25.8624,25.8806,83941.1963
2013-08-20 13:10:00,42.64,42.7,42.64,42.65,47806.08237010436,25.8927,25.9292,25.8927,25.8988,47806.0824
2013-08-20 13:20:00,42.64,42.68,42.6,42.6,59925.934238581525,25.8927,25.917,25.8685,25.8685,59925.9342
2013-08-20 13:30:00,42.62,42.67,42.59,42.65,66659.1852766244,25.8806,25.911,25.8624,25.8988,66659.1853
2013-08-20 13:40:00,42.64,42.69,42.6,42.68,50499.38278532151,25.8927,25.9231,25.8685,25.917,50499.3828
2013-08-20 13:50:00,42.68,42.68,42.6,42.62,101784.31152508136,25.917,25.917,25.8685,25.8806,101784.3115
2013-08-20 14:00:00,42.61,42.68,42.61,42.65,62058.13040062843,25.8745,25.917,25.8745,25.8988,62058.1304
2013-08-20 14:10:00,42.64,42.67,42.59,42.65,62955.897205700814,25.8927,25.911,25.8624,25.8988,62955.8972
2013-08-20 14:20:00,42.66,42.71,42.59,42.67,40623.9479295253,25.9049,25.9353,25.8624,25.911,40623.9479
2013-08-20 14:30:00,42.67,42.67,42.56,42.61,64078.105712041295,25.911,25.911,25.8442,25.8745,64078.1057
2013-08-20 14:40:00,42.61,42.69,42.61,42.68,52407.13724610032,25.8745,25.9231,25.8745,25.917,52407.1372
2013-08-20 14:50:00,42.69,42.74,42.64,42.66,118056.33486701827,25.9231,25.9535,25.8927,25.9049,118056.3349
2013-08-20 15:00:00,42.67,42.74,42.67,42.7,96285.489844013,25.911,25.9535,25.911,25.9292,96285.4898
2013-08-20 15:10:00,42.7,42.75,42.68,42.74,64078.105712041295,25.9292,25.9595,25.917,25.9535,64078.1057
2013-08-20 15:20:00,42.74,42.77,42.71,42.77,93928.851980698,25.9535,25.9717,25.9353,25.9717,93928.852
2013-08-20 15:30:00,42.77,42.8,42.73,42.74,171922.34317136122,25.9717,25.9899,25.9474,25.9535,171922.3432
2013-08-20 15:40:00,42.74,42.75,42.67,42.74,453708.89911345526,25.9535,25.9595,25.911,25.9535,453708.8991
2013-08-20 15:50:00,42.73,42.75,42.63,42.67,412187.1843788576,25.9474,25.9595,25.8867,25.911,412187.1844
2013-08-21 09:30:00,42.51,42.57,42.28,42.57,110088.6544720009,25.8138,25.8502,25.6741,25.8502,110088.6545
2013-08-21 09:40:00,42.56,42.62,42.46,42.57,120861.85613286948,25.8442,25.8806,25.7834,25.8502,120861.8561
2013-08-21 09:50:00,42.55,42.58,42.45,42.51,65200.31421838177,25.8381,25.8563,25.7774,25.8138,65200.3142
2013-08-21 10:00:00,42.51,42.67,42.48,42.56,465267.6467287622,25.8138,25.911,25.7956,25.8442,465267.6467
2013-08-21 10:10:00,42.56,42.63,42.47,42.59,188418.80821456623,25.8442,25.8867,25.7895,25.8624,188418.8082
2013-08-21 10:20:00,42.59,42.64,42.57,42.59,168106.8342498036,25.8624,25.8927,25.8502,25.8624,168106.8342
2013-08-21 10:30:00,42.61,42.63,42.5,42.6,88542.25115026372,25.8745,25.8867,25.8077,25.8685,88542.2512
2013-08-21 10:40:00,42.61,42.67,42.59,42.59,85400.06733251037,25.8745,25.911,25.8624,25.8624,85400.0673
2013-08-21 10:50:00,42.59,42.6,42.51,42.51,91235.55156548086,25.8624,25.8685,25.8138,25.8138,91235.5516
2013-08-21 11:00:00,42.51,42.53,42.37,42.37,93592.18942879589,25.8138,25.8259,25.7288,25.7288,93592.1894
2013-08-21 11:10:00,42.38,42.47,42.35,42.47,67444.73123106273,25.7349,25.7895,25.7166,25.7895,67444.7312
2013-08-21 11:20:00,42.47,42.47,42.35,42.37,84838.96307934013,25.7895,25.7895,25.7166,25.7288,84838.9631
2013-08-21 11:30:00,42.37,42.43,42.3,42.3,217708.45023005272,25.7288,25.7652,25.6863,25.6863,217708.4502
2013-08-21 11:40:00,42.29,42.36,42.26,42.26,117944.11401638424,25.6802,25.7227,25.662,25.662,117944.114
2013-08-21 11:50:00,42.26,42.36,42.25,42.36,114016.38424419257,25.662,25.7227,25.6559,25.7227,114016.3842
2013-08-21 12:00:00,42.36,42.4,42.35,42.35,92469.9809224554,25.7227,25.747,25.7166,25.7166,92469.9809
2013-08-21 12:10:00,42.35,42.48,42.35,42.47,129502.86163169116,25.7166,25.7956,25.7166,25.7895,129502.8616
2013-08-21 12:20:00,42.48,42.48,42.42,42.46,64414.76826394344,25.7956,25.7956,25.7592,25.7834,64414.7683
2013-08-21 12:30:00,42.47,42.5,42.45,42.46,55100.43766131747,25.7895,25.8077,25.7774,25.7834,55100.4377
2013-08-21 12:40:00,42.45,42.55,42.45,42.51,52407.13724610032,25.7774,25.8381,25.7774,25.8138,52407.1372
2013-08-21 12:50:00,42.51,42.57,42.5,42.56,56222.64616765795,25.8138,25.8502,25.8077,25.8442,56222.6462
2013-08-21 13:00:00,42.55,42.56,42.48,42.49,121984.06463920996,25.8381,25.8442,25.7956,25.8017,121984.0646
2013-08-21 13:10:00,42.49,42.54,42.45,42.53,102569.85747951968,25.8017,25.832,25.7774,25.8259,102569.8575
2013-08-21 13:20:00,42.53,42.55,42.47,42.53,54763.77510941533,25.8259,25.8381,25.7895,25.8259,54763.7751
2013-08-21 13:30:00,42.53,42.54,42.47,42.48,51621.59129166199,25.8259,25.832,25.7895,25.7956,51621.5913
2013-08-21 13:40:00,42.47,42.54,42.47,42.5,79340.1413982718,25.7895,25.832,25.7895,25.8077,79340.1414
2013-08-21 13:50:00,42.5,42.52,42.47,42.52,52743.79979800247,25.8077,25.8199,25.7895,25.8199,52743.7998
2013-08-21 14:00:00,42.51,42.51,42.18,42.41,418022.66861182806,25.8138,25.8138,25.6134,25.7531,418022.6686
2013-08-21 14:10:00,42.4,42.54,42.35,42.51,498036.13511390414,25.747,25.832,25.7166,25.8138,498036.1351
2013-08-21 14:20:00,42.51,42.67,42.43,42.65,272247.7836382,25.8138,25.911,25.7652,25.8988,272247.7836
2013-08-21 14:30:00,42.65,43.06,42.65,42.89,443833.46425765904,25.8988,26.1478,25.8988,26.0446,443833.4643
2013-08-21 14:40:00,42.9,43.13,42.89,43.09,206598.586017282,26.0506,26.1903,26.0446,26.166,206598.586
2013-08-21 14:50:00,43.1,43.1,43.0,43.02,111098.64212770732,26.1721,26.1721,26.1114,26.1235,111098.6421
2013-08-21 15:00:00,43.02,43.03,42.91,42.93,296936.3707776905,26.1235,26.1296,26.0567,26.0688,296936.3708
2013-08-21 15:10:00,42.92,43.03,42.89,42.95,215912.916619908,26.0628,26.1296,26.0446,26.081,215912.9166
2013-08-21 15:20:00,42.96,43.01,42.91,42.97,268432.27471664234,26.0871,26.1174,26.0567,26.0931,268432.2747
2013-08-21 15:30:00,42.96,43.01,42.82,42.88,234878.2403770621,26.0871,26.1174,26.002,26.0385,234878.2404
2013-08-21 15:40:00,42.88,42.89,42.65,42.71,310627.3145550443,26.0385,26.0446,25.8988,25.9353,310627.3146
2013-08-21 15:50:00,42.71,42.75,42.58,42.61,451127.8195488722,25.9353,25.9595,25.8563,25.8745,451127.8195
2013-08-22 09:30:00,42.84,43.33,42.78,43.3,285377.6231623836,26.0142,26.3117,25.9778,26.2935,285377.6232
2013-08-22 09:40:00,43.29,43.6,43.29,43.58,378184.2666367411,26.2875,26.4757,26.2875,26.4636,378184.2666
2013-08-22 09:50:00,43.58,43.62,43.35,43.46,305914.0388284143,26.4636,26.4878,26.3239,26.3907,305914.0388
2013-08-22 10:00:00,43.48,43.55,43.41,43.52,308944.0017955336,26.4028,26.4453,26.3603,26.4271,308944.0018
2013-08-22 10:10:00,43.51,43.64,43.48,43.55,230052.743799798,26.421,26.5,26.4028,26.4453,230052.7438
2013-08-22 10:20:00,43.55,43.57,43.41,43.49,283020.98529906856,26.4453,26.4575,26.3603,26.4089,283020.9853
2013-08-22 10:30:00,43.49,43.52,43.43,43.46,82370.10436539109,26.4089,26.4271,26.3725,26.3907,82370.1044
2013-08-22 10:40:00,43.47,43.54,43.43,43.49,143193.805409045,26.3968,26.4393,26.3725,26.4089,143193.8054
2013-08-22 10:50:00,43.48,43.56,43.46,43.56,136123.89181909998,26.4028,26.4514,26.3907,26.4514,136123.8918
2013-08-22 11:00:00,43.55,43.57,43.46,43.5,140837.16754573,26.4453,26.4575,26.3907,26.415,140837.1675
2013-08-22 11:10:00,43.49,43.49,43.29,43.29,135338.34586466165,26.4089,26.4089,26.2875,26.2875,135338.3459
2013-08-22 11:20:00,43.29,43.33,43.2,43.25,109639.7710694647,26.2875,26.3117,26.2328,26.2632,109639.7711
2013-08-22 11:30:00,43.25,43.43,43.25,43.32,169453.48445741218,26.2632,26.3725,26.2632,26.3057,169453.4845
2013-08-22 11:40:00,43.32,43.33,43.21,43.33,69352.48569184155,26.3057,26.3117,26.2389,26.3117,69352.4857
2013-08-22 11:50:00,43.33,43.35,43.27,43.3,166647.963191561,26.3117,26.3239,26.2753,26.2935,166647.9632
2013-08-22 12:00:00,43.3,43.35,43.27,43.27,59252.60913477724,26.2935,26.3239,26.2753,26.2753,59252.6091
2013-08-22 12:10:00,43.27,43.3,43.26,43.28,77432.38693749298,26.2753,26.2935,26.2692,26.2814,77432.3869
2013-08-22 12:20:00,43.29,43.31,43.09,43.14,114801.9301986309,26.2875,26.2996,26.166,26.1964,114801.9302
2013-08-22 12:30:00,43.14,43.25,43.14,43.22,38940.63517001459,26.1964,26.2632,26.1964,26.2449,38940.6352
2013-08-22 12:40:00,43.22,43.23,43.05,43.06,91572.214117383,26.2449,26.251,26.1417,26.1478,91572.2141
2013-08-22 12:50:00,43.06,43.06,42.89,43.0,76646.84098305464,26.1478,26.1478,26.0446,26.1114,76646.841
2013-08-22 13:00:00,43.0,43.2,43.0,43.18,81809.00011222085,26.1114,26.2328,26.1114,26.2207,81809.0001
2013-08-22 13:10:00,43.18,43.22,43.09,43.11,58354.84232970486,26.2207,26.2449,26.166,26.1781,58354.8423
2013-08-22 13:20:00,43.11,43.24,43.06,43.23,63741.44316013915,26.1781,26.2571,26.1478,26.251,63741.4432
2013-08-22 13:30:00,43.24,43.25,43.15,43.23,53192.68320053866,26.2571,26.2632,26.2024,26.251,53192.6832
2013-08-22 13:40:00,43.22,43.23,43.16,43.19,23454.15778251599,26.2449,26.251,26.2085,26.2267,23454.1578
2013-08-22 13:50:00,43.18,43.27,43.18,43.25,42082.818987767925,26.2207,26.2753,26.2207,26.2632,42082.819
2013-08-22 14:00:00,43.25,43.3,43.16,43.16,47581.64066883627,26.2632,26.2935,26.2085,26.2085,47581.6407
2013-08-22 14:10:00,43.16,43.17,43.1,43.14,52294.91639546627,26.2085,26.2146,26.1721,26.1964,52294.9164
2013-08-22 14:20:00,43.14,43.25,43.14,43.2,47020.53641566603,26.1964,26.2632,26.1964,26.2328,47020.5364
2013-08-22 14:30:00,43.19,43.25,43.17,43.21,57344.85467399842,26.2267,26.2632,26.2146,26.2389,57344.8547
2013-08-22 14:40:00,43.21,43.31,43.15,43.27,159914.7121535181,26.2389,26.2996,26.2024,26.2753,159914.7122
2013-08-22 14:50:00,43.25,43.28,43.19,43.19,35125.12624845696,26.2632,26.2814,26.2267,26.2267,35125.1262
2013-08-22 15:00:00,43.18,43.28,43.14,43.25,91123.33071484682,26.2207,26.2814,26.1964,26.2632,91123.3307
2013-08-22 15:10:00,43.25,43.26,43.2,43.21,76534.6201324206,26.2632,26.2692,26.2328,26.2389,76534.6201
2013-08-22 15:20:00,43.21,43.41,43.17,43.4,171024.57636628885,26.2389,26.3603,26.2146,26.3542,171024.5764
2013-08-22 15:30:00,43.4,43.41,43.29,43.34,229042.7561440916,26.3542,26.3603,26.2875,26.3178,229042.7561
2013-08-22 15:40:00,43.34,43.36,43.25,43.27,237908.20334418133,26.3178,26.33,26.2632,26.2753,237908.2033
2013-08-22 15:50:00,43.27,43.34,43.17,43.33,723263.382336438,26.2753,26.3178,26.2146,26.3117,723263.3823
2013-08-23 09:30:00,43.32,43.43,43.11,43.41,162720.23341936932,26.3057,26.3725,26.1781,26.3603,162720.2334
2013-08-23 09:40:00,43.4,43.4,43.09,43.22,124116.26080125688,26.3542,26.3542,26.166,26.2449,124116.2608
2013-08-23 09:50:00,43.22,43.23,43.06,43.15,146784.8726293345,26.2449,26.251,26.1478,26.2024,146784.8726
2013-08-23 10:00:00,43.16,43.2,42.92,43.08,232970.48591628324,26.2085,26.2328,26.0628,26.1599,232970.4859
2013-08-23 10:10:00,43.07,43.19,43.04,43.08,161822.46661429692,26.1539,26.2267,26.1356,26.1599,161822.4666
2013-08-23 10:20:00,43.08,43.14,43.0,43.04,252496.91392660755,26.1599,26.1964,26.1114,26.1356,252496.9139
2013-08-23 10:30:00,43.03,43.13,42.98,43.0,293681.9661093031,26.1296,26.1903,26.0992,26.1114,293681.9661
2013-08-23 10:40:00,43.0,43.07,42.94,42.99,256985.74795196948,26.1114,26.1539,26.0749,26.1053,256985.748
2013-08-23 10:50:00,43.0,43.16,42.96,43.12,124228.48165189092,26.1114,26.2085,26.0871,26.1842,124228.4817
2013-08-23 11:00:00,43.11,43.16,43.0,43.05,180338.9069689148,26.1781,26.2085,26.1114,26.1417,180338.907
2013-08-23 11:10:00,43.04,43.08,43.0,43.03,118505.21826955448,26.1356,26.1599,26.1114,26.1296,118505.2183
2013-08-23 11:20:00,43.04,43.04,42.93,43.0,118954.10167209066,26.1356,26.1356,26.0688,26.1114,118954.1017
2013-08-23 11:30:00,43.0,43.11,42.98,43.03,126585.11951520592,26.1114,26.1781,26.0992,26.1296,126585.1195
2013-08-23 11:40:00,43.03,43.1,43.03,43.09,83267.87117046346,26.1296,26.1721,26.1296,26.166,83267.8712
2013-08-23 11:50:00,43.09,43.09,43.02,43.02,102682.07833015372,26.166,26.166,26.1235,26.1235,102682.0783
2013-08-23 12:00:00,43.02,43.08,43.02,43.03,74290.20311973964,26.1235,26.1599,26.1235,26.1296,74290.2031
2013-08-23 12:10:00,43.03,43.08,43.02,43.06,82033.44181348894,26.1296,26.1599,26.1235,26.1478,82033.4418
2013-08-23 12:20:00,43.06,43.1,43.03,43.08,62170.35125126248,26.1478,26.1721,26.1296,26.1599,62170.3513
2013-08-23 12:30:00,43.08,43.14,43.03,43.13,75749.07417798227,26.1599,26.1964,26.1296,26.1903,75749.0742
2013-08-23 12:40:00,43.13,43.14,43.11,43.13,94153.2936819661,26.1903,26.1964,26.1781,26.1903,94153.2937
2013-08-23 12:50:00,43.12,43.16,43.11,43.14,82818.98776792728,26.1842,26.2085,26.1781,26.1964,82818.9878
2013-08-23 13:00:00,43.13,43.16,43.06,43.14,105150.9370441028,26.1903,26.2085,26.1478,26.1964,105150.937
2013-08-23 13:10:00,43.14,43.14,43.08,43.09,71709.12355515655,26.1964,26.1964,26.1599,26.166,71709.1236
2013-08-23 13:20:00,43.09,43.1,43.03,43.04,86185.6132869487,26.166,26.1721,26.1296,26.1356,86185.6133
2013-08-23 13:30:00,43.05,43.08,43.04,43.07,162046.90831556503,26.1417,26.1599,26.1356,26.1539,162046.9083
2013-08-23 13:40:00,43.07,43.09,43.06,43.08,237571.5407922792,26.1539,26.166,26.1478,26.1599,237571.5408
2013-08-23 13:50:00,43.07,43.12,43.06,43.08,111884.18808214566,26.1539,26.1842,26.1478,26.1599,111884.1881
2013-08-23 14:00:00,43.07,43.1,43.04,43.08,68791.3814386713,26.1539,26.1721,26.1356,26.1599,68791.3814
2013-08-23 14:10:00,43.08,43.08,42.95,42.95,107619.79575805184,26.1599,26.1599,26.081,26.081,107619.7958
2013-08-23 14:20:00,42.95,43.0,42.95,42.96,95948.82729211087,26.081,26.1114,26.081,26.0871,95948.8273
2013-08-23 14:30:00,42.96,43.0,42.95,43.0,77320.16608685894,26.0871,26.1114,26.081,26.1114,77320.1661
2013-08-23 14:40:00,43.0,43.0,42.91,42.95,80462.34990461227,26.1114,26.1114,26.0567,26.081,80462.3499
2013-08-23 14:50:00,42.95,42.96,42.86,42.95,113230.83828975425,26.081,26.0871,26.0263,26.081,113230.8383
2013-08-23 15:00:00,42.95,42.95,42.86,42.86,111547.52553024353,26.081,26.081,26.0263,26.0263,111547.5255
2013-08-23 15:10:00,42.86,42.89,42.84,42.84,119627.42677589496,26.0263,26.0446,26.0142,26.0142,119627.4268
2013-08-23 15:20:00,42.84,42.94,42.84,42.94,126809.56121647402,26.0142,26.0749,26.0142,26.0749,126809.5612
2013-08-23 15:30:00,42.94,42.97,42.9,42.92,128380.65312535068,26.0749,26.0931,26.0506,26.0628,128380.6531
2013-08-23 15:40:00,42.93,43.07,42.92,43.05,263718.99899001233,26.0688,26.1539,26.0628,26.1417,263718.999
2013-08-23 15:50:00,43.05,43.07,42.94,43.0,401975.0869711592,26.1417,26.1539,26.0749,26.1114,401975.087
2013-08-26 09:30:00,43.07,43.1,42.94,42.99,105038.71619346876,26.1539,26.1721,26.0749,26.1053,105038.7162
2013-08-26 09:40:00,42.94,43.05,42.94,42.94,78779.03714510155,26.0749,26.1417,26.0749,26.0749,78779.0371
2013-08-26 09:50:00,42.96,42.98,42.83,42.94,148580.40623947929,26.0871,26.0992,26.0081,26.0749,148580.4062
2013-08-26 10:00:00,42.93,43.18,42.92,43.15,202670.8562450904,26.0688,26.2207,26.0628,26.2024,202670.8562
2013-08-26 10:10:00,43.16,43.18,43.04,43.07,84165.63797553585,26.2085,26.2207,26.1356,26.1539,84165.638
2013-08-26 10:20:00,43.08,43.18,43.08,43.16,159129.16619907977,26.1599,26.2207,26.1599,26.2085,159129.1662
2013-08-26 10:30:00,43.16,43.18,43.09,43.14,120974.07698350352,26.2085,26.2207,26.166,26.1964,120974.077
2013-08-26 10:40:00,43.15,43.16,43.02,43.07,81135.67500841655,26.2024,26.2085,26.1235,26.1539,81135.675
2013-08-26 10:50:00,43.07,43.09,43.01,43.08,182134.4405790596,26.1539,26.166,26.1174,26.1599,182134.4406
2013-08-26 11:00:00,43.08,43.1,43.04,43.07,75300.19077544607,26.1599,26.1721,26.1356,26.1539,75300.1908
2013-08-26 11:10:00,43.08,43.09,43.04,43.08,142744.9220065088,26.1599,26.166,26.1356,26.1599,142744.922
2013-08-26 11:20:00,43.08,43.1,43.0,43.01,67556.95208169677,26.1599,26.1721,26.1114,26.1174,67556.9521
2013-08-26 11:30:00,43.01,43.08,43.01,43.07,84165.63797553585,26.1174,26.1599,26.1174,26.1539,84165.638
2013-08-26 11:40:00,43.08,43.1,43.04,43.07,38940.63517001459,26.1599,26.1721,26.1356,26.1539,38940.6352
2013-08-26 11:50:00,43.07,43.09,43.04,43.05,52294.91639546627,26.1539,26.166,26.1356,26.1417,52294.9164
2013-08-26 12:00:00,43.04,43.06,42.97,43.0,37706.20581304006,26.1356,26.1478,26.0931,26.1114,37706.2058
2013-08-26 12:10:00,43.0,43.02,42.98,43.0,23903.04118505218,26.1114,26.1235,26.0992,26.1114,23903.0412
2013-08-26 12:20:00,43.0,43.08,42.98,43.03,78330.15374256537,26.1114,26.1599,26.0992,26.1296,78330.1537
2013-08-26 12:30:00,43.03,43.11,43.03,43.05,63517.001458871055,26.1296,26.1781,26.1296,26.1417,63517.0015
2013-08-26 12:40:00,43.05,43.09,43.02,43.04,201660.8685893839,26.1417,26.166,26.1235,26.1356,201660.8686
2013-08-26 12:50:00,43.04,43.04,42.94,42.95,138256.08798114688,26.1356,26.1356,26.0749,26.081,138256.088
2013-08-26 13:00:00,42.95,42.99,42.94,42.96,74739.08652227583,26.081,26.1053,26.0749,26.0871,74739.0865
2013-08-26 13:10:00,42.95,43.0,42.95,43.0,39052.85602064864,26.081,26.1114,26.081,26.1114,39052.856
2013-08-26 13:20:00,43.0,43.07,42.99,43.01,52070.47469419818,26.1114,26.1539,26.1053,26.1174,52070.4747
2013-08-26 13:30:00,43.01,43.04,43.0,43.03,32431.82583323981,26.1174,26.1356,26.1114,26.1296,32431.8258
2013-08-26 13:40:00,43.03,43.08,43.01,43.07,38603.97261811244,26.1296,26.1599,26.1174,26.1539,38603.9726
2013-08-26 13:50:00,43.06,43.09,43.02,43.07,46234.990461227695,26.1478,26.166,26.1235,26.1539,46234.9905
2013-08-26 14:00:00,43.08,43.1,43.04,43.06,113455.27999102233,26.1599,26.1721,26.1356,26.1478,113455.28
2013-08-26 14:10:00,43.06,43.09,43.0,43.02,90450.00561104252,26.1478,26.166,26.1114,26.1235,90450.0056
2013-08-26 14:20:00,43.03,43.04,43.0,43.02,104589.83279093256,26.1296,26.1356,26.1114,26.1235,104589.8328
2013-08-26 14:30:00,43.02,43.03,43.0,43.0,28167.433509146,26.1235,26.1296,26.1114,26.1114,28167.4335
2013-08-26 14:40:00,43.0,43.04,43.0,43.0,43205.027494108406,26.1114,26.1356,26.1114,26.1114,43205.0275
2013-08-26 14:50:00,43.0,43.03,42.99,43.02,34564.02199528672,26.1114,26.1296,26.1053,26.1235,34564.022
2013-08-26 15:00:00,43.01,43.03,42.99,42.99,68566.93973740321,26.1174,26.1296,26.1053,26.1053,68566.9397
2013-08-26 15:10:00,42.99,43.0,42.78,42.86,134103.91650768713,26.1053,26.1114,25.9778,26.0263,134103.9165
2013-08-26 15:20:00,42.85,42.86,42.69,42.79,179104.4776119403,26.0203,26.0263,25.9231,25.9838,179104.4776
2013-08-26 15:30:00,42.79,42.89,42.76,42.84,253843.5641342161,25.9838,26.0446,25.9656,26.0142,253843.5641
2013-08-26 15:40:00,42.84,42.95,42.8,42.84,279766.5806306812,26.0142,26.081,25.9899,26.0142,279766.5806
2013-08-26 15:50:00,42.84,42.84,42.67,42.69,636180.002244417,26.0142,26.0142,25.911,25.9231,636180.0022
2013-08-27 09:30:00,42.15,42.18,41.78,41.82,303894.06351700146,25.5952,25.6134,25.3705,25.3948,303894.0635
2013-08-27 09:40:00,41.82,41.98,41.79,41.94,279991.02233194927,25.3948,25.492,25.3766,25.4677,279991.0223
2013-08-27 09:50:00,41.94,42.02,41.78,41.89,193356.5256424644,25.4677,25.5163,25.3705,25.4373,193356.5256
2013-08-27 10:00:00,41.9,41.98,41.74,41.76,284030.972954775,25.4434,25.492,25.3462,25.3584,284030.973
2013-08-27 10:10:00,41.76,41.84,41.69,41.74,276512.1759622937,25.3584,25.407,25.3159,25.3462,276512.176
2013-08-27 10:20:00,41.73,41.73,41.57,41.65,329255.9757602962,25.3402,25.3402,25.243,25.2916,329255.9758
2013-08-27 10:30:00,41.65,41.79,41.64,41.73,197508.6971159241,25.2916,25.3766,25.2855,25.3402,197508.6971
2013-08-27 10:40:00,41.73,41.77,41.61,41.61,223207.27191112103,25.3402,25.3644,25.2673,25.2673,223207.2719
2013-08-27 10:50:00,41.62,41.74,41.52,41.74,236561.5531365728,25.2734,25.3462,25.2126,25.3462,236561.5531
2013-08-27 11:00:00,41.75,41.77,41.61,41.62,120861.85613286948,25.3523,25.3644,25.2673,25.2734,120861.8561
2013-08-27 11:10:00,41.62,41.71,41.59,41.68,134552.79991022332,25.2734,25.328,25.2551,25.3098,134552.7999
2013-08-27 11:20:00,41.69,41.77,41.64,41.74,133430.59140388283,25.3159,25.3644,25.2855,25.3462,133430.5914
2013-08-27 11:30:00,41.74,41.75,41.58,41.63,176186.73549545504,25.3462,25.3523,25.2491,25.2794,176186.7355
2013-08-27 11:40:00,41.64,41.65,41.51,41.51,191336.5503310515,25.2855,25.2916,25.2066,25.2066,191336.5503
2013-08-27 11:50:00,41.52,41.59,41.5,41.53,238469.3075973516,25.2126,25.2551,25.2005,25.2187,238469.3076
2013-08-27 12:00:00,41.53,41.53,41.42,41.45,161710.24576366288,25.2187,25.2187,25.1519,25.1701,161710.2458
2013-08-27 12:10:00,41.45,41.49,41.39,41.44,152620.356862305,25.1701,25.1944,25.1337,25.1641,152620.3569
2013-08-27 12:20:00,41.44,41.51,41.44,41.5,139378.29648748736,25.1641,25.2066,25.1641,25.2005,139378.2965
2013-08-27 12:30:00,41.5,41.58,41.47,41.54,104814.27449220064,25.2005,25.2491,25.1823,25.2248,104814.2745
2013-08-27 12:40:00,41.53,41.55,41.42,41.49,129727.30333295926,25.2187,25.2309,25.1519,25.1944,129727.3033
2013-08-27 12:50:00,41.49,41.55,41.44,41.45,105712.04129727304,25.1944,25.2309,25.1641,25.1701,105712.0413
2013-08-27 13:00:00,41.45,41.48,41.44,41.46,105712.04129727304,25.1701,25.1883,25.1641,25.1762,105712.0413
2013-08-27 13:10:00,41.45,41.45,41.36,41.36,135899.45011783188,25.1701,25.1701,25.1155,25.1155,135899.4501
2013-08-27 13:20:00,41.36,41.36,41.24,41.25,188194.36651329816,25.1155,25.1155,25.0426,25.0487,188194.3665
2013-08-27 13:30:00,41.26,41.37,41.25,41.31,129502.86163169116,25.0548,25.1216,25.0487,25.0851,129502.8616
2013-08-27 13:40:00,41.32,41.41,41.26,41.37,220401.75064526987,25.0912,25.1458,25.0548,25.1216,220401.7506
2013-08-27 13:50:00,41.38,41.39,41.32,41.35,123891.81909998876,25.1276,25.1337,25.0912,25.1094,123891.8191
2013-08-27 14:00:00,41.35,41.35,41.25,41.25,145999.32667489618,25.1094,25.1094,25.0487,25.0487,145999.3267
2013-08-27 14:10:00,41.25,41.25,41.12,41.2,222646.16765795083,25.0487,25.0487,24.9697,25.0183,222646.1677
2013-08-27 14:20:00,41.2,41.2,41.04,41.09,249691.3926607564,25.0183,25.0183,24.9212,24.9515,249691.3927
2013-08-27 14:30:00,41.1,41.1,40.91,41.04,437100.21321961615,24.9576,24.9576,24.8422,24.9212,437100.2132
2013-08-27 14:40:00,41.04,41.12,41.01,41.07,203568.6230501627,24.9212,24.9697,24.9029,24.9394,203568.6231
2013-08-27 14:50:00,41.07,41.18,41.05,41.1,195039.83840197508,24.9394,25.0062,24.9272,24.9576,195039.8384
2013-08-27 15:00:00,41.11,41.16,41.06,41.09,262596.7904836719,24.9637,24.994,24.9333,24.9515,262596.7905
2013-08-27 15:10:00,41.09,41.09,40.95,40.96,305352.9345752441,24.9515,24.9515,24.8665,24.8726,305352.9346
2013-08-27 15:20:00,40.96,41.04,40.85,40.9,483784.0870833801,24.8726,24.9212,24.8058,24.8361,483784.0871
2013-08-27 15:30:00,40.89,40.93,40.84,40.88,350914.59993266745,24.8301,24.8544,24.7997,24.824,350914.5999
2013-08-27 15:40:00,40.87,40.95,40.85,40.94,642127.7073280215,24.8179,24.8665,24.8058,24.8604,642127.7073
2013-08-27 15:50:00,40.95,40.98,40.8,40.85,805072.3824486589,24.8665,24.8847,24.7754,24.8058,805072.3824
2013-08-28 09:30:00,40.87,40.9,40.56,40.79,272696.6670407362,24.8179,24.8361,24.6297,24.7694,272696.667
2013-08-28 09:40:00,40.8,41.05,40.77,40.9,303781.8426663674,24.7754,24.9272,24.7572,24.8361,303781.8427
2013-08-28 09:50:00,40.92,40.92,40.63,40.65,154528.1113230838,24.8483,24.8483,24.6722,24.6843,154528.1113
2013-08-28 10:00:00,40.64,40.79,40.56,40.63,299405.22949163953,24.6783,24.7694,24.6297,24.6722,299405.2295
2013-08-28 10:10:00,40.64,40.89,40.56,40.87,355066.77140612726,24.6783,24.8301,24.6297,24.8179,355066.7714
2013-08-28 10:20:00,40.87,40.92,40.81,40.87,358096.7343732465,24.8179,24.8483,24.7815,24.8179,358096.7344
2013-08-28 10:30:00,40.87,41.0,40.83,40.95,315901.69453484454,24.8179,24.8969,24.7936,24.8665,315901.6945
2013-08-28 10:40:00,40.95,40.95,40.81,40.83,154415.89047244977,24.8665,24.8665,24.7815,24.7936,154415.8905
2013-08-28 10:50:00,40.82,40.91,40.82,40.9,318931.65750196384,24.7876,24.8422,24.7876,24.8361,318931.6575
2013-08-28 11:00:00,40.91,41.04,40.9,41.03,131971.7203456402,24.8422,24.9212,24.8361,24.9151,131971.7203
2013-08-28 11:10:00,41.03,41.14,41.01,41.1,230164.96465043203,24.9151,24.9819,24.9029,24.9576,230164.9647
2013-08-28 11:20:00,41.1,41.19,41.05,41.05,128268.43227471664,24.9576,25.0122,24.9272,24.9272,128268.4323
2013-08-28 11:30:00,41.05,41.08,40.96,41.02,217708.45023005272,24.9272,24.9455,24.8726,24.909,217708.4502
2013-08-28 11:40:00,41.02,41.12,40.99,41.04,89888.90135787228,24.909,24.9697,24.8908,24.9212,89888.9014
2013-08-28 11:50:00,41.04,41.13,41.04,41.12,111996.4089327797,24.9212,24.9758,24.9212,24.9697,111996.4089
2013-08-28 12:00:00,41.13,41.15,41.04,41.09,85736.72988441252,24.9758,24.988,24.9212,24.9515,85736.7299
2013-08-28 12:10:00,41.1,41.1,41.04,41.05,63404.78060823701,24.9576,24.9576,24.9212,24.9272,63404.7806
2013-08-28 12:20:00,41.06,41.13,41.06,41.12,108742.00426439232,24.9333,24.9758,24.9333,24.9697,108742.0043
2013-08-28 12:30:00,41.12,41.19,41.12,41.12,81809.00011222085,24.9697,25.0122,24.9697,24.9697,81809.0001
2013-08-28 12:40:00,41.13,41.13,41.09,41.12,51958.25384356413,24.9758,24.9758,24.9515,24.9697,51958.2538
2013-08-28 12:50:00,41.12,41.17,41.12,41.12,73392.43631466725,24.9697,25.0001,24.9697,24.9697,73392.4363
2013-08-28 13:00:00,41.12,41.14,41.1,41.12,78105.71204129727,24.9697,24.9819,24.9576,24.9697,78105.712
2013-08-28 13:10:00,41.12,41.12,40.97,40.99,113567.50084165638,24.9697,24.9697,24.8787,24.8908,113567.5008
2013-08-28 13:20:00,40.99,41.06,40.94,41.05,112108.62978341377,24.8908,24.9333,24.8604,24.9272,112108.6298
2013-08-28 13:30:00,41.05,41.11,41.01,41.11,51060.48703849175,24.9272,24.9637,24.9029,24.9637,51060.487
2013-08-28 13:40:00,41.12,41.13,41.05,41.13,54763.77510941533,24.9697,24.9758,24.9272,24.9758,54763.7751
2013-08-28 13:50:00,41.13,41.13,41.05,41.11,54875.995960049375,24.9758,24.9758,24.9272,24.9637,54875.996
2013-08-28 14:00:00,41.11,41.11,40.98,40.98,71035.79845135225,24.9637,24.9637,24.8847,24.8847,71035.7985
2013-08-28 14:10:00,40.99,41.0,40.91,40.91,103804.2868364942,24.8908,24.8969,24.8422,24.8422,103804.2868
2013-08-28 14:20:00,40.91,41.01,40.91,40.98,86185.6132869487,24.8422,24.9029,24.8422,24.8847,86185.6133
2013-08-28 14:30:00,40.98,41.0,40.87,40.89,107956.458309954,24.8847,24.8969,24.8179,24.8301,107956.4583
2013-08-28 14:40:00,40.89,40.96,40.85,40.95,102345.4157782516,24.8301,24.8726,24.8058,24.8665,102345.4158
2013-08-28 14:50:00,40.96,40.97,40.9,40.9,64639.209965211536,24.8726,24.8787,24.8361,24.8361,64639.21
2013-08-28 15:00:00,40.91,41.02,40.89,41.02,85848.95073504657,24.8422,24.909,24.8301,24.909,85848.9507
2013-08-28 15:10:00,41.02,41.1,40.98,40.99,141622.71350016832,24.909,24.9576,24.8847,24.8908,141622.7135
2013-08-28 15:20:00,40.99,41.06,40.99,41.05,153181.46111547525,24.8908,24.9333,24.8908,24.9272,153181.4611
2013-08-28 15:30:00,41.05,41.09,41.04,41.05,171585.68061945908,24.9272,24.9515,24.9212,24.9272,171585.6806
2013-08-28 15:40:00,41.05,41.06,40.98,40.99,250476.9386151947,24.9272,24.9333,24.8847,24.8908,250476.9386
2013-08-28 15:50:00,40.99,41.04,40.94,40.96,603523.7347099091,24.8908,24.9212,24.8604,24.8726,603523.7347
2013-08-29 09:30:00,40.95,41.29,40.86,41.27,184378.85759174053,24.8665,25.073,24.8119,25.0608,184378.8576
2013-08-29 09:40:00,41.27,41.44,41.22,41.22,277634.38446863426,25.0608,25.1641,25.0305,25.0305,277634.3845
2013-08-29 09:50:00,41.21,41.33,41.2,41.27,116597.46380877566,25.0244,25.0973,25.0183,25.0608,116597.4638
2013-08-29 10:00:00,41.26,41.48,41.24,41.48,225115.02637189988,25.0548,25.1883,25.0426,25.1883,225115.0264
2013-08-29 10:10:00,41.48,41.56,41.44,41.53,137582.7628773426,25.1883,25.2369,25.1641,25.2187,137582.7629
2013-08-29 10:20:00,41.53,41.61,41.45,41.45,139939.4007406576,25.2187,25.2673,25.1701,25.1701,139939.4007
2013-08-29 10:30:00,41.46,41.6,41.45,41.57,88766.69285153181,25.1762,25.2612,25.1701,25.243,88766.6929
2013-08-29 10:40:00,41.58,41.65,41.53,41.53,89327.79710470205,25.2491,25.2916,25.2187,25.2187,89327.7971
2013-08-29 10:50:00,41.53,41.69,41.53,41.64,136797.21692290428,25.2187,25.3159,25.2187,25.2855,136797.2169
2013-08-29 11:00:00,41.64,41.67,41.54,41.54,175737.85209291885,25.2855,25.3037,25.2248,25.2248,175737.8521
2013-08-29 11:10:00,41.55,41.61,41.55,41.61,68903.60228930535,25.2309,25.2673,25.2309,25.2673,68903.6023
2013-08-29 11:20:00,41.61,41.71,41.61,41.7,97071.03579845135,25.2673,25.328,25.2673,25.3219,97071.0358
2013-08-29 11:30:00,41.69,41.7,41.57,41.57,67781.39378296486,25.3159,25.3219,25.243,25.243,67781.3938
2013-08-29 11:40:00,41.57,41.58,41.49,41.53,85624.50903377848,25.243,25.2491,25.1944,25.2187,85624.509
2013-08-29 11:50:00,41.53,41.66,41.53,41.63,129727.30333295926,25.2187,25.2977,25.2187,25.2794,129727.3033
2013-08-29 12:00:00,41.62,41.65,41.59,41.6,44439.45685108293,25.2734,25.2916,25.2551,25.2612,44439.4569
2013-08-29 12:10:00,41.59,41.59,41.47,41.56,75861.29502861631,25.2551,25.2551,25.1823,25.2369,75861.295
2013-08-29 12:20:00,41.56,41.59,41.52,41.59,136348.3335203681,25.2369,25.2551,25.2126,25.2551,136348.3335
2013-08-29 12:30:00,41.58,41.61,41.49,41.51,78779.03714510155,25.2491,25.2673,25.1944,25.2066,78779.0371
2013-08-29 12:40:00,41.51,41.53,41.45,41.47,64078.105712041295,25.2066,25.2187,25.1701,25.1823,64078.1057
2013-08-29 12:50:00,41.47,41.51,41.44,41.51,49938.27853215127,25.1823,25.2066,25.1641,25.2066,49938.2785
2013-08-29 13:00:00,41.51,41.63,41.49,41.62,85512.28818314442,25.2066,25.2794,25.1944,25.2734,85512.2882
2013-08-29 13:10:00,41.61,41.63,41.58,41.58,69576.92739310964,25.2673,25.2794,25.2491,25.2491,69576.9274
2013-08-29 13:20:00,41.58,41.58,41.45,41.48,112669.734036584,25.2491,25.2491,25.1701,25.1883,112669.734
2013-08-29 13:30:00,41.48,41.48,41.36,41.45,96061.04814274493,25.1883,25.1883,25.1155,25.1701,96061.0481
2013-08-29 13:40:00,41.45,41.51,41.42,41.47,60823.70104365391,25.1701,25.2066,25.1519,25.1823,60823.701
2013-08-29 13:50:00,41.47,41.53,41.42,41.47,69801.36909437773,25.1823,25.2187,25.1519,25.1823,69801.3691
2013-08-29 14:00:00,41.46,41.55,41.44,41.53,49489.39512961508,25.1762,25.2309,25.1641,25.2187,49489.3951
2013-08-29 14:10:00,41.54,41.54,41.45,41.46,47806.08237010436,25.2248,25.2248,25.1701,25.1762,47806.0824
2013-08-29 14:20:00,41.47,41.54,41.46,41.49,48030.524071372456,25.1823,25.2248,25.1762,25.1944,48030.5241
2013-08-29 14:30:00,41.49,41.6,41.49,41.56,68791.3814386713,25.1944,25.2612,25.1944,25.2369,68791.3814
2013-08-29 14:40:00,41.55,41.67,41.55,41.65,102008.75322634944,25.2309,25.3037,25.2309,25.2916,102008.7532
2013-08-29 14:50:00,41.65,41.69,41.58,41.63,131298.39524183594,25.2916,25.3159,25.2491,25.2794,131298.3952
2013-08-29 15:00:00,41.63,41.64,41.51,41.55,117607.45146448207,25.2794,25.2855,25.2066,25.2309,117607.4515
2013-08-29 15:10:00,41.56,41.58,41.49,41.49,127258.4446190102,25.2369,25.2491,25.1944,25.1944,127258.4446
2013-08-29 15:20:00,41.48,41.51,41.35,41.36,135787.22926719784,25.1883,25.2066,25.1094,25.1155,135787.2293
2013-08-29 15:30:00,41.36,41.41,41.29,41.36,169565.70530804622,25.1155,25.1458,25.073,25.1155,169565.7053
2013-08-29 15:40:00,41.36,41.45,41.35,41.41,178431.152508136,25.1155,25.1701,25.1094,25.1458,178431.1525
2013-08-29 15:50:00,41.4,41.44,41.36,41.39,229716.08124789584,25.1398,25.1641,25.1155,25.1337,229716.0812
2013-08-30 09:30:00,41.49,41.5,41.26,41.32,139939.4007406576,25.1944,25.2005,25.0548,25.0912,139939.4007
2013-08-30 09:40:00,41.32,41.44,41.09,41.34,148468.18538884525,25.0912,25.1641,24.9515,25.1033,148468.1854
2013-08-30 09:50:00,41.3,41.54,41.3,41.48,114689.70934799685,25.079,25.2248,25.079,25.1883,114689.7093
2013-08-30 10:00:00,41.48,41.5,41.2,41.29,99988.7779149366,25.1883,25.2005,25.0183,25.073,99988.7779
2013-08-30 10:10:00,41.28,41.29,41.14,41.28,101559.86982381326,25.0669,25.073,24.9819,25.0669,101559.8698
2013-08-30 10:20:00,41.29,41.31,41.14,41.17,74514.64482100774,25.073,25.0851,24.9819,25.0001,74514.6448
2013-08-30 10:30:00,41.17,41.26,41.13,41.15,69689.14824374368,25.0001,25.0548,24.9758,24.988,69689.1482
2013-08-30 10:40:00,41.15,41.18,40.99,41.11,284704.29805857927,24.988,25.0062,24.8908,24.9637,284704.2981
2013-08-30 10:50:00,41.11,41.16,41.04,41.09,63853.6640107732,24.9637,24.994,24.9212,24.9515,63853.664
2013-08-30 11:00:00,41.09,41.2,41.06,41.2,69576.92739310964,24.9515,25.0183,24.9333,25.0183,69576.9274
2013-08-30 11:10:00,41.19,41.26,41.18,41.21,42307.26068903602,25.0122,25.0548,25.0062,25.0244,42307.2607
2013-08-30 11:20:00,41.21,41.26,41.15,41.16,65424.75591964987,25.0244,25.0548,24.988,24.994,65424.7559
2013-08-30 11:30:00,41.15,41.16,41.05,41.09,80350.12905397822,24.988,24.994,24.9272,24.9515,80350.1291
2013-08-30 11:40:00,41.09,41.2,41.04,41.19,60150.37593984962,24.9515,25.0183,24.9212,25.0122,60150.3759
2013-08-30 11:50:00,41.18,41.19,41.09,41.11,65985.8601728201,25.0062,25.0122,24.9515,24.9637,65985.8602
2013-08-30 12:00:00,41.09,41.17,41.07,41.14,46908.31556503198,24.9515,25.0001,24.9394,24.9819,46908.3156
2013-08-30 12:10:00,41.14,41.21,41.14,41.17,140051.62159129165,24.9819,25.0244,24.9819,25.0001,140051.6216
2013-08-30 12:20:00,41.16,41.18,41.09,41.13,52182.69554483223,24.994,25.0062,24.9515,24.9758,52182.6955
2013-08-30 12:30:00,41.13,41.14,41.04,41.04,50387.161934687465,24.9758,24.9819,24.9212,24.9212,50387.1619
2013-08-30 12:40:00,41.04,41.11,41.04,41.11,51060.48703849175,24.9212,24.9637,24.9212,24.9637,51060.487
2013-08-30 12:50:00,41.1,41.2,41.1,41.19,44215.01514981483,24.9576,25.0183,24.9576,25.0122,44215.0151
2013-08-30 13:00:00,41.2,41.21,41.0,41.0,89888.90135787228,25.0183,25.0244,24.8969,24.8969,89888.9014
2013-08-30 13:10:00,41.0,41.31,41.0,41.23,118168.55571765231,24.8969,25.0851,24.8969,25.0365,118168.5557
2013-08-30 13:20:00,41.24,41.26,41.1,41.21,105038.71619346876,25.0426,25.0548,24.9576,25.0244,105038.7162
2013-08-30 13:30:00,41.21,41.23,41.13,41.16,64863.65166647963,25.0244,25.0365,24.9758,24.994,64863.6517
2013-08-30 13:40:00,41.16,41.26,41.12,41.24,45449.44450678936,24.994,25.0548,24.9697,25.0426,45449.4445
2013-08-30 13:50:00,41.22,41.26,41.09,41.09,54763.77510941533,25.0305,25.0548,24.9515,24.9515,54763.7751
2013-08-30 14:00:00,41.09,41.12,41.04,41.11,56110.4253170239,24.9515,24.9697,24.9212,24.9637,56110.4253
2013-08-30 14:10:00,41.1,41.13,41.05,41.09,44888.34025361912,24.9576,24.9758,24.9272,24.9515,44888.3403
2013-08-30 14:20:00,41.09,41.14,41.07,41.09,33778.476040848385,24.9515,24.9819,24.9394,24.9515,33778.476
2013-08-30 14:30:00,41.08,41.26,41.08,41.26,50274.94108405341,24.9455,25.0548,24.9455,25.0548,50274.9411
2013-08-30 14:40:00,41.25,41.26,41.2,41.23,33105.1509370441,25.0487,25.0548,25.0183,25.0365,33105.1509
2013-08-30 14:50:00,41.24,41.3,41.22,41.26,38379.53091684435,25.0426,25.079,25.0305,25.0548,38379.5309
2013-08-30 15:00:00,41.26,41.28,41.2,41.22,45449.44450678936,25.0548,25.0669,25.0183,25.0305,45449.4445
2013-08-30 15:10:00,41.22,41.31,41.19,41.27,55998.20446638985,25.0305,25.0851,25.0122,25.0608,55998.2045
2013-08-30 15:20:00,41.28,41.29,41.21,41.23,106609.8081023454,25.0669,25.073,25.0244,25.0365,106609.8081
2013-08-30 15:30:00,41.24,41.24,41.15,41.18,108854.22511502636,25.0426,25.0426,24.988,25.0062,108854.2251
2013-08-30 15:40:00,41.18,41.2,41.06,41.08,194927.61755134104,25.0062,25.0183,24.9333,24.9455,194927.6176
2013-08-30 15:50:00,41.08,41.19,40.99,41.12,444506.78936146334,24.9455,25.0122,24.8908,24.9697,444506.7894
2013-09-03 09:30:00,41.77,42.48,41.68,42.26,315116.1485804062,25.3644,25.7956,25.3098,25.662,315116.1486
2013-09-03 09:40:00,42.27,42.4,42.11,42.25,271237.79598249355,25.6681,25.747,25.5709,25.6559,271237.796
2013-09-03 09:50:00,42.26,42.27,42.09,42.11,185613.28694871507,25.662,25.6681,25.5588,25.5709,185613.2869
2013-09-03 10:00:00,42.11,42.23,42.04,42.06,251262.48456963303,25.5709,25.6438,25.5284,25.5405,251262.4846
2013-09-03 10:10:00,42.07,42.18,42.03,42.1,178206.7108068679,25.5466,25.6134,25.5223,25.5648,178206.7108
2013-09-03 10:20:00,42.1,42.18,42.04,42.16,122432.94804174616,25.5648,25.6134,25.5284,25.6013,122432.948
2013-09-03 10:30:00,42.16,42.29,42.11,42.28,115138.59275053303,25.6013,25.6802,25.5709,25.6741,115138.5928
2013-09-03 10:40:00,42.29,42.31,42.22,42.26,104702.0536415666,25.6802,25.6924,25.6377,25.662,104702.0536
2013-09-03 10:50:00,42.26,42.26,42.17,42.19,91796.6558186511,25.662,25.662,25.6073,25.6195,91796.6558
2013-09-03 11:00:00,42.19,42.3,42.18,42.3,75075.74907417798,25.6195,25.6863,25.6134,25.6863,75075.7491
2013-09-03 11:10:00,42.29,42.34,42.21,42.21,253955.78498485012,25.6802,25.7106,25.6316,25.6316,253955.785
2013-09-03 11:20:00,42.22,42.23,41.89,41.9,213892.9413084951,25.6377,25.6438,25.4373,25.4434,213892.9413
2013-09-03 11:30:00,41.9,42.0,41.89,41.98,146223.76837616428,25.4434,25.5041,25.4373,25.492,146223.7684
2013-09-03 11:40:00,41.98,42.0,41.79,41.92,100886.54472000895,25.492,25.5041,25.3766,25.4555,100886.5447
2013-09-03 11:50:00,41.91,41.93,41.82,41.88,99988.7779149366,25.4495,25.4616,25.3948,25.4312,99988.7779
2013-09-03 12:00:00,41.86,41.93,41.82,41.93,76422.39928178655,25.4191,25.4616,25.3948,25.4616,76422.3993
2013-09-03 12:10:00,41.93,41.94,41.77,41.77,99091.0111098642,25.4616,25.4677,25.3644,25.3644,99091.0111
2013-09-03 12:20:00,41.77,41.85,41.77,41.79,59477.05083604533,25.3644,25.413,25.3644,25.3766,59477.0508
2013-09-03 12:30:00,41.79,41.81,41.69,41.77,69689.14824374368,25.3766,25.3887,25.3159,25.3644,69689.1482
2013-09-03 12:40:00,41.77,41.77,41.62,41.71,72494.66950959488,25.3644,25.3644,25.2734,25.328,72494.6695
2013-09-03 12:50:00,41.71,41.74,41.65,41.67,58130.40062843676,25.328,25.3462,25.2916,25.3037,58130.4006
2013-09-03 13:00:00,41.67,41.69,41.6,41.65,66771.40612725844,25.3037,25.3159,25.2612,25.2916,66771.4061
2013-09-03 13:10:00,41.66,41.69,41.51,41.52,107956.458309954,25.2977,25.3159,25.2066,25.2126,107956.4583
2013-09-03 13:20:00,41.53,41.76,41.51,41.75,86634.4966894849,25.2187,25.3584,25.2066,25.3523,86634.4967
2013-09-03 13:30:00,41.74,41.81,41.71,41.76,86634.4966894849,25.3462,25.3887,25.328,25.3584,86634.4967
2013-09-03 13:40:00,41.77,41.79,41.61,41.61,79901.24565144203,25.3644,25.3766,25.2673,25.2673,79901.2457
2013-09-03 13:50:00,41.62,41.79,41.62,41.76,136011.67096846594,25.2734,25.3766,25.2734,25.3584,136011.671
2013-09-03 14:00:00,41.76,41.8,41.69,41.71,99988.7779149366,25.3584,25.3827,25.3159,25.328,99988.7779
2013-09-03 14:10:00,41.72,41.85,41.72,41.83,63517.001458871055,25.3341,25.413,25.3341,25.4009,63517.0015
2013-09-03 14:20:00,41.83,41.83,41.64,41.75,141061.6092469981,25.4009,25.4009,25.2855,25.3523,141061.6092
2013-09-03 14:30:00,41.74,41.82,41.7,41.8,101672.0906744473,25.3462,25.3948,25.3219,25.3827,101672.0907
2013-09-03 14:40:00,41.8,41.82,41.72,41.77,97632.14005162158,25.3827,25.3948,25.3341,25.3644,97632.1401
2013-09-03 14:50:00,41.77,41.94,41.69,41.93,147570.41858377284,25.3644,25.4677,25.3159,25.4616,147570.4186
2013-09-03 15:00:00,41.93,42.06,41.91,42.03,218718.4378857592,25.4616,25.5405,25.4495,25.5223,218718.4379
2013-09-03 15:10:00,42.03,42.05,41.96,41.96,149029.28964201547,25.5223,25.5345,25.4798,25.4798,149029.2896
2013-09-03 15:20:00,41.95,42.0,41.9,42.0,124901.8067556952,25.4737,25.5041,25.4434,25.5041,124901.8068
2013-09-03 15:30:00,42.0,42.1,41.97,42.08,231623.83570867463,25.5041,25.5648,25.4859,25.5527,231623.8357
2013-09-03 15:40:00,42.09,42.12,41.91,41.95,268768.93726854445,25.5588,25.577,25.4495,25.4737,268768.9373
2013-09-03 15:50:00,41.95,42.05,41.93,41.97,595107.1709123555,25.4737,25.5345,25.4616,25.4859,595107.1709
2013-09-04 09:30:00,42.78,42.78,42.31,42.43,409157.2214117383,25.9778,25.9778,25.6924,25.7652,409157.2214
2013-09-04 09:40:00,42.43,42.68,42.37,42.67,274604.42150151497,25.7652,25.917,25.7288,25.911,274604.4215
2013-09-04 09:50:00,42.65,42.77,42.59,42.63,198182.0222197284,25.8988,25.9717,25.8624,25.8867,198182.0222
2013-09-04 10:00:00,42.63,42.92,42.63,42.86,225227.247222534,25.8867,26.0628,25.8867,26.0263,225227.2472
2013-09-04 10:10:00,42.86,43.1,42.84,43.06,377959.824935473,26.0263,26.1721,26.0142,26.1478,377959.8249
2013-09-04 10:20:00,43.06,43.24,43.0,43.23,273706.6546964426,26.1478,26.2571,26.1114,26.251,273706.6547
2013-09-04 10:30:00,43.24,43.39,43.09,43.34,310627.3145550443,26.2571,26.3482,26.166,26.3178,310627.3146
2013-09-04 10:40:00,43.34,43.37,43.26,43.29,217708.45023005272,26.3178,26.336,26.2692,26.2875,217708.4502
2013-09-04 10:50:00,43.29,43.33,43.25,43.31,164852.42958141622,26.2875,26.3117,26.2632,26.2996,164852.4296
2013-09-04 11:00:00,43.3,43.57,43.27,43.54,301649.6465043205,26.2935,26.4575,26.2753,26.4393,301649.6465
2013-09-04 11:10:00,43.54,43.56,43.48,43.48,278532.15127370664,26.4393,26.4514,26.4028,26.4028,278532.1513
2013-09-04 11:20:00,43.48,43.58,43.48,43.52,250925.82201773088,26.4028,26.4636,26.4028,26.4271,250925.822
2013-09-04 11:30:00,43.51,43.53,43.44,43.46,158904.7244978117,26.421,26.4332,26.3785,26.3907,158904.7245
2013-09-04 11:40:00,43.46,43.65,43.46,43.6,218830.6587363932,26.3907,26.5061,26.3907,26.4757,218830.6587
2013-09-04 11:50:00,43.59,43.65,43.57,43.65,109190.88766692852,26.4696,26.5061,26.4575,26.5061,109190.8877
2013-09-04 12:00:00,43.64,43.65,43.56,43.62,166872.40489282907,26.5,26.5061,26.4514,26.4878,166872.4049
2013-09-04 12:10:00,43.62,43.65,43.52,43.59,85848.95073504657,26.4878,26.5061,26.4271,26.4696,85848.9507
2013-09-04 12:20:00,43.58,43.59,43.49,43.49,192458.758837392,26.4636,26.4696,26.4089,26.4089,192458.7588
2013-09-04 12:30:00,43.48,43.49,43.38,43.4,74177.98226910559,26.4028,26.4089,26.3421,26.3542,74177.9823
2013-09-04 12:40:00,43.4,43.4,43.24,43.3,68230.27718550107,26.3542,26.3542,26.2571,26.2935,68230.2772
2013-09-04 12:50:00,43.3,43.31,43.2,43.23,84838.96307934013,26.2935,26.2996,26.2328,26.251,84838.9631
2013-09-04 13:00:00,43.24,43.25,43.18,43.2,59364.829985411285,26.2571,26.2632,26.2207,26.2328,59364.83
2013-09-04 13:10:00,43.21,43.3,43.2,43.28,64078.105712041295,26.2389,26.2935,26.2328,26.2814,64078.1057
2013-09-04 13:20:00,43.27,43.34,43.25,43.26,80350.12905397822,26.2753,26.3178,26.2632,26.2692,80350.1291
2013-09-04 13:30:00,43.26,43.29,43.21,43.24,108629.78341375828,26.2692,26.2875,26.2389,26.2571,108629.7834
2013-09-04 13:40:00,43.25,43.27,43.14,43.16,82257.88351475704,26.2632,26.2753,26.1964,26.2085,82257.8835
2013-09-04 13:50:00,43.15,43.15,43.08,43.11,66771.40612725844,26.2024,26.2024,26.1599,26.1781,66771.4061
2013-09-04 14:00:00,43.11,43.22,43.09,43.09,98305.46515542587,26.1781,26.2449,26.166,26.166,98305.4652
2013-09-04 14:10:00,43.1,43.14,43.08,43.12,71260.24015262035,26.1721,26.1964,26.1599,26.1842,71260.2402
2013-09-04 14:20:00,43.11,43.11,43.04,43.05,106273.14555044328,26.1781,26.1781,26.1356,26.1417,106273.1456
2013-09-04 14:30:00,43.05,43.08,43.02,43.06,88093.36774772752,26.1417,26.1599,26.1235,26.1478,88093.3677
2013-09-04 14:40:00,43.06,43.12,43.04,43.12,71260.24015262035,26.1478,26.1842,26.1356,26.1842,71260.2402
2013-09-04 14:50:00,43.12,43.25,43.12,43.2,87083.38009202109,26.1842,26.2632,26.1842,26.2328,87083.3801
2013-09-04 15:00:00,43.19,43.21,43.11,43.18,120076.31017843114,26.2267,26.2389,26.1781,26.2207,120076.3102
2013-09-04 15:10:00,43.19,43.25,43.14,43.24,117158.5680619459,26.2267,26.2632,26.1964,26.2571,117158.5681
2013-09-04 15:20:00,43.24,43.25,43.05,43.19,275277.74660531926,26.2571,26.2632,26.1417,26.2267,275277.7466
2013-09-04 15:30:00,43.18,43.2,43.01,43.04,230613.84805296824,26.2207,26.2328,26.1174,26.1356,230613.8481
2013-09-04 15:40:00,43.04,43.1,43.03,43.06,343956.9071933565,26.1356,26.1721,26.1296,26.1478,343956.9072
2013-09-04 15:50:00,43.06,43.11,42.97,43.1,600830.4342946919,26.1478,26.1781,26.0931,26.1721,600830.4343
2013-09-05 09:30:00,43.15,43.43,43.09,43.14,283582.0895522388,26.2024,26.3725,26.166,26.1964,283582.0896
2013-09-05 09:40:00,43.15,43.33,43.01,43.33,294243.0703624733,26.2024,26.3117,26.1174,26.3117,294243.0704
2013-09-05 09:50:00,43.32,43.43,43.22,43.38,155313.65727752214,26.3057,26.3725,26.2449,26.3421,155313.6573
2013-09-05 10:00:00,43.38,43.56,43.33,43.56,205700.8192122096,26.3421,26.4514,26.3117,26.4514,205700.8192
2013-09-05 10:10:00,43.56,43.62,43.49,43.53,145213.78072045784,26.4514,26.4878,26.4089,26.4332,145213.7807
2013-09-05 10:20:00,43.52,43.6,43.49,43.57,123891.81909998876,26.4271,26.4757,26.4089,26.4575,123891.8191
2013-09-05 10:30:00,43.57,43.57,43.42,43.48,165750.1963864886,26.4575,26.4575,26.3664,26.4028,165750.1964
2013-09-05 10:40:00,43.48,43.56,43.44,43.51,117495.23061384803,26.4028,26.4514,26.3785,26.421,117495.2306
2013-09-05 10:50:00,43.5,43.61,43.48,43.49,88878.91370216585,26.415,26.4818,26.4028,26.4089,88878.9137
2013-09-05 11:00:00,43.49,43.54,43.36,43.4,134328.3582089552,26.4089,26.4393,26.33,26.3542,134328.3582
2013-09-05 11:10:00,43.41,43.45,43.39,43.44,61272.5844461901,26.3603,26.3846,26.3482,26.3785,61272.5844
2013-09-05 11:20:00,43.45,43.5,43.41,43.43,100998.76557064302,26.3846,26.415,26.3603,26.3725,100998.7656
2013-09-05 11:30:00,43.43,43.48,43.4,43.41,116597.46380877566,26.3725,26.4028,26.3542,26.3603,116597.4638
2013-09-05 11:40:00,43.41,43.44,43.35,43.4,98642.12770732802,26.3603,26.3785,26.3239,26.3542,98642.1277
2013-09-05 11:50:00,43.4,43.46,43.34,43.45,88317.80944899561,26.3542,26.3907,26.3178,26.3846,88317.8094
2013-09-05 12:00:00,43.44,43.45,43.35,43.37,113455.27999102233,26.3785,26.3846,26.3239,26.336,113455.28
2013-09-05 12:10:00,43.37,43.41,43.33,43.35,66546.96442599034,26.336,26.3603,26.3117,26.3239,66546.9644
2013-09-05 12:20:00,43.34,43.38,43.32,43.33,80350.12905397822,26.3178,26.3421,26.3057,26.3117,80350.1291
2013-09-05 12:30:00,43.33,43.33,43.26,43.3,81584.55841095276,26.3117,26.3117,26.2692,26.2935,81584.5584
2013-09-05 12:40:00,43.29,43.38,43.29,43.36,88093.36774772752,26.2875,26.3421,26.2875,26.33,88093.3677
2013-09-05 12:50:00,43.36,43.37,43.31,43.32,70586.91504881607,26.33,26.336,26.2996,26.3057,70586.915
2013-09-05 13:00:00,43.31,43.31,43.2,43.21,68230.27718550107,26.2996,26.2996,26.2328,26.2389,68230.2772
2013-09-05 13:10:00,43.21,43.27,43.2,43.27,58915.9465828751,26.2389,26.2753,26.2328,26.2753,58915.9466
2013-09-05 13:20:00,43.27,43.27,43.14,43.14,107170.91235551564,26.2753,26.2753,26.1964,26.1964,107170.9124
2013-09-05 13:30:00,43.15,43.16,43.09,43.15,76310.1784311525,26.2024,26.2085,26.166,26.2024,76310.1784
2013-09-05 13:40:00,43.14,43.17,43.12,43.14,94041.07283133206,26.1964,26.2146,26.1842,26.1964,94041.0728
2013-09-05 13:50:00,43.14,43.16,43.1,43.12,92806.64347435754,26.1964,26.2085,26.1721,26.1842,92806.6435
2013-09-05 14:00:00,43.11,43.16,43.08,43.16,38716.19346874649,26.1781,26.2085,26.1599,26.2085,38716.1935
2013-09-05 14:10:00,43.16,43.21,43.16,43.2,39501.73942318482,26.2085,26.2389,26.2085,26.2328,39501.7394
2013-09-05 14:20:00,43.21,43.21,43.12,43.16,50162.72023341936,26.2389,26.2389,26.1842,26.2085,50162.7202
2013-09-05 14:30:00,43.16,43.24,43.16,43.22,38603.97261811244,26.2085,26.2571,26.2085,26.2449,38603.9726
2013-09-05 14:40:00,43.23,43.23,43.13,43.14,86858.938390753,26.251,26.251,26.1903,26.1964,86858.9384
2013-09-05 14:50:00,43.14,43.22,43.13,43.21,67332.51038042868,26.1964,26.2449,26.1903,26.2389,67332.5104
2013-09-05 15:00:00,43.21,43.21,43.12,43.12,76983.50353495679,26.2389,26.2389,26.1842,26.1842,76983.5035
2013-09-05 15:10:00,43.12,43.14,43.07,43.07,167209.06744473122,26.1842,26.1964,26.1539,26.1539,167209.0674
2013-09-05 15:20:00,43.07,43.13,43.06,43.11,97856.58175288967,26.1539,26.1903,26.1478,26.1781,97856.5818
2013-09-05 15:30:00,43.11,43.12,43.06,43.1,97295.47749971945,26.1781,26.1842,26.1478,26.1721,97295.4775
2013-09-05 15:40:00,43.09,43.15,43.06,43.11,155538.09897879025,26.166,26.2024,26.1478,26.1781,155538.099
2013-09-05 15:50:00,43.11,43.16,43.1,43.15,480866.3449668948,26.1781,26.2085,26.1721,26.2024,480866.345
2013-09-06 09:30:00,43.28,43.31,42.86,42.86,152395.91516103692,26.2814,26.2996,26.0263,26.0263,152395.9152
2013-09-06 09:40:00,42.89,42.89,42.35,42.51,279429.918078779,26.0446,26.0446,25.7166,25.8138,279429.9181
2013-09-06 09:50:00,42.51,42.66,42.46,42.62,288070.9235776007,25.8138,25.9049,25.7834,25.8806,288070.9236
2013-09-06 10:00:00,42.62,42.62,42.19,42.52,291549.7699472562,25.8806,25.8806,25.6195,25.8199,291549.7699
2013-09-06 10:10:00,42.52,42.73,42.47,42.67,245539.22118729656,25.8199,25.9474,25.7895,25.911,245539.2212
2013-09-06 10:20:00,42.67,42.8,42.64,42.76,219840.64639209965,25.911,25.9899,25.8927,25.9656,219840.6464
2013-09-06 10:30:00,42.77,42.84,42.64,42.64,139378.29648748736,25.9717,26.0142,25.8927,25.8927,139378.2965
2013-09-06 10:40:00,42.64,42.91,42.64,42.83,144764.89731792166,25.8927,26.0567,25.8927,26.0081,144764.8973
2013-09-06 10:50:00,42.83,42.93,42.71,42.89,110874.20042643925,26.0081,26.0688,25.9353,26.0446,110874.2004
2013-09-06 11:00:00,42.89,43.02,42.87,42.93,161485.80406239477,26.0446,26.1235,26.0324,26.0688,161485.8041
2013-09-06 11:10:00,42.94,42.98,42.8,42.82,135113.90416339354,26.0749,26.0992,25.9899,26.002,135113.9042
2013-09-06 11:20:00,42.82,42.98,42.82,42.96,80237.90820334418,26.002,26.0992,26.002,26.0871,80237.9082
2013-09-06 11:30:00,42.97,43.06,42.95,43.03,88542.25115026372,26.0931,26.1478,26.081,26.1296,88542.2512
2013-09-06 11:40:00,43.03,43.08,42.98,42.99,72719.11121086297,26.1296,26.1599,26.0992,26.1053,72719.1112
2013-09-06 11:50:00,42.98,43.0,42.92,42.98,59813.71338794748,26.0992,26.1114,26.0628,26.0992,59813.7134
2013-09-06 12:00:00,42.98,43.03,42.93,42.95,54651.55425878128,26.0992,26.1296,26.0688,26.081,54651.5543
2013-09-06 12:10:00,42.96,43.04,42.92,43.02,48816.07002581079,26.0871,26.1356,26.0628,26.1235,48816.07
2013-09-06 12:20:00,43.03,43.05,42.97,43.03,36583.99730669958,26.1296,26.1417,26.0931,26.1296,36583.9973
2013-09-06 12:30:00,43.03,43.04,42.91,42.92,57120.41297273033,26.1296,26.1356,26.0567,26.0628,57120.413
2013-09-06 12:40:00,42.92,42.92,42.85,42.87,100213.21961620467,26.0628,26.0628,26.0203,26.0324,100213.2196
2013-09-06 12:50:00,42.88,42.89,42.83,42.87,64751.43081584558,26.0385,26.0446,26.0081,26.0324,64751.4308
2013-09-06 13:00:00,42.87,42.95,42.85,42.93,60487.038491751766,26.0324,26.081,26.0203,26.0688,60487.0385
2013-09-06 13:10:00,42.93,42.94,42.85,42.94,138143.86713051284,26.0688,26.0749,26.0203,26.0749,138143.8671
2013-09-06 13:20:00,42.95,42.96,42.88,42.92,64975.87251711368,26.081,26.0871,26.0385,26.0628,64975.8725
2013-09-06 13:30:00,42.92,42.99,42.9,42.97,45673.886208057454,26.0628,26.1053,26.0506,26.0931,45673.8862
2013-09-06 13:40:00,42.96,43.06,42.93,43.03,81584.55841095276,26.0871,26.1478,26.0688,26.1296,81584.5584
2013-09-06 13:50:00,43.04,43.08,43.0,43.0,73504.65716530131,26.1356,26.1599,26.1114,26.1114,73504.6572
2013-09-06 14:00:00,43.0,43.12,43.0,43.07,72494.66950959488,26.1114,26.1842,26.1114,26.1539,72494.6695
2013-09-06 14:10:00,43.08,43.09,43.0,43.03,38042.8683649422,26.1599,26.166,26.1114,26.1296,38042.8684
2013-09-06 14:20:00,43.02,43.11,43.01,43.1,74626.86567164179,26.1235,26.1781,26.1174,26.1721,74626.8657
2013-09-06 14:30:00,43.1,43.12,43.0,43.06,84390.07967680394,26.1721,26.1842,26.1114,26.1478,84390.0797
2013-09-06 14:40:00,43.07,43.07,42.99,43.01,46347.21131186174,26.1539,26.1539,26.1053,26.1174,46347.2113
2013-09-06 14:50:00,43.01,43.03,42.92,42.93,78217.93289193131,26.1174,26.1296,26.0628,26.0688,78217.9329
2013-09-06 15:00:00,42.94,43.0,42.84,42.88,145326.0015710919,26.0749,26.1114,26.0142,26.0385,145326.0016
2013-09-06 15:10:00,42.87,42.91,42.78,42.9,139153.85478621928,26.0324,26.0567,25.9778,26.0506,139153.8548
2013-09-06 15:20:00,42.91,42.93,42.84,42.91,89327.79710470205,26.0567,26.0688,26.0142,26.0567,89327.7971
2013-09-06 15:30:00,42.92,42.92,42.82,42.89,104253.1702390304,26.0628,26.0628,26.002,26.0446,104253.1702
2013-09-06 15:40:00,42.9,42.9,42.75,42.75,193917.6298956346,26.0506,26.0506,25.9595,25.9595,193917.6299
2013-09-06 15:50:00,42.75,42.85,42.72,42.75,369431.0402872853,25.9595,26.0203,25.9413,25.9595,369431.0403
2013-09-09 09:30:00,42.78,43.08,42.77,43.0,114016.38424419257,25.9778,26.1599,25.9717,26.1114,114016.3842
2013-09-09 09:40:00,43.01,43.18,43.01,43.16,59925.934238581525,26.1174,26.2207,26.1174,26.2085,59925.9342
2013-09-09 09:50:00,43.16,43.24,43.12,43.13,121984.06463920996,26.2085,26.2571,26.1842,26.1903,121984.0646
2013-09-09 10:00:00,43.14,43.22,42.95,42.96,145774.8849736281,26.1964,26.2449,26.081,26.0871,145774.885
2013-09-09 10:10:00,42.96,42.98,42.84,42.92,148243.74368757714,26.0871,26.0992,26.0142,26.0628,148243.7437
2013-09-09 10:20:00,42.92,42.99,42.83,42.83,149365.95219391762,26.0628,26.1053,26.0081,26.0081,149365.9522
2013-09-09 10:30:00,42.83,43.05,42.83,42.96,100886.54472000895,26.0081,26.1417,26.0081,26.0871,100886.5447
2013-09-09 10:40:00,42.97,43.08,42.96,42.96,100998.76557064302,26.0931,26.1599,26.0871,26.0871,100998.7656
2013-09-09 10:50:00,42.96,43.0,42.85,42.97,117831.8931657502,26.0871,26.1114,26.0203,26.0931,117831.8932
2013-09-09 11:00:00,42.98,42.98,42.85,42.86,87868.92604645943,26.0992,26.0992,26.0203,26.0263,87868.926
2013-09-09 11:10:00,42.87,42.93,42.84,42.84,69913.58994501177,26.0324,26.0688,26.0142,26.0142,69913.5899
2013-09-09 11:20:00,42.85,42.88,42.75,42.88,68230.27718550107,26.0203,26.0385,25.9595,26.0385,68230.2772
2013-09-09 11:30:00,42.87,42.91,42.79,42.91,151161.4858040624,26.0324,26.0567,25.9838,26.0567,151161.4858
2013-09-09 11:40:00,42.91,42.92,42.82,42.84,125575.13185949948,26.0567,26.0628,26.002,26.0142,125575.1319
2013-09-09 11:50:00,42.84,42.84,42.78,42.8,116934.1263606778,26.0142,26.0142,25.9778,25.9899,116934.1264
2013-09-09 12:00:00,42.8,42.89,42.8,42.89,76085.7367298844,25.9899,26.0446,25.9899,26.0446,76085.7367
2013-09-09 12:10:00,42.89,43.07,42.89,43.01,83492.31287173157,26.0446,26.1539,26.0446,26.1174,83492.3129
2013-09-09 12:20:00,43.01,43.02,42.93,42.97,66322.52272472225,26.1174,26.1235,26.0688,26.0931,66322.5227
2013-09-09 12:30:00,42.97,42.98,42.92,42.92,50611.60363595556,26.0931,26.0992,26.0628,26.0628,50611.6036
2013-09-09 12:40:00,42.92,42.94,42.91,42.93,107619.79575805184,26.0628,26.0749,26.0567,26.0688,107619.7958
2013-09-09 12:50:00,42.94,42.97,42.91,42.94,103355.40343395802,26.0749,26.0931,26.0567,26.0749,103355.4034
2013-09-09 13:00:00,42.94,42.94,42.9,42.92,119402.98507462686,26.0749,26.0749,26.0506,26.0628,119402.9851
2013-09-09 13:10:00,42.92,42.96,42.89,42.94,118168.55571765231,26.0628,26.0871,26.0446,26.0749,118168.5557
2013-09-09 13:20:00,42.93,43.0,42.92,42.99,49040.51172707889,26.0688,26.1114,26.0628,26.1053,49040.5117
2013-09-09 13:30:00,42.98,43.03,42.97,43.0,74514.64482100774,26.0992,26.1296,26.0931,26.1114,74514.6448
2013-09-09 13:40:00,42.99,43.0,42.94,43.0,90001.12220850633,26.1053,26.1114,26.0749,26.1114,90001.1222
2013-09-09 13:50:00,43.0,43.08,42.99,43.08,117607.45146448207,26.1114,26.1599,26.1053,26.1599,117607.4515
2013-09-09 14:00:00,43.08,43.12,43.08,43.08,75749.07417798227,26.1599,26.1842,26.1599,26.1599,75749.0742
2013-09-09 14:10:00,43.09,43.21,43.09,43.2,85287.84648187633,26.166,26.2389,26.166,26.2328,85287.8465
2013-09-09 14:20:00,43.19,43.22,43.16,43.16,73280.21546403322,26.2267,26.2449,26.2085,26.2085,73280.2155
2013-09-09 14:30:00,43.16,43.25,43.16,43.17,80911.23330714846,26.2085,26.2632,26.2085,26.2146,80911.2333
2013-09-09 14:40:00,43.17,43.23,43.16,43.23,68679.16058803725,26.2146,26.251,26.2085,26.251,68679.1606
2013-09-09 14:50:00,43.23,43.23,43.16,43.16,66771.40612725844,26.251,26.251,26.2085,26.2085,66771.4061
2013-09-09 15:00:00,43.16,43.19,43.11,43.16,204915.27325777127,26.2085,26.2267,26.1781,26.2085,204915.2733
2013-09-09 15:10:00,43.16,43.16,43.11,43.11,111884.18808214566,26.2085,26.2085,26.1781,26.1781,111884.1881
2013-09-09 15:20:00,43.11,43.16,43.1,43.13,444057.9059589271,26.1781,26.2085,26.1721,26.1903,444057.906
2013-09-09 15:30:00,43.14,43.19,43.12,43.13,236224.89058467065,26.1964,26.2267,26.1842,26.1903,236224.8906
2013-09-09 15:40:00,43.14,43.17,43.13,43.17,319941.64515767025,26.1964,26.2146,26.1903,26.2146,319941.6452
2013-09-09 15:50:00,43.16,43.2,43.15,43.17,462462.125462911,26.2085,26.2328,26.2024,26.2146,462462.1255
2013-09-10 09:30:00,43.65,43.91,43.57,43.79,264280.1032431826,26.5061,26.6639,26.4575,26.5911,264280.1032
2013-09-10 09:40:00,43.78,43.98,43.72,43.96,208057.4570755246,26.585,26.7064,26.5486,26.6943,208057.4571
2013-09-10 09:50:00,43.96,44.08,43.9,43.98,215015.1498148356,26.6943,26.7672,26.6579,26.7064,215015.1498
2013-09-10 10:00:00,43.98,44.06,43.9,44.06,250813.60116709684,26.7064,26.755,26.6579,26.755,250813.6012
2013-09-10 10:10:00,44.06,44.15,44.02,44.13,163505.77937380766,26.755,26.8097,26.7307,26.7975,163505.7794
2013-09-10 10:20:00,44.13,44.15,44.06,44.11,138592.75053304902,26.7975,26.8097,26.755,26.7854,138592.7505
2013-09-10 10:30:00,44.11,44.14,44.03,44.13,161598.02491302884,26.7854,26.8036,26.7368,26.7975,161598.0249
2013-09-10 10:40:00,44.13,44.19,44.08,44.14,131073.95354056783,26.7975,26.834,26.7672,26.8036,131073.9535
2013-09-10 10:50:00,44.14,44.23,44.13,44.15,229154.9769947256,26.8036,26.8583,26.7975,26.8097,229154.977
2013-09-10 11:00:00,44.16,44.29,44.14,44.25,191448.7711816856,26.8158,26.8947,26.8036,26.8704,191448.7712
2013-09-10 11:10:00,44.24,44.36,44.24,44.3,183929.9741892044,26.8643,26.9372,26.8643,26.9008,183929.9742
2013-09-10 11:20:00,44.31,44.35,44.24,44.24,123667.37739872068,26.9068,26.9311,26.8643,26.8643,123667.3774
2013-09-10 11:30:00,44.24,44.27,44.21,44.26,180226.6861182808,26.8643,26.8825,26.8461,26.8765,180226.6861
2013-09-10 11:40:00,44.27,44.27,44.11,44.17,184939.9618449108,26.8825,26.8825,26.7854,26.8218,184939.9618
2013-09-10 11:50:00,44.18,44.24,44.12,44.12,175625.6312422848,26.8279,26.8643,26.7915,26.7915,175625.6312
2013-09-10 12:00:00,44.13,44.14,44.07,44.08,118729.65997082255,26.7975,26.8036,26.7611,26.7672,118729.66
2013-09-10 12:10:00,44.08,44.12,44.06,44.08,85848.95073504657,26.7672,26.7915,26.755,26.7672,85848.9507
2013-09-10 12:20:00,44.07,44.11,44.05,44.09,85736.72988441252,26.7611,26.7854,26.749,26.7732,85736.7299
2013-09-10 12:30:00,44.09,44.17,44.08,44.15,82370.10436539109,26.7732,26.8218,26.7672,26.8097,82370.1044
2013-09-10 12:40:00,44.15,44.16,44.08,44.12,81023.45415778251,26.8097,26.8158,26.7672,26.7915,81023.4542
2013-09-10 12:50:00,44.12,44.25,44.09,44.24,90786.66816294468,26.7915,26.8704,26.7732,26.8643,90786.6682
2013-09-10 13:00:00,44.24,44.25,44.14,44.14,83043.42946919537,26.8643,26.8704,26.8036,26.8036,83043.4295
2013-09-10 13:10:00,44.15,44.21,44.12,44.21,86073.39243631467,26.8097,26.8461,26.7915,26.8461,86073.3924
2013-09-10 13:20:00,44.2,44.29,44.2,44.25,105038.71619346876,26.84,26.8947,26.84,26.8704,105038.7162
2013-09-10 13:30:00,44.27,44.32,44.21,44.21,100213.21961620467,26.8825,26.9129,26.8461,26.8461,100213.2196
2013-09-10 13:40:00,44.21,44.23,44.15,44.18,111210.86297834136,26.8461,26.8583,26.8097,26.8279,111210.863
2013-09-10 13:50:00,44.18,44.31,44.18,44.31,106385.36640107732,26.8279,26.9068,26.8279,26.9068,106385.3664
2013-09-10 14:00:00,44.31,44.33,44.22,44.27,178992.25676130623,26.9068,26.919,26.8522,26.8825,178992.2568
2013-09-10 14:10:00,44.27,44.32,44.23,44.26,191336.5503310515,26.8825,26.9129,26.8583,26.8765,191336.5503
2013-09-10 14:20:00,44.27,44.28,44.22,44.27,65873.63932218606,26.8825,26.8886,26.8522,26.8825,65873.6393
2013-09-10 14:30:00,44.27,44.27,44.22,44.22,95387.72303894065,26.8825,26.8825,26.8522,26.8522,95387.723
2013-09-10 14:40:00,44.22,44.26,44.2,44.26,50948.2661878577,26.8522,26.8765,26.84,26.8765,50948.2662
2013-09-10 14:50:00,44.25,44.26,44.15,44.2,121871.8437885759,26.8704,26.8765,26.8097,26.84,121871.8438
2013-09-10 15:00:00,44.19,44.23,44.17,44.21,94377.7353832342,26.834,26.8583,26.8218,26.8461,94377.7354
2013-09-10 15:10:00,44.22,44.27,44.19,44.24,123555.15654808664,26.8522,26.8825,26.834,26.8643,123555.1565
2013-09-10 15:20:00,44.24,44.33,44.24,44.27,129166.19907978902,26.8643,26.919,26.8643,26.8825,129166.1991
2013-09-10 15:30:00,44.27,44.33,44.25,44.28,133879.47480641902,26.8825,26.919,26.8704,26.8886,133879.4748
2013-09-10 15:40:00,44.28,44.29,44.15,44.23,228144.9893390192,26.8886,26.8947,26.8097,26.8583,228144.9893
2013-09-10 15:50:00,44.23,44.26,44.16,44.22,545056.6715295701,26.8583,26.8765,26.8158,26.8522,545056.6715
2013-09-11 09:30:00,44.13,44.28,44.02,44.27,205364.15666030743,26.7975,26.8886,26.7307,26.8825,205364.1567
2013-09-11 09:40:00,44.27,44.36,44.24,44.33,84614.52137807204,26.8825,26.9372,26.8643,26.919,84614.5214
2013-09-11 09:50:00,44.33,44.35,43.81,43.83,177870.04825496578,26.919,26.9311,26.6032,26.6154,177870.0483
2013-09-11 10:00:00,43.85,44.06,43.85,43.98,122994.0522949164,26.6275,26.755,26.6275,26.7064,122994.0523
2013-09-11 10:10:00,43.98,44.0,43.9,43.9,64414.76826394344,26.7064,26.7186,26.6579,26.6579,64414.7683
2013-09-11 10:20:00,43.9,43.94,43.85,43.88,61048.14274492201,26.6579,26.6822,26.6275,26.6457,61048.1427
2013-09-11 10:30:00,43.87,44.05,43.87,43.96,141173.83009763213,26.6397,26.749,26.6397,26.6943,141173.8301
2013-09-11 10:40:00,43.97,44.03,43.96,43.96,68903.60228930535,26.7004,26.7368,26.6943,26.6943,68903.6023
2013-09-11 10:50:00,43.97,44.01,43.93,44.0,86297.83413758276,26.7004,26.7247,26.6761,26.7186,86297.8341
2013-09-11 11:00:00,44.01,44.05,44.0,44.04,98866.56940859611,26.7247,26.749,26.7186,26.7429,98866.5694
2013-09-11 11:10:00,44.03,44.05,43.97,43.98,61384.80529682415,26.7368,26.749,26.7004,26.7064,61384.8053
2013-09-11 11:20:00,43.98,44.05,43.96,44.05,46908.31556503198,26.7064,26.749,26.6943,26.749,46908.3156
2013-09-11 11:30:00,44.05,44.18,44.05,44.16,152171.4734597688,26.749,26.8279,26.749,26.8158,152171.4735
2013-09-11 11:40:00,44.16,44.22,44.15,44.2,52519.35809673437,26.8158,26.8522,26.8097,26.84,52519.3581
2013-09-11 11:50:00,44.2,44.21,44.16,44.18,52182.69554483223,26.84,26.8461,26.8158,26.8279,52182.6955
2013-09-11 12:00:00,44.17,44.17,44.06,44.08,143642.68881158117,26.8218,26.8218,26.755,26.7672,143642.6888
2013-09-11 12:10:00,44.09,44.11,44.07,44.1,40623.9479295253,26.7732,26.7854,26.7611,26.7793,40623.9479
2013-09-11 12:20:00,44.09,44.12,44.05,44.12,87756.70519582537,26.7732,26.7915,26.749,26.7915,87756.7052
2013-09-11 12:30:00,44.12,44.16,44.12,44.16,35237.34709909101,26.7915,26.8158,26.7915,26.8158,35237.3471
2013-09-11 12:40:00,44.15,44.16,44.08,44.13,34788.46369655482,26.8097,26.8158,26.7672,26.7975,34788.4637
2013-09-11 12:50:00,44.11,44.19,44.09,44.17,47020.53641566603,26.7854,26.834,26.7732,26.8218,47020.5364
2013-09-11 13:00:00,44.18,44.2,44.15,44.19,44776.119402985074,26.8279,26.84,26.8097,26.834,44776.1194
2013-09-11 13:10:00,44.18,44.19,44.12,44.14,43653.91089664459,26.8279,26.834,26.7915,26.8036,43653.9109
2013-09-11 13:20:00,44.14,44.16,44.13,44.16,30524.071372461003,26.8036,26.8158,26.7975,26.8158,30524.0714
2013-09-11 13:30:00,44.16,44.23,44.15,44.15,46122.76961059365,26.8158,26.8583,26.8097,26.8097,46122.7696
2013-09-11 13:40:00,44.15,44.22,44.15,44.21,51621.59129166199,26.8097,26.8522,26.8097,26.8461,51621.5913
2013-09-11 13:50:00,44.21,44.23,44.19,44.2,33217.37178767815,26.8461,26.8583,26.834,26.84,33217.3718
2013-09-11 14:00:00,44.2,44.3,44.19,44.29,76310.1784311525,26.84,26.9008,26.834,26.8947,76310.1784
2013-09-11 14:10:00,44.29,44.3,44.21,44.24,55885.9836157558,26.8947,26.9008,26.8461,26.8643,55885.9836
2013-09-11 14:20:00,44.24,44.24,44.2,44.24,43541.69004601055,26.8643,26.8643,26.84,26.8643,43541.69
2013-09-11 14:30:00,44.24,44.26,44.21,44.22,48703.84917517674,26.8643,26.8765,26.8461,26.8522,48703.8492
2013-09-11 14:40:00,44.23,44.25,44.2,44.24,55998.20446638985,26.8583,26.8704,26.84,26.8643,55998.2045
2013-09-11 14:50:00,44.24,44.25,44.15,44.19,45000.56110425317,26.8643,26.8704,26.8097,26.834,45000.5611
2013-09-11 15:00:00,44.19,44.19,44.12,44.12,70811.35675008416,26.834,26.834,26.7915,26.7915,70811.3568
2013-09-11 15:10:00,44.12,44.14,44.09,44.13,47469.41981820222,26.7915,26.8036,26.7732,26.7975,47469.4198
2013-09-11 15:20:00,44.13,44.13,44.06,44.06,129053.97822915496,26.7975,26.7975,26.755,26.755,129053.9782
2013-09-11 15:30:00,44.06,44.07,44.02,44.03,124228.48165189092,26.755,26.7611,26.7307,26.7368,124228.4817
2013-09-11 15:40:00,44.03,44.07,43.99,44.0,251599.1471215352,26.7368,26.7611,26.7125,26.7186,251599.1471
2013-09-11 15:50:00,44.01,44.15,43.98,44.15,358208.9552238806,26.7247,26.8097,26.7064,26.8097,358208.9552
2013-09-12 09:30:00,44.2,44.23,44.03,44.06,296824.14992705645,26.84,26.8583,26.7368,26.755,296824.1499
2013-09-12 09:40:00,44.07,44.17,44.05,44.12,140724.94669509595,26.7611,26.8218,26.749,26.7915,140724.9467
2013-09-12 09:50:00,44.12,44.15,44.05,44.1,201885.310290652,26.7915,26.8097,26.749,26.7793,201885.3103
2013-09-12 10:00:00,44.09,44.15,43.97,44.13,172932.33082706766,26.7732,26.8097,26.7004,26.7975,172932.3308
2013-09-12 10:10:00,44.13,44.15,44.07,44.11,114465.26764672875,26.7975,26.8097,26.7611,26.7854,114465.2676
2013-09-12 10:20:00,44.11,44.22,44.1,44.22,85400.06733251037,26.7854,26.8522,26.7793,26.8522,85400.0673
2013-09-12 10:30:00,44.22,44.22,44.18,44.19,64414.76826394344,26.8522,26.8522,26.8279,26.834,64414.7683
2013-09-12 10:40:00,44.2,44.26,44.19,44.19,81584.55841095276,26.84,26.8765,26.834,26.834,81584.5584
2013-09-12 10:50:00,44.18,44.26,44.13,44.14,76983.50353495679,26.8279,26.8765,26.7975,26.8036,76983.5035
2013-09-12 11:00:00,44.13,44.18,44.13,44.14,100100.99876557064,26.7975,26.8279,26.7975,26.8036,100100.9988
2013-09-12 11:10:00,44.15,44.15,44.06,44.06,181909.99887779148,26.8097,26.8097,26.755,26.755,181909.9989
2013-09-12 11:20:00,44.06,44.15,44.06,44.08,84614.52137807204,26.755,26.8097,26.755,26.7672,84614.5214
2013-09-12 11:30:00,44.07,44.13,43.97,43.97,88878.91370216585,26.7611,26.7975,26.7004,26.7004,88878.9137
2013-09-12 11:40:00,43.98,43.98,43.94,43.96,198518.68477163056,26.7064,26.7064,26.6822,26.6943,198518.6848
2013-09-12 11:50:00,43.96,43.97,43.86,43.88,96061.04814274493,26.6943,26.7004,26.6336,26.6457,96061.0481
2013-09-12 12:00:00,43.88,43.93,43.87,43.92,71484.68185388845,26.6457,26.6761,26.6397,26.67,71484.6819
2013-09-12 12:10:00,43.92,43.92,43.85,43.85,47581.64066883627,26.67,26.67,26.6275,26.6275,47581.6407
2013-09-12 12:20:00,43.86,43.86,43.76,43.83,106722.02895297944,26.6336,26.6336,26.5729,26.6154,106722.029
2013-09-12 12:30:00,43.83,43.85,43.82,43.85,53304.90405117271,26.6154,26.6275,26.6093,26.6275,53304.9041
2013-09-12 12:40:00,43.85,43.89,43.82,43.88,94602.1770845023,26.6275,26.6518,26.6093,26.6457,94602.1771
2013-09-12 12:50:00,43.88,43.93,43.87,43.92,52631.57894736842,26.6457,26.6761,26.6397,26.67,52631.5789
2013-09-12 13:00:00,43.92,43.96,43.92,43.96,47806.08237010436,26.67,26.6943,26.67,26.6943,47806.0824
2013-09-12 13:10:00,43.96,44.02,43.96,44.0,76422.39928178655,26.6943,26.7307,26.6943,26.7186,76422.3993
2013-09-12 13:20:00,43.99,44.03,43.98,44.01,51397.14959039389,26.7125,26.7368,26.7064,26.7247,51397.1496
2013-09-12 13:30:00,44.01,44.01,43.9,43.93,60038.15508921557,26.7247,26.7247,26.6579,26.6761,60038.1551
2013-09-12 13:40:00,43.94,43.94,43.87,43.92,53529.3457524408,26.6822,26.6822,26.6397,26.67,53529.3458
2013-09-12 13:50:00,43.91,43.96,43.9,43.93,41746.156435865785,26.6639,26.6943,26.6579,26.6761,41746.1564
2013-09-12 14:00:00,43.93,43.98,43.91,43.98,43429.4691953765,26.6761,26.7064,26.6639,26.7064,43429.4692
2013-09-12 14:10:00,43.98,44.0,43.94,43.99,57232.63382336438,26.7064,26.7186,26.6822,26.7125,57232.6338
2013-09-12 14:20:00,44.0,44.0,43.96,43.97,35461.78880035911,26.7186,26.7186,26.6943,26.7004,35461.7888
2013-09-12 14:30:00,43.97,43.98,43.89,43.9,60374.81764111772,26.7004,26.7064,26.6518,26.6579,60374.8176
2013-09-12 14:40:00,43.9,43.98,43.9,43.98,37706.20581304006,26.6579,26.7064,26.6579,26.7064,37706.2058
2013-09-12 14:50:00,43.98,44.01,43.97,43.99,128717.31567725285,26.7064,26.7247,26.7004,26.7125,128717.3157
2013-09-12 15:00:00,43.99,44.0,43.93,43.95,149253.73134328358,26.7125,26.7186,26.6761,26.6882,149253.7313
2013-09-12 15:10:00,43.95,43.97,43.9,43.93,56334.867018292,26.6882,26.7004,26.6579,26.6761,56334.867
2013-09-12 15:20:00,43.94,43.99,43.92,43.99,61497.02614745819,26.6822,26.7125,26.67,26.7125,61497.0261
2013-09-12 15:30:00,43.98,43.99,43.93,43.94,115475.25530243518,26.7064,26.7125,26.6761,26.6822,115475.2553
2013-09-12 15:40:00,43.94,43.95,43.86,43.88,141734.93435080236,26.6822,26.6882,26.6336,26.6457,141734.9344
2013-09-12 15:50:00,43.88,43.91,43.84,43.91,374144.31601391535,26.6457,26.6639,26.6214,26.6639,374144.316
2013-09-13 09:30:00,43.95,43.96,43.74,43.78,158792.50364717763,26.6882,26.6943,26.5607,26.585,158792.5036
2013-09-13 09:40:00,43.79,43.86,43.77,43.78,98081.02345415778,26.5911,26.6336,26.5789,26.585,98081.0235
2013-09-13 09:50:00,43.79,43.85,43.68,43.71,80686.79160588037,26.5911,26.6275,26.5243,26.5425,80686.7916
2013-09-13 10:00:00,43.71,43.72,43.49,43.57,177084.50230052744,26.5425,26.5486,26.4089,26.4575,177084.5023
2013-09-13 10:10:00,43.55,43.62,43.5,43.57,143081.58455841095,26.4453,26.4878,26.415,26.4575,143081.5846
2013-09-13 10:20:00,43.57,43.58,43.47,43.52,109415.3293681966,26.4575,26.4636,26.3968,26.4271,109415.3294
2013-09-13 10:30:00,43.51,43.62,43.49,43.6,163842.44192570978,26.421,26.4878,26.4089,26.4757,163842.4419
2013-09-13 10:40:00,43.59,43.64,43.54,43.54,145438.22242172595,26.4696,26.5,26.4393,26.4393,145438.2224
2013-09-13 10:50:00,43.54,43.57,43.52,43.53,75973.51587925036,26.4393,26.4575,26.4271,26.4332,75973.5159
2013-09-13 11:00:00,43.53,43.55,43.51,43.55,139602.73818875547,26.4332,26.4453,26.421,26.4453,139602.7382
2013-09-13 11:10:00,43.55,43.56,43.49,43.5,115026.371899899,26.4453,26.4514,26.4089,26.415,115026.3719
2013-09-13 11:20:00,43.49,43.54,43.47,43.52,100437.66131747278,26.4089,26.4393,26.3968,26.4271,100437.6613
2013-09-13 11:30:00,43.52,43.54,43.5,43.53,76871.28268432274,26.4271,26.4393,26.415,26.4332,76871.2827
2013-09-13 11:40:00,43.53,43.53,43.49,43.49,81360.11670968466,26.4332,26.4332,26.4089,26.4089,81360.1167
2013-09-13 11:50:00,43.5,43.51,43.48,43.49,111098.64212770732,26.415,26.421,26.4028,26.4089,111098.6421
2013-09-13 12:00:00,43.49,43.51,43.48,43.5,162383.57086746718,26.4089,26.421,26.4028,26.415,162383.5709
2013-09-13 12:10:00,43.5,43.5,43.49,43.5,52968.24149927056,26.415,26.415,26.4089,26.415,52968.2415
2013-09-13 12:20:00,43.51,43.54,43.5,43.51,70250.25249691392,26.421,26.4393,26.415,26.421,70250.2525
2013-09-13 12:30:00,43.51,43.55,43.49,43.49,65761.41847155201,26.421,26.4453,26.4089,26.4089,65761.4185
2013-09-13 12:40:00,43.5,43.5,43.47,43.47,76871.28268432274,26.415,26.415,26.3968,26.3968,76871.2827
2013-09-13 12:50:00,43.47,43.51,43.46,43.48,92918.86432499158,26.3968,26.421,26.3907,26.4028,92918.8643
2013-09-13 13:00:00,43.48,43.5,43.47,43.49,59589.271686679385,26.4028,26.415,26.3968,26.4089,59589.2717
2013-09-13 13:10:00,43.49,43.52,43.49,43.49,60487.038491751766,26.4089,26.4271,26.4089,26.4089,60487.0385
2013-09-13 13:20:00,43.49,43.49,43.47,43.49,31309.617326899337,26.4089,26.4089,26.3968,26.4089,31309.6173
2013-09-13 13:30:00,43.49,43.49,43.48,43.49,71260.24015262035,26.4089,26.4089,26.4028,26.4089,71260.2402
2013-09-13 13:40:00,43.49,43.52,43.49,43.5,82257.88351475704,26.4089,26.4271,26.4089,26.415,82257.8835
2013-09-13 13:50:00,43.5,43.53,43.5,43.51,39501.73942318482,26.415,26.4332,26.415,26.421,39501.7394
2013-09-13 14:00:00,43.52,43.54,43.49,43.49,92021.0975199192,26.4271,26.4393,26.4089,26.4089,92021.0975
2013-09-13 14:10:00,43.5,43.52,43.49,43.49,109078.66681629446,26.415,26.4271,26.4089,26.4089,109078.6668
2013-09-13 14:20:00,43.49,43.5,43.49,43.49,50274.94108405341,26.4089,26.415,26.4089,26.4089,50274.9411
2013-09-13 14:30:00,43.49,43.49,43.48,43.49,94602.1770845023,26.4089,26.4089,26.4028,26.4089,94602.1771
2013-09-13 14:40:00,43.49,43.49,43.48,43.49,69240.26484120749,26.4089,26.4089,26.4028,26.4089,69240.2648
2013-09-13 14:50:00,43.49,43.5,43.49,43.5,112781.95488721805,26.4089,26.415,26.4089,26.415,112781.9549
2013-09-13 15:00:00,43.5,43.5,43.45,43.45,92918.86432499158,26.415,26.415,26.3846,26.3846,92918.8643
2013-09-13 15:10:00,43.45,43.49,43.45,43.46,115587.47615306923,26.3846,26.4089,26.3846,26.3907,115587.4762
2013-09-13 15:20:00,43.46,43.48,43.46,43.46,120076.31017843114,26.3907,26.4028,26.3907,26.3907,120076.3102
2013-09-13 15:30:00,43.46,43.47,43.44,43.44,164403.54617888003,26.3907,26.3968,26.3785,26.3785,164403.5462
2013-09-13 15:40:00,43.44,43.51,43.43,43.49,247446.9756480754,26.3785,26.421,26.3725,26.4089,247446.9756
2013-09-13 15:50:00,43.5,43.52,43.48,43.52,436539.108966446,26.415,26.4271,26.4028,26.4271,436539.109
2013-09-16 09:30:00,43.86,44.02,43.64,43.78,411738.3009763214,26.6336,26.7307,26.5,26.585,411738.301
2013-09-16 09:40:00,43.79,43.89,43.65,43.89,319604.98260576813,26.5911,26.6518,26.5061,26.6518,319604.9826
2013-09-16 09:50:00,43.89,43.89,43.74,43.79,209516.32813376724,26.6518,26.6518,26.5607,26.5911,209516.3281
2013-09-16 10:00:00,43.79,43.88,43.67,43.85,250701.3803164628,26.5911,26.6457,26.5182,26.6275,250701.3803
2013-09-16 10:10:00,43.85,43.98,43.85,43.96,212770.73280215464,26.6275,26.7064,26.6275,26.6943,212770.7328
2013-09-16 10:20:00,43.96,44.06,43.94,43.98,209067.44473123105,26.6943,26.755,26.6822,26.7064,209067.4447
2013-09-16 10:30:00,43.98,44.1,43.98,44.08,176972.28144989337,26.7064,26.7793,26.7064,26.7672,176972.2814
2013-09-16 10:40:00,44.07,44.11,44.04,44.07,153967.00706991358,26.7611,26.7854,26.7429,26.7611,153967.0071
2013-09-16 10:50:00,44.08,44.11,44.01,44.06,116597.46380877566,26.7672,26.7854,26.7247,26.755,116597.4638
2013-09-16 11:00:00,44.06,44.11,44.06,44.1,119627.42677589496,26.755,26.7854,26.755,26.7793,119627.4268
2013-09-16 11:10:00,44.1,44.11,44.07,44.1,114016.38424419257,26.7793,26.7854,26.7611,26.7793,114016.3842
2013-09-16 11:20:00,44.1,44.11,44.06,44.06,110649.75872517114,26.7793,26.7854,26.755,26.755,110649.7587
2013-09-16 11:30:00,44.06,44.09,44.04,44.09,90898.88901357872,26.755,26.7732,26.7429,26.7732,90898.889
2013-09-16 11:40:00,44.08,44.15,44.06,44.15,76759.0618336887,26.7672,26.8097,26.755,26.8097,76759.0618
2013-09-16 11:50:00,44.15,44.19,44.14,44.15,116148.58040623947,26.8097,26.834,26.8036,26.8097,116148.5804
2013-09-16 12:00:00,44.15,44.17,44.13,44.15,82818.98776792728,26.8097,26.8218,26.7975,26.8097,82818.9878
2013-09-16 12:10:00,44.15,44.22,44.11,44.21,131859.49949500617,26.8097,26.8522,26.7854,26.8461,131859.4995
2013-09-16 12:20:00,44.2,44.31,44.2,44.29,116148.58040623947,26.84,26.9068,26.84,26.8947,116148.5804
2013-09-16 12:30:00,44.28,44.29,44.2,44.25,80686.79160588037,26.8886,26.8947,26.84,26.8704,80686.7916
2013-09-16 12:40:00,44.24,44.27,44.23,44.25,79564.58309953989,26.8643,26.8825,26.8583,26.8704,79564.5831
2013-09-16 12:50:00,44.24,44.25,44.23,44.23,61721.46784872629,26.8643,26.8704,26.8583,26.8583,61721.4678
2013-09-16 13:00:00,44.23,44.25,44.22,44.23,68454.71888676916,26.8583,26.8704,26.8522,26.8583,68454.7189
2013-09-16 13:10:00,44.23,44.26,44.2,44.23,83941.19627426776,26.8583,26.8765,26.84,26.8583,83941.1963
2013-09-16 13:20:00,44.23,44.28,44.23,44.28,62394.79295253057,26.8583,26.8886,26.8583,26.8886,62394.793
2013-09-16 13:30:00,44.27,44.28,44.23,44.25,78330.15374256537,26.8825,26.8886,26.8583,26.8704,78330.1537
2013-09-16 13:40:00,44.25,44.25,44.07,44.08,109639.7710694647,26.8704,26.8704,26.7611,26.7672,109639.7711
2013-09-16 13:50:00,44.08,44.13,44.08,44.12,92245.5392211873,26.7672,26.7975,26.7672,26.7915,92245.5392
2013-09-16 14:00:00,44.11,44.13,44.07,44.08,67556.95208169677,26.7854,26.7975,26.7611,26.7672,67556.9521
2013-09-16 14:10:00,44.07,44.16,44.06,44.15,80462.34990461227,26.7611,26.8158,26.755,26.8097,80462.3499
2013-09-16 14:20:00,44.15,44.18,44.13,44.16,92918.86432499158,26.8097,26.8279,26.7975,26.8158,92918.8643
2013-09-16 14:30:00,44.15,44.15,44.04,44.06,137021.65862417236,26.8097,26.8097,26.7429,26.755,137021.6586
2013-09-16 14:40:00,44.06,44.06,43.92,44.02,220513.971495904,26.755,26.755,26.67,26.7307,220513.9715
2013-09-16 14:50:00,44.02,44.05,44.01,44.03,97295.47749971945,26.7307,26.749,26.7247,26.7368,97295.4775
2013-09-16 15:00:00,44.03,44.09,44.02,44.09,129839.5241835933,26.7368,26.7732,26.7307,26.7732,129839.5242
2013-09-16 15:10:00,44.09,44.13,44.09,44.11,192346.537986758,26.7732,26.7975,26.7732,26.7854,192346.538
2013-09-16 15:20:00,44.11,44.11,43.99,43.99,227696.10593648296,26.7854,26.7854,26.7125,26.7125,227696.1059
2013-09-16 15:30:00,43.99,44.01,43.83,43.89,277409.9427673662,26.7125,26.7247,26.6154,26.6518,277409.9428
2013-09-16 15:40:00,43.89,43.93,43.82,43.88,337223.65615531366,26.6518,26.6761,26.6093,26.6457,337223.6562
2013-09-16 15:50:00,43.88,43.98,43.88,43.97,553248.7936258557,26.6457,26.7064,26.6457,26.7004,553248.7936
2013-09-17 09:30:00,44.0,44.07,43.78,43.91,189428.79587027268,26.7186,26.7611,26.585,26.6639,189428.7959
2013-09-17 09:40:00,43.9,43.96,43.85,43.93,258332.39815957804,26.6579,26.6943,26.6275,26.6761,258332.3982
2013-09-17 09:50:00,43.93,44.11,43.91,44.08,129278.41993042309,26.6761,26.7854,26.6639,26.7672,129278.4199
2013-09-17 10:00:00,44.09,44.19,44.06,44.16,142520.4803052407,26.7732,26.834,26.755,26.8158,142520.4803
2013-09-17 10:10:00,44.17,44.19,44.09,44.12,160475.81640668836,26.8218,26.834,26.7732,26.7915,160475.8164
2013-09-17 10:20:00,44.12,44.15,44.0,44.07,134328.3582089552,26.7915,26.8097,26.7186,26.7611,134328.3582
2013-09-17 10:30:00,44.07,44.18,44.05,44.14,114016.38424419257,26.7611,26.8279,26.749,26.8036,114016.3842
2013-09-17 10:40:00,44.14,44.18,44.11,44.17,99539.8945124004,26.8036,26.8279,26.7854,26.8218,99539.8945
2013-09-17 10:50:00,44.17,44.22,44.17,44.19,90450.00561104252,26.8218,26.8522,26.8218,26.834,90450.0056
2013-09-17 11:00:00,44.18,44.23,44.16,44.22,92918.86432499158,26.8279,26.8583,26.8158,26.8522,92918.8643
2013-09-17 11:10:00,44.22,44.26,44.19,44.21,81360.11670968466,26.8522,26.8765,26.834,26.8461,81360.1167
2013-09-17 11:20:00,44.22,44.24,44.18,44.23,71709.12355515655,26.8522,26.8643,26.8279,26.8583,71709.1236
2013-09-17 11:30:00,44.23,44.26,44.19,44.2,151722.59005723262,26.8583,26.8765,26.834,26.84,151722.5901
2013-09-17 11:40:00,44.19,44.2,44.12,44.15,90786.66816294468,26.834,26.84,26.7915,26.8097,90786.6682
2013-09-17 11:50:00,44.15,44.15,44.01,44.02,109078.66681629446,26.8097,26.8097,26.7247,26.7307,109078.6668
2013-09-17 12:00:00,44.01,44.15,44.01,44.15,88093.36774772752,26.7247,26.8097,26.7247,26.8097,88093.3677
2013-09-17 12:10:00,44.14,44.19,44.12,44.19,65649.19762091797,26.8036,26.834,26.7915,26.834,65649.1976
2013-09-17 12:20:00,44.2,44.2,44.15,44.2,47020.53641566603,26.84,26.84,26.8097,26.84,47020.5364
2013-09-17 12:30:00,44.2,44.21,44.15,44.21,73055.77376276512,26.84,26.8461,26.8097,26.8461,73055.7738
2013-09-17 12:40:00,44.2,44.26,44.2,44.23,82370.10436539109,26.84,26.8765,26.84,26.8583,82370.1044
2013-09-17 12:50:00,44.23,44.28,44.21,44.26,65088.09336774772,26.8583,26.8886,26.8461,26.8765,65088.0934
2013-09-17 13:00:00,44.25,44.31,44.25,44.26,70025.81079564583,26.8704,26.9068,26.8704,26.8765,70025.8108
2013-09-17 13:10:00,44.25,44.29,44.23,44.29,64975.87251711368,26.8704,26.8947,26.8583,26.8947,64975.8725
2013-09-17 13:20:00,44.28,44.32,44.27,44.31,45112.781954887214,26.8886,26.9129,26.8825,26.9068,45112.782
2013-09-17 13:30:00,44.32,44.32,44.29,44.31,50723.824486589605,26.9129,26.9129,26.8947,26.9068,50723.8245
2013-09-17 13:40:00,44.31,44.33,44.29,44.31,60711.48019301986,26.9068,26.919,26.8947,26.9068,60711.4802
2013-09-17 13:50:00,44.31,44.39,44.31,44.37,89888.90135787228,26.9068,26.9554,26.9068,26.9433,89888.9014
2013-09-17 14:00:00,44.38,44.41,44.37,44.41,50499.38278532151,26.9493,26.9676,26.9433,26.9676,50499.3828
2013-09-17 14:10:00,44.41,44.45,44.39,44.41,80013.46650207609,26.9676,26.9919,26.9554,26.9676,80013.4665
2013-09-17 14:20:00,44.42,44.44,44.38,44.41,108405.34171249018,26.9736,26.9858,26.9493,26.9676,108405.3417
2013-09-17 14:30:00,44.42,44.48,44.41,44.48,86746.71754011895,26.9736,27.0101,26.9676,27.0101,86746.7175
2013-09-17 14:40:00,44.48,44.54,44.47,44.5,117270.78891257996,27.0101,27.0465,27.004,27.0222,117270.7889
2013-09-17 14:50:00,44.5,44.5,44.44,44.44,82818.98776792728,27.0222,27.0222,26.9858,26.9858,82818.9878
2013-09-17 15:00:00,44.43,44.47,44.43,44.45,83828.9754236337,26.9797,27.004,26.9797,26.9919,83828.9754
2013-09-17 15:10:00,44.45,44.47,44.42,44.47,75075.74907417798,26.9919,27.004,26.9736,27.004,75075.7491
2013-09-17 15:20:00,44.47,44.47,44.42,44.44,130176.18673549544,27.004,27.004,26.9736,26.9858,130176.1867
2013-09-17 15:30:00,44.43,44.43,44.33,44.4,220626.192346538,26.9797,26.9797,26.919,26.9615,220626.1923
2013-09-17 15:40:00,44.41,44.44,44.38,44.43,333857.0306362922,26.9676,26.9858,26.9493,26.9797,333857.0306
2013-09-17 15:50:00,44.43,44.49,44.41,44.46,804399.0573448546,26.9797,27.0161,26.9676,26.9979,804399.0573
2013-09-18 09:30:00,44.36,44.6,44.22,44.56,337784.76040848385,26.9372,27.0829,26.8522,27.0586,337784.7604
2013-09-18 09:40:00,44.58,44.64,44.48,44.6,167209.06744473122,27.0708,27.1072,27.0101,27.0829,167209.0674
2013-09-18 09:50:00,44.61,44.69,44.57,44.6,221299.51745034227,27.089,27.1376,27.0647,27.0829,221299.5175
2013-09-18 10:00:00,44.6,44.64,44.52,44.54,366625.5190214342,27.0829,27.1072,27.0344,27.0465,366625.519
2013-09-18 10:10:00,44.54,44.63,44.52,44.54,267983.3913141061,27.0465,27.1012,27.0344,27.0465,267983.3913
2013-09-18 10:20:00,44.53,44.57,44.51,44.52,250701.3803164628,27.0404,27.0647,27.0283,27.0344,250701.3803
2013-09-18 10:30:00,44.51,44.53,44.41,44.5,216137.35832117609,27.0283,27.0404,26.9676,27.0222,216137.3583
2013-09-18 10:40:00,44.5,44.52,44.41,44.51,226237.2348782404,27.0222,27.0344,26.9676,27.0283,226237.2349
2013-09-18 10:50:00,44.52,44.54,44.44,44.45,407249.46695095947,27.0344,27.0465,26.9858,26.9919,407249.467
2013-09-18 11:00:00,44.45,44.51,44.45,44.5,86410.05498821681,26.9919,27.0283,26.9919,27.0222,86410.055
2013-09-18 11:10:00,44.49,44.51,44.47,44.5,114801.9301986309,27.0161,27.0283,27.004,27.0222,114801.9302
2013-09-18 11:20:00,44.5,44.51,44.47,44.51,102682.07833015372,27.0222,27.0283,27.004,27.0283,102682.0783
2013-09-18 11:30:00,44.5,44.55,44.48,44.5,230613.84805296824,27.0222,27.0526,27.0101,27.0222,230613.8481
2013-09-18 11:40:00,44.5,44.51,44.45,44.47,184939.9618449108,27.0222,27.0283,26.9919,27.004,184939.9618
2013-09-18 11:50:00,44.47,44.51,44.45,44.49,96397.71069464706,27.004,27.0283,26.9919,27.0161,96397.7107
2013-09-18 12:00:00,44.48,44.5,44.46,44.5,91459.99326674896,27.0101,27.0222,26.9979,27.0222,91459.9933
2013-09-18 12:10:00,44.49,44.5,44.4,44.44,191560.9920323196,27.0161,27.0222,26.9615,26.9858,191560.992
2013-09-18 12:20:00,44.43,44.49,44.4,44.47,119515.2059252609,26.9797,27.0161,26.9615,27.004,119515.2059
2013-09-18 12:30:00,44.47,44.51,44.45,44.46,69801.36909437773,27.004,27.0283,26.9919,26.9979,69801.3691
2013-09-18 12:40:00,44.46,44.56,44.46,44.56,122320.7271911121,26.9979,27.0586,26.9979,27.0586,122320.7272
2013-09-18 12:50:00,44.56,44.62,44.55,44.61,56447.08786892604,27.0586,27.0951,27.0526,27.089,56447.0879
2013-09-18 13:00:00,44.61,44.66,44.61,44.64,87644.48434519133,27.089,27.1194,27.089,27.1072,87644.4843
2013-09-18 13:10:00,44.64,44.7,44.64,44.66,82033.44181348894,27.1072,27.1437,27.1072,27.1194,82033.4418
2013-09-18 13:20:00,44.65,44.71,44.64,44.69,181573.3363258893,27.1133,27.1497,27.1072,27.1376,181573.3363
2013-09-18 13:30:00,44.68,44.72,44.67,44.71,126921.78206710806,27.1315,27.1558,27.1254,27.1497,126921.7821
2013-09-18 13:40:00,44.71,44.72,44.68,44.7,157445.85343956907,27.1497,27.1558,27.1315,27.1437,157445.8534
2013-09-18 13:50:00,44.7,44.71,44.55,44.59,156660.30748513073,27.1437,27.1497,27.0526,27.0769,156660.3075
2013-09-18 14:00:00,44.62,45.26,44.1,44.44,1263718.9989900123,27.0951,27.4837,26.7793,26.9858,1263718.999
2013-09-18 14:10:00,44.45,44.51,44.32,44.36,580406.2394792952,26.9919,27.0283,26.9129,26.9372,580406.2395
2013-09-18 14:20:00,44.37,44.4,43.9,43.94,1073055.773762765,26.9433,26.9615,26.6579,26.6822,1073055.7738
2013-09-18 14:30:00,43.93,43.96,43.22,43.3,1076983.5035349568,26.6761,26.6943,26.2449,26.2935,1076983.5035
2013-09-18 14:40:00,43.3,43.56,43.29,43.54,961508.2482325216,26.2935,26.4514,26.2875,26.4393,961508.2482
2013-09-18 14:50:00,43.54,43.72,43.54,43.65,393446.3023229716,26.4393,26.5486,26.4393,26.5061,393446.3023
2013-09-18 15:00:00,43.65,43.67,43.43,43.52,851419.5937605207,26.5061,26.5182,26.3725,26.4271,851419.5938
2013-09-18 15:10:00,43.52,43.57,43.41,43.53,526652.4520255863,26.4271,26.4575,26.3603,26.4332,526652.452
2013-09-18 15:20:00,43.53,43.58,43.16,43.17,667714.0612725844,26.4332,26.4636,26.2085,26.2146,667714.0613
2013-09-18 15:30:00,43.17,43.37,43.16,43.22,563124.2284816519,26.2146,26.336,26.2085,26.2449,563124.2285
2013-09-18 15:40:00,43.23,43.28,43.02,43.23,826394.344069128,26.251,26.2814,26.1235,26.251,826394.3441
2013-09-18 15:50:00,43.24,43.33,43.22,43.33,1008079.9012456514,26.2571,26.3117,26.2449,26.3117,1008079.9012
2013-09-19 09:30:00,43.23,43.45,42.26,42.27,1025586.3539445628,26.251,26.3846,25.662,25.6681,1025586.3539
2013-09-19 09:40:00,42.26,42.26,41.8,41.82,1131073.9535405678,25.662,25.662,25.3827,25.3948,1131073.9535
2013-09-19 09:50:00,41.81,42.1,41.77,42.02,1007294.355291213,25.3887,25.5648,25.3644,25.5163,1007294.3553
2013-09-19 10:00:00,42.02,42.23,41.8,42.21,822915.4976994725,25.5163,25.6438,25.3827,25.6316,822915.4977
2013-09-19 10:10:00,42.21,42.26,41.91,42.01,1565144.2037930647,25.6316,25.662,25.4495,25.5102,1565144.2038
2013-09-19 10:20:00,42.0,42.15,41.98,42.0,741555.3809897879,25.5041,25.5952,25.492,25.5041,741555.381
2013-09-19 10:30:00,41.99,42.16,41.99,42.1,460442.15015149815,25.498,25.6013,25.498,25.5648,460442.1502
2013-09-19 10:40:00,42.1,42.26,42.08,42.26,794523.6224890584,25.5648,25.662,25.5527,25.662,794523.6225
2013-09-19 10:50:00,42.26,42.49,42.26,42.39,548984.4013017619,25.662,25.8017,25.662,25.7409,548984.4013
2013-09-19 11:00:00,42.38,42.47,42.3,42.3,413084.9511839299,25.7349,25.7895,25.6863,25.6863,413084.9512
2013-09-19 11:10:00,42.29,42.29,42.13,42.17,416451.5767029514,25.6802,25.6802,25.5831,25.6073,416451.5767
2013-09-19 11:20:00,42.17,42.18,42.11,42.17,340814.72337560315,25.6073,25.6134,25.5709,25.6073,340814.7234
2013-09-19 11:30:00,42.17,42.18,42.1,42.13,305352.9345752441,25.6073,25.6134,25.5648,25.5831,305352.9346
2013-09-19 11:40:00,42.13,42.17,42.12,42.16,264841.2074963528,25.5831,25.6073,25.577,25.6013,264841.2075
2013-09-19 11:50:00,42.17,42.19,42.1,42.13,348782.4037706206,25.6073,25.6195,25.5648,25.5831,348782.4038
2013-09-19 12:00:00,42.13,42.17,42.06,42.14,406912.80439905735,25.5831,25.6073,25.5405,25.5891,406912.8044
2013-09-19 12:10:00,42.14,42.15,42.06,42.07,376949.83727976657,25.5891,25.5952,25.5405,25.5466,376949.8373
2013-09-19 12:20:00,42.07,42.14,41.99,42.1,233419.36931881943,25.5466,25.5891,25.498,25.5648,233419.3693
2013-09-19 12:30:00,42.1,42.1,42.02,42.03,162608.01256873526,25.5648,25.5648,25.5163,25.5223,162608.0126
2013-09-19 12:40:00,42.03,42.04,41.96,41.97,132420.6037481764,25.5223,25.5284,25.4798,25.4859,132420.6037
2013-09-19 12:50:00,41.96,42.02,41.96,42.0,172595.66827516552,25.4798,25.5163,25.4798,25.5041,172595.6683
2013-09-19 13:00:00,42.01,42.05,41.99,41.99,239591.5161036921,25.5102,25.5345,25.498,25.498,239591.5161
2013-09-19 13:10:00,42.0,42.08,41.99,42.04,271574.4585343957,25.5041,25.5527,25.498,25.5284,271574.4585
2013-09-19 13:20:00,42.05,42.09,42.02,42.06,224553.92211872965,25.5345,25.5588,25.5163,25.5405,224553.9221
2013-09-19 13:30:00,42.06,42.08,41.99,42.08,220738.413197172,25.5405,25.5527,25.498,25.5527,220738.4132
2013-09-19 13:40:00,42.08,42.08,42.0,42.02,228144.9893390192,25.5527,25.5527,25.5041,25.5163,228144.9893
2013-09-19 13:50:00,42.02,42.03,41.93,41.93,234204.91527325776,25.5163,25.5223,25.4616,25.4616,234204.9153
2013-09-19 14:00:00,41.94,41.96,41.91,41.95,411738.3009763214,25.4677,25.4798,25.4495,25.4737,411738.301
2013-09-19 14:10:00,41.94,42.02,41.94,42.01,343059.1403882841,25.4677,25.5163,25.4677,25.5102,343059.1404
2013-09-19 14:20:00,42.01,42.06,42.01,42.02,200201.99753114127,25.5102,25.5405,25.5102,25.5163,200201.9975
2013-09-19 14:30:00,42.02,42.04,41.99,42.04,263831.2198406464,25.5163,25.5284,25.498,25.5284,263831.2198
2013-09-19 14:40:00,42.04,42.05,41.96,41.98,202334.1936931882,25.5284,25.5345,25.4798,25.492,202334.1937
2013-09-19 14:50:00,41.98,41.98,41.93,41.95,235327.12377959825,25.492,25.492,25.4616,25.4737,235327.1238
2013-09-19 15:00:00,41.95,42.01,41.88,41.94,495342.834698687,25.4737,25.5102,25.4312,25.4677,495342.8347
2013-09-19 15:10:00,41.94,41.98,41.91,41.94,395017.3942318482,25.4677,25.492,25.4495,25.4677,395017.3942
2013-09-19 15:20:00,41.94,41.96,41.92,41.92,332734.82212995173,25.4677,25.4798,25.4555,25.4555,332734.8221
2013-09-19 15:30:00,41.92,41.94,41.89,41.89,429581.416227135,25.4555,25.4677,25.4373,25.4373,429581.4162
2013-09-19 15:40:00,41.89,41.99,41.88,41.96,667489.6195713163,25.4373,25.498,25.4312,25.4798,667489.6196
2013-09-19 15:50:00,41.95,42.0,41.93,41.96,1051397.1495903938,25.4737,25.5041,25.4616,25.4798,1051397.1496
2013-09-20 09:30:00,42.29,42.59,42.21,42.53,1903938.951857255,25.6802,25.8624,25.6316,25.8259,1903938.9519
2013-09-20 09:40:00,42.53,42.58,42.42,42.52,388620.80574570753,25.8259,25.8563,25.7592,25.8199,388620.8057
2013-09-20 09:50:00,42.51,42.52,42.44,42.51,282347.66019526427,25.8138,25.8199,25.7713,25.8138,282347.6602
2013-09-20 10:00:00,42.51,42.51,42.34,42.39,445965.660419706,25.8138,25.8138,25.7106,25.7409,445965.6604
2013-09-20 10:10:00,42.4,42.44,42.36,42.37,359218.942879587,25.747,25.7713,25.7227,25.7288,359218.9429
2013-09-20 10:20:00,42.37,42.47,42.37,42.43,229154.9769947256,25.7288,25.7895,25.7288,25.7652,229154.977
2013-09-20 10:30:00,42.43,42.47,42.41,42.47,517674.7839748625,25.7652,25.7895,25.7531,25.7895,517674.784
2013-09-20 10:40:00,42.47,42.59,42.44,42.59,677477.2752777466,25.7895,25.8624,25.7713,25.8624,677477.2753
2013-09-20 10:50:00,42.59,42.59,42.51,42.55,186623.2746044215,25.8624,25.8624,25.8138,25.8381,186623.2746
2013-09-20 11:00:00,42.55,42.69,42.54,42.69,218493.99618449103,25.8381,25.9231,25.832,25.9231,218493.9962
2013-09-20 11:10:00,42.69,42.77,42.68,42.73,273818.87554707663,25.9231,25.9717,25.917,25.9474,273818.8755
2013-09-20 11:20:00,42.73,42.73,42.62,42.63,245314.77948602848,25.9474,25.9474,25.8806,25.8867,245314.7795
2013-09-20 11:30:00,42.63,42.64,42.45,42.51,265963.4160026933,25.8867,25.8927,25.7774,25.8138,265963.416
2013-09-20 11:40:00,42.51,42.59,42.46,42.59,135675.0084165638,25.8138,25.8624,25.7834,25.8624,135675.0084
2013-09-20 11:50:00,42.59,42.59,42.44,42.46,133655.03310515094,25.8624,25.8624,25.7713,25.7834,133655.0331
2013-09-20 12:00:00,42.45,42.47,42.37,42.43,253282.45988104588,25.7774,25.7895,25.7288,25.7652,253282.4599
2013-09-20 12:10:00,42.43,42.44,42.33,42.35,123442.9356974526,25.7652,25.7713,25.7045,25.7166,123442.9357
2013-09-20 12:20:00,42.35,42.36,42.22,42.29,241611.4914151049,25.7166,25.7227,25.6377,25.6802,241611.4914
2013-09-20 12:30:00,42.29,42.31,42.25,42.3,151273.70665469643,25.6802,25.6924,25.6559,25.6863,151273.7067
2013-09-20 12:40:00,42.3,42.47,42.29,42.47,137694.98372797665,25.6863,25.7895,25.6802,25.7895,137694.9837
2013-09-20 12:50:00,42.46,42.51,42.43,42.5,94265.51453260017,25.7834,25.8138,25.7652,25.8077,94265.5145
2013-09-20 13:00:00,42.5,42.52,42.35,42.35,229603.8603972618,25.8077,25.8199,25.7166,25.7166,229603.8604
2013-09-20 13:10:00,42.35,42.36,42.26,42.33,181461.1154752553,25.7166,25.7227,25.662,25.7045,181461.1155
2013-09-20 13:20:00,42.34,42.42,42.29,42.42,154752.55302435192,25.7106,25.7592,25.6802,25.7592,154752.553
2013-09-20 13:30:00,42.42,42.44,42.35,42.43,118617.43912018852,25.7592,25.7713,25.7166,25.7652,118617.4391
2013-09-20 13:40:00,42.44,42.44,42.3,42.35,186174.3912018853,25.7713,25.7713,25.6863,25.7166,186174.3912
2013-09-20 13:50:00,42.35,42.37,42.26,42.26,164515.76702951407,25.7166,25.7288,25.662,25.662,164515.767
2013-09-20 14:00:00,42.26,42.27,42.22,42.25,180114.4652676467,25.662,25.6681,25.6377,25.6559,180114.4653
2013-09-20 14:10:00,42.25,42.3,42.24,42.26,110649.75872517114,25.6559,25.6863,25.6498,25.662,110649.7587
2013-09-20 14:20:00,42.26,42.34,42.26,42.34,124004.0399506228,25.662,25.7106,25.662,25.7106,124004.04
2013-09-20 14:30:00,42.34,42.34,42.23,42.23,140724.94669509595,25.7106,25.7106,25.6438,25.6438,140724.9467
2013-09-20 14:40:00,42.23,42.29,42.23,42.29,171473.45976882504,25.6438,25.6802,25.6438,25.6802,171473.4598
2013-09-20 14:50:00,42.29,42.33,42.27,42.3,140500.50499382784,25.6802,25.7045,25.6681,25.6863,140500.505
2013-09-20 15:00:00,42.3,42.35,42.29,42.33,144316.01391538547,25.6863,25.7166,25.6802,25.7045,144316.0139
2013-09-20 15:10:00,42.33,42.39,42.32,42.35,242172.5956682752,25.7045,25.7409,25.6984,25.7166,242172.5957
2013-09-20 15:20:00,42.35,42.37,42.25,42.26,183929.9741892044,25.7166,25.7288,25.6559,25.662,183929.9742
2013-09-20 15:30:00,42.25,42.29,42.22,42.27,338345.8646616541,25.6559,25.6802,25.6377,25.6681,338345.8647
2013-09-20 15:40:00,42.27,42.3,42.16,42.2,412187.1843788576,25.6681,25.6863,25.6013,25.6256,412187.1844
2013-09-20 15:50:00,42.19,42.33,42.19,42.3,919649.8709460218,25.6195,25.7045,25.6195,25.6863,919649.8709
2013-09-23 09:30:00,42.27,42.48,42.27,42.43,304342.9469195376,25.6681,25.7956,25.6681,25.7652,304342.9469
2013-09-23 09:40:00,42.43,42.59,42.31,42.37,271911.12108629785,25.7652,25.8624,25.6924,25.7288,271911.1211
2013-09-23 09:50:00,42.37,42.4,42.21,42.24,327236.0004488834,25.7288,25.747,25.6316,25.6498,327236.0004
2013-09-23 10:00:00,42.25,42.33,42.17,42.18,148131.5228369431,25.6559,25.7045,25.6073,25.6134,148131.5228
2013-09-23 10:10:00,42.18,42.2,42.09,42.18,146223.76837616428,25.6134,25.6256,25.5588,25.6134,146223.7684
2013-09-23 10:20:00,42.18,42.3,42.17,42.19,142408.25945460665,25.6134,25.6863,25.6073,25.6195,142408.2595
2013-09-23 10:30:00,42.19,42.27,42.15,42.18,172707.88912579956,25.6195,25.6681,25.5952,25.6134,172707.8891
2013-09-23 10:40:00,42.18,42.23,42.1,42.15,118841.88082145662,25.6134,25.6438,25.5648,25.5952,118841.8808
2013-09-23 10:50:00,42.16,42.17,42.04,42.07,169790.14700931433,25.6013,25.6073,25.5284,25.5466,169790.147
2013-09-23 11:00:00,42.08,42.16,42.04,42.07,148131.5228369431,25.5527,25.6013,25.5284,25.5466,148131.5228
2013-09-23 11:10:00,42.07,42.12,42.05,42.1,160812.4789585905,25.5466,25.577,25.5345,25.5648,160812.479
2013-09-23 11:20:00,42.1,42.1,42.02,42.08,153630.34451801144,25.5648,25.5648,25.5163,25.5527,153630.3445
2013-09-23 11:30:00,42.09,42.12,42.04,42.11,88654.47200089776,25.5588,25.577,25.5284,25.5709,88654.472
2013-09-23 11:40:00,42.11,42.18,42.1,42.17,67332.51038042868,25.5709,25.6134,25.5648,25.6073,67332.5104
2013-09-23 11:50:00,42.17,42.17,42.1,42.1,68005.83548423297,25.6073,25.6073,25.5648,25.5648,68005.8355
2013-09-23 12:00:00,42.1,42.18,42.08,42.15,85848.95073504657,25.5648,25.6134,25.5527,25.5952,85848.9507
2013-09-23 12:10:00,42.16,42.18,42.14,42.16,62731.45550443272,25.6013,25.6134,25.5891,25.6013,62731.4555
2013-09-23 12:20:00,42.17,42.26,42.16,42.26,41297.27303332959,25.6073,25.662,25.6013,25.662,41297.273
2013-09-23 12:30:00,42.26,42.26,42.2,42.24,43541.69004601055,25.662,25.662,25.6256,25.6498,43541.69
2013-09-23 12:40:00,42.24,42.28,42.24,42.26,227359.44338458084,25.6498,25.6741,25.6498,25.662,227359.4434
2013-09-23 12:50:00,42.26,42.31,42.25,42.29,75636.85332734822,25.662,25.6924,25.6559,25.6802,75636.8533
2013-09-23 13:00:00,42.28,42.31,42.26,42.26,99315.4528111323,25.6741,25.6924,25.662,25.662,99315.4528
2013-09-23 13:10:00,42.26,42.27,42.21,42.22,107058.6915048816,25.662,25.6681,25.6316,25.6377,107058.6915
2013-09-23 13:20:00,42.23,42.25,42.19,42.21,95836.60644147682,25.6438,25.6559,25.6195,25.6316,95836.6064
2013-09-23 13:30:00,42.21,42.22,42.16,42.22,107058.6915048816,25.6316,25.6377,25.6013,25.6377,107058.6915
2013-09-23 13:40:00,42.22,42.22,42.15,42.2,91684.43496801706,25.6377,25.6377,25.5952,25.6256,91684.435
2013-09-23 13:50:00,42.21,42.26,42.2,42.25,128717.31567725285,25.6316,25.662,25.6256,25.6559,128717.3157
2013-09-23 14:00:00,42.25,42.28,42.21,42.24,263270.1155874761,25.6559,25.6741,25.6316,25.6498,263270.1156
2013-09-23 14:10:00,42.25,42.26,42.23,42.25,95051.06048703849,25.6559,25.662,25.6438,25.6559,95051.0605
2013-09-23 14:20:00,42.25,42.3,42.24,42.28,196049.8260576815,25.6559,25.6863,25.6498,25.6741,196049.8261
2013-09-23 14:30:00,42.28,42.29,42.26,42.27,127707.3280215464,25.6741,25.6802,25.662,25.6681,127707.328
2013-09-23 14:40:00,42.27,42.3,42.26,42.27,57569.29637526653,25.6681,25.6863,25.662,25.6681,57569.2964
2013-09-23 14:50:00,42.27,42.35,42.27,42.32,111435.30467960949,25.6681,25.7166,25.6681,25.6984,111435.3047
2013-09-23 15:00:00,42.32,42.32,42.26,42.32,145213.78072045784,25.6984,25.6984,25.662,25.6984,145213.7807
2013-09-23 15:10:00,42.32,42.37,42.26,42.26,266748.9619571316,25.6984,25.7288,25.662,25.662,266748.962
2013-09-23 15:20:00,42.26,42.26,42.17,42.17,207720.7945236225,25.662,25.662,25.6073,25.6073,207720.7945
2013-09-23 15:30:00,42.18,42.33,42.15,42.31,243968.12927841992,25.6134,25.7045,25.5952,25.6924,243968.1293
2013-09-23 15:40:00,42.32,42.32,42.2,42.21,181012.2320727191,25.6984,25.6984,25.6256,25.6316,181012.2321
2013-09-23 15:50:00,42.21,42.22,42.18,42.19,307709.5724385591,25.6316,25.6377,25.6134,25.6195,307709.5724
2013-09-24 09:30:00,42.14,42.2,41.94,41.94,211311.861743912,25.5891,25.6256,25.4677,25.4677,211311.8617
2013-09-24 09:40:00,41.94,41.99,41.88,41.97,275389.9674559533,25.4677,25.498,25.4312,25.4859,275389.9675
2013-09-24 09:50:00,41.98,42.06,41.9,42.02,258220.177308944,25.492,25.5405,25.4434,25.5163,258220.1773
2013-09-24 10:00:00,42.02,42.02,41.87,41.88,236000.4488834025,25.5163,25.5163,25.4252,25.4312,236000.4489
2013-09-24 10:10:00,41.89,41.94,41.82,41.84,296038.6039726181,25.4373,25.4677,25.3948,25.407,296038.604
2013-09-24 10:20:00,41.84,41.88,41.79,41.87,190999.8877791493,25.407,25.4312,25.3766,25.4252,190999.8878
2013-09-24 10:30:00,41.87,41.89,41.75,41.77,363819.99775558297,25.4252,25.4373,25.3523,25.3644,363819.9978
2013-09-24 10:40:00,41.77,41.89,41.77,41.83,232858.2650656492,25.3644,25.4373,25.3644,25.4009,232858.2651
2013-09-24 10:50:00,41.83,41.97,41.82,41.94,181573.3363258893,25.4009,25.4859,25.3948,25.4677,181573.3363
2013-09-24 11:00:00,41.94,42.06,41.91,41.92,232746.0442150152,25.4677,25.5405,25.4495,25.4555,232746.0442
2013-09-24 11:10:00,41.91,42.06,41.9,42.02,158568.06194590955,25.4495,25.5405,25.4434,25.5163,158568.0619
2013-09-24 11:20:00,42.02,42.05,41.94,41.99,148131.5228369431,25.5163,25.5345,25.4677,25.498,148131.5228
2013-09-24 11:30:00,41.98,42.1,41.98,42.07,80686.79160588037,25.492,25.5648,25.492,25.5466,80686.7916
2013-09-24 11:40:00,42.07,42.12,42.06,42.08,64639.209965211536,25.5466,25.577,25.5405,25.5527,64639.21
2013-09-24 11:50:00,42.08,42.09,42.05,42.07,68791.3814386713,25.5527,25.5588,25.5345,25.5466,68791.3814
2013-09-24 12:00:00,42.06,42.09,42.0,42.09,76422.39928178655,25.5405,25.5588,25.5041,25.5588,76422.3993
2013-09-24 12:10:00,42.09,42.19,42.08,42.18,89103.35540343395,25.5588,25.6195,25.5527,25.6134,89103.3554
2013-09-24 12:20:00,42.18,42.24,42.18,42.23,57681.51722590057,25.6134,25.6498,25.6134,25.6438,57681.5172
2013-09-24 12:30:00,42.23,42.31,42.23,42.29,85400.06733251037,25.6438,25.6924,25.6438,25.6802,85400.0673
2013-09-24 12:40:00,42.28,42.35,42.26,42.33,80350.12905397822,25.6741,25.7166,25.662,25.7045,80350.1291
2013-09-24 12:50:00,42.33,42.34,42.23,42.23,106497.58725171136,25.7045,25.7106,25.6438,25.6438,106497.5873
2013-09-24 13:00:00,42.23,42.24,42.18,42.2,97968.80260352373,25.6438,25.6498,25.6134,25.6256,97968.8026
2013-09-24 13:10:00,42.19,42.25,42.19,42.25,63068.11805633486,25.6195,25.6559,25.6195,25.6559,63068.1181
2013-09-24 13:20:00,42.26,42.35,42.26,42.34,62619.234653798674,25.662,25.7166,25.662,25.7106,62619.2347
2013-09-24 13:30:00,42.34,42.34,42.31,42.33,47357.19896756817,25.7106,25.7106,25.6924,25.7045,47357.199
2013-09-24 13:40:00,42.33,42.51,42.32,42.5,128380.65312535068,25.7045,25.8138,25.6984,25.8077,128380.6531
2013-09-24 13:50:00,42.5,42.51,42.43,42.46,53080.46234990461,25.8077,25.8138,25.7652,25.7834,53080.4623
2013-09-24 14:00:00,42.45,42.47,42.41,42.43,65424.75591964987,25.7774,25.7895,25.7531,25.7652,65424.7559
2013-09-24 14:10:00,42.43,42.44,42.35,42.4,96061.04814274493,25.7652,25.7713,25.7166,25.747,96061.0481
2013-09-24 14:20:00,42.39,42.39,42.26,42.3,133879.47480641902,25.7409,25.7409,25.662,25.6863,133879.4748
2013-09-24 14:30:00,42.29,42.35,42.26,42.35,89215.576254068,25.6802,25.7166,25.662,25.7166,89215.5763
2013-09-24 14:40:00,42.34,42.37,42.29,42.36,80686.79160588037,25.7106,25.7288,25.6802,25.7227,80686.7916
2013-09-24 14:50:00,42.35,42.36,42.27,42.29,94826.6187857704,25.7166,25.7227,25.6681,25.6802,94826.6188
2013-09-24 15:00:00,42.3,42.3,42.2,42.26,82818.98776792728,25.6863,25.6863,25.6256,25.662,82818.9878
2013-09-24 15:10:00,42.26,42.35,42.22,42.32,124452.923353159,25.662,25.7166,25.6377,25.6984,124452.9234
2013-09-24 15:20:00,42.32,42.36,42.23,42.26,159016.94534844573,25.6984,25.7227,25.6438,25.662,159016.9453
2013-09-24 15:30:00,42.25,42.26,42.13,42.14,193244.3047918303,25.6559,25.662,25.5831,25.5891,193244.3048
2013-09-24 15:40:00,42.14,42.17,42.07,42.09,237683.76164291325,25.5891,25.6073,25.5466,25.5588,237683.7616
2013-09-24 15:50:00,42.09,42.1,41.95,41.98,602289.3053529345,25.5588,25.5648,25.4737,25.492,602289.3054
2013-09-25 09:30:00,42.04,42.26,42.0,42.18,275165.5257546852,25.5284,25.662,25.5041,25.6134,275165.5258
2013-09-25 09:40:00,42.17,42.5,42.1,42.5,292335.3159016945,25.6073,25.8077,25.5648,25.8077,292335.3159
2013-09-25 09:50:00,42.5,42.61,42.35,42.59,291213.107395354,25.8077,25.8745,25.7166,25.8624,291213.1074
2013-09-25 10:00:00,42.59,42.7,42.44,42.49,352149.029289642,25.8624,25.9292,25.7713,25.8017,352149.0293
2013-09-25 10:10:00,42.49,42.51,42.35,42.49,168667.93850297385,25.8017,25.8138,25.7166,25.8017,168667.9385
2013-09-25 10:20:00,42.49,42.6,42.47,42.59,118954.10167209066,25.8017,25.8685,25.7895,25.8624,118954.1017
2013-09-25 10:30:00,42.59,42.73,42.59,42.72,195600.9426551453,25.8624,25.9474,25.8624,25.9413,195600.9427
2013-09-25 10:40:00,42.72,42.77,42.63,42.63,162495.79171810122,25.9413,25.9717,25.8867,25.8867,162495.7917
2013-09-25 10:50:00,42.62,42.71,42.51,42.52,116821.90551004375,25.8806,25.9353,25.8138,25.8199,116821.9055
2013-09-25 11:00:00,42.53,42.57,42.5,42.57,88654.47200089776,25.8259,25.8502,25.8077,25.8502,88654.472
2013-09-25 11:10:00,42.57,42.7,42.53,42.67,79340.1413982718,25.8502,25.9292,25.8259,25.911,79340.1414
2013-09-25 11:20:00,42.67,42.73,42.64,42.66,94826.6187857704,25.911,25.9474,25.8927,25.9049,94826.6188
2013-09-25 11:30:00,42.65,42.71,42.65,42.66,225900.5723263382,25.8988,25.9353,25.8988,25.9049,225900.5723
2013-09-25 11:40:00,42.66,42.72,42.63,42.71,88317.80944899561,25.9049,25.9413,25.8867,25.9353,88317.8094
2013-09-25 11:50:00,42.7,42.75,42.7,42.7,63517.001458871055,25.9292,25.9595,25.9292,25.9292,63517.0015
2013-09-25 12:00:00,42.69,42.71,42.59,42.67,96734.3732465492,25.9231,25.9353,25.8624,25.911,96734.3732
2013-09-25 12:10:00,42.67,42.85,42.67,42.8,251599.1471215352,25.911,26.0203,25.911,25.9899,251599.1471
2013-09-25 12:20:00,42.81,42.83,42.62,42.65,166984.62574346314,25.996,26.0081,25.8806,25.8988,166984.6257
2013-09-25 12:30:00,42.65,42.67,42.61,42.65,126697.34036583996,25.8988,25.911,25.8745,25.8988,126697.3404
2013-09-25 12:40:00,42.65,42.76,42.63,42.72,185388.84524744697,25.8988,25.9656,25.8867,25.9413,185388.8452
2013-09-25 12:50:00,42.72,42.73,42.63,42.63,189204.3541690046,25.9413,25.9474,25.8867,25.8867,189204.3542
2013-09-25 13:00:00,42.63,42.67,42.61,42.63,156548.0866344967,25.8867,25.911,25.8745,25.8867,156548.0866
2013-09-25 13:10:00,42.63,42.66,42.6,42.64,86746.71754011895,25.8867,25.9049,25.8685,25.8927,86746.7175
2013-09-25 13:20:00,42.63,42.71,42.61,42.7,63629.2223095051,25.8867,25.9353,25.8745,25.9292,63629.2223
2013-09-25 13:30:00,42.69,42.69,42.57,42.58,187296.59970822572,25.9231,25.9231,25.8502,25.8563,187296.5997
2013-09-25 13:40:00,42.58,42.71,42.57,42.7,170126.80956121648,25.8563,25.9353,25.8502,25.9292,170126.8096
2013-09-25 13:50:00,42.69,42.74,42.63,42.68,101672.0906744473,25.9231,25.9535,25.8867,25.917,101672.0907
2013-09-25 14:00:00,42.68,42.76,42.67,42.68,107283.1332061497,25.917,25.9656,25.911,25.917,107283.1332
2013-09-25 14:10:00,42.68,42.71,42.6,42.63,113567.50084165638,25.917,25.9353,25.8685,25.8867,113567.5008
2013-09-25 14:20:00,42.61,42.65,42.59,42.62,94714.39793513634,25.8745,25.8988,25.8624,25.8806,94714.3979
2013-09-25 14:30:00,42.61,42.65,42.57,42.59,103692.06598586016,25.8745,25.8988,25.8502,25.8624,103692.066
2013-09-25 14:40:00,42.59,42.75,42.59,42.75,103579.84513522612,25.8624,25.9595,25.8624,25.9595,103579.8451
2013-09-25 14:50:00,42.75,42.76,42.67,42.68,81696.7792615868,25.9595,25.9656,25.911,25.917,81696.7793
2013-09-25 15:00:00,42.68,42.77,42.66,42.72,202783.0770957244,25.917,25.9717,25.9049,25.9413,202783.0771
2013-09-25 15:10:00,42.72,42.77,42.71,42.76,154640.33217371788,25.9413,25.9717,25.9353,25.9656,154640.3322
2013-09-25 15:20:00,42.76,42.76,42.64,42.67,243743.6875771518,25.9656,25.9656,25.8927,25.911,243743.6876
2013-09-25 15:30:00,42.67,42.78,42.67,42.75,354617.88800359104,25.911,25.9778,25.911,25.9595,354617.888
2013-09-25 15:40:00,42.76,42.77,42.65,42.67,242733.6999214454,25.9656,25.9717,25.8988,25.911,242733.6999
2013-09-25 15:50:00,42.67,42.69,42.63,42.66,498260.5768151722,25.911,25.9231,25.8867,25.9049,498260.5768
2013-09-26 09:30:00,42.86,42.89,42.77,42.86,250589.1594658288,26.0263,26.0446,25.9717,26.0263,250589.1595
2013-09-26 09:40:00,42.87,42.96,42.84,42.9,186286.6120525193,26.0324,26.0871,26.0142,26.0506,186286.6121
2013-09-26 09:50:00,42.89,42.97,42.84,42.92,151273.70665469643,26.0446,26.0931,26.0142,26.0628,151273.7067
2013-09-26 10:00:00,42.92,43.06,42.85,43.05,147121.53518123666,26.0628,26.1478,26.0203,26.1417,147121.5352
2013-09-26 10:10:00,43.05,43.08,42.93,42.98,154640.33217371788,26.1417,26.1599,26.0688,26.0992,154640.3322
2013-09-26 10:20:00,42.99,43.0,42.88,42.88,134103.91650768713,26.1053,26.1114,26.0385,26.0385,134103.9165
2013-09-26 10:30:00,42.89,42.91,42.76,42.8,64526.98911457748,26.0446,26.0567,25.9656,25.9899,64526.9891
2013-09-26 10:40:00,42.81,42.82,42.59,42.64,140276.06329255976,25.996,26.002,25.8624,25.8927,140276.0633
2013-09-26 10:50:00,42.64,42.7,42.6,42.67,99876.55706430254,25.8927,25.9292,25.8685,25.911,99876.5571
2013-09-26 11:00:00,42.66,42.66,42.5,42.58,85512.28818314442,25.9049,25.9049,25.8077,25.8563,85512.2882
2013-09-26 11:10:00,42.58,42.59,42.52,42.58,153069.2402648412,25.8563,25.8624,25.8199,25.8563,153069.2403
2013-09-26 11:20:00,42.59,42.66,42.53,42.63,95275.50218830658,25.8624,25.9049,25.8259,25.8867,95275.5022
2013-09-26 11:30:00,42.62,42.65,42.54,42.59,102008.75322634944,25.8806,25.8988,25.832,25.8624,102008.7532
2013-09-26 11:40:00,42.59,42.66,42.58,42.58,81472.3375603187,25.8624,25.9049,25.8563,25.8563,81472.3376
2013-09-26 11:50:00,42.58,42.59,42.51,42.58,50611.60363595556,25.8563,25.8624,25.8138,25.8563,50611.6036
2013-09-26 12:00:00,42.58,42.6,42.53,42.55,60935.92189428795,25.8563,25.8685,25.8259,25.8381,60935.9219
2013-09-26 12:10:00,42.55,42.55,42.51,42.51,58130.40062843676,25.8381,25.8381,25.8138,25.8138,58130.4006
2013-09-26 12:20:00,42.51,42.59,42.51,42.59,89552.23880597015,25.8138,25.8624,25.8138,25.8624,89552.2388
2013-09-26 12:30:00,42.59,42.66,42.59,42.6,84390.07967680394,25.8624,25.9049,25.8624,25.8685,84390.0797
2013-09-26 12:40:00,42.6,42.62,42.58,42.58,41970.59813713388,25.8685,25.8806,25.8563,25.8563,41970.5981
2013-09-26 12:50:00,42.57,42.57,42.49,42.51,120412.97273033328,25.8502,25.8502,25.8017,25.8138,120412.9727
2013-09-26 13:00:00,42.51,42.56,42.5,42.51,159578.04960161596,25.8138,25.8442,25.8077,25.8138,159578.0496
2013-09-26 13:10:00,42.51,42.53,42.49,42.51,86858.938390753,25.8138,25.8259,25.8017,25.8138,86858.9384
2013-09-26 13:20:00,42.51,42.55,42.49,42.52,31534.05902816743,25.8138,25.8381,25.8017,25.8199,31534.059
2013-09-26 13:30:00,42.53,42.56,42.47,42.48,76422.39928178655,25.8259,25.8442,25.7895,25.7956,76422.3993
2013-09-26 13:40:00,42.48,42.5,42.42,42.49,47806.08237010436,25.7956,25.8077,25.7592,25.8017,47806.0824
2013-09-26 13:50:00,42.49,42.55,42.49,42.53,36135.113904163394,25.8017,25.8381,25.8017,25.8259,36135.1139
2013-09-26 14:00:00,42.52,42.52,42.41,42.44,114240.82594546066,25.8199,25.8199,25.7531,25.7713,114240.8259
2013-09-26 14:10:00,42.44,42.46,42.42,42.43,49040.51172707889,25.7713,25.7834,25.7592,25.7652,49040.5117
2013-09-26 14:20:00,42.42,42.43,42.37,42.42,54875.995960049375,25.7592,25.7652,25.7288,25.7592,54875.996
2013-09-26 14:30:00,42.42,42.43,42.36,42.4,56222.64616765795,25.7592,25.7652,25.7227,25.747,56222.6462
2013-09-26 14:40:00,42.4,42.4,42.29,42.29,132196.1620469083,25.747,25.747,25.6802,25.6802,132196.162
2013-09-26 14:50:00,42.29,42.33,42.26,42.29,82145.662664123,25.6802,25.7045,25.662,25.6802,82145.6627
2013-09-26 15:00:00,42.3,42.35,42.27,42.35,96397.71069464706,25.6863,25.7166,25.6681,25.7166,96397.7107
2013-09-26 15:10:00,42.35,42.35,42.26,42.28,92582.20177308944,25.7166,25.7166,25.662,25.6741,92582.2018
2013-09-26 15:20:00,42.27,42.32,42.26,42.31,116373.02210750755,25.6681,25.6984,25.662,25.6924,116373.0221
2013-09-26 15:30:00,42.3,42.36,42.28,42.35,228257.2101896532,25.6863,25.7227,25.6741,25.7166,228257.2102
2013-09-26 15:40:00,42.36,42.41,42.35,42.39,213556.27875659292,25.7227,25.7531,25.7166,25.7409,213556.2788
2013-09-26 15:50:00,42.38,42.38,42.33,42.38,798675.7939625182,25.7349,25.7349,25.7045,25.7349,798675.794
2013-09-27 09:30:00,42.01,42.05,41.7,41.94,373583.2117607452,25.5102,25.5345,25.3219,25.4677,373583.2118
2013-09-27 09:40:00,41.94,42.14,41.9,42.09,419369.3188194367,25.4677,25.5891,25.4434,25.5588,419369.3188
2013-09-27 09:50:00,42.08,42.08,41.94,42.02,298956.3460891033,25.5527,25.5527,25.4677,25.5163,298956.3461
2013-09-27 10:00:00,42.02,42.16,41.97,42.1,1073167.994613399,25.5163,25.6013,25.4859,25.5648,1073167.9946
2013-09-27 10:10:00,42.09,42.22,42.05,42.11,198406.46392099647,25.5588,25.6377,25.5345,25.5709,198406.4639
2013-09-27 10:20:00,42.11,42.13,42.02,42.05,167433.50914599933,25.5709,25.5831,25.5163,25.5345,167433.5091
2013-09-27 10:30:00,42.06,42.14,42.06,42.12,117158.5680619459,25.5405,25.5891,25.5405,25.577,117158.5681
2013-09-27 10:40:00,42.12,42.16,42.05,42.05,185837.72864998315,25.577,25.6013,25.5345,25.5345,185837.7286
2013-09-27 10:50:00,42.04,42.13,42.02,42.07,243407.0250252497,25.5284,25.5831,25.5163,25.5466,243407.025
2013-09-27 11:00:00,42.07,42.11,42.02,42.07,137358.3211760745,25.5466,25.5709,25.5163,25.5466,137358.3212
2013-09-27 11:10:00,42.07,42.08,42.0,42.06,138031.6462798788,25.5466,25.5527,25.5041,25.5405,138031.6463
2013-09-27 11:20:00,42.06,42.16,42.05,42.16,138031.6462798788,25.5405,25.6013,25.5345,25.6013,138031.6463
2013-09-27 11:30:00,42.17,42.25,42.12,42.24,64414.76826394344,25.6073,25.6559,25.577,25.6498,64414.7683
2013-09-27 11:40:00,42.24,42.25,42.18,42.19,87532.26349455728,25.6498,25.6559,25.6134,25.6195,87532.2635
2013-09-27 11:50:00,42.19,42.26,42.18,42.22,78554.59544383346,25.6195,25.662,25.6134,25.6377,78554.5954
2013-09-27 12:00:00,42.21,42.23,42.15,42.17,41072.8313320615,25.6316,25.6438,25.5952,25.6073,41072.8313
2013-09-27 12:10:00,42.16,42.24,42.1,42.24,41409.49388396364,25.6013,25.6498,25.5648,25.6498,41409.4939
2013-09-27 12:20:00,42.24,42.26,42.19,42.2,39389.518572550776,25.6498,25.662,25.6195,25.6256,39389.5186
2013-09-27 12:30:00,42.2,42.26,42.18,42.18,60150.37593984962,25.6256,25.662,25.6134,25.6134,60150.3759
2013-09-27 12:40:00,42.19,42.23,42.17,42.19,64751.43081584558,25.6195,25.6438,25.6073,25.6195,64751.4308
2013-09-27 12:50:00,42.19,42.23,42.18,42.18,61721.46784872629,25.6195,25.6438,25.6134,25.6134,61721.4678
2013-09-27 13:00:00,42.18,42.2,42.16,42.2,26147.458197733136,25.6134,25.6256,25.6013,25.6256,26147.4582
2013-09-27 13:10:00,42.19,42.25,42.15,42.15,42531.70239030412,25.6195,25.6559,25.5952,25.5952,42531.7024
2013-09-27 13:20:00,42.15,42.15,42.1,42.14,39838.40197508697,25.5952,25.5952,25.5648,25.5891,39838.402
2013-09-27 13:30:00,42.13,42.16,42.12,42.13,39950.62282572102,25.5831,25.6013,25.577,25.5831,39950.6228
2013-09-27 13:40:00,42.13,42.16,42.13,42.16,26484.12074963528,25.5831,25.6013,25.5831,25.6013,26484.1207
2013-09-27 13:50:00,42.16,42.16,42.03,42.06,90001.12220850633,25.6013,25.6013,25.5223,25.5405,90001.1222
2013-09-27 14:00:00,42.06,42.12,42.05,42.07,63292.55975760296,25.5405,25.577,25.5345,25.5466,63292.5598
2013-09-27 14:10:00,42.06,42.09,42.04,42.04,39950.62282572102,25.5405,25.5588,25.5284,25.5284,39950.6228
2013-09-27 14:20:00,42.04,42.1,42.02,42.09,42082.818987767925,25.5284,25.5648,25.5163,25.5588,42082.819
2013-09-27 14:30:00,42.08,42.1,42.04,42.1,53753.787453708894,25.5527,25.5648,25.5284,25.5648,53753.7875
2013-09-27 14:40:00,42.09,42.14,42.07,42.1,61945.90954999439,25.5588,25.5891,25.5466,25.5648,61945.9095
2013-09-27 14:50:00,42.09,42.14,42.09,42.1,76197.95758051846,25.5588,25.5891,25.5588,25.5648,76197.9576
2013-09-27 15:00:00,42.1,42.11,42.04,42.06,196610.9303108517,25.5648,25.5709,25.5284,25.5405,196610.9303
2013-09-27 15:10:00,42.07,42.09,42.02,42.02,185949.9495006172,25.5466,25.5588,25.5163,25.5163,185949.9495
2013-09-27 15:20:00,42.02,42.07,42.02,42.04,182695.54483222985,25.5163,25.5466,25.5163,25.5284,182695.5448
2013-09-27 15:30:00,42.04,42.1,42.02,42.07,277073.280215464,25.5284,25.5648,25.5163,25.5466,277073.2802
2013-09-27 15:40:00,42.07,42.09,41.98,41.98,276175.51341039164,25.5466,25.5588,25.492,25.492,276175.5134
2013-09-27 15:50:00,41.99,42.11,41.99,42.06,286724.2733699921,25.498,25.5709,25.498,25.5405,286724.2734
2013-09-30 09:30:00,41.53,41.6,41.35,41.52,361575.580742902,25.2187,25.2612,25.1094,25.2126,361575.5807
2013-09-30 09:40:00,41.52,41.6,41.44,41.52,146784.8726293345,25.2126,25.2612,25.1641,25.2126,146784.8726
2013-09-30 09:50:00,41.51,41.51,41.31,41.45,231960.4982605768,25.2066,25.2066,25.0851,25.1701,231960.4983
2013-09-30 10:00:00,41.45,41.59,41.43,41.57,212770.73280215464,25.1701,25.2551,25.158,25.243,212770.7328
2013-09-30 10:10:00,41.58,41.59,41.49,41.55,143979.35136348332,25.2491,25.2551,25.1944,25.2309,143979.3514
2013-09-30 10:20:00,41.56,41.64,41.52,41.62,148019.30198630906,25.2369,25.2855,25.2126,25.2734,148019.302
2013-09-30 10:30:00,41.62,41.68,41.55,41.65,239142.63270115588,25.2734,25.3098,25.2309,25.2916,239142.6327
2013-09-30 10:40:00,41.66,41.72,41.65,41.69,152844.7985635731,25.2977,25.3341,25.2916,25.3159,152844.7986
2013-09-30 10:50:00,41.69,41.74,41.69,41.72,234204.91527325776,25.3159,25.3462,25.3159,25.3341,234204.9153
2013-09-30 11:00:00,41.71,41.73,41.64,41.64,126697.34036583996,25.328,25.3402,25.2855,25.2855,126697.3404
2013-09-30 11:10:00,41.64,41.64,41.46,41.47,136797.21692290428,25.2855,25.2855,25.1762,25.1823,136797.2169
2013-09-30 11:20:00,41.47,41.64,41.47,41.61,186511.05375378745,25.1823,25.2855,25.1823,25.2673,186511.0538
2013-09-30 11:30:00,41.61,41.65,41.59,41.59,98866.56940859611,25.2673,25.2916,25.2551,25.2551,98866.5694
2013-09-30 11:40:00,41.6,41.61,41.55,41.55,118168.55571765231,25.2612,25.2673,25.2309,25.2309,118168.5557
2013-09-30 11:50:00,41.55,41.67,41.55,41.67,107283.1332061497,25.2309,25.3037,25.2309,25.3037,107283.1332
2013-09-30 12:00:00,41.67,41.69,41.59,41.61,224105.03871619343,25.3037,25.3159,25.2551,25.2673,224105.0387
2013-09-30 12:10:00,41.61,41.65,41.59,41.6,123779.59824935472,25.2673,25.2916,25.2551,25.2612,123779.5982
2013-09-30 12:20:00,41.6,41.72,41.6,41.69,108180.90001122208,25.2612,25.3341,25.2612,25.3159,108180.9
2013-09-30 12:30:00,41.7,41.82,41.69,41.81,157445.85343956907,25.3219,25.3948,25.3159,25.3887,157445.8534
2013-09-30 12:40:00,41.82,41.88,41.8,41.84,217147.3459768825,25.3948,25.4312,25.3827,25.407,217147.346
2013-09-30 12:50:00,41.84,41.85,41.78,41.79,164066.88362697788,25.407,25.413,25.3705,25.3766,164066.8836
2013-09-30 13:00:00,41.79,41.89,41.79,41.85,243968.12927841992,25.3766,25.4373,25.3766,25.413,243968.1293
2013-09-30 13:10:00,41.85,42.01,41.83,41.96,268656.7164179104,25.413,25.5102,25.4009,25.4798,268656.7164
2013-09-30 13:20:00,41.97,41.97,41.83,41.85,154640.33217371788,25.4859,25.4859,25.4009,25.413,154640.3322
2013-09-30 13:30:00,41.86,41.98,41.85,41.91,211087.4200426439,25.4191,25.492,25.413,25.4495,211087.42
2013-09-30 13:40:00,41.92,41.99,41.9,41.96,103018.74088205588,25.4555,25.498,25.4434,25.4798,103018.7409
2013-09-30 13:50:00,41.96,41.98,41.78,41.85,303781.8426663674,25.4798,25.492,25.3705,25.413,303781.8427
2013-09-30 14:00:00,41.86,41.97,41.83,41.97,444057.9059589271,25.4191,25.4859,25.4009,25.4859,444057.906
2013-09-30 14:10:00,41.97,41.98,41.88,41.88,183929.9741892044,25.4859,25.492,25.4312,25.4312,183929.9742
2013-09-30 14:20:00,41.88,41.93,41.84,41.9,120188.5310290652,25.4312,25.4616,25.407,25.4434,120188.531
2013-09-30 14:30:00,41.9,42.02,41.9,41.95,172483.44742453148,25.4434,25.5163,25.4434,25.4737,172483.4474
2013-09-30 14:40:00,41.95,41.99,41.93,41.98,239928.1786555942,25.4737,25.498,25.4616,25.492,239928.1787
2013-09-30 14:50:00,41.98,41.99,41.93,41.95,218718.4378857592,25.492,25.498,25.4616,25.4737,218718.4379
2013-09-30 15:00:00,41.95,41.95,41.8,41.83,206823.0277185501,25.4737,25.4737,25.3827,25.4009,206823.0277
2013-09-30 15:10:00,41.84,41.84,41.72,41.77,126921.78206710806,25.407,25.407,25.3341,25.3644,126921.7821
2013-09-30 15:20:00,41.78,41.84,41.77,41.81,163505.77937380766,25.3705,25.407,25.3644,25.3887,163505.7794
2013-09-30 15:30:00,41.81,41.84,41.74,41.74,281113.2308382897,25.3887,25.407,25.3462,25.3462,281113.2308
2013-09-30 15:40:00,41.74,41.79,41.68,41.72,308831.78094489954,25.3462,25.3766,25.3098,25.3341,308831.7809
2013-09-30 15:50:00,41.71,41.84,41.68,41.82,577712.939064078,25.328,25.407,25.3098,25.3948,577712.9391
2013-10-01 09:30:00,41.84,42.39,41.79,42.3,206374.1443160139,25.407,25.7409,25.3766,25.6863,206374.1443
2013-10-01 09:40:00,42.3,42.37,42.06,42.15,233868.2527213556,25.6863,25.7288,25.5405,25.5952,233868.2527
2013-10-01 09:50:00,42.16,42.17,41.94,41.97,164740.20873078218,25.6013,25.6073,25.4677,25.4859,164740.2087
2013-10-01 10:00:00,41.96,42.11,41.92,41.97,203793.0647514308,25.4798,25.5709,25.4555,25.4859,203793.0648
2013-10-01 10:10:00,41.95,41.96,41.83,41.91,156884.7491863988,25.4737,25.4798,25.4009,25.4495,156884.7492
2013-10-01 10:20:00,41.92,41.92,41.84,41.85,217596.22937941868,25.4555,25.4555,25.407,25.413,217596.2294
2013-10-01 10:30:00,41.85,41.94,41.85,41.92,180451.12781954888,25.413,25.4677,25.413,25.4555,180451.1278
2013-10-01 10:40:00,41.93,42.03,41.92,41.99,233531.59016945347,25.4616,25.5223,25.4555,25.498,233531.5902
2013-10-01 10:50:00,41.98,42.18,41.96,42.09,171136.7972169229,25.492,25.6134,25.4798,25.5588,171136.7972
2013-10-01 11:00:00,42.1,42.21,42.1,42.14,191673.21288295364,25.5648,25.6316,25.5648,25.5891,191673.2129
2013-10-01 11:10:00,42.13,42.13,42.06,42.09,103804.2868364942,25.5831,25.5831,25.5405,25.5588,103804.2868
2013-10-01 11:20:00,42.1,42.12,42.01,42.02,156996.97003703288,25.5648,25.577,25.5102,25.5163,156996.97
2013-10-01 11:30:00,42.03,42.08,42.02,42.02,83380.09202109752,25.5223,25.5527,25.5163,25.5163,83380.092
2013-10-01 11:40:00,42.02,42.1,42.02,42.07,111659.74638087756,25.5163,25.5648,25.5163,25.5466,111659.7464
2013-10-01 11:50:00,42.06,42.12,42.05,42.12,87307.82179328919,25.5405,25.577,25.5345,25.577,87307.8218
2013-10-01 12:00:00,42.11,42.31,42.11,42.28,154752.55302435192,25.5709,25.6924,25.5709,25.6741,154752.553
2013-10-01 12:10:00,42.28,42.33,42.25,42.27,64526.98911457748,25.6741,25.7045,25.6559,25.6681,64526.9891
2013-10-01 12:20:00,42.28,42.33,42.26,42.29,129278.41993042309,25.6741,25.7045,25.662,25.6802,129278.4199
2013-10-01 12:30:00,42.28,42.28,42.18,42.19,81696.7792615868,25.6741,25.6741,25.6134,25.6195,81696.7793
2013-10-01 12:40:00,42.19,42.23,42.18,42.21,91235.55156548086,25.6195,25.6438,25.6134,25.6316,91235.5516
2013-10-01 12:50:00,42.2,42.25,42.18,42.25,84390.07967680394,25.6256,25.6559,25.6134,25.6559,84390.0797
2013-10-01 13:00:00,42.25,42.29,42.22,42.23,69352.48569184155,25.6559,25.6802,25.6377,25.6438,69352.4857
2013-10-01 13:10:00,42.23,42.33,42.22,42.29,118392.99741892042,25.6438,25.7045,25.6377,25.6802,118392.9974
2013-10-01 13:20:00,42.29,42.29,42.18,42.18,67781.39378296486,25.6802,25.6802,25.6134,25.6134,67781.3938
2013-10-01 13:30:00,42.19,42.2,42.14,42.15,62843.67635506677,25.6195,25.6256,25.5891,25.5952,62843.6764
2013-10-01 13:40:00,42.16,42.18,42.15,42.18,66659.1852766244,25.6013,25.6134,25.5952,25.6134,66659.1853
2013-10-01 13:50:00,42.18,42.27,42.17,42.26,109751.99192009876,25.6134,25.6681,25.6073,25.662,109751.9919
2013-10-01 14:00:00,42.25,42.25,42.18,42.19,69128.04399057344,25.6559,25.6559,25.6134,25.6195,69128.044
2013-10-01 14:10:00,42.2,42.23,42.16,42.17,70138.03164627988,25.6256,25.6438,25.6013,25.6073,70138.0316
2013-10-01 14:20:00,42.17,42.18,42.09,42.15,105263.15789473684,25.6073,25.6134,25.5588,25.5952,105263.1579
2013-10-01 14:30:00,42.14,42.17,42.1,42.17,80237.90820334418,25.5891,25.6073,25.5648,25.6073,80237.9082
2013-10-01 14:40:00,42.17,42.18,42.1,42.12,78217.93289193131,25.6073,25.6134,25.5648,25.577,78217.9329
2013-10-01 14:50:00,42.12,42.22,42.11,42.18,126248.45696330378,25.577,25.6377,25.5709,25.6134,126248.457
2013-10-01 15:00:00,42.17,42.25,42.15,42.21,180900.01122208504,25.6073,25.6559,25.5952,25.6316,180900.0112
2013-10-01 15:10:00,42.21,42.31,42.2,42.22,242733.6999214454,25.6316,25.6924,25.6256,25.6377,242733.6999
2013-10-01 15:20:00,42.22,42.22,42.12,42.18,130961.73268993378,25.6377,25.6377,25.577,25.6134,130961.7327
2013-10-01 15:30:00,42.18,42.29,42.18,42.22,144764.89731792166,25.6134,25.6802,25.6134,25.6377,144764.8973
2013-10-01 15:40:00,42.22,42.24,42.12,42.2,201548.64773874983,25.6377,25.6498,25.577,25.6256,201548.6477
2013-10-01 15:50:00,42.21,42.27,42.11,42.26,573785.2092918864,25.6316,25.6681,25.5709,25.662,573785.2093
2013-10-02 09:30:00,41.88,41.98,41.69,41.69,237010.4365391089,25.4312,25.492,25.3159,25.3159,237010.4365
2013-10-02 09:40:00,41.69,41.72,41.53,41.62,403097.2954774997,25.3159,25.3341,25.2187,25.2734,403097.2955
2013-10-02 09:50:00,41.62,41.71,41.58,41.65,323869.3749298619,25.2734,25.328,25.2491,25.2916,323869.3749
2013-10-02 10:00:00,41.64,41.66,41.4,41.41,549433.284704298,25.2855,25.2977,25.1398,25.1458,549433.2847
2013-10-02 10:10:00,41.42,41.55,41.38,41.54,374256.5368645494,25.1519,25.2309,25.1276,25.2248,374256.5369
2013-10-02 10:20:00,41.53,41.64,41.52,41.54,253731.34328358207,25.2187,25.2855,25.2126,25.2248,253731.3433
2013-10-02 10:30:00,41.54,41.55,41.45,41.52,248456.96330378184,25.2248,25.2309,25.1701,25.2126,248456.9633
2013-10-02 10:40:00,41.52,41.52,41.42,41.46,304791.83032207383,25.2126,25.2126,25.1519,25.1762,304791.8303
2013-10-02 10:50:00,41.45,41.59,41.4,41.57,330153.74256536865,25.1701,25.2551,25.1398,25.243,330153.7426
2013-10-02 11:00:00,41.58,41.67,41.58,41.62,94489.95623386824,25.2491,25.3037,25.2491,25.2734,94489.9562
2013-10-02 11:10:00,41.61,41.67,41.61,41.66,227808.32678711705,25.2673,25.3037,25.2673,25.2977,227808.3268
2013-10-02 11:20:00,41.66,41.69,41.63,41.66,164627.9878801481,25.2977,25.3159,25.2794,25.2977,164627.9879
2013-10-02 11:30:00,41.66,41.7,41.64,41.66,163169.1168219055,25.2977,25.3219,25.2855,25.2977,163169.1168
2013-10-02 11:40:00,41.66,41.68,41.61,41.67,109303.10851756256,25.2977,25.3098,25.2673,25.3037,109303.1085
2013-10-02 11:50:00,41.66,41.69,41.63,41.65,153967.00706991358,25.2977,25.3159,25.2794,25.2916,153967.0071
2013-10-02 12:00:00,41.65,41.75,41.65,41.72,65088.09336774772,25.2916,25.3523,25.2916,25.3341,65088.0934
2013-10-02 12:10:00,41.72,41.73,41.66,41.67,73504.65716530131,25.3341,25.3402,25.2977,25.3037,73504.6572
2013-10-02 12:20:00,41.67,41.7,41.62,41.63,88205.58859836157,25.3037,25.3219,25.2734,25.2794,88205.5886
2013-10-02 12:30:00,41.63,41.64,41.61,41.63,124565.14420379304,25.2794,25.2855,25.2673,25.2794,124565.1442
2013-10-02 12:40:00,41.63,41.67,41.61,41.65,80686.79160588037,25.2794,25.3037,25.2673,25.2916,80686.7916
2013-10-02 12:50:00,41.64,41.69,41.64,41.66,63180.33890696892,25.2855,25.3159,25.2855,25.2977,63180.3389
2013-10-02 13:00:00,41.66,41.72,41.66,41.7,78891.2579957356,25.2977,25.3341,25.2977,25.3219,78891.258
2013-10-02 13:10:00,41.71,41.71,41.66,41.68,54202.67085624509,25.328,25.328,25.2977,25.3098,54202.6709
2013-10-02 13:20:00,41.69,41.76,41.67,41.74,102008.75322634944,25.3159,25.3584,25.3037,25.3462,102008.7532
2013-10-02 13:30:00,41.74,41.8,41.72,41.78,94153.2936819661,25.3462,25.3827,25.3341,25.3705,94153.2937
2013-10-02 13:40:00,41.79,41.81,41.7,41.75,67220.28952979464,25.3766,25.3887,25.3219,25.3523,67220.2895
2013-10-02 13:50:00,41.75,41.77,41.72,41.72,113679.72169229042,25.3523,25.3644,25.3341,25.3341,113679.7217
2013-10-02 14:00:00,41.73,41.78,41.7,41.77,82931.20861856133,25.3402,25.3705,25.3219,25.3644,82931.2086
2013-10-02 14:10:00,41.77,41.78,41.7,41.75,64751.43081584558,25.3644,25.3705,25.3219,25.3523,64751.4308
2013-10-02 14:20:00,41.74,41.81,41.74,41.81,76759.0618336887,25.3462,25.3887,25.3462,25.3887,76759.0618
2013-10-02 14:30:00,41.8,41.8,41.74,41.75,77207.94523622488,25.3827,25.3827,25.3462,25.3523,77207.9452
2013-10-02 14:40:00,41.75,41.77,41.72,41.75,76534.6201324206,25.3523,25.3644,25.3341,25.3523,76534.6201
2013-10-02 14:50:00,41.75,41.8,41.74,41.79,134889.46246212546,25.3523,25.3827,25.3462,25.3766,134889.4625
2013-10-02 15:00:00,41.79,41.81,41.77,41.8,95836.60644147682,25.3766,25.3887,25.3644,25.3827,95836.6064
2013-10-02 15:10:00,41.8,41.85,41.8,41.84,80911.23330714846,25.3827,25.413,25.3827,25.407,80911.2333
2013-10-02 15:20:00,41.84,41.85,41.79,41.85,109415.3293681966,25.407,25.413,25.3766,25.413,109415.3294
2013-10-02 15:30:00,41.85,41.93,41.85,41.89,258444.61901021207,25.413,25.4616,25.413,25.4373,258444.619
2013-10-02 15:40:00,41.88,41.95,41.81,41.81,313432.8358208955,25.4312,25.4737,25.3887,25.3887,313432.8358
2013-10-02 15:50:00,41.82,41.96,41.8,41.94,670407.3616878015,25.3948,25.4798,25.3827,25.4677,670407.3617
2013-10-03 09:30:00,41.85,41.96,41.76,41.79,97519.91920098754,25.413,25.4798,25.3584,25.3766,97519.9192
2013-10-03 09:40:00,41.77,41.86,41.64,41.78,153630.34451801144,25.3644,25.4191,25.2855,25.3705,153630.3445
2013-10-03 09:50:00,41.78,41.8,41.73,41.79,86858.938390753,25.3705,25.3827,25.3402,25.3766,86858.9384
2013-10-03 10:00:00,41.79,41.79,41.6,41.64,185164.4035461789,25.3766,25.3766,25.2612,25.2855,185164.4035
2013-10-03 10:10:00,41.63,41.69,41.51,41.54,165525.7546852205,25.2794,25.3159,25.2066,25.2248,165525.7547
2013-10-03 10:20:00,41.55,41.62,41.47,41.53,169341.26360677814,25.2309,25.2734,25.1823,25.2187,169341.2636
2013-10-03 10:30:00,41.52,41.53,41.42,41.45,166535.74234092692,25.2126,25.2187,25.1519,25.1701,166535.7423
2013-10-03 10:40:00,41.44,41.51,41.35,41.49,150488.1607002581,25.1641,25.2066,25.1094,25.1944,150488.1607
2013-10-03 10:50:00,41.49,41.62,41.47,41.57,84726.74222870609,25.1944,25.2734,25.1823,25.243,84726.7422
2013-10-03 11:00:00,41.56,41.56,41.46,41.51,117046.34721131186,25.2369,25.2369,25.1762,25.2066,117046.3472
2013-10-03 11:10:00,41.52,41.53,41.45,41.47,78779.03714510155,25.2126,25.2187,25.1701,25.1823,78779.0371
2013-10-03 11:20:00,41.47,41.49,41.36,41.37,112669.734036584,25.1823,25.1944,25.1155,25.1216,112669.734
2013-10-03 11:30:00,41.36,41.39,41.28,41.31,130961.73268993378,25.1155,25.1337,25.0669,25.0851,130961.7327
2013-10-03 11:40:00,41.3,41.3,41.16,41.18,146223.76837616428,25.079,25.079,24.994,25.0062,146223.7684
2013-10-03 11:50:00,41.18,41.23,41.12,41.16,167882.3925485355,25.0062,25.0365,24.9697,24.994,167882.3925
2013-10-03 12:00:00,41.16,41.22,41.1,41.22,142296.0386039726,24.994,25.0305,24.9576,25.0305,142296.0386
2013-10-03 12:10:00,41.23,41.29,41.22,41.23,97295.47749971945,25.0365,25.073,25.0305,25.0365,97295.4775
2013-10-03 12:20:00,41.23,41.29,41.2,41.28,121198.51868477162,25.0365,25.073,25.0183,25.0669,121198.5187
2013-10-03 12:30:00,41.28,41.33,41.28,41.32,94602.1770845023,25.0669,25.0973,25.0669,25.0912,94602.1771
2013-10-03 12:40:00,41.32,41.4,41.28,41.4,98754.34855796206,25.0912,25.1398,25.0669,25.1398,98754.3486
2013-10-03 12:50:00,41.4,41.42,41.35,41.4,81247.89585905061,25.1398,25.1519,25.1094,25.1398,81247.8959
2013-10-03 13:00:00,41.41,41.53,41.4,41.53,122096.285489844,25.1458,25.2187,25.1398,25.2187,122096.2855
2013-10-03 13:10:00,41.53,41.54,41.45,41.5,72270.22780832679,25.2187,25.2248,25.1701,25.2005,72270.2278
2013-10-03 13:20:00,41.49,41.69,41.48,41.69,223207.27191112103,25.1944,25.3159,25.1883,25.3159,223207.2719
2013-10-03 13:30:00,41.7,41.73,41.59,41.61,145438.22242172595,25.3219,25.3402,25.2551,25.2673,145438.2224
2013-10-03 13:40:00,41.61,41.7,41.61,41.69,87307.82179328919,25.2673,25.3219,25.2673,25.3159,87307.8218
2013-10-03 13:50:00,41.69,41.77,41.62,41.75,184266.6367411065,25.3159,25.3644,25.2734,25.3523,184266.6367
2013-10-03 14:00:00,41.74,41.75,41.69,41.75,107283.1332061497,25.3462,25.3523,25.3159,25.3523,107283.1332
2013-10-03 14:10:00,41.75,41.84,41.73,41.8,86858.938390753,25.3523,25.407,25.3402,25.3827,86858.9384
2013-10-03 14:20:00,41.8,41.88,41.69,41.85,292559.7576029626,25.3827,25.4312,25.3159,25.413,292559.7576
2013-10-03 14:30:00,41.85,41.87,41.75,41.86,106834.24980361352,25.413,25.4252,25.3523,25.4191,106834.2498
2013-10-03 14:40:00,41.86,41.94,41.85,41.9,117270.78891257996,25.4191,25.4677,25.413,25.4434,117270.7889
2013-10-03 14:50:00,41.9,41.99,41.9,41.92,108966.44596566042,25.4434,25.498,25.4434,25.4555,108966.446
2013-10-03 15:00:00,41.92,41.96,41.85,41.85,212770.73280215464,25.4555,25.4798,25.413,25.413,212770.7328
2013-10-03 15:10:00,41.85,41.9,41.84,41.89,98754.34855796206,25.413,25.4434,25.407,25.4373,98754.3486
2013-10-03 15:20:00,41.89,41.93,41.85,41.92,99091.0111098642,25.4373,25.4616,25.413,25.4555,99091.0111
2013-10-03 15:30:00,41.92,41.94,41.85,41.89,175513.41039165074,25.4555,25.4677,25.413,25.4373,175513.4104
2013-10-03 15:40:00,41.89,41.92,41.84,41.87,285153.1814611155,25.4373,25.4555,25.407,25.4252,285153.1815
2013-10-03 15:50:00,41.88,41.89,41.74,41.79,577825.1599147121,25.4312,25.4373,25.3462,25.3766,577825.1599
2013-10-04 09:30:00,41.9,42.14,41.71,42.03,298395.2418359331,25.4434,25.5891,25.328,25.5223,298395.2418
2013-10-04 09:40:00,42.03,42.08,41.92,42.05,162944.6751206374,25.5223,25.5527,25.4555,25.5345,162944.6751
2013-10-04 09:50:00,42.05,42.32,42.04,42.21,191336.5503310515,25.5345,25.6984,25.5284,25.6316,191336.5503
2013-10-04 10:00:00,42.22,42.24,42.11,42.17,149702.61474581977,25.6377,25.6498,25.5709,25.6073,149702.6147
2013-10-04 10:10:00,42.17,42.33,42.16,42.26,207720.7945236225,25.6073,25.7045,25.6013,25.662,207720.7945
2013-10-04 10:20:00,42.26,42.26,42.15,42.18,193468.7464930984,25.662,25.662,25.5952,25.6134,193468.7465
2013-10-04 10:30:00,42.19,42.26,42.18,42.2,169453.48445741218,25.6195,25.662,25.6134,25.6256,169453.4845
2013-10-04 10:40:00,42.2,42.35,42.19,42.34,121759.62293794188,25.6256,25.7166,25.6195,25.7106,121759.6229
2013-10-04 10:50:00,42.33,42.35,42.18,42.2,104477.6119402985,25.7045,25.7166,25.6134,25.6256,104477.6119
2013-10-04 11:00:00,42.19,42.33,42.17,42.2,136011.67096846594,25.6195,25.7045,25.6073,25.6256,136011.671
2013-10-04 11:10:00,42.19,42.29,42.18,42.29,85624.50903377848,25.6195,25.6802,25.6134,25.6802,85624.509
2013-10-04 11:20:00,42.29,42.32,42.24,42.27,47693.86151947032,25.6802,25.6984,25.6498,25.6681,47693.8615
2013-10-04 11:30:00,42.28,42.32,42.2,42.24,47244.97811693412,25.6741,25.6984,25.6256,25.6498,47244.9781
2013-10-04 11:40:00,42.24,42.25,42.19,42.23,102120.9740769835,25.6498,25.6559,25.6195,25.6438,102120.9741
2013-10-04 11:50:00,42.22,42.26,42.21,42.24,102906.52003142184,25.6377,25.662,25.6316,25.6498,102906.52
2013-10-04 12:00:00,42.25,42.3,42.24,42.3,96734.3732465492,25.6559,25.6863,25.6498,25.6863,96734.3732
2013-10-04 12:10:00,42.3,42.38,42.29,42.36,165413.53383458644,25.6863,25.7349,25.6802,25.7227,165413.5338
2013-10-04 12:20:00,42.38,42.45,42.34,42.43,247671.4173493435,25.7349,25.7774,25.7106,25.7652,247671.4173
2013-10-04 12:30:00,42.43,42.45,42.42,42.43,90562.22646167658,25.7652,25.7774,25.7592,25.7652,90562.2265
2013-10-04 12:40:00,42.43,42.49,42.4,42.44,74626.86567164179,25.7652,25.8017,25.747,25.7713,74626.8657
2013-10-04 12:50:00,42.45,42.48,42.41,42.48,42643.923240938166,25.7774,25.7956,25.7531,25.7956,42643.9232
2013-10-04 13:00:00,42.47,42.49,42.44,42.49,36583.99730669958,25.7895,25.8017,25.7713,25.8017,36583.9973
2013-10-04 13:10:00,42.49,42.49,42.41,42.45,62955.897205700814,25.8017,25.8017,25.7531,25.7774,62955.8972
2013-10-04 13:20:00,42.44,42.46,42.43,42.45,29962.967119290763,25.7713,25.7834,25.7652,25.7774,29962.9671
2013-10-04 13:30:00,42.45,42.5,42.43,42.5,54763.77510941533,25.7774,25.8077,25.7652,25.8077,54763.7751
2013-10-04 13:40:00,42.51,42.51,42.43,42.43,20873.078217932893,25.8138,25.8138,25.7652,25.7652,20873.0782
2013-10-04 13:50:00,42.43,42.47,42.39,42.4,52631.57894736842,25.7652,25.7895,25.7409,25.747,52631.5789
2013-10-04 14:00:00,42.4,42.43,42.36,42.37,56110.4253170239,25.747,25.7652,25.7227,25.7288,56110.4253
2013-10-04 14:10:00,42.36,42.43,42.36,42.42,58242.62147907081,25.7227,25.7652,25.7227,25.7592,58242.6215
2013-10-04 14:20:00,42.41,42.43,42.36,42.43,30972.9547749972,25.7531,25.7652,25.7227,25.7652,30972.9548
2013-10-04 14:30:00,42.43,42.43,42.35,42.36,89215.576254068,25.7652,25.7652,25.7166,25.7227,89215.5763
2013-10-04 14:40:00,42.36,42.41,42.35,42.4,59364.829985411285,25.7227,25.7531,25.7166,25.747,59364.83
2013-10-04 14:50:00,42.4,42.47,42.4,42.46,59140.38828414319,25.747,25.7895,25.747,25.7834,59140.3883
2013-10-04 15:00:00,42.46,42.5,42.45,42.49,61272.5844461901,25.7834,25.8077,25.7774,25.8017,61272.5844
2013-10-04 15:10:00,42.49,42.53,42.48,42.51,134552.79991022332,25.8017,25.8259,25.7956,25.8138,134552.7999
2013-10-04 15:20:00,42.51,42.51,42.46,42.49,102906.52003142184,25.8138,25.8138,25.7834,25.8017,102906.52
2013-10-04 15:30:00,42.48,42.5,42.43,42.46,110761.97957580518,25.7956,25.8077,25.7652,25.7834,110761.9796
2013-10-04 15:40:00,42.46,42.49,42.43,42.49,232184.9399618449,25.7834,25.8017,25.7652,25.8017,232184.94
2013-10-04 15:50:00,42.49,42.51,42.41,42.48,419818.2022219728,25.8017,25.8138,25.7531,25.7956,419818.2022
2013-10-07 09:30:00,42.02,42.02,41.56,41.79,176074.514644821,25.5163,25.5163,25.2369,25.3766,176074.5146
2013-10-07 09:40:00,41.76,41.83,41.72,41.79,175401.1895410167,25.3584,25.4009,25.3341,25.3766,175401.1895
2013-10-07 09:50:00,41.79,41.82,41.69,41.75,143754.90966221524,25.3766,25.3948,25.3159,25.3523,143754.9097
2013-10-07 10:00:00,41.76,41.78,41.66,41.74,123779.59824935472,25.3584,25.3705,25.2977,25.3462,123779.5982
2013-10-07 10:10:00,41.73,41.79,41.69,41.77,73616.87801593536,25.3402,25.3766,25.3159,25.3644,73616.878
2013-10-07 10:20:00,41.77,41.94,41.77,41.92,92918.86432499158,25.3644,25.4677,25.3644,25.4555,92918.8643
2013-10-07 10:30:00,41.92,41.95,41.82,41.82,84502.300527438,25.4555,25.4737,25.3948,25.3948,84502.3005
2013-10-07 10:40:00,41.83,41.94,41.8,41.94,75524.63247671416,25.4009,25.4677,25.3827,25.4677,75524.6325
2013-10-07 10:50:00,41.93,41.93,41.85,41.86,37930.64751430816,25.4616,25.4616,25.413,25.4191,37930.6475
2013-10-07 11:00:00,41.85,41.85,41.74,41.77,101110.98642127706,25.413,25.413,25.3462,25.3644,101110.9864
2013-10-07 11:10:00,41.77,41.83,41.74,41.75,64863.65166647963,25.3644,25.4009,25.3462,25.3523,64863.6517
2013-10-07 11:20:00,41.75,41.82,41.75,41.78,57008.19212209628,25.3523,25.3948,25.3523,25.3705,57008.1921
2013-10-07 11:30:00,41.78,41.88,41.77,41.85,115475.25530243518,25.3705,25.4312,25.3644,25.413,115475.2553
2013-10-07 11:40:00,41.85,41.9,41.83,41.88,78666.81629446751,25.413,25.4434,25.4009,25.4312,78666.8163
2013-10-07 11:50:00,41.89,41.97,41.89,41.96,85736.72988441252,25.4373,25.4859,25.4373,25.4798,85736.7299
2013-10-07 12:00:00,41.96,41.99,41.93,41.96,65424.75591964987,25.4798,25.498,25.4616,25.4798,65424.7559
2013-10-07 12:10:00,41.95,42.05,41.94,42.02,67556.95208169677,25.4737,25.5345,25.4677,25.5163,67556.9521
2013-10-07 12:20:00,42.02,42.02,41.95,41.96,43317.24834474245,25.5163,25.5163,25.4737,25.4798,43317.2483
2013-10-07 12:30:00,41.95,41.99,41.89,41.97,79115.6996970037,25.4737,25.498,25.4373,25.4859,79115.6997
2013-10-07 12:40:00,41.97,42.05,41.96,42.05,80799.01245651442,25.4859,25.5345,25.4798,25.5345,80799.0125
2013-10-07 12:50:00,42.05,42.1,42.02,42.02,52294.91639546627,25.5345,25.5648,25.5163,25.5163,52294.9164
2013-10-07 13:00:00,42.02,42.1,42.02,42.1,46122.76961059365,25.5163,25.5648,25.5163,25.5648,46122.7696
2013-10-07 13:10:00,42.1,42.16,42.1,42.12,61497.02614745819,25.5648,25.6013,25.5648,25.577,61497.0261
2013-10-07 13:20:00,42.12,42.15,42.09,42.1,67556.95208169677,25.577,25.5952,25.5588,25.5648,67556.9521
2013-10-07 13:30:00,42.11,42.15,42.02,42.02,64190.32656267534,25.5709,25.5952,25.5163,25.5163,64190.3266
2013-10-07 13:40:00,42.03,42.07,42.01,42.06,69352.48569184155,25.5223,25.5466,25.5102,25.5405,69352.4857
2013-10-07 13:50:00,42.06,42.14,42.02,42.13,72719.11121086297,25.5405,25.5891,25.5163,25.5831,72719.1112
2013-10-07 14:00:00,42.14,42.2,42.07,42.09,72270.22780832679,25.5891,25.6256,25.5466,25.5588,72270.2278
2013-10-07 14:10:00,42.09,42.11,42.05,42.09,87532.26349455728,25.5588,25.5709,25.5345,25.5588,87532.2635
2013-10-07 14:20:00,42.09,42.11,42.04,42.09,115250.81360116709,25.5588,25.5709,25.5284,25.5588,115250.8136
2013-10-07 14:30:00,42.1,42.1,42.03,42.04,106609.8081023454,25.5648,25.5648,25.5223,25.5284,106609.8081
2013-10-07 14:40:00,42.04,42.09,41.99,42.08,71709.12355515655,25.5284,25.5588,25.498,25.5527,71709.1236
2013-10-07 14:50:00,42.07,42.13,42.05,42.11,60711.48019301986,25.5466,25.5831,25.5345,25.5709,60711.4802
2013-10-07 15:00:00,42.12,42.14,42.08,42.11,85961.17158568061,25.577,25.5891,25.5527,25.5709,85961.1716
2013-10-07 15:10:00,42.12,42.18,42.11,42.11,58467.0631803389,25.577,25.6134,25.5709,25.5709,58467.0632
2013-10-07 15:20:00,42.11,42.12,41.98,42.01,102682.07833015372,25.5709,25.577,25.492,25.5102,102682.0783
2013-10-07 15:30:00,42.01,42.01,41.93,41.93,86746.71754011895,25.5102,25.5102,25.4616,25.4616,86746.7175
2013-10-07 15:40:00,41.94,41.97,41.89,41.92,184603.29929300863,25.4677,25.4859,25.4373,25.4555,184603.2993
2013-10-07 15:50:00,41.91,41.92,41.8,41.81,382785.321512737,25.4495,25.4555,25.3827,25.3887,382785.3215
2013-10-08 09:30:00,41.76,41.86,41.57,41.6,137470.54202670854,25.3584,25.4191,25.243,25.2612,137470.542
2013-10-08 09:40:00,41.59,41.87,41.54,41.82,116036.35955560542,25.2551,25.4252,25.2248,25.3948,116036.3596
2013-10-08 09:50:00,41.82,41.95,41.69,41.91,99764.33621366847,25.3948,25.4737,25.3159,25.4495,99764.3362
2013-10-08 10:00:00,41.92,41.95,41.82,41.85,165189.09213331837,25.4555,25.4737,25.3948,25.413,165189.0921
2013-10-08 10:10:00,41.84,41.92,41.81,41.88,81360.11670968466,25.407,25.4555,25.3887,25.4312,81360.1167
2013-10-08 10:20:00,41.88,41.92,41.78,41.79,53753.787453708894,25.4312,25.4555,25.3705,25.3766,53753.7875
2013-10-08 10:30:00,41.79,41.82,41.68,41.69,102345.4157782516,25.3766,25.3948,25.3098,25.3159,102345.4158
2013-10-08 10:40:00,41.69,41.77,41.66,41.66,145213.78072045784,25.3159,25.3644,25.2977,25.2977,145213.7807
2013-10-08 10:50:00,41.66,41.67,41.59,41.62,83267.87117046346,25.2977,25.3037,25.2551,25.2734,83267.8712
2013-10-08 11:00:00,41.61,41.61,41.54,41.61,146223.76837616428,25.2673,25.2673,25.2248,25.2673,146223.7684
2013-10-08 11:10:00,41.61,41.66,41.57,41.58,195825.3843564134,25.2673,25.2977,25.243,25.2491,195825.3844
2013-10-08 11:20:00,41.59,41.62,41.54,41.56,241723.71226573896,25.2551,25.2734,25.2248,25.2369,241723.7123
2013-10-08 11:30:00,41.56,41.56,41.38,41.41,138256.08798114688,25.2369,25.2369,25.1276,25.1458,138256.088
2013-10-08 11:40:00,41.4,41.4,41.26,41.33,134665.02076085735,25.1398,25.1398,25.0548,25.0973,134665.0208
2013-10-08 11:50:00,41.32,41.44,41.32,41.4,81921.22096285489,25.0912,25.1641,25.0912,25.1398,81921.221
2013-10-08 12:00:00,41.4,41.42,41.29,41.36,140612.7258444619,25.1398,25.1519,25.073,25.1155,140612.7258
2013-10-08 12:10:00,41.36,41.37,41.3,41.32,147794.86028504095,25.1155,25.1216,25.079,25.0912,147794.8603
2013-10-08 12:20:00,41.31,41.32,41.22,41.28,107507.5749074178,25.0851,25.0912,25.0305,25.0669,107507.5749
2013-10-08 12:30:00,41.28,41.43,41.26,41.42,232970.48591628324,25.0669,25.158,25.0548,25.1519,232970.4859
2013-10-08 12:40:00,41.43,41.5,41.4,41.48,70699.13589945012,25.158,25.2005,25.1398,25.1883,70699.1359
2013-10-08 12:50:00,41.49,41.51,41.45,41.48,64190.32656267534,25.1944,25.2066,25.1701,25.1883,64190.3266
2013-10-08 13:00:00,41.49,41.59,41.48,41.51,116036.35955560542,25.1944,25.2551,25.1883,25.2066,116036.3596
2013-10-08 13:10:00,41.51,41.6,41.47,41.5,128043.99057344854,25.2066,25.2612,25.1823,25.2005,128043.9906
2013-10-08 13:20:00,41.51,41.59,41.45,41.56,111435.30467960949,25.2066,25.2551,25.1701,25.2369,111435.3047
2013-10-08 13:30:00,41.56,41.62,41.52,41.53,77656.82863876107,25.2369,25.2734,25.2126,25.2187,77656.8286
2013-10-08 13:40:00,41.53,41.55,41.44,41.5,110088.6544720009,25.2187,25.2309,25.1641,25.2005,110088.6545
2013-10-08 13:50:00,41.5,41.59,41.49,41.53,58579.28403097295,25.2005,25.2551,25.1944,25.2187,58579.284
2013-10-08 14:00:00,41.53,41.54,41.42,41.44,122769.61059364828,25.2187,25.2248,25.1519,25.1641,122769.6106
2013-10-08 14:10:00,41.45,41.52,41.42,41.46,80237.90820334418,25.1701,25.2126,25.1519,25.1762,80237.9082
2013-10-08 14:20:00,41.47,41.65,41.42,41.61,184154.41589047245,25.1823,25.2916,25.1519,25.2673,184154.4159
2013-10-08 14:30:00,41.61,41.67,41.58,41.61,140276.06329255976,25.2673,25.3037,25.2491,25.2673,140276.0633
2013-10-08 14:40:00,41.61,41.63,41.53,41.54,131522.83694310402,25.2673,25.2794,25.2187,25.2248,131522.8369
2013-10-08 14:50:00,41.53,41.6,41.51,41.6,146672.65177870047,25.2187,25.2612,25.2066,25.2612,146672.6518
2013-10-08 15:00:00,41.6,41.65,41.52,41.53,164179.10447761192,25.2612,25.2916,25.2126,25.2187,164179.1045
2013-10-08 15:10:00,41.52,41.58,41.48,41.56,219279.5421389294,25.2126,25.2491,25.1883,25.2369,219279.5421
2013-10-08 15:20:00,41.56,41.69,41.56,41.66,173830.09763214004,25.2369,25.3159,25.2369,25.2977,173830.0976
2013-10-08 15:30:00,41.66,41.7,41.56,41.6,194815.39670070697,25.2977,25.3219,25.2369,25.2612,194815.3967
2013-10-08 15:40:00,41.6,41.63,41.46,41.48,245988.1045898328,25.2612,25.2794,25.1762,25.1883,245988.1046
2013-10-08 15:50:00,41.48,41.53,41.36,41.39,568510.8293120861,25.1883,25.2187,25.1155,25.1337,568510.8293
2013-10-09 09:30:00,41.46,41.53,41.4,41.44,154303.66962181573,25.1762,25.2187,25.1398,25.1641,154303.6696
2013-10-09 09:40:00,41.43,41.45,41.24,41.33,98866.56940859611,25.158,25.1701,25.0426,25.0973,98866.5694
2013-10-09 09:50:00,41.32,41.36,41.22,41.33,179441.14016384244,25.0912,25.1155,25.0305,25.0973,179441.1402
2013-10-09 10:00:00,41.32,41.34,41.18,41.2,217820.6710806868,25.0912,25.1033,25.0062,25.0183,217820.6711
2013-10-09 10:10:00,41.19,41.21,41.08,41.11,200201.99753114127,25.0122,25.0244,24.9455,24.9637,200201.9975
2013-10-09 10:20:00,41.1,41.17,41.02,41.1,343283.58208955225,24.9576,25.0001,24.909,24.9576,343283.5821
2013-10-09 10:30:00,41.09,41.16,41.05,41.1,140837.16754573,24.9515,24.994,24.9272,24.9576,140837.1675
2013-10-09 10:40:00,41.09,41.12,40.97,41.04,152059.25260913477,24.9515,24.9697,24.8787,24.9212,152059.2526
2013-10-09 10:50:00,41.04,41.05,40.87,40.87,182807.76568286383,24.9212,24.9272,24.8179,24.8179,182807.7657
2013-10-09 11:00:00,40.88,40.95,40.87,40.88,164291.325328246,24.824,24.8665,24.8179,24.824,164291.3253
2013-10-09 11:10:00,40.87,40.89,40.77,40.81,273706.6546964426,24.8179,24.8301,24.7572,24.7815,273706.6547
2013-10-09 11:20:00,40.81,40.88,40.8,40.85,169790.14700931433,24.7815,24.824,24.7754,24.8058,169790.147
2013-10-09 11:30:00,40.84,41.0,40.83,40.9,135001.6833127595,24.7997,24.8969,24.7936,24.8361,135001.6833
2013-10-09 11:40:00,40.91,41.08,40.91,41.08,119851.86847716304,24.8422,24.9455,24.8422,24.9455,119851.8685
2013-10-09 11:50:00,41.08,41.17,41.06,41.12,109415.3293681966,24.9455,25.0001,24.9333,24.9697,109415.3294
2013-10-09 12:00:00,41.12,41.17,41.08,41.1,125126.2484569633,24.9697,25.0001,24.9455,24.9576,125126.2485
2013-10-09 12:10:00,41.1,41.14,41.05,41.06,101223.20727191112,24.9576,24.9819,24.9272,24.9333,101223.2073
2013-10-09 12:20:00,41.06,41.15,41.04,41.13,106497.58725171136,24.9333,24.988,24.9212,24.9758,106497.5873
2013-10-09 12:30:00,41.13,41.2,41.09,41.19,187745.483110762,24.9758,25.0183,24.9515,25.0122,187745.4831
2013-10-09 12:40:00,41.19,41.21,41.12,41.14,64302.54741330939,25.0122,25.0244,24.9697,24.9819,64302.5474
2013-10-09 12:50:00,41.14,41.2,41.08,41.15,61384.80529682415,24.9819,25.0183,24.9455,24.988,61384.8053
2013-10-09 13:00:00,41.15,41.22,41.14,41.17,103804.2868364942,24.988,25.0305,24.9819,25.0001,103804.2868
2013-10-09 13:10:00,41.17,41.3,41.12,41.3,108629.78341375828,25.0001,25.079,24.9697,25.079,108629.7834
2013-10-09 13:20:00,41.3,41.43,41.28,41.33,124116.26080125688,25.079,25.158,25.0669,25.0973,124116.2608
2013-10-09 13:30:00,41.34,41.37,41.28,41.34,95275.50218830658,25.1033,25.1216,25.0669,25.1033,95275.5022
2013-10-09 13:40:00,41.34,41.43,41.33,41.36,110200.87532263494,25.1033,25.158,25.0973,25.1155,110200.8753
2013-10-09 13:50:00,41.37,41.46,41.36,41.37,91459.99326674896,25.1216,25.1762,25.1155,25.1216,91459.9933
2013-10-09 14:00:00,41.37,41.47,41.32,41.43,188194.36651329816,25.1216,25.1823,25.0912,25.158,188194.3665
2013-10-09 14:10:00,41.45,41.45,41.35,41.36,104365.39108966444,25.1701,25.1701,25.1094,25.1155,104365.3911
2013-10-09 14:20:00,41.36,41.49,41.31,41.48,195825.3843564134,25.1155,25.1944,25.0851,25.1883,195825.3844
2013-10-09 14:30:00,41.48,41.52,41.41,41.45,158455.8410952755,25.1883,25.2126,25.1458,25.1701,158455.8411
2013-10-09 14:40:00,41.45,41.46,41.41,41.45,76646.84098305464,25.1701,25.1762,25.1458,25.1701,76646.841
2013-10-09 14:50:00,41.45,41.5,41.42,41.5,91684.43496801706,25.1701,25.2005,25.1519,25.2005,91684.435
2013-10-09 15:00:00,41.5,41.52,41.43,41.49,106273.14555044328,25.2005,25.2126,25.158,25.1944,106273.1456
2013-10-09 15:10:00,41.49,41.51,41.45,41.47,143867.13051284928,25.1944,25.2066,25.1701,25.1823,143867.1305
2013-10-09 15:20:00,41.47,41.5,41.42,41.46,171361.238918191,25.1823,25.2005,25.1519,25.1762,171361.2389
2013-10-09 15:30:00,41.47,41.53,41.43,41.45,185837.72864998315,25.1823,25.2187,25.158,25.1701,185837.7286
2013-10-09 15:40:00,41.45,41.47,41.26,41.3,301761.86735495453,25.1701,25.1823,25.0548,25.079,301761.8674
2013-10-09 15:50:00,41.3,41.4,41.27,41.33,687689.3726854449,25.079,25.1398,25.0608,25.0973,687689.3727
2013-10-10 09:30:00,42.02,42.38,41.99,42.35,265626.7534507911,25.5163,25.7349,25.498,25.7166,265626.7535
2013-10-10 09:40:00,42.35,42.48,42.28,42.45,246885.8713949052,25.7166,25.7956,25.6741,25.7774,246885.8714
2013-10-10 09:50:00,42.44,42.55,42.39,42.48,178543.37335877004,25.7713,25.8381,25.7409,25.7956,178543.3734
2013-10-10 10:00:00,42.49,42.63,42.43,42.54,138368.30883178097,25.8017,25.8867,25.7652,25.832,138368.3088
2013-10-10 10:10:00,42.53,42.55,42.45,42.5,180675.56952081696,25.8259,25.8381,25.7774,25.8077,180675.5695
2013-10-10 10:20:00,42.5,42.53,42.47,42.51,151947.03175850073,25.8077,25.8259,25.7895,25.8138,151947.0318
2013-10-10 10:30:00,42.51,42.58,42.47,42.52,95836.60644147682,25.8138,25.8563,25.7895,25.8199,95836.6064
2013-10-10 10:40:00,42.53,42.66,42.53,42.63,213219.61620469083,25.8259,25.9049,25.8259,25.8867,213219.6162
2013-10-10 10:50:00,42.63,42.69,42.59,42.62,193917.6298956346,25.8867,25.9231,25.8624,25.8806,193917.6299
2013-10-10 11:00:00,42.62,42.63,42.33,42.36,186286.6120525193,25.8806,25.8867,25.7045,25.7227,186286.6121
2013-10-10 11:10:00,42.35,42.43,42.31,42.38,119739.647626529,25.7166,25.7652,25.6924,25.7349,119739.6476
2013-10-10 11:20:00,42.38,42.5,42.38,42.45,138368.30883178097,25.7349,25.8077,25.7349,25.7774,138368.3088
2013-10-10 11:30:00,42.45,42.53,42.36,42.51,156435.86578386262,25.7774,25.8259,25.7227,25.8138,156435.8658
2013-10-10 11:40:00,42.51,42.56,42.47,42.55,126585.11951520592,25.8138,25.8442,25.7895,25.8381,126585.1195
2013-10-10 11:50:00,42.55,42.56,42.47,42.51,73616.87801593536,25.8381,25.8442,25.7895,25.8138,73616.878
2013-10-10 12:00:00,42.51,42.57,42.49,42.55,139939.4007406576,25.8138,25.8502,25.8017,25.8381,139939.4007
2013-10-10 12:10:00,42.55,42.55,42.51,42.51,59364.829985411285,25.8381,25.8381,25.8138,25.8138,59364.83
2013-10-10 12:20:00,42.51,42.52,42.46,42.48,79901.24565144203,25.8138,25.8199,25.7834,25.7956,79901.2457
2013-10-10 12:30:00,42.48,42.61,42.48,42.59,57120.41297273033,25.7956,25.8745,25.7956,25.8624,57120.413
2013-10-10 12:40:00,42.6,42.61,42.54,42.55,44551.67770171697,25.8685,25.8745,25.832,25.8381,44551.6777
2013-10-10 12:50:00,42.55,42.56,42.52,42.52,87644.48434519133,25.8381,25.8442,25.8199,25.8199,87644.4843
2013-10-10 13:00:00,42.51,42.52,42.44,42.48,46459.43216249579,25.8138,25.8199,25.7713,25.7956,46459.4322
2013-10-10 13:10:00,42.48,42.52,42.48,42.51,33441.813488946245,25.7956,25.8199,25.7956,25.8138,33441.8135
2013-10-10 13:20:00,42.51,42.53,42.44,42.45,39838.40197508697,25.8138,25.8259,25.7713,25.7774,39838.402
2013-10-10 13:30:00,42.45,42.49,42.43,42.48,53192.68320053866,25.7774,25.8017,25.7652,25.7956,53192.6832
2013-10-10 13:40:00,42.48,42.51,42.46,42.47,36471.776456065534,25.7956,25.8138,25.7834,25.7895,36471.7765
2013-10-10 13:50:00,42.47,42.52,42.44,42.51,32656.26753450791,25.7895,25.8199,25.7713,25.8138,32656.2675
2013-10-10 14:00:00,42.51,42.51,42.43,42.43,56110.4253170239,25.8138,25.8138,25.7652,25.7652,56110.4253
2013-10-10 14:10:00,42.43,42.48,42.4,42.44,132196.1620469083,25.7652,25.7956,25.747,25.7713,132196.162
2013-10-10 14:20:00,42.45,42.51,42.45,42.51,52631.57894736842,25.7774,25.8138,25.7774,25.8138,52631.5789
2013-10-10 14:30:00,42.51,42.53,42.47,42.5,72831.33206149703,25.8138,25.8259,25.7895,25.8077,72831.3321
2013-10-10 14:40:00,42.5,42.52,42.48,42.5,46683.87386376388,25.8077,25.8199,25.7956,25.8077,46683.8739
2013-10-10 14:50:00,42.49,42.52,42.47,42.51,52182.69554483223,25.8017,25.8199,25.7895,25.8138,52182.6955
2013-10-10 15:00:00,42.51,42.72,42.5,42.68,266524.52025586355,25.8138,25.9413,25.8077,25.917,266524.5203
2013-10-10 15:10:00,42.69,42.81,42.68,42.74,211536.3034451801,25.9231,25.996,25.917,25.9535,211536.3034
2013-10-10 15:20:00,42.74,42.8,42.72,42.77,207271.91112108628,25.9535,25.9899,25.9413,25.9717,207271.9111
2013-10-10 15:30:00,42.78,42.8,42.73,42.77,225002.80552126584,25.9778,25.9899,25.9474,25.9717,225002.8055
2013-10-10 15:40:00,42.77,42.81,42.71,42.74,331949.2761755134,25.9717,25.996,25.9353,25.9535,331949.2762
2013-10-10 15:50:00,42.73,42.86,42.73,42.85,638536.640107732,25.9474,26.0263,25.9474,26.0203,638536.6401
2013-10-11 09:30:00,42.72,42.83,42.58,42.82,126809.56121647402,25.9413,26.0081,25.8563,26.002,126809.5612
2013-10-11 09:40:00,42.82,42.84,42.67,42.76,85736.72988441252,26.002,26.0142,25.911,25.9656,85736.7299
2013-10-11 09:50:00,42.78,42.81,42.65,42.81,75300.19077544607,25.9778,25.996,25.8988,25.996,75300.1908
2013-10-11 10:00:00,42.82,42.97,42.8,42.92,131747.27864437213,26.002,26.0931,25.9899,26.0628,131747.2786
2013-10-11 10:10:00,42.92,42.94,42.84,42.89,132869.4871507126,26.0628,26.0749,26.0142,26.0446,132869.4872
2013-10-11 10:20:00,42.89,42.96,42.81,42.92,208730.7821793289,26.0446,26.0871,25.996,26.0628,208730.7822
2013-10-11 10:30:00,42.91,42.92,42.87,42.9,171136.7972169229,26.0567,26.0628,26.0324,26.0506,171136.7972
2013-10-11 10:40:00,42.9,42.94,42.79,42.79,140051.62159129165,26.0506,26.0749,25.9838,25.9838,140051.6216
2013-10-11 10:50:00,42.78,42.91,42.77,42.91,131635.05779373806,25.9778,26.0567,25.9717,26.0567,131635.0578
2013-10-11 11:00:00,42.91,42.95,42.85,42.92,99315.4528111323,26.0567,26.081,26.0203,26.0628,99315.4528
2013-10-11 11:10:00,42.92,42.96,42.85,42.87,87756.70519582537,26.0628,26.0871,26.0203,26.0324,87756.7052
2013-10-11 11:20:00,42.88,42.96,42.85,42.92,81023.45415778251,26.0385,26.0871,26.0203,26.0628,81023.4542
2013-10-11 11:30:00,42.92,43.08,42.89,43.08,126360.67781393784,26.0628,26.1599,26.0446,26.1599,126360.6778
2013-10-11 11:40:00,43.08,43.13,43.07,43.1,103579.84513522612,26.1599,26.1903,26.1539,26.1721,103579.8451
2013-10-11 11:50:00,43.11,43.2,43.11,43.17,100325.44046683871,26.1781,26.2328,26.1781,26.2146,100325.4405
2013-10-11 12:00:00,43.17,43.28,43.16,43.28,178880.0359106722,26.2146,26.2814,26.2085,26.2814,178880.0359
2013-10-11 12:10:00,43.27,43.3,43.2,43.29,125799.5735607676,26.2753,26.2935,26.2328,26.2875,125799.5736
2013-10-11 12:20:00,43.29,43.32,43.25,43.25,98754.34855796206,26.2875,26.3057,26.2632,26.2632,98754.3486
2013-10-11 12:30:00,43.24,43.26,43.2,43.21,135899.45011783188,26.2571,26.2692,26.2328,26.2389,135899.4501
2013-10-11 12:40:00,43.21,43.24,43.14,43.14,161485.80406239477,26.2389,26.2571,26.1964,26.1964,161485.8041
2013-10-11 12:50:00,43.14,43.2,43.13,43.17,93367.74772752776,26.1964,26.2328,26.1903,26.2146,93367.7477
2013-10-11 13:00:00,43.17,43.23,43.16,43.22,69015.8231399394,26.2146,26.251,26.2085,26.2449,69015.8231
2013-10-11 13:10:00,43.22,43.22,43.09,43.11,52070.47469419818,26.2449,26.2449,26.166,26.1781,52070.4747
2013-10-11 13:20:00,43.11,43.16,43.1,43.11,67220.28952979464,26.1781,26.2085,26.1721,26.1781,67220.2895
2013-10-11 13:30:00,43.12,43.15,43.11,43.14,67220.28952979464,26.1842,26.2024,26.1781,26.1964,67220.2895
2013-10-11 13:40:00,43.12,43.15,43.1,43.13,84838.96307934013,26.1842,26.2024,26.1721,26.1903,84838.9631
2013-10-11 13:50:00,43.12,43.16,43.1,43.15,144877.11816855572,26.1842,26.2085,26.1721,26.2024,144877.1182
2013-10-11 14:00:00,43.15,43.25,43.15,43.25,93143.30602625968,26.2024,26.2632,26.2024,26.2632,93143.306
2013-10-11 14:10:00,43.25,43.25,43.18,43.25,68230.27718550107,26.2632,26.2632,26.2207,26.2632,68230.2772
2013-10-11 14:20:00,43.25,43.3,43.25,43.29,94377.7353832342,26.2632,26.2935,26.2632,26.2875,94377.7354
2013-10-11 14:30:00,43.29,43.33,43.28,43.33,94377.7353832342,26.2875,26.3117,26.2814,26.3117,94377.7354
2013-10-11 14:40:00,43.32,43.37,43.31,43.36,116148.58040623947,26.3057,26.336,26.2996,26.33,116148.5804
2013-10-11 14:50:00,43.35,43.36,43.33,43.33,127034.00291774212,26.3239,26.33,26.3117,26.3117,127034.0029
2013-10-11 15:00:00,43.33,43.35,43.3,43.3,149253.73134328358,26.3117,26.3239,26.2935,26.2935,149253.7313
2013-10-11 15:10:00,43.31,43.32,43.19,43.25,109527.55021883066,26.2996,26.3057,26.2267,26.2632,109527.5502
2013-10-11 15:20:00,43.24,43.27,43.22,43.25,96958.8149478173,26.2571,26.2753,26.2449,26.2632,96958.8149
2013-10-11 15:30:00,43.25,43.32,43.23,43.27,290764.22399281786,26.2632,26.3057,26.251,26.2753,290764.224
2013-10-11 15:40:00,43.27,43.32,43.25,43.25,184266.6367411065,26.2753,26.3057,26.2632,26.2632,184266.6367
2013-10-11 15:50:00,43.26,43.44,43.23,43.41,449893.3901918976,26.2692,26.3785,26.251,26.3603,449893.3902
2013-10-14 09:30:00,43.13,43.17,42.74,43.05,173717.876781506,26.1903,26.2146,25.9535,26.1417,173717.8768
2013-10-14 09:40:00,43.07,43.09,42.91,42.91,107844.23745931992,26.1539,26.166,26.0567,26.0567,107844.2375
2013-10-14 09:50:00,42.91,42.96,42.84,42.95,127258.4446190102,26.0567,26.0871,26.0142,26.081,127258.4446
2013-10-14 10:00:00,42.96,43.01,42.81,42.86,92918.86432499158,26.0871,26.1174,25.996,26.0263,92918.8643
2013-10-14 10:10:00,42.86,42.95,42.82,42.89,93255.52687689372,26.0263,26.081,26.002,26.0446,93255.5269
2013-10-14 10:20:00,42.9,42.99,42.9,42.97,103692.06598586016,26.0506,26.1053,26.0506,26.0931,103692.066
2013-10-14 10:30:00,42.97,43.0,42.93,42.99,48479.40747390865,26.0931,26.1114,26.0688,26.1053,48479.4075
2013-10-14 10:40:00,42.98,43.06,42.92,43.01,80350.12905397822,26.0992,26.1478,26.0628,26.1174,80350.1291
2013-10-14 10:50:00,43.01,43.03,42.94,42.98,44888.34025361912,26.1174,26.1296,26.0749,26.0992,44888.3403
2013-10-14 11:00:00,42.98,42.99,42.92,42.93,103355.40343395802,26.0992,26.1053,26.0628,26.0688,103355.4034
2013-10-14 11:10:00,42.93,43.0,42.92,42.96,37369.54326113792,26.0688,26.1114,26.0628,26.0871,37369.5433
2013-10-14 11:20:00,42.95,42.95,42.88,42.92,54988.21681068342,26.081,26.081,26.0385,26.0628,54988.2168
2013-10-14 11:30:00,42.92,42.94,42.89,42.94,121198.51868477162,26.0628,26.0749,26.0446,26.0749,121198.5187
2013-10-14 11:40:00,42.95,42.99,42.92,42.93,96173.26899337897,26.081,26.1053,26.0628,26.0688,96173.269
2013-10-14 11:50:00,42.93,43.02,42.93,43.01,69576.92739310964,26.0688,26.1235,26.0688,26.1174,69576.9274
2013-10-14 12:00:00,43.0,43.04,42.98,42.98,79901.24565144203,26.1114,26.1356,26.0992,26.0992,79901.2457
2013-10-14 12:10:00,42.99,43.01,42.96,43.01,43429.4691953765,26.1053,26.1174,26.0871,26.1174,43429.4692
2013-10-14 12:20:00,43.0,43.01,42.93,42.95,46571.65301312984,26.1114,26.1174,26.0688,26.081,46571.653
2013-10-14 12:30:00,42.95,43.0,42.95,42.99,106609.8081023454,26.081,26.1114,26.081,26.1053,106609.8081
2013-10-14 12:40:00,42.98,42.99,42.93,42.98,54314.891706879134,26.0992,26.1053,26.0688,26.0992,54314.8917
2013-10-14 12:50:00,42.99,43.05,42.98,43.05,59925.934238581525,26.1053,26.1417,26.0992,26.1417,59925.9342
2013-10-14 13:00:00,43.05,43.12,43.03,43.12,58467.0631803389,26.1417,26.1842,26.1296,26.1842,58467.0632
2013-10-14 13:10:00,43.12,43.23,43.12,43.19,79003.47884636965,26.1842,26.251,26.1842,26.2267,79003.4788
2013-10-14 13:20:00,43.18,43.21,43.16,43.18,41185.052182695545,26.2207,26.2389,26.2085,26.2207,41185.0522
2013-10-14 13:30:00,43.18,43.19,43.16,43.17,61833.68869936034,26.2207,26.2267,26.2085,26.2146,61833.6887
2013-10-14 13:40:00,43.17,43.24,43.17,43.22,69576.92739310964,26.2146,26.2571,26.2146,26.2449,69576.9274
2013-10-14 13:50:00,43.21,43.27,43.18,43.26,47806.08237010436,26.2389,26.2753,26.2207,26.2692,47806.0824
2013-10-14 14:00:00,43.27,43.39,43.25,43.33,120412.97273033328,26.2753,26.3482,26.2632,26.3117,120412.9727
2013-10-14 14:10:00,43.34,43.51,43.34,43.5,212321.84939961843,26.3178,26.421,26.3178,26.415,212321.8494
2013-10-14 14:20:00,43.51,43.57,43.42,43.44,202670.8562450904,26.421,26.4575,26.3664,26.3785,202670.8562
2013-10-14 14:30:00,43.44,43.55,43.44,43.5,89327.79710470205,26.3785,26.4453,26.3785,26.415,89327.7971
2013-10-14 14:40:00,43.51,43.52,43.38,43.48,121984.06463920996,26.421,26.4271,26.3421,26.4028,121984.0646
2013-10-14 14:50:00,43.47,43.47,43.33,43.35,83043.42946919537,26.3968,26.3968,26.3117,26.3239,83043.4295
2013-10-14 15:00:00,43.34,43.48,43.3,43.48,118841.88082145662,26.3178,26.4028,26.2935,26.4028,118841.8808
2013-10-14 15:10:00,43.49,43.51,43.42,43.42,78217.93289193131,26.4089,26.421,26.3664,26.3664,78217.9329
2013-10-14 15:20:00,43.43,43.45,43.38,43.41,91123.33071484682,26.3725,26.3846,26.3421,26.3603,91123.3307
2013-10-14 15:30:00,43.41,43.45,43.31,43.31,266075.63685332733,26.3603,26.3846,26.2996,26.2996,266075.6369
2013-10-14 15:40:00,43.32,43.35,43.25,43.26,299517.4503422736,26.3057,26.3239,26.2632,26.2692,299517.4503
2013-10-14 15:50:00,43.27,43.37,43.26,43.35,452698.9114577489,26.2753,26.336,26.2692,26.3239,452698.9115
2013-10-15 09:30:00,43.3,43.33,43.07,43.26,159578.04960161596,26.2935,26.3117,26.1539,26.2692,159578.0496
2013-10-15 09:40:00,43.25,43.27,43.08,43.15,69464.70654247559,26.2632,26.2753,26.1599,26.2024,69464.7065
2013-10-15 09:50:00,43.15,43.35,43.14,43.33,117607.45146448207,26.2024,26.3239,26.1964,26.3117,117607.4515
2013-10-15 10:00:00,43.33,43.48,43.31,43.45,163056.89597127144,26.3117,26.4028,26.2996,26.3846,163056.896
2013-10-15 10:10:00,43.45,43.52,43.41,43.47,72831.33206149703,26.3846,26.4271,26.3603,26.3968,72831.3321
2013-10-15 10:20:00,43.47,43.61,43.47,43.57,102008.75322634944,26.3968,26.4818,26.3968,26.4575,102008.7532
2013-10-15 10:30:00,43.57,43.6,43.53,43.59,90225.56390977444,26.4575,26.4757,26.4332,26.4696,90225.5639
2013-10-15 10:40:00,43.58,43.59,43.41,43.42,157221.41173830096,26.4636,26.4696,26.3603,26.3664,157221.4117
2013-10-15 10:50:00,43.42,43.43,43.3,43.31,86073.39243631467,26.3664,26.3725,26.2935,26.2996,86073.3924
2013-10-15 11:00:00,43.32,43.37,43.25,43.27,139153.85478621928,26.3057,26.336,26.2632,26.2753,139153.8548
2013-10-15 11:10:00,43.29,43.54,43.25,43.52,175513.41039165074,26.2875,26.4393,26.2632,26.4271,175513.4104
2013-10-15 11:20:00,43.52,43.59,43.51,43.56,82594.54606665918,26.4271,26.4696,26.421,26.4514,82594.5461
2013-10-15 11:30:00,43.55,43.56,43.43,43.47,94377.7353832342,26.4453,26.4514,26.3725,26.3968,94377.7354
2013-10-15 11:40:00,43.48,43.5,43.36,43.39,87756.70519582537,26.4028,26.415,26.33,26.3482,87756.7052
2013-10-15 11:50:00,43.4,43.49,43.4,43.44,41746.156435865785,26.3542,26.4089,26.3542,26.3785,41746.1564
2013-10-15 12:00:00,43.44,43.44,43.32,43.38,46459.43216249579,26.3785,26.3785,26.3057,26.3421,46459.4322
2013-10-15 12:10:00,43.38,43.44,43.32,43.36,70362.47334754797,26.3421,26.3785,26.3057,26.33,70362.4733
2013-10-15 12:20:00,43.36,43.44,43.35,43.37,39950.62282572102,26.33,26.3785,26.3239,26.336,39950.6228
2013-10-15 12:30:00,43.37,43.41,43.33,43.36,60711.48019301986,26.336,26.3603,26.3117,26.33,60711.4802
2013-10-15 12:40:00,43.35,43.39,43.34,43.35,41297.27303332959,26.3239,26.3482,26.3178,26.3239,41297.273
2013-10-15 12:50:00,43.35,43.36,43.3,43.35,36471.776456065534,26.3239,26.33,26.2935,26.3239,36471.7765
2013-10-15 13:00:00,43.35,43.36,43.31,43.36,76759.0618336887,26.3239,26.33,26.2996,26.33,76759.0618
2013-10-15 13:10:00,43.35,43.44,43.31,43.44,51060.48703849175,26.3239,26.3785,26.2996,26.3785,51060.487
2013-10-15 13:20:00,43.43,43.44,43.35,43.36,56671.529570194136,26.3725,26.3785,26.3239,26.33,56671.5296
2013-10-15 13:30:00,43.35,43.38,43.3,43.32,73841.31971720346,26.3239,26.3421,26.2935,26.3057,73841.3197
2013-10-15 13:40:00,43.33,43.41,43.32,43.4,62507.01380316463,26.3117,26.3603,26.3057,26.3542,62507.0138
2013-10-15 13:50:00,43.39,43.42,43.36,43.41,57905.95892716866,26.3482,26.3664,26.33,26.3603,57905.9589
2013-10-15 14:00:00,43.42,43.45,43.39,43.4,51060.48703849175,26.3664,26.3846,26.3482,26.3542,51060.487
2013-10-15 14:10:00,43.39,43.4,43.32,43.39,99091.0111098642,26.3482,26.3542,26.3057,26.3482,99091.0111
2013-10-15 14:20:00,43.39,43.4,43.22,43.23,113455.27999102233,26.3482,26.3542,26.2449,26.251,113455.28
2013-10-15 14:30:00,43.23,43.24,43.05,43.17,155986.98238132644,26.251,26.2571,26.1417,26.2146,155986.9824
2013-10-15 14:40:00,43.17,43.21,43.04,43.13,205476.3775109416,26.2146,26.2389,26.1356,26.1903,205476.3775
2013-10-15 14:50:00,43.14,43.22,43.1,43.14,144764.89731792166,26.1964,26.2449,26.1721,26.1964,144764.8973
2013-10-15 15:00:00,43.16,43.27,43.1,43.26,165974.6380877567,26.2085,26.2753,26.1721,26.2692,165974.6381
2013-10-15 15:10:00,43.26,43.33,43.24,43.28,84951.18392997418,26.2692,26.3117,26.2571,26.2814,84951.1839
2013-10-15 15:20:00,43.28,43.3,43.24,43.26,89103.35540343395,26.2814,26.2935,26.2571,26.2692,89103.3554
2013-10-15 15:30:00,43.26,43.26,43.16,43.17,134103.91650768713,26.2692,26.2692,26.2085,26.2146,134103.9165
2013-10-15 15:40:00,43.17,43.2,43.11,43.14,129053.97822915496,26.2146,26.2328,26.1781,26.1964,129053.9782
2013-10-15 15:50:00,43.14,43.17,43.08,43.08,313320.61497026146,26.1964,26.2146,26.1599,26.1599,313320.615
2013-10-16 09:30:00,43.52,43.56,43.31,43.48,180226.6861182808,26.4271,26.4514,26.2996,26.4028,180226.6861
2013-10-16 09:40:00,43.46,43.55,43.35,43.53,119627.42677589496,26.3907,26.4453,26.3239,26.4332,119627.4268
2013-10-16 09:50:00,43.54,43.9,43.49,43.79,177645.60655369767,26.4393,26.6579,26.4089,26.5911,177645.6066
2013-10-16 10:00:00,43.79,43.98,43.79,43.94,320053.86600830435,26.5911,26.7064,26.5911,26.6822,320053.866
2013-10-16 10:10:00,43.95,44.06,43.91,44.03,237347.0990910111,26.6882,26.755,26.6639,26.7368,237347.0991
2013-10-16 10:20:00,44.01,44.07,43.9,43.92,115363.03445180114,26.7247,26.7611,26.6579,26.67,115363.0345
2013-10-16 10:30:00,43.92,43.95,43.86,43.87,116148.58040623947,26.67,26.6882,26.6336,26.6397,116148.5804
2013-10-16 10:40:00,43.88,44.03,43.82,44.0,91123.33071484682,26.6457,26.7368,26.6093,26.7186,91123.3307
2013-10-16 10:50:00,44.0,44.03,43.92,44.01,133206.14970261473,26.7186,26.7368,26.67,26.7247,133206.1497
2013-10-16 11:00:00,44.01,44.17,43.98,44.15,157221.41173830096,26.7247,26.8218,26.7064,26.8097,157221.4117
2013-10-16 11:10:00,44.15,44.15,44.05,44.05,106048.70384917516,26.8097,26.8097,26.749,26.749,106048.7038
2013-10-16 11:20:00,44.04,44.04,43.91,43.92,125014.02760632924,26.7429,26.7429,26.6639,26.67,125014.0276
2013-10-16 11:30:00,43.91,44.05,43.9,44.04,131522.83694310402,26.6639,26.749,26.6579,26.7429,131522.8369
2013-10-16 11:40:00,44.04,44.05,43.99,44.01,123779.59824935472,26.7429,26.749,26.7125,26.7247,123779.5982
2013-10-16 11:50:00,44.0,44.02,43.98,44.01,56334.867018292,26.7186,26.7307,26.7064,26.7247,56334.867
2013-10-16 12:00:00,44.0,44.13,43.99,44.12,105712.04129727304,26.7186,26.7975,26.7125,26.7915,105712.0413
2013-10-16 12:10:00,44.12,44.14,44.06,44.11,105487.59959600492,26.7915,26.8036,26.755,26.7854,105487.5996
2013-10-16 12:20:00,44.11,44.11,43.99,44.0,88991.13455279991,26.7854,26.7854,26.7125,26.7186,88991.1346
2013-10-16 12:30:00,44.0,44.02,43.93,44.02,86971.15924138704,26.7186,26.7307,26.6761,26.7307,86971.1592
2013-10-16 12:40:00,44.03,44.05,43.98,43.98,32992.93008641005,26.7368,26.749,26.7064,26.7064,32992.9301
2013-10-16 12:50:00,43.98,44.01,43.95,43.99,104253.1702390304,26.7064,26.7247,26.6882,26.7125,104253.1702
2013-10-16 13:00:00,44.01,44.02,43.96,43.98,52182.69554483223,26.7247,26.7307,26.6943,26.7064,52182.6955
2013-10-16 13:10:00,43.97,43.98,43.92,43.97,57457.07552463248,26.7004,26.7064,26.67,26.7004,57457.0755
2013-10-16 13:20:00,43.97,44.01,43.92,44.01,48816.07002581079,26.7004,26.7247,26.67,26.7247,48816.07
2013-10-16 13:30:00,44.0,44.03,43.99,44.03,67108.06867916058,26.7186,26.7368,26.7125,26.7368,67108.0687
2013-10-16 13:40:00,44.03,44.03,43.98,44.02,52407.13724610032,26.7368,26.7368,26.7064,26.7307,52407.1372
2013-10-16 13:50:00,44.03,44.03,43.93,43.93,78330.15374256537,26.7368,26.7368,26.6761,26.6761,78330.1537
2013-10-16 14:00:00,43.92,43.93,43.84,43.85,114577.4884973628,26.67,26.6761,26.6214,26.6275,114577.4885
2013-10-16 14:10:00,43.85,43.87,43.74,43.74,93816.63113006396,26.6275,26.6397,26.5607,26.5607,93816.6311
2013-10-16 14:20:00,43.75,43.76,43.63,43.65,148804.8479407474,26.5668,26.5729,26.4939,26.5061,148804.8479
2013-10-16 14:30:00,43.65,43.71,43.65,43.65,89776.68050723824,26.5061,26.5425,26.5061,26.5061,89776.6805
2013-10-16 14:40:00,43.66,43.73,43.65,43.73,70138.03164627988,26.5121,26.5546,26.5061,26.5546,70138.0316
2013-10-16 14:50:00,43.73,43.73,43.63,43.65,58130.40062843676,26.5546,26.5546,26.4939,26.5061,58130.4006
2013-10-16 15:00:00,43.66,43.69,43.59,43.68,70138.03164627988,26.5121,26.5303,26.4696,26.5243,70138.0316
2013-10-16 15:10:00,43.68,43.81,43.67,43.79,147009.31433060262,26.5243,26.6032,26.5182,26.5911,147009.3143
2013-10-16 15:20:00,43.8,43.81,43.73,43.74,82370.10436539109,26.5971,26.6032,26.5546,26.5607,82370.1044
2013-10-16 15:30:00,43.73,43.78,43.71,43.76,160363.5955560543,26.5546,26.585,26.5425,26.5729,160363.5956
2013-10-16 15:40:00,43.77,43.9,43.74,43.89,170239.03041185052,26.5789,26.6579,26.5607,26.6518,170239.0304
2013-10-16 15:50:00,43.9,43.99,43.9,43.93,506901.5823139939,26.6579,26.7125,26.6579,26.6761,506901.5823
2013-10-17 09:30:00,43.69,43.82,43.46,43.78,184603.29929300863,26.5303,26.6093,26.3907,26.585,184603.2993
2013-10-17 09:40:00,43.79,43.93,43.76,43.76,85175.62563124228,26.5911,26.6761,26.5729,26.5729,85175.6256
2013-10-17 09:50:00,43.75,43.8,43.64,43.71,103130.96173268992,26.5668,26.5971,26.5,26.5425,103130.9617
2013-10-17 10:00:00,43.73,43.8,43.68,43.72,133318.3705532488,26.5546,26.5971,26.5243,26.5486,133318.3706
2013-10-17 10:10:00,43.7,43.82,43.7,43.82,85400.06733251037,26.5364,26.6093,26.5364,26.6093,85400.0673
2013-10-17 10:20:00,43.82,43.97,43.81,43.97,159465.82875098192,26.6093,26.7004,26.6032,26.7004,159465.8288
2013-10-17 10:30:00,43.97,44.03,43.96,43.96,135338.34586466165,26.7004,26.7368,26.6943,26.6943,135338.3459
2013-10-17 10:40:00,43.96,44.06,43.95,43.99,82706.76691729322,26.6943,26.755,26.6882,26.7125,82706.7669
2013-10-17 10:50:00,43.99,43.99,43.9,43.93,79901.24565144203,26.7125,26.7125,26.6579,26.6761,79901.2457
2013-10-17 11:00:00,43.94,44.01,43.9,44.01,94153.2936819661,26.6822,26.7247,26.6579,26.7247,94153.2937
2013-10-17 11:10:00,44.01,44.03,43.99,44.0,181573.3363258893,26.7247,26.7368,26.7125,26.7186,181573.3363
2013-10-17 11:20:00,44.0,44.03,43.94,43.98,159465.82875098192,26.7186,26.7368,26.6822,26.7064,159465.8288
2013-10-17 11:30:00,43.98,44.07,43.98,44.04,145774.8849736281,26.7064,26.7611,26.7064,26.7429,145774.885
2013-10-17 11:40:00,44.03,44.15,44.02,44.15,178992.25676130623,26.7368,26.8097,26.7307,26.8097,178992.2568
2013-10-17 11:50:00,44.15,44.18,44.05,44.05,74626.86567164179,26.8097,26.8279,26.749,26.749,74626.8657
2013-10-17 12:00:00,44.04,44.06,43.98,43.98,100998.76557064302,26.7429,26.755,26.7064,26.7064,100998.7656
2013-10-17 12:10:00,43.98,44.01,43.93,44.01,182022.21972842552,26.7064,26.7247,26.6761,26.7247,182022.2197
2013-10-17 12:20:00,44.0,44.06,43.97,44.05,98754.34855796206,26.7186,26.755,26.7004,26.749,98754.3486
2013-10-17 12:30:00,44.04,44.09,44.03,44.08,55100.43766131747,26.7429,26.7732,26.7368,26.7672,55100.4377
2013-10-17 12:40:00,44.07,44.11,44.06,44.07,78666.81629446751,26.7611,26.7854,26.755,26.7611,78666.8163
2013-10-17 12:50:00,44.08,44.14,44.07,44.14,93816.63113006396,26.7672,26.8036,26.7611,26.8036,93816.6311
2013-10-17 13:00:00,44.14,44.14,44.07,44.09,86073.39243631467,26.8036,26.8036,26.7611,26.7732,86073.3924
2013-10-17 13:10:00,44.08,44.09,43.97,43.99,164852.42958141622,26.7672,26.7732,26.7004,26.7125,164852.4296
2013-10-17 13:20:00,43.99,44.0,43.96,43.98,61497.02614745819,26.7125,26.7186,26.6943,26.7064,61497.0261
2013-10-17 13:30:00,43.98,43.98,43.96,43.96,104140.94938839636,26.7064,26.7064,26.6943,26.6943,104140.9494
2013-10-17 13:40:00,43.97,43.98,43.89,43.9,78554.59544383346,26.7004,26.7064,26.6518,26.6579,78554.5954
2013-10-17 13:50:00,43.9,43.94,43.9,43.92,53641.56660307485,26.6579,26.6822,26.6579,26.67,53641.5666
2013-10-17 14:00:00,43.92,43.93,43.72,43.72,171922.34317136122,26.67,26.6761,26.5486,26.5486,171922.3432
2013-10-17 14:10:00,43.72,43.74,43.65,43.65,114353.04679609471,26.5486,26.5607,26.5061,26.5061,114353.0468
2013-10-17 14:20:00,43.65,43.7,43.62,43.63,200314.2183817753,26.5061,26.5364,26.4878,26.4939,200314.2184
2013-10-17 14:30:00,43.63,43.64,43.56,43.58,159241.38704971384,26.4939,26.5,26.4514,26.4636,159241.387
2013-10-17 14:40:00,43.58,43.59,43.55,43.55,122096.285489844,26.4636,26.4696,26.4453,26.4453,122096.2855
2013-10-17 14:50:00,43.55,43.56,43.52,43.55,165301.3129839524,26.4453,26.4514,26.4271,26.4453,165301.313
2013-10-17 15:00:00,43.55,43.57,43.51,43.56,147570.41858377284,26.4453,26.4575,26.421,26.4514,147570.4186
2013-10-17 15:10:00,43.56,43.74,43.56,43.74,207945.23622489057,26.4514,26.5607,26.4514,26.5607,207945.2362
2013-10-17 15:20:00,43.73,43.83,43.72,43.78,231736.0565593087,26.5546,26.6154,26.5486,26.585,231736.0566
2013-10-17 15:30:00,43.78,43.9,43.76,43.9,278307.70957243856,26.585,26.6579,26.5729,26.6579,278307.7096
2013-10-17 15:40:00,43.89,43.93,43.83,43.9,332285.9387274155,26.6518,26.6761,26.6154,26.6579,332285.9387
2013-10-17 15:50:00,43.9,43.95,43.82,43.93,735944.3384580854,26.6579,26.6882,26.6093,26.6761,735944.3385
2013-10-18 09:30:00,44.15,44.26,43.94,44.01,708786.8926046459,26.8097,26.8765,26.6822,26.7247,708786.8926
2013-10-18 09:40:00,44.02,44.02,43.7,43.82,278756.5929749747,26.7307,26.7307,26.5364,26.6093,278756.593
2013-10-18 09:50:00,43.82,43.86,43.73,43.81,197508.6971159241,26.6093,26.6336,26.5546,26.6032,197508.6971
2013-10-18 10:00:00,43.8,43.97,43.78,43.96,152620.356862305,26.5971,26.7004,26.585,26.6943,152620.3569
2013-10-18 10:10:00,43.95,43.97,43.79,43.8,285040.9606104814,26.6882,26.7004,26.5911,26.5971,285040.9606
2013-10-18 10:20:00,43.79,43.82,43.56,43.56,189653.2375715408,26.5911,26.6093,26.4514,26.4514,189653.2376
2013-10-18 10:30:00,43.56,43.58,43.49,43.55,184042.1950398384,26.4514,26.4636,26.4089,26.4453,184042.195
2013-10-18 10:40:00,43.56,43.69,43.55,43.68,93143.30602625968,26.4514,26.5303,26.4453,26.5243,93143.306
2013-10-18 10:50:00,43.68,43.74,43.66,43.67,83043.42946919537,26.5243,26.5607,26.5121,26.5182,83043.4295
2013-10-18 11:00:00,43.66,43.67,43.57,43.63,143642.68881158117,26.5121,26.5182,26.4575,26.4939,143642.6888
2013-10-18 11:10:00,43.63,43.82,43.62,43.77,102120.9740769835,26.4939,26.6093,26.4878,26.5789,102120.9741
2013-10-18 11:20:00,43.77,43.82,43.74,43.81,72382.44865896083,26.5789,26.6093,26.5607,26.6032,72382.4487
2013-10-18 11:30:00,43.81,43.93,43.78,43.93,67893.61463359892,26.6032,26.6761,26.585,26.6761,67893.6146
2013-10-18 11:40:00,43.92,43.94,43.89,43.9,76310.1784311525,26.67,26.6822,26.6518,26.6579,76310.1784
2013-10-18 11:50:00,43.91,43.92,43.84,43.85,51509.37044102794,26.6639,26.67,26.6214,26.6275,51509.3704
2013-10-18 12:00:00,43.85,43.85,43.79,43.84,70025.81079564583,26.6275,26.6275,26.5911,26.6214,70025.8108
2013-10-18 12:10:00,43.85,43.86,43.79,43.8,50948.2661878577,26.6275,26.6336,26.5911,26.5971,50948.2662
2013-10-18 12:20:00,43.8,43.85,43.78,43.82,45561.66535742341,26.5971,26.6275,26.585,26.6093,45561.6654
2013-10-18 12:30:00,43.82,43.84,43.78,43.84,109976.43362136684,26.6093,26.6214,26.585,26.6214,109976.4336
2013-10-18 12:40:00,43.83,43.91,43.83,43.91,85287.84648187633,26.6154,26.6639,26.6154,26.6639,85287.8465
2013-10-18 12:50:00,43.92,43.98,43.91,43.92,47469.41981820222,26.67,26.7064,26.6639,26.67,47469.4198
2013-10-18 13:00:00,43.93,43.98,43.9,43.96,52856.02064863651,26.6761,26.7064,26.6579,26.6943,52856.0206
2013-10-18 13:10:00,43.96,43.98,43.92,43.98,48591.6283245427,26.6943,26.7064,26.67,26.7064,48591.6283
2013-10-18 13:20:00,43.98,44.02,43.97,43.98,49826.05768151722,26.7064,26.7307,26.7004,26.7064,49826.0577
2013-10-18 13:30:00,43.98,43.98,43.91,43.92,87868.92604645943,26.7064,26.7064,26.6639,26.67,87868.926
2013-10-18 13:40:00,43.93,43.95,43.9,43.91,115587.47615306923,26.6761,26.6882,26.6579,26.6639,115587.4762
2013-10-18 13:50:00,43.91,43.95,43.9,43.93,104702.0536415666,26.6639,26.6882,26.6579,26.6761,104702.0536
2013-10-18 14:00:00,43.93,43.96,43.92,43.95,59925.934238581525,26.6761,26.6943,26.67,26.6882,59925.9342
2013-10-18 14:10:00,43.95,44.0,43.94,43.99,38042.8683649422,26.6882,26.7186,26.6822,26.7125,38042.8684
2013-10-18 14:20:00,43.98,44.01,43.94,43.97,182695.54483222985,26.7064,26.7247,26.6822,26.7004,182695.5448
2013-10-18 14:30:00,43.97,44.07,43.96,44.06,69689.14824374368,26.7004,26.7611,26.6943,26.755,69689.1482
2013-10-18 14:40:00,44.06,44.09,44.05,44.06,68903.60228930535,26.755,26.7732,26.749,26.755,68903.6023
2013-10-18 14:50:00,44.06,44.08,44.02,44.04,59140.38828414319,26.755,26.7672,26.7307,26.7429,59140.3883
2013-10-18 15:00:00,44.03,44.04,43.98,44.01,101447.6489731792,26.7368,26.7429,26.7064,26.7247,101447.649
2013-10-18 15:10:00,44.01,44.02,43.96,43.99,72270.22780832679,26.7247,26.7307,26.6943,26.7125,72270.2278
2013-10-18 15:20:00,43.99,43.99,43.94,43.99,88093.36774772752,26.7125,26.7125,26.6822,26.7125,88093.3677
2013-10-18 15:30:00,43.99,44.03,43.95,43.96,110649.75872517114,26.7125,26.7368,26.6882,26.6943,110649.7587
2013-10-18 15:40:00,43.96,44.05,43.95,43.98,243631.46672651777,26.6943,26.749,26.6882,26.7064,243631.4667
2013-10-18 15:50:00,43.99,44.06,43.98,44.05,441140.1638424419,26.7125,26.755,26.7064,26.749,441140.1638
2013-10-21 09:30:00,44.2,44.2,43.95,44.11,221636.1800022444,26.84,26.84,26.6882,26.7854,221636.18
2013-10-21 09:40:00,44.1,44.12,44.02,44.11,81809.00011222085,26.7793,26.7915,26.7307,26.7854,81809.0001
2013-10-21 09:50:00,44.12,44.23,44.04,44.1,131298.39524183594,26.7915,26.8583,26.7429,26.7793,131298.3952
2013-10-21 10:00:00,44.1,44.21,44.1,44.16,95836.60644147682,26.7793,26.8461,26.7793,26.8158,95836.6064
2013-10-21 10:10:00,44.17,44.2,44.1,44.15,152508.13601167095,26.8218,26.84,26.7793,26.8097,152508.136
2013-10-21 10:20:00,44.15,44.15,43.99,44.0,52294.91639546627,26.8097,26.8097,26.7125,26.7186,52294.9164
2013-10-21 10:30:00,43.99,44.03,43.96,43.97,56783.75042082819,26.7125,26.7368,26.6943,26.7004,56783.7504
2013-10-21 10:40:00,43.98,43.99,43.9,43.9,39052.85602064864,26.7064,26.7125,26.6579,26.6579,39052.856
2013-10-21 10:50:00,43.9,43.92,43.82,43.89,56671.529570194136,26.6579,26.67,26.6093,26.6518,56671.5296
2013-10-21 11:00:00,43.89,43.92,43.82,43.85,67444.73123106273,26.6518,26.67,26.6093,26.6275,67444.7312
2013-10-21 11:10:00,43.85,43.93,43.85,43.9,57344.85467399842,26.6275,26.6761,26.6275,26.6579,57344.8547
2013-10-21 11:20:00,43.9,43.96,43.87,43.95,54202.67085624509,26.6579,26.6943,26.6397,26.6882,54202.6709
2013-10-21 11:30:00,43.96,43.96,43.89,43.9,31758.500729435527,26.6943,26.6943,26.6518,26.6579,31758.5007
2013-10-21 11:40:00,43.9,43.96,43.9,43.91,76422.39928178655,26.6579,26.6943,26.6579,26.6639,76422.3993
2013-10-21 11:50:00,43.9,44.02,43.9,44.02,63965.88486140725,26.6579,26.7307,26.6579,26.7307,63965.8849
2013-10-21 12:00:00,44.01,44.01,43.98,43.99,32095.16328133767,26.7247,26.7247,26.7064,26.7125,32095.1633
2013-10-21 12:10:00,43.99,44.07,43.99,44.06,23790.82033441813,26.7125,26.7611,26.7125,26.755,23790.8203
2013-10-21 12:20:00,44.06,44.07,44.02,44.06,50723.824486589605,26.755,26.7611,26.7307,26.755,50723.8245
2013-10-21 12:30:00,44.06,44.09,44.05,44.09,29626.30456738862,26.755,26.7732,26.749,26.7732,29626.3046
2013-10-21 12:40:00,44.09,44.09,44.03,44.06,28840.758612950285,26.7732,26.7732,26.7368,26.755,28840.7586
2013-10-21 12:50:00,44.06,44.1,44.06,44.1,27269.666704073614,26.755,26.7793,26.755,26.7793,27269.6667
2013-10-21 13:00:00,44.09,44.17,44.07,44.16,144764.89731792166,26.7732,26.8218,26.7611,26.8158,144764.8973
2013-10-21 13:10:00,44.15,44.18,44.11,44.12,52743.79979800247,26.8097,26.8279,26.7854,26.7915,52743.7998
2013-10-21 13:20:00,44.13,44.16,44.11,44.12,63068.11805633486,26.7975,26.8158,26.7854,26.7915,63068.1181
2013-10-21 13:30:00,44.13,44.16,44.12,44.15,40736.16878015935,26.7975,26.8158,26.7915,26.8097,40736.1688
2013-10-21 13:40:00,44.15,44.16,44.12,44.13,36920.65985860173,26.8097,26.8158,26.7915,26.7975,36920.6599
2013-10-21 13:50:00,44.13,44.15,44.09,44.12,46347.21131186174,26.7975,26.8097,26.7732,26.7915,46347.2113
2013-10-21 14:00:00,44.12,44.12,44.06,44.06,46908.31556503198,26.7915,26.7915,26.755,26.755,46908.3156
2013-10-21 14:10:00,44.06,44.06,44.03,44.06,52294.91639546627,26.755,26.755,26.7368,26.755,52294.9164
2013-10-21 14:20:00,44.06,44.06,43.97,44.01,65985.8601728201,26.755,26.755,26.7004,26.7247,65985.8602
2013-10-21 14:30:00,44.01,44.03,43.99,44.01,59925.934238581525,26.7247,26.7368,26.7125,26.7247,59925.9342
2013-10-21 14:40:00,44.01,44.06,44.0,44.05,46908.31556503198,26.7247,26.755,26.7186,26.749,46908.3156
2013-10-21 14:50:00,44.05,44.06,43.98,44.0,55661.54191448771,26.749,26.755,26.7064,26.7186,55661.5419
2013-10-21 15:00:00,44.01,44.07,44.0,44.07,117270.78891257996,26.7247,26.7611,26.7186,26.7611,117270.7889
2013-10-21 15:10:00,44.07,44.13,44.06,44.12,79115.6996970037,26.7611,26.7975,26.755,26.7915,79115.6997
2013-10-21 15:20:00,44.12,44.14,44.06,44.08,96734.3732465492,26.7915,26.8036,26.755,26.7672,96734.3732
2013-10-21 15:30:00,44.08,44.11,44.06,44.09,156548.0866344967,26.7672,26.7854,26.755,26.7732,156548.0866
2013-10-21 15:40:00,44.09,44.12,44.08,44.1,162046.90831556503,26.7732,26.7915,26.7672,26.7793,162046.9083
2013-10-21 15:50:00,44.1,44.21,44.08,44.15,651666.4796319156,26.7793,26.8461,26.7672,26.8097,651666.4796
2013-10-22 09:30:00,44.25,44.33,44.15,44.25,221075.07574907417,26.8704,26.919,26.8097,26.8704,221075.0757
2013-10-22 09:40:00,44.29,44.33,44.22,44.25,154079.22792054762,26.8947,26.919,26.8522,26.8704,154079.2279
2013-10-22 09:50:00,44.24,44.33,44.21,44.24,174615.64358657837,26.8643,26.919,26.8461,26.8643,174615.6436
2013-10-22 10:00:00,44.24,44.33,44.17,44.31,221636.1800022444,26.8643,26.919,26.8218,26.9068,221636.18
2013-10-22 10:10:00,44.31,44.39,44.3,44.31,213444.0579059589,26.9068,26.9554,26.9008,26.9068,213444.0579
2013-10-22 10:20:00,44.31,44.34,44.29,44.29,160026.93300415218,26.9068,26.9251,26.8947,26.8947,160026.933
2013-10-22 10:30:00,44.29,44.3,44.25,44.28,180002.24441701267,26.8947,26.9008,26.8704,26.8886,180002.2444
2013-10-22 10:40:00,44.28,44.29,44.03,44.06,202895.2979463584,26.8886,26.8947,26.7368,26.755,202895.2979
2013-10-22 10:50:00,44.06,44.06,43.8,44.01,335989.2267983391,26.755,26.755,26.5971,26.7247,335989.2268
2013-10-22 11:00:00,44.01,44.09,43.98,43.98,341151.3859275053,26.7247,26.7732,26.7064,26.7064,341151.3859
2013-10-22 11:10:00,43.98,44.04,43.9,43.94,166647.963191561,26.7064,26.7429,26.6579,26.6822,166647.9632
2013-10-22 11:20:00,43.93,43.96,43.86,43.96,164740.20873078218,26.6761,26.6943,26.6336,26.6943,164740.2087
2013-10-22 11:30:00,43.95,43.96,43.84,43.91,70025.81079564583,26.6882,26.6943,26.6214,26.6639,70025.8108
2013-10-22 11:40:00,43.91,43.93,43.89,43.93,83155.65031982942,26.6639,26.6761,26.6518,26.6761,83155.6503
2013-10-22 11:50:00,43.93,43.97,43.91,43.95,78779.03714510155,26.6761,26.7004,26.6639,26.6882,78779.0371
2013-10-22 12:00:00,43.96,43.97,43.88,43.9,112781.95488721805,26.6943,26.7004,26.6457,26.6579,112781.9549
2013-10-22 12:10:00,43.9,43.92,43.79,43.79,111210.86297834136,26.6579,26.67,26.5911,26.5911,111210.863
2013-10-22 12:20:00,43.8,43.85,43.78,43.8,75075.74907417798,26.5971,26.6275,26.585,26.5971,75075.7491
2013-10-22 12:30:00,43.79,43.82,43.74,43.74,91123.33071484682,26.5911,26.6093,26.5607,26.5607,91123.3307
2013-10-22 12:40:00,43.75,43.76,43.68,43.74,120525.19358096732,26.5668,26.5729,26.5243,26.5607,120525.1936
2013-10-22 12:50:00,43.74,43.81,43.74,43.78,44888.34025361912,26.5607,26.6032,26.5607,26.585,44888.3403
2013-10-22 13:00:00,43.77,43.86,43.74,43.82,64526.98911457748,26.5789,26.6336,26.5607,26.6093,64526.9891
2013-10-22 13:10:00,43.81,43.82,43.73,43.74,55885.9836157558,26.6032,26.6093,26.5546,26.5607,55885.9836
2013-10-22 13:20:00,43.74,43.82,43.73,43.81,109527.55021883066,26.5607,26.6093,26.5546,26.6032,109527.5502
2013-10-22 13:30:00,43.81,43.84,43.78,43.82,70811.35675008416,26.6032,26.6214,26.585,26.6093,70811.3568
2013-10-22 13:40:00,43.82,43.87,43.81,43.83,56671.529570194136,26.6093,26.6397,26.6032,26.6154,56671.5296
2013-10-22 13:50:00,43.83,43.9,43.82,43.85,69352.48569184155,26.6154,26.6579,26.6093,26.6275,69352.4857
2013-10-22 14:00:00,43.86,43.9,43.78,43.78,78554.59544383346,26.6336,26.6579,26.585,26.585,78554.5954
2013-10-22 14:10:00,43.79,43.84,43.77,43.77,91459.99326674896,26.5911,26.6214,26.5789,26.5789,91459.9933
2013-10-22 14:20:00,43.77,43.78,43.66,43.7,105487.59959600492,26.5789,26.585,26.5121,26.5364,105487.5996
2013-10-22 14:30:00,43.71,43.75,43.67,43.75,85512.28818314442,26.5425,26.5668,26.5182,26.5668,85512.2882
2013-10-22 14:40:00,43.75,43.87,43.74,43.85,81472.3375603187,26.5668,26.6397,26.5607,26.6275,81472.3376
2013-10-22 14:50:00,43.86,43.88,43.8,43.8,111771.9672315116,26.6336,26.6457,26.5971,26.5971,111771.9672
2013-10-22 15:00:00,43.8,43.88,43.8,43.87,104140.94938839636,26.5971,26.6457,26.5971,26.6397,104140.9494
2013-10-22 15:10:00,43.87,43.91,43.85,43.85,122320.7271911121,26.6397,26.6639,26.6275,26.6275,122320.7272
2013-10-22 15:20:00,43.84,43.9,43.84,43.89,100437.66131747278,26.6214,26.6579,26.6214,26.6518,100437.6613
2013-10-22 15:30:00,43.89,43.9,43.83,43.85,168219.05510043766,26.6518,26.6579,26.6154,26.6275,168219.0551
2013-10-22 15:40:00,43.85,43.88,43.8,43.84,336213.6684996072,26.6275,26.6457,26.5971,26.6214,336213.6685
2013-10-22 15:50:00,43.84,43.87,43.78,43.8,344518.01144652674,26.6214,26.6397,26.585,26.5971,344518.0114
2013-10-23 09:30:00,43.54,43.63,43.25,43.33,208730.7821793289,26.4393,26.4939,26.2632,26.3117,208730.7822
2013-10-23 09:40:00,43.33,43.33,42.98,43.03,237459.3199416452,26.3117,26.3117,26.0992,26.1296,237459.3199
2013-10-23 09:50:00,43.04,43.09,42.92,42.93,180002.24441701267,26.1356,26.166,26.0628,26.0688,180002.2444
2013-10-23 10:00:00,42.95,43.05,42.87,43.0,216810.68342498035,26.081,26.1417,26.0324,26.1114,216810.6834
2013-10-23 10:10:00,43.0,43.05,42.92,42.93,166423.5214902929,26.1114,26.1417,26.0628,26.0688,166423.5215
2013-10-23 10:20:00,42.93,42.93,42.73,42.77,287285.37762316235,26.0688,26.0688,25.9474,25.9717,287285.3776
2013-10-23 10:30:00,42.77,42.93,42.75,42.79,317585.00729435525,25.9717,26.0688,25.9595,25.9838,317585.0073
2013-10-23 10:40:00,42.79,42.97,42.79,42.96,179553.36101447648,25.9838,26.0931,25.9838,26.0871,179553.361
2013-10-23 10:50:00,42.95,43.04,42.83,43.01,149253.73134328358,26.081,26.1356,26.0081,26.1174,149253.7313
2013-10-23 11:00:00,43.01,43.11,42.96,43.07,245875.8837391988,26.1174,26.1781,26.0871,26.1539,245875.8837
2013-10-23 11:10:00,43.06,43.07,43.02,43.05,103130.96173268992,26.1478,26.1539,26.1235,26.1417,103130.9617
2013-10-23 11:20:00,43.06,43.16,43.04,43.09,98081.02345415778,26.1478,26.2085,26.1356,26.166,98081.0235
2013-10-23 11:30:00,43.1,43.15,43.08,43.11,95499.94388957469,26.1721,26.2024,26.1599,26.1781,95499.9439
2013-10-23 11:40:00,43.11,43.24,43.11,43.24,82482.32521602513,26.1781,26.2571,26.1781,26.2571,82482.3252
2013-10-23 11:50:00,43.23,43.24,43.16,43.18,116597.46380877566,26.251,26.2571,26.2085,26.2207,116597.4638
2013-10-23 12:00:00,43.18,43.2,43.1,43.14,146111.54752553024,26.2207,26.2328,26.1721,26.1964,146111.5475
2013-10-23 12:10:00,43.14,43.15,43.0,43.0,129727.30333295926,26.1964,26.2024,26.1114,26.1114,129727.3033
2013-10-23 12:20:00,43.0,43.0,42.92,42.93,190326.56267534508,26.1114,26.1114,26.0628,26.0688,190326.5627
2013-10-23 12:30:00,42.93,42.96,42.87,42.92,93031.08517562565,26.0688,26.0871,26.0324,26.0628,93031.0852
2013-10-23 12:40:00,42.92,42.97,42.87,42.96,135226.1250140276,26.0628,26.0931,26.0324,26.0871,135226.125
2013-10-23 12:50:00,42.97,42.99,42.92,42.98,115138.59275053303,26.0931,26.1053,26.0628,26.0992,115138.5928
2013-10-23 13:00:00,42.98,42.99,42.92,42.92,111098.64212770732,26.0992,26.1053,26.0628,26.0628,111098.6421
2013-10-23 13:10:00,42.92,42.96,42.89,42.95,70811.35675008416,26.0628,26.0871,26.0446,26.081,70811.3568
2013-10-23 13:20:00,42.95,43.0,42.92,43.0,48591.6283245427,26.081,26.1114,26.0628,26.1114,48591.6283
2013-10-23 13:30:00,43.0,43.03,42.97,43.02,75300.19077544607,26.1114,26.1296,26.0931,26.1235,75300.1908
2013-10-23 13:40:00,43.02,43.02,42.96,43.01,92469.9809224554,26.1235,26.1235,26.0871,26.1174,92469.9809
2013-10-23 13:50:00,43.02,43.07,42.96,42.97,97632.14005162158,26.1235,26.1539,26.0871,26.0931,97632.1401
2013-10-23 14:00:00,42.98,43.03,42.96,43.01,84165.63797553585,26.0992,26.1296,26.0871,26.1174,84165.638
2013-10-23 14:10:00,43.0,43.08,43.0,43.05,90786.66816294468,26.1114,26.1599,26.1114,26.1417,90786.6682
2013-10-23 14:20:00,43.04,43.09,43.02,43.09,90225.56390977444,26.1356,26.166,26.1235,26.166,90225.5639
2013-10-23 14:30:00,43.09,43.11,43.04,43.09,89327.79710470205,26.166,26.1781,26.1356,26.166,89327.7971
2013-10-23 14:40:00,43.08,43.16,43.08,43.12,241723.71226573896,26.1599,26.2085,26.1599,26.1842,241723.7123
2013-10-23 14:50:00,43.12,43.16,43.11,43.14,121984.06463920996,26.1842,26.2085,26.1781,26.1964,121984.0646
2013-10-23 15:00:00,43.14,43.19,43.12,43.13,85736.72988441252,26.1964,26.2267,26.1842,26.1903,85736.7299
2013-10-23 15:10:00,43.14,43.16,43.01,43.02,160026.93300415218,26.1964,26.2085,26.1174,26.1235,160026.933
2013-10-23 15:20:00,43.01,43.04,43.0,43.0,158680.2827965436,26.1174,26.1356,26.1114,26.1114,158680.2828
2013-10-23 15:30:00,43.0,43.08,43.0,43.01,127819.54887218044,26.1114,26.1599,26.1114,26.1174,127819.5489
2013-10-23 15:40:00,43.01,43.07,43.0,43.04,323308.2706766917,26.1174,26.1539,26.1114,26.1356,323308.2707
2013-10-23 15:50:00,43.05,43.07,42.96,43.0,550331.0515093704,26.1417,26.1539,26.0871,26.1114,550331.0515
2013-10-24 09:30:00,43.03,43.08,42.7,42.7,354393.44630232296,26.1296,26.1599,25.9292,25.9292,354393.4463
2013-10-24 09:40:00,42.7,42.9,42.7,42.85,127146.22376837616,25.9292,26.0506,25.9292,26.0203,127146.2238
2013-10-24 09:50:00,42.86,42.98,42.81,42.96,101447.6489731792,26.0263,26.0992,25.996,26.0871,101447.649
2013-10-24 10:00:00,42.96,42.97,42.82,42.9,163393.5585231736,26.0871,26.0931,26.002,26.0506,163393.5585
2013-10-24 10:10:00,42.9,43.01,42.87,42.93,208394.1196274268,26.0506,26.1174,26.0324,26.0688,208394.1196
2013-10-24 10:20:00,42.94,42.98,42.81,42.89,166872.40489282907,26.0749,26.0992,25.996,26.0446,166872.4049
2013-10-24 10:30:00,42.89,42.97,42.82,42.96,201885.310290652,26.0446,26.0931,26.002,26.0871,201885.3103
2013-10-24 10:40:00,42.96,42.97,42.91,42.92,81247.89585905061,26.0871,26.0931,26.0567,26.0628,81247.8959
2013-10-24 10:50:00,42.92,42.97,42.9,42.94,111547.52553024353,26.0628,26.0931,26.0506,26.0749,111547.5255
2013-10-24 11:00:00,42.94,43.03,42.92,43.03,101559.86982381326,26.0749,26.1296,26.0628,26.1296,101559.8698
2013-10-24 11:10:00,43.04,43.14,43.0,43.1,263382.3364381102,26.1356,26.1964,26.1114,26.1721,263382.3364
2013-10-24 11:20:00,43.1,43.15,43.05,43.05,156660.30748513073,26.1721,26.2024,26.1417,26.1417,156660.3075
2013-10-24 11:30:00,43.06,43.08,43.0,43.03,150375.93984962406,26.1478,26.1599,26.1114,26.1296,150375.9398
2013-10-24 11:40:00,43.03,43.05,42.98,43.02,80911.23330714846,26.1296,26.1417,26.0992,26.1235,80911.2333
2013-10-24 11:50:00,43.03,43.05,42.98,42.99,53529.3457524408,26.1296,26.1417,26.0992,26.1053,53529.3458
2013-10-24 12:00:00,42.99,43.06,42.98,43.05,91572.214117383,26.1053,26.1478,26.0992,26.1417,91572.2141
2013-10-24 12:10:00,43.05,43.09,43.01,43.04,156772.52833576477,26.1417,26.166,26.1174,26.1356,156772.5283
2013-10-24 12:20:00,43.04,43.09,43.01,43.02,114128.6050948266,26.1356,26.166,26.1174,26.1235,114128.6051
2013-10-24 12:30:00,43.01,43.02,42.94,42.96,66883.62697789249,26.1174,26.1235,26.0749,26.0871,66883.627
2013-10-24 12:40:00,42.96,43.02,42.92,43.02,157109.19088766692,26.0871,26.1235,26.0628,26.1235,157109.1909
2013-10-24 12:50:00,43.02,43.05,42.98,43.04,166086.85893839074,26.1235,26.1417,26.0992,26.1356,166086.8589
2013-10-24 13:00:00,43.04,43.04,43.0,43.0,51509.37044102794,26.1356,26.1356,26.1114,26.1114,51509.3704
2013-10-24 13:10:00,43.01,43.03,42.98,43.0,118729.65997082255,26.1174,26.1296,26.0992,26.1114,118729.66
2013-10-24 13:20:00,42.99,43.07,42.99,43.04,188531.0290652003,26.1053,26.1539,26.1053,26.1356,188531.0291
2013-10-24 13:30:00,43.03,43.04,42.99,42.99,55885.9836157558,26.1296,26.1356,26.1053,26.1053,55885.9836
2013-10-24 13:40:00,42.99,43.03,42.98,43.0,68903.60228930535,26.1053,26.1296,26.0992,26.1114,68903.6023
2013-10-24 13:50:00,43.0,43.05,43.0,43.02,69240.26484120749,26.1114,26.1417,26.1114,26.1235,69240.2648
2013-10-24 14:00:00,43.03,43.13,43.01,43.08,112445.2923353159,26.1296,26.1903,26.1174,26.1599,112445.2923
2013-10-24 14:10:00,43.08,43.09,43.05,43.08,81472.3375603187,26.1599,26.166,26.1417,26.1599,81472.3376
2013-10-24 14:20:00,43.08,43.13,43.06,43.12,159129.16619907977,26.1599,26.1903,26.1478,26.1842,159129.1662
2013-10-24 14:30:00,43.11,43.13,43.08,43.12,129390.64078105713,26.1781,26.1903,26.1599,26.1842,129390.6408
2013-10-24 14:40:00,43.12,43.2,43.1,43.2,219952.8672427337,26.1842,26.2328,26.1721,26.2328,219952.8672
2013-10-24 14:50:00,43.2,43.28,43.19,43.28,142857.14285714284,26.2328,26.2814,26.2267,26.2814,142857.1429
2013-10-24 15:00:00,43.27,43.29,43.19,43.23,112781.95488721805,26.2753,26.2875,26.2267,26.251,112781.9549
2013-10-24 15:10:00,43.22,43.26,43.21,43.26,188531.0290652003,26.2449,26.2692,26.2389,26.2692,188531.0291
2013-10-24 15:20:00,43.25,43.32,43.24,43.29,152395.91516103692,26.2632,26.3057,26.2571,26.2875,152395.9152
2013-10-24 15:30:00,43.29,43.32,43.24,43.24,163281.33767253955,26.2875,26.3057,26.2571,26.2571,163281.3377
2013-10-24 15:40:00,43.25,43.29,43.22,43.27,177084.50230052744,26.2632,26.2875,26.2449,26.2753,177084.5023
2013-10-24 15:50:00,43.28,43.33,43.25,43.29,305128.49287397595,26.2814,26.3117,26.2632,26.2875,305128.4929
2013-10-25 09:30:00,43.41,43.5,43.24,43.32,124004.0399506228,26.3603,26.415,26.2571,26.3057,124004.04
2013-10-25 09:40:00,43.34,43.57,43.31,43.46,102120.9740769835,26.3178,26.4575,26.2996,26.3907,102120.9741
2013-10-25 09:50:00,43.46,43.54,43.44,43.47,75861.29502861631,26.3907,26.4393,26.3785,26.3968,75861.295
2013-10-25 10:00:00,43.47,43.56,43.46,43.46,82145.662664123,26.3968,26.4514,26.3907,26.3907,82145.6627
2013-10-25 10:10:00,43.47,43.57,43.47,43.49,126697.34036583996,26.3968,26.4575,26.3968,26.4089,126697.3404
2013-10-25 10:20:00,43.48,43.51,43.37,43.48,162159.12916619907,26.4028,26.421,26.336,26.4028,162159.1292
2013-10-25 10:30:00,43.48,43.49,43.34,43.41,153405.90281674336,26.4028,26.4089,26.3178,26.3603,153405.9028
2013-10-25 10:40:00,43.42,43.6,43.42,43.57,116709.68465940972,26.3664,26.4757,26.3664,26.4575,116709.6847
2013-10-25 10:50:00,43.57,43.67,43.57,43.66,119402.98507462686,26.4575,26.5182,26.4575,26.5121,119402.9851
2013-10-25 11:00:00,43.65,43.72,43.59,43.59,225900.5723263382,26.5061,26.5486,26.4696,26.4696,225900.5723
2013-10-25 11:10:00,43.59,43.62,43.57,43.57,88878.91370216585,26.4696,26.4878,26.4575,26.4575,88878.9137
2013-10-25 11:20:00,43.58,43.59,43.52,43.58,114801.9301986309,26.4636,26.4696,26.4271,26.4636,114801.9302
2013-10-25 11:30:00,43.58,43.62,43.5,43.52,80350.12905397822,26.4636,26.4878,26.415,26.4271,80350.1291
2013-10-25 11:40:00,43.52,43.53,43.41,43.41,88093.36774772752,26.4271,26.4332,26.3603,26.3603,88093.3677
2013-10-25 11:50:00,43.41,43.46,43.38,43.45,157894.73684210525,26.3603,26.3907,26.3421,26.3846,157894.7368
2013-10-25 12:00:00,43.45,43.46,43.41,43.43,145774.8849736281,26.3846,26.3907,26.3603,26.3725,145774.885
2013-10-25 12:10:00,43.43,43.44,43.36,43.37,80462.34990461227,26.3725,26.3785,26.33,26.336,80462.3499
2013-10-25 12:20:00,43.37,43.49,43.37,43.45,122432.94804174616,26.336,26.4089,26.336,26.3846,122432.948
2013-10-25 12:30:00,43.45,43.45,43.41,43.44,61833.68869936034,26.3846,26.3846,26.3603,26.3785,61833.6887
2013-10-25 12:40:00,43.43,43.47,43.41,43.47,26708.562450903377,26.3725,26.3968,26.3603,26.3968,26708.5625
2013-10-25 12:50:00,43.46,43.46,43.39,43.4,86522.27583885085,26.3907,26.3907,26.3482,26.3542,86522.2758
2013-10-25 13:00:00,43.4,43.41,43.37,43.37,81360.11670968466,26.3542,26.3603,26.336,26.336,81360.1167
2013-10-25 13:10:00,43.36,43.41,43.34,43.35,53641.56660307485,26.33,26.3603,26.3178,26.3239,53641.5666
2013-10-25 13:20:00,43.35,43.35,43.3,43.33,118056.33486701827,26.3239,26.3239,26.2935,26.3117,118056.3349
2013-10-25 13:30:00,43.33,43.37,43.32,43.37,76310.1784311525,26.3117,26.336,26.3057,26.336,76310.1784
2013-10-25 13:40:00,43.37,43.38,43.33,43.33,61497.02614745819,26.336,26.3421,26.3117,26.3117,61497.0261
2013-10-25 13:50:00,43.34,43.34,43.29,43.32,111098.64212770732,26.3178,26.3178,26.2875,26.3057,111098.6421
2013-10-25 14:00:00,43.32,43.36,43.26,43.36,144652.67646728762,26.3057,26.33,26.2692,26.33,144652.6765
2013-10-25 14:10:00,43.35,43.4,43.32,43.4,65200.31421838177,26.3239,26.3542,26.3057,26.3542,65200.3142
2013-10-25 14:20:00,43.39,43.39,43.29,43.3,97071.03579845135,26.3482,26.3482,26.2875,26.2935,97071.0358
2013-10-25 14:30:00,43.31,43.32,43.23,43.23,118280.77656828638,26.2996,26.3057,26.251,26.251,118280.7766
2013-10-25 14:40:00,43.22,43.25,43.2,43.23,59813.71338794748,26.2449,26.2632,26.2328,26.251,59813.7134
2013-10-25 14:50:00,43.23,43.23,43.2,43.22,74065.76141847155,26.251,26.251,26.2328,26.2449,74065.7614
2013-10-25 15:00:00,43.22,43.24,43.2,43.21,138143.86713051284,26.2449,26.2571,26.2328,26.2389,138143.8671
2013-10-25 15:10:00,43.22,43.25,43.21,43.24,68005.83548423297,26.2449,26.2632,26.2389,26.2571,68005.8355
2013-10-25 15:20:00,43.24,43.25,43.23,43.23,88766.69285153181,26.2571,26.2632,26.251,26.251,88766.6929
2013-10-25 15:30:00,43.24,43.32,43.22,43.3,169116.82190551003,26.2571,26.3057,26.2449,26.2935,169116.8219
2013-10-25 15:40:00,43.3,43.35,43.29,43.33,272023.3419369319,26.2935,26.3239,26.2875,26.3117,272023.3419
2013-10-25 15:50:00,43.33,43.39,43.33,43.35,435304.6796094714,26.3117,26.3482,26.3117,26.3239,435304.6796
2013-10-28 09:30:00,43.35,43.35,43.0,43.09,142071.5969027045,26.3239,26.3239,26.1114,26.166,142071.5969
2013-10-28 09:40:00,43.11,43.28,43.04,43.19,72158.00695769273,26.1781,26.2814,26.1356,26.2267,72158.007
2013-10-28 09:50:00,43.19,43.29,43.15,43.25,91684.43496801706,26.2267,26.2875,26.2024,26.2632,91684.435
2013-10-28 10:00:00,43.24,43.32,43.17,43.24,98866.56940859611,26.2571,26.3057,26.2146,26.2571,98866.5694
2013-10-28 10:10:00,43.24,43.37,43.22,43.37,63404.78060823701,26.2571,26.336,26.2449,26.336,63404.7806
2013-10-28 10:20:00,43.37,43.45,43.34,43.35,169677.92615868026,26.336,26.3846,26.3178,26.3239,169677.9262
2013-10-28 10:30:00,43.35,43.35,43.26,43.34,132308.38289754235,26.3239,26.3239,26.2692,26.3178,132308.3829
2013-10-28 10:40:00,43.34,43.35,43.26,43.33,105038.71619346876,26.3178,26.3239,26.2692,26.3117,105038.7162
2013-10-28 10:50:00,43.33,43.34,43.24,43.27,142183.81775333858,26.3117,26.3178,26.2571,26.2753,142183.8178
2013-10-28 11:00:00,43.27,43.3,43.25,43.28,101335.42812254516,26.2753,26.2935,26.2632,26.2814,101335.4281
2013-10-28 11:10:00,43.29,43.31,43.18,43.18,95275.50218830658,26.2875,26.2996,26.2207,26.2207,95275.5022
2013-10-28 11:20:00,43.18,43.19,43.16,43.16,197059.813713388,26.2207,26.2267,26.2085,26.2085,197059.8137
2013-10-28 11:30:00,43.17,43.2,43.08,43.08,190999.8877791493,26.2146,26.2328,26.1599,26.1599,190999.8878
2013-10-28 11:40:00,43.08,43.09,43.04,43.06,176523.3980473572,26.1599,26.166,26.1356,26.1478,176523.398
2013-10-28 11:50:00,43.06,43.12,43.03,43.1,190326.56267534508,26.1478,26.1842,26.1296,26.1721,190326.5627
2013-10-28 12:00:00,43.11,43.18,43.1,43.16,123779.59824935472,26.1781,26.2207,26.1721,26.2085,123779.5982
2013-10-28 12:10:00,43.16,43.21,43.15,43.17,48142.7449220065,26.2085,26.2389,26.2024,26.2146,48142.7449
2013-10-28 12:20:00,43.18,43.21,43.15,43.19,50387.161934687465,26.2207,26.2389,26.2024,26.2267,50387.1619
2013-10-28 12:30:00,43.19,43.2,43.11,43.12,53641.56660307485,26.2267,26.2328,26.1781,26.1842,53641.5666
2013-10-28 12:40:00,43.11,43.23,43.11,43.22,28616.31691168219,26.1781,26.251,26.1781,26.2449,28616.3169
2013-10-28 12:50:00,43.23,43.24,43.2,43.21,64302.54741330939,26.251,26.2571,26.2328,26.2389,64302.5474
2013-10-28 13:00:00,43.2,43.21,43.17,43.2,58915.9465828751,26.2328,26.2389,26.2146,26.2328,58915.9466
2013-10-28 13:10:00,43.19,43.19,43.14,43.15,45898.32790932555,26.2267,26.2267,26.1964,26.2024,45898.3279
2013-10-28 13:20:00,43.15,43.16,43.07,43.09,207047.4694198182,26.2024,26.2085,26.1539,26.166,207047.4694
2013-10-28 13:30:00,43.09,43.11,43.09,43.09,81921.22096285489,26.166,26.1781,26.166,26.166,81921.221
2013-10-28 13:40:00,43.1,43.16,43.09,43.15,57793.73807653462,26.1721,26.2085,26.166,26.2024,57793.7381
2013-10-28 13:50:00,43.16,43.16,43.1,43.15,62955.897205700814,26.2085,26.2085,26.1721,26.2024,62955.8972
2013-10-28 14:00:00,43.16,43.21,43.14,43.2,56110.4253170239,26.2085,26.2389,26.1964,26.2328,56110.4253
2013-10-28 14:10:00,43.2,43.24,43.18,43.23,58130.40062843676,26.2328,26.2571,26.2207,26.251,58130.4006
2013-10-28 14:20:00,43.22,43.33,43.19,43.33,104253.1702390304,26.2449,26.3117,26.2267,26.3117,104253.1702
2013-10-28 14:30:00,43.33,43.33,43.27,43.3,74514.64482100774,26.3117,26.3117,26.2753,26.2935,74514.6448
2013-10-28 14:40:00,43.31,43.31,43.27,43.29,65649.19762091797,26.2996,26.2996,26.2753,26.2875,65649.1976
2013-10-28 14:50:00,43.29,43.3,43.25,43.25,69240.26484120749,26.2875,26.2935,26.2632,26.2632,69240.2648
2013-10-28 15:00:00,43.25,43.27,43.22,43.22,81584.55841095276,26.2632,26.2753,26.2449,26.2449,81584.5584
2013-10-28 15:10:00,43.23,43.25,43.19,43.24,111996.4089327797,26.251,26.2632,26.2267,26.2571,111996.4089
2013-10-28 15:20:00,43.24,43.26,43.23,43.23,44215.01514981483,26.2571,26.2692,26.251,26.251,44215.0151
2013-10-28 15:30:00,43.23,43.25,43.22,43.25,88766.69285153181,26.251,26.2632,26.2449,26.2632,88766.6929
2013-10-28 15:40:00,43.25,43.25,43.17,43.2,124677.36505442712,26.2632,26.2632,26.2146,26.2328,124677.3651
2013-10-28 15:50:00,43.2,43.32,43.18,43.28,462237.6837616429,26.2328,26.3057,26.2207,26.2814,462237.6838
2013-10-29 09:30:00,43.41,43.56,43.31,43.52,156099.20323196048,26.3603,26.4514,26.2996,26.4271,156099.2032
2013-10-29 09:40:00,43.53,43.65,43.45,43.65,87307.82179328919,26.4332,26.5061,26.3846,26.5061,87307.8218
2013-10-29 09:50:00,43.65,43.72,43.55,43.55,154528.1113230838,26.5061,26.5486,26.4453,26.4453,154528.1113
2013-10-29 10:00:00,43.55,43.73,43.52,43.7,120076.31017843114,26.4453,26.5546,26.4271,26.5364,120076.3102
2013-10-29 10:10:00,43.7,43.73,43.63,43.71,86634.4966894849,26.5364,26.5546,26.4939,26.5425,86634.4967
2013-10-29 10:20:00,43.71,43.72,43.63,43.65,114914.15104926495,26.5425,26.5486,26.4939,26.5061,114914.151
2013-10-29 10:30:00,43.66,43.76,43.65,43.71,151498.14835596454,26.5121,26.5729,26.5061,26.5425,151498.1484
2013-10-29 10:40:00,43.7,43.72,43.63,43.65,100325.44046683871,26.5364,26.5486,26.4939,26.5061,100325.4405
2013-10-29 10:50:00,43.64,43.65,43.59,43.61,93143.30602625968,26.5,26.5061,26.4696,26.4818,93143.306
2013-10-29 11:00:00,43.62,43.67,43.57,43.66,241162.6080125688,26.4878,26.5182,26.4575,26.5121,241162.608
2013-10-29 11:10:00,43.67,43.76,43.65,43.72,101223.20727191112,26.5182,26.5729,26.5061,26.5486,101223.2073
2013-10-29 11:20:00,43.72,43.82,43.7,43.81,99203.23196049826,26.5486,26.6093,26.5364,26.6032,99203.232
2013-10-29 11:30:00,43.82,43.83,43.75,43.75,173717.876781506,26.6093,26.6154,26.5668,26.5668,173717.8768
2013-10-29 11:40:00,43.75,43.82,43.74,43.77,67781.39378296486,26.5668,26.6093,26.5607,26.5789,67781.3938
2013-10-29 11:50:00,43.78,43.81,43.74,43.76,84614.52137807204,26.585,26.6032,26.5607,26.5729,84614.5214
2013-10-29 12:00:00,43.76,43.77,43.69,43.72,164740.20873078218,26.5729,26.5789,26.5303,26.5486,164740.2087
2013-10-29 12:10:00,43.71,43.74,43.69,43.74,63741.44316013915,26.5425,26.5607,26.5303,26.5607,63741.4432
2013-10-29 12:20:00,43.74,43.76,43.71,43.74,88430.03029962967,26.5607,26.5729,26.5425,26.5607,88430.0303
2013-10-29 12:30:00,43.75,43.75,43.72,43.74,54539.33340814723,26.5668,26.5668,26.5486,26.5607,54539.3334
2013-10-29 12:40:00,43.74,43.74,43.73,43.74,72719.11121086297,26.5607,26.5607,26.5546,26.5607,72719.1112
2013-10-29 12:50:00,43.74,43.74,43.65,43.69,147458.1977331388,26.5607,26.5607,26.5061,26.5303,147458.1977
2013-10-29 13:00:00,43.69,43.72,43.68,43.69,129839.5241835933,26.5303,26.5486,26.5243,26.5303,129839.5242
2013-10-29 13:10:00,43.69,43.71,43.66,43.71,79115.6996970037,26.5303,26.5425,26.5121,26.5425,79115.6997
2013-10-29 13:20:00,43.71,43.72,43.64,43.65,87981.14689709348,26.5425,26.5486,26.5,26.5061,87981.1469
2013-10-29 13:30:00,43.65,43.68,43.61,43.67,83043.42946919537,26.5061,26.5243,26.4818,26.5182,83043.4295
2013-10-29 13:40:00,43.66,43.68,43.64,43.67,64863.65166647963,26.5121,26.5243,26.5,26.5182,64863.6517
2013-10-29 13:50:00,43.67,43.7,43.66,43.69,64975.87251711368,26.5182,26.5364,26.5121,26.5303,64975.8725
2013-10-29 14:00:00,43.69,43.73,43.67,43.7,126697.34036583996,26.5303,26.5546,26.5182,26.5364,126697.3404
2013-10-29 14:10:00,43.7,43.71,43.67,43.68,108180.90001122208,26.5364,26.5425,26.5182,26.5243,108180.9
2013-10-29 14:20:00,43.68,43.72,43.67,43.72,96173.26899337897,26.5243,26.5486,26.5182,26.5486,96173.269
2013-10-29 14:30:00,43.72,43.74,43.71,43.73,64526.98911457748,26.5486,26.5607,26.5425,26.5546,64526.9891
2013-10-29 14:40:00,43.73,43.78,43.71,43.78,102906.52003142184,26.5546,26.585,26.5425,26.585,102906.52
2013-10-29 14:50:00,43.78,43.8,43.76,43.79,112220.8506340478,26.585,26.5971,26.5729,26.5911,112220.8506
2013-10-29 15:00:00,43.8,43.8,43.76,43.76,104365.39108966444,26.5971,26.5971,26.5729,26.5729,104365.3911
2013-10-29 15:10:00,43.76,43.8,43.75,43.79,97744.36090225563,26.5729,26.5971,26.5668,26.5911,97744.3609
2013-10-29 15:20:00,43.78,43.81,43.76,43.78,150488.1607002581,26.585,26.6032,26.5729,26.585,150488.1607
2013-10-29 15:30:00,43.78,43.82,43.74,43.82,139266.07563685332,26.585,26.6093,26.5607,26.6093,139266.0756
2013-10-29 15:40:00,43.82,43.84,43.78,43.81,156099.20323196048,26.6093,26.6214,26.585,26.6032,156099.2032
2013-10-29 15:50:00,43.81,43.89,43.79,43.87,520031.4218381775,26.6032,26.6518,26.5911,26.6397,520031.4218
2013-10-30 09:30:00,43.93,44.02,43.71,43.72,147121.53518123666,26.6761,26.7307,26.5425,26.5486,147121.5352
2013-10-30 09:40:00,43.7,43.93,43.63,43.84,197733.13881719223,26.5364,26.6761,26.4939,26.6214,197733.1388
2013-10-30 09:50:00,43.85,43.86,43.75,43.75,86073.39243631467,26.6275,26.6336,26.5668,26.5668,86073.3924
2013-10-30 10:00:00,43.75,43.78,43.58,43.64,173493.4350802379,26.5668,26.585,26.4636,26.5,173493.4351
2013-10-30 10:10:00,43.65,43.82,43.61,43.82,96622.15239591515,26.5061,26.6093,26.4818,26.6093,96622.1524
2013-10-30 10:20:00,43.82,43.89,43.79,43.87,68005.83548423297,26.6093,26.6518,26.5911,26.6397,68005.8355
2013-10-30 10:30:00,43.88,43.97,43.8,43.92,77544.60778812703,26.6457,26.7004,26.5971,26.67,77544.6078
2013-10-30 10:40:00,43.92,43.98,43.9,43.9,81809.00011222085,26.67,26.7064,26.6579,26.6579,81809.0001
2013-10-30 10:50:00,43.9,43.98,43.8,43.82,157109.19088766692,26.6579,26.7064,26.5971,26.6093,157109.1909
2013-10-30 11:00:00,43.82,43.85,43.78,43.81,88878.91370216585,26.6093,26.6275,26.585,26.6032,88878.9137
2013-10-30 11:10:00,43.81,43.82,43.68,43.7,58242.62147907081,26.6032,26.6093,26.5243,26.5364,58242.6215
2013-10-30 11:20:00,43.7,43.72,43.62,43.64,111098.64212770732,26.5364,26.5486,26.4878,26.5,111098.6421
2013-10-30 11:30:00,43.64,43.65,43.59,43.63,47357.19896756817,26.5,26.5061,26.4696,26.4939,47357.199
2013-10-30 11:40:00,43.63,43.68,43.61,43.62,52294.91639546627,26.4939,26.5243,26.4818,26.4878,52294.9164
2013-10-30 11:50:00,43.62,43.63,43.57,43.62,37481.76411177197,26.4878,26.4939,26.4575,26.4878,37481.7641
2013-10-30 12:00:00,43.62,43.62,43.5,43.51,89776.68050723824,26.4878,26.4878,26.415,26.421,89776.6805
2013-10-30 12:10:00,43.51,43.53,43.41,43.44,210414.0949388396,26.421,26.4332,26.3603,26.3785,210414.0949
2013-10-30 12:20:00,43.45,43.49,43.4,43.46,54988.21681068342,26.3846,26.4089,26.3542,26.3907,54988.2168
2013-10-30 12:30:00,43.46,43.49,43.41,43.41,42980.58579284031,26.3907,26.4089,26.3603,26.3603,42980.5858
2013-10-30 12:40:00,43.41,43.56,43.4,43.52,57793.73807653462,26.3603,26.4514,26.3542,26.4271,57793.7381
2013-10-30 12:50:00,43.51,43.6,43.48,43.57,59589.271686679385,26.421,26.4757,26.4028,26.4575,59589.2717
2013-10-30 13:00:00,43.57,43.58,43.49,43.5,40848.3896307934,26.4575,26.4636,26.4089,26.415,40848.3896
2013-10-30 13:10:00,43.5,43.55,43.49,43.55,33329.5926383122,26.415,26.4453,26.4089,26.4453,33329.5926
2013-10-30 13:20:00,43.55,43.57,43.49,43.49,53978.229154976994,26.4453,26.4575,26.4089,26.4089,53978.2292
2013-10-30 13:30:00,43.49,43.52,43.45,43.51,113679.72169229042,26.4089,26.4271,26.3846,26.421,113679.7217
2013-10-30 13:40:00,43.51,43.52,43.42,43.45,45112.781954887214,26.421,26.4271,26.3664,26.3846,45112.782
2013-10-30 13:50:00,43.46,43.5,43.42,43.43,86746.71754011895,26.3907,26.415,26.3664,26.3725,86746.7175
2013-10-30 14:00:00,43.43,43.65,43.37,43.51,123106.27314555044,26.3725,26.5061,26.336,26.421,123106.2731
2013-10-30 14:10:00,43.49,43.61,43.36,43.45,195600.9426551453,26.4089,26.4818,26.33,26.3846,195600.9427
2013-10-30 14:20:00,43.46,43.51,43.3,43.4,120076.31017843114,26.3907,26.421,26.2935,26.3542,120076.3102
2013-10-30 14:30:00,43.41,43.5,43.37,43.46,109639.7710694647,26.3603,26.415,26.336,26.3907,109639.7711
2013-10-30 14:40:00,43.47,43.54,43.4,43.51,77993.49119066322,26.3968,26.4393,26.3542,26.421,77993.4912
2013-10-30 14:50:00,43.52,43.53,43.45,43.51,104028.7285377623,26.4271,26.4332,26.3846,26.421,104028.7285
2013-10-30 15:00:00,43.51,43.64,43.5,43.57,96734.3732465492,26.421,26.5,26.415,26.4575,96734.3732
2013-10-30 15:10:00,43.56,43.61,43.53,43.59,119851.86847716304,26.4514,26.4818,26.4332,26.4696,119851.8685
2013-10-30 15:20:00,43.6,43.64,43.57,43.63,113343.05914038829,26.4757,26.5,26.4575,26.4939,113343.0591
2013-10-30 15:30:00,43.63,43.66,43.61,43.66,154976.99472562002,26.4939,26.5121,26.4818,26.5121,154976.9947
2013-10-30 15:40:00,43.66,43.69,43.57,43.61,245314.77948602848,26.5121,26.5303,26.4575,26.4818,245314.7795
2013-10-30 15:50:00,43.62,43.68,43.57,43.67,520929.1886432499,26.4878,26.5243,26.4575,26.5182,520929.1886
2013-10-31 09:30:00,42.1,42.9,41.88,42.77,650207.608573673,25.5648,26.0506,25.4312,25.9717,650207.6086
2013-10-31 09:40:00,42.77,43.03,42.37,42.39,683537.2012119852,25.9717,26.1296,25.7288,25.7409,683537.2012
2013-10-31 09:50:00,42.4,42.54,42.35,42.4,281898.77679272805,25.747,25.832,25.7166,25.747,281898.7768
2013-10-31 10:00:00,42.38,42.39,42.25,42.3,460217.70845023,25.7349,25.7409,25.6559,25.6863,460217.7085
2013-10-31 10:10:00,42.29,42.49,42.27,42.44,275614.4091572214,25.6802,25.8017,25.6681,25.7713,275614.4092
2013-10-31 10:20:00,42.44,42.58,42.39,42.46,350353.49567949725,25.7713,25.8563,25.7409,25.7834,350353.4957
2013-10-31 10:30:00,42.46,42.55,42.37,42.39,235439.34463023228,25.7834,25.8381,25.7288,25.7409,235439.3446
2013-10-31 10:40:00,42.39,42.48,42.32,42.33,286836.4942206262,25.7409,25.7956,25.6984,25.7045,286836.4942
2013-10-31 10:50:00,42.33,42.43,42.31,42.35,211087.4200426439,25.7045,25.7652,25.6924,25.7166,211087.42
2013-10-31 11:00:00,42.35,42.41,42.33,42.34,132308.38289754235,25.7166,25.7531,25.7045,25.7106,132308.3829
2013-10-31 11:10:00,42.35,42.43,42.33,42.38,185725.5077993491,25.7166,25.7652,25.7045,25.7349,185725.5078
2013-10-31 11:20:00,42.38,42.47,42.36,42.39,241723.71226573896,25.7349,25.7895,25.7227,25.7409,241723.7123
2013-10-31 11:30:00,42.39,42.51,42.38,42.44,195937.60520704745,25.7409,25.8138,25.7349,25.7713,195937.6052
2013-10-31 11:40:00,42.43,42.5,42.36,42.36,196947.5928627539,25.7652,25.8077,25.7227,25.7227,196947.5929
2013-10-31 11:50:00,42.36,42.38,42.32,42.34,235214.90292896412,25.7227,25.7349,25.6984,25.7106,235214.9029
2013-10-31 12:00:00,42.34,42.36,42.32,42.35,219055.1004376613,25.7106,25.7227,25.6984,25.7166,219055.1004
2013-10-31 12:10:00,42.35,42.38,42.33,42.33,126585.11951520592,25.7166,25.7349,25.7045,25.7045,126585.1195
2013-10-31 12:20:00,42.34,42.36,42.33,42.34,101672.0906744473,25.7106,25.7227,25.7045,25.7106,101672.0907
2013-10-31 12:30:00,42.34,42.42,42.33,42.35,132308.38289754235,25.7106,25.7592,25.7045,25.7166,132308.3829
2013-10-31 12:40:00,42.35,42.38,42.33,42.33,102008.75322634944,25.7166,25.7349,25.7045,25.7045,102008.7532
2013-10-31 12:50:00,42.33,42.35,42.26,42.35,290539.7822915498,25.7045,25.7166,25.662,25.7166,290539.7823
2013-10-31 13:00:00,42.34,42.37,42.32,42.33,66322.52272472225,25.7106,25.7288,25.6984,25.7045,66322.5227
2013-10-31 13:10:00,42.34,42.35,42.33,42.35,83828.9754236337,25.7106,25.7166,25.7045,25.7166,83828.9754
2013-10-31 13:20:00,42.35,42.38,42.32,42.37,139714.9590393895,25.7166,25.7349,25.6984,25.7288,139714.959
2013-10-31 13:30:00,42.38,42.49,42.37,42.49,152508.13601167095,25.7349,25.8017,25.7288,25.8017,152508.136
2013-10-31 13:40:00,42.49,42.56,42.48,42.55,121647.4020873078,25.8017,25.8442,25.7956,25.8381,121647.4021
2013-10-31 13:50:00,42.54,42.55,42.44,42.48,187296.59970822572,25.832,25.8381,25.7713,25.7956,187296.5997
2013-10-31 14:00:00,42.47,42.51,42.41,42.43,170575.69296375266,25.7895,25.8138,25.7531,25.7652,170575.693
2013-10-31 14:10:00,42.42,42.5,42.42,42.48,142744.9220065088,25.7592,25.8077,25.7592,25.7956,142744.922
2013-10-31 14:20:00,42.49,42.54,42.43,42.54,198069.8013690944,25.8017,25.832,25.7652,25.832,198069.8014
2013-10-31 14:30:00,42.54,42.62,42.51,42.62,195825.3843564134,25.832,25.8806,25.8138,25.8806,195825.3844
2013-10-31 14:40:00,42.62,42.71,42.58,42.58,181573.3363258893,25.8806,25.9353,25.8563,25.8563,181573.3363
2013-10-31 14:50:00,42.58,42.6,42.5,42.5,134889.46246212546,25.8563,25.8685,25.8077,25.8077,134889.4625
2013-10-31 15:00:00,42.5,42.54,42.44,42.48,159353.60790034788,25.8077,25.832,25.7713,25.7956,159353.6079
2013-10-31 15:10:00,42.47,42.51,42.44,42.47,133093.9288519807,25.7895,25.8138,25.7713,25.7895,133093.9289
2013-10-31 15:20:00,42.47,42.49,42.46,42.46,312198.4064639209,25.7895,25.8017,25.7834,25.7834,312198.4065
2013-10-31 15:30:00,42.47,42.51,42.45,42.46,321288.29536527884,25.7895,25.8138,25.7774,25.7834,321288.2954
2013-10-31 15:40:00,42.47,42.48,42.2,42.2,567164.1791044776,25.7895,25.7956,25.6256,25.6256,567164.1791
2013-10-31 15:50:00,42.2,42.29,42.1,42.17,1200426.4392324092,25.6256,25.6802,25.5648,25.6073,1200426.4392
2013-11-01 09:30:00,42.26,42.31,42.07,42.1,201436.4268881158,25.662,25.6924,25.5466,25.5648,201436.4269
2013-11-01 09:40:00,42.1,42.33,42.05,42.05,130288.4075861295,25.5648,25.7045,25.5345,25.5345,130288.4076
2013-11-01 09:50:00,42.07,42.19,42.01,42.15,238693.7492986197,25.5466,25.6195,25.5102,25.5952,238693.7493
2013-11-01 10:00:00,42.18,42.5,42.11,42.5,423297.0485916283,25.6134,25.8077,25.5709,25.8077,423297.0486
2013-11-01 10:10:00,42.5,42.6,42.35,42.41,238132.64504544943,25.8077,25.8685,25.7166,25.7531,238132.645
2013-11-01 10:20:00,42.41,42.43,42.33,42.34,103579.84513522612,25.7531,25.7652,25.7045,25.7106,103579.8451
2013-11-01 10:30:00,42.34,42.36,42.21,42.27,152732.57771293906,25.7106,25.7227,25.6316,25.6681,152732.5777
2013-11-01 10:40:00,42.26,42.32,42.22,42.26,72045.78610705868,25.662,25.6984,25.6377,25.662,72045.7861
2013-11-01 10:50:00,42.26,42.46,42.26,42.44,515654.80866344966,25.662,25.7834,25.662,25.7713,515654.8087
2013-11-01 11:00:00,42.44,42.46,42.34,42.37,244417.0126809561,25.7713,25.7834,25.7106,25.7288,244417.0127
2013-11-01 11:10:00,42.37,42.43,42.35,42.42,350914.59993266745,25.7288,25.7652,25.7166,25.7592,350914.5999
2013-11-01 11:20:00,42.42,42.44,42.35,42.36,169116.82190551003,25.7592,25.7713,25.7166,25.7227,169116.8219
2013-11-01 11:30:00,42.35,42.42,42.25,42.27,194703.17585007293,25.7166,25.7592,25.6559,25.6681,194703.1759
2013-11-01 11:40:00,42.27,42.27,42.18,42.23,95612.16474020873,25.6681,25.6681,25.6134,25.6438,95612.1647
2013-11-01 11:50:00,42.23,42.24,42.08,42.1,126136.23611266972,25.6438,25.6498,25.5527,25.5648,126136.2361
2013-11-01 12:00:00,42.09,42.13,42.07,42.07,77095.72438559085,25.5588,25.5831,25.5466,25.5466,77095.7244
2013-11-01 12:10:00,42.07,42.08,42.01,42.02,89664.45965660419,25.5466,25.5527,25.5102,25.5163,89664.4597
2013-11-01 12:20:00,42.02,42.13,42.02,42.11,78666.81629446751,25.5163,25.5831,25.5163,25.5709,78666.8163
2013-11-01 12:30:00,42.11,42.15,42.08,42.09,98754.34855796206,25.5709,25.5952,25.5527,25.5588,98754.3486
2013-11-01 12:40:00,42.09,42.14,42.08,42.11,107058.6915048816,25.5588,25.5891,25.5527,25.5709,107058.6915
2013-11-01 12:50:00,42.1,42.18,42.1,42.13,66771.40612725844,25.5648,25.6134,25.5648,25.5831,66771.4061
2013-11-01 13:00:00,42.13,42.14,42.08,42.1,100325.44046683871,25.5831,25.5891,25.5527,25.5648,100325.4405
2013-11-01 13:10:00,42.1,42.12,42.01,42.01,75075.74907417798,25.5648,25.577,25.5102,25.5102,75075.7491
2013-11-01 13:20:00,42.01,42.1,41.98,42.09,95163.28133767254,25.5102,25.5648,25.492,25.5588,95163.2813
2013-11-01 13:30:00,42.1,42.22,42.1,42.22,105824.26214790708,25.5648,25.6377,25.5648,25.6377,105824.2621
2013-11-01 13:40:00,42.22,42.31,42.22,42.31,52743.79979800247,25.6377,25.6924,25.6377,25.6924,52743.7998
2013-11-01 13:50:00,42.3,42.34,42.28,42.31,95163.28133767254,25.6863,25.7106,25.6741,25.6924,95163.2813
2013-11-01 14:00:00,42.32,42.36,42.29,42.3,108517.56256312424,25.6984,25.7227,25.6802,25.6863,108517.5626
2013-11-01 14:10:00,42.29,42.34,42.26,42.28,81360.11670968466,25.6802,25.7106,25.662,25.6741,81360.1167
2013-11-01 14:20:00,42.28,42.31,42.23,42.31,65424.75591964987,25.6741,25.6924,25.6438,25.6924,65424.7559
2013-11-01 14:30:00,42.31,42.33,42.26,42.3,92357.76007182134,25.6924,25.7045,25.662,25.6863,92357.7601
2013-11-01 14:40:00,42.3,42.37,42.28,42.35,94153.2936819661,25.6863,25.7288,25.6741,25.7166,94153.2937
2013-11-01 14:50:00,42.35,42.37,42.22,42.25,121310.73953540568,25.7166,25.7288,25.6377,25.6559,121310.7395
2013-11-01 15:00:00,42.24,42.35,42.24,42.25,138031.6462798788,25.6498,25.7166,25.6498,25.6559,138031.6463
2013-11-01 15:10:00,42.25,42.31,42.25,42.26,146897.09347996858,25.6559,25.6924,25.6559,25.662,146897.0935
2013-11-01 15:20:00,42.26,42.26,42.18,42.22,131298.39524183594,25.662,25.662,25.6134,25.6377,131298.3952
2013-11-01 15:30:00,42.21,42.32,42.18,42.27,229716.08124789584,25.6316,25.6984,25.6134,25.6681,229716.0812
2013-11-01 15:40:00,42.28,42.45,42.28,42.3,409493.8839636404,25.6741,25.7774,25.6741,25.6863,409493.884
2013-11-01 15:50:00,42.3,42.33,42.17,42.18,652788.6881382561,25.6863,25.7045,25.6073,25.6134,652788.6881
2013-11-04 09:30:00,42.28,42.4,42.25,42.25,135001.6833127595,25.6741,25.747,25.6559,25.6559,135001.6833
2013-11-04 09:40:00,42.26,42.36,42.16,42.34,99988.7779149366,25.662,25.7227,25.6013,25.7106,99988.7779
2013-11-04 09:50:00,42.35,42.37,42.29,42.34,81921.22096285489,25.7166,25.7288,25.6802,25.7106,81921.221
2013-11-04 10:00:00,42.36,42.39,42.26,42.34,127482.8863202783,25.7227,25.7409,25.662,25.7106,127482.8863
2013-11-04 10:10:00,42.34,42.36,42.27,42.33,172146.78487262933,25.7106,25.7227,25.6681,25.7045,172146.7849
2013-11-04 10:20:00,42.33,42.5,42.32,42.49,223880.59701492536,25.7045,25.8077,25.6984,25.8017,223880.597
2013-11-04 10:30:00,42.5,42.55,42.43,42.44,212209.6285489844,25.8077,25.8381,25.7652,25.7713,212209.6285
2013-11-04 10:40:00,42.45,42.68,42.44,42.62,320053.86600830435,25.7774,25.917,25.7713,25.8806,320053.866
2013-11-04 10:50:00,42.62,42.63,42.53,42.54,233980.47357198969,25.8806,25.8867,25.8259,25.832,233980.4736
2013-11-04 11:00:00,42.54,42.54,42.48,42.48,130961.73268993378,25.832,25.832,25.7956,25.7956,130961.7327
2013-11-04 11:10:00,42.49,42.51,42.36,42.37,126472.89866457188,25.8017,25.8138,25.7227,25.7288,126472.8987
2013-11-04 11:20:00,42.37,42.37,42.3,42.32,116485.24295814162,25.7288,25.7288,25.6863,25.6984,116485.243
2013-11-04 11:30:00,42.32,42.33,42.26,42.31,111435.30467960949,25.6984,25.7045,25.662,25.6924,111435.3047
2013-11-04 11:40:00,42.32,42.34,42.26,42.29,72943.55291213107,25.6984,25.7106,25.662,25.6802,72943.5529
2013-11-04 11:50:00,42.29,42.34,42.29,42.34,86634.4966894849,25.6802,25.7106,25.6802,25.7106,86634.4967
2013-11-04 12:00:00,42.34,42.36,42.32,42.35,54651.55425878128,25.7106,25.7227,25.6984,25.7166,54651.5543
2013-11-04 12:10:00,42.35,42.39,42.35,42.37,46571.65301312984,25.7166,25.7409,25.7166,25.7288,46571.653
2013-11-04 12:20:00,42.36,42.4,42.34,42.35,74290.20311973964,25.7227,25.747,25.7106,25.7166,74290.2031
2013-11-04 12:30:00,42.35,42.36,42.32,42.35,65761.41847155201,25.7166,25.7227,25.6984,25.7166,65761.4185
2013-11-04 12:40:00,42.35,42.36,42.33,42.36,81472.3375603187,25.7166,25.7227,25.7045,25.7227,81472.3376
2013-11-04 12:50:00,42.36,42.42,42.36,42.38,97295.47749971945,25.7227,25.7592,25.7227,25.7349,97295.4775
2013-11-04 13:00:00,42.38,42.47,42.38,42.47,68679.16058803725,25.7349,25.7895,25.7349,25.7895,68679.1606
2013-11-04 13:10:00,42.48,42.55,42.47,42.53,69576.92739310964,25.7956,25.8381,25.7895,25.8259,69576.9274
2013-11-04 13:20:00,42.53,42.56,42.51,42.56,104253.1702390304,25.8259,25.8442,25.8138,25.8442,104253.1702
2013-11-04 13:30:00,42.56,42.59,42.52,42.59,190887.6669285153,25.8442,25.8624,25.8199,25.8624,190887.6669
2013-11-04 13:40:00,42.59,42.66,42.57,42.65,130849.51183929974,25.8624,25.9049,25.8502,25.8988,130849.5118
2013-11-04 13:50:00,42.65,42.66,42.61,42.66,101896.5323757154,25.8988,25.9049,25.8745,25.9049,101896.5324
2013-11-04 14:00:00,42.66,42.75,42.66,42.75,157670.29514083714,25.9049,25.9595,25.9049,25.9595,157670.2951
2013-11-04 14:10:00,42.75,42.76,42.67,42.73,154976.99472562002,25.9595,25.9656,25.911,25.9474,154976.9947
2013-11-04 14:20:00,42.73,42.76,42.71,42.71,113567.50084165638,25.9474,25.9656,25.9353,25.9353,113567.5008
2013-11-04 14:30:00,42.72,42.73,42.69,42.72,108854.22511502636,25.9413,25.9474,25.9231,25.9413,108854.2251
2013-11-04 14:40:00,42.72,42.74,42.7,42.72,264280.1032431826,25.9413,25.9535,25.9292,25.9413,264280.1032
2013-11-04 14:50:00,42.71,42.76,42.71,42.73,138480.52968241498,25.9353,25.9656,25.9353,25.9474,138480.5297
2013-11-04 15:00:00,42.74,42.75,42.7,42.73,122881.83144428236,25.9535,25.9595,25.9292,25.9474,122881.8314
2013-11-04 15:10:00,42.73,42.75,42.71,42.73,191897.6545842217,25.9474,25.9595,25.9353,25.9474,191897.6546
2013-11-04 15:20:00,42.73,42.84,42.73,42.82,272135.5627875659,25.9474,26.0142,25.9474,26.002,272135.5628
2013-11-04 15:30:00,42.81,42.83,42.76,42.77,175064.52698911456,25.996,26.0081,25.9656,25.9717,175064.527
2013-11-04 15:40:00,42.77,42.8,42.74,42.78,227135.0016833128,25.9717,25.9899,25.9535,25.9778,227135.0017
2013-11-04 15:50:00,42.77,42.84,42.72,42.83,654023.1174952306,25.9717,26.0142,25.9413,26.0081,654023.1175
2013-11-05 09:30:00,42.76,42.85,42.6,42.72,138929.41308495117,25.9656,26.0203,25.8685,25.9413,138929.4131
2013-11-05 09:40:00,42.72,42.75,42.65,42.67,131635.05779373806,25.9413,25.9595,25.8988,25.911,131635.0578
2013-11-05 09:50:00,42.67,42.72,42.56,42.6,107732.01660868588,25.911,25.9413,25.8442,25.8685,107732.0166
2013-11-05 10:00:00,42.59,42.64,42.55,42.59,156660.30748513073,25.8624,25.8927,25.8381,25.8624,156660.3075
2013-11-05 10:10:00,42.6,42.63,42.57,42.59,130288.4075861295,25.8685,25.8867,25.8502,25.8624,130288.4076
2013-11-05 10:20:00,42.58,42.59,42.51,42.53,114465.26764672875,25.8563,25.8624,25.8138,25.8259,114465.2676
2013-11-05 10:30:00,42.54,42.67,42.53,42.67,123891.81909998876,25.832,25.911,25.8259,25.911,123891.8191
2013-11-05 10:40:00,42.67,42.73,42.67,42.7,103579.84513522612,25.911,25.9474,25.911,25.9292,103579.8451
2013-11-05 10:50:00,42.71,42.79,42.71,42.78,133206.14970261473,25.9353,25.9838,25.9353,25.9778,133206.1497
2013-11-05 11:00:00,42.78,42.9,42.78,42.89,194366.5132981708,25.9778,26.0506,25.9778,26.0446,194366.5133
2013-11-05 11:10:00,42.89,42.89,42.75,42.75,99539.8945124004,26.0446,26.0446,25.9595,25.9595,99539.8945
2013-11-05 11:20:00,42.75,42.78,42.72,42.72,94938.83963640445,25.9595,25.9778,25.9413,25.9413,94938.8396
2013-11-05 11:30:00,42.73,42.75,42.72,42.74,95275.50218830658,25.9474,25.9595,25.9413,25.9535,95275.5022
2013-11-05 11:40:00,42.74,42.79,42.74,42.77,102569.85747951968,25.9535,25.9838,25.9535,25.9717,102569.8575
2013-11-05 11:50:00,42.77,42.8,42.73,42.78,106609.8081023454,25.9717,25.9899,25.9474,25.9778,106609.8081
2013-11-05 12:00:00,42.78,42.8,42.75,42.79,74739.08652227583,25.9778,25.9899,25.9595,25.9838,74739.0865
2013-11-05 12:10:00,42.8,42.84,42.8,42.82,45898.32790932555,25.9899,26.0142,25.9899,26.002,45898.3279
2013-11-05 12:20:00,42.82,42.88,42.81,42.85,84951.18392997418,26.002,26.0385,25.996,26.0203,84951.1839
2013-11-05 12:30:00,42.85,42.85,42.77,42.78,67108.06867916058,26.0203,26.0203,25.9717,25.9778,67108.0687
2013-11-05 12:40:00,42.79,42.82,42.75,42.75,54202.67085624509,25.9838,26.002,25.9595,25.9595,54202.6709
2013-11-05 12:50:00,42.75,42.87,42.75,42.85,79676.80395017394,25.9595,26.0324,25.9595,26.0203,79676.804
2013-11-05 13:00:00,42.85,42.91,42.84,42.9,99988.7779149366,26.0203,26.0567,26.0142,26.0506,99988.7779
2013-11-05 13:10:00,42.9,42.92,42.86,42.86,62955.897205700814,26.0506,26.0628,26.0263,26.0263,62955.8972
2013-11-05 13:20:00,42.87,42.9,42.86,42.9,60150.37593984962,26.0324,26.0506,26.0263,26.0506,60150.3759
2013-11-05 13:30:00,42.9,42.92,42.83,42.85,104814.27449220064,26.0506,26.0628,26.0081,26.0203,104814.2745
2013-11-05 13:40:00,42.85,42.85,42.82,42.83,58803.72573224104,26.0203,26.0203,26.002,26.0081,58803.7257
2013-11-05 13:50:00,42.82,42.82,42.75,42.77,93704.41027942993,26.002,26.002,25.9595,25.9717,93704.4103
2013-11-05 14:00:00,42.77,42.82,42.75,42.77,93479.96857816182,25.9717,26.002,25.9595,25.9717,93479.9686
2013-11-05 14:10:00,42.78,42.8,42.77,42.77,65088.09336774772,25.9778,25.9899,25.9717,25.9717,65088.0934
2013-11-05 14:20:00,42.78,42.83,42.76,42.81,172259.00572326337,25.9778,26.0081,25.9656,25.996,172259.0057
2013-11-05 14:30:00,42.82,42.92,42.81,42.92,90337.78476040848,26.002,26.0628,25.996,26.0628,90337.7848
2013-11-05 14:40:00,42.92,42.97,42.91,42.91,138143.86713051284,26.0628,26.0931,26.0567,26.0567,138143.8671
2013-11-05 14:50:00,42.92,42.93,42.9,42.93,120412.97273033328,26.0628,26.0688,26.0506,26.0688,120412.9727
2013-11-05 15:00:00,42.93,42.98,42.92,42.96,110537.53787453708,26.0688,26.0992,26.0628,26.0871,110537.5379
2013-11-05 15:10:00,42.96,42.99,42.92,42.96,163954.66277634384,26.0871,26.1053,26.0628,26.0871,163954.6628
2013-11-05 15:20:00,42.95,42.97,42.84,42.84,146672.65177870047,26.081,26.0931,26.0142,26.0142,146672.6518
2013-11-05 15:30:00,42.84,42.91,42.84,42.87,165076.87128268433,26.0142,26.0567,26.0142,26.0324,165076.8713
2013-11-05 15:40:00,42.86,42.9,42.82,42.85,221972.8425541465,26.0263,26.0506,26.002,26.0203,221972.8426
2013-11-05 15:50:00,42.85,42.88,42.81,42.82,440691.2804399057,26.0203,26.0385,25.996,26.002,440691.2804
2013-11-06 09:30:00,42.78,42.88,42.71,42.87,137807.2045786107,26.1267,26.1878,26.084,26.1817,137807.2046
2013-11-06 09:40:00,42.87,43.05,42.84,43.04,139714.9590393895,26.1817,26.2916,26.1634,26.2855,139714.959
2013-11-06 09:50:00,43.04,43.15,42.93,42.93,215912.916619908,26.2855,26.3527,26.2183,26.2183,215912.9166
2013-11-06 10:00:00,42.93,43.03,42.84,42.84,264167.88239254855,26.2183,26.2794,26.1634,26.1634,264167.8824
2013-11-06 10:10:00,42.84,42.88,42.73,42.82,268095.6121647402,26.1634,26.1878,26.0962,26.1511,268095.6122
2013-11-06 10:20:00,42.83,42.84,42.76,42.77,222870.6093592189,26.1573,26.1634,26.1145,26.1206,222870.6094
2013-11-06 10:30:00,42.77,42.77,42.63,42.64,124340.70250252496,26.1206,26.1206,26.0351,26.0412,124340.7025
2013-11-06 10:40:00,42.64,42.67,42.55,42.56,185164.4035461789,26.0412,26.0595,25.9862,25.9924,185164.4035
2013-11-06 10:50:00,42.55,42.56,42.49,42.54,172483.44742453148,25.9862,25.9924,25.9496,25.9801,172483.4474
2013-11-06 11:00:00,42.54,42.57,42.46,42.55,83380.09202109752,25.9801,25.9985,25.9313,25.9862,83380.092
2013-11-06 11:10:00,42.54,42.63,42.51,42.62,93816.63113006396,25.9801,26.0351,25.9618,26.029,93816.6311
2013-11-06 11:20:00,42.62,42.71,42.6,42.68,66771.40612725844,26.029,26.084,26.0168,26.0656,66771.4061
2013-11-06 11:30:00,42.68,42.69,42.61,42.61,102233.19492761754,26.0656,26.0717,26.0229,26.0229,102233.1949
2013-11-06 11:40:00,42.62,42.64,42.58,42.61,106273.14555044328,26.029,26.0412,26.0046,26.0229,106273.1456
2013-11-06 11:50:00,42.62,42.69,42.61,42.63,93143.30602625968,26.029,26.0717,26.0229,26.0351,93143.306
2013-11-06 12:00:00,42.63,42.63,42.51,42.52,83716.75457299966,26.0351,26.0351,25.9618,25.9679,83716.7546
2013-11-06 12:10:00,42.52,42.52,42.39,42.4,152844.7985635731,25.9679,25.9679,25.8885,25.8946,152844.7986
2013-11-06 12:20:00,42.39,42.52,42.39,42.49,140837.16754573,25.8885,25.9679,25.8885,25.9496,140837.1675
2013-11-06 12:30:00,42.49,42.57,42.48,42.52,122881.83144428236,25.9496,25.9985,25.9435,25.9679,122881.8314
2013-11-06 12:40:00,42.52,42.6,42.51,42.58,158231.3993940074,25.9679,26.0168,25.9618,26.0046,158231.3994
2013-11-06 12:50:00,42.58,42.59,42.54,42.56,53529.3457524408,26.0046,26.0107,25.9801,25.9924,53529.3458
2013-11-06 13:00:00,42.56,42.58,42.54,42.56,174391.2018853103,25.9924,26.0046,25.9801,25.9924,174391.2019
2013-11-06 13:10:00,42.56,42.61,42.52,42.52,101447.6489731792,25.9924,26.0229,25.9679,25.9679,101447.649
2013-11-06 13:20:00,42.53,42.53,42.45,42.52,148692.62709011332,25.974,25.974,25.9252,25.9679,148692.6271
2013-11-06 13:30:00,42.53,42.56,42.51,42.53,66098.08102345416,25.974,25.9924,25.9618,25.974,66098.081
2013-11-06 13:40:00,42.53,42.56,42.46,42.47,106497.58725171136,25.974,25.9924,25.9313,25.9374,106497.5873
2013-11-06 13:50:00,42.46,42.53,42.46,42.51,106946.47065424756,25.9313,25.974,25.9313,25.9618,106946.4707
2013-11-06 14:00:00,42.51,42.51,42.46,42.48,93255.52687689372,25.9618,25.9618,25.9313,25.9435,93255.5269
2013-11-06 14:10:00,42.48,42.56,42.48,42.48,108517.56256312424,25.9435,25.9924,25.9435,25.9435,108517.5626
2013-11-06 14:20:00,42.49,42.54,42.48,42.53,79340.1413982718,25.9496,25.9801,25.9435,25.974,79340.1414
2013-11-06 14:30:00,42.53,42.56,42.46,42.48,135226.1250140276,25.974,25.9924,25.9313,25.9435,135226.125
2013-11-06 14:40:00,42.48,42.56,42.48,42.56,77544.60778812703,25.9435,25.9924,25.9435,25.9924,77544.6078
2013-11-06 14:50:00,42.56,42.58,42.53,42.56,130961.73268993378,25.9924,26.0046,25.974,25.9924,130961.7327
2013-11-06 15:00:00,42.56,42.63,42.52,42.62,135226.1250140276,25.9924,26.0351,25.9679,26.029,135226.125
2013-11-06 15:10:00,42.61,42.64,42.59,42.62,57569.29637526653,26.0229,26.0412,26.0107,26.029,57569.2964
2013-11-06 15:20:00,42.63,42.67,42.59,42.61,87532.26349455728,26.0351,26.0595,26.0107,26.0229,87532.2635
2013-11-06 15:30:00,42.61,42.61,42.51,42.56,123667.37739872068,26.0229,26.0229,25.9618,25.9924,123667.3774
2013-11-06 15:40:00,42.56,42.65,42.54,42.65,205476.3775109416,25.9924,26.0473,25.9801,26.0473,205476.3775
2013-11-06 15:50:00,42.64,42.75,42.61,42.73,436875.7715183481,26.0412,26.1084,26.0229,26.0962,436875.7715
2013-11-07 09:30:00,42.88,43.22,42.84,43.21,208618.5613286949,26.1878,26.3954,26.1634,26.3893,208618.5613
2013-11-07 09:40:00,43.21,43.44,43.2,43.3,213892.9413084951,26.3893,26.5298,26.3832,26.4443,213892.9413
2013-11-07 09:50:00,43.31,43.49,43.28,43.41,257546.8522051397,26.4504,26.5603,26.4321,26.5115,257546.8522
2013-11-07 10:00:00,43.42,43.52,43.31,43.36,262372.34878240374,26.5176,26.5786,26.4504,26.4809,262372.3488
2013-11-07 10:10:00,43.35,43.37,43.17,43.17,339468.0731679946,26.4748,26.487,26.3649,26.3649,339468.0732
2013-11-07 10:20:00,43.16,43.23,43.13,43.14,198855.3473235327,26.3588,26.4015,26.3405,26.3466,198855.3473
2013-11-07 10:30:00,43.13,43.2,42.92,42.97,155313.65727752214,26.3405,26.3832,26.2122,26.2428,155313.6573
2013-11-07 10:40:00,42.97,43.16,42.97,43.1,175737.85209291885,26.2428,26.3588,26.2428,26.3221,175737.8521
2013-11-07 10:50:00,43.1,43.19,43.08,43.15,182695.54483222985,26.3221,26.3771,26.3099,26.3527,182695.5448
2013-11-07 11:00:00,43.15,43.24,42.98,42.98,194703.17585007293,26.3527,26.4076,26.2489,26.2489,194703.1759
2013-11-07 11:10:00,42.97,43.05,42.92,42.93,109303.10851756256,26.2428,26.2916,26.2122,26.2183,109303.1085
2013-11-07 11:20:00,42.93,43.0,42.91,42.96,93031.08517562565,26.2183,26.2611,26.2061,26.2366,93031.0852
2013-11-07 11:30:00,42.96,43.09,42.94,43.02,144428.2347660195,26.2366,26.316,26.2244,26.2733,144428.2348
2013-11-07 11:40:00,43.01,43.11,42.96,43.08,114577.4884973628,26.2672,26.3283,26.2366,26.3099,114577.4885
2013-11-07 11:50:00,43.08,43.21,43.08,43.12,102457.63662888564,26.3099,26.3893,26.3099,26.3344,102457.6366
2013-11-07 12:00:00,43.12,43.16,43.04,43.11,85175.62563124228,26.3344,26.3588,26.2855,26.3283,85175.6256
2013-11-07 12:10:00,43.11,43.14,43.05,43.14,88542.25115026372,26.3283,26.3466,26.2916,26.3466,88542.2512
2013-11-07 12:20:00,43.14,43.18,43.11,43.16,65536.97677028392,26.3466,26.371,26.3283,26.3588,65536.9768
2013-11-07 12:30:00,43.16,43.17,43.11,43.12,71709.12355515655,26.3588,26.3649,26.3283,26.3344,71709.1236
2013-11-07 12:40:00,43.13,43.19,43.13,43.16,39726.18112445292,26.3405,26.3771,26.3405,26.3588,39726.1811
2013-11-07 12:50:00,43.16,43.16,43.08,43.11,40511.72707889126,26.3588,26.3588,26.3099,26.3283,40511.7271
2013-11-07 13:00:00,43.11,43.14,43.06,43.08,32768.48838514196,26.3283,26.3466,26.2977,26.3099,32768.4884
2013-11-07 13:10:00,43.08,43.11,43.06,43.07,23005.2743799798,26.3099,26.3283,26.2977,26.3038,23005.2744
2013-11-07 13:20:00,43.07,43.11,42.93,42.93,57120.41297273033,26.3038,26.3283,26.2183,26.2183,57120.413
2013-11-07 13:30:00,42.93,43.0,42.93,42.99,56447.08786892604,26.2183,26.2611,26.2183,26.255,56447.0879
2013-11-07 13:40:00,42.99,43.01,42.87,42.91,60150.37593984962,26.255,26.2672,26.1817,26.2061,60150.3759
2013-11-07 13:50:00,42.92,42.93,42.84,42.85,90450.00561104252,26.2122,26.2183,26.1634,26.1695,90450.0056
2013-11-07 14:00:00,42.85,42.86,42.7,42.75,104702.0536415666,26.1695,26.1756,26.0779,26.1084,104702.0536
2013-11-07 14:10:00,42.75,42.83,42.69,42.75,70923.57760071821,26.1084,26.1573,26.0717,26.1084,70923.5776
2013-11-07 14:20:00,42.75,42.77,42.69,42.7,64414.76826394344,26.1084,26.1206,26.0717,26.0779,64414.7683
2013-11-07 14:30:00,42.7,42.73,42.62,42.71,71821.34440579059,26.0779,26.0962,26.029,26.084,71821.3444
2013-11-07 14:40:00,42.72,42.84,42.71,42.81,42082.818987767925,26.0901,26.1634,26.084,26.145,42082.819
2013-11-07 14:50:00,42.81,42.84,42.77,42.83,42643.923240938166,26.145,26.1634,26.1206,26.1573,42643.9232
2013-11-07 15:00:00,42.83,42.88,42.74,42.75,80574.57075524631,26.1573,26.1878,26.1023,26.1084,80574.5708
2013-11-07 15:10:00,42.75,42.78,42.67,42.69,94714.39793513634,26.1084,26.1267,26.0595,26.0717,94714.3979
2013-11-07 15:20:00,42.7,42.75,42.53,42.53,148131.5228369431,26.0779,26.1084,25.974,25.974,148131.5228
2013-11-07 15:30:00,42.54,42.59,42.5,42.58,202109.7519919201,25.9801,26.0107,25.9557,26.0046,202109.752
2013-11-07 15:40:00,42.59,42.59,42.48,42.48,219616.2046908316,26.0107,26.0107,25.9435,25.9435,219616.2047
2013-11-07 15:50:00,42.49,42.51,42.38,42.41,597576.0296263045,25.9496,25.9618,25.8824,25.9007,597576.0296
2013-11-08 09:30:00,42.63,43.82,42.42,43.79,606890.3602289305,26.0351,26.7619,25.9069,26.7435,606890.3602
2013-11-08 09:40:00,43.82,44.45,43.79,44.31,871058.242621479,26.7619,27.1466,26.7435,27.0611,871058.2426
2013-11-08 09:50:00,44.31,44.49,44.26,44.4,978341.3758276288,27.0611,27.1711,27.0306,27.1161,978341.3758
2013-11-08 10:00:00,44.4,44.41,44.25,44.32,732128.8295365279,27.1161,27.1222,27.0245,27.0672,732128.8295
2013-11-08 10:10:00,44.31,44.63,44.24,44.63,846145.2137807204,27.0611,27.2566,27.0184,27.2566,846145.2138
2013-11-08 10:20:00,44.63,44.93,44.61,44.89,576366.2888564694,27.2566,27.4398,27.2443,27.4153,576366.2889
2013-11-08 10:30:00,44.9,45.14,44.9,44.94,771293.9064078105,27.4214,27.568,27.4214,27.4459,771293.9064
2013-11-08 10:40:00,44.95,44.97,44.73,44.77,361800.0224441701,27.452,27.4642,27.3176,27.3421,361800.0224
2013-11-08 10:50:00,44.77,44.8,44.66,44.78,318258.33239815955,27.3421,27.3604,27.2749,27.3482,318258.3324
2013-11-08 11:00:00,44.79,44.8,44.63,44.64,341600.2693300415,27.3543,27.3604,27.2566,27.2627,341600.2693
2013-11-08 11:10:00,44.64,44.67,44.49,44.55,209404.1072831332,27.2627,27.281,27.1711,27.2077,209404.1073
2013-11-08 11:20:00,44.56,44.63,44.54,44.58,364829.9854112894,27.2138,27.2566,27.2016,27.226,364829.9854
2013-11-08 11:30:00,44.57,44.57,44.38,44.43,265626.7534507911,27.2199,27.2199,27.1039,27.1344,265626.7535
2013-11-08 11:40:00,44.43,44.44,44.27,44.27,297721.9167321288,27.1344,27.1405,27.0367,27.0367,297721.9167
2013-11-08 11:50:00,44.26,44.31,44.04,44.05,255639.0977443609,27.0306,27.0611,26.8962,26.9023,255639.0977
2013-11-08 12:00:00,44.05,44.36,44.05,44.28,372797.6658063068,26.9023,27.0917,26.9023,27.0428,372797.6658
2013-11-08 12:10:00,44.27,44.31,44.18,44.24,119515.2059252609,27.0367,27.0611,26.9817,27.0184,119515.2059
2013-11-08 12:20:00,44.24,44.33,44.23,44.33,136123.89181909998,27.0184,27.0733,27.0123,27.0733,136123.8918
2013-11-08 12:30:00,44.32,44.51,44.31,44.47,233643.8110200875,27.0672,27.1833,27.0611,27.1588,233643.811
2013-11-08 12:40:00,44.47,44.54,44.39,44.39,170912.3555156548,27.1588,27.2016,27.11,27.11,170912.3555
2013-11-08 12:50:00,44.4,44.4,44.25,44.35,94377.7353832342,27.1161,27.1161,27.0245,27.0855,94377.7354
2013-11-08 13:00:00,44.35,44.38,44.19,44.28,120300.75187969924,27.0855,27.1039,26.9878,27.0428,120300.7519
2013-11-08 13:10:00,44.28,44.34,44.26,44.3,90225.56390977444,27.0428,27.0794,27.0306,27.055,90225.5639
2013-11-08 13:20:00,44.3,44.46,44.29,44.43,169677.92615868026,27.055,27.1527,27.0489,27.1344,169677.9262
2013-11-08 13:30:00,44.43,44.45,44.38,44.41,136684.9960722702,27.1344,27.1466,27.1039,27.1222,136684.9961
2013-11-08 13:40:00,44.41,44.47,44.39,44.43,124116.26080125688,27.1222,27.1588,27.11,27.1344,124116.2608
2013-11-08 13:50:00,44.43,44.43,44.36,44.39,99427.67366176636,27.1344,27.1344,27.0917,27.11,99427.6737
2013-11-08 14:00:00,44.4,44.41,44.31,44.39,118280.77656828638,27.1161,27.1222,27.0611,27.11,118280.7766
2013-11-08 14:10:00,44.39,44.4,44.31,44.39,108180.90001122208,27.11,27.1161,27.0611,27.11,108180.9
2013-11-08 14:20:00,44.39,44.51,44.39,44.51,118168.55571765231,27.11,27.1833,27.11,27.1833,118168.5557
2013-11-08 14:30:00,44.51,44.55,44.41,44.55,158568.06194590955,27.1833,27.2077,27.1222,27.2077,158568.0619
2013-11-08 14:40:00,44.55,44.59,44.55,44.58,175625.6312422848,27.2077,27.2321,27.2077,27.226,175625.6312
2013-11-08 14:50:00,44.58,44.59,44.54,44.56,99988.7779149366,27.226,27.2321,27.2016,27.2138,99988.7779
2013-11-08 15:00:00,44.55,44.56,44.39,44.47,177084.50230052744,27.2077,27.2138,27.11,27.1588,177084.5023
2013-11-08 15:10:00,44.47,44.49,44.41,44.48,115138.59275053303,27.1588,27.1711,27.1222,27.1649,115138.5928
2013-11-08 15:20:00,44.47,44.59,44.47,44.55,179328.91931320835,27.1588,27.2321,27.1588,27.2077,179328.9193
2013-11-08 15:30:00,44.54,44.61,44.53,44.56,310963.97710694646,27.2016,27.2443,27.1955,27.2138,310963.9771
2013-11-08 15:40:00,44.56,44.69,44.56,44.67,429469.19537650095,27.2138,27.2932,27.2138,27.281,429469.1954
2013-11-08 15:50:00,44.67,44.74,44.55,44.68,1031309.6173268992,27.281,27.3237,27.2077,27.2871,1031309.6173
2013-11-11 09:30:00,44.56,44.68,44.33,44.39,281674.33509146,27.2138,27.2871,27.0733,27.11,281674.3351
2013-11-11 09:40:00,44.39,44.55,44.3,44.52,132645.0454494445,27.11,27.2077,27.055,27.1894,132645.0454
2013-11-11 09:50:00,44.53,44.64,44.49,44.52,103916.50768712828,27.1955,27.2627,27.1711,27.1894,103916.5077
2013-11-11 10:00:00,44.52,44.56,44.36,44.47,124452.923353159,27.1894,27.2138,27.0917,27.1588,124452.9234
2013-11-11 10:10:00,44.47,44.5,44.31,44.31,132869.4871507126,27.1588,27.1772,27.0611,27.0611,132869.4872
2013-11-11 10:20:00,44.3,44.34,44.21,44.22,208843.0030299629,27.055,27.0794,27.0,27.0062,208843.003
2013-11-11 10:30:00,44.22,44.23,44.12,44.17,117158.5680619459,27.0062,27.0123,26.9451,26.9756,117158.5681
2013-11-11 10:40:00,44.17,44.21,44.08,44.2,108068.67916058804,26.9756,27.0,26.9207,26.9939,108068.6792
2013-11-11 10:50:00,44.2,44.37,44.19,44.34,72831.33206149703,26.9939,27.0978,26.9878,27.0794,72831.3321
2013-11-11 11:00:00,44.33,44.34,44.21,44.31,109527.55021883066,27.0733,27.0794,27.0,27.0611,109527.5502
2013-11-11 11:10:00,44.31,44.4,44.29,44.36,81360.11670968466,27.0611,27.1161,27.0489,27.0917,81360.1167
2013-11-11 11:20:00,44.36,44.39,44.31,44.34,97856.58175288967,27.0917,27.11,27.0611,27.0794,97856.5818
2013-11-11 11:30:00,44.34,44.41,44.32,44.4,103355.40343395802,27.0794,27.1222,27.0672,27.1161,103355.4034
2013-11-11 11:40:00,44.4,44.41,44.38,44.4,41072.8313320615,27.1161,27.1222,27.1039,27.1161,41072.8313
2013-11-11 11:50:00,44.4,44.44,44.38,44.39,73953.5405678375,27.1161,27.1405,27.1039,27.11,73953.5406
2013-11-11 12:00:00,44.39,44.39,44.3,44.31,85512.28818314442,27.11,27.11,27.055,27.0611,85512.2882
2013-11-11 12:10:00,44.31,44.4,44.31,44.39,51621.59129166199,27.0611,27.1161,27.0611,27.11,51621.5913
2013-11-11 12:20:00,44.39,44.44,44.38,44.39,33105.1509370441,27.11,27.1405,27.1039,27.11,33105.1509
2013-11-11 12:30:00,44.39,44.45,44.39,44.45,39950.62282572102,27.11,27.1466,27.11,27.1466,39950.6228
2013-11-11 12:40:00,44.45,44.48,44.41,44.48,54651.55425878128,27.1466,27.1649,27.1222,27.1649,54651.5543
2013-11-11 12:50:00,44.47,44.49,44.42,44.47,96397.71069464706,27.1588,27.1711,27.1283,27.1588,96397.7107
2013-11-11 13:00:00,44.47,44.5,44.45,44.47,37706.20581304006,27.1588,27.1772,27.1466,27.1588,37706.2058
2013-11-11 13:10:00,44.47,44.53,44.45,44.51,74963.52822354394,27.1588,27.1955,27.1466,27.1833,74963.5282
2013-11-11 13:20:00,44.52,44.56,44.5,44.52,83155.65031982942,27.1894,27.2138,27.1772,27.1894,83155.6503
2013-11-11 13:30:00,44.53,44.57,44.49,44.57,39277.29772191673,27.1955,27.2199,27.1711,27.2199,39277.2977
2013-11-11 13:40:00,44.57,44.58,44.53,44.56,165301.3129839524,27.2199,27.226,27.1955,27.2138,165301.313
2013-11-11 13:50:00,44.55,44.56,44.52,44.54,38042.8683649422,27.2077,27.2138,27.1894,27.2016,38042.8684
2013-11-11 14:00:00,44.53,44.54,44.44,44.45,116373.02210750755,27.1955,27.2016,27.1405,27.1466,116373.0221
2013-11-11 14:10:00,44.46,44.47,44.43,44.46,60935.92189428795,27.1527,27.1588,27.1344,27.1527,60935.9219
2013-11-11 14:20:00,44.45,44.45,44.39,44.4,45112.781954887214,27.1466,27.1466,27.11,27.1161,45112.782
2013-11-11 14:30:00,44.39,44.44,44.39,44.43,52294.91639546627,27.11,27.1405,27.11,27.1344,52294.9164
2013-11-11 14:40:00,44.43,44.44,44.4,44.4,31646.27987880148,27.1344,27.1405,27.1161,27.1161,31646.2799
2013-11-11 14:50:00,44.4,44.41,44.34,44.37,77881.27034002918,27.1161,27.1222,27.0794,27.0978,77881.2703
2013-11-11 15:00:00,44.37,44.37,44.31,44.33,58130.40062843676,27.0978,27.0978,27.0611,27.0733,58130.4006
2013-11-11 15:10:00,44.33,44.37,44.31,44.36,48928.29087644485,27.0733,27.0978,27.0611,27.0917,48928.2909
2013-11-11 15:20:00,44.36,44.37,44.32,44.32,61048.14274492201,27.0917,27.0978,27.0672,27.0672,61048.1427
2013-11-11 15:30:00,44.32,44.37,44.31,44.36,146672.65177870047,27.0672,27.0978,27.0611,27.0917,146672.6518
2013-11-11 15:40:00,44.36,44.38,44.34,44.38,165189.09213331837,27.0917,27.1039,27.0794,27.1039,165189.0921
2013-11-11 15:50:00,44.38,44.49,44.37,44.47,495342.834698687,27.1039,27.1711,27.0978,27.1588,495342.8347
2013-11-12 09:30:00,44.36,44.41,44.2,44.36,159016.94534844573,27.0917,27.1222,26.9939,27.0917,159016.9453
2013-11-12 09:40:00,44.34,44.49,44.33,44.47,125238.46930759736,27.0794,27.1711,27.0733,27.1588,125238.4693
2013-11-12 09:50:00,44.47,44.49,44.31,44.41,233756.0318707216,27.1588,27.1711,27.0611,27.1222,233756.0319
2013-11-12 10:00:00,44.41,44.43,44.21,44.25,204466.3898552351,27.1222,27.1344,27.0,27.0245,204466.3899
2013-11-12 10:10:00,44.25,44.4,44.12,44.37,205813.04006284368,27.0245,27.1161,26.9451,27.0978,205813.0401
2013-11-12 10:20:00,44.37,44.38,44.25,44.33,115475.25530243518,27.0978,27.1039,27.0245,27.0733,115475.2553
2013-11-12 10:30:00,44.34,44.41,44.32,44.36,103804.2868364942,27.0794,27.1222,27.0672,27.0917,103804.2868
2013-11-12 10:40:00,44.36,44.37,44.29,44.3,122657.38974301424,27.0917,27.0978,27.0489,27.055,122657.3897
2013-11-12 10:50:00,44.3,44.31,44.15,44.15,158455.8410952755,27.055,27.0611,26.9634,26.9634,158455.8411
2013-11-12 11:00:00,44.16,44.2,44.13,44.15,183593.3116373022,26.9695,26.9939,26.9512,26.9634,183593.3116
2013-11-12 11:10:00,44.15,44.2,44.09,44.15,117270.78891257996,26.9634,26.9939,26.9268,26.9634,117270.7889
2013-11-12 11:20:00,44.15,44.23,44.14,44.23,132757.26630007854,26.9634,27.0123,26.9573,27.0123,132757.2663
2013-11-12 11:30:00,44.23,44.31,44.15,44.15,143867.13051284928,27.0123,27.0611,26.9634,26.9634,143867.1305
2013-11-12 11:40:00,44.15,44.22,44.03,44.06,300302.9962967119,26.9634,27.0062,26.8901,26.9084,300302.9963
2013-11-12 11:50:00,44.06,44.08,43.99,44.07,232409.381663113,26.9084,26.9207,26.8657,26.9145,232409.3817
2013-11-12 12:00:00,44.07,44.09,43.9,43.93,109078.66681629446,26.9145,26.9268,26.8107,26.829,109078.6668
2013-11-12 12:10:00,43.93,43.99,43.93,43.94,49040.51172707889,26.829,26.8657,26.829,26.8352,49040.5117
2013-11-12 12:20:00,43.94,43.97,43.9,43.95,96397.71069464706,26.8352,26.8535,26.8107,26.8413,96397.7107
2013-11-12 12:30:00,43.95,43.96,43.84,43.84,87195.60094265515,26.8413,26.8474,26.7741,26.7741,87195.6009
2013-11-12 12:40:00,43.84,43.89,43.82,43.89,72494.66950959488,26.7741,26.8046,26.7619,26.8046,72494.6695
2013-11-12 12:50:00,43.88,43.89,43.84,43.84,100662.10301874088,26.7985,26.8046,26.7741,26.7741,100662.103
2013-11-12 13:00:00,43.85,43.85,43.81,43.84,79789.02480080798,26.7802,26.7802,26.7558,26.7741,79789.0248
2013-11-12 13:10:00,43.83,43.88,43.83,43.86,73729.0988665694,26.768,26.7985,26.768,26.7863,73729.0989
2013-11-12 13:20:00,43.86,43.9,43.82,43.82,129615.0824823252,26.7863,26.8107,26.7619,26.7619,129615.0825
2013-11-12 13:30:00,43.82,43.83,43.73,43.78,177533.38570306363,26.7619,26.768,26.7069,26.7374,177533.3857
2013-11-12 13:40:00,43.77,43.78,43.74,43.75,81472.3375603187,26.7313,26.7374,26.713,26.7191,81472.3376
2013-11-12 13:50:00,43.75,43.82,43.74,43.78,67669.17293233082,26.7191,26.7619,26.713,26.7374,67669.1729
2013-11-12 14:00:00,43.79,43.81,43.74,43.74,54875.995960049375,26.7435,26.7558,26.713,26.713,54875.996
2013-11-12 14:10:00,43.74,43.74,43.7,43.74,65200.31421838177,26.713,26.713,26.6886,26.713,65200.3142
2013-11-12 14:20:00,43.74,43.78,43.69,43.7,55212.65851195152,26.713,26.7374,26.6825,26.6886,55212.6585
2013-11-12 14:30:00,43.7,43.88,43.7,43.82,144540.45561665358,26.6886,26.7985,26.6886,26.7619,144540.4556
2013-11-12 14:40:00,43.83,43.93,43.82,43.93,94826.6187857704,26.768,26.829,26.7619,26.829,94826.6188
2013-11-12 14:50:00,43.92,44.03,43.91,43.97,112557.51318594994,26.8229,26.8901,26.8168,26.8535,112557.5132
2013-11-12 15:00:00,43.96,44.01,43.96,44.01,108405.34171249018,26.8474,26.8779,26.8474,26.8779,108405.3417
2013-11-12 15:10:00,44.01,44.03,43.95,44.02,127258.4446190102,26.8779,26.8901,26.8413,26.884,127258.4446
2013-11-12 15:20:00,44.02,44.03,43.96,43.99,178655.5942094041,26.884,26.8901,26.8474,26.8657,178655.5942
2013-11-12 15:30:00,43.98,44.02,43.95,43.97,189653.2375715408,26.8596,26.884,26.8413,26.8535,189653.2376
2013-11-12 15:40:00,43.97,43.99,43.89,43.92,214117.3830097632,26.8535,26.8657,26.8046,26.8229,214117.383
2013-11-12 15:50:00,43.91,43.97,43.9,43.94,391650.7687128268,26.8168,26.8535,26.8107,26.8352,391650.7687
2013-11-13 09:30:00,43.75,43.83,43.57,43.63,271574.4585343957,26.7191,26.768,26.6092,26.6458,271574.4585
2013-11-13 09:40:00,43.64,43.83,43.62,43.79,328694.871507126,26.6519,26.768,26.6397,26.7435,328694.8715
2013-11-13 09:50:00,43.79,43.99,43.74,43.89,287285.37762316235,26.7435,26.8657,26.713,26.8046,287285.3776
2013-11-13 10:00:00,43.89,43.94,43.81,43.9,156548.0866344967,26.8046,26.8352,26.7558,26.8107,156548.0866
2013-11-13 10:10:00,43.9,43.95,43.88,43.89,182246.66142969363,26.8107,26.8413,26.7985,26.8046,182246.6614
2013-11-13 10:20:00,43.89,43.95,43.88,43.92,192122.09628548985,26.8046,26.8413,26.7985,26.8229,192122.0963
2013-11-13 10:30:00,43.92,43.95,43.88,43.9,149927.05644708787,26.8229,26.8413,26.7985,26.8107,149927.0564
2013-11-13 10:40:00,43.89,43.9,43.86,43.87,103579.84513522612,26.8046,26.8107,26.7863,26.7924,103579.8451
2013-11-13 10:50:00,43.87,43.89,43.83,43.88,186174.3912018853,26.7924,26.8046,26.768,26.7985,186174.3912
2013-11-13 11:00:00,43.87,43.88,43.82,43.82,85512.28818314442,26.7924,26.7985,26.7619,26.7619,85512.2882
2013-11-13 11:10:00,43.81,43.9,43.81,43.88,138704.9713836831,26.7558,26.8107,26.7558,26.7985,138704.9714
2013-11-13 11:20:00,43.88,43.95,43.86,43.93,85512.28818314442,26.7985,26.8413,26.7863,26.829,85512.2882
2013-11-13 11:30:00,43.93,44.06,43.93,44.06,103467.62428459208,26.829,26.9084,26.829,26.9084,103467.6243
2013-11-13 11:40:00,44.06,44.13,44.04,44.12,186511.05375378745,26.9084,26.9512,26.8962,26.9451,186511.0538
2013-11-13 11:50:00,44.12,44.15,44.06,44.07,103916.50768712828,26.9451,26.9634,26.9084,26.9145,103916.5077
2013-11-13 12:00:00,44.07,44.07,43.98,43.99,90113.3430591404,26.9145,26.9145,26.8596,26.8657,90113.3431
2013-11-13 12:10:00,44.0,44.05,43.98,44.05,81247.89585905061,26.8718,26.9023,26.8596,26.9023,81247.8959
2013-11-13 12:20:00,44.05,44.11,44.04,44.07,129839.5241835933,26.9023,26.939,26.8962,26.9145,129839.5242
2013-11-13 12:30:00,44.07,44.1,44.05,44.07,36022.89305352934,26.9145,26.9329,26.9023,26.9145,36022.8931
2013-11-13 12:40:00,44.08,44.22,44.08,44.19,120861.85613286948,26.9207,27.0062,26.9207,26.9878,120861.8561
2013-11-13 12:50:00,44.2,44.28,44.19,44.22,54090.45000561104,26.9939,27.0428,26.9878,27.0062,54090.45
2013-11-13 13:00:00,44.22,44.22,44.17,44.19,70811.35675008416,27.0062,27.0062,26.9756,26.9878,70811.3568
2013-11-13 13:10:00,44.19,44.19,44.13,44.14,42980.58579284031,26.9878,26.9878,26.9512,26.9573,42980.5858
2013-11-13 13:20:00,44.15,44.15,44.1,44.15,84390.07967680394,26.9634,26.9634,26.9329,26.9634,84390.0797
2013-11-13 13:30:00,44.15,44.2,44.12,44.18,156323.64493322858,26.9634,26.9939,26.9451,26.9817,156323.6449
2013-11-13 13:40:00,44.18,44.29,44.18,44.28,55661.54191448771,26.9817,27.0489,26.9817,27.0428,55661.5419
2013-11-13 13:50:00,44.28,44.3,44.25,44.26,121310.73953540568,27.0428,27.055,27.0245,27.0306,121310.7395
2013-11-13 14:00:00,44.26,44.28,44.21,44.23,90337.78476040848,27.0306,27.0428,27.0,27.0123,90337.7848
2013-11-13 14:10:00,44.23,44.24,44.15,44.15,37481.76411177197,27.0123,27.0184,26.9634,26.9634,37481.7641
2013-11-13 14:20:00,44.15,44.2,44.15,44.2,42756.14409157221,26.9634,26.9939,26.9634,26.9939,42756.1441
2013-11-13 14:30:00,44.19,44.29,44.16,44.27,221299.51745034227,26.9878,27.0489,26.9695,27.0367,221299.5175
2013-11-13 14:40:00,44.27,44.3,44.26,44.29,100100.99876557064,27.0367,27.055,27.0306,27.0489,100100.9988
2013-11-13 14:50:00,44.29,44.36,44.26,44.34,200987.5434855796,27.0489,27.0917,27.0306,27.0794,200987.5435
2013-11-13 15:00:00,44.33,44.36,44.31,44.32,85736.72988441252,27.0733,27.0917,27.0611,27.0672,85736.7299
2013-11-13 15:10:00,44.32,44.41,44.31,44.4,143418.2471103131,27.0672,27.1222,27.0611,27.1161,143418.2471
2013-11-13 15:20:00,44.4,44.42,44.36,44.39,255302.4351924588,27.1161,27.1283,27.0917,27.11,255302.4352
2013-11-13 15:30:00,44.39,44.45,44.38,44.44,149365.95219391762,27.11,27.1466,27.1039,27.1405,149365.9522
2013-11-13 15:40:00,44.44,44.47,44.42,44.47,124228.48165189092,27.1405,27.1588,27.1283,27.1588,124228.4817
2013-11-13 15:50:00,44.47,44.64,44.47,44.56,1373583.2117607452,27.1588,27.2627,27.1588,27.2138,1373583.2118
2013-11-14 09:30:00,44.94,45.15,44.72,45.14,242958.14162271348,27.4459,27.5741,27.3115,27.568,242958.1416
2013-11-14 09:40:00,45.13,45.17,44.87,45.04,314891.70687913813,27.5619,27.5863,27.4031,27.5069,314891.7069
2013-11-14 09:50:00,45.05,45.11,44.86,44.88,539894.512400404,27.5131,27.5497,27.397,27.4092,539894.5124
2013-11-14 10:00:00,44.88,44.9,44.77,44.83,302547.41330939287,27.4092,27.4214,27.3421,27.3787,302547.4133
2013-11-14 10:10:00,44.82,44.95,44.78,44.82,331275.9510717091,27.3726,27.452,27.3482,27.3726,331275.9511
2013-11-14 10:20:00,44.82,44.9,44.78,44.88,570979.6880260352,27.3726,27.4214,27.3482,27.4092,570979.688
2013-11-14 10:30:00,44.88,45.04,44.86,45.03,264504.54494445067,27.4092,27.5069,27.397,27.5008,264504.5449
2013-11-14 10:40:00,45.04,45.16,45.03,45.09,187745.483110762,27.5069,27.5802,27.5008,27.5375,187745.4831
2013-11-14 10:50:00,45.09,45.14,45.06,45.11,291774.2116485243,27.5375,27.568,27.5192,27.5497,291774.2116
2013-11-14 11:00:00,45.1,45.25,45.09,45.25,219167.3212882953,27.5436,27.6352,27.5375,27.6352,219167.3213
2013-11-14 11:10:00,45.24,45.36,45.24,45.35,682976.0969588149,27.6291,27.7024,27.6291,27.6963,682976.097
2013-11-14 11:20:00,45.36,45.45,45.35,45.4,285826.5065649197,27.7024,27.7573,27.6963,27.7268,285826.5066
2013-11-14 11:30:00,45.39,45.41,45.34,45.36,206374.1443160139,27.7207,27.7329,27.6902,27.7024,206374.1443
2013-11-14 11:40:00,45.35,45.35,45.25,45.3,177870.04825496578,27.6963,27.6963,27.6352,27.6657,177870.0483
2013-11-14 11:50:00,45.3,45.39,45.29,45.34,210862.97834137583,27.6657,27.7207,27.6596,27.6902,210862.9783
2013-11-14 12:00:00,45.34,45.34,45.29,45.29,324206.0374817641,27.6902,27.6902,27.6596,27.6596,324206.0375
2013-11-14 12:10:00,45.29,45.39,45.29,45.37,162046.90831556503,27.6596,27.7207,27.6596,27.7085,162046.9083
2013-11-14 12:20:00,45.37,45.41,45.35,45.37,110649.75872517114,27.7085,27.7329,27.6963,27.7085,110649.7587
2013-11-14 12:30:00,45.37,45.4,45.33,45.37,182807.76568286383,27.7085,27.7268,27.6841,27.7085,182807.7657
2013-11-14 12:40:00,45.37,45.42,45.35,45.39,149253.73134328358,27.7085,27.739,27.6963,27.7207,149253.7313
2013-11-14 12:50:00,45.39,45.45,45.39,45.41,90225.56390977444,27.7207,27.7573,27.7207,27.7329,90225.5639
2013-11-14 13:00:00,45.4,45.56,45.4,45.46,296487.4873751543,27.7268,27.8245,27.7268,27.7635,296487.4874
2013-11-14 13:10:00,45.45,45.59,45.44,45.58,117046.34721131186,27.7573,27.8428,27.7512,27.8367,117046.3472
2013-11-14 13:20:00,45.58,45.62,45.54,45.56,108405.34171249018,27.8367,27.8612,27.8123,27.8245,108405.3417
2013-11-14 13:30:00,45.56,45.57,45.49,45.54,99315.4528111323,27.8245,27.8306,27.7818,27.8123,99315.4528
2013-11-14 13:40:00,45.55,45.62,45.54,45.62,79452.36224890585,27.8184,27.8612,27.8123,27.8612,79452.3622
2013-11-14 13:50:00,45.62,45.65,45.6,45.65,139602.73818875547,27.8612,27.8795,27.849,27.8795,139602.7382
2013-11-14 14:00:00,45.65,45.8,45.65,45.79,245875.8837391988,27.8795,27.9711,27.8795,27.965,245875.8837
2013-11-14 14:10:00,45.79,45.82,45.73,45.8,155425.8781281562,27.965,27.9833,27.9283,27.9711,155425.8781
2013-11-14 14:20:00,45.8,45.88,45.78,45.85,320166.0868589384,27.9711,28.02,27.9589,28.0016,320166.0869
2013-11-14 14:30:00,45.84,45.89,45.8,45.89,208169.67792615868,27.9955,28.0261,27.9711,28.0261,208169.6779
2013-11-14 14:40:00,45.89,45.95,45.86,45.93,287509.8193244305,28.0261,28.0627,28.0077,28.0505,287509.8193
2013-11-14 14:50:00,45.93,45.94,45.87,45.89,210077.4323869375,28.0505,28.0566,28.0138,28.0261,210077.4324
2013-11-14 15:00:00,45.9,45.95,45.88,45.92,783077.0957243856,28.0322,28.0627,28.02,28.0444,783077.0957
2013-11-14 15:10:00,45.92,45.96,45.87,45.88,205813.04006284368,28.0444,28.0688,28.0138,28.02,205813.0401
2013-11-14 15:20:00,45.87,45.91,45.84,45.88,150263.71899899,28.0138,28.0383,27.9955,28.02,150263.719
2013-11-14 15:30:00,45.89,45.9,45.78,45.8,385927.5053304904,28.0261,28.0322,27.9589,27.9711,385927.5053
2013-11-14 15:40:00,45.8,45.89,45.78,45.82,289754.23633711145,27.9711,28.0261,27.9589,27.9833,289754.2363
2013-11-14 15:50:00,45.81,45.83,45.75,45.78,952418.3593311636,27.9772,27.9894,27.9406,27.9589,952418.3593
2013-11-15 09:30:00,45.67,46.09,45.67,45.81,846818.5388845247,27.8917,28.1482,27.8917,27.9772,846818.5389
2013-11-15 09:40:00,45.81,45.94,45.67,45.93,238244.86589608347,27.9772,28.0566,27.8917,28.0505,238244.8659
2013-11-15 09:50:00,45.93,46.01,45.88,46.01,226686.1182807765,28.0505,28.0993,28.02,28.0993,226686.1183
2013-11-15 10:00:00,46.0,46.08,45.95,46.08,188643.2499158344,28.0932,28.1421,28.0627,28.1421,188643.2499
2013-11-15 10:10:00,46.08,46.21,45.94,46.04,212209.6285489844,28.1421,28.2215,28.0566,28.1177,212209.6285
2013-11-15 10:20:00,46.04,46.15,46.03,46.06,141173.83009763213,28.1177,28.1849,28.1116,28.1299,141173.8301
2013-11-15 10:30:00,46.06,46.16,46.03,46.15,333744.80978565814,28.1299,28.191,28.1116,28.1849,333744.8098
2013-11-15 10:40:00,46.15,46.28,46.14,46.27,202446.41454382223,28.1849,28.2642,28.1787,28.2581,202446.4145
2013-11-15 10:50:00,46.27,46.29,46.0,46.03,133542.81225451687,28.2581,28.2704,28.0932,28.1116,133542.8123
2013-11-15 11:00:00,46.03,46.04,45.95,45.95,86185.6132869487,28.1116,28.1177,28.0627,28.0627,86185.6133
2013-11-15 11:10:00,45.94,46.01,45.94,45.98,125126.2484569633,28.0566,28.0993,28.0566,28.081,125126.2485
2013-11-15 11:20:00,45.98,46.02,45.94,46.0,195600.9426551453,28.081,28.1055,28.0566,28.0932,195600.9427
2013-11-15 11:30:00,46.0,46.01,45.94,45.94,289529.7946358433,28.0932,28.0993,28.0566,28.0566,289529.7946
2013-11-15 11:40:00,45.94,46.04,45.9,46.03,181573.3363258893,28.0566,28.1177,28.0322,28.1116,181573.3363
2013-11-15 11:50:00,46.03,46.09,46.01,46.08,255190.2143418247,28.1116,28.1482,28.0993,28.1421,255190.2143
2013-11-15 12:00:00,46.08,46.16,46.01,46.02,260127.9317697228,28.1421,28.191,28.0993,28.1055,260127.9318
2013-11-15 12:10:00,46.03,46.03,45.86,45.89,180675.56952081696,28.1116,28.1116,28.0077,28.0261,180675.5695
2013-11-15 12:20:00,45.89,45.99,45.88,45.96,110425.31702390304,28.0261,28.0871,28.02,28.0688,110425.317
2013-11-15 12:30:00,45.96,45.99,45.91,45.99,82706.76691729322,28.0688,28.0871,28.0383,28.0871,82706.7669
2013-11-15 12:40:00,45.98,46.01,45.92,45.92,63965.88486140725,28.081,28.0993,28.0444,28.0444,63965.8849
2013-11-15 12:50:00,45.92,45.92,45.85,45.88,54875.995960049375,28.0444,28.0444,28.0016,28.02,54875.996
2013-11-15 13:00:00,45.89,45.97,45.89,45.97,166311.30063965885,28.0261,28.0749,28.0261,28.0749,166311.3006
2013-11-15 13:10:00,45.97,46.03,45.97,46.03,128941.75737852092,28.0749,28.1116,28.0749,28.1116,128941.7574
2013-11-15 13:20:00,46.03,46.15,46.03,46.11,73953.5405678375,28.1116,28.1849,28.1116,28.1604,73953.5406
2013-11-15 13:30:00,46.11,46.16,46.08,46.16,46459.43216249579,28.1604,28.191,28.1421,28.191,46459.4322
2013-11-15 13:40:00,46.16,46.18,46.11,46.13,80574.57075524631,28.191,28.2032,28.1604,28.1726,80574.5708
2013-11-15 13:50:00,46.13,46.13,46.07,46.11,32768.48838514196,28.1726,28.1726,28.136,28.1604,32768.4884
2013-11-15 14:00:00,46.09,46.15,46.09,46.14,36583.99730669958,28.1482,28.1849,28.1482,28.1787,36583.9973
2013-11-15 14:10:00,46.13,46.14,46.1,46.1,50836.04533722365,28.1726,28.1787,28.1543,28.1543,50836.0453
2013-11-15 14:20:00,46.1,46.12,46.03,46.04,54875.995960049375,28.1543,28.1665,28.1116,28.1177,54875.996
2013-11-15 14:30:00,46.04,46.05,45.99,46.0,162159.12916619907,28.1177,28.1238,28.0871,28.0932,162159.1292
2013-11-15 14:40:00,45.99,46.09,45.98,46.08,143193.805409045,28.0871,28.1482,28.081,28.1421,143193.8054
2013-11-15 14:50:00,46.08,46.13,46.07,46.09,75524.63247671416,28.1421,28.1726,28.136,28.1482,75524.6325
2013-11-15 15:00:00,46.08,46.13,46.07,46.12,99764.33621366847,28.1421,28.1726,28.136,28.1665,99764.3362
2013-11-15 15:10:00,46.12,46.14,46.11,46.13,91908.87666928516,28.1665,28.1787,28.1604,28.1726,91908.8767
2013-11-15 15:20:00,46.13,46.21,46.11,46.21,142071.5969027045,28.1726,28.2215,28.1604,28.2215,142071.5969
2013-11-15 15:30:00,46.2,46.38,46.19,46.36,390640.7810571204,28.2154,28.3253,28.2093,28.3131,390640.7811
2013-11-15 15:40:00,46.36,46.38,46.3,46.37,402760.6329255976,28.3131,28.3253,28.2765,28.3192,402760.6329
2013-11-15 15:50:00,46.36,46.42,46.32,46.36,822915.4976994725,28.3131,28.3497,28.2887,28.3131,822915.4977
2013-11-18 09:30:00,46.31,46.6,46.26,46.54,240040.39950622825,28.2826,28.4597,28.252,28.423,240040.3995
2013-11-18 09:40:00,46.53,46.68,46.5,46.66,226349.45572887445,28.4169,28.5085,28.3986,28.4963,226349.4557
2013-11-18 09:50:00,46.67,46.85,46.65,46.67,230277.1855010661,28.5024,28.6124,28.4902,28.5024,230277.1855
2013-11-18 10:00:00,46.68,46.83,46.65,46.82,301986.3090562226,28.5085,28.6001,28.4902,28.594,301986.3091
2013-11-18 10:10:00,46.83,46.86,46.78,46.83,180563.34867018287,28.6001,28.6185,28.5696,28.6001,180563.3487
2013-11-18 10:20:00,46.83,47.01,46.83,46.96,265402.31174952304,28.6001,28.7101,28.6001,28.6795,265402.3117
2013-11-18 10:30:00,46.96,46.98,46.85,46.89,144203.79306475143,28.6795,28.6917,28.6124,28.6368,144203.7931
2013-11-18 10:40:00,46.89,47.1,46.88,47.09,225676.13062507013,28.6368,28.765,28.6307,28.7589,225676.1306
2013-11-18 10:50:00,47.09,47.16,47.05,47.16,410840.534171249,28.7589,28.8017,28.7345,28.8017,410840.5342
2013-11-18 11:00:00,47.15,47.25,47.12,47.18,511951.52059252607,28.7956,28.8566,28.7773,28.8139,511951.5206
2013-11-18 11:10:00,47.17,47.21,47.17,47.18,224441.7012680956,28.8078,28.8322,28.8078,28.8139,224441.7013
2013-11-18 11:20:00,47.18,47.23,47.17,47.22,268656.7164179104,28.8139,28.8444,28.8078,28.8383,268656.7164
2013-11-18 11:30:00,47.21,47.23,47.12,47.18,348894.6246212546,28.8322,28.8444,28.7773,28.8139,348894.6246
2013-11-18 11:40:00,47.18,47.21,47.17,47.21,160700.25810795644,28.8139,28.8322,28.8078,28.8322,160700.2581
2013-11-18 11:50:00,47.2,47.22,47.17,47.17,162159.12916619907,28.8261,28.8383,28.8078,28.8078,162159.1292
2013-11-18 12:00:00,47.18,47.2,47.13,47.13,141061.6092469981,28.8139,28.8261,28.7834,28.7834,141061.6092
2013-11-18 12:10:00,47.13,47.17,47.1,47.13,161261.3623611267,28.7834,28.8078,28.765,28.7834,161261.3624
2013-11-18 12:20:00,47.13,47.14,47.0,47.01,100437.66131747278,28.7834,28.7895,28.704,28.7101,100437.6613
2013-11-18 12:30:00,47.0,47.02,46.96,46.98,95724.38559084278,28.704,28.7162,28.6795,28.6917,95724.3856
2013-11-18 12:40:00,46.99,47.0,46.93,46.93,68342.4980361351,28.6979,28.704,28.6612,28.6612,68342.498
2013-11-18 12:50:00,46.93,46.96,46.9,46.95,159129.16619907977,28.6612,28.6795,28.6429,28.6734,159129.1662
2013-11-18 13:00:00,46.94,46.95,46.86,46.88,48367.1866232746,28.6673,28.6734,28.6185,28.6307,48367.1866
2013-11-18 13:10:00,46.87,46.92,46.87,46.89,113791.94254292447,28.6246,28.6551,28.6246,28.6368,113791.9425
2013-11-18 13:20:00,46.89,46.94,46.88,46.93,100213.21961620467,28.6368,28.6673,28.6307,28.6612,100213.2196
2013-11-18 13:30:00,46.93,47.01,46.92,46.98,172595.66827516552,28.6612,28.7101,28.6551,28.6917,172595.6683
2013-11-18 13:40:00,46.98,46.98,46.9,46.93,80125.68735271013,28.6917,28.6917,28.6429,28.6612,80125.6874
2013-11-18 13:50:00,46.93,47.05,46.93,47.05,295589.7205700819,28.6612,28.7345,28.6612,28.7345,295589.7206
2013-11-18 14:00:00,47.05,47.07,46.99,46.99,136236.11266973402,28.7345,28.7467,28.6979,28.6979,136236.1127
2013-11-18 14:10:00,46.99,47.01,46.97,46.98,210750.75749074176,28.6979,28.7101,28.6856,28.6917,210750.7575
2013-11-18 14:20:00,46.98,47.01,46.98,47.01,98754.34855796206,28.6917,28.7101,28.6917,28.7101,98754.3486
2013-11-18 14:30:00,47.01,47.01,46.93,46.96,149927.05644708787,28.7101,28.7101,28.6612,28.6795,149927.0564
2013-11-18 14:40:00,46.95,46.95,46.82,46.83,180114.4652676467,28.6734,28.6734,28.594,28.6001,180114.4653
2013-11-18 14:50:00,46.84,46.85,46.74,46.76,572663.0007855459,28.6062,28.6124,28.5452,28.5574,572663.0008
2013-11-18 15:00:00,46.76,46.8,46.71,46.71,192570.979688026,28.5574,28.5818,28.5269,28.5269,192570.9797
2013-11-18 15:10:00,46.72,46.73,46.59,46.68,308607.33924363146,28.533,28.5391,28.4536,28.5085,308607.3392
2013-11-18 15:20:00,46.68,46.68,46.56,46.61,330265.9634160027,28.5085,28.5085,28.4352,28.4658,330265.9634
2013-11-18 15:30:00,46.62,46.62,46.5,46.55,415104.9264953428,28.4719,28.4719,28.3986,28.4291,415104.9265
2013-11-18 15:40:00,46.56,46.64,46.52,46.52,309729.5477499719,28.4352,28.4841,28.4108,28.4108,309729.5477
2013-11-18 15:50:00,46.52,46.57,46.44,46.52,648973.1792166984,28.4108,28.4414,28.362,28.4108,648973.1792
2013-11-19 09:30:00,46.49,46.6,46.24,46.25,214790.7081135675,28.3925,28.4597,28.2398,28.2459,214790.7081
2013-11-19 09:40:00,46.25,46.43,46.25,46.33,1259117.9441140164,28.2459,28.3559,28.2459,28.2948,1259117.9441
2013-11-19 09:50:00,46.34,46.61,46.33,46.58,133991.69565705306,28.3009,28.4658,28.2948,28.4475,133991.6957
2013-11-19 10:00:00,46.59,46.71,46.58,46.62,160700.25810795644,28.4536,28.5269,28.4475,28.4719,160700.2581
2013-11-19 10:10:00,46.62,46.64,46.54,46.6,138704.9713836831,28.4719,28.4841,28.423,28.4597,138704.9714
2013-11-19 10:20:00,46.6,46.73,46.6,46.67,186623.2746044215,28.4597,28.5391,28.4597,28.5024,186623.2746
2013-11-19 10:30:00,46.66,46.67,46.59,46.63,125687.35271013352,28.4963,28.5024,28.4536,28.478,125687.3527
2013-11-19 10:40:00,46.63,46.71,46.61,46.62,137246.10032544046,28.478,28.5269,28.4658,28.4719,137246.1003
2013-11-19 10:50:00,46.63,46.63,46.52,46.53,61945.90954999439,28.478,28.478,28.4108,28.4169,61945.9095
2013-11-19 11:00:00,46.53,46.54,46.48,46.52,55324.87936258557,28.4169,28.423,28.3864,28.4108,55324.8794
2013-11-19 11:10:00,46.51,46.52,46.44,46.49,71148.0193019863,28.4047,28.4108,28.362,28.3925,71148.0193
2013-11-19 11:20:00,46.5,46.52,46.44,46.46,187745.483110762,28.3986,28.4108,28.362,28.3742,187745.4831
2013-11-19 11:30:00,46.46,46.56,46.46,46.48,103243.18258332396,28.3742,28.4352,28.3742,28.3864,103243.1826
2013-11-19 11:40:00,46.47,46.48,46.35,46.38,87307.82179328919,28.3803,28.3864,28.307,28.3253,87307.8218
2013-11-19 11:50:00,46.38,46.45,46.36,46.45,81247.89585905061,28.3253,28.3681,28.3131,28.3681,81247.8959
2013-11-19 12:00:00,46.46,46.57,46.44,46.57,50162.72023341936,28.3742,28.4414,28.362,28.4414,50162.7202
2013-11-19 12:10:00,46.58,46.6,46.53,46.54,67669.17293233082,28.4475,28.4597,28.4169,28.423,67669.1729
2013-11-19 12:20:00,46.54,46.61,46.53,46.58,109864.2127707328,28.423,28.4658,28.4169,28.4475,109864.2128
2013-11-19 12:30:00,46.56,46.6,46.54,46.58,34227.35944338458,28.4352,28.4597,28.423,28.4475,34227.3594
2013-11-19 12:40:00,46.58,46.6,46.54,46.55,103243.18258332396,28.4475,28.4597,28.423,28.4291,103243.1826
2013-11-19 12:50:00,46.55,46.58,46.46,46.46,40511.72707889126,28.4291,28.4475,28.3742,28.3742,40511.7271
2013-11-19 13:00:00,46.46,46.51,46.45,46.51,59252.60913477724,28.3742,28.4047,28.3681,28.4047,59252.6091
2013-11-19 13:10:00,46.51,46.54,46.46,46.52,61160.36359555605,28.4047,28.423,28.3742,28.4108,61160.3636
2013-11-19 13:20:00,46.52,46.52,46.42,46.42,157445.85343956907,28.4108,28.4108,28.3497,28.3497,157445.8534
2013-11-19 13:30:00,46.42,46.48,46.39,46.44,117495.23061384803,28.3497,28.3864,28.3314,28.362,117495.2306
2013-11-19 13:40:00,46.43,46.47,46.42,46.46,60487.038491751766,28.3559,28.3803,28.3497,28.3742,60487.0385
2013-11-19 13:50:00,46.46,46.47,46.4,46.44,74177.98226910559,28.3742,28.3803,28.3375,28.362,74177.9823
2013-11-19 14:00:00,46.43,46.53,46.43,46.44,190551.0043766132,28.3559,28.4169,28.3559,28.362,190551.0044
2013-11-19 14:10:00,46.44,46.54,46.44,46.54,73504.65716530131,28.362,28.423,28.362,28.423,73504.6572
2013-11-19 14:20:00,46.54,46.56,46.48,46.56,79340.1413982718,28.423,28.4352,28.3864,28.4352,79340.1414
2013-11-19 14:30:00,46.55,46.76,46.55,46.74,239591.5161036921,28.4291,28.5574,28.4291,28.5452,239591.5161
2013-11-19 14:40:00,46.75,46.83,46.74,46.75,150151.49814835595,28.5513,28.6001,28.5452,28.5513,150151.4981
2013-11-19 14:50:00,46.74,46.76,46.69,46.69,79452.36224890585,28.5452,28.5574,28.5146,28.5146,79452.3622
2013-11-19 15:00:00,46.68,46.74,46.67,46.7,123779.59824935472,28.5085,28.5452,28.5024,28.5207,123779.5982
2013-11-19 15:10:00,46.7,46.76,46.67,46.73,95051.06048703849,28.5207,28.5574,28.5024,28.5391,95051.0605
2013-11-19 15:20:00,46.72,46.73,46.65,46.67,85512.28818314442,28.533,28.5391,28.4902,28.5024,85512.2882
2013-11-19 15:30:00,46.67,46.68,46.57,46.59,143193.805409045,28.5024,28.5085,28.4414,28.4536,143193.8054
2013-11-19 15:40:00,46.59,46.63,46.57,46.62,190999.8877791493,28.4536,28.478,28.4414,28.4719,190999.8878
2013-11-19 15:50:00,46.62,46.65,46.57,46.62,433845.8085512288,28.4719,28.4902,28.4414,28.4719,433845.8086
2013-11-20 09:30:00,47.22,47.33,46.56,46.62,186847.7163056896,28.8383,28.9055,28.4352,28.4719,186847.7163
2013-11-20 09:40:00,46.61,46.69,46.57,46.66,155425.8781281562,28.4658,28.5146,28.4414,28.4963,155425.8781
2013-11-20 09:50:00,46.66,46.72,46.55,46.58,99539.8945124004,28.4963,28.533,28.4291,28.4475,99539.8945
2013-11-20 10:00:00,46.57,46.67,46.57,46.63,118056.33486701827,28.4414,28.5024,28.4414,28.478,118056.3349
2013-11-20 10:10:00,46.65,46.72,46.63,46.68,66995.84782852653,28.4902,28.533,28.478,28.5085,66995.8478
2013-11-20 10:20:00,46.69,46.81,46.63,46.63,121422.96038603972,28.5146,28.5879,28.478,28.478,121422.9604
2013-11-20 10:30:00,46.63,46.65,46.52,46.65,147121.53518123666,28.478,28.4902,28.4108,28.4902,147121.5352
2013-11-20 10:40:00,46.65,46.75,46.6,46.73,118392.99741892042,28.4902,28.5513,28.4597,28.5391,118392.9974
2013-11-20 10:50:00,46.73,46.73,46.63,46.71,81360.11670968466,28.5391,28.5391,28.478,28.5269,81360.1167
2013-11-20 11:00:00,46.72,46.73,46.63,46.69,64639.209965211536,28.533,28.5391,28.478,28.5146,64639.21
2013-11-20 11:10:00,46.68,46.68,46.63,46.64,72382.44865896083,28.5085,28.5085,28.478,28.4841,72382.4487
2013-11-20 11:20:00,46.63,46.69,46.63,46.66,58579.28403097295,28.478,28.5146,28.478,28.4963,58579.284
2013-11-20 11:30:00,46.67,46.75,46.66,46.66,157109.19088766692,28.5024,28.5513,28.4963,28.4963,157109.1909
2013-11-20 11:40:00,46.66,46.71,46.63,46.71,125575.13185949948,28.4963,28.5269,28.478,28.5269,125575.1319
2013-11-20 11:50:00,46.71,46.74,46.68,46.69,32319.604982605768,28.5269,28.5452,28.5085,28.5146,32319.605
2013-11-20 12:00:00,46.68,46.8,46.68,46.8,50499.38278532151,28.5085,28.5818,28.5085,28.5818,50499.3828
2013-11-20 12:10:00,46.8,46.83,46.75,46.8,62955.897205700814,28.5818,28.6001,28.5513,28.5818,62955.8972
2013-11-20 12:20:00,46.81,46.83,46.76,46.78,51958.25384356413,28.5879,28.6001,28.5574,28.5696,51958.2538
2013-11-20 12:30:00,46.78,46.78,46.7,46.72,46796.094714397936,28.5696,28.5696,28.5207,28.533,46796.0947
2013-11-20 12:40:00,46.71,46.75,46.68,46.73,53529.3457524408,28.5269,28.5513,28.5085,28.5391,53529.3458
2013-11-20 12:50:00,46.74,46.76,46.68,46.68,59813.71338794748,28.5452,28.5574,28.5085,28.5085,59813.7134
2013-11-20 13:00:00,46.68,46.75,46.68,46.74,99539.8945124004,28.5085,28.5513,28.5085,28.5452,99539.8945
2013-11-20 13:10:00,46.73,46.76,46.72,46.74,30299.629671192903,28.5391,28.5574,28.533,28.5452,30299.6297
2013-11-20 13:20:00,46.73,46.78,46.73,46.78,35574.00965099315,28.5391,28.5696,28.5391,28.5696,35574.0097
2013-11-20 13:30:00,46.78,46.82,46.77,46.81,31421.838177533384,28.5696,28.594,28.5635,28.5879,31421.8382
2013-11-20 13:40:00,46.81,46.91,46.81,46.9,51958.25384356413,28.5879,28.649,28.5879,28.6429,51958.2538
2013-11-20 13:50:00,46.9,46.91,46.82,46.83,39950.62282572102,28.6429,28.649,28.594,28.6001,39950.6228
2013-11-20 14:00:00,46.83,46.89,46.64,46.76,368982.1568847492,28.6001,28.6368,28.4841,28.5574,368982.1569
2013-11-20 14:10:00,46.76,46.92,46.64,46.9,271237.79598249355,28.5574,28.6551,28.4841,28.6429,271237.796
2013-11-20 14:20:00,46.9,46.93,46.83,46.9,161485.80406239477,28.6429,28.6612,28.6001,28.6429,161485.8041
2013-11-20 14:30:00,46.9,46.93,46.79,46.83,122657.38974301424,28.6429,28.6612,28.5757,28.6001,122657.3897
2013-11-20 14:40:00,46.83,46.83,46.71,46.78,144989.33901918976,28.6001,28.6001,28.5269,28.5696,144989.339
2013-11-20 14:50:00,46.79,46.79,46.63,46.66,183256.64908540004,28.5757,28.5757,28.478,28.4963,183256.6491
2013-11-20 15:00:00,46.66,46.66,46.46,46.48,534844.5741218718,28.4963,28.4963,28.3742,28.3864,534844.5741
2013-11-20 15:10:00,46.48,46.51,46.43,46.43,257883.51475704185,28.3864,28.4047,28.3559,28.3559,257883.5148
2013-11-20 15:20:00,46.43,46.47,46.38,46.42,255077.99349119063,28.3559,28.3803,28.3253,28.3497,255077.9935
2013-11-20 15:30:00,46.41,46.43,46.35,46.37,242733.6999214454,28.3436,28.3559,28.307,28.3192,242733.6999
2013-11-20 15:40:00,46.37,46.4,46.31,46.33,321512.7370665469,28.3192,28.3375,28.2826,28.2948,321512.7371
2013-11-20 15:50:00,46.34,46.42,46.31,46.36,810683.4249803614,28.3009,28.3497,28.2826,28.3131,810683.425
2013-11-21 09:30:00,46.63,46.81,46.56,46.56,202783.0770957244,28.478,28.5879,28.4352,28.4352,202783.0771
2013-11-21 09:40:00,46.55,46.59,46.43,46.45,150375.93984962406,28.4291,28.4536,28.3559,28.3681,150375.9398
2013-11-21 09:50:00,46.44,46.44,46.3,46.39,150712.6024015262,28.362,28.362,28.2765,28.3314,150712.6024
2013-11-21 10:00:00,46.39,46.51,46.31,46.49,151610.36920659858,28.3314,28.4047,28.2826,28.3925,151610.3692
2013-11-21 10:10:00,46.5,46.63,46.5,46.63,225339.468073168,28.3986,28.478,28.3986,28.478,225339.4681
2013-11-21 10:20:00,46.63,46.8,46.6,46.8,163954.66277634384,28.478,28.5818,28.4597,28.5818,163954.6628
2013-11-21 10:30:00,46.8,46.91,46.79,46.83,99539.8945124004,28.5818,28.649,28.5757,28.6001,99539.8945
2013-11-21 10:40:00,46.83,46.95,46.82,46.87,94714.39793513634,28.6001,28.6734,28.594,28.6246,94714.3979
2013-11-21 10:50:00,46.86,46.88,46.8,46.86,66883.62697789249,28.6185,28.6307,28.5818,28.6185,66883.627
2013-11-21 11:00:00,46.87,46.91,46.83,46.85,95499.94388957469,28.6246,28.649,28.6001,28.6124,95499.9439
2013-11-21 11:10:00,46.85,46.86,46.83,46.85,92582.20177308944,28.6124,28.6185,28.6001,28.6124,92582.2018
2013-11-21 11:20:00,46.85,46.9,46.83,46.87,72270.22780832679,28.6124,28.6429,28.6001,28.6246,72270.2278
2013-11-21 11:30:00,46.87,46.94,46.87,46.91,153630.34451801144,28.6246,28.6673,28.6246,28.649,153630.3445
2013-11-21 11:40:00,46.91,46.97,46.89,46.97,73953.5405678375,28.649,28.6856,28.6368,28.6856,73953.5406
2013-11-21 11:50:00,46.97,47.1,46.94,47.1,107283.1332061497,28.6856,28.765,28.6673,28.765,107283.1332
2013-11-21 12:00:00,47.1,47.15,47.05,47.1,239030.4118505218,28.765,28.7956,28.7345,28.765,239030.4119
2013-11-21 12:10:00,47.1,47.13,47.03,47.09,87868.92604645943,28.765,28.7834,28.7223,28.7589,87868.926
2013-11-21 12:20:00,47.09,47.11,47.06,47.11,47918.30322073841,28.7589,28.7711,28.7406,28.7711,47918.3032
2013-11-21 12:30:00,47.1,47.11,47.07,47.09,62619.234653798674,28.765,28.7711,28.7467,28.7589,62619.2347
2013-11-21 12:40:00,47.09,47.1,47.0,47.01,104028.7285377623,28.7589,28.765,28.704,28.7101,104028.7285
2013-11-21 12:50:00,47.01,47.01,46.96,46.98,77656.82863876107,28.7101,28.7101,28.6795,28.6917,77656.8286
2013-11-21 13:00:00,46.97,47.04,46.97,47.03,71148.0193019863,28.6856,28.7284,28.6856,28.7223,71148.0193
2013-11-21 13:10:00,47.02,47.08,46.99,47.07,115699.69700370327,28.7162,28.7528,28.6979,28.7467,115699.697
2013-11-21 13:20:00,47.06,47.1,47.04,47.06,150151.49814835595,28.7406,28.765,28.7284,28.7406,150151.4981
2013-11-21 13:30:00,47.06,47.08,47.02,47.04,51284.928739759845,28.7406,28.7528,28.7162,28.7284,51284.9287
2013-11-21 13:40:00,47.04,47.09,47.01,47.09,111547.52553024353,28.7284,28.7589,28.7101,28.7589,111547.5255
2013-11-21 13:50:00,47.09,47.09,47.04,47.07,102120.9740769835,28.7589,28.7589,28.7284,28.7467,102120.9741
2013-11-21 14:00:00,47.07,47.08,47.02,47.03,80799.01245651442,28.7467,28.7528,28.7162,28.7223,80799.0125
2013-11-21 14:10:00,47.03,47.09,47.02,47.07,103243.18258332396,28.7223,28.7589,28.7162,28.7467,103243.1826
2013-11-21 14:20:00,47.08,47.09,47.06,47.06,63853.6640107732,28.7528,28.7589,28.7406,28.7406,63853.664
2013-11-21 14:30:00,47.07,47.09,47.03,47.08,125014.02760632924,28.7467,28.7589,28.7223,28.7528,125014.0276
2013-11-21 14:40:00,47.07,47.1,47.04,47.07,98866.56940859611,28.7467,28.765,28.7284,28.7467,98866.5694
2013-11-21 14:50:00,47.07,47.09,47.07,47.09,80462.34990461227,28.7467,28.7589,28.7467,28.7589,80462.3499
2013-11-21 15:00:00,47.09,47.12,47.08,47.12,134328.3582089552,28.7589,28.7773,28.7528,28.7773,134328.3582
2013-11-21 15:10:00,47.12,47.13,47.07,47.09,135001.6833127595,28.7773,28.7834,28.7467,28.7589,135001.6833
2013-11-21 15:20:00,47.09,47.17,47.09,47.17,153405.90281674336,28.7589,28.8078,28.7589,28.8078,153405.9028
2013-11-21 15:30:00,47.17,47.19,47.09,47.17,213444.0579059589,28.8078,28.82,28.7589,28.8078,213444.0579
2013-11-21 15:40:00,47.17,47.18,47.1,47.11,418583.7728649983,28.8078,28.8139,28.765,28.7711,418583.7729
2013-11-21 15:50:00,47.11,47.19,47.1,47.17,636180.002244417,28.7711,28.82,28.765,28.8078,636180.0022
2013-11-22 09:30:00,47.16,47.22,47.01,47.05,159578.04960161596,28.8017,28.8383,28.7101,28.7345,159578.0496
2013-11-22 09:40:00,47.05,47.11,47.04,47.08,91459.99326674896,28.7345,28.7711,28.7284,28.7528,91459.9933
2013-11-22 09:50:00,47.08,47.16,47.01,47.03,113343.05914038829,28.7528,28.8017,28.7101,28.7223,113343.0591
2013-11-22 10:00:00,47.04,47.05,46.88,46.9,126248.45696330378,28.7284,28.7345,28.6307,28.6429,126248.457
2013-11-22 10:10:00,46.9,47.08,46.9,47.08,124452.923353159,28.6429,28.7528,28.6429,28.7528,124452.9234
2013-11-22 10:20:00,47.07,47.1,47.05,47.09,117270.78891257996,28.7467,28.765,28.7345,28.7589,117270.7889
2013-11-22 10:30:00,47.09,47.18,47.08,47.17,124228.48165189092,28.7589,28.8139,28.7528,28.8078,124228.4817
2013-11-22 10:40:00,47.17,47.2,47.14,47.16,100100.99876557064,28.8078,28.8261,28.7895,28.8017,100100.9988
2013-11-22 10:50:00,47.16,47.17,47.08,47.08,158231.3993940074,28.8017,28.8078,28.7528,28.7528,158231.3994
2013-11-22 11:00:00,47.09,47.09,47.07,47.08,92245.5392211873,28.7589,28.7589,28.7467,28.7528,92245.5392
2013-11-22 11:10:00,47.08,47.09,47.01,47.04,99203.23196049826,28.7528,28.7589,28.7101,28.7284,99203.232
2013-11-22 11:20:00,47.05,47.05,46.97,46.99,74963.52822354394,28.7345,28.7345,28.6856,28.6979,74963.5282
2013-11-22 11:30:00,47.0,47.01,46.84,46.87,325103.8042868365,28.704,28.7101,28.6062,28.6246,325103.8043
2013-11-22 11:40:00,46.87,46.94,46.85,46.94,84502.300527438,28.6246,28.6673,28.6124,28.6673,84502.3005
2013-11-22 11:50:00,46.94,47.0,46.93,46.98,97519.91920098754,28.6673,28.704,28.6612,28.6917,97519.9192
2013-11-22 12:00:00,46.98,46.99,46.92,46.93,76085.7367298844,28.6917,28.6979,28.6551,28.6612,76085.7367
2013-11-22 12:10:00,46.93,46.99,46.9,46.98,94265.51453260017,28.6612,28.6979,28.6429,28.6917,94265.5145
2013-11-22 12:20:00,46.98,47.0,46.86,46.86,74739.08652227583,28.6917,28.704,28.6185,28.6185,74739.0865
2013-11-22 12:30:00,46.86,46.94,46.85,46.93,48479.40747390865,28.6185,28.6673,28.6124,28.6612,48479.4075
2013-11-22 12:40:00,46.92,46.93,46.92,46.93,36247.33475479744,28.6551,28.6612,28.6551,28.6612,36247.3348
2013-11-22 12:50:00,46.93,46.98,46.93,46.95,94602.1770845023,28.6612,28.6917,28.6612,28.6734,94602.1771
2013-11-22 13:00:00,46.95,46.96,46.88,46.88,99091.0111098642,28.6734,28.6795,28.6307,28.6307,99091.0111
2013-11-22 13:10:00,46.88,46.92,46.87,46.87,49938.27853215127,28.6307,28.6551,28.6246,28.6246,49938.2785
2013-11-22 13:20:00,46.87,46.89,46.84,46.84,70474.69419818201,28.6246,28.6368,28.6062,28.6062,70474.6942
2013-11-22 13:30:00,46.84,46.85,46.8,46.83,90450.00561104252,28.6062,28.6124,28.5818,28.6001,90450.0056
2013-11-22 13:40:00,46.84,46.85,46.8,46.81,80013.46650207609,28.6062,28.6124,28.5818,28.5879,80013.4665
2013-11-22 13:50:00,46.81,46.82,46.68,46.68,135562.78756592973,28.5879,28.594,28.5085,28.5085,135562.7876
2013-11-22 14:00:00,46.68,46.73,46.67,46.69,186286.6120525193,28.5085,28.5391,28.5024,28.5146,186286.6121
2013-11-22 14:10:00,46.7,46.76,46.69,46.7,118954.10167209066,28.5207,28.5574,28.5146,28.5207,118954.1017
2013-11-22 14:20:00,46.7,46.71,46.65,46.68,152395.91516103692,28.5207,28.5269,28.4902,28.5085,152395.9152
2013-11-22 14:30:00,46.68,46.76,46.68,46.73,86858.938390753,28.5085,28.5574,28.5085,28.5391,86858.9384
2013-11-22 14:40:00,46.74,46.74,46.69,46.74,96173.26899337897,28.5452,28.5452,28.5146,28.5452,96173.269
2013-11-22 14:50:00,46.74,46.83,46.74,46.82,94714.39793513634,28.5452,28.6001,28.5452,28.594,94714.3979
2013-11-22 15:00:00,46.83,46.92,46.81,46.9,129727.30333295926,28.6001,28.6551,28.5879,28.6429,129727.3033
2013-11-22 15:10:00,46.9,46.93,46.89,46.91,104028.7285377623,28.6429,28.6612,28.6368,28.649,104028.7285
2013-11-22 15:20:00,46.92,46.92,46.83,46.83,229379.4186959937,28.6551,28.6551,28.6001,28.6001,229379.4187
2013-11-22 15:30:00,46.83,46.9,46.81,46.88,234204.91527325776,28.6001,28.6429,28.5879,28.6307,234204.9153
2013-11-22 15:40:00,46.89,46.93,46.88,46.89,185052.1826955448,28.6368,28.6612,28.6307,28.6368,185052.1827
2013-11-22 15:50:00,46.89,46.96,46.89,46.9,529009.0898889013,28.6368,28.6795,28.6368,28.6429,529009.0899
2013-11-25 09:30:00,47.18,47.21,46.68,46.74,220626.192346538,28.8139,28.8322,28.5085,28.5452,220626.1923
2013-11-25 09:40:00,46.75,46.81,46.66,46.68,303332.9592638312,28.5513,28.5879,28.4963,28.5085,303332.9593
2013-11-25 09:50:00,46.68,46.83,46.68,46.78,160026.93300415218,28.5085,28.6001,28.5085,28.5696,160026.933
2013-11-25 10:00:00,46.78,46.82,46.68,46.68,182358.88228032767,28.5696,28.594,28.5085,28.5085,182358.8823
2013-11-25 10:10:00,46.69,46.69,46.58,46.62,118505.21826955448,28.5146,28.5146,28.4475,28.4719,118505.2183
2013-11-25 10:20:00,46.62,46.69,46.56,46.6,117495.23061384803,28.4719,28.5146,28.4352,28.4597,117495.2306
2013-11-25 10:30:00,46.6,46.73,46.59,46.73,151722.59005723262,28.4597,28.5391,28.4536,28.5391,151722.5901
2013-11-25 10:40:00,46.73,46.76,46.7,46.73,200763.1017843116,28.5391,28.5574,28.5207,28.5391,200763.1018
2013-11-25 10:50:00,46.73,46.74,46.58,46.59,152957.01941420714,28.5391,28.5452,28.4475,28.4536,152957.0194
2013-11-25 11:00:00,46.59,46.6,46.52,46.52,127707.3280215464,28.4536,28.4597,28.4108,28.4108,127707.328
2013-11-25 11:10:00,46.52,46.62,46.52,46.61,86185.6132869487,28.4108,28.4719,28.4108,28.4658,86185.6133
2013-11-25 11:20:00,46.61,46.68,46.58,46.62,72831.33206149703,28.4658,28.5085,28.4475,28.4719,72831.3321
2013-11-25 11:30:00,46.62,46.7,46.62,46.68,74963.52822354394,28.4719,28.5207,28.4719,28.5085,74963.5282
2013-11-25 11:40:00,46.68,46.7,46.63,46.69,76759.0618336887,28.5085,28.5207,28.478,28.5146,76759.0618
2013-11-25 11:50:00,46.69,46.76,46.65,46.68,151049.26495342833,28.5146,28.5574,28.4902,28.5085,151049.265
2013-11-25 12:00:00,46.68,46.76,46.67,46.76,53641.56660307485,28.5085,28.5574,28.5024,28.5574,53641.5666
2013-11-25 12:10:00,46.76,46.82,46.7,46.82,65424.75591964987,28.5574,28.594,28.5207,28.594,65424.7559
2013-11-25 12:20:00,46.83,46.85,46.79,46.84,76197.95758051846,28.6001,28.6124,28.5757,28.6062,76197.9576
2013-11-25 12:30:00,46.84,46.86,46.82,46.85,33329.5926383122,28.6062,28.6185,28.594,28.6124,33329.5926
2013-11-25 12:40:00,46.84,46.84,46.76,46.78,132981.70800134665,28.6062,28.6062,28.5574,28.5696,132981.708
2013-11-25 12:50:00,46.79,46.85,46.78,46.8,49377.17427898103,28.5757,28.6124,28.5696,28.5818,49377.1743
2013-11-25 13:00:00,46.8,46.85,46.8,46.85,55437.100213219615,28.5818,28.6124,28.5818,28.6124,55437.1002
2013-11-25 13:10:00,46.85,46.89,46.83,46.88,50274.94108405341,28.6124,28.6368,28.6001,28.6307,50274.9411
2013-11-25 13:20:00,46.88,46.93,46.86,46.93,85400.06733251037,28.6307,28.6612,28.6185,28.6612,85400.0673
2013-11-25 13:30:00,46.93,47.01,46.93,46.96,89664.45965660419,28.6612,28.7101,28.6612,28.6795,89664.4597
2013-11-25 13:40:00,46.96,47.03,46.95,47.01,81921.22096285489,28.6795,28.7223,28.6734,28.7101,81921.221
2013-11-25 13:50:00,47.01,47.01,46.96,46.98,64414.76826394344,28.7101,28.7101,28.6795,28.6917,64414.7683
2013-11-25 14:00:00,46.98,47.01,46.97,46.99,38603.97261811244,28.6917,28.7101,28.6856,28.6979,38603.9726
2013-11-25 14:10:00,46.99,47.02,46.95,46.98,68005.83548423297,28.6979,28.7162,28.6734,28.6917,68005.8355
2013-11-25 14:20:00,46.97,47.0,46.94,46.96,143979.35136348332,28.6856,28.704,28.6673,28.6795,143979.3514
2013-11-25 14:30:00,46.96,46.99,46.92,46.95,102906.52003142184,28.6795,28.6979,28.6551,28.6734,102906.52
2013-11-25 14:40:00,46.95,46.96,46.91,46.92,102345.4157782516,28.6734,28.6795,28.649,28.6551,102345.4158
2013-11-25 14:50:00,46.92,46.93,46.85,46.86,77207.94523622488,28.6551,28.6612,28.6124,28.6185,77207.9452
2013-11-25 15:00:00,46.85,46.85,46.75,46.75,70025.81079564583,28.6124,28.6124,28.5513,28.5513,70025.8108
2013-11-25 15:10:00,46.75,46.75,46.69,46.71,80911.23330714846,28.5513,28.5513,28.5146,28.5269,80911.2333
2013-11-25 15:20:00,46.72,46.75,46.65,46.68,69240.26484120749,28.533,28.5513,28.4902,28.5085,69240.2648
2013-11-25 15:30:00,46.69,46.69,46.58,46.61,163169.1168219055,28.5146,28.5146,28.4475,28.4658,163169.1168
2013-11-25 15:40:00,46.61,46.69,46.6,46.67,187521.04140949383,28.4658,28.5146,28.4597,28.5024,187521.0414
2013-11-25 15:50:00,46.67,46.73,46.6,46.73,408820.55885983614,28.5024,28.5391,28.4597,28.5391,408820.5589
2013-11-26 09:30:00,46.83,47.01,46.78,46.95,96285.489844013,28.6001,28.7101,28.5696,28.6734,96285.4898
2013-11-26 09:40:00,46.96,47.06,46.91,47.03,81584.55841095276,28.6795,28.7406,28.649,28.7223,81584.5584
2013-11-26 09:50:00,47.03,47.14,46.98,47.11,87195.60094265515,28.7223,28.7895,28.6917,28.7711,87195.6009
2013-11-26 10:00:00,47.12,47.13,46.89,46.93,107507.5749074178,28.7773,28.7834,28.6368,28.6612,107507.5749
2013-11-26 10:10:00,46.93,47.17,46.93,47.11,160363.5955560543,28.6612,28.8078,28.6612,28.7711,160363.5956
2013-11-26 10:20:00,47.1,47.11,46.99,47.02,202221.97284255413,28.765,28.7711,28.6979,28.7162,202221.9728
2013-11-26 10:30:00,47.01,47.07,47.01,47.05,110649.75872517114,28.7101,28.7467,28.7101,28.7345,110649.7587
2013-11-26 10:40:00,47.05,47.07,47.01,47.07,66210.3018740882,28.7345,28.7467,28.7101,28.7467,66210.3019
2013-11-26 10:50:00,47.07,47.12,47.07,47.09,66434.7435753563,28.7467,28.7773,28.7467,28.7589,66434.7436
2013-11-26 11:00:00,47.1,47.1,47.03,47.03,62955.897205700814,28.765,28.765,28.7223,28.7223,62955.8972
2013-11-26 11:10:00,47.03,47.03,46.96,46.97,63404.78060823701,28.7223,28.7223,28.6795,28.6856,63404.7806
2013-11-26 11:20:00,46.97,46.99,46.91,46.91,62955.897205700814,28.6856,28.6979,28.649,28.649,62955.8972
2013-11-26 11:30:00,46.91,46.94,46.89,46.93,62394.79295253057,28.649,28.6673,28.6368,28.6612,62394.793
2013-11-26 11:40:00,46.93,46.95,46.92,46.93,47918.30322073841,28.6612,28.6734,28.6551,28.6612,47918.3032
2013-11-26 11:50:00,46.93,46.94,46.89,46.91,38940.63517001459,28.6612,28.6673,28.6368,28.649,38940.6352
2013-11-26 12:00:00,46.91,46.95,46.89,46.93,37369.54326113792,28.649,28.6734,28.6368,28.6612,37369.5433
2013-11-26 12:10:00,46.94,47.01,46.93,46.99,55998.20446638985,28.6673,28.7101,28.6612,28.6979,55998.2045
2013-11-26 12:20:00,46.99,47.0,46.94,46.96,43878.352597912686,28.6979,28.704,28.6673,28.6795,43878.3526
2013-11-26 12:30:00,46.97,46.98,46.93,46.96,50723.824486589605,28.6856,28.6917,28.6612,28.6795,50723.8245
2013-11-26 12:40:00,46.97,47.01,46.97,47.01,48367.1866232746,28.6856,28.7101,28.6856,28.7101,48367.1866
2013-11-26 12:50:00,47.0,47.03,46.99,47.03,66098.08102345416,28.704,28.7223,28.6979,28.7223,66098.081
2013-11-26 13:00:00,47.02,47.03,46.96,46.96,41521.714734597685,28.7162,28.7223,28.6795,28.6795,41521.7147
2013-11-26 13:10:00,46.96,47.03,46.96,47.02,40062.84367635506,28.6795,28.7223,28.6795,28.7162,40062.8437
2013-11-26 13:20:00,47.02,47.03,46.98,47.01,62955.897205700814,28.7162,28.7223,28.6917,28.7101,62955.8972
2013-11-26 13:30:00,47.01,47.04,47.0,47.0,49938.27853215127,28.7101,28.7284,28.704,28.704,49938.2785
2013-11-26 13:40:00,47.01,47.05,46.97,47.03,67893.61463359892,28.7101,28.7345,28.6856,28.7223,67893.6146
2013-11-26 13:50:00,47.03,47.03,46.98,47.01,54202.67085624509,28.7223,28.7223,28.6917,28.7101,54202.6709
2013-11-26 14:00:00,47.01,47.03,46.98,47.0,40960.61048142744,28.7101,28.7223,28.6917,28.704,40960.6105
2013-11-26 14:10:00,47.01,47.04,46.98,47.01,90450.00561104252,28.7101,28.7284,28.6917,28.7101,90450.0056
2013-11-26 14:20:00,47.01,47.07,46.99,47.05,93143.30602625968,28.7101,28.7467,28.6979,28.7345,93143.306
2013-11-26 14:30:00,47.06,47.14,47.06,47.12,121422.96038603972,28.7406,28.7895,28.7406,28.7773,121422.9604
2013-11-26 14:40:00,47.11,47.12,47.08,47.08,61833.68869936034,28.7711,28.7773,28.7528,28.7528,61833.6887
2013-11-26 14:50:00,47.08,47.09,47.05,47.08,83604.53372236561,28.7528,28.7589,28.7345,28.7528,83604.5337
2013-11-26 15:00:00,47.07,47.08,46.94,46.97,126136.23611266972,28.7467,28.7528,28.6673,28.6856,126136.2361
2013-11-26 15:10:00,46.98,47.04,46.97,47.02,96509.93154528111,28.6917,28.7284,28.6856,28.7162,96509.9315
2013-11-26 15:20:00,47.03,47.1,47.03,47.09,93928.851980698,28.7223,28.765,28.7223,28.7589,93928.852
2013-11-26 15:30:00,47.09,47.1,47.07,47.08,128043.99057344854,28.7589,28.765,28.7467,28.7528,128043.9906
2013-11-26 15:40:00,47.09,47.1,46.93,46.94,232297.1608124789,28.7589,28.765,28.6612,28.6673,232297.1608
2013-11-26 15:50:00,46.94,46.96,46.78,46.78,891257.9957356076,28.6673,28.6795,28.5696,28.5696,891257.9957
2013-11-27 09:30:00,46.86,46.95,46.63,46.81,97632.14005162158,28.6185,28.6734,28.478,28.5879,97632.1401
2013-11-27 09:40:00,46.79,46.84,46.68,46.7,101672.0906744473,28.5757,28.6062,28.5085,28.5207,101672.0907
2013-11-27 09:50:00,46.7,46.71,46.62,46.63,130849.51183929974,28.5207,28.5269,28.4719,28.478,130849.5118
2013-11-27 10:00:00,46.63,46.65,46.54,46.55,120300.75187969924,28.478,28.4902,28.423,28.4291,120300.7519
2013-11-27 10:10:00,46.55,46.62,46.52,46.61,176298.9563460891,28.4291,28.4719,28.4108,28.4658,176298.9563
2013-11-27 10:20:00,46.6,46.62,46.52,46.52,75973.51587925036,28.4597,28.4719,28.4108,28.4108,75973.5159
2013-11-27 10:30:00,46.53,46.55,46.45,46.52,143642.68881158117,28.4169,28.4291,28.3681,28.4108,143642.6888
2013-11-27 10:40:00,46.52,46.66,46.52,46.63,91572.214117383,28.4108,28.4963,28.4108,28.478,91572.2141
2013-11-27 10:50:00,46.62,46.69,46.62,46.67,69128.04399057344,28.4719,28.5146,28.4719,28.5024,69128.044
2013-11-27 11:00:00,46.67,46.75,46.67,46.71,106048.70384917516,28.5024,28.5513,28.5024,28.5269,106048.7038
2013-11-27 11:10:00,46.7,46.71,46.67,46.68,73953.5405678375,28.5207,28.5269,28.5024,28.5085,73953.5406
2013-11-27 11:20:00,46.68,46.72,46.67,46.72,80350.12905397822,28.5085,28.533,28.5024,28.533,80350.1291
2013-11-27 11:30:00,46.72,46.84,46.7,46.84,89776.68050723824,28.533,28.6062,28.5207,28.6062,89776.6805
2013-11-27 11:40:00,46.83,46.85,46.75,46.75,71933.56525642464,28.6001,28.6124,28.5513,28.5513,71933.5653
2013-11-27 11:50:00,46.74,46.78,46.73,46.78,66434.7435753563,28.5452,28.5696,28.5391,28.5696,66434.7436
2013-11-27 12:00:00,46.78,46.79,46.7,46.7,91347.77241611492,28.5696,28.5757,28.5207,28.5207,91347.7724
2013-11-27 12:10:00,46.7,46.72,46.68,46.71,46683.87386376388,28.5207,28.533,28.5085,28.5269,46683.8739
2013-11-27 12:20:00,46.7,46.75,46.69,46.74,61945.90954999439,28.5207,28.5513,28.5146,28.5452,61945.9095
2013-11-27 12:30:00,46.74,46.74,46.68,46.71,40623.9479295253,28.5452,28.5452,28.5085,28.5269,40623.9479
2013-11-27 12:40:00,46.71,46.75,46.7,46.73,65873.63932218606,28.5269,28.5513,28.5207,28.5391,65873.6393
2013-11-27 12:50:00,46.73,46.74,46.7,46.72,141734.93435080236,28.5391,28.5452,28.5207,28.533,141734.9344
2013-11-27 13:00:00,46.71,46.74,46.7,46.7,132196.1620469083,28.5269,28.5452,28.5207,28.5207,132196.162
2013-11-27 13:10:00,46.71,46.71,46.58,46.58,64863.65166647963,28.5269,28.5269,28.4475,28.4475,64863.6517
2013-11-27 13:20:00,46.57,46.62,46.57,46.62,44551.67770171697,28.4414,28.4719,28.4414,28.4719,44551.6777
2013-11-27 13:30:00,46.62,46.62,46.58,46.59,33105.1509370441,28.4719,28.4719,28.4475,28.4536,33105.1509
2013-11-27 13:40:00,46.58,46.65,46.58,46.62,71035.79845135225,28.4475,28.4902,28.4475,28.4719,71035.7985
2013-11-27 13:50:00,46.63,46.65,46.6,46.61,54090.45000561104,28.478,28.4902,28.4597,28.4658,54090.45
2013-11-27 14:00:00,46.62,46.64,46.6,46.6,54539.33340814723,28.4719,28.4841,28.4597,28.4597,54539.3334
2013-11-27 14:10:00,46.61,46.61,46.59,46.6,26596.34160026933,28.4658,28.4658,28.4536,28.4597,26596.3416
2013-11-27 14:20:00,46.6,46.64,46.59,46.62,59701.49253731343,28.4597,28.4841,28.4536,28.4719,59701.4925
2013-11-27 14:30:00,46.63,46.68,46.63,46.66,56559.30871956009,28.478,28.5085,28.478,28.4963,56559.3087
2013-11-27 14:40:00,46.66,46.71,46.66,46.7,45673.886208057454,28.4963,28.5269,28.4963,28.5207,45673.8862
2013-11-27 14:50:00,46.71,46.76,46.7,46.74,75412.41162608012,28.5269,28.5574,28.5207,28.5452,75412.4116
2013-11-27 15:00:00,46.73,46.74,46.71,46.73,42419.48153967007,28.5391,28.5452,28.5269,28.5391,42419.4815
2013-11-27 15:10:00,46.72,46.74,46.7,46.73,99091.0111098642,28.533,28.5452,28.5207,28.5391,99091.0111
2013-11-27 15:20:00,46.73,46.73,46.71,46.72,55773.76276512176,28.5391,28.5391,28.5269,28.533,55773.7628
2013-11-27 15:30:00,46.73,46.73,46.69,46.7,83604.53372236561,28.5391,28.5391,28.5146,28.5207,83604.5337
2013-11-27 15:40:00,46.71,46.72,46.66,46.69,163954.66277634384,28.5269,28.533,28.4963,28.5146,163954.6628
2013-11-27 15:50:00,46.68,46.73,46.67,46.71,282347.66019526427,28.5085,28.5391,28.5024,28.5269,282347.6602
2013-11-29 09:30:00,46.7,46.78,46.49,46.56,120188.5310290652,28.5207,28.5696,28.3925,28.4352,120188.531
2013-11-29 09:40:00,46.55,46.73,46.55,46.61,63068.11805633486,28.4291,28.5391,28.4291,28.4658,63068.1181
2013-11-29 09:50:00,46.62,46.79,46.6,46.77,80574.57075524631,28.4719,28.5757,28.4597,28.5635,80574.5708
2013-11-29 10:00:00,46.77,46.89,46.76,46.83,94826.6187857704,28.5635,28.6368,28.5574,28.6001,94826.6188
2013-11-29 10:10:00,46.83,46.91,46.8,46.9,83380.09202109752,28.6001,28.649,28.5818,28.6429,83380.092
2013-11-29 10:20:00,46.91,46.97,46.89,46.89,45898.32790932555,28.649,28.6856,28.6368,28.6368,45898.3279
2013-11-29 10:30:00,46.89,46.95,46.86,46.9,83716.75457299966,28.6368,28.6734,28.6185,28.6429,83716.7546
2013-11-29 10:40:00,46.87,46.88,46.77,46.77,48928.29087644485,28.6246,28.6307,28.5635,28.5635,48928.2909
2013-11-29 10:50:00,46.77,46.96,46.76,46.94,96397.71069464706,28.5635,28.6795,28.5574,28.6673,96397.7107
2013-11-29 11:00:00,46.94,46.95,46.86,46.86,39277.29772191673,28.6673,28.6734,28.6185,28.6185,39277.2977
2013-11-29 11:10:00,46.86,46.87,46.82,46.85,54427.11255751318,28.6185,28.6246,28.594,28.6124,54427.1126
2013-11-29 11:20:00,46.85,46.89,46.78,46.78,188979.9124677365,28.6124,28.6368,28.5696,28.5696,188979.9125
2013-11-29 11:30:00,46.78,46.83,46.67,46.74,182246.66142969363,28.5696,28.6001,28.5024,28.5452,182246.6614
2013-11-29 11:40:00,46.74,46.77,46.72,46.74,59364.829985411285,28.5452,28.5635,28.533,28.5452,59364.83
2013-11-29 11:50:00,46.75,46.79,46.75,46.79,32095.16328133767,28.5513,28.5757,28.5513,28.5757,32095.1633
2013-11-29 12:00:00,46.8,46.8,46.76,46.76,36696.21815733363,28.5818,28.5818,28.5574,28.5574,36696.2182
2013-11-29 12:10:00,46.76,46.83,46.76,46.79,39389.518572550776,28.5574,28.6001,28.5574,28.5757,39389.5186
2013-11-29 12:20:00,46.8,46.81,46.77,46.77,29289.642015486475,28.5818,28.5879,28.5635,28.5635,29289.642
2013-11-29 12:30:00,46.77,46.77,46.63,46.67,61160.36359555605,28.5635,28.5635,28.478,28.5024,61160.3636
2013-11-29 12:40:00,46.67,46.7,46.58,46.58,230164.96465043203,28.5024,28.5207,28.4475,28.4475,230164.9647
2013-11-29 12:50:00,46.58,46.62,46.45,46.51,343283.58208955225,28.4475,28.4719,28.3681,28.4047,343283.5821
2013-12-02 09:30:00,46.71,46.82,46.44,46.76,142408.25945460665,28.5269,28.594,28.362,28.5574,142408.2595
2013-12-02 09:40:00,46.76,46.79,46.58,46.68,156548.0866344967,28.5574,28.5757,28.4475,28.5085,156548.0866
2013-12-02 09:50:00,46.68,46.99,46.63,46.89,136348.3335203681,28.5085,28.6979,28.478,28.6368,136348.3335
2013-12-02 10:00:00,46.92,47.06,46.84,46.98,163842.44192570978,28.6551,28.7406,28.6062,28.6917,163842.4419
2013-12-02 10:10:00,46.98,47.3,46.97,47.19,384805.2968241499,28.6917,28.8872,28.6856,28.82,384805.2968
2013-12-02 10:20:00,47.19,47.25,47.17,47.24,143867.13051284928,28.82,28.8566,28.8078,28.8505,143867.1305
2013-12-02 10:30:00,47.23,47.26,47.16,47.23,168443.49680170574,28.8444,28.8628,28.8017,28.8444,168443.4968
2013-12-02 10:40:00,47.23,47.23,47.12,47.13,123555.15654808664,28.8444,28.8444,28.7773,28.7834,123555.1565
2013-12-02 10:50:00,47.12,47.26,47.1,47.26,132308.38289754235,28.7773,28.8628,28.765,28.8628,132308.3829
2013-12-02 11:00:00,47.26,47.26,47.18,47.19,98417.68600605991,28.8628,28.8628,28.8139,28.82,98417.686
2013-12-02 11:10:00,47.19,47.2,47.13,47.15,63292.55975760296,28.82,28.8261,28.7834,28.7956,63292.5598
2013-12-02 11:20:00,47.14,47.17,47.1,47.13,71148.0193019863,28.7895,28.8078,28.765,28.7834,71148.0193
2013-12-02 11:30:00,47.12,47.15,47.07,47.14,72045.78610705868,28.7773,28.7956,28.7467,28.7895,72045.7861
2013-12-02 11:40:00,47.13,47.15,47.1,47.12,63517.001458871055,28.7834,28.7956,28.765,28.7773,63517.0015
2013-12-02 11:50:00,47.12,47.19,47.12,47.13,140724.94669509595,28.7773,28.82,28.7773,28.7834,140724.9467
2013-12-02 12:00:00,47.12,47.14,47.1,47.12,101335.42812254516,28.7773,28.7895,28.765,28.7773,101335.4281
2013-12-02 12:10:00,47.12,47.14,47.08,47.14,37257.32241050387,28.7773,28.7895,28.7528,28.7895,37257.3224
2013-12-02 12:20:00,47.14,47.16,47.1,47.14,91572.214117383,28.7895,28.8017,28.765,28.7895,91572.2141
2013-12-02 12:30:00,47.14,47.17,47.12,47.14,38603.97261811244,28.7895,28.8078,28.7773,28.7895,38603.9726
2013-12-02 12:40:00,47.13,47.19,47.12,47.16,67669.17293233082,28.7834,28.82,28.7773,28.8017,67669.1729
2013-12-02 12:50:00,47.16,47.18,47.14,47.15,22331.94927617552,28.8017,28.8139,28.7895,28.7956,22331.9493
2013-12-02 13:00:00,47.15,47.16,47.11,47.12,42307.26068903602,28.7956,28.8017,28.7711,28.7773,42307.2607
2013-12-02 13:10:00,47.12,47.15,47.1,47.11,40848.3896307934,28.7773,28.7956,28.765,28.7711,40848.3896
2013-12-02 13:20:00,47.11,47.14,47.09,47.12,34339.580294018626,28.7711,28.7895,28.7589,28.7773,34339.5803
2013-12-02 13:30:00,47.11,47.11,47.07,47.08,36471.776456065534,28.7711,28.7711,28.7467,28.7528,36471.7765
2013-12-02 13:40:00,47.07,47.1,47.05,47.09,56334.867018292,28.7467,28.765,28.7345,28.7589,56334.867
2013-12-02 13:50:00,47.09,47.11,47.05,47.11,76646.84098305464,28.7589,28.7711,28.7345,28.7711,76646.841
2013-12-02 14:00:00,47.11,47.11,46.99,46.99,79227.92054763775,28.7711,28.7711,28.6979,28.6979,79227.9205
2013-12-02 14:10:00,46.99,47.0,46.92,46.95,67332.51038042868,28.6979,28.704,28.6551,28.6734,67332.5104
2013-12-02 14:20:00,46.95,46.97,46.92,46.93,60711.48019301986,28.6734,28.6856,28.6551,28.6612,60711.4802
2013-12-02 14:30:00,46.93,46.94,46.88,46.9,81584.55841095276,28.6612,28.6673,28.6307,28.6429,81584.5584
2013-12-02 14:40:00,46.9,46.9,46.83,46.86,116260.80125687351,28.6429,28.6429,28.6001,28.6185,116260.8013
2013-12-02 14:50:00,46.85,46.9,46.82,46.89,110649.75872517114,28.6124,28.6429,28.594,28.6368,110649.7587
2013-12-02 15:00:00,46.89,46.91,46.85,46.85,79003.47884636965,28.6368,28.649,28.6124,28.6124,79003.4788
2013-12-02 15:10:00,46.85,46.85,46.76,46.76,105487.59959600492,28.6124,28.6124,28.5574,28.5574,105487.5996
2013-12-02 15:20:00,46.77,46.8,46.69,46.72,108180.90001122208,28.5635,28.5818,28.5146,28.533,108180.9
2013-12-02 15:30:00,46.72,46.73,46.64,46.66,160363.5955560543,28.533,28.5391,28.4841,28.4963,160363.5956
2013-12-02 15:40:00,46.67,46.67,46.55,46.56,304230.7260689036,28.5024,28.5024,28.4291,28.4352,304230.7261
2013-12-02 15:50:00,46.56,46.58,46.44,46.52,677589.4961283806,28.4352,28.4475,28.362,28.4108,677589.4961
2013-12-03 09:30:00,46.41,46.43,46.02,46.07,223431.7136123892,28.3436,28.3559,28.1055,28.136,223431.7136
2013-12-03 09:40:00,46.07,46.08,45.9,45.93,236224.89058467065,28.136,28.1421,28.0322,28.0505,236224.8906
2013-12-03 09:50:00,45.94,46.16,45.91,46.13,197620.91796655816,28.0566,28.191,28.0383,28.1726,197620.918
2013-12-03 10:00:00,46.13,46.23,46.12,46.15,168892.38020424193,28.1726,28.2337,28.1665,28.1849,168892.3802
2013-12-03 10:10:00,46.16,46.18,46.03,46.13,105038.71619346876,28.191,28.2032,28.1116,28.1726,105038.7162
2013-12-03 10:20:00,46.14,46.19,46.04,46.07,91347.77241611492,28.1787,28.2093,28.1177,28.136,91347.7724
2013-12-03 10:30:00,46.07,46.17,46.06,46.16,98866.56940859611,28.136,28.1971,28.1299,28.191,98866.5694
2013-12-03 10:40:00,46.16,46.21,46.13,46.2,86410.05498821681,28.191,28.2215,28.1726,28.2154,86410.055
2013-12-03 10:50:00,46.2,46.2,46.11,46.14,58691.504881607,28.2154,28.2154,28.1604,28.1787,58691.5049
2013-12-03 11:00:00,46.15,46.19,46.11,46.13,73841.31971720346,28.1849,28.2093,28.1604,28.1726,73841.3197
2013-12-03 11:10:00,46.13,46.26,46.09,46.11,117719.67231511614,28.1726,28.252,28.1482,28.1604,117719.6723
2013-12-03 11:20:00,46.11,46.11,45.95,45.96,126360.67781393784,28.1604,28.1604,28.0627,28.0688,126360.6778
2013-12-03 11:30:00,45.95,45.96,45.86,45.95,111435.30467960949,28.0627,28.0688,28.0077,28.0627,111435.3047
2013-12-03 11:40:00,45.95,45.95,45.71,45.74,192122.09628548985,28.0627,28.0627,27.9161,27.9345,192122.0963
2013-12-03 11:50:00,45.74,45.85,45.71,45.84,97295.47749971945,27.9345,28.0016,27.9161,27.9955,97295.4775
2013-12-03 12:00:00,45.84,45.9,45.81,45.86,74514.64482100774,27.9955,28.0322,27.9772,28.0077,74514.6448
2013-12-03 12:10:00,45.88,45.9,45.84,45.86,49040.51172707889,28.02,28.0322,27.9955,28.0077,49040.5117
2013-12-03 12:20:00,45.86,45.91,45.82,45.83,56783.75042082819,28.0077,28.0383,27.9833,27.9894,56783.7504
2013-12-03 12:30:00,45.83,45.85,45.76,45.77,74065.76141847155,27.9894,28.0016,27.9467,27.9528,74065.7614
2013-12-03 12:40:00,45.77,45.78,45.7,45.73,75749.07417798227,27.9528,27.9589,27.91,27.9283,75749.0742
2013-12-03 12:50:00,45.73,45.76,45.72,45.73,71709.12355515655,27.9283,27.9467,27.9222,27.9283,71709.1236
2013-12-03 13:00:00,45.74,45.74,45.61,45.68,123106.27314555044,27.9345,27.9345,27.8551,27.8978,123106.2731
2013-12-03 13:10:00,45.67,45.67,45.6,45.65,79901.24565144203,27.8917,27.8917,27.849,27.8795,79901.2457
2013-12-03 13:20:00,45.66,45.67,45.52,45.53,164066.88362697788,27.8856,27.8917,27.8001,27.8062,164066.8836
2013-12-03 13:30:00,45.54,45.64,45.54,45.62,107956.458309954,27.8123,27.8734,27.8123,27.8612,107956.4583
2013-12-03 13:40:00,45.62,45.63,45.57,45.62,86073.39243631467,27.8612,27.8673,27.8306,27.8612,86073.3924
2013-12-03 13:50:00,45.62,45.62,45.56,45.56,77881.27034002918,27.8612,27.8612,27.8245,27.8245,77881.2703
2013-12-03 14:00:00,45.57,45.61,45.54,45.58,95387.72303894065,27.8306,27.8551,27.8123,27.8367,95387.723
2013-12-03 14:10:00,45.59,45.62,45.5,45.54,128605.09482661878,27.8428,27.8612,27.7879,27.8123,128605.0948
2013-12-03 14:20:00,45.54,45.63,45.54,45.63,112445.2923353159,27.8123,27.8673,27.8123,27.8673,112445.2923
2013-12-03 14:30:00,45.62,45.72,45.61,45.69,177982.2691055998,27.8612,27.9222,27.8551,27.9039,177982.2691
2013-12-03 14:40:00,45.69,45.7,45.65,45.68,62282.57210189653,27.9039,27.91,27.8795,27.8978,62282.5721
2013-12-03 14:50:00,45.68,45.75,45.68,45.71,76197.95758051846,27.8978,27.9406,27.8978,27.9161,76197.9576
2013-12-03 15:00:00,45.71,45.72,45.66,45.66,100774.32386937492,27.9161,27.9222,27.8856,27.8856,100774.3239
2013-12-03 15:10:00,45.67,45.69,45.62,45.63,109751.99192009876,27.8917,27.9039,27.8612,27.8673,109751.9919
2013-12-03 15:20:00,45.63,45.64,45.56,45.59,168667.93850297385,27.8673,27.8734,27.8245,27.8428,168667.9385
2013-12-03 15:30:00,45.59,45.67,45.55,45.63,205251.93580967345,27.8428,27.8917,27.8184,27.8673,205251.9358
2013-12-03 15:40:00,45.63,45.7,45.61,45.7,357311.1884188082,27.8673,27.91,27.8551,27.91,357311.1884
2013-12-03 15:50:00,45.68,45.75,45.66,45.75,482549.6577264056,27.8978,27.9406,27.8856,27.9406,482549.6577
2013-12-04 09:30:00,45.68,45.92,45.53,45.91,272472.22533946804,27.8978,28.0444,27.8062,28.0383,272472.2253
2013-12-04 09:40:00,45.92,45.98,45.79,45.88,242397.03736954325,28.0444,28.081,27.965,28.02,242397.0374
2013-12-04 09:50:00,45.87,45.87,45.66,45.81,404219.5039838402,28.0138,28.0138,27.8856,27.9772,404219.504
2013-12-04 10:00:00,45.8,46.27,45.78,46.25,217596.22937941868,27.9711,28.2581,27.9589,28.2459,217596.2294
2013-12-04 10:10:00,46.25,46.38,46.23,46.31,209404.1072831332,28.2459,28.3253,28.2337,28.2826,209404.1073
2013-12-04 10:20:00,46.31,46.32,46.16,46.18,152283.69431040288,28.2826,28.2887,28.191,28.2032,152283.6943
2013-12-04 10:30:00,46.18,46.25,46.11,46.11,77095.72438559085,28.2032,28.2459,28.1604,28.1604,77095.7244
2013-12-04 10:40:00,46.11,46.11,45.96,46.03,99539.8945124004,28.1604,28.1604,28.0688,28.1116,99539.8945
2013-12-04 10:50:00,46.03,46.03,45.98,46.03,130063.9658848614,28.1116,28.1116,28.081,28.1116,130063.9659
2013-12-04 11:00:00,46.03,46.05,45.94,46.03,102682.07833015372,28.1116,28.1238,28.0566,28.1116,102682.0783
2013-12-04 11:10:00,46.03,46.03,45.99,45.99,82145.662664123,28.1116,28.1116,28.0871,28.0871,82145.6627
2013-12-04 11:20:00,45.99,46.01,45.89,45.92,105824.26214790708,28.0871,28.0993,28.0261,28.0444,105824.2621
2013-12-04 11:30:00,45.92,45.99,45.92,45.98,54763.77510941533,28.0444,28.0871,28.0444,28.081,54763.7751
2013-12-04 11:40:00,45.97,46.1,45.95,46.02,90337.78476040848,28.0749,28.1543,28.0627,28.1055,90337.7848
2013-12-04 11:50:00,46.03,46.08,45.98,46.08,82931.20861856133,28.1116,28.1421,28.081,28.1421,82931.2086
2013-12-04 12:00:00,46.09,46.1,45.91,45.94,107732.01660868588,28.1482,28.1543,28.0383,28.0566,107732.0166
2013-12-04 12:10:00,45.94,45.95,45.75,45.82,108293.12086185612,28.0566,28.0627,27.9406,27.9833,108293.1209
2013-12-04 12:20:00,45.82,45.83,45.75,45.77,81921.22096285489,27.9833,27.9894,27.9406,27.9528,81921.221
2013-12-04 12:30:00,45.77,45.83,45.74,45.78,78891.2579957356,27.9528,27.9894,27.9345,27.9589,78891.258
2013-12-04 12:40:00,45.78,45.86,45.76,45.78,108405.34171249018,27.9589,28.0077,27.9467,27.9589,108405.3417
2013-12-04 12:50:00,45.78,45.78,45.74,45.75,56895.97127146224,27.9589,27.9589,27.9345,27.9406,56895.9713
2013-12-04 13:00:00,45.76,45.82,45.7,45.73,175625.6312422848,27.9467,27.9833,27.91,27.9283,175625.6312
2013-12-04 13:10:00,45.73,45.73,45.59,45.62,76310.1784311525,27.9283,27.9283,27.8428,27.8612,76310.1784
2013-12-04 13:20:00,45.63,45.65,45.46,45.48,152620.356862305,27.8673,27.8795,27.7635,27.7757,152620.3569
2013-12-04 13:30:00,45.48,45.57,45.39,45.57,116485.24295814162,27.7757,27.8306,27.7207,27.8306,116485.243
2013-12-04 13:40:00,45.58,45.62,45.52,45.6,51397.14959039389,27.8367,27.8612,27.8001,27.849,51397.1496
2013-12-04 13:50:00,45.59,45.6,45.54,45.59,60823.70104365391,27.8428,27.849,27.8123,27.8428,60823.701
2013-12-04 14:00:00,45.61,45.74,45.61,45.67,103018.74088205588,27.8551,27.9345,27.8551,27.8917,103018.7409
2013-12-04 14:10:00,45.67,45.81,45.67,45.79,109415.3293681966,27.8917,27.9772,27.8917,27.965,109415.3294
2013-12-04 14:20:00,45.8,45.85,45.75,45.83,74739.08652227583,27.9711,28.0016,27.9406,27.9894,74739.0865
2013-12-04 14:30:00,45.84,45.94,45.84,45.92,91572.214117383,27.9955,28.0566,27.9955,28.0444,91572.2141
2013-12-04 14:40:00,45.92,45.97,45.91,45.92,96173.26899337897,28.0444,28.0749,28.0383,28.0444,96173.269
2013-12-04 14:50:00,45.92,45.97,45.91,45.93,74177.98226910559,28.0444,28.0749,28.0383,28.0505,74177.9823
2013-12-04 15:00:00,45.92,45.95,45.84,45.84,69689.14824374368,28.0444,28.0627,27.9955,27.9955,69689.1482
2013-12-04 15:10:00,45.85,45.9,45.79,45.88,181573.3363258893,28.0016,28.0322,27.965,28.02,181573.3363
2013-12-04 15:20:00,45.89,45.9,45.76,45.77,145438.22242172595,28.0261,28.0322,27.9467,27.9528,145438.2224
2013-12-04 15:30:00,45.77,45.86,45.73,45.78,223095.05106048705,27.9528,28.0077,27.9283,27.9589,223095.0511
2013-12-04 15:40:00,45.77,45.85,45.7,45.71,339131.41061609244,27.9528,28.0016,27.91,27.9161,339131.4106
2013-12-04 15:50:00,45.71,45.76,45.68,45.69,746268.6567164179,27.9161,27.9467,27.8978,27.9039,746268.6567
2013-12-05 09:30:00,45.65,45.73,45.49,45.63,304006.2843676355,27.8795,27.9283,27.7818,27.8673,304006.2844
2013-12-05 09:40:00,45.63,45.73,45.55,45.7,210862.97834137583,27.8673,27.9283,27.8184,27.91,210862.9783
2013-12-05 09:50:00,45.7,45.84,45.66,45.8,228930.5352934575,27.91,27.9955,27.8856,27.9711,228930.5353
2013-12-05 10:00:00,45.8,46.0,45.79,45.99,207608.5736729884,27.9711,28.0932,27.965,28.0871,207608.5737
2013-12-05 10:10:00,45.99,46.01,45.75,45.81,87644.48434519133,28.0871,28.0993,27.9406,27.9772,87644.4843
2013-12-05 10:20:00,45.81,45.81,45.66,45.7,120861.85613286948,27.9772,27.9772,27.8856,27.91,120861.8561
2013-12-05 10:30:00,45.7,45.81,45.62,45.62,111771.9672315116,27.91,27.9772,27.8612,27.8612,111771.9672
2013-12-05 10:40:00,45.62,45.63,45.51,45.54,198743.12647289864,27.8612,27.8673,27.794,27.8123,198743.1265
2013-12-05 10:50:00,45.54,45.56,45.47,45.52,98193.24430479182,27.8123,27.8245,27.7696,27.8001,98193.2443
2013-12-05 11:00:00,45.53,45.67,45.48,45.64,90562.22646167658,27.8062,27.8917,27.7757,27.8734,90562.2265
2013-12-05 11:10:00,45.64,45.7,45.64,45.69,98529.90685669395,27.8734,27.91,27.8734,27.9039,98529.9069
2013-12-05 11:20:00,45.69,45.75,45.65,45.68,131298.39524183594,27.9039,27.9406,27.8795,27.8978,131298.3952
2013-12-05 11:30:00,45.67,45.7,45.62,45.66,103018.74088205588,27.8917,27.91,27.8612,27.8856,103018.7409
2013-12-05 11:40:00,45.66,45.71,45.63,45.68,85512.28818314442,27.8856,27.9161,27.8673,27.8978,85512.2882
2013-12-05 11:50:00,45.69,45.76,45.63,45.65,117383.009763214,27.9039,27.9467,27.8673,27.8795,117383.0098
2013-12-05 12:00:00,45.65,45.73,45.62,45.62,119964.0893277971,27.8795,27.9283,27.8612,27.8612,119964.0893
2013-12-05 12:10:00,45.62,45.67,45.61,45.63,95612.16474020873,27.8612,27.8917,27.8551,27.8673,95612.1647
2013-12-05 12:20:00,45.62,45.62,45.54,45.54,75300.19077544607,27.8612,27.8612,27.8123,27.8123,75300.1908
2013-12-05 12:30:00,45.54,45.54,45.46,45.53,79340.1413982718,27.8123,27.8123,27.7635,27.8062,79340.1414
2013-12-05 12:40:00,45.54,45.62,45.54,45.56,32544.04668387386,27.8123,27.8612,27.8123,27.8245,32544.0467
2013-12-05 12:50:00,45.56,45.63,45.56,45.62,40511.72707889126,27.8245,27.8673,27.8245,27.8612,40511.7271
2013-12-05 13:00:00,45.62,45.64,45.6,45.62,35798.45135226125,27.8612,27.8734,27.849,27.8612,35798.4514
2013-12-05 13:10:00,45.62,45.62,45.47,45.48,70474.69419818201,27.8612,27.8612,27.7696,27.7757,70474.6942
2013-12-05 13:20:00,45.47,45.53,45.44,45.5,90786.66816294468,27.7696,27.8062,27.7512,27.7879,90786.6682
2013-12-05 13:30:00,45.5,45.55,45.49,45.55,65536.97677028392,27.7879,27.8184,27.7818,27.8184,65536.9768
2013-12-05 13:40:00,45.55,45.57,45.49,45.49,70025.81079564583,27.8184,27.8306,27.7818,27.7818,70025.8108
2013-12-05 13:50:00,45.49,45.55,45.48,45.54,46234.990461227695,27.7818,27.8184,27.7757,27.8123,46234.9905
2013-12-05 14:00:00,45.53,45.62,45.53,45.54,59701.49253731343,27.8062,27.8612,27.8062,27.8123,59701.4925
2013-12-05 14:10:00,45.54,45.55,45.43,45.51,84165.63797553585,27.8123,27.8184,27.7451,27.794,84165.638
2013-12-05 14:20:00,45.51,45.59,45.5,45.59,63292.55975760296,27.794,27.8428,27.7879,27.8428,63292.5598
2013-12-05 14:30:00,45.59,45.64,45.56,45.64,51397.14959039389,27.8428,27.8734,27.8245,27.8734,51397.1496
2013-12-05 14:40:00,45.64,45.64,45.57,45.58,65985.8601728201,27.8734,27.8734,27.8306,27.8367,65985.8602
2013-12-05 14:50:00,45.59,45.59,45.49,45.5,61384.80529682415,27.8428,27.8428,27.7818,27.7879,61384.8053
2013-12-05 15:00:00,45.49,45.54,45.45,45.52,123779.59824935472,27.7818,27.8123,27.7573,27.8001,123779.5982
2013-12-05 15:10:00,45.52,45.57,45.49,45.54,136236.11266973402,27.8001,27.8306,27.7818,27.8123,136236.1127
2013-12-05 15:20:00,45.54,45.54,45.47,45.47,99091.0111098642,27.8123,27.8123,27.7696,27.7696,99091.0111
2013-12-05 15:30:00,45.48,45.54,45.46,45.5,131073.95354056783,27.7757,27.8123,27.7635,27.7879,131073.9535
2013-12-05 15:40:00,45.5,45.5,45.4,45.42,205476.3775109416,27.7879,27.7879,27.7268,27.739,205476.3775
2013-12-05 15:50:00,45.41,45.52,45.4,45.49,370889.911345528,27.7329,27.8001,27.7268,27.7818,370889.9113
2013-12-06 09:30:00,46.11,46.43,46.04,46.37,313208.3941196274,28.1604,28.3559,28.1177,28.3192,313208.3941
2013-12-06 09:40:00,46.37,46.56,46.31,46.45,301986.3090562226,28.3192,28.4352,28.2826,28.3681,301986.3091
2013-12-06 09:50:00,46.45,46.47,46.35,46.43,262933.453035574,28.3681,28.3803,28.307,28.3559,262933.453
2013-12-06 10:00:00,46.43,46.48,46.38,46.43,285265.4023117495,28.3559,28.3864,28.3253,28.3559,285265.4023
2013-12-06 10:10:00,46.43,46.45,46.22,46.29,154976.99472562002,28.3559,28.3681,28.2276,28.2704,154976.9947
2013-12-06 10:20:00,46.29,46.29,45.99,45.99,154191.4487711817,28.2704,28.2704,28.0871,28.0871,154191.4488
2013-12-06 10:30:00,45.99,45.99,45.86,45.94,154976.99472562002,28.0871,28.0871,28.0077,28.0566,154976.9947
2013-12-06 10:40:00,45.93,45.95,45.85,45.88,148692.62709011332,28.0505,28.0627,28.0016,28.02,148692.6271
2013-12-06 10:50:00,45.87,45.91,45.86,45.88,88991.13455279991,28.0138,28.0383,28.0077,28.02,88991.1346
2013-12-06 11:00:00,45.87,45.92,45.86,45.9,114914.15104926495,28.0138,28.0444,28.0077,28.0322,114914.151
2013-12-06 11:10:00,45.91,45.91,45.86,45.9,91684.43496801706,28.0383,28.0383,28.0077,28.0322,91684.435
2013-12-06 11:20:00,45.9,46.0,45.9,45.95,126697.34036583996,28.0322,28.0932,28.0322,28.0627,126697.3404
2013-12-06 11:30:00,45.95,45.95,45.86,45.91,104365.39108966444,28.0627,28.0627,28.0077,28.0383,104365.3911
2013-12-06 11:40:00,45.91,45.91,45.86,45.87,74514.64482100774,28.0383,28.0383,28.0077,28.0138,74514.6448
2013-12-06 11:50:00,45.87,45.91,45.84,45.91,70138.03164627988,28.0138,28.0383,27.9955,28.0383,70138.0316
2013-12-06 12:00:00,45.9,45.91,45.86,45.87,34676.24284592077,28.0322,28.0383,28.0077,28.0138,34676.2428
2013-12-06 12:10:00,45.87,45.89,45.79,45.89,362585.5683986084,28.0138,28.0261,27.965,28.0261,362585.5684
2013-12-06 12:20:00,45.88,45.93,45.88,45.93,102457.63662888564,28.02,28.0505,28.02,28.0505,102457.6366
2013-12-06 12:30:00,45.93,46.01,45.92,46.0,103579.84513522612,28.0505,28.0993,28.0444,28.0932,103579.8451
2013-12-06 12:40:00,45.99,46.01,45.9,45.92,91796.6558186511,28.0871,28.0993,28.0322,28.0444,91796.6558
2013-12-06 12:50:00,45.93,45.95,45.9,45.92,90786.66816294468,28.0505,28.0627,28.0322,28.0444,90786.6682
2013-12-06 13:00:00,45.92,45.92,45.88,45.88,51284.928739759845,28.0444,28.0444,28.02,28.02,51284.9287
2013-12-06 13:10:00,45.87,45.92,45.87,45.92,48254.96577264056,28.0138,28.0444,28.0138,28.0444,48254.9658
2013-12-06 13:20:00,45.91,45.95,45.91,45.92,24127.48288632028,28.0383,28.0627,28.0383,28.0444,24127.4829
2013-12-06 13:30:00,45.93,45.98,45.92,45.97,53641.56660307485,28.0505,28.081,28.0444,28.0749,53641.5666
2013-12-06 13:40:00,45.96,46.01,45.95,46.0,109527.55021883066,28.0688,28.0993,28.0627,28.0932,109527.5502
2013-12-06 13:50:00,45.99,46.01,45.95,45.95,51733.81214229604,28.0871,28.0993,28.0627,28.0627,51733.8121
2013-12-06 14:00:00,45.95,46.03,45.95,46.03,75412.41162608012,28.0627,28.1116,28.0627,28.1116,75412.4116
2013-12-06 14:10:00,46.03,46.03,45.97,45.97,52294.91639546627,28.1116,28.1116,28.0749,28.0749,52294.9164
2013-12-06 14:20:00,45.98,46.0,45.96,45.98,46796.094714397936,28.081,28.0932,28.0688,28.081,46796.0947
2013-12-06 14:30:00,45.99,46.01,45.98,46.01,40175.06452698911,28.0871,28.0993,28.081,28.0993,40175.0645
2013-12-06 14:40:00,46.01,46.01,45.96,45.99,68005.83548423297,28.0993,28.0993,28.0688,28.0871,68005.8355
2013-12-06 14:50:00,45.99,45.99,45.94,45.96,58467.0631803389,28.0871,28.0871,28.0566,28.0688,58467.0632
2013-12-06 15:00:00,45.96,45.96,45.9,45.96,97183.2566490854,28.0688,28.0688,28.0322,28.0688,97183.2566
2013-12-06 15:10:00,45.96,45.96,45.92,45.94,59925.934238581525,28.0688,28.0688,28.0444,28.0566,59925.9342
2013-12-06 15:20:00,45.94,45.99,45.91,45.92,78330.15374256537,28.0566,28.0871,28.0383,28.0444,78330.1537
2013-12-06 15:30:00,45.92,45.93,45.86,45.89,199192.0098754349,28.0444,28.0505,28.0077,28.0261,199192.0099
2013-12-06 15:40:00,45.89,45.93,45.86,45.9,246661.42969363707,28.0261,28.0505,28.0077,28.0322,246661.4297
2013-12-06 15:50:00,45.91,46.04,45.89,46.03,657165.301312984,28.0383,28.1177,28.0261,28.1116,657165.3013
2013-12-09 09:30:00,46.24,46.43,46.14,46.41,291437.54909662216,28.2398,28.3559,28.1787,28.3436,291437.5491
2013-12-09 09:40:00,46.4,46.4,46.2,46.36,290652.0031421838,28.3375,28.3375,28.2154,28.3131,290652.0031
2013-12-09 09:50:00,46.36,46.55,46.32,46.36,342610.25698574795,28.3131,28.4291,28.2887,28.3131,342610.257
2013-12-09 10:00:00,46.36,46.37,46.2,46.26,172034.5640219953,28.3131,28.3192,28.2154,28.252,172034.564
2013-12-09 10:10:00,46.26,46.29,46.16,46.17,199977.5558298732,28.252,28.2704,28.191,28.1971,199977.5558
2013-12-09 10:20:00,46.17,46.27,46.14,46.26,222646.16765795083,28.1971,28.2581,28.1787,28.252,222646.1677
2013-12-09 10:30:00,46.25,46.27,46.23,46.25,166199.07978902478,28.2459,28.2581,28.2337,28.2459,166199.0798
2013-12-09 10:40:00,46.24,46.27,46.21,46.22,92694.42262372348,28.2398,28.2581,28.2215,28.2276,92694.4226
2013-12-09 10:50:00,46.21,46.27,46.2,46.21,220177.3089440018,28.2215,28.2581,28.2154,28.2215,220177.3089
2013-12-09 11:00:00,46.21,46.22,46.12,46.13,261474.58197733137,28.2215,28.2276,28.1665,28.1726,261474.582
2013-12-09 11:10:00,46.13,46.19,46.12,46.17,103692.06598586016,28.1726,28.2093,28.1665,28.1971,103692.066
2013-12-09 11:20:00,46.17,46.21,46.16,46.18,71260.24015262035,28.1971,28.2215,28.191,28.2032,71260.2402
2013-12-09 11:30:00,46.17,46.2,46.16,46.19,80911.23330714846,28.1971,28.2154,28.191,28.2093,80911.2333
2013-12-09 11:40:00,46.19,46.19,46.15,46.17,102682.07833015372,28.2093,28.2093,28.1849,28.1971,102682.0783
2013-12-09 11:50:00,46.17,46.18,46.15,46.18,180002.24441701267,28.1971,28.2032,28.1849,28.2032,180002.2444
2013-12-09 12:00:00,46.18,46.21,46.09,46.1,109190.88766692852,28.2032,28.2215,28.1482,28.1543,109190.8877
2013-12-09 12:10:00,46.1,46.1,46.03,46.05,79227.92054763775,28.1543,28.1543,28.1116,28.1238,79227.9205
2013-12-09 12:20:00,46.06,46.09,46.06,46.09,90562.22646167658,28.1299,28.1482,28.1299,28.1482,90562.2265
2013-12-09 12:30:00,46.08,46.12,46.08,46.11,77095.72438559085,28.1421,28.1665,28.1421,28.1604,77095.7244
2013-12-09 12:40:00,46.11,46.16,46.1,46.11,120861.85613286948,28.1604,28.191,28.1543,28.1604,120861.8561
2013-12-09 12:50:00,46.11,46.12,46.1,46.11,38716.19346874649,28.1604,28.1665,28.1543,28.1604,38716.1935
2013-12-09 13:00:00,46.11,46.17,46.11,46.14,47132.75726630008,28.1604,28.1971,28.1604,28.1787,47132.7573
2013-12-09 13:10:00,46.15,46.19,46.15,46.18,50387.161934687465,28.1849,28.2093,28.1849,28.2032,50387.1619
2013-12-09 13:20:00,46.17,46.2,46.14,46.18,66546.96442599034,28.1971,28.2154,28.1787,28.2032,66546.9644
2013-12-09 13:30:00,46.18,46.22,46.18,46.22,320278.30770957243,28.2032,28.2276,28.2032,28.2276,320278.3077
2013-12-09 13:40:00,46.22,46.22,46.16,46.18,1505891.5946582877,28.2276,28.2276,28.191,28.2032,1505891.5947
2013-12-09 13:50:00,46.18,46.2,46.11,46.11,68679.16058803725,28.2032,28.2154,28.1604,28.1604,68679.1606
2013-12-09 14:00:00,46.12,46.15,46.09,46.09,58242.62147907081,28.1665,28.1849,28.1482,28.1482,58242.6215
2013-12-09 14:10:00,46.1,46.1,45.98,45.98,217820.6710806868,28.1543,28.1543,28.081,28.081,217820.6711
2013-12-09 14:20:00,45.98,45.99,45.91,45.93,135675.0084165638,28.081,28.0871,28.0383,28.0505,135675.0084
2013-12-09 14:30:00,45.93,46.03,45.93,45.97,113567.50084165638,28.0505,28.1116,28.0505,28.0749,113567.5008
2013-12-09 14:40:00,45.96,45.98,45.94,45.98,98305.46515542587,28.0688,28.081,28.0566,28.081,98305.4652
2013-12-09 14:50:00,45.98,46.06,45.98,46.05,110986.42127707328,28.081,28.1299,28.081,28.1238,110986.4213
2013-12-09 15:00:00,46.04,46.06,45.97,45.98,106946.47065424756,28.1177,28.1299,28.0749,28.081,106946.4707
2013-12-09 15:10:00,45.98,46.06,45.97,46.02,129839.5241835933,28.081,28.1299,28.0749,28.1055,129839.5242
2013-12-09 15:20:00,46.02,46.02,45.89,45.89,145662.66412299406,28.1055,28.1055,28.0261,28.0261,145662.6641
2013-12-09 15:30:00,45.9,45.96,45.88,45.96,192570.979688026,28.0322,28.0688,28.02,28.0688,192570.9797
2013-12-09 15:40:00,45.96,46.05,45.93,46.03,264953.4283469869,28.0688,28.1238,28.0505,28.1116,264953.4283
2013-12-09 15:50:00,46.04,46.08,46.02,46.08,877679.2728088879,28.1177,28.1421,28.1055,28.1421,877679.2728
2013-12-10 09:30:00,45.9,45.92,45.78,45.86,180900.01122208504,28.0322,28.0444,27.9589,28.0077,180900.0112
2013-12-10 09:40:00,45.89,46.05,45.82,45.95,94041.07283133206,28.0261,28.1238,27.9833,28.0627,94041.0728
2013-12-10 09:50:00,45.96,45.98,45.59,45.84,123667.37739872068,28.0688,28.081,27.8428,27.9955,123667.3774
2013-12-10 10:00:00,45.84,46.12,45.79,46.11,142296.0386039726,27.9955,28.1665,27.965,28.1604,142296.0386
2013-12-10 10:10:00,46.11,46.31,46.1,46.16,202109.7519919201,28.1604,28.2826,28.1543,28.191,202109.752
2013-12-10 10:20:00,46.16,46.24,46.11,46.18,150937.0441027943,28.191,28.2398,28.1604,28.2032,150937.0441
2013-12-10 10:30:00,46.18,46.4,46.17,46.37,165301.3129839524,28.2032,28.3375,28.1971,28.3192,165301.313
2013-12-10 10:40:00,46.37,46.38,46.24,46.28,115138.59275053303,28.3192,28.3253,28.2398,28.2642,115138.5928
2013-12-10 10:50:00,46.28,46.33,46.18,46.18,79115.6996970037,28.2642,28.2948,28.2032,28.2032,79115.6997
2013-12-10 11:00:00,46.17,46.26,46.15,46.26,107619.79575805184,28.1971,28.252,28.1849,28.252,107619.7958
2013-12-10 11:10:00,46.26,46.34,46.2,46.31,70138.03164627988,28.252,28.3009,28.2154,28.2826,70138.0316
2013-12-10 11:20:00,46.32,46.38,46.29,46.31,135562.78756592973,28.2887,28.3253,28.2704,28.2826,135562.7876
2013-12-10 11:30:00,46.31,46.32,46.21,46.24,200763.1017843116,28.2826,28.2887,28.2215,28.2398,200763.1018
2013-12-10 11:40:00,46.24,46.32,46.22,46.27,68005.83548423297,28.2398,28.2887,28.2276,28.2581,68005.8355
2013-12-10 11:50:00,46.27,46.27,46.19,46.26,105599.820446639,28.2581,28.2581,28.2093,28.252,105599.8204
2013-12-10 12:00:00,46.26,46.26,46.19,46.22,111996.4089327797,28.252,28.252,28.2093,28.2276,111996.4089
2013-12-10 12:10:00,46.21,46.28,46.21,46.25,73392.43631466725,28.2215,28.2642,28.2215,28.2459,73392.4363
2013-12-10 12:20:00,46.24,46.24,46.19,46.23,106609.8081023454,28.2398,28.2398,28.2093,28.2337,106609.8081
2013-12-10 12:30:00,46.24,46.26,46.21,46.24,331612.6136236112,28.2398,28.252,28.2215,28.2398,331612.6136
2013-12-10 12:40:00,46.24,46.29,46.2,46.27,68342.4980361351,28.2398,28.2704,28.2154,28.2581,68342.498
2013-12-10 12:50:00,46.27,46.3,46.27,46.27,41858.37728649983,28.2581,28.2765,28.2581,28.2581,41858.3773
2013-12-10 13:00:00,46.27,46.29,46.2,46.2,132757.26630007854,28.2581,28.2704,28.2154,28.2154,132757.2663
2013-12-10 13:10:00,46.2,46.22,46.19,46.21,50611.60363595556,28.2154,28.2276,28.2093,28.2215,50611.6036
2013-12-10 13:20:00,46.22,46.24,46.15,46.19,53304.90405117271,28.2276,28.2398,28.1849,28.2093,53304.9041
2013-12-10 13:30:00,46.19,46.26,46.19,46.24,97295.47749971945,28.2093,28.252,28.2093,28.2398,97295.4775
2013-12-10 13:40:00,46.24,46.26,46.21,46.26,40511.72707889126,28.2398,28.252,28.2215,28.252,40511.7271
2013-12-10 13:50:00,46.26,46.26,46.15,46.15,58691.504881607,28.252,28.252,28.1849,28.1849,58691.5049
2013-12-10 14:00:00,46.15,46.24,46.15,46.24,54090.45000561104,28.1849,28.2398,28.1849,28.2398,54090.45
2013-12-10 14:10:00,46.23,46.24,46.2,46.21,21097.519919200982,28.2337,28.2398,28.2154,28.2215,21097.5199
2013-12-10 14:20:00,46.21,46.25,46.18,46.23,82706.76691729322,28.2215,28.2459,28.2032,28.2337,82706.7669
2013-12-10 14:30:00,46.22,46.23,46.11,46.12,204803.05240713723,28.2276,28.2337,28.1604,28.1665,204803.0524
2013-12-10 14:40:00,46.11,46.14,46.03,46.14,146897.09347996858,28.1604,28.1787,28.1116,28.1787,146897.0935
2013-12-10 14:50:00,46.14,46.2,46.13,46.18,135226.1250140276,28.1787,28.2154,28.1726,28.2032,135226.125
2013-12-10 15:00:00,46.19,46.24,46.16,46.22,73055.77376276512,28.2093,28.2398,28.191,28.2276,73055.7738
2013-12-10 15:10:00,46.22,46.25,46.2,46.24,79340.1413982718,28.2276,28.2459,28.2154,28.2398,79340.1414
2013-12-10 15:20:00,46.23,46.3,46.23,46.27,138592.75053304902,28.2337,28.2765,28.2337,28.2581,138592.7505
2013-12-10 15:30:00,46.26,46.29,46.24,46.25,113455.27999102233,28.252,28.2704,28.2398,28.2459,113455.28
2013-12-10 15:40:00,46.25,46.27,46.19,46.24,243070.3624733476,28.2459,28.2581,28.2093,28.2398,243070.3625
2013-12-10 15:50:00,46.24,46.26,46.19,46.21,455279.99102233193,28.2398,28.252,28.2093,28.2215,455279.991
2013-12-11 09:30:00,46.1,46.22,45.98,46.02,176747.8397486253,28.1543,28.2276,28.081,28.1055,176747.8397
2013-12-11 09:40:00,45.99,46.11,45.89,46.1,150712.6024015262,28.0871,28.1604,28.0261,28.1543,150712.6024
2013-12-11 09:50:00,46.1,46.12,46.0,46.11,197172.034564022,28.1543,28.1665,28.0932,28.1604,197172.0346
2013-12-11 10:00:00,46.08,46.09,45.84,45.86,186847.7163056896,28.1421,28.1482,27.9955,28.0077,186847.7163
2013-12-11 10:10:00,45.87,46.03,45.86,45.89,218606.2170351252,28.0138,28.1116,28.0077,28.0261,218606.217
2013-12-11 10:20:00,45.89,45.97,45.75,45.75,195152.05925260912,28.0261,28.0749,27.9406,27.9406,195152.0593
2013-12-11 10:30:00,45.75,45.83,45.7,45.78,119066.32252272472,27.9406,27.9894,27.91,27.9589,119066.3225
2013-12-11 10:40:00,45.78,45.86,45.77,45.81,86073.39243631467,27.9589,28.0077,27.9528,27.9772,86073.3924
2013-12-11 10:50:00,45.81,45.95,45.8,45.95,54314.891706879134,27.9772,28.0627,27.9711,28.0627,54314.8917
2013-12-11 11:00:00,45.95,45.97,45.86,45.88,68903.60228930535,28.0627,28.0749,28.0077,28.02,68903.6023
2013-12-11 11:10:00,45.88,45.92,45.83,45.84,61048.14274492201,28.02,28.0444,27.9894,27.9955,61048.1427
2013-12-11 11:20:00,45.84,45.95,45.79,45.94,109078.66681629446,27.9955,28.0627,27.965,28.0566,109078.6668
2013-12-11 11:30:00,45.95,45.95,45.89,45.94,126585.11951520592,28.0627,28.0627,28.0261,28.0566,126585.1195
2013-12-11 11:40:00,45.94,45.94,45.87,45.93,82033.44181348894,28.0566,28.0566,28.0138,28.0505,82033.4418
2013-12-11 11:50:00,45.92,45.95,45.86,45.94,92133.31837055324,28.0444,28.0627,28.0077,28.0566,92133.3184
2013-12-11 12:00:00,45.94,45.95,45.89,45.91,95275.50218830658,28.0566,28.0627,28.0261,28.0383,95275.5022
2013-12-11 12:10:00,45.91,45.97,45.89,45.97,90225.56390977444,28.0383,28.0749,28.0261,28.0749,90225.5639
2013-12-11 12:20:00,45.96,46.01,45.94,46.0,152957.01941420714,28.0688,28.0993,28.0566,28.0932,152957.0194
2013-12-11 12:30:00,45.99,46.11,45.97,46.09,77881.27034002918,28.0871,28.1604,28.0749,28.1482,77881.2703
2013-12-11 12:40:00,46.09,46.11,46.07,46.08,79901.24565144203,28.1482,28.1604,28.136,28.1421,79901.2457
2013-12-11 12:50:00,46.08,46.11,46.03,46.06,82594.54606665918,28.1421,28.1604,28.1116,28.1299,82594.5461
2013-12-11 13:00:00,46.06,46.12,46.06,46.09,138817.19223431713,28.1299,28.1665,28.1299,28.1482,138817.1922
2013-12-11 13:10:00,46.08,46.09,46.07,46.07,65088.09336774772,28.1421,28.1482,28.136,28.136,65088.0934
2013-12-11 13:20:00,46.07,46.12,46.07,46.1,151161.4858040624,28.136,28.1665,28.136,28.1543,151161.4858
2013-12-11 13:30:00,46.1,46.16,46.05,46.15,129839.5241835933,28.1543,28.191,28.1238,28.1849,129839.5242
2013-12-11 13:40:00,46.14,46.32,46.13,46.3,138592.75053304902,28.1787,28.2887,28.1726,28.2765,138592.7505
2013-12-11 13:50:00,46.3,46.33,46.26,46.32,169453.48445741218,28.2765,28.2948,28.252,28.2887,169453.4845
2013-12-11 14:00:00,46.32,46.36,46.31,46.33,157333.63258893503,28.2887,28.3131,28.2826,28.2948,157333.6326
2013-12-11 14:10:00,46.34,46.35,46.23,46.23,164627.9878801481,28.3009,28.307,28.2337,28.2337,164627.9879
2013-12-11 14:20:00,46.23,46.3,46.21,46.26,176860.06059925933,28.2337,28.2765,28.2215,28.252,176860.0606
2013-12-11 14:30:00,46.27,46.27,46.14,46.15,71372.4610032544,28.2581,28.2581,28.1787,28.1849,71372.461
2013-12-11 14:40:00,46.15,46.25,46.14,46.22,80799.01245651442,28.1849,28.2459,28.1787,28.2276,80799.0125
2013-12-11 14:50:00,46.21,46.22,46.06,46.11,96509.93154528111,28.2215,28.2276,28.1299,28.1604,96509.9315
2013-12-11 15:00:00,46.1,46.13,46.03,46.09,113679.72169229042,28.1543,28.1726,28.1116,28.1482,113679.7217
2013-12-11 15:10:00,46.09,46.1,45.97,45.98,189316.57501963864,28.1482,28.1543,28.0749,28.081,189316.575
2013-12-11 15:20:00,45.98,46.01,45.9,45.9,153854.78621927954,28.081,28.0993,28.0322,28.0322,153854.7862
2013-12-11 15:30:00,45.9,45.98,45.89,45.9,152732.57771293906,28.0322,28.081,28.0261,28.0322,152732.5777
2013-12-11 15:40:00,45.89,45.91,45.78,45.82,350241.2748288632,28.0261,28.0383,27.9589,27.9833,350241.2748
2013-12-11 15:50:00,45.83,45.84,45.72,45.82,579957.356076759,27.9894,27.9955,27.9222,27.9833,579957.3561
2013-12-12 09:30:00,45.8,45.83,45.55,45.75,174166.76018404218,27.9711,27.9894,27.8184,27.9406,174166.7602
2013-12-12 09:40:00,45.71,46.07,45.7,45.77,124340.70250252496,27.9161,28.136,27.91,27.9528,124340.7025
2013-12-12 09:50:00,45.78,45.86,45.54,45.55,164852.42958141622,27.9589,28.0077,27.8123,27.8184,164852.4296
2013-12-12 10:00:00,45.54,45.68,45.5,45.62,161822.46661429692,27.8123,27.8978,27.7879,27.8612,161822.4666
2013-12-12 10:10:00,45.62,45.68,45.54,45.62,116260.80125687351,27.8612,27.8978,27.8123,27.8612,116260.8013
2013-12-12 10:20:00,45.61,45.66,45.59,45.64,131635.05779373806,27.8551,27.8856,27.8428,27.8734,131635.0578
2013-12-12 10:30:00,45.64,45.73,45.59,45.73,94714.39793513634,27.8734,27.9283,27.8428,27.9283,94714.3979
2013-12-12 10:40:00,45.73,45.79,45.66,45.73,69464.70654247559,27.9283,27.965,27.8856,27.9283,69464.7065
2013-12-12 10:50:00,45.73,45.78,45.7,45.78,62619.234653798674,27.9283,27.9589,27.91,27.9589,62619.2347
2013-12-12 11:00:00,45.78,45.92,45.78,45.91,67108.06867916058,27.9589,28.0444,27.9589,28.0383,67108.0687
2013-12-12 11:10:00,45.9,45.97,45.89,45.94,101223.20727191112,28.0322,28.0749,28.0261,28.0566,101223.2073
2013-12-12 11:20:00,45.94,45.97,45.82,45.86,99539.8945124004,28.0566,28.0749,27.9833,28.0077,99539.8945
2013-12-12 11:30:00,45.86,45.92,45.85,45.92,104028.7285377623,28.0077,28.0444,28.0016,28.0444,104028.7285
2013-12-12 11:40:00,45.91,45.92,45.8,45.82,68230.27718550107,28.0383,28.0444,27.9711,27.9833,68230.2772
2013-12-12 11:50:00,45.83,45.89,45.82,45.88,63853.6640107732,27.9894,28.0261,27.9833,28.02,63853.664
2013-12-12 12:00:00,45.87,45.88,45.82,45.84,60262.59679048367,28.0138,28.02,27.9833,27.9955,60262.5968
2013-12-12 12:10:00,45.84,45.87,45.77,45.78,55324.87936258557,27.9955,28.0138,27.9528,27.9589,55324.8794
2013-12-12 12:20:00,45.78,45.78,45.63,45.71,66434.7435753563,27.9589,27.9589,27.8673,27.9161,66434.7436
2013-12-12 12:30:00,45.71,45.78,45.69,45.76,82257.88351475704,27.9161,27.9589,27.9039,27.9467,82257.8835
2013-12-12 12:40:00,45.76,45.78,45.71,45.72,54090.45000561104,27.9467,27.9589,27.9161,27.9222,54090.45
2013-12-12 12:50:00,45.72,45.81,45.71,45.79,87083.38009202109,27.9222,27.9772,27.9161,27.965,87083.3801
2013-12-12 13:00:00,45.79,45.85,45.79,45.81,74290.20311973964,27.965,28.0016,27.965,27.9772,74290.2031
2013-12-12 13:10:00,45.81,45.87,45.81,45.86,88542.25115026372,27.9772,28.0138,27.9772,28.0077,88542.2512
2013-12-12 13:20:00,45.87,45.9,45.86,45.89,104814.27449220064,28.0138,28.0322,28.0077,28.0261,104814.2745
2013-12-12 13:30:00,45.89,45.91,45.86,45.9,69576.92739310964,28.0261,28.0383,28.0077,28.0322,69576.9274
2013-12-12 13:40:00,45.9,45.97,45.88,45.91,95051.06048703849,28.0322,28.0749,28.02,28.0383,95051.0605
2013-12-12 13:50:00,45.91,45.92,45.86,45.9,43092.80664347435,28.0383,28.0444,28.0077,28.0322,43092.8066
2013-12-12 14:00:00,45.9,46.03,45.9,46.03,138704.9713836831,28.0322,28.1116,28.0322,28.1116,138704.9714
2013-12-12 14:10:00,46.02,46.03,45.92,45.92,80911.23330714846,28.1055,28.1116,28.0444,28.0444,80911.2333
2013-12-12 14:20:00,45.91,45.92,45.83,45.83,63068.11805633486,28.0383,28.0444,27.9894,27.9894,63068.1181
2013-12-12 14:30:00,45.84,45.89,45.78,45.8,71484.68185388845,27.9955,28.0261,27.9589,27.9711,71484.6819
2013-12-12 14:40:00,45.8,45.82,45.76,45.78,71596.9027045225,27.9711,27.9833,27.9467,27.9589,71596.9027
2013-12-12 14:50:00,45.78,45.9,45.76,45.87,82594.54606665918,27.9589,28.0322,27.9467,28.0138,82594.5461
2013-12-12 15:00:00,45.87,45.87,45.78,45.8,87981.14689709348,28.0138,28.0138,27.9589,27.9711,87981.1469
2013-12-12 15:10:00,45.8,45.83,45.78,45.81,67108.06867916058,27.9711,27.9894,27.9589,27.9772,67108.0687
2013-12-12 15:20:00,45.81,45.9,45.79,45.86,85063.40478060824,27.9772,28.0322,27.965,28.0077,85063.4048
2013-12-12 15:30:00,45.86,45.86,45.76,45.76,177308.94400179552,28.0077,28.0077,27.9467,27.9467,177308.944
2013-12-12 15:40:00,45.76,45.78,45.66,45.67,345864.6616541353,27.9467,27.9589,27.8856,27.8917,345864.6617
2013-12-12 15:50:00,45.66,45.68,45.58,45.62,593311.6373022107,27.8856,27.8978,27.8367,27.8612,593311.6373
2013-12-13 09:30:00,45.91,45.95,45.69,45.78,161710.24576366288,28.0383,28.0627,27.9039,27.9589,161710.2458
2013-12-13 09:40:00,45.8,45.87,45.75,45.82,113343.05914038829,27.9711,28.0138,27.9406,27.9833,113343.0591
2013-12-13 09:50:00,45.78,45.86,45.66,45.71,127146.22376837616,27.9589,28.0077,27.8856,27.9161,127146.2238
2013-12-13 10:00:00,45.71,45.81,45.7,45.78,112220.8506340478,27.9161,27.9772,27.91,27.9589,112220.8506
2013-12-13 10:10:00,45.77,45.78,45.62,45.65,109864.2127707328,27.9528,27.9589,27.8612,27.8795,109864.2128
2013-12-13 10:20:00,45.65,45.69,45.55,45.61,118392.99741892042,27.8795,27.9039,27.8184,27.8551,118392.9974
2013-12-13 10:30:00,45.62,45.65,45.58,45.61,106609.8081023454,27.8612,27.8795,27.8367,27.8551,106609.8081
2013-12-13 10:40:00,45.62,45.62,45.46,45.46,127931.7697228145,27.8612,27.8612,27.7635,27.7635,127931.7697
2013-12-13 10:50:00,45.46,45.47,45.41,45.44,73616.87801593536,27.7635,27.7696,27.7329,27.7512,73616.878
2013-12-13 11:00:00,45.45,45.46,45.39,45.42,115699.69700370327,27.7573,27.7635,27.7207,27.739,115699.697
2013-12-13 11:10:00,45.41,45.49,45.41,45.49,147570.41858377284,27.7329,27.7818,27.7329,27.7818,147570.4186
2013-12-13 11:20:00,45.49,45.52,45.46,45.46,91235.55156548086,27.7818,27.8001,27.7635,27.7635,91235.5516
2013-12-13 11:30:00,45.45,45.49,45.43,45.49,76983.50353495679,27.7573,27.7818,27.7451,27.7818,76983.5035
2013-12-13 11:40:00,45.49,45.51,45.46,45.46,111884.18808214566,27.7818,27.794,27.7635,27.7635,111884.1881
2013-12-13 11:50:00,45.47,45.5,45.45,45.49,103804.2868364942,27.7696,27.7879,27.7573,27.7818,103804.2868
2013-12-13 12:00:00,45.49,45.5,45.46,45.47,94377.7353832342,27.7818,27.7879,27.7635,27.7696,94377.7354
2013-12-13 12:10:00,45.47,45.5,45.47,45.48,99427.67366176636,27.7696,27.7879,27.7696,27.7757,99427.6737
2013-12-13 12:20:00,45.47,45.65,45.47,45.65,78891.2579957356,27.7696,27.8795,27.7696,27.8795,78891.258
2013-12-13 12:30:00,45.65,45.65,45.54,45.59,58242.62147907081,27.8795,27.8795,27.8123,27.8428,58242.6215
2013-12-13 12:40:00,45.58,45.59,45.54,45.54,55773.76276512176,27.8367,27.8428,27.8123,27.8123,55773.7628
2013-12-13 12:50:00,45.54,45.62,45.54,45.62,43766.13174727864,27.8123,27.8612,27.8123,27.8612,43766.1317
2013-12-13 13:00:00,45.62,45.66,45.62,45.64,196162.0469083156,27.8612,27.8856,27.8612,27.8734,196162.0469
2013-12-13 13:10:00,45.63,45.68,45.62,45.63,117944.11401638424,27.8673,27.8978,27.8612,27.8673,117944.114
2013-12-13 13:20:00,45.62,45.62,45.57,45.58,62619.234653798674,27.8612,27.8612,27.8306,27.8367,62619.2347
2013-12-13 13:30:00,45.59,45.66,45.58,45.65,58242.62147907081,27.8428,27.8856,27.8367,27.8795,58242.6215
2013-12-13 13:40:00,45.65,45.68,45.63,45.63,65873.63932218606,27.8795,27.8978,27.8673,27.8673,65873.6393
2013-12-13 13:50:00,45.63,45.67,45.59,45.62,47693.86151947032,27.8673,27.8917,27.8428,27.8612,47693.8615
2013-12-13 14:00:00,45.61,45.61,45.49,45.55,125014.02760632924,27.8551,27.8551,27.7818,27.8184,125014.0276
2013-12-13 14:10:00,45.55,45.57,45.47,45.5,79003.47884636965,27.8184,27.8306,27.7696,27.7879,79003.4788
2013-12-13 14:20:00,45.5,45.53,45.46,45.53,81135.67500841655,27.7879,27.8062,27.7635,27.8062,81135.675
2013-12-13 14:30:00,45.52,45.6,45.52,45.59,79564.58309953989,27.8001,27.849,27.8001,27.8428,79564.5831
2013-12-13 14:40:00,45.59,45.62,45.58,45.62,71933.56525642464,27.8428,27.8612,27.8367,27.8612,71933.5653
2013-12-13 14:50:00,45.62,45.71,45.62,45.7,85512.28818314442,27.8612,27.9161,27.8612,27.91,85512.2882
2013-12-13 15:00:00,45.7,45.73,45.68,45.7,122096.285489844,27.91,27.9283,27.8978,27.91,122096.2855
2013-12-13 15:10:00,45.7,45.73,45.68,45.73,98754.34855796206,27.91,27.9283,27.8978,27.9283,98754.3486
2013-12-13 15:20:00,45.73,45.81,45.73,45.79,94489.95623386824,27.9283,27.9772,27.9283,27.965,94489.9562
2013-12-13 15:30:00,45.78,45.78,45.63,45.63,151049.26495342833,27.9589,27.9589,27.8673,27.8673,151049.265
2013-12-13 15:40:00,45.63,45.72,45.62,45.71,172595.66827516552,27.8673,27.9222,27.8612,27.9161,172595.6683
2013-12-13 15:50:00,45.71,45.73,45.6,45.61,302435.19245875883,27.9161,27.9283,27.849,27.8551,302435.1925
2013-12-16 09:30:00,45.85,46.07,45.81,45.91,355627.87565929745,28.0016,28.136,27.9772,28.0383,355627.8757
2013-12-16 09:40:00,45.89,45.9,45.76,45.83,124677.36505442712,28.0261,28.0322,27.9467,27.9894,124677.3651
2013-12-16 09:50:00,45.84,45.88,45.76,45.83,216586.24172371224,27.9955,28.02,27.9467,27.9894,216586.2417
2013-12-16 10:00:00,45.84,45.89,45.7,45.75,108742.00426439232,27.9955,28.0261,27.91,27.9406,108742.0043
2013-12-16 10:10:00,45.75,45.9,45.72,45.9,87532.26349455728,27.9406,28.0322,27.9222,28.0322,87532.2635
2013-12-16 10:20:00,45.89,45.9,45.81,45.83,90786.66816294468,28.0261,28.0322,27.9772,27.9894,90786.6682
2013-12-16 10:30:00,45.83,45.88,45.75,45.84,89552.23880597015,27.9894,28.02,27.9406,27.9955,89552.2388
2013-12-16 10:40:00,45.83,45.95,45.82,45.95,81135.67500841655,27.9894,28.0627,27.9833,28.0627,81135.675
2013-12-16 10:50:00,45.96,46.0,45.89,45.92,125126.2484569633,28.0688,28.0932,28.0261,28.0444,125126.2485
2013-12-16 11:00:00,45.91,45.94,45.88,45.9,78217.93289193131,28.0383,28.0566,28.02,28.0322,78217.9329
2013-12-16 11:10:00,45.89,45.9,45.78,45.78,100998.76557064302,28.0261,28.0322,27.9589,27.9589,100998.7656
2013-12-16 11:20:00,45.78,45.82,45.73,45.81,119739.647626529,27.9589,27.9833,27.9283,27.9772,119739.6476
2013-12-16 11:30:00,45.81,45.82,45.74,45.79,55773.76276512176,27.9772,27.9833,27.9345,27.965,55773.7628
2013-12-16 11:40:00,45.79,45.89,45.78,45.83,116709.68465940972,27.965,28.0261,27.9589,27.9894,116709.6847
2013-12-16 11:50:00,45.82,45.82,45.74,45.78,70699.13589945012,27.9833,27.9833,27.9345,27.9589,70699.1359
2013-12-16 12:00:00,45.79,45.8,45.75,45.8,52856.02064863651,27.965,27.9711,27.9406,27.9711,52856.0206
2013-12-16 12:10:00,45.79,45.8,45.74,45.76,44439.45685108293,27.965,27.9711,27.9345,27.9467,44439.4569
2013-12-16 12:20:00,45.76,45.78,45.73,45.77,27269.666704073614,27.9467,27.9589,27.9283,27.9528,27269.6667
2013-12-16 12:30:00,45.78,45.87,45.78,45.85,32095.16328133767,27.9589,28.0138,27.9589,28.0016,32095.1633
2013-12-16 12:40:00,45.86,45.88,45.83,45.86,35461.78880035911,28.0077,28.02,27.9894,28.0077,35461.7888
2013-12-16 12:50:00,45.86,45.89,45.83,45.84,43317.24834474245,28.0077,28.0261,27.9894,27.9955,43317.2483
2013-12-16 13:00:00,45.85,45.85,45.75,45.8,46010.5487599596,28.0016,28.0016,27.9406,27.9711,46010.5488
2013-12-16 13:10:00,45.79,45.85,45.79,45.85,35574.00965099315,27.965,28.0016,27.965,28.0016,35574.0097
2013-12-16 13:20:00,45.86,45.9,45.82,45.89,65200.31421838177,28.0077,28.0322,27.9833,28.0261,65200.3142
2013-12-16 13:30:00,45.88,45.88,45.83,45.83,80686.79160588037,28.02,28.02,27.9894,27.9894,80686.7916
2013-12-16 13:40:00,45.84,45.9,45.83,45.88,70474.69419818201,27.9955,28.0322,27.9894,28.02,70474.6942
2013-12-16 13:50:00,45.89,45.9,45.85,45.88,103804.2868364942,28.0261,28.0322,28.0016,28.02,103804.2868
2013-12-16 14:00:00,45.88,45.89,45.81,45.85,148692.62709011332,28.02,28.0261,27.9772,28.0016,148692.6271
2013-12-16 14:10:00,45.84,45.85,45.78,45.79,75187.96992481203,27.9955,28.0016,27.9589,27.965,75187.9699
2013-12-16 14:20:00,45.79,45.81,45.78,45.78,49152.73257771294,27.965,27.9772,27.9589,27.9589,49152.7326
2013-12-16 14:30:00,45.78,45.78,45.7,45.71,104365.39108966444,27.9589,27.9589,27.91,27.9161,104365.3911
2013-12-16 14:40:00,45.71,45.74,45.67,45.74,74739.08652227583,27.9161,27.9345,27.8917,27.9345,74739.0865
2013-12-16 14:50:00,45.73,45.8,45.73,45.78,49826.05768151722,27.9283,27.9711,27.9283,27.9589,49826.0577
2013-12-16 15:00:00,45.78,45.79,45.74,45.79,60935.92189428795,27.9589,27.965,27.9345,27.965,60935.9219
2013-12-16 15:10:00,45.79,45.83,45.78,45.82,87307.82179328919,27.965,27.9894,27.9589,27.9833,87307.8218
2013-12-16 15:20:00,45.82,45.82,45.76,45.77,119851.86847716304,27.9833,27.9833,27.9467,27.9528,119851.8685
2013-12-16 15:30:00,45.78,45.8,45.75,45.79,123667.37739872068,27.9589,27.9711,27.9406,27.965,123667.3774
2013-12-16 15:40:00,45.79,45.82,45.76,45.77,234990.4612276961,27.965,27.9833,27.9467,27.9528,234990.4612
2013-12-16 15:50:00,45.77,45.78,45.66,45.72,921894.2879587028,27.9528,27.9589,27.8856,27.9222,921894.288
2013-12-17 09:30:00,45.75,45.78,45.18,45.19,286163.1691168219,27.9406,27.9589,27.5924,27.5986,286163.1691
2013-12-17 09:40:00,45.19,45.3,45.09,45.21,236449.3322859388,27.5986,27.6657,27.5375,27.6108,236449.3323
2013-12-17 09:50:00,45.2,45.38,45.12,45.37,174840.08528784648,27.6047,27.7146,27.5558,27.7085,174840.0853
2013-12-17 10:00:00,45.36,45.37,45.24,45.27,141847.15520143643,27.7024,27.7085,27.6291,27.6474,141847.1552
2013-12-17 10:10:00,45.27,45.39,45.26,45.38,221075.07574907417,27.6474,27.7207,27.6413,27.7146,221075.0757
2013-12-17 10:20:00,45.37,45.46,45.37,45.39,108629.78341375828,27.7085,27.7635,27.7085,27.7207,108629.7834
2013-12-17 10:30:00,45.4,45.44,45.36,45.37,78105.71204129727,27.7268,27.7512,27.7024,27.7085,78105.712
2013-12-17 10:40:00,45.37,45.43,45.27,45.28,149029.28964201547,27.7085,27.7451,27.6474,27.6535,149029.2896
2013-12-17 10:50:00,45.28,45.34,45.24,45.31,89888.90135787228,27.6535,27.6902,27.6291,27.6718,89888.9014
2013-12-17 11:00:00,45.31,45.32,45.24,45.25,58354.84232970486,27.6718,27.678,27.6291,27.6352,58354.8423
2013-12-17 11:10:00,45.24,45.3,45.22,45.3,65873.63932218606,27.6291,27.6657,27.6169,27.6657,65873.6393
2013-12-17 11:20:00,45.29,45.31,45.14,45.15,140163.8424419257,27.6596,27.6718,27.568,27.5741,140163.8424
2013-12-17 11:30:00,45.16,45.19,45.14,45.15,117719.67231511614,27.5802,27.5986,27.568,27.5741,117719.6723
2013-12-17 11:40:00,45.16,45.2,45.14,45.17,107507.5749074178,27.5802,27.6047,27.568,27.5863,107507.5749
2013-12-17 11:50:00,45.16,45.21,45.14,45.17,71933.56525642464,27.5802,27.6108,27.568,27.5863,71933.5653
2013-12-17 12:00:00,45.18,45.29,45.15,45.29,95724.38559084278,27.5924,27.6596,27.5741,27.6596,95724.3856
2013-12-17 12:10:00,45.28,45.37,45.27,45.36,56110.4253170239,27.6535,27.7085,27.6474,27.7024,56110.4253
2013-12-17 12:20:00,45.37,45.4,45.34,45.36,46010.5487599596,27.7085,27.7268,27.6902,27.7024,46010.5488
2013-12-17 12:30:00,45.36,45.37,45.28,45.29,83267.87117046346,27.7024,27.7085,27.6535,27.6596,83267.8712
2013-12-17 12:40:00,45.29,45.29,45.25,45.28,68566.93973740321,27.6596,27.6596,27.6352,27.6535,68566.9397
2013-12-17 12:50:00,45.27,45.41,45.27,45.4,151161.4858040624,27.6474,27.7329,27.6474,27.7268,151161.4858
2013-12-17 13:00:00,45.4,45.41,45.29,45.29,121871.8437885759,27.7268,27.7329,27.6596,27.6596,121871.8438
2013-12-17 13:10:00,45.28,45.33,45.26,45.33,89664.45965660419,27.6535,27.6841,27.6413,27.6841,89664.4597
2013-12-17 13:20:00,45.33,45.36,45.29,45.3,59028.167433509145,27.6841,27.7024,27.6596,27.6657,59028.1674
2013-12-17 13:30:00,45.31,45.36,45.29,45.3,58915.9465828751,27.6718,27.7024,27.6596,27.6657,58915.9466
2013-12-17 13:40:00,45.31,45.31,45.2,45.21,81809.00011222085,27.6718,27.6718,27.6047,27.6108,81809.0001
2013-12-17 13:50:00,45.2,45.26,45.17,45.26,66546.96442599034,27.6047,27.6413,27.5863,27.6413,66546.9644
2013-12-17 14:00:00,45.25,45.3,45.21,45.29,76646.84098305464,27.6352,27.6657,27.6108,27.6596,76646.841
2013-12-17 14:10:00,45.29,45.31,45.26,45.29,76759.0618336887,27.6596,27.6718,27.6413,27.6596,76759.0618
2013-12-17 14:20:00,45.29,45.37,45.29,45.3,174166.76018404218,27.6596,27.7085,27.6596,27.6657,174166.7602
2013-12-17 14:30:00,45.3,45.31,45.26,45.28,134328.3582089552,27.6657,27.6718,27.6413,27.6535,134328.3582
2013-12-17 14:40:00,45.28,45.31,45.27,45.29,64414.76826394344,27.6535,27.6718,27.6474,27.6596,64414.7683
2013-12-17 14:50:00,45.29,45.29,45.22,45.24,127370.66546964426,27.6596,27.6596,27.6169,27.6291,127370.6655
2013-12-17 15:00:00,45.24,45.29,45.22,45.29,122994.0522949164,27.6291,27.6596,27.6169,27.6596,122994.0523
2013-12-17 15:10:00,45.29,45.32,45.28,45.32,95499.94388957469,27.6596,27.678,27.6535,27.678,95499.9439
2013-12-17 15:20:00,45.32,45.33,45.28,45.29,112669.734036584,27.678,27.6841,27.6535,27.6596,112669.734
2013-12-17 15:30:00,45.3,45.31,45.24,45.27,201773.089440018,27.6657,27.6718,27.6291,27.6474,201773.0894
2013-12-17 15:40:00,45.27,45.28,45.16,45.2,410279.4299180788,27.6474,27.6535,27.5802,27.6047,410279.4299
2013-12-17 15:50:00,45.19,45.26,45.12,45.21,1082594.546066659,27.5986,27.6413,27.5558,27.6108,1082594.5461
2013-12-18 09:30:00,45.47,45.7,45.41,45.7,290652.0031421838,27.7696,27.91,27.7329,27.91,290652.0031
2013-12-18 09:40:00,45.7,45.82,45.66,45.68,142071.5969027045,27.91,27.9833,27.8856,27.8978,142071.5969
2013-12-18 09:50:00,45.69,45.77,45.51,45.52,130063.9658848614,27.9039,27.9528,27.794,27.8001,130063.9659
2013-12-18 10:00:00,45.52,45.58,45.45,45.55,154191.4487711817,27.8001,27.8367,27.7573,27.8184,154191.4488
2013-12-18 10:10:00,45.55,45.6,45.53,45.59,123891.81909998876,27.8184,27.849,27.8062,27.8428,123891.8191
2013-12-18 10:20:00,45.59,45.59,45.46,45.46,140388.2841431938,27.8428,27.8428,27.7635,27.7635,140388.2841
2013-12-18 10:30:00,45.45,45.46,45.35,45.37,182471.1031309617,27.7573,27.7635,27.6963,27.7085,182471.1031
2013-12-18 10:40:00,45.38,45.38,45.24,45.29,111884.18808214566,27.7146,27.7146,27.6291,27.6596,111884.1881
2013-12-18 10:50:00,45.29,45.3,45.23,45.24,143979.35136348332,27.6596,27.6657,27.623,27.6291,143979.3514
2013-12-18 11:00:00,45.25,45.29,45.21,45.22,102794.29918078778,27.6352,27.6596,27.6108,27.6169,102794.2992
2013-12-18 11:10:00,45.22,45.36,45.22,45.29,82370.10436539109,27.6169,27.7024,27.6169,27.6596,82370.1044
2013-12-18 11:20:00,45.29,45.29,45.23,45.25,85736.72988441252,27.6596,27.6596,27.623,27.6352,85736.7299
2013-12-18 11:30:00,45.24,45.24,45.15,45.18,116148.58040623947,27.6291,27.6291,27.5741,27.5924,116148.5804
2013-12-18 11:40:00,45.17,45.18,45.04,45.08,202446.41454382223,27.5863,27.5924,27.5069,27.5314,202446.4145
2013-12-18 11:50:00,45.08,45.17,45.07,45.13,105150.9370441028,27.5314,27.5863,27.5253,27.5619,105150.937
2013-12-18 12:00:00,45.13,45.14,45.06,45.13,70586.91504881607,27.5619,27.568,27.5192,27.5619,70586.915
2013-12-18 12:10:00,45.13,45.21,45.11,45.19,134665.02076085735,27.5619,27.6108,27.5497,27.5986,134665.0208
2013-12-18 12:20:00,45.19,45.29,45.18,45.23,72831.33206149703,27.5986,27.6596,27.5924,27.623,72831.3321
2013-12-18 12:30:00,45.23,45.23,45.13,45.16,121198.51868477162,27.623,27.623,27.5619,27.5802,121198.5187
2013-12-18 12:40:00,45.16,45.19,45.13,45.13,50162.72023341936,27.5802,27.5986,27.5619,27.5619,50162.7202
2013-12-18 12:50:00,45.13,45.2,45.13,45.17,86185.6132869487,27.5619,27.6047,27.5619,27.5863,86185.6133
2013-12-18 13:00:00,45.17,45.18,45.13,45.15,90450.00561104252,27.5863,27.5924,27.5619,27.5741,90450.0056
2013-12-18 13:10:00,45.15,45.15,44.96,44.98,167433.50914599933,27.5741,27.5741,27.4581,27.4703,167433.5091
2013-12-18 13:20:00,44.98,44.98,44.95,44.97,130400.62843676354,27.4703,27.4703,27.452,27.4642,130400.6284
2013-12-18 13:30:00,44.98,44.98,44.9,44.96,168106.8342498036,27.4703,27.4703,27.4214,27.4581,168106.8342
2013-12-18 13:40:00,44.97,44.97,44.82,44.85,215576.25406800583,27.4642,27.4642,27.3726,27.3909,215576.2541
2013-12-18 13:50:00,44.86,45.12,44.83,44.93,262821.23218494,27.397,27.5558,27.3787,27.4398,262821.2322
2013-12-18 14:00:00,44.9,45.89,44.66,45.62,864100.5498821681,27.4214,28.0261,27.2749,27.8612,864100.5499
2013-12-18 14:10:00,45.62,45.65,45.34,45.51,332959.2638312198,27.8612,27.8795,27.6902,27.794,332959.2638
2013-12-18 14:20:00,45.53,45.69,45.49,45.69,574458.5343956907,27.8062,27.9039,27.7818,27.9039,574458.5344
2013-12-18 14:30:00,45.68,45.86,45.56,45.86,589832.7909325552,27.8978,28.0077,27.8245,28.0077,589832.7909
2013-12-18 14:40:00,45.86,45.95,45.74,45.93,576141.8471552014,28.0077,28.0627,27.9345,28.0505,576141.8472
2013-12-18 14:50:00,45.93,46.03,45.9,45.98,422848.1651890921,28.0505,28.1116,28.0322,28.081,422848.1652
2013-12-18 15:00:00,45.98,46.01,45.95,45.98,426214.7907081135,28.081,28.0993,28.0627,28.081,426214.7907
2013-12-18 15:10:00,45.98,46.27,45.97,46.26,330939.288519807,28.081,28.2581,28.0749,28.252,330939.2885
2013-12-18 15:20:00,46.27,46.36,46.14,46.18,499831.6687240489,28.2581,28.3131,28.1787,28.2032,499831.6687
2013-12-18 15:30:00,46.18,46.19,46.02,46.07,666142.9693637077,28.2032,28.2093,28.1055,28.136,666142.9694
2013-12-18 15:40:00,46.07,46.09,46.01,46.01,645382.1119964089,28.136,28.1482,28.0993,28.0993,645382.112
2013-12-18 15:50:00,46.02,46.25,46.02,46.24,1178992.2567613062,28.1055,28.2459,28.1055,28.2398,1178992.2568
2013-12-19 09:30:00,46.43,46.46,46.18,46.42,282235.4393446302,28.3559,28.3742,28.2032,28.3497,282235.4393
2013-12-19 09:40:00,46.41,46.43,46.23,46.23,210526.31578947368,28.3436,28.3559,28.2337,28.2337,210526.3158
2013-12-19 09:50:00,46.23,46.35,46.09,46.32,190438.78352597912,28.2337,28.307,28.1482,28.2887,190438.7835
2013-12-19 10:00:00,46.31,46.35,46.23,46.31,122320.7271911121,28.2826,28.307,28.2337,28.2826,122320.7272
2013-12-19 10:10:00,46.31,46.32,46.22,46.3,123330.71484681852,28.2826,28.2887,28.2276,28.2765,123330.7148
2013-12-19 10:20:00,46.3,46.35,46.29,46.34,100886.54472000895,28.2765,28.307,28.2704,28.3009,100886.5447
2013-12-19 10:30:00,46.34,46.4,46.3,46.4,100549.88216810682,28.3009,28.3375,28.2765,28.3375,100549.8822
2013-12-19 10:40:00,46.39,46.5,46.36,46.45,128043.99057344854,28.3314,28.3986,28.3131,28.3681,128043.9906
2013-12-19 10:50:00,46.45,46.57,46.45,46.47,125238.46930759736,28.3681,28.4414,28.3681,28.3803,125238.4693
2013-12-19 11:00:00,46.47,46.52,46.43,46.52,115811.91785433731,28.3803,28.4108,28.3559,28.4108,115811.9179
2013-12-19 11:10:00,46.52,46.57,46.51,46.53,129839.5241835933,28.4108,28.4414,28.4047,28.4169,129839.5242
2013-12-19 11:20:00,46.53,46.57,46.48,46.52,92133.31837055324,28.4169,28.4414,28.3864,28.4108,92133.3184
2013-12-19 11:30:00,46.52,46.58,46.48,46.49,98642.12770732802,28.4108,28.4475,28.3864,28.3925,98642.1277
2013-12-19 11:40:00,46.48,46.52,46.46,46.52,131522.83694310402,28.3864,28.4108,28.3742,28.4108,131522.8369
2013-12-19 11:50:00,46.51,46.52,46.46,46.52,81584.55841095276,28.4047,28.4108,28.3742,28.4108,81584.5584
2013-12-19 12:00:00,46.51,46.52,46.46,46.51,63629.2223095051,28.4047,28.4108,28.3742,28.4047,63629.2223
2013-12-19 12:10:00,46.52,46.59,46.49,46.57,67781.39378296486,28.4108,28.4536,28.3925,28.4414,67781.3938
2013-12-19 12:20:00,46.56,46.63,46.55,46.6,66883.62697789249,28.4352,28.478,28.4291,28.4597,66883.627
2013-12-19 12:30:00,46.6,46.63,46.57,46.6,56559.30871956009,28.4597,28.478,28.4414,28.4597,56559.3087
2013-12-19 12:40:00,46.61,46.64,46.58,46.6,52519.35809673437,28.4658,28.4841,28.4475,28.4597,52519.3581
2013-12-19 12:50:00,46.6,46.65,46.57,46.63,81360.11670968466,28.4597,28.4902,28.4414,28.478,81360.1167
2013-12-19 13:00:00,46.63,46.67,46.58,46.64,87644.48434519133,28.478,28.5024,28.4475,28.4841,87644.4843
2013-12-19 13:10:00,46.65,46.7,46.62,46.69,86073.39243631467,28.4902,28.5207,28.4719,28.5146,86073.3924
2013-12-19 13:20:00,46.69,46.71,46.64,46.68,65536.97677028392,28.5146,28.5269,28.4841,28.5085,65536.9768
2013-12-19 13:30:00,46.68,46.7,46.66,46.68,62394.79295253057,28.5085,28.5207,28.4963,28.5085,62394.793
2013-12-19 13:40:00,46.68,46.71,46.59,46.6,81023.45415778251,28.5085,28.5269,28.4536,28.4597,81023.4542
2013-12-19 13:50:00,46.59,46.63,46.56,46.57,100549.88216810682,28.4536,28.478,28.4352,28.4414,100549.8822
2013-12-19 14:00:00,46.58,46.6,46.52,46.56,64526.98911457748,28.4475,28.4597,28.4108,28.4352,64526.9891
2013-12-19 14:10:00,46.56,46.58,46.55,46.56,59477.05083604533,28.4352,28.4475,28.4291,28.4352,59477.0508
2013-12-19 14:20:00,46.56,46.6,46.54,46.56,97856.58175288967,28.4352,28.4597,28.423,28.4352,97856.5818
2013-12-19 14:30:00,46.56,46.64,46.55,46.63,128829.53652788688,28.4352,28.4841,28.4291,28.478,128829.5365
2013-12-19 14:40:00,46.63,46.67,46.61,46.62,104140.94938839636,28.478,28.5024,28.4658,28.4719,104140.9494
2013-12-19 14:50:00,46.62,46.65,46.6,46.63,92021.0975199192,28.4719,28.4902,28.4597,28.478,92021.0975
2013-12-19 15:00:00,46.63,46.68,46.6,46.63,107844.23745931992,28.478,28.5085,28.4597,28.478,107844.2375
2013-12-19 15:10:00,46.63,46.71,46.6,46.71,99427.67366176636,28.478,28.5269,28.4597,28.5269,99427.6737
2013-12-19 15:20:00,46.71,46.72,46.58,46.6,169229.04275614407,28.5269,28.533,28.4475,28.4597,169229.0428
2013-12-19 15:30:00,46.6,46.66,46.55,46.64,190102.12097407697,28.4597,28.4963,28.4291,28.4841,190102.121
2013-12-19 15:40:00,46.64,46.68,46.58,46.59,272135.5627875659,28.4841,28.5085,28.4475,28.4536,272135.5628
2013-12-19 15:50:00,46.59,46.61,46.56,46.59,677701.7169790147,28.4536,28.4658,28.4352,28.4536,677701.717
2013-12-20 09:30:00,46.54,47.08,46.41,46.52,1330939.288519807,28.423,28.7528,28.3436,28.4108,1330939.2885
2013-12-20 09:40:00,46.52,46.83,46.52,46.76,253170.23903041185,28.4108,28.6001,28.4108,28.5574,253170.239
2013-12-20 09:50:00,46.76,46.87,46.73,46.78,308719.5600942655,28.5574,28.6246,28.5391,28.5696,308719.5601
2013-12-20 10:00:00,46.79,46.8,46.6,46.66,148468.18538884525,28.5757,28.5818,28.4597,28.4963,148468.1854
2013-12-20 10:10:00,46.66,46.82,46.65,46.76,156435.86578386262,28.4963,28.594,28.4902,28.5574,156435.8658
2013-12-20 10:20:00,46.76,46.8,46.65,46.74,178206.7108068679,28.5574,28.5818,28.4902,28.5452,178206.7108
2013-12-20 10:30:00,46.74,46.77,46.66,46.7,223095.05106048705,28.5452,28.5635,28.4963,28.5207,223095.0511
2013-12-20 10:40:00,46.7,46.73,46.67,46.67,77095.72438559085,28.5207,28.5391,28.5024,28.5024,77095.7244
2013-12-20 10:50:00,46.68,46.69,46.64,46.64,55998.20446638985,28.5085,28.5146,28.4841,28.4841,55998.2045
2013-12-20 11:00:00,46.64,46.68,46.63,46.66,71035.79845135225,28.4841,28.5085,28.478,28.4963,71035.7985
2013-12-20 11:10:00,46.65,46.68,46.65,46.68,57457.07552463248,28.4902,28.5085,28.4902,28.5085,57457.0755
2013-12-20 11:20:00,46.68,46.76,46.68,46.75,76534.6201324206,28.5085,28.5574,28.5085,28.5513,76534.6201
2013-12-20 11:30:00,46.74,46.9,46.74,46.87,71260.24015262035,28.5452,28.6429,28.5452,28.6246,71260.2402
2013-12-20 11:40:00,46.87,46.92,46.85,46.91,96509.93154528111,28.6246,28.6551,28.6124,28.649,96509.9315
2013-12-20 11:50:00,46.92,47.01,46.91,47.0,80125.68735271013,28.6551,28.7101,28.649,28.704,80125.6874
2013-12-20 12:00:00,46.99,47.01,46.96,46.99,81696.7792615868,28.6979,28.7101,28.6795,28.6979,81696.7793
2013-12-20 12:10:00,46.98,46.99,46.93,46.97,76085.7367298844,28.6917,28.6979,28.6612,28.6856,76085.7367
2013-12-20 12:20:00,46.96,47.05,46.95,47.01,152395.91516103692,28.6795,28.7345,28.6734,28.7101,152395.9152
2013-12-20 12:30:00,47.01,47.12,47.01,47.11,188867.69161710245,28.7101,28.7773,28.7101,28.7711,188867.6916
2013-12-20 12:40:00,47.11,47.19,47.1,47.17,111659.74638087756,28.7711,28.82,28.765,28.8078,111659.7464
2013-12-20 12:50:00,47.18,47.29,47.18,47.26,214341.8247110313,28.8139,28.8811,28.8139,28.8628,214341.8247
2013-12-20 13:00:00,47.26,47.29,47.23,47.23,106273.14555044328,28.8628,28.8811,28.8444,28.8444,106273.1456
2013-12-20 13:10:00,47.24,47.24,47.16,47.21,103467.62428459208,28.8505,28.8505,28.8017,28.8322,103467.6243
2013-12-20 13:20:00,47.21,47.24,47.18,47.21,185949.9495006172,28.8322,28.8505,28.8139,28.8322,185949.9495
2013-12-20 13:30:00,47.21,47.26,47.2,47.24,251038.0428683649,28.8322,28.8628,28.8261,28.8505,251038.0429
2013-12-20 13:40:00,47.23,47.23,47.14,47.19,110537.53787453708,28.8444,28.8444,28.7895,28.82,110537.5379
2013-12-20 13:50:00,47.19,47.3,47.17,47.24,241162.6080125688,28.82,28.8872,28.8078,28.8505,241162.608
2013-12-20 14:00:00,47.23,47.29,47.18,47.28,204578.6107058692,28.8444,28.8811,28.8139,28.875,204578.6107
2013-12-20 14:10:00,47.29,47.39,47.27,47.35,233531.59016945347,28.8811,28.9421,28.8689,28.9177,233531.5902
2013-12-20 14:20:00,47.36,47.36,47.27,47.31,110986.42127707328,28.9238,28.9238,28.8689,28.8933,110986.4213
2013-12-20 14:30:00,47.3,47.34,47.3,47.33,89664.45965660419,28.8872,28.9116,28.8872,28.9055,89664.4597
2013-12-20 14:40:00,47.33,47.35,47.32,47.35,68903.60228930535,28.9055,28.9177,28.8994,28.9177,68903.6023
2013-12-20 14:50:00,47.35,47.37,47.26,47.34,166984.62574346314,28.9177,28.9299,28.8628,28.9116,166984.6257
2013-12-20 15:00:00,47.34,47.44,47.34,47.42,298844.1252384693,28.9116,28.9727,28.9116,28.9605,298844.1252
2013-12-20 15:10:00,47.41,47.5,47.41,47.5,249018.06755695207,28.9544,29.0093,28.9544,29.0093,249018.0676
2013-12-20 15:20:00,47.5,47.51,47.42,47.46,255414.6560430928,29.0093,29.0154,28.9605,28.9849,255414.656
2013-12-20 15:30:00,47.47,47.47,47.34,47.4,230164.96465043203,28.991,28.991,28.9116,28.9483,230164.9647
2013-12-20 15:40:00,47.4,47.42,47.26,47.28,472674.2228706093,28.9483,28.9605,28.8628,28.875,472674.2229
2013-12-20 15:50:00,47.28,47.31,47.14,47.22,1433284.7042980583,28.875,28.8933,28.7895,28.8383,1433284.7043
2013-12-23 09:30:00,47.61,47.62,47.26,47.4,210638.5366401077,29.0765,29.0826,28.8628,28.9483,210638.5366
2013-12-23 09:40:00,47.4,47.6,47.39,47.59,182358.88228032767,28.9483,29.0704,28.9421,29.0643,182358.8823
2013-12-23 09:50:00,47.58,47.67,47.5,47.64,185725.5077993491,29.0582,29.1131,29.0093,29.0948,185725.5078
2013-12-23 10:00:00,47.63,47.76,47.63,47.72,239254.8535517899,29.0887,29.1681,29.0887,29.1437,239254.8536
2013-12-23 10:10:00,47.72,47.83,47.57,47.63,179665.58186511052,29.1437,29.2109,29.0521,29.0887,179665.5819
2013-12-23 10:20:00,47.63,47.75,47.54,47.75,132645.0454494445,29.0887,29.162,29.0338,29.162,132645.0454
2013-12-23 10:30:00,47.75,47.76,47.56,47.57,234990.4612276961,29.162,29.1681,29.046,29.0521,234990.4612
2013-12-23 10:40:00,47.58,47.68,47.57,47.6,294018.62866120524,29.0582,29.1193,29.0521,29.0704,294018.6287
2013-12-23 10:50:00,47.6,47.65,47.58,47.62,111659.74638087756,29.0704,29.1009,29.0582,29.0826,111659.7464
2013-12-23 11:00:00,47.61,47.66,47.58,47.6,109751.99192009876,29.0765,29.107,29.0582,29.0704,109751.9919
2013-12-23 11:10:00,47.61,47.69,47.6,47.69,68230.27718550107,29.0765,29.1254,29.0704,29.1254,68230.2772
2013-12-23 11:20:00,47.69,47.69,47.62,47.66,88654.47200089776,29.1254,29.1254,29.0826,29.107,88654.472
2013-12-23 11:30:00,47.67,47.69,47.57,47.6,160026.93300415218,29.1131,29.1254,29.0521,29.0704,160026.933
2013-12-23 11:40:00,47.6,47.64,47.58,47.61,86522.27583885085,29.0704,29.0948,29.0582,29.0765,86522.2758
2013-12-23 11:50:00,47.61,47.65,47.58,47.59,94265.51453260017,29.0765,29.1009,29.0582,29.0643,94265.5145
2013-12-23 12:00:00,47.6,47.6,47.48,47.5,129839.5241835933,29.0704,29.0704,28.9971,29.0093,129839.5242
2013-12-23 12:10:00,47.5,47.52,47.48,47.5,87532.26349455728,29.0093,29.0215,28.9971,29.0093,87532.2635
2013-12-23 12:20:00,47.51,47.51,47.46,47.46,105263.15789473684,29.0154,29.0154,28.9849,28.9849,105263.1579
2013-12-23 12:30:00,47.46,47.5,47.45,47.48,90337.78476040848,28.9849,29.0093,28.9788,28.9971,90337.7848
2013-12-23 12:40:00,47.49,47.54,47.48,47.54,41970.59813713388,29.0032,29.0338,28.9971,29.0338,41970.5981
2013-12-23 12:50:00,47.54,47.55,47.48,47.48,70474.69419818201,29.0338,29.0399,28.9971,28.9971,70474.6942
2013-12-23 13:00:00,47.49,47.58,47.48,47.55,71260.24015262035,29.0032,29.0582,28.9971,29.0399,71260.2402
2013-12-23 13:10:00,47.56,47.59,47.54,47.58,59813.71338794748,29.046,29.0643,29.0338,29.0582,59813.7134
2013-12-23 13:20:00,47.58,47.64,47.57,47.63,100549.88216810682,29.0582,29.0948,29.0521,29.0887,100549.8822
2013-12-23 13:30:00,47.64,47.64,47.58,47.58,82145.662664123,29.0948,29.0948,29.0582,29.0582,82145.6627
2013-12-23 13:40:00,47.58,47.59,47.54,47.55,121871.8437885759,29.0582,29.0643,29.0338,29.0399,121871.8438
2013-12-23 13:50:00,47.55,47.65,47.54,47.63,131298.39524183594,29.0399,29.1009,29.0338,29.0887,131298.3952
2013-12-23 14:00:00,47.63,47.64,47.56,47.58,103579.84513522612,29.0887,29.0948,29.046,29.0582,103579.8451
2013-12-23 14:10:00,47.58,47.63,47.58,47.61,86746.71754011895,29.0582,29.0887,29.0582,29.0765,86746.7175
2013-12-23 14:20:00,47.62,47.64,47.58,47.6,81247.89585905061,29.0826,29.0948,29.0582,29.0704,81247.8959
2013-12-23 14:30:00,47.61,47.65,47.6,47.63,68679.16058803725,29.0765,29.1009,29.0704,29.0887,68679.1606
2013-12-23 14:40:00,47.63,47.64,47.6,47.61,85512.28818314442,29.0887,29.0948,29.0704,29.0765,85512.2882
2013-12-23 14:50:00,47.6,47.61,47.6,47.6,55437.100213219615,29.0704,29.0765,29.0704,29.0704,55437.1002
2013-12-23 15:00:00,47.61,47.65,47.6,47.61,110537.53787453708,29.0765,29.1009,29.0704,29.0765,110537.5379
2013-12-23 15:10:00,47.62,47.64,47.59,47.64,141622.71350016832,29.0826,29.0948,29.0643,29.0948,141622.7135
2013-12-23 15:20:00,47.63,47.64,47.56,47.56,340702.5025249691,29.0887,29.0948,29.046,29.046,340702.5025
2013-12-23 15:30:00,47.56,47.58,47.42,47.43,229154.9769947256,29.046,29.0582,28.9605,28.9666,229154.977
2013-12-23 15:40:00,47.44,47.44,47.3,47.31,318819.4366513298,28.9727,28.9727,28.8872,28.8933,318819.4367
2013-12-23 15:50:00,47.32,47.4,47.31,47.38,530467.960947144,28.8994,28.9483,28.8933,28.936,530467.9609
2013-12-24 09:30:00,47.29,47.64,47.29,47.5,136797.21692290428,28.8811,29.0948,28.8811,29.0093,136797.2169
2013-12-24 09:40:00,47.5,47.54,47.39,47.42,77881.27034002918,29.0093,29.0338,28.9421,28.9605,77881.2703
2013-12-24 09:50:00,47.4,47.59,47.4,47.58,68230.27718550107,28.9483,29.0643,28.9483,29.0582,68230.2772
2013-12-24 10:00:00,47.59,47.6,47.48,47.51,87981.14689709348,29.0643,29.0704,28.9971,29.0154,87981.1469
2013-12-24 10:10:00,47.5,47.68,47.44,47.68,126697.34036583996,29.0093,29.1193,28.9727,29.1193,126697.3404
2013-12-24 10:20:00,47.68,47.73,47.66,47.66,54763.77510941533,29.1193,29.1498,29.107,29.107,54763.7751
2013-12-24 10:30:00,47.66,47.66,47.52,47.53,69352.48569184155,29.107,29.107,29.0215,29.0276,69352.4857
2013-12-24 10:40:00,47.53,47.55,47.48,47.53,61272.5844461901,29.0276,29.0399,28.9971,29.0276,61272.5844
2013-12-24 10:50:00,47.52,47.66,47.52,47.64,103355.40343395802,29.0215,29.107,29.0215,29.0948,103355.4034
2013-12-24 11:00:00,47.63,47.68,47.6,47.67,59701.49253731343,29.0887,29.1193,29.0704,29.1131,59701.4925
2013-12-24 11:10:00,47.68,47.74,47.66,47.72,50723.824486589605,29.1193,29.1559,29.107,29.1437,50723.8245
2013-12-24 11:20:00,47.71,47.75,47.68,47.73,66995.84782852653,29.1376,29.162,29.1193,29.1498,66995.8478
2013-12-24 11:30:00,47.73,47.74,47.65,47.66,66883.62697789249,29.1498,29.1559,29.1009,29.107,66883.627
2013-12-24 11:40:00,47.67,47.71,47.64,47.7,48816.07002581079,29.1131,29.1376,29.0948,29.1315,48816.07
2013-12-24 11:50:00,47.7,47.78,47.69,47.77,84614.52137807204,29.1315,29.1803,29.1254,29.1742,84614.5214
2013-12-24 12:00:00,47.77,47.79,47.74,47.75,69801.36909437773,29.1742,29.1864,29.1559,29.162,69801.3691
2013-12-24 12:10:00,47.75,47.79,47.74,47.77,73729.0988665694,29.162,29.1864,29.1559,29.1742,73729.0989
2013-12-24 12:20:00,47.77,47.84,47.75,47.83,94153.2936819661,29.1742,29.217,29.162,29.2109,94153.2937
2013-12-24 12:30:00,47.82,47.83,47.75,47.76,100437.66131747278,29.2048,29.2109,29.162,29.1681,100437.6613
2013-12-24 12:40:00,47.76,47.83,47.76,47.81,90001.12220850633,29.1681,29.2109,29.1681,29.1986,90001.1222
2013-12-24 12:50:00,47.81,47.83,47.75,47.81,166760.18404219503,29.1986,29.2109,29.162,29.1986,166760.184
2013-12-26 09:30:00,47.87,47.97,47.76,47.83,114353.04679609471,29.2353,29.2964,29.1681,29.2109,114353.0468
2013-12-26 09:40:00,47.84,47.97,47.83,47.9,101447.6489731792,29.217,29.2964,29.2109,29.2536,101447.649
2013-12-26 09:50:00,47.9,47.96,47.78,47.83,147009.31433060262,29.2536,29.2903,29.1803,29.2109,147009.3143
2013-12-26 10:00:00,47.83,48.01,47.83,47.99,190326.56267534508,29.2109,29.3208,29.2109,29.3086,190326.5627
2013-12-26 10:10:00,47.99,48.16,47.98,48.15,117046.34721131186,29.3086,29.4124,29.3025,29.4063,117046.3472
2013-12-26 10:20:00,48.15,48.2,48.13,48.15,86185.6132869487,29.4063,29.4368,29.3941,29.4063,86185.6133
2013-12-26 10:30:00,48.14,48.15,48.05,48.07,85512.28818314442,29.4002,29.4063,29.3452,29.3574,85512.2882
2013-12-26 10:40:00,48.07,48.07,47.84,47.84,69689.14824374368,29.3574,29.3574,29.217,29.217,69689.1482
2013-12-26 10:50:00,47.85,47.94,47.84,47.93,125126.2484569633,29.2231,29.278,29.217,29.2719,125126.2485
2013-12-26 11:00:00,47.92,47.99,47.92,47.98,50050.49938278532,29.2658,29.3086,29.2658,29.3025,50050.4994
2013-12-26 11:10:00,47.98,48.04,47.96,48.03,64863.65166647963,29.3025,29.3391,29.2903,29.333,64863.6517
2013-12-26 11:20:00,48.03,48.05,47.99,48.01,78779.03714510155,29.333,29.3452,29.3086,29.3208,78779.0371
2013-12-26 11:30:00,48.01,48.06,48.0,48.04,79789.02480080798,29.3208,29.3513,29.3147,29.3391,79789.0248
2013-12-26 11:40:00,48.03,48.05,48.02,48.04,40399.50622825721,29.333,29.3452,29.3269,29.3391,40399.5062
2013-12-26 11:50:00,48.03,48.06,47.99,47.99,59252.60913477724,29.333,29.3513,29.3086,29.3086,59252.6091
2013-12-26 12:00:00,48.0,48.02,47.96,47.99,43541.69004601055,29.3147,29.3269,29.2903,29.3086,43541.69
2013-12-26 12:10:00,48.0,48.03,47.97,48.03,41858.37728649983,29.3147,29.333,29.2964,29.333,41858.3773
2013-12-26 12:20:00,48.03,48.03,47.95,48.01,70923.57760071821,29.333,29.333,29.2842,29.3208,70923.5776
2013-12-26 12:30:00,48.01,48.08,48.01,48.05,55661.54191448771,29.3208,29.3635,29.3208,29.3452,55661.5419
2013-12-26 12:40:00,48.06,48.09,48.05,48.07,38940.63517001459,29.3513,29.3697,29.3452,29.3574,38940.6352
2013-12-26 12:50:00,48.07,48.07,48.03,48.07,46571.65301312984,29.3574,29.3574,29.333,29.3574,46571.653
2013-12-26 13:00:00,48.07,48.09,48.06,48.06,36583.99730669958,29.3574,29.3697,29.3513,29.3513,36583.9973
2013-12-26 13:10:00,48.06,48.15,48.06,48.13,50723.824486589605,29.3513,29.4063,29.3513,29.3941,50723.8245
2013-12-26 13:20:00,48.12,48.14,48.12,48.12,24688.587139490515,29.388,29.4002,29.388,29.388,24688.5871
2013-12-26 13:30:00,48.13,48.14,48.12,48.13,44215.01514981483,29.3941,29.4002,29.388,29.3941,44215.0151
2013-12-26 13:40:00,48.12,48.13,48.12,48.13,30636.29222309505,29.388,29.3941,29.388,29.3941,30636.2922
2013-12-26 13:50:00,48.13,48.17,48.12,48.16,87307.82179328919,29.3941,29.4185,29.388,29.4124,87307.8218
2013-12-26 14:00:00,48.16,48.16,48.12,48.15,70138.03164627988,29.4124,29.4124,29.388,29.4063,70138.0316
2013-12-26 14:10:00,48.14,48.16,48.12,48.15,66659.1852766244,29.4002,29.4124,29.388,29.4063,66659.1853
2013-12-26 14:20:00,48.14,48.16,48.13,48.16,40960.61048142744,29.4002,29.4124,29.3941,29.4124,40960.6105
2013-12-26 14:30:00,48.16,48.16,48.08,48.08,94377.7353832342,29.4124,29.4124,29.3635,29.3635,94377.7354
2013-12-26 14:40:00,48.09,48.11,48.02,48.08,159914.7121535181,29.3697,29.3819,29.3269,29.3635,159914.7122
2013-12-26 14:50:00,48.09,48.15,48.09,48.13,52743.79979800247,29.3697,29.4063,29.3697,29.3941,52743.7998
2013-12-26 15:00:00,48.12,48.16,48.1,48.13,59813.71338794748,29.388,29.4124,29.3758,29.3941,59813.7134
2013-12-26 15:10:00,48.13,48.17,48.13,48.16,60487.038491751766,29.3941,29.4185,29.3941,29.4124,60487.0385
2013-12-26 15:20:00,48.16,48.21,48.16,48.21,122994.0522949164,29.4124,29.4429,29.4124,29.4429,122994.0523
2013-12-26 15:30:00,48.21,48.26,48.2,48.24,170800.13466502074,29.4429,29.4735,29.4368,29.4613,170800.1347
2013-12-26 15:40:00,48.24,48.24,48.18,48.22,227247.2225339468,29.4613,29.4613,29.4246,29.449,227247.2225
2013-12-26 15:50:00,48.22,48.26,48.14,48.14,661878.577039614,29.449,29.4735,29.4002,29.4002,661878.577
2013-12-27 09:30:00,48.32,48.32,48.12,48.14,199079.7890248008,29.5101,29.5101,29.388,29.4002,199079.789
2013-12-27 09:40:00,48.13,48.24,48.06,48.23,69464.70654247559,29.3941,29.4613,29.3513,29.4552,69464.7065
2013-12-27 09:50:00,48.22,48.35,48.18,48.26,99315.4528111323,29.449,29.5284,29.4246,29.4735,99315.4528
2013-12-27 10:00:00,48.25,48.4,48.22,48.36,119402.98507462686,29.4674,29.559,29.449,29.5345,119402.9851
2013-12-27 10:10:00,48.36,48.37,48.27,48.3,117719.67231511614,29.5345,29.5407,29.4796,29.4979,117719.6723
2013-12-27 10:20:00,48.31,48.31,48.16,48.2,137470.54202670854,29.504,29.504,29.4124,29.4368,137470.542
2013-12-27 10:30:00,48.2,48.22,48.07,48.21,178094.48995623385,29.4368,29.449,29.3574,29.4429,178094.49
2013-12-27 10:40:00,48.21,48.21,48.09,48.11,119066.32252272472,29.4429,29.4429,29.3697,29.3819,119066.3225
2013-12-27 10:50:00,48.11,48.19,48.1,48.11,78666.81629446751,29.3819,29.4307,29.3758,29.3819,78666.8163
2013-12-27 11:00:00,48.11,48.13,48.07,48.1,84277.8588261699,29.3819,29.3941,29.3574,29.3758,84277.8588
2013-12-27 11:10:00,48.09,48.12,48.09,48.12,84277.8588261699,29.3697,29.388,29.3697,29.388,84277.8588
2013-12-27 11:20:00,48.12,48.12,48.07,48.1,78217.93289193131,29.388,29.388,29.3574,29.3758,78217.9329
2013-12-27 11:30:00,48.1,48.13,48.02,48.05,107844.23745931992,29.3758,29.3941,29.3269,29.3452,107844.2375
2013-12-27 11:40:00,48.05,48.2,48.05,48.19,79227.92054763775,29.3452,29.4368,29.3452,29.4307,79227.9205
2013-12-27 11:50:00,48.18,48.2,48.12,48.13,70138.03164627988,29.4246,29.4368,29.388,29.3941,70138.0316
2013-12-27 12:00:00,48.13,48.15,48.09,48.12,59589.271686679385,29.3941,29.4063,29.3697,29.388,59589.2717
2013-12-27 12:10:00,48.12,48.12,48.09,48.12,53080.46234990461,29.388,29.388,29.3697,29.388,53080.4623
2013-12-27 12:20:00,48.12,48.12,48.07,48.11,53866.00830434294,29.388,29.388,29.3574,29.3819,53866.0083
2013-12-27 12:30:00,48.1,48.12,48.08,48.11,44551.67770171697,29.3758,29.388,29.3635,29.3819,44551.6777
2013-12-27 12:40:00,48.12,48.12,48.1,48.12,77993.49119066322,29.388,29.388,29.3758,29.388,77993.4912
2013-12-27 12:50:00,48.12,48.12,48.11,48.12,76422.39928178655,29.388,29.388,29.3819,29.388,76422.3993
2013-12-27 13:00:00,48.12,48.15,48.1,48.12,78554.59544383346,29.388,29.4063,29.3758,29.388,78554.5954
2013-12-27 13:10:00,48.12,48.15,48.11,48.14,59477.05083604533,29.388,29.4063,29.3819,29.4002,59477.0508
2013-12-27 13:20:00,48.14,48.18,48.12,48.17,34115.13859275053,29.4002,29.4246,29.388,29.4185,34115.1386
2013-12-27 13:30:00,48.17,48.18,48.12,48.14,82594.54606665918,29.4185,29.4246,29.388,29.4002,82594.5461
2013-12-27 13:40:00,48.14,48.15,48.1,48.1,39052.85602064864,29.4002,29.4063,29.3758,29.3758,39052.856
2013-12-27 13:50:00,48.1,48.13,48.03,48.03,126472.89866457188,29.3758,29.3941,29.333,29.333,126472.8987
2013-12-27 14:00:00,48.04,48.08,48.0,48.07,65200.31421838177,29.3391,29.3635,29.3147,29.3574,65200.3142
2013-12-27 14:10:00,48.08,48.12,47.99,48.01,130737.29098866569,29.3635,29.388,29.3086,29.3208,130737.291
2013-12-27 14:20:00,48.01,48.07,48.0,48.07,63068.11805633486,29.3208,29.3574,29.3147,29.3574,63068.1181
2013-12-27 14:30:00,48.07,48.09,48.06,48.06,52743.79979800247,29.3574,29.3697,29.3513,29.3513,52743.7998
2013-12-27 14:40:00,48.07,48.07,48.06,48.06,46571.65301312984,29.3574,29.3574,29.3513,29.3513,46571.653
2013-12-27 14:50:00,48.07,48.07,47.99,48.01,58915.9465828751,29.3574,29.3574,29.3086,29.3208,58915.9466
2013-12-27 15:00:00,48.01,48.07,48.01,48.03,54202.67085624509,29.3208,29.3574,29.3208,29.333,54202.6709
2013-12-27 15:10:00,48.04,48.05,48.01,48.03,74739.08652227583,29.3391,29.3452,29.3208,29.333,74739.0865
2013-12-27 15:20:00,48.02,48.07,48.02,48.05,92245.5392211873,29.3269,29.3574,29.3269,29.3452,92245.5392
2013-12-27 15:30:00,48.05,48.12,48.04,48.07,97071.03579845135,29.3452,29.388,29.3391,29.3574,97071.0358
2013-12-27 15:40:00,48.07,48.09,48.04,48.08,130961.73268993378,29.3574,29.3697,29.3391,29.3635,130961.7327
2013-12-27 15:50:00,48.09,48.11,48.06,48.07,333969.2514869263,29.3697,29.3819,29.3513,29.3574,333969.2515
2013-12-30 09:30:00,48.1,48.2,48.05,48.07,150824.82325216025,29.3758,29.4368,29.3452,29.3574,150824.8233
2013-12-30 09:40:00,48.05,48.16,47.94,48.07,191897.6545842217,29.3452,29.4124,29.278,29.3574,191897.6546
2013-12-30 09:50:00,48.07,48.16,48.03,48.06,58354.84232970486,29.3574,29.4124,29.333,29.3513,58354.8423
2013-12-30 10:00:00,48.05,48.19,48.05,48.15,84165.63797553585,29.3452,29.4307,29.3452,29.4063,84165.638
2013-12-30 10:10:00,48.15,48.19,48.13,48.18,61048.14274492201,29.4063,29.4307,29.3941,29.4246,61048.1427
2013-12-30 10:20:00,48.18,48.21,48.02,48.02,60150.37593984962,29.4246,29.4429,29.3269,29.3269,60150.3759
2013-12-30 10:30:00,48.02,48.13,48.0,48.02,136011.67096846594,29.3269,29.3941,29.3147,29.3269,136011.671
2013-12-30 10:40:00,48.03,48.07,48.0,48.0,114128.6050948266,29.333,29.3574,29.3147,29.3147,114128.6051
2013-12-30 10:50:00,48.0,48.02,47.89,47.99,109527.55021883066,29.3147,29.3269,29.2475,29.3086,109527.5502
2013-12-30 11:00:00,47.98,47.99,47.75,47.75,119290.7642239928,29.3025,29.3086,29.162,29.162,119290.7642
2013-12-30 11:10:00,47.76,47.94,47.75,47.91,109751.99192009876,29.1681,29.278,29.162,29.2597,109751.9919
2013-12-30 11:20:00,47.92,47.94,47.81,47.81,53192.68320053866,29.2658,29.278,29.1986,29.1986,53192.6832
2013-12-30 11:30:00,47.82,47.87,47.79,47.83,73280.21546403322,29.2048,29.2353,29.1864,29.2109,73280.2155
2013-12-30 11:40:00,47.83,47.85,47.78,47.83,48367.1866232746,29.2109,29.2231,29.1803,29.2109,48367.1866
2013-12-30 11:50:00,47.83,47.85,47.81,47.84,37145.10155986982,29.2109,29.2231,29.1986,29.217,37145.1016
2013-12-30 12:00:00,47.83,47.84,47.8,47.81,38828.414319380536,29.2109,29.217,29.1925,29.1986,38828.4143
2013-12-30 12:10:00,47.81,47.82,47.74,47.79,90562.22646167658,29.1986,29.2048,29.1559,29.1864,90562.2265
2013-12-30 12:20:00,47.8,47.84,47.76,47.78,43205.027494108406,29.1925,29.217,29.1681,29.1803,43205.0275
2013-12-30 12:30:00,47.78,47.84,47.77,47.8,40062.84367635506,29.1803,29.217,29.1742,29.1925,40062.8437
2013-12-30 12:40:00,47.79,47.83,47.77,47.8,26035.23734709909,29.1864,29.2109,29.1742,29.1925,26035.2373
2013-12-30 12:50:00,47.79,47.82,47.77,47.82,40399.50622825721,29.1864,29.2048,29.1742,29.2048,40399.5062
2013-12-30 13:00:00,47.81,47.82,47.75,47.75,22893.05352934575,29.1986,29.2048,29.162,29.162,22893.0535
2013-12-30 13:10:00,47.75,47.8,47.75,47.75,52856.02064863651,29.162,29.1925,29.162,29.162,52856.0206
2013-12-30 13:20:00,47.75,47.78,47.72,47.72,56783.75042082819,29.162,29.1803,29.1437,29.1437,56783.7504
2013-12-30 13:30:00,47.72,47.75,47.69,47.69,55100.43766131747,29.1437,29.162,29.1254,29.1254,55100.4377
2013-12-30 13:40:00,47.69,47.71,47.64,47.69,66434.7435753563,29.1254,29.1376,29.0948,29.1254,66434.7436
2013-12-30 13:50:00,47.69,47.7,47.65,47.66,29065.20031421838,29.1254,29.1315,29.1009,29.107,29065.2003
2013-12-30 14:00:00,47.66,47.7,47.66,47.67,79789.02480080798,29.107,29.1315,29.107,29.1131,79789.0248
2013-12-30 14:10:00,47.67,47.67,47.62,47.62,53641.56660307485,29.1131,29.1131,29.0826,29.0826,53641.5666
2013-12-30 14:20:00,47.63,47.66,47.62,47.64,64302.54741330939,29.0887,29.107,29.0826,29.0948,64302.5474
2013-12-30 14:30:00,47.64,47.65,47.63,47.63,55773.76276512176,29.0948,29.1009,29.0887,29.0887,55773.7628
2013-12-30 14:40:00,47.63,47.65,47.62,47.63,93255.52687689372,29.0887,29.1009,29.0826,29.0887,93255.5269
2013-12-30 14:50:00,47.63,47.64,47.59,47.62,86634.4966894849,29.0887,29.0948,29.0643,29.0826,86634.4967
2013-12-30 15:00:00,47.61,47.63,47.59,47.61,52182.69554483223,29.0765,29.0887,29.0643,29.0765,52182.6955
2013-12-30 15:10:00,47.6,47.61,47.53,47.56,145101.5598698238,29.0704,29.0765,29.0276,29.046,145101.5599
2013-12-30 15:20:00,47.57,47.6,47.55,47.56,134103.91650768713,29.0521,29.0704,29.0399,29.046,134103.9165
2013-12-30 15:30:00,47.56,47.58,47.55,47.56,128043.99057344854,29.046,29.0582,29.0399,29.046,128043.9906
2013-12-30 15:40:00,47.56,47.66,47.56,47.65,147009.31433060262,29.046,29.107,29.046,29.1009,147009.3143
2013-12-30 15:50:00,47.65,47.68,47.63,47.67,375042.0828189877,29.1009,29.1193,29.0887,29.1131,375042.0828
2013-12-31 09:30:00,47.94,48.15,47.77,47.82,159690.27045225003,29.278,29.4063,29.1742,29.2048,159690.2705
2013-12-31 09:40:00,47.81,47.91,47.78,47.79,79676.80395017394,29.1986,29.2597,29.1803,29.1864,79676.804
2013-12-31 09:50:00,47.79,47.85,47.71,47.74,204129.7273033329,29.1864,29.2231,29.1376,29.1559,204129.7273
2013-12-31 10:00:00,47.74,47.85,47.7,47.85,202895.2979463584,29.1559,29.2231,29.1315,29.2231,202895.2979
2013-12-31 10:10:00,47.84,47.92,47.77,47.89,74739.08652227583,29.217,29.2658,29.1742,29.2475,74739.0865
2013-12-31 10:20:00,47.89,48.02,47.89,48.02,49938.27853215127,29.2475,29.3269,29.2475,29.3269,49938.2785
2013-12-31 10:30:00,48.02,48.03,47.94,47.95,37032.880709235775,29.3269,29.333,29.278,29.2842,37032.8807
2013-12-31 10:40:00,47.96,48.0,47.94,47.99,29850.74626865672,29.2903,29.3147,29.278,29.3086,29850.7463
2013-12-31 10:50:00,47.99,48.03,47.97,48.01,38603.97261811244,29.3086,29.333,29.2964,29.3208,38603.9726
2013-12-31 11:00:00,48.02,48.14,48.02,48.11,56671.529570194136,29.3269,29.4002,29.3269,29.3819,56671.5296
2013-12-31 11:10:00,48.1,48.17,48.05,48.06,55212.65851195152,29.3758,29.4185,29.3452,29.3513,55212.6585
2013-12-31 11:20:00,48.06,48.07,47.99,48.03,32992.93008641005,29.3513,29.3574,29.3086,29.333,32992.9301
2013-12-31 11:30:00,48.03,48.06,47.93,47.93,40175.06452698911,29.333,29.3513,29.2719,29.2719,40175.0645
2013-12-31 11:40:00,47.94,47.98,47.9,47.94,65761.41847155201,29.278,29.3025,29.2536,29.278,65761.4185
2013-12-31 11:50:00,47.94,47.94,47.85,47.89,64751.43081584558,29.278,29.278,29.2231,29.2475,64751.4308
2013-12-31 12:00:00,47.9,47.99,47.9,47.99,99091.0111098642,29.2536,29.3086,29.2536,29.3086,99091.0111
2013-12-31 12:10:00,47.99,48.0,47.94,47.97,52856.02064863651,29.3086,29.3147,29.278,29.2964,52856.0206
2013-12-31 12:20:00,47.96,47.97,47.86,47.87,56559.30871956009,29.2903,29.2964,29.2292,29.2353,56559.3087
2013-12-31 12:30:00,47.87,47.87,47.81,47.84,96734.3732465492,29.2353,29.2353,29.1986,29.217,96734.3732
2013-12-31 12:40:00,47.84,47.84,47.75,47.78,73616.87801593536,29.217,29.217,29.162,29.1803,73616.878
2013-12-31 12:50:00,47.79,47.84,47.77,47.84,36920.65985860173,29.1864,29.217,29.1742,29.217,36920.6599
2013-12-31 13:00:00,47.84,47.84,47.8,47.82,26147.458197733136,29.217,29.217,29.1925,29.2048,26147.4582
2013-12-31 13:10:00,47.81,47.83,47.8,47.81,32207.38413197172,29.1986,29.2109,29.1925,29.1986,32207.3841
2013-12-31 13:20:00,47.81,47.85,47.79,47.85,31421.838177533384,29.1986,29.2231,29.1864,29.2231,31421.8382
2013-12-31 13:30:00,47.84,47.87,47.8,47.8,40175.06452698911,29.217,29.2353,29.1925,29.1925,40175.0645
2013-12-31 13:40:00,47.8,47.85,47.79,47.84,30411.85052182696,29.1925,29.2231,29.1864,29.217,30411.8505
2013-12-31 13:50:00,47.85,47.85,47.83,47.83,17169.790147009313,29.2231,29.2231,29.2109,29.2109,17169.7901
2013-12-31 14:00:00,47.83,47.89,47.83,47.88,30524.071372461003,29.2109,29.2475,29.2109,29.2414,30524.0714
2013-12-31 14:10:00,47.88,47.89,47.86,47.87,22331.94927617552,29.2414,29.2475,29.2292,29.2353,22331.9493
2013-12-31 14:20:00,47.88,47.88,47.8,47.8,28055.21265851195,29.2414,29.2414,29.1925,29.1925,28055.2127
2013-12-31 14:30:00,47.81,47.83,47.8,47.81,45337.22365615532,29.1986,29.2109,29.1925,29.1986,45337.2237
2013-12-31 14:40:00,47.81,47.83,47.79,47.8,51284.928739759845,29.1986,29.2109,29.1864,29.1925,51284.9287
2013-12-31 14:50:00,47.81,47.83,47.8,47.82,42307.26068903602,29.1986,29.2109,29.1925,29.2048,42307.2607
2013-12-31 15:00:00,47.82,47.82,47.77,47.79,41970.59813713388,29.2048,29.2048,29.1742,29.1864,41970.5981
2013-12-31 15:10:00,47.79,47.88,47.79,47.87,53753.787453708894,29.1864,29.2414,29.1864,29.2353,53753.7875
2013-12-31 15:20:00,47.86,47.89,47.83,47.84,48703.84917517674,29.2292,29.2475,29.2109,29.217,48703.8492
2013-12-31 15:30:00,47.84,47.91,47.84,47.9,63292.55975760296,29.217,29.2597,29.217,29.2536,63292.5598
2013-12-31 15:40:00,47.91,48.07,47.86,48.05,173156.77252833574,29.2597,29.3574,29.2292,29.3452,173156.7725
2013-12-31 15:50:00,48.06,48.08,47.97,48.05,343620.2446414544,29.3513,29.3635,29.2964,29.3452,343620.2446
2014-01-02 09:30:00,47.72,47.76,47.42,47.49,257995.7356076759,29.1437,29.1681,28.9605,29.0032,257995.7356
2014-01-02 09:40:00,47.49,47.52,47.35,47.45,343732.4654920884,29.0032,29.0215,28.9177,28.9788,343732.4655
2014-01-02 09:50:00,47.45,47.45,47.29,47.31,259454.6066659185,28.9788,28.9788,28.8811,28.8933,259454.6067
2014-01-02 10:00:00,47.32,47.34,47.13,47.18,286050.94826618786,28.8994,28.9116,28.7834,28.8139,286050.9483
2014-01-02 10:10:00,47.19,47.29,47.18,47.22,111996.4089327797,28.82,28.8811,28.8139,28.8383,111996.4089
2014-01-02 10:20:00,47.23,47.3,47.22,47.28,128268.43227471664,28.8444,28.8872,28.8383,28.875,128268.4323
2014-01-02 10:30:00,47.28,47.34,47.27,47.31,84614.52137807204,28.875,28.9116,28.8689,28.8933,84614.5214
2014-01-02 10:40:00,47.32,47.41,47.24,47.26,152171.4734597688,28.8994,28.9544,28.8505,28.8628,152171.4735
2014-01-02 10:50:00,47.24,47.26,47.17,47.25,118729.65997082255,28.8505,28.8628,28.8078,28.8566,118729.66
2014-01-02 11:00:00,47.25,47.34,47.23,47.31,160026.93300415218,28.8566,28.9116,28.8444,28.8933,160026.933
2014-01-02 11:10:00,47.32,47.37,47.23,47.31,198630.9056222646,28.8994,28.9299,28.8444,28.8933,198630.9056
2014-01-02 11:20:00,47.31,47.34,47.25,47.26,55773.76276512176,28.8933,28.9116,28.8566,28.8628,55773.7628
2014-01-02 11:30:00,47.26,47.27,47.21,47.26,61833.68869936034,28.8628,28.8689,28.8322,28.8628,61833.6887
2014-01-02 11:40:00,47.27,47.34,47.27,47.27,37257.32241050387,28.8689,28.9116,28.8689,28.8689,37257.3224
2014-01-02 11:50:00,47.27,47.33,47.24,47.33,86297.83413758276,28.8689,28.9055,28.8505,28.9055,86297.8341
2014-01-02 12:00:00,47.33,47.38,47.31,47.33,47693.86151947032,28.9055,28.936,28.8933,28.9055,47693.8615
2014-01-02 12:10:00,47.33,47.34,47.27,47.27,54763.77510941533,28.9055,28.9116,28.8689,28.8689,54763.7751
2014-01-02 12:20:00,47.28,47.3,47.26,47.28,36359.55560543149,28.875,28.8872,28.8628,28.875,36359.5556
2014-01-02 12:30:00,47.29,47.35,47.27,47.34,48591.6283245427,28.8811,28.9177,28.8689,28.9116,48591.6283
2014-01-02 12:40:00,47.34,47.35,47.27,47.32,49040.51172707889,28.9116,28.9177,28.8689,28.8994,49040.5117
2014-01-02 12:50:00,47.33,47.38,47.33,47.35,72606.89036022892,28.9055,28.936,28.9055,28.9177,72606.8904
2014-01-02 13:00:00,47.35,47.39,47.34,47.34,74514.64482100774,28.9177,28.9421,28.9116,28.9116,74514.6448
2014-01-02 13:10:00,47.34,47.36,47.34,47.36,47244.97811693412,28.9116,28.9238,28.9116,28.9238,47244.9781
2014-01-02 13:20:00,47.36,47.37,47.33,47.36,48479.40747390865,28.9238,28.9299,28.9055,28.9238,48479.4075
2014-01-02 13:30:00,47.36,47.4,47.33,47.37,56334.867018292,28.9238,28.9483,28.9055,28.9299,56334.867
2014-01-02 13:40:00,47.36,47.42,47.34,47.4,52743.79979800247,28.9238,28.9605,28.9116,28.9483,52743.7998
2014-01-02 13:50:00,47.4,47.42,47.36,47.41,57008.19212209628,28.9483,28.9605,28.9238,28.9544,57008.1921
2014-01-02 14:00:00,47.4,47.46,47.4,47.45,53080.46234990461,28.9483,28.9849,28.9483,28.9788,53080.4623
2014-01-02 14:10:00,47.44,47.49,47.31,47.34,88093.36774772752,28.9727,29.0032,28.8933,28.9116,88093.3677
2014-01-02 14:20:00,47.34,47.34,47.28,47.3,65536.97677028392,28.9116,28.9116,28.875,28.8872,65536.9768
2014-01-02 14:30:00,47.29,47.34,47.29,47.34,44551.67770171697,28.8811,28.9116,28.8811,28.9116,44551.6777
2014-01-02 14:40:00,47.33,47.42,47.33,47.4,53866.00830434294,28.9055,28.9605,28.9055,28.9483,53866.0083
2014-01-02 14:50:00,47.4,47.43,47.36,47.39,93928.851980698,28.9483,28.9666,28.9238,28.9421,93928.852
2014-01-02 15:00:00,47.39,47.45,47.34,47.45,81360.11670968466,28.9421,28.9788,28.9116,28.9788,81360.1167
2014-01-02 15:10:00,47.45,47.55,47.45,47.52,94489.95623386824,28.9788,29.0399,28.9788,29.0215,94489.9562
2014-01-02 15:20:00,47.51,47.52,47.43,47.43,94938.83963640445,29.0154,29.0215,28.9666,28.9666,94938.8396
2014-01-02 15:30:00,47.43,47.48,47.41,47.42,92694.42262372348,28.9666,28.9971,28.9544,28.9605,92694.4226
2014-01-02 15:40:00,47.43,47.5,47.42,47.47,154191.4487711817,28.9666,29.0093,28.9605,28.991,154191.4488
2014-01-02 15:50:00,47.47,47.48,47.4,47.4,288070.9235776007,28.991,28.9971,28.9483,28.9483,288070.9236
2014-01-03 09:30:00,48.03,48.03,47.77,47.91,254404.6683873864,29.333,29.333,29.1742,29.2597,254404.6684
2014-01-03 09:40:00,47.91,48.07,47.86,48.01,170239.03041185052,29.2597,29.3574,29.2292,29.3208,170239.0304
2014-01-03 09:50:00,48.0,48.01,47.83,47.84,99315.4528111323,29.3147,29.3208,29.2109,29.217,99315.4528
2014-01-03 10:00:00,47.84,47.93,47.8,47.82,142296.0386039726,29.217,29.2719,29.1925,29.2048,142296.0386
2014-01-03 10:10:00,47.81,47.9,47.8,47.83,92582.20177308944,29.1986,29.2536,29.1925,29.2109,92582.2018
2014-01-03 10:20:00,47.83,47.91,47.76,47.79,113679.72169229042,29.2109,29.2597,29.1681,29.1864,113679.7217
2014-01-03 10:30:00,47.79,47.83,47.79,47.83,93367.74772752776,29.1864,29.2109,29.1864,29.2109,93367.7477
2014-01-03 10:40:00,47.83,47.91,47.75,47.75,104926.49534283468,29.2109,29.2597,29.162,29.162,104926.4953
2014-01-03 10:50:00,47.75,47.79,47.71,47.76,87981.14689709348,29.162,29.1864,29.1376,29.1681,87981.1469
2014-01-03 11:00:00,47.77,47.78,47.72,47.78,61497.02614745819,29.1742,29.1803,29.1437,29.1803,61497.0261
2014-01-03 11:10:00,47.78,47.79,47.65,47.67,83716.75457299966,29.1803,29.1864,29.1009,29.1131,83716.7546
2014-01-03 11:20:00,47.68,47.74,47.59,47.59,102233.19492761754,29.1193,29.1559,29.0643,29.0643,102233.1949
2014-01-03 11:30:00,47.59,47.71,47.57,47.69,112894.17573785209,29.0643,29.1376,29.0521,29.1254,112894.1757
2014-01-03 11:40:00,47.7,47.76,47.66,47.71,91459.99326674896,29.1315,29.1681,29.107,29.1376,91459.9933
2014-01-03 11:50:00,47.71,47.75,47.7,47.73,72831.33206149703,29.1376,29.162,29.1315,29.1498,72831.3321
2014-01-03 12:00:00,47.73,47.76,47.7,47.74,60150.37593984962,29.1498,29.1681,29.1315,29.1559,60150.3759
2014-01-03 12:10:00,47.74,47.85,47.74,47.84,92469.9809224554,29.1559,29.2231,29.1559,29.217,92469.9809
2014-01-03 12:20:00,47.85,47.87,47.83,47.85,74626.86567164179,29.2231,29.2353,29.2109,29.2231,74626.8657
2014-01-03 12:30:00,47.86,47.86,47.83,47.83,69913.58994501177,29.2292,29.2292,29.2109,29.2109,69913.5899
2014-01-03 12:40:00,47.84,47.88,47.84,47.87,37930.64751430816,29.217,29.2414,29.217,29.2353,37930.6475
2014-01-03 12:50:00,47.88,47.9,47.86,47.86,34451.80114465267,29.2414,29.2536,29.2292,29.2292,34451.8011
2014-01-03 13:00:00,47.87,47.88,47.84,47.86,44776.119402985074,29.2353,29.2414,29.217,29.2292,44776.1194
2014-01-03 13:10:00,47.87,47.87,47.82,47.83,39726.18112445292,29.2353,29.2353,29.2048,29.2109,39726.1811
2014-01-03 13:20:00,47.83,47.87,47.83,47.85,40960.61048142744,29.2109,29.2353,29.2109,29.2231,40960.6105
2014-01-03 13:30:00,47.85,47.86,47.77,47.81,54875.995960049375,29.2231,29.2292,29.1742,29.1986,54875.996
2014-01-03 13:40:00,47.82,47.83,47.76,47.82,42082.818987767925,29.2048,29.2109,29.1681,29.2048,42082.819
2014-01-03 13:50:00,47.83,47.88,47.82,47.85,58691.504881607,29.2109,29.2414,29.2048,29.2231,58691.5049
2014-01-03 14:00:00,47.85,47.92,47.84,47.91,90225.56390977444,29.2231,29.2658,29.217,29.2597,90225.5639
2014-01-03 14:10:00,47.91,47.91,47.87,47.91,68454.71888676916,29.2597,29.2597,29.2353,29.2597,68454.7189
2014-01-03 14:20:00,47.91,47.93,47.91,47.92,43766.13174727864,29.2597,29.2719,29.2597,29.2658,43766.1317
2014-01-03 14:30:00,47.92,47.99,47.92,47.98,54651.55425878128,29.2658,29.3086,29.2658,29.3025,54651.5543
2014-01-03 14:40:00,47.97,48.06,47.97,48.02,69352.48569184155,29.2964,29.3513,29.2964,29.3269,69352.4857
2014-01-03 14:50:00,48.03,48.07,48.01,48.02,74626.86567164179,29.333,29.3574,29.3208,29.3269,74626.8657
2014-01-03 15:00:00,48.02,48.08,47.99,48.07,97968.80260352373,29.3269,29.3635,29.3086,29.3574,97968.8026
2014-01-03 15:10:00,48.07,48.15,48.07,48.1,108854.22511502636,29.3574,29.4063,29.3574,29.3758,108854.2251
2014-01-03 15:20:00,48.1,48.13,48.1,48.13,96285.489844013,29.3758,29.3941,29.3758,29.3941,96285.4898
2014-01-03 15:30:00,48.12,48.16,48.08,48.08,127931.7697228145,29.388,29.4124,29.3635,29.3635,127931.7697
2014-01-03 15:40:00,48.09,48.09,48.02,48.05,218718.4378857592,29.3697,29.3697,29.3269,29.3452,218718.4379
2014-01-03 15:50:00,48.05,48.05,47.92,47.95,395466.27763438446,29.3452,29.3452,29.2658,29.2842,395466.2776
2014-01-06 09:30:00,47.65,47.95,47.59,47.74,294804.1746156436,29.1009,29.2842,29.0643,29.1559,294804.1746
2014-01-06 09:40:00,47.73,47.73,47.45,47.62,280439.9057344855,29.1498,29.1498,28.9788,29.0826,280439.9057
2014-01-06 09:50:00,47.61,47.94,47.58,47.92,226910.55998204465,29.0765,29.278,29.0582,29.2658,226910.56
2014-01-06 10:00:00,47.93,47.93,47.72,47.83,210414.0949388396,29.2719,29.2719,29.1437,29.2109,210414.0949
2014-01-06 10:10:00,47.82,48.06,47.79,48.04,151385.92750533047,29.2048,29.3513,29.1864,29.3391,151385.9275
2014-01-06 10:20:00,48.04,48.11,47.99,48.0,177084.50230052744,29.3391,29.3819,29.3086,29.3147,177084.5023
2014-01-06 10:30:00,47.99,48.1,47.97,48.09,151161.4858040624,29.3086,29.3758,29.2964,29.3697,151161.4858
2014-01-06 10:40:00,48.09,48.14,47.99,47.99,152620.356862305,29.3697,29.4002,29.3086,29.3086,152620.3569
2014-01-06 10:50:00,47.99,48.06,47.91,47.94,101335.42812254516,29.3086,29.3513,29.2597,29.278,101335.4281
2014-01-06 11:00:00,47.93,47.99,47.91,47.95,103692.06598586016,29.2719,29.3086,29.2597,29.2842,103692.066
2014-01-06 11:10:00,47.95,47.95,47.81,47.86,105936.48299854112,29.2842,29.2842,29.1986,29.2292,105936.483
2014-01-06 11:20:00,47.85,47.9,47.75,47.83,206037.48176411176,29.2231,29.2536,29.162,29.2109,206037.4818
2014-01-06 11:30:00,47.83,47.83,47.67,47.76,190887.6669285153,29.2109,29.2109,29.1131,29.1681,190887.6669
2014-01-06 11:40:00,47.76,47.77,47.66,47.75,172146.78487262933,29.1681,29.1742,29.107,29.162,172146.7849
2014-01-06 11:50:00,47.75,47.82,47.75,47.81,77095.72438559085,29.162,29.2048,29.162,29.1986,77095.7244
2014-01-06 12:00:00,47.82,47.87,47.75,47.82,93704.41027942993,29.2048,29.2353,29.162,29.2048,93704.4103
2014-01-06 12:10:00,47.82,47.88,47.76,47.88,109190.88766692852,29.2048,29.2414,29.1681,29.2414,109190.8877
2014-01-06 12:20:00,47.88,47.91,47.85,47.85,59477.05083604533,29.2414,29.2597,29.2231,29.2231,59477.0508
2014-01-06 12:30:00,47.85,47.94,47.83,47.92,92021.0975199192,29.2231,29.278,29.2109,29.2658,92021.0975
2014-01-06 12:40:00,47.91,47.92,47.85,47.9,49938.27853215127,29.2597,29.2658,29.2231,29.2536,49938.2785
2014-01-06 12:50:00,47.9,47.97,47.89,47.95,107732.01660868588,29.2536,29.2964,29.2475,29.2842,107732.0166
2014-01-06 13:00:00,47.96,47.97,47.88,47.92,66210.3018740882,29.2903,29.2964,29.2414,29.2658,66210.3019
2014-01-06 13:10:00,47.91,47.99,47.88,47.95,55773.76276512176,29.2597,29.3086,29.2414,29.2842,55773.7628
2014-01-06 13:20:00,47.95,47.96,47.8,47.8,105936.48299854112,29.2842,29.2903,29.1925,29.1925,105936.483
2014-01-06 13:30:00,47.81,47.88,47.78,47.87,46796.094714397936,29.1986,29.2414,29.1803,29.2353,46796.0947
2014-01-06 13:40:00,47.87,47.88,47.82,47.84,46796.094714397936,29.2353,29.2414,29.2048,29.217,46796.0947
2014-01-06 13:50:00,47.84,47.96,47.84,47.9,137358.3211760745,29.217,29.2903,29.217,29.2536,137358.3212
2014-01-06 14:00:00,47.9,47.92,47.85,47.88,84726.74222870609,29.2536,29.2658,29.2231,29.2414,84726.7422
2014-01-06 14:10:00,47.88,47.99,47.88,47.9,120637.41443160138,29.2414,29.3086,29.2414,29.2536,120637.4144
2014-01-06 14:20:00,47.89,47.98,47.87,47.89,123330.71484681852,29.2475,29.3025,29.2353,29.2475,123330.7148
2014-01-06 14:30:00,47.9,48.0,47.88,47.94,121086.29783413756,29.2536,29.3147,29.2414,29.278,121086.2978
2014-01-06 14:40:00,47.94,47.96,47.84,47.9,152844.7985635731,29.278,29.2903,29.217,29.2536,152844.7986
2014-01-06 14:50:00,47.91,47.94,47.9,47.91,64751.43081584558,29.2597,29.278,29.2536,29.2597,64751.4308
2014-01-06 15:00:00,47.91,47.91,47.78,47.82,97183.2566490854,29.2597,29.2597,29.1803,29.2048,97183.2566
2014-01-06 15:10:00,47.82,47.89,47.81,47.82,114016.38424419257,29.2048,29.2475,29.1986,29.2048,114016.3842
2014-01-06 15:20:00,47.82,47.87,47.81,47.85,101784.31152508136,29.2048,29.2353,29.1986,29.2231,101784.3115
2014-01-06 15:30:00,47.85,47.86,47.76,47.82,112220.8506340478,29.2231,29.2292,29.1681,29.2048,112220.8506
2014-01-06 15:40:00,47.82,47.85,47.78,47.82,191336.5503310515,29.2048,29.2231,29.1803,29.2048,191336.5503
2014-01-06 15:50:00,47.82,47.83,47.75,47.75,288632.02783077094,29.2048,29.2109,29.162,29.162,288632.0278
2014-01-07 09:30:00,48.16,48.32,47.97,48.04,190887.6669285153,29.4124,29.5101,29.2964,29.3391,190887.6669
2014-01-07 09:40:00,48.02,48.18,47.99,47.99,236785.99483784084,29.3269,29.4246,29.3086,29.3086,236785.9948
2014-01-07 09:50:00,47.98,48.16,47.86,48.14,131522.83694310402,29.3025,29.4124,29.2292,29.4002,131522.8369
2014-01-07 10:00:00,48.13,48.2,48.0,48.04,90001.12220850633,29.3941,29.4368,29.3147,29.3391,90001.1222
2014-01-07 10:10:00,48.04,48.11,47.87,47.99,107732.01660868588,29.3391,29.3819,29.2353,29.3086,107732.0166
2014-01-07 10:20:00,47.99,48.11,47.99,48.0,85400.06733251037,29.3086,29.3819,29.3086,29.3147,85400.0673
2014-01-07 10:30:00,48.01,48.07,47.97,48.07,73616.87801593536,29.3208,29.3574,29.2964,29.3574,73616.878
2014-01-07 10:40:00,48.07,48.16,48.07,48.08,156996.97003703288,29.3574,29.4124,29.3574,29.3635,156996.97
2014-01-07 10:50:00,48.08,48.09,48.04,48.04,95724.38559084278,29.3635,29.3697,29.3391,29.3391,95724.3856
2014-01-07 11:00:00,48.05,48.05,47.93,47.94,122320.7271911121,29.3452,29.3452,29.2719,29.278,122320.7272
2014-01-07 11:10:00,47.94,47.94,47.79,47.8,131859.49949500617,29.278,29.278,29.1864,29.1925,131859.4995
2014-01-07 11:20:00,47.79,47.8,47.67,47.69,106160.9246998092,29.1864,29.1925,29.1131,29.1254,106160.9247
2014-01-07 11:30:00,47.69,47.81,47.69,47.74,79452.36224890585,29.1254,29.1986,29.1254,29.1559,79452.3622
2014-01-07 11:40:00,47.73,47.75,47.61,47.66,77769.04948939513,29.1498,29.162,29.0765,29.107,77769.0495
2014-01-07 11:50:00,47.66,47.66,47.58,47.62,57008.19212209628,29.107,29.107,29.0582,29.0826,57008.1921
2014-01-07 12:00:00,47.63,47.66,47.59,47.61,75973.51587925036,29.0887,29.107,29.0643,29.0765,75973.5159
2014-01-07 12:10:00,47.61,47.66,47.58,47.61,69576.92739310964,29.0765,29.107,29.0582,29.0765,69576.9274
2014-01-07 12:20:00,47.61,47.66,47.56,47.56,55998.20446638985,29.0765,29.107,29.046,29.046,55998.2045
2014-01-07 12:30:00,47.57,47.62,47.55,47.56,68342.4980361351,29.0521,29.0826,29.0399,29.046,68342.498
2014-01-07 12:40:00,47.56,47.6,47.51,47.58,76983.50353495679,29.046,29.0704,29.0154,29.0582,76983.5035
2014-01-07 12:50:00,47.58,47.58,47.5,47.5,73392.43631466725,29.0582,29.0582,29.0093,29.0093,73392.4363
2014-01-07 13:00:00,47.5,47.52,47.48,47.51,59813.71338794748,29.0093,29.0215,28.9971,29.0154,59813.7134
2014-01-07 13:10:00,47.51,47.57,47.51,47.57,53192.68320053866,29.0154,29.0521,29.0154,29.0521,53192.6832
2014-01-07 13:20:00,47.56,47.57,47.5,47.52,59252.60913477724,29.046,29.0521,29.0093,29.0215,59252.6091
2014-01-07 13:30:00,47.53,47.58,47.52,47.56,70923.57760071821,29.0276,29.0582,29.0215,29.046,70923.5776
2014-01-07 13:40:00,47.57,47.62,47.57,47.58,35349.56794972506,29.0521,29.0826,29.0521,29.0582,35349.5679
2014-01-07 13:50:00,47.58,47.58,47.5,47.51,71148.0193019863,29.0582,29.0582,29.0093,29.0154,71148.0193
2014-01-07 14:00:00,47.5,47.51,47.42,47.47,75412.41162608012,29.0093,29.0154,28.9605,28.991,75412.4116
2014-01-07 14:10:00,47.47,47.56,47.43,47.55,108517.56256312424,28.991,29.046,28.9666,29.0399,108517.5626
2014-01-07 14:20:00,47.55,47.64,47.52,47.64,91459.99326674896,29.0399,29.0948,29.0215,29.0948,91459.9933
2014-01-07 14:30:00,47.63,47.67,47.58,47.62,97744.36090225563,29.0887,29.1131,29.0582,29.0826,97744.3609
2014-01-07 14:40:00,47.62,47.62,47.55,47.56,77881.27034002918,29.0826,29.0826,29.0399,29.046,77881.2703
2014-01-07 14:50:00,47.55,47.55,47.51,47.53,83380.09202109752,29.0399,29.0399,29.0154,29.0276,83380.092
2014-01-07 15:00:00,47.53,47.64,47.53,47.62,59813.71338794748,29.0276,29.0948,29.0276,29.0826,59813.7134
2014-01-07 15:10:00,47.62,47.62,47.51,47.53,88654.47200089776,29.0826,29.0826,29.0154,29.0276,88654.472
2014-01-07 15:20:00,47.53,47.57,47.51,47.55,68566.93973740321,29.0276,29.0521,29.0154,29.0399,68566.9397
2014-01-07 15:30:00,47.54,47.59,47.51,47.52,139266.07563685332,29.0338,29.0643,29.0154,29.0215,139266.0756
2014-01-07 15:40:00,47.52,47.58,47.51,47.54,159241.38704971384,29.0215,29.0582,29.0154,29.0338,159241.387
2014-01-07 15:50:00,47.54,47.6,47.51,47.55,391201.8853102906,29.0338,29.0704,29.0154,29.0399,391201.8853
2014-01-08 09:30:00,47.97,48.03,47.74,47.92,259342.38581528448,29.2964,29.333,29.1559,29.2658,259342.3858
2014-01-08 09:40:00,47.91,48.0,47.73,47.82,164627.9878801481,29.2597,29.3147,29.1498,29.2048,164627.9879
2014-01-08 09:50:00,47.82,47.88,47.69,47.78,139153.85478621928,29.2048,29.2414,29.1254,29.1803,139153.8548
2014-01-08 10:00:00,47.77,47.86,47.71,47.82,136460.55437100213,29.1742,29.2292,29.1376,29.2048,136460.5544
2014-01-08 10:10:00,47.82,47.91,47.75,47.91,417461.5643586578,29.2048,29.2597,29.162,29.2597,417461.5644
2014-01-08 10:20:00,47.91,48.09,47.9,48.07,275614.4091572214,29.2597,29.3697,29.2536,29.3574,275614.4092
2014-01-08 10:30:00,48.08,48.24,48.07,48.1,233419.36931881943,29.3635,29.4613,29.3574,29.3758,233419.3693
2014-01-08 10:40:00,48.1,48.21,48.08,48.15,100325.44046683871,29.3758,29.4429,29.3635,29.4063,100325.4405
2014-01-08 10:50:00,48.15,48.24,48.11,48.24,85624.50903377848,29.4063,29.4613,29.3819,29.4613,85624.509
2014-01-08 11:00:00,48.23,48.24,48.11,48.11,90337.78476040848,29.4552,29.4613,29.3819,29.3819,90337.7848
2014-01-08 11:10:00,48.11,48.18,48.1,48.16,166199.07978902478,29.3819,29.4246,29.3758,29.4124,166199.0798
2014-01-08 11:20:00,48.17,48.2,48.1,48.16,86297.83413758276,29.4185,29.4368,29.3758,29.4124,86297.8341
2014-01-08 11:30:00,48.16,48.2,48.13,48.14,77320.16608685894,29.4124,29.4368,29.3941,29.4002,77320.1661
2014-01-08 11:40:00,48.14,48.2,48.13,48.19,111435.30467960949,29.4002,29.4368,29.3941,29.4307,111435.3047
2014-01-08 11:50:00,48.19,48.28,48.18,48.24,101896.5323757154,29.4307,29.4857,29.4246,29.4613,101896.5324
2014-01-08 12:00:00,48.24,48.28,48.2,48.21,60038.15508921557,29.4613,29.4857,29.4368,29.4429,60038.1551
2014-01-08 12:10:00,48.2,48.23,48.18,48.18,47806.08237010436,29.4368,29.4552,29.4246,29.4246,47806.0824
2014-01-08 12:20:00,48.18,48.22,48.16,48.19,60599.25934238581,29.4246,29.449,29.4124,29.4307,60599.2593
2014-01-08 12:30:00,48.18,48.19,48.15,48.16,55998.20446638985,29.4246,29.4307,29.4063,29.4124,55998.2045
2014-01-08 12:40:00,48.16,48.22,48.16,48.21,47693.86151947032,29.4124,29.449,29.4124,29.4429,47693.8615
2014-01-08 12:50:00,48.22,48.24,48.19,48.2,55437.100213219615,29.449,29.4613,29.4307,29.4368,55437.1002
2014-01-08 13:00:00,48.21,48.24,48.2,48.24,50499.38278532151,29.4429,29.4613,29.4368,29.4613,50499.3828
2014-01-08 13:10:00,48.23,48.25,48.19,48.19,96958.8149478173,29.4552,29.4674,29.4307,29.4307,96958.8149
2014-01-08 13:20:00,48.18,48.3,48.18,48.29,80574.57075524631,29.4246,29.4979,29.4246,29.4918,80574.5708
2014-01-08 13:30:00,48.3,48.39,48.29,48.36,91347.77241611492,29.4979,29.5529,29.4918,29.5345,91347.7724
2014-01-08 13:40:00,48.36,48.45,48.35,48.4,120412.97273033328,29.5345,29.5895,29.5284,29.559,120412.9727
2014-01-08 13:50:00,48.4,48.56,48.4,48.47,143530.4679609471,29.559,29.6567,29.559,29.6017,143530.468
2014-01-08 14:00:00,48.47,48.5,48.22,48.25,188082.1456626641,29.6017,29.62,29.449,29.4674,188082.1457
2014-01-08 14:10:00,48.24,48.32,48.22,48.24,93031.08517562565,29.4613,29.5101,29.449,29.4613,93031.0852
2014-01-08 14:20:00,48.24,48.32,48.19,48.19,80799.01245651442,29.4613,29.5101,29.4307,29.4307,80799.0125
2014-01-08 14:30:00,48.19,48.29,48.16,48.17,58579.28403097295,29.4307,29.4918,29.4124,29.4185,58579.284
2014-01-08 14:40:00,48.18,48.19,48.15,48.16,63068.11805633486,29.4246,29.4307,29.4063,29.4124,63068.1181
2014-01-08 14:50:00,48.16,48.18,48.12,48.15,82370.10436539109,29.4124,29.4246,29.388,29.4063,82370.1044
2014-01-08 15:00:00,48.15,48.16,48.07,48.1,83380.09202109752,29.4063,29.4124,29.3574,29.3758,83380.092
2014-01-08 15:10:00,48.1,48.16,48.04,48.06,101784.31152508136,29.3758,29.4124,29.3391,29.3513,101784.3115
2014-01-08 15:20:00,48.06,48.08,48.01,48.07,137470.54202670854,29.3513,29.3635,29.3208,29.3574,137470.542
2014-01-08 15:30:00,48.07,48.15,48.07,48.12,86410.05498821681,29.3574,29.4063,29.3574,29.388,86410.055
2014-01-08 15:40:00,48.13,48.24,48.09,48.24,180338.9069689148,29.3941,29.4613,29.3697,29.4613,180338.907
2014-01-08 15:50:00,48.24,48.29,48.23,48.28,446638.9855235103,29.4613,29.4918,29.4552,29.4857,446638.9855
2014-01-09 09:30:00,48.33,48.59,48.31,48.32,183817.7533385703,29.5162,29.675,29.504,29.5101,183817.7533
2014-01-09 09:40:00,48.3,48.48,48.22,48.45,209740.7698350353,29.4979,29.6078,29.449,29.5895,209740.7698
2014-01-09 09:50:00,48.46,48.6,48.44,48.55,112557.51318594994,29.5956,29.6811,29.5834,29.6506,112557.5132
2014-01-09 10:00:00,48.56,48.72,48.52,48.71,277858.82616990234,29.6567,29.7544,29.6323,29.7483,277858.8262
2014-01-09 10:10:00,48.72,48.72,48.61,48.69,166199.07978902478,29.7544,29.7544,29.6872,29.7361,166199.0798
2014-01-09 10:20:00,48.69,48.69,48.56,48.57,101110.98642127706,29.7361,29.7361,29.6567,29.6628,101110.9864
2014-01-09 10:30:00,48.57,48.62,48.55,48.6,139939.4007406576,29.6628,29.6933,29.6506,29.6811,139939.4007
2014-01-09 10:40:00,48.6,48.63,48.54,48.56,299854.11289417575,29.6811,29.6994,29.6445,29.6567,299854.1129
2014-01-09 10:50:00,48.56,48.61,48.52,48.57,209404.1072831332,29.6567,29.6872,29.6323,29.6628,209404.1073
2014-01-09 11:00:00,48.56,48.59,48.41,48.42,217147.3459768825,29.6567,29.675,29.5651,29.5712,217147.346
2014-01-09 11:10:00,48.42,48.48,48.36,48.48,166311.30063965885,29.5712,29.6078,29.5345,29.6078,166311.3006
2014-01-09 11:20:00,48.48,48.55,48.48,48.53,145887.10582426214,29.6078,29.6506,29.6078,29.6384,145887.1058
2014-01-09 11:30:00,48.53,48.58,48.51,48.58,93255.52687689372,29.6384,29.6689,29.6262,29.6689,93255.5269
2014-01-09 11:40:00,48.58,48.61,48.48,48.53,80237.90820334418,29.6689,29.6872,29.6078,29.6384,80237.9082
2014-01-09 11:50:00,48.53,48.53,48.47,48.49,66322.52272472225,29.6384,29.6384,29.6017,29.6139,66322.5227
2014-01-09 12:00:00,48.49,48.49,48.4,48.4,96734.3732465492,29.6139,29.6139,29.559,29.559,96734.3732
2014-01-09 12:10:00,48.4,48.48,48.39,48.47,61384.80529682415,29.559,29.6078,29.5529,29.6017,61384.8053
2014-01-09 12:20:00,48.46,48.5,48.46,48.47,46347.21131186174,29.5956,29.62,29.5956,29.6017,46347.2113
2014-01-09 12:30:00,48.48,48.54,48.47,48.48,141173.83009763213,29.6078,29.6445,29.6017,29.6078,141173.8301
2014-01-09 12:40:00,48.48,48.52,48.44,48.44,44439.45685108293,29.6078,29.6323,29.5834,29.5834,44439.4569
2014-01-09 12:50:00,48.43,48.46,48.38,48.46,83604.53372236561,29.5773,29.5956,29.5468,29.5956,83604.5337
2014-01-09 13:00:00,48.45,48.48,48.39,48.46,78217.93289193131,29.5895,29.6078,29.5529,29.5956,78217.9329
2014-01-09 13:10:00,48.45,48.47,48.39,48.44,146897.09347996858,29.5895,29.6017,29.5529,29.5834,146897.0935
2014-01-09 13:20:00,48.44,48.45,48.38,48.39,49040.51172707889,29.5834,29.5895,29.5468,29.5529,49040.5117
2014-01-09 13:30:00,48.39,48.41,48.35,48.39,123779.59824935472,29.5529,29.5651,29.5284,29.5529,123779.5982
2014-01-09 13:40:00,48.4,48.41,48.39,48.39,39165.07687128268,29.559,29.5651,29.5529,29.5529,39165.0769
2014-01-09 13:50:00,48.4,48.42,48.39,48.4,45112.781954887214,29.559,29.5712,29.5529,29.559,45112.782
2014-01-09 14:00:00,48.41,48.41,48.39,48.4,119964.0893277971,29.5651,29.5651,29.5529,29.559,119964.0893
2014-01-09 14:10:00,48.39,48.41,48.39,48.41,57008.19212209628,29.5529,29.5651,29.5529,29.5651,57008.1921
2014-01-09 14:20:00,48.41,48.48,48.4,48.47,47469.41981820222,29.5651,29.6078,29.559,29.6017,47469.4198
2014-01-09 14:30:00,48.46,48.49,48.45,48.45,37145.10155986982,29.5956,29.6139,29.5895,29.5895,37145.1016
2014-01-09 14:40:00,48.45,48.58,48.44,48.58,156211.42408259457,29.5895,29.6689,29.5834,29.6689,156211.4241
2014-01-09 14:50:00,48.57,48.66,48.56,48.57,95275.50218830658,29.6628,29.7178,29.6567,29.6628,95275.5022
2014-01-09 15:00:00,48.57,48.64,48.57,48.6,83492.31287173157,29.6628,29.7055,29.6628,29.6811,83492.3129
2014-01-09 15:10:00,48.6,48.69,48.58,48.65,128717.31567725285,29.6811,29.7361,29.6689,29.7117,128717.3157
2014-01-09 15:20:00,48.65,48.72,48.61,48.71,205588.5983615756,29.7117,29.7544,29.6872,29.7483,205588.5984
2014-01-09 15:30:00,48.71,48.72,48.6,48.66,175850.0729435529,29.7483,29.7544,29.6811,29.7178,175850.0729
2014-01-09 15:40:00,48.65,48.66,48.56,48.6,171922.34317136122,29.7117,29.7178,29.6567,29.6811,171922.3432
2014-01-09 15:50:00,48.6,48.65,48.57,48.62,405117.2707889125,29.6811,29.7117,29.6628,29.6933,405117.2708
2014-01-10 09:30:00,48.61,48.74,47.96,48.09,302210.75075749075,29.6872,29.7666,29.2903,29.3697,302210.7508
2014-01-10 09:40:00,48.12,48.13,47.94,48.0,169341.26360677814,29.388,29.3941,29.278,29.3147,169341.2636
2014-01-10 09:50:00,48.02,48.21,48.02,48.08,202895.2979463584,29.3269,29.4429,29.3269,29.3635,202895.2979
2014-01-10 10:00:00,48.08,48.09,47.77,47.96,354281.2254516889,29.3635,29.3697,29.1742,29.2903,354281.2255
2014-01-10 10:10:00,47.97,48.13,47.88,48.09,163730.22107507574,29.2964,29.3941,29.2414,29.3697,163730.2211
2014-01-10 10:20:00,48.09,48.09,48.01,48.06,96958.8149478173,29.3697,29.3697,29.3208,29.3513,96958.8149
2014-01-10 10:30:00,48.07,48.08,47.97,48.01,90337.78476040848,29.3574,29.3635,29.2964,29.3208,90337.7848
2014-01-10 10:40:00,48.02,48.07,47.97,48.06,90898.88901357872,29.3269,29.3574,29.2964,29.3513,90898.889
2014-01-10 10:50:00,48.06,48.09,48.04,48.06,75300.19077544607,29.3513,29.3697,29.3391,29.3513,75300.1908
2014-01-10 11:00:00,48.05,48.12,48.04,48.11,101447.6489731792,29.3452,29.388,29.3391,29.3819,101447.649
2014-01-10 11:10:00,48.12,48.16,48.07,48.1,102457.63662888564,29.388,29.4124,29.3574,29.3758,102457.6366
2014-01-10 11:20:00,48.1,48.1,48.03,48.08,83716.75457299966,29.3758,29.3758,29.333,29.3635,83716.7546
2014-01-10 11:30:00,48.08,48.28,48.08,48.24,193580.96734373245,29.3635,29.4857,29.3635,29.4613,193580.9673
2014-01-10 11:40:00,48.24,48.24,48.16,48.2,100325.44046683871,29.4613,29.4613,29.4124,29.4368,100325.4405
2014-01-10 11:50:00,48.2,48.2,48.14,48.19,36247.33475479744,29.4368,29.4368,29.4002,29.4307,36247.3348
2014-01-10 12:00:00,48.19,48.2,48.13,48.16,37818.42666367411,29.4307,29.4368,29.3941,29.4124,37818.4267
2014-01-10 12:10:00,48.18,48.22,48.13,48.22,32431.82583323981,29.4246,29.449,29.3941,29.449,32431.8258
2014-01-10 12:20:00,48.22,48.24,48.16,48.18,54651.55425878128,29.449,29.4613,29.4124,29.4246,54651.5543
2014-01-10 12:30:00,48.19,48.22,48.18,48.19,27830.77095724385,29.4307,29.449,29.4246,29.4307,27830.771
2014-01-10 12:40:00,48.19,48.29,48.17,48.23,132532.82459881046,29.4307,29.4918,29.4185,29.4552,132532.8246
2014-01-10 12:50:00,48.24,48.24,48.11,48.13,61609.24699809224,29.4613,29.4613,29.3819,29.3941,61609.247
2014-01-10 13:00:00,48.13,48.15,48.06,48.07,74290.20311973964,29.3941,29.4063,29.3513,29.3574,74290.2031
2014-01-10 13:10:00,48.08,48.1,48.06,48.07,34451.80114465267,29.3635,29.3758,29.3513,29.3574,34451.8011
2014-01-10 13:20:00,48.07,48.13,48.05,48.11,84053.4171249018,29.3574,29.3941,29.3452,29.3819,84053.4171
2014-01-10 13:30:00,48.12,48.13,48.05,48.12,78666.81629446751,29.388,29.3941,29.3452,29.388,78666.8163
2014-01-10 13:40:00,48.12,48.17,48.1,48.13,64078.105712041295,29.388,29.4185,29.3758,29.3941,64078.1057
2014-01-10 13:50:00,48.13,48.16,48.06,48.07,51958.25384356413,29.3941,29.4124,29.3513,29.3574,51958.2538
2014-01-10 14:00:00,48.07,48.13,48.07,48.12,35125.12624845696,29.3574,29.3941,29.3574,29.388,35125.1262
2014-01-10 14:10:00,48.12,48.12,48.07,48.1,61384.80529682415,29.388,29.388,29.3574,29.3758,61384.8053
2014-01-10 14:20:00,48.09,48.12,48.07,48.11,79115.6996970037,29.3697,29.388,29.3574,29.3819,79115.6997
2014-01-10 14:30:00,48.11,48.12,48.08,48.12,50948.2661878577,29.3819,29.388,29.3635,29.388,50948.2662
2014-01-10 14:40:00,48.12,48.15,48.08,48.12,257097.96880260351,29.388,29.4063,29.3635,29.388,257097.9688
2014-01-10 14:50:00,48.13,48.17,48.12,48.15,94826.6187857704,29.3941,29.4185,29.388,29.4063,94826.6188
2014-01-10 15:00:00,48.15,48.23,48.14,48.2,117719.67231511614,29.4063,29.4552,29.4002,29.4368,117719.6723
2014-01-10 15:10:00,48.2,48.26,48.18,48.21,143418.2471103131,29.4368,29.4735,29.4246,29.4429,143418.2471
2014-01-10 15:20:00,48.22,48.24,48.19,48.2,105150.9370441028,29.449,29.4613,29.4307,29.4368,105150.937
2014-01-10 15:30:00,48.2,48.24,48.16,48.22,271125.57513185946,29.4368,29.4613,29.4124,29.449,271125.5751
2014-01-10 15:40:00,48.22,48.24,48.13,48.13,149029.28964201547,29.449,29.4613,29.3941,29.3941,149029.2896
2014-01-10 15:50:00,48.14,48.21,48.14,48.2,302435.19245875883,29.4002,29.4429,29.4002,29.4368,302435.1925
2014-01-13 09:30:00,48.03,48.47,47.95,48.11,204241.948153967,29.333,29.6017,29.2842,29.3819,204241.9482
2014-01-13 09:40:00,48.12,48.24,48.05,48.2,96734.3732465492,29.388,29.4613,29.3452,29.4368,96734.3732
2014-01-13 09:50:00,48.2,48.2,47.96,47.96,117383.009763214,29.4368,29.4368,29.2903,29.2903,117383.0098
2014-01-13 10:00:00,47.96,48.12,47.95,48.06,98978.79025923015,29.2903,29.388,29.2842,29.3513,98978.7903
2014-01-13 10:10:00,48.06,48.11,48.0,48.1,188531.0290652003,29.3513,29.3819,29.3147,29.3758,188531.0291
2014-01-13 10:20:00,48.09,48.16,48.07,48.14,63741.44316013915,29.3697,29.4124,29.3574,29.4002,63741.4432
2014-01-13 10:30:00,48.14,48.22,48.12,48.2,80574.57075524631,29.4002,29.449,29.388,29.4368,80574.5708
2014-01-13 10:40:00,48.19,48.32,48.15,48.31,88430.03029962967,29.4307,29.5101,29.4063,29.504,88430.0303
2014-01-13 10:50:00,48.3,48.39,48.3,48.39,177870.04825496578,29.4979,29.5529,29.4979,29.5529,177870.0483
2014-01-13 11:00:00,48.39,48.39,48.22,48.24,171585.68061945908,29.5529,29.5529,29.449,29.4613,171585.6806
2014-01-13 11:10:00,48.23,48.28,48.1,48.12,103692.06598586016,29.4552,29.4857,29.3758,29.388,103692.066
2014-01-13 11:20:00,48.13,48.13,48.04,48.07,62282.57210189653,29.3941,29.3941,29.3391,29.3574,62282.5721
2014-01-13 11:30:00,48.07,48.1,48.05,48.07,54875.995960049375,29.3574,29.3758,29.3452,29.3574,54875.996
2014-01-13 11:40:00,48.06,48.09,48.03,48.05,41858.37728649983,29.3513,29.3697,29.333,29.3452,41858.3773
2014-01-13 11:50:00,48.04,48.05,47.98,48.02,98642.12770732802,29.3391,29.3452,29.3025,29.3269,98642.1277
2014-01-13 12:00:00,48.01,48.02,47.91,47.93,78666.81629446751,29.3208,29.3269,29.2597,29.2719,78666.8163
2014-01-13 12:10:00,47.93,47.93,47.85,47.85,59813.71338794748,29.2719,29.2719,29.2231,29.2231,59813.7134
2014-01-13 12:20:00,47.85,47.87,47.75,47.82,94826.6187857704,29.2231,29.2353,29.162,29.2048,94826.6188
2014-01-13 12:30:00,47.82,47.82,47.71,47.74,83043.42946919537,29.2048,29.2048,29.1376,29.1559,83043.4295
2014-01-13 12:40:00,47.74,47.75,47.67,47.69,56110.4253170239,29.1559,29.162,29.1131,29.1254,56110.4253
2014-01-13 12:50:00,47.69,47.7,47.59,47.63,104365.39108966444,29.1254,29.1315,29.0643,29.0887,104365.3911
2014-01-13 13:00:00,47.62,47.7,47.58,47.66,77656.82863876107,29.0826,29.1315,29.0582,29.107,77656.8286
2014-01-13 13:10:00,47.65,47.65,47.4,47.42,180563.34867018287,29.1009,29.1009,28.9483,28.9605,180563.3487
2014-01-13 13:20:00,47.42,47.64,47.41,47.62,173717.876781506,28.9605,29.0948,28.9544,29.0826,173717.8768
2014-01-13 13:30:00,47.61,47.62,47.5,47.5,66322.52272472225,29.0765,29.0826,29.0093,29.0093,66322.5227
2014-01-13 13:40:00,47.5,47.56,47.46,47.53,61721.46784872629,29.0093,29.046,28.9849,29.0276,61721.4678
2014-01-13 13:50:00,47.52,47.54,47.5,47.53,46908.31556503198,29.0215,29.0338,29.0093,29.0276,46908.3156
2014-01-13 14:00:00,47.53,47.62,47.5,47.61,115587.47615306923,29.0276,29.0826,29.0093,29.0765,115587.4762
2014-01-13 14:10:00,47.62,47.68,47.55,47.58,133767.25395578498,29.0826,29.1193,29.0399,29.0582,133767.254
2014-01-13 14:20:00,47.59,47.62,47.48,47.49,59477.05083604533,29.0643,29.0826,28.9971,29.0032,59477.0508
2014-01-13 14:30:00,47.48,47.5,47.43,47.45,98305.46515542587,28.9971,29.0093,28.9666,28.9788,98305.4652
2014-01-13 14:40:00,47.44,47.51,47.38,47.42,110313.096173269,28.9727,29.0154,28.936,28.9605,110313.0962
2014-01-13 14:50:00,47.42,47.48,47.34,47.46,124901.8067556952,28.9605,28.9971,28.9116,28.9849,124901.8068
2014-01-13 15:00:00,47.46,47.46,47.28,47.33,188306.5873639322,28.9849,28.9849,28.875,28.9055,188306.5874
2014-01-13 15:10:00,47.34,47.38,47.29,47.32,129390.64078105713,28.9116,28.936,28.8811,28.8994,129390.6408
2014-01-13 15:20:00,47.33,47.33,47.25,47.27,134777.2416114914,28.9055,28.9055,28.8566,28.8689,134777.2416
2014-01-13 15:30:00,47.28,47.29,47.22,47.24,206486.365166648,28.875,28.8811,28.8383,28.8505,206486.3652
2014-01-13 15:40:00,47.23,47.3,47.14,47.19,315116.1485804062,28.8444,28.8872,28.7895,28.82,315116.1486
2014-01-13 15:50:00,47.2,47.26,47.13,47.19,586017.2820109976,28.8261,28.8628,28.7834,28.82,586017.282
2014-01-14 09:30:00,47.7,47.9,47.42,47.42,202670.8562450904,29.1315,29.2536,28.9605,28.9605,202670.8562
2014-01-14 09:40:00,47.38,47.5,47.25,47.33,129166.19907978902,28.936,29.0093,28.8566,28.9055,129166.1991
2014-01-14 09:50:00,47.34,47.37,47.17,47.34,155313.65727752214,28.9116,28.9299,28.8078,28.9116,155313.6573
2014-01-14 10:00:00,47.33,47.41,47.27,47.34,142408.25945460665,28.9055,28.9544,28.8689,28.9116,142408.2595
2014-01-14 10:10:00,47.34,47.39,47.26,47.39,77769.04948939513,28.9116,28.9421,28.8628,28.9421,77769.0495
2014-01-14 10:20:00,47.39,47.44,47.24,47.32,80350.12905397822,28.9421,28.9727,28.8505,28.8994,80350.1291
2014-01-14 10:30:00,47.31,47.41,47.26,47.29,81247.89585905061,28.8933,28.9544,28.8628,28.8811,81247.8959
2014-01-14 10:40:00,47.29,47.34,47.13,47.13,178318.93165750196,28.8811,28.9116,28.7834,28.7834,178318.9317
2014-01-14 10:50:00,47.13,47.36,47.12,47.3,260801.25687352708,28.7834,28.9238,28.7773,28.8872,260801.2569
2014-01-14 11:00:00,47.3,47.5,47.3,47.47,177533.38570306363,28.8872,29.0093,28.8872,28.991,177533.3857
2014-01-14 11:10:00,47.47,47.58,47.45,47.56,86185.6132869487,28.991,29.0582,28.9788,29.046,86185.6133
2014-01-14 11:20:00,47.55,47.56,47.38,47.41,58242.62147907081,29.0399,29.046,28.936,28.9544,58242.6215
2014-01-14 11:30:00,47.42,47.44,47.39,47.42,46347.21131186174,28.9605,28.9727,28.9421,28.9605,46347.2113
2014-01-14 11:40:00,47.42,47.44,47.42,47.44,66098.08102345416,28.9605,28.9727,28.9605,28.9727,66098.081
2014-01-14 11:50:00,47.44,47.58,47.44,47.58,66771.40612725844,28.9727,29.0582,28.9727,29.0582,66771.4061
2014-01-14 12:00:00,47.58,47.61,47.55,47.59,65873.63932218606,29.0582,29.0765,29.0399,29.0643,65873.6393
2014-01-14 12:10:00,47.58,47.66,47.58,47.66,43429.4691953765,29.0582,29.107,29.0582,29.107,43429.4692
2014-01-14 12:20:00,47.66,47.73,47.65,47.69,67108.06867916058,29.107,29.1498,29.1009,29.1254,67108.0687
2014-01-14 12:30:00,47.69,47.78,47.68,47.78,53753.787453708894,29.1254,29.1803,29.1193,29.1803,53753.7875
2014-01-14 12:40:00,47.79,47.85,47.76,47.83,54651.55425878128,29.1864,29.2231,29.1681,29.2109,54651.5543
2014-01-14 12:50:00,47.83,47.86,47.73,47.74,54763.77510941533,29.2109,29.2292,29.1498,29.1559,54763.7751
2014-01-14 13:00:00,47.74,47.79,47.73,47.79,41072.8313320615,29.1559,29.1864,29.1498,29.1864,41072.8313
2014-01-14 13:10:00,47.79,47.83,47.74,47.76,47693.86151947032,29.1864,29.2109,29.1559,29.1681,47693.8615
2014-01-14 13:20:00,47.76,47.78,47.73,47.75,29514.08371675457,29.1681,29.1803,29.1498,29.162,29514.0837
2014-01-14 13:30:00,47.73,47.83,47.7,47.81,77320.16608685894,29.1498,29.2109,29.1315,29.1986,77320.1661
2014-01-14 13:40:00,47.81,47.83,47.71,47.74,29738.525418022666,29.1986,29.2109,29.1376,29.1559,29738.5254
2014-01-14 13:50:00,47.72,47.75,47.71,47.75,32544.04668387386,29.1437,29.162,29.1376,29.162,32544.0467
2014-01-14 14:00:00,47.76,47.78,47.67,47.72,69352.48569184155,29.1681,29.1803,29.1131,29.1437,69352.4857
2014-01-14 14:10:00,47.73,47.74,47.66,47.7,48703.84917517674,29.1498,29.1559,29.107,29.1315,48703.8492
2014-01-14 14:20:00,47.68,47.82,47.67,47.82,76534.6201324206,29.1193,29.2048,29.1131,29.2048,76534.6201
2014-01-14 14:30:00,47.82,47.83,47.76,47.78,62619.234653798674,29.2048,29.2109,29.1681,29.1803,62619.2347
2014-01-14 14:40:00,47.78,47.78,47.72,47.76,49489.39512961508,29.1803,29.1803,29.1437,29.1681,49489.3951
2014-01-14 14:50:00,47.77,47.81,47.68,47.71,52407.13724610032,29.1742,29.1986,29.1193,29.1376,52407.1372
2014-01-14 15:00:00,47.7,47.78,47.69,47.76,50387.161934687465,29.1315,29.1803,29.1254,29.1681,50387.1619
2014-01-14 15:10:00,47.76,47.78,47.72,47.77,63404.78060823701,29.1681,29.1803,29.1437,29.1742,63404.7806
2014-01-14 15:20:00,47.77,47.83,47.75,47.83,64414.76826394344,29.1742,29.2109,29.162,29.2109,64414.7683
2014-01-14 15:30:00,47.83,47.83,47.78,47.79,92357.76007182134,29.2109,29.2109,29.1803,29.1864,92357.7601
2014-01-14 15:40:00,47.8,47.82,47.78,47.82,256873.5271013354,29.1925,29.2048,29.1803,29.2048,256873.5271
2014-01-14 15:50:00,47.81,47.82,47.73,47.75,365166.6479631916,29.1986,29.2048,29.1498,29.162,365166.648
2014-01-15 09:30:00,47.88,48.25,47.85,48.22,219279.5421389294,29.2414,29.4674,29.2231,29.449,219279.5421
2014-01-15 09:40:00,48.22,48.24,47.99,48.0,207945.23622489057,29.449,29.4613,29.3086,29.3147,207945.2362
2014-01-15 09:50:00,48.0,48.04,47.84,47.92,94938.83963640445,29.3147,29.3391,29.217,29.2658,94938.8396
2014-01-15 10:00:00,47.92,48.13,47.92,48.09,135113.90416339354,29.2658,29.3941,29.2658,29.3697,135113.9042
2014-01-15 10:10:00,48.09,48.14,48.01,48.11,141398.27179890024,29.3697,29.4002,29.3208,29.3819,141398.2718
2014-01-15 10:20:00,48.12,48.12,48.03,48.06,79003.47884636965,29.388,29.388,29.333,29.3513,79003.4788
2014-01-15 10:30:00,48.06,48.19,48.05,48.09,110200.87532263494,29.3513,29.4307,29.3452,29.3697,110200.8753
2014-01-15 10:40:00,48.09,48.16,48.06,48.07,131747.27864437213,29.3697,29.4124,29.3513,29.3574,131747.2786
2014-01-15 10:50:00,48.07,48.1,47.99,48.05,90898.88901357872,29.3574,29.3758,29.3086,29.3452,90898.889
2014-01-15 11:00:00,48.06,48.27,48.03,48.26,94938.83963640445,29.3513,29.4796,29.333,29.4735,94938.8396
2014-01-15 11:10:00,48.26,48.28,48.2,48.2,61384.80529682415,29.4735,29.4857,29.4368,29.4368,61384.8053
2014-01-15 11:20:00,48.21,48.22,48.11,48.13,134665.02076085735,29.4429,29.449,29.3819,29.3941,134665.0208
2014-01-15 11:30:00,48.13,48.2,48.12,48.18,87420.04264392324,29.3941,29.4368,29.388,29.4246,87420.0426
2014-01-15 11:40:00,48.17,48.28,48.16,48.26,48367.1866232746,29.4185,29.4857,29.4124,29.4735,48367.1866
2014-01-15 11:50:00,48.27,48.3,48.19,48.29,91572.214117383,29.4796,29.4979,29.4307,29.4918,91572.2141
2014-01-15 12:00:00,48.29,48.44,48.29,48.42,109527.55021883066,29.4918,29.5834,29.4918,29.5712,109527.5502
2014-01-15 12:10:00,48.43,48.45,48.4,48.43,92133.31837055324,29.5773,29.5895,29.559,29.5773,92133.3184
2014-01-15 12:20:00,48.43,48.47,48.4,48.4,82257.88351475704,29.5773,29.6017,29.559,29.559,82257.8835
2014-01-15 12:30:00,48.41,48.48,48.38,48.43,108180.90001122208,29.5651,29.6078,29.5468,29.5773,108180.9
2014-01-15 12:40:00,48.42,48.43,48.32,48.34,61833.68869936034,29.5712,29.5773,29.5101,29.5223,61833.6887
2014-01-15 12:50:00,48.33,48.39,48.33,48.38,77881.27034002918,29.5162,29.5529,29.5162,29.5468,77881.2703
2014-01-15 13:00:00,48.39,48.4,48.33,48.34,46908.31556503198,29.5529,29.559,29.5162,29.5223,46908.3156
2014-01-15 13:10:00,48.33,48.4,48.32,48.4,55212.65851195152,29.5162,29.559,29.5101,29.559,55212.6585
2014-01-15 13:20:00,48.4,48.43,48.3,48.31,55212.65851195152,29.559,29.5773,29.4979,29.504,55212.6585
2014-01-15 13:30:00,48.32,48.37,48.3,48.32,83155.65031982942,29.5101,29.5407,29.4979,29.5101,83155.6503
2014-01-15 13:40:00,48.32,48.34,48.27,48.29,50611.60363595556,29.5101,29.5223,29.4796,29.4918,50611.6036
2014-01-15 13:50:00,48.29,48.34,48.28,48.32,48816.07002581079,29.4918,29.5223,29.4857,29.5101,48816.07
2014-01-15 14:00:00,48.32,48.36,48.27,48.34,58018.17977780271,29.5101,29.5345,29.4796,29.5223,58018.1798
2014-01-15 14:10:00,48.34,48.38,48.29,48.37,55885.9836157558,29.5223,29.5468,29.4918,29.5407,55885.9836
2014-01-15 14:20:00,48.37,48.44,48.33,48.34,54202.67085624509,29.5407,29.5834,29.5162,29.5223,54202.6709
2014-01-15 14:30:00,48.35,48.37,48.32,48.33,50948.2661878577,29.5284,29.5407,29.5101,29.5162,50948.2662
2014-01-15 14:40:00,48.33,48.4,48.32,48.4,62058.13040062843,29.5162,29.559,29.5101,29.559,62058.1304
2014-01-15 14:50:00,48.41,48.43,48.36,48.4,47918.30322073841,29.5651,29.5773,29.5345,29.559,47918.3032
2014-01-15 15:00:00,48.4,48.4,48.39,48.4,46234.990461227695,29.559,29.559,29.5529,29.559,46234.9905
2014-01-15 15:10:00,48.4,48.4,48.34,48.34,83492.31287173157,29.559,29.559,29.5223,29.5223,83492.3129
2014-01-15 15:20:00,48.34,48.36,48.3,48.36,85175.62563124228,29.5223,29.5345,29.4979,29.5345,85175.6256
2014-01-15 15:30:00,48.36,48.4,48.32,48.39,111098.64212770732,29.5345,29.559,29.5101,29.5529,111098.6421
2014-01-15 15:40:00,48.39,48.4,48.32,48.33,152283.69431040288,29.5529,29.559,29.5101,29.5162,152283.6943
2014-01-15 15:50:00,48.33,48.41,48.32,48.41,288632.02783077094,29.5162,29.5651,29.5101,29.5651,288632.0278
2014-01-16 09:30:00,48.4,48.4,47.94,48.01,124901.8067556952,29.559,29.559,29.278,29.3208,124901.8068
2014-01-16 09:40:00,47.99,48.28,47.99,48.2,110200.87532263494,29.3086,29.4857,29.3086,29.4368,110200.8753
2014-01-16 09:50:00,48.22,48.24,48.08,48.12,62170.35125126248,29.449,29.4613,29.3635,29.388,62170.3513
2014-01-16 10:00:00,48.13,48.15,47.99,48.05,68118.05633486701,29.3941,29.4063,29.3086,29.3452,68118.0563
2014-01-16 10:10:00,48.07,48.07,47.95,47.98,46122.76961059365,29.3574,29.3574,29.2842,29.3025,46122.7696
2014-01-16 10:20:00,47.99,48.07,47.92,47.92,55773.76276512176,29.3086,29.3574,29.2658,29.2658,55773.7628
2014-01-16 10:30:00,47.92,47.94,47.87,47.9,48367.1866232746,29.2658,29.278,29.2353,29.2536,48367.1866
2014-01-16 10:40:00,47.9,47.91,47.79,47.83,133093.9288519807,29.2536,29.2597,29.1864,29.2109,133093.9289
2014-01-16 10:50:00,47.83,47.83,47.74,47.8,75973.51587925036,29.2109,29.2109,29.1559,29.1925,75973.5159
2014-01-16 11:00:00,47.8,47.83,47.75,47.83,57344.85467399842,29.1925,29.2109,29.162,29.2109,57344.8547
2014-01-16 11:10:00,47.83,47.85,47.78,47.78,55661.54191448771,29.2109,29.2231,29.1803,29.1803,55661.5419
2014-01-16 11:20:00,47.79,47.82,47.73,47.75,73167.99461339916,29.1864,29.2048,29.1498,29.162,73167.9946
2014-01-16 11:30:00,47.75,47.78,47.65,47.77,177533.38570306363,29.162,29.1803,29.1009,29.1742,177533.3857
2014-01-16 11:40:00,47.78,47.9,47.74,47.89,80911.23330714846,29.1803,29.2536,29.1559,29.2475,80911.2333
2014-01-16 11:50:00,47.89,47.99,47.89,47.91,114689.70934799685,29.2475,29.3086,29.2475,29.2597,114689.7093
2014-01-16 12:00:00,47.91,48.0,47.9,47.92,142632.70115587476,29.2597,29.3147,29.2536,29.2658,142632.7012
2014-01-16 12:10:00,47.91,47.94,47.84,47.93,94265.51453260017,29.2597,29.278,29.217,29.2719,94265.5145
2014-01-16 12:20:00,47.93,47.95,47.9,47.93,32319.604982605768,29.2719,29.2842,29.2536,29.2719,32319.605
2014-01-16 12:30:00,47.94,47.95,47.81,47.81,53978.229154976994,29.278,29.2842,29.1986,29.1986,53978.2292
2014-01-16 12:40:00,47.81,47.86,47.75,47.76,95724.38559084278,29.1986,29.2292,29.162,29.1681,95724.3856
2014-01-16 12:50:00,47.76,47.8,47.75,47.8,70250.25249691392,29.1681,29.1925,29.162,29.1925,70250.2525
2014-01-16 13:00:00,47.81,47.81,47.72,47.8,38379.53091684435,29.1986,29.1986,29.1437,29.1925,38379.5309
2014-01-16 13:10:00,47.79,47.8,47.71,47.76,81696.7792615868,29.1864,29.1925,29.1376,29.1681,81696.7793
2014-01-16 13:20:00,47.76,47.77,47.68,47.75,104589.83279093256,29.1681,29.1742,29.1193,29.162,104589.8328
2014-01-16 13:30:00,47.75,47.78,47.72,47.76,43653.91089664459,29.162,29.1803,29.1437,29.1681,43653.9109
2014-01-16 13:40:00,47.75,47.82,47.73,47.79,56895.97127146224,29.162,29.2048,29.1498,29.1864,56895.9713
2014-01-16 13:50:00,47.8,47.85,47.8,47.8,27045.22500280552,29.1925,29.2231,29.1925,29.1925,27045.225
2014-01-16 14:00:00,47.79,47.86,47.76,47.76,47806.08237010436,29.1864,29.2292,29.1681,29.1681,47806.0824
2014-01-16 14:10:00,47.76,47.76,47.7,47.7,46010.5487599596,29.1681,29.1681,29.1315,29.1315,46010.5488
2014-01-16 14:20:00,47.69,47.69,47.62,47.64,78779.03714510155,29.1254,29.1254,29.0826,29.0948,78779.0371
2014-01-16 14:30:00,47.63,47.66,47.6,47.62,97519.91920098754,29.0887,29.107,29.0704,29.0826,97519.9192
2014-01-16 14:40:00,47.63,47.66,47.61,47.61,64078.105712041295,29.0887,29.107,29.0765,29.0765,64078.1057
2014-01-16 14:50:00,47.61,47.61,47.58,47.58,204017.5064526989,29.0765,29.0765,29.0582,29.0582,204017.5065
2014-01-16 15:00:00,47.58,47.61,47.54,47.59,140500.50499382784,29.0582,29.0765,29.0338,29.0643,140500.505
2014-01-16 15:10:00,47.59,47.66,47.58,47.64,94041.07283133206,29.0643,29.107,29.0582,29.0948,94041.0728
2014-01-16 15:20:00,47.64,47.7,47.63,47.64,101335.42812254516,29.0948,29.1315,29.0887,29.0948,101335.4281
2014-01-16 15:30:00,47.63,47.74,47.62,47.73,85175.62563124228,29.0887,29.1559,29.0826,29.1498,85175.6256
2014-01-16 15:40:00,47.73,47.73,47.6,47.62,284255.41465604305,29.1498,29.1498,29.0704,29.0826,284255.4147
2014-01-16 15:50:00,47.61,47.67,47.59,47.63,385815.2844798563,29.0765,29.1131,29.0643,29.0887,385815.2845
2014-01-17 09:30:00,47.58,47.73,47.24,47.39,954213.8929413084,29.0582,29.1498,28.8505,28.9421,954213.8929
2014-01-17 09:40:00,47.39,47.68,47.38,47.45,166872.40489282907,28.9421,29.1193,28.936,28.9788,166872.4049
2014-01-17 09:50:00,47.45,47.58,47.39,47.58,84165.63797553585,28.9788,29.0582,28.9421,29.0582,84165.638
2014-01-17 10:00:00,47.59,47.71,47.5,47.54,143081.58455841095,29.0643,29.1376,29.0093,29.0338,143081.5846
2014-01-17 10:10:00,47.55,47.66,47.55,47.63,110986.42127707328,29.0399,29.107,29.0399,29.0887,110986.4213
2014-01-17 10:20:00,47.63,47.63,47.43,47.43,145326.0015710919,29.0887,29.0887,28.9666,28.9666,145326.0016
2014-01-17 10:30:00,47.44,47.6,47.43,47.6,106946.47065424756,28.9727,29.0704,28.9666,29.0704,106946.4707
2014-01-17 10:40:00,47.62,47.65,47.53,47.54,60038.15508921557,29.0826,29.1009,29.0276,29.0338,60038.1551
2014-01-17 10:50:00,47.54,47.55,47.43,47.47,82931.20861856133,29.0338,29.0399,28.9666,28.991,82931.2086
2014-01-17 11:00:00,47.47,47.53,47.46,47.49,81247.89585905061,28.991,29.0276,28.9849,29.0032,81247.8959
2014-01-17 11:10:00,47.49,47.51,47.43,47.51,80350.12905397822,29.0032,29.0154,28.9666,29.0154,80350.1291
2014-01-17 11:20:00,47.51,47.53,47.43,47.45,61048.14274492201,29.0154,29.0276,28.9666,28.9788,61048.1427
2014-01-17 11:30:00,47.46,47.52,47.46,47.49,57457.07552463248,28.9849,29.0215,28.9849,29.0032,57457.0755
2014-01-17 11:40:00,47.49,47.5,47.41,47.42,63180.33890696892,29.0032,29.0093,28.9544,28.9605,63180.3389
2014-01-17 11:50:00,47.42,47.48,47.38,47.39,109078.66681629446,28.9605,28.9971,28.936,28.9421,109078.6668
2014-01-17 12:00:00,47.4,47.44,47.37,47.44,52743.79979800247,28.9483,28.9727,28.9299,28.9727,52743.7998
2014-01-17 12:10:00,47.44,47.45,47.4,47.45,39613.96027381888,28.9727,28.9788,28.9483,28.9788,39613.9603
2014-01-17 12:20:00,47.45,47.5,47.44,47.46,37481.76411177197,28.9788,29.0093,28.9727,28.9849,37481.7641
2014-01-17 12:30:00,47.46,47.48,47.43,47.47,58915.9465828751,28.9849,28.9971,28.9666,28.991,58915.9466
2014-01-17 12:40:00,47.47,47.54,47.47,47.53,21546.403321737176,28.991,29.0338,28.991,29.0276,21546.4033
2014-01-17 12:50:00,47.53,47.53,47.4,47.41,72719.11121086297,29.0276,29.0276,28.9483,28.9544,72719.1112
2014-01-17 13:00:00,47.42,47.42,47.34,47.34,59925.934238581525,28.9605,28.9605,28.9116,28.9116,59925.9342
2014-01-17 13:10:00,47.34,47.34,47.25,47.29,122432.94804174616,28.9116,28.9116,28.8566,28.8811,122432.948
2014-01-17 13:20:00,47.28,47.31,47.26,47.26,35349.56794972506,28.875,28.8933,28.8628,28.8628,35349.5679
2014-01-17 13:30:00,47.27,47.29,47.23,47.25,43878.352597912686,28.8689,28.8811,28.8444,28.8566,43878.3526
2014-01-17 13:40:00,47.26,47.28,47.23,47.24,54314.891706879134,28.8628,28.875,28.8444,28.8505,54314.8917
2014-01-17 13:50:00,47.24,47.32,47.24,47.29,39501.73942318482,28.8505,28.8994,28.8505,28.8811,39501.7394
2014-01-17 14:00:00,47.29,47.3,47.24,47.26,32431.82583323981,28.8811,28.8872,28.8505,28.8628,32431.8258
2014-01-17 14:10:00,47.27,47.28,47.18,47.19,77432.38693749298,28.8689,28.875,28.8139,28.82,77432.3869
2014-01-17 14:20:00,47.19,47.23,47.18,47.18,91796.6558186511,28.82,28.8444,28.8139,28.8139,91796.6558
2014-01-17 14:30:00,47.18,47.19,47.15,47.19,70586.91504881607,28.8139,28.82,28.7956,28.82,70586.915
2014-01-17 14:40:00,47.18,47.2,47.15,47.16,70474.69419818201,28.8139,28.8261,28.7956,28.8017,70474.6942
2014-01-17 14:50:00,47.16,47.19,47.13,47.15,107619.79575805184,28.8017,28.82,28.7834,28.7956,107619.7958
2014-01-17 15:00:00,47.16,47.2,47.09,47.11,121198.51868477162,28.8017,28.8261,28.7589,28.7711,121198.5187
2014-01-17 15:10:00,47.11,47.13,47.05,47.08,101447.6489731792,28.7711,28.7834,28.7345,28.7528,101447.649
2014-01-17 15:20:00,47.09,47.21,47.07,47.17,104814.27449220064,28.7589,28.8322,28.7467,28.8078,104814.2745
2014-01-17 15:30:00,47.16,47.17,47.05,47.12,183817.7533385703,28.8017,28.8078,28.7345,28.7773,183817.7533
2014-01-17 15:40:00,47.12,47.21,47.07,47.17,246324.7671417349,28.7773,28.8322,28.7467,28.8078,246324.7671
2014-01-17 15:50:00,47.18,47.23,47.15,47.2,500504.9938278532,28.8139,28.8444,28.7956,28.8261,500504.9938
2014-01-21 09:30:00,47.61,47.64,47.31,47.5,214117.3830097632,29.0765,29.0948,28.8933,29.0093,214117.383
2014-01-21 09:40:00,47.51,47.58,47.41,47.52,79003.47884636965,29.0154,29.0582,28.9544,29.0215,79003.4788
2014-01-21 09:50:00,47.51,47.55,47.31,47.32,173268.9933789698,29.0154,29.0399,28.8933,28.8994,173268.9934
2014-01-21 10:00:00,47.32,47.37,47.26,47.34,157558.0742902031,28.8994,28.9299,28.8628,28.9116,157558.0743
2014-01-21 10:10:00,47.34,47.35,47.25,47.27,124901.8067556952,28.9116,28.9177,28.8566,28.8689,124901.8068
2014-01-21 10:20:00,47.26,47.27,47.15,47.21,55212.65851195152,28.8628,28.8689,28.7956,28.8322,55212.6585
2014-01-21 10:30:00,47.21,47.23,47.1,47.17,314330.6026259679,28.8322,28.8444,28.765,28.8078,314330.6026
2014-01-21 10:40:00,47.18,47.23,47.12,47.15,185052.1826955448,28.8139,28.8444,28.7773,28.7956,185052.1827
2014-01-21 10:50:00,47.15,47.16,47.01,47.08,267310.0662103019,28.7956,28.8017,28.7101,28.7528,267310.0662
2014-01-21 11:00:00,47.08,47.12,47.04,47.04,213219.61620469083,28.7528,28.7773,28.7284,28.7284,213219.6162
2014-01-21 11:10:00,47.04,47.09,46.97,46.97,212434.0702502525,28.7284,28.7589,28.6856,28.6856,212434.0703
2014-01-21 11:20:00,46.97,47.01,46.93,46.96,109527.55021883066,28.6856,28.7101,28.6612,28.6795,109527.5502
2014-01-21 11:30:00,46.96,47.01,46.92,46.95,105712.04129727304,28.6795,28.7101,28.6551,28.6734,105712.0413
2014-01-21 11:40:00,46.95,47.01,46.88,46.96,170800.13466502074,28.6734,28.7101,28.6307,28.6795,170800.1347
2014-01-21 11:50:00,46.95,46.96,46.88,46.95,182022.21972842552,28.6734,28.6795,28.6307,28.6734,182022.2197
2014-01-21 12:00:00,46.95,47.06,46.94,47.0,245763.6628885647,28.6734,28.7406,28.6673,28.704,245763.6629
2014-01-21 12:10:00,47.0,47.04,46.97,47.03,83604.53372236561,28.704,28.7284,28.6856,28.7223,83604.5337
2014-01-21 12:20:00,47.03,47.1,47.01,47.07,131298.39524183594,28.7223,28.765,28.7101,28.7467,131298.3952
2014-01-21 12:30:00,47.07,47.13,47.04,47.13,85624.50903377848,28.7467,28.7834,28.7284,28.7834,85624.509
2014-01-21 12:40:00,47.13,47.17,47.13,47.15,85961.17158568061,28.7834,28.8078,28.7834,28.7956,85961.1716
2014-01-21 12:50:00,47.15,47.17,47.12,47.17,102682.07833015372,28.7956,28.8078,28.7773,28.8078,102682.0783
2014-01-21 13:00:00,47.17,47.17,47.11,47.13,104477.6119402985,28.8078,28.8078,28.7711,28.7834,104477.6119
2014-01-21 13:10:00,47.13,47.14,47.04,47.05,116260.80125687351,28.7834,28.7895,28.7284,28.7345,116260.8013
2014-01-21 13:20:00,47.04,47.14,47.04,47.11,176298.9563460891,28.7284,28.7895,28.7284,28.7711,176298.9563
2014-01-21 13:30:00,47.11,47.12,47.07,47.09,196610.9303108517,28.7711,28.7773,28.7467,28.7589,196610.9303
2014-01-21 13:40:00,47.09,47.14,47.05,47.05,118392.99741892042,28.7589,28.7895,28.7345,28.7345,118392.9974
2014-01-21 13:50:00,47.06,47.06,46.99,47.01,176411.17719672315,28.7406,28.7406,28.6979,28.7101,176411.1772
2014-01-21 14:00:00,47.01,47.02,46.93,46.94,136011.67096846594,28.7101,28.7162,28.6612,28.6673,136011.671
2014-01-21 14:10:00,46.94,47.01,46.92,46.93,154415.89047244977,28.6673,28.7101,28.6551,28.6612,154415.8905
2014-01-21 14:20:00,46.92,46.94,46.87,46.89,126697.34036583996,28.6551,28.6673,28.6246,28.6368,126697.3404
2014-01-21 14:30:00,46.89,47.01,46.87,46.97,137582.7628773426,28.6368,28.7101,28.6246,28.6856,137582.7629
2014-01-21 14:40:00,46.97,46.99,46.95,46.95,239591.5161036921,28.6856,28.6979,28.6734,28.6734,239591.5161
2014-01-21 14:50:00,46.96,46.97,46.91,46.96,234878.2403770621,28.6795,28.6856,28.649,28.6795,234878.2404
2014-01-21 15:00:00,46.95,46.97,46.9,46.92,99427.67366176636,28.6734,28.6856,28.6429,28.6551,99427.6737
2014-01-21 15:10:00,46.91,46.94,46.88,46.93,153854.78621927954,28.649,28.6673,28.6307,28.6612,153854.7862
2014-01-21 15:20:00,46.93,46.93,46.85,46.87,86185.6132869487,28.6612,28.6612,28.6124,28.6246,86185.6133
2014-01-21 15:30:00,46.87,46.94,46.87,46.94,173493.4350802379,28.6246,28.6673,28.6246,28.6673,173493.4351
2014-01-21 15:40:00,46.94,47.01,46.93,46.98,268095.6121647402,28.6673,28.7101,28.6612,28.6917,268095.6122
2014-01-21 15:50:00,46.98,46.98,46.9,46.94,480529.6824149927,28.6917,28.6917,28.6429,28.6673,480529.6824
2014-01-22 09:30:00,46.99,47.21,46.95,47.1,137358.3211760745,28.6979,28.8322,28.6734,28.765,137358.3212
2014-01-22 09:40:00,47.1,47.1,47.01,47.02,57905.95892716866,28.765,28.765,28.7101,28.7162,57905.9589
2014-01-22 09:50:00,47.02,47.04,46.93,47.02,119851.86847716304,28.7162,28.7284,28.6612,28.7162,119851.8685
2014-01-22 10:00:00,47.02,47.09,46.91,46.92,114689.70934799685,28.7162,28.7589,28.649,28.6551,114689.7093
2014-01-22 10:10:00,46.91,46.97,46.82,46.86,78666.81629446751,28.649,28.6856,28.594,28.6185,78666.8163
2014-01-22 10:20:00,46.86,46.97,46.83,46.95,76534.6201324206,28.6185,28.6856,28.6001,28.6734,76534.6201
2014-01-22 10:30:00,46.96,46.96,46.73,46.75,69576.92739310964,28.6795,28.6795,28.5391,28.5513,69576.9274
2014-01-22 10:40:00,46.75,46.79,46.7,46.71,105375.37874537088,28.5513,28.5757,28.5207,28.5269,105375.3787
2014-01-22 10:50:00,46.7,46.79,46.67,46.76,99315.4528111323,28.5207,28.5757,28.5024,28.5574,99315.4528
2014-01-22 11:00:00,46.77,46.81,46.7,46.76,62058.13040062843,28.5635,28.5879,28.5207,28.5574,62058.1304
2014-01-22 11:10:00,46.76,46.85,46.74,46.76,92694.42262372348,28.5574,28.6124,28.5452,28.5574,92694.4226
2014-01-22 11:20:00,46.76,46.81,46.7,46.76,119515.2059252609,28.5574,28.5879,28.5207,28.5574,119515.2059
2014-01-22 11:30:00,46.76,46.81,46.68,46.7,87420.04264392324,28.5574,28.5879,28.5085,28.5207,87420.0426
2014-01-22 11:40:00,46.71,46.78,46.7,46.75,108517.56256312424,28.5269,28.5696,28.5207,28.5513,108517.5626
2014-01-22 11:50:00,46.75,46.76,46.66,46.66,115924.13870497138,28.5513,28.5574,28.4963,28.4963,115924.1387
2014-01-22 12:00:00,46.66,46.75,46.63,46.75,89440.0179553361,28.4963,28.5513,28.478,28.5513,89440.018
2014-01-22 12:10:00,46.75,46.79,46.7,46.75,72494.66950959488,28.5513,28.5757,28.5207,28.5513,72494.6695
2014-01-22 12:20:00,46.75,46.84,46.75,46.79,56110.4253170239,28.5513,28.6062,28.5513,28.5757,56110.4253
2014-01-22 12:30:00,46.8,46.89,46.78,46.86,68679.16058803725,28.5818,28.6368,28.5696,28.6185,68679.1606
2014-01-22 12:40:00,46.86,46.88,46.79,46.8,52856.02064863651,28.6185,28.6307,28.5757,28.5818,52856.0206
2014-01-22 12:50:00,46.8,46.81,46.78,46.78,49601.61598024913,28.5818,28.5879,28.5696,28.5696,49601.616
2014-01-22 13:00:00,46.79,46.82,46.76,46.79,69128.04399057344,28.5757,28.594,28.5574,28.5757,69128.044
2014-01-22 13:10:00,46.79,46.8,46.76,46.78,70923.57760071821,28.5757,28.5818,28.5574,28.5696,70923.5776
2014-01-22 13:20:00,46.79,46.81,46.76,46.78,47469.41981820222,28.5757,28.5879,28.5574,28.5696,47469.4198
2014-01-22 13:30:00,46.8,46.81,46.74,46.77,45000.56110425317,28.5818,28.5879,28.5452,28.5635,45000.5611
2014-01-22 13:40:00,46.77,46.79,46.69,46.69,42531.70239030412,28.5635,28.5757,28.5146,28.5146,42531.7024
2014-01-22 13:50:00,46.69,46.72,46.67,46.72,82594.54606665918,28.5146,28.533,28.5024,28.533,82594.5461
2014-01-22 14:00:00,46.72,46.81,46.72,46.81,53417.124901806754,28.533,28.5879,28.533,28.5879,53417.1249
2014-01-22 14:10:00,46.8,46.82,46.73,46.75,53192.68320053866,28.5818,28.594,28.5391,28.5513,53192.6832
2014-01-22 14:20:00,46.75,46.77,46.74,46.74,62619.234653798674,28.5513,28.5635,28.5452,28.5452,62619.2347
2014-01-22 14:30:00,46.74,46.81,46.74,46.81,49713.83683088318,28.5452,28.5879,28.5452,28.5879,49713.8368
2014-01-22 14:40:00,46.81,46.82,46.74,46.76,84053.4171249018,28.5879,28.594,28.5452,28.5574,84053.4171
2014-01-22 14:50:00,46.76,46.79,46.75,46.79,57905.95892716866,28.5574,28.5757,28.5513,28.5757,57905.9589
2014-01-22 15:00:00,46.79,46.85,46.79,46.84,100998.76557064302,28.5757,28.6124,28.5757,28.6062,100998.7656
2014-01-22 15:10:00,46.84,46.85,46.81,46.85,71596.9027045225,28.6062,28.6124,28.5879,28.6124,71596.9027
2014-01-22 15:20:00,46.85,46.87,46.83,46.85,66883.62697789249,28.6124,28.6246,28.6001,28.6124,66883.627
2014-01-22 15:30:00,46.84,46.85,46.81,46.85,122432.94804174616,28.6062,28.6124,28.5879,28.6124,122432.948
2014-01-22 15:40:00,46.85,46.86,46.83,46.84,145326.0015710919,28.6124,28.6185,28.6001,28.6062,145326.0016
2014-01-22 15:50:00,46.85,46.85,46.75,46.76,278644.3721243407,28.6124,28.6124,28.5513,28.5574,278644.3721
2014-01-23 09:30:00,46.44,46.44,45.96,46.04,333408.147233756,28.362,28.362,28.0688,28.1177,333408.1472
2014-01-23 09:40:00,46.03,46.33,46.03,46.28,190663.22522724725,28.1116,28.2948,28.1116,28.2642,190663.2252
2014-01-23 09:50:00,46.29,46.39,46.26,46.31,205364.15666030743,28.2704,28.3314,28.252,28.2826,205364.1567
2014-01-23 10:00:00,46.3,46.41,46.09,46.11,180002.24441701267,28.2765,28.3436,28.1482,28.1604,180002.2444
2014-01-23 10:10:00,46.11,46.22,46.06,46.18,180675.56952081696,28.1604,28.2276,28.1299,28.2032,180675.5695
2014-01-23 10:20:00,46.17,46.21,46.12,46.14,198518.68477163056,28.1971,28.2215,28.1665,28.1787,198518.6848
2014-01-23 10:30:00,46.13,46.15,46.01,46.03,316126.1362361127,28.1726,28.1849,28.0993,28.1116,316126.1362
2014-01-23 10:40:00,46.03,46.07,45.99,46.06,149141.51049264954,28.1116,28.136,28.0871,28.1299,149141.5105
2014-01-23 10:50:00,46.05,46.06,45.92,45.99,138480.52968241498,28.1238,28.1299,28.0444,28.0871,138480.5297
2014-01-23 11:00:00,45.99,46.02,45.95,45.96,138592.75053304902,28.0871,28.1055,28.0627,28.0688,138592.7505
2014-01-23 11:10:00,45.96,46.06,45.92,46.05,90113.3430591404,28.0688,28.1299,28.0444,28.1238,90113.3431
2014-01-23 11:20:00,46.05,46.05,45.98,46.01,58018.17977780271,28.1238,28.1238,28.081,28.0993,58018.1798
2014-01-23 11:30:00,46.02,46.02,45.92,45.96,93928.851980698,28.1055,28.1055,28.0444,28.0688,93928.852
2014-01-23 11:40:00,45.96,46.03,45.92,45.99,102008.75322634944,28.0688,28.1116,28.0444,28.0871,102008.7532
2014-01-23 11:50:00,46.0,46.03,45.98,46.0,81247.89585905061,28.0932,28.1116,28.081,28.0932,81247.8959
2014-01-23 12:00:00,46.0,46.0,45.89,45.92,104140.94938839636,28.0932,28.0932,28.0261,28.0444,104140.9494
2014-01-23 12:10:00,45.93,46.07,45.87,46.06,175850.0729435529,28.0505,28.136,28.0138,28.1299,175850.0729
2014-01-23 12:20:00,46.05,46.05,45.87,45.89,79564.58309953989,28.1238,28.1238,28.0138,28.0261,79564.5831
2014-01-23 12:30:00,45.88,45.93,45.83,45.93,64414.76826394344,28.02,28.0505,27.9894,28.0505,64414.7683
2014-01-23 12:40:00,45.94,46.02,45.94,45.99,45898.32790932555,28.0566,28.1055,28.0566,28.0871,45898.3279
2014-01-23 12:50:00,45.99,46.0,45.9,45.9,77207.94523622488,28.0871,28.0932,28.0322,28.0322,77207.9452
2014-01-23 13:00:00,45.91,45.91,45.83,45.86,113904.16339355853,28.0383,28.0383,27.9894,28.0077,113904.1634
2014-01-23 13:10:00,45.86,45.87,45.79,45.83,81809.00011222085,28.0077,28.0138,27.965,27.9894,81809.0001
2014-01-23 13:20:00,45.83,45.83,45.71,45.75,94602.1770845023,27.9894,27.9894,27.9161,27.9406,94602.1771
2014-01-23 13:30:00,45.75,45.8,45.69,45.7,112333.07148468184,27.9406,27.9711,27.9039,27.91,112333.0715
2014-01-23 13:40:00,45.72,45.75,45.58,45.6,71933.56525642464,27.9222,27.9406,27.8367,27.849,71933.5653
2014-01-23 13:50:00,45.6,45.71,45.59,45.69,164740.20873078218,27.849,27.9161,27.8428,27.9039,164740.2087
2014-01-23 14:00:00,45.69,45.7,45.68,45.7,92918.86432499158,27.9039,27.91,27.8978,27.91,92918.8643
2014-01-23 14:10:00,45.7,45.77,45.68,45.75,113455.27999102233,27.91,27.9528,27.8978,27.9406,113455.28
2014-01-23 14:20:00,45.74,45.78,45.7,45.71,134328.3582089552,27.9345,27.9589,27.91,27.9161,134328.3582
2014-01-23 14:30:00,45.71,45.73,45.71,45.72,78891.2579957356,27.9161,27.9283,27.9161,27.9222,78891.258
2014-01-23 14:40:00,45.71,45.78,45.71,45.78,131859.49949500617,27.9161,27.9589,27.9161,27.9589,131859.4995
2014-01-23 14:50:00,45.78,45.84,45.77,45.83,79452.36224890585,27.9589,27.9955,27.9528,27.9894,79452.3622
2014-01-23 15:00:00,45.83,45.84,45.78,45.78,89440.0179553361,27.9894,27.9955,27.9589,27.9589,89440.018
2014-01-23 15:10:00,45.78,45.79,45.73,45.73,125575.13185949948,27.9589,27.965,27.9283,27.9283,125575.1319
2014-01-23 15:20:00,45.73,45.76,45.72,45.75,100437.66131747278,27.9283,27.9467,27.9222,27.9406,100437.6613
2014-01-23 15:30:00,45.75,45.89,45.73,45.81,154864.77387498596,27.9406,28.0261,27.9283,27.9772,154864.7739
2014-01-23 15:40:00,45.81,45.88,45.78,45.83,170014.5887105824,27.9772,28.02,27.9589,27.9894,170014.5887
2014-01-23 15:50:00,45.82,45.86,45.79,45.83,476714.1734934351,27.9833,28.0077,27.965,27.9894,476714.1735
2014-01-24 09:30:00,45.43,45.47,44.94,44.98,466389.8552351026,27.7451,27.7696,27.4459,27.4703,466389.8552
2014-01-24 09:40:00,44.99,45.27,44.95,45.25,293457.524408035,27.4764,27.6474,27.452,27.6352,293457.5244
2014-01-24 09:50:00,45.24,45.37,45.1,45.34,133879.47480641902,27.6291,27.7085,27.5436,27.6902,133879.4748
2014-01-24 10:00:00,45.32,45.38,45.21,45.32,219503.9838401975,27.678,27.7146,27.6108,27.678,219503.9838
2014-01-24 10:10:00,45.32,45.32,45.05,45.13,236898.2156884749,27.678,27.678,27.5131,27.5619,236898.2157
2014-01-24 10:20:00,45.13,45.13,44.94,44.98,314218.38177533384,27.5619,27.5619,27.4459,27.4703,314218.3818
2014-01-24 10:30:00,44.98,44.99,44.8,44.94,358433.39692514867,27.4703,27.4764,27.3604,27.4459,358433.3969
2014-01-24 10:40:00,44.94,44.94,44.38,44.81,733587.7005947705,27.4459,27.4459,27.1039,27.3665,733587.7006
2014-01-24 10:50:00,44.81,44.9,44.68,44.72,174054.53933340815,27.3665,27.4214,27.2871,27.3115,174054.5393
2014-01-24 11:00:00,44.72,44.89,44.67,44.67,217035.1251262485,27.3115,27.4153,27.281,27.281,217035.1251
2014-01-24 11:10:00,44.67,44.79,44.65,44.75,183144.428234766,27.281,27.3543,27.2688,27.3298,183144.4282
2014-01-24 11:20:00,44.76,44.82,44.66,44.68,113791.94254292447,27.3359,27.3726,27.2749,27.2871,113791.9425
2014-01-24 11:30:00,44.67,44.75,44.64,44.75,131747.27864437213,27.281,27.3298,27.2627,27.3298,131747.2786
2014-01-24 11:40:00,44.76,44.81,44.67,44.72,124677.36505442712,27.3359,27.3665,27.281,27.3115,124677.3651
2014-01-24 11:50:00,44.72,44.8,44.67,44.78,97519.91920098754,27.3115,27.3604,27.281,27.3482,97519.9192
2014-01-24 12:00:00,44.78,44.8,44.65,44.75,133879.47480641902,27.3482,27.3604,27.2688,27.3298,133879.4748
2014-01-24 12:10:00,44.74,44.8,44.72,44.76,87083.38009202109,27.3237,27.3604,27.3115,27.3359,87083.3801
2014-01-24 12:20:00,44.75,44.8,44.7,44.75,117270.78891257996,27.3298,27.3604,27.2993,27.3298,117270.7889
2014-01-24 12:30:00,44.75,44.8,44.7,44.71,129390.64078105713,27.3298,27.3604,27.2993,27.3054,129390.6408
2014-01-24 12:40:00,44.71,44.72,44.56,44.59,114465.26764672875,27.3054,27.3115,27.2138,27.2321,114465.2676
2014-01-24 12:50:00,44.58,44.65,44.56,44.64,92806.64347435754,27.226,27.2688,27.2138,27.2627,92806.6435
2014-01-24 13:00:00,44.64,44.65,44.54,44.56,93367.74772752776,27.2627,27.2688,27.2016,27.2138,93367.7477
2014-01-24 13:10:00,44.56,44.59,44.52,44.53,108854.22511502636,27.2138,27.2321,27.1894,27.1955,108854.2251
2014-01-24 13:20:00,44.53,44.56,44.46,44.56,102906.52003142184,27.1955,27.2138,27.1527,27.2138,102906.52
2014-01-24 13:30:00,44.56,44.56,44.45,44.5,298844.1252384693,27.2138,27.2138,27.1466,27.1772,298844.1252
2014-01-24 13:40:00,44.51,44.56,44.46,44.52,134440.57905958928,27.1833,27.2138,27.1527,27.1894,134440.5791
2014-01-24 13:50:00,44.53,44.55,44.47,44.49,85063.40478060824,27.1955,27.2077,27.1588,27.1711,85063.4048
2014-01-24 14:00:00,44.5,44.51,44.32,44.35,204915.27325777127,27.1772,27.1833,27.0672,27.0855,204915.2733
2014-01-24 14:10:00,44.36,44.39,44.24,44.26,151834.81090786666,27.0917,27.11,27.0184,27.0306,151834.8109
2014-01-24 14:20:00,44.25,44.33,44.19,44.29,188194.36651329816,27.0245,27.0733,26.9878,27.0489,188194.3665
2014-01-24 14:30:00,44.28,44.36,44.25,44.27,127707.3280215464,27.0428,27.0917,27.0245,27.0367,127707.328
2014-01-24 14:40:00,44.27,44.33,44.24,44.31,176298.9563460891,27.0367,27.0733,27.0184,27.0611,176298.9563
2014-01-24 14:50:00,44.31,44.35,44.28,44.3,172483.44742453148,27.0611,27.0855,27.0428,27.055,172483.4474
2014-01-24 15:00:00,44.29,44.34,44.23,44.27,199304.2307260689,27.0489,27.0794,27.0123,27.0367,199304.2307
2014-01-24 15:10:00,44.27,44.28,44.12,44.22,241723.71226573896,27.0367,27.0428,26.9451,27.0062,241723.7123
2014-01-24 15:20:00,44.22,44.24,44.19,44.23,387498.5972393671,27.0062,27.0184,26.9878,27.0123,387498.5972
2014-01-24 15:30:00,44.23,44.25,44.16,44.16,268768.93726854445,27.0123,27.0245,26.9695,26.9695,268768.9373
2014-01-24 15:40:00,44.17,44.24,44.07,44.12,451688.9238020424,26.9756,27.0184,26.9145,26.9451,451688.9238
2014-01-24 15:50:00,44.12,44.23,44.09,44.11,780944.8995623386,26.9451,27.0123,26.9268,26.939,780944.8996
2014-01-27 09:30:00,44.12,44.22,43.96,44.18,355964.53821119963,26.9451,27.0062,26.8474,26.9817,355964.5382
2014-01-27 09:40:00,44.19,44.33,44.04,44.06,410503.8716193469,26.9878,27.0733,26.8962,26.9084,410503.8716
2014-01-27 09:50:00,44.05,44.14,43.99,44.1,188979.9124677365,26.9023,26.9573,26.8657,26.9329,188979.9125
2014-01-27 10:00:00,44.1,44.15,44.0,44.1,221523.95915161035,26.9329,26.9634,26.8718,26.9329,221523.9592
2014-01-27 10:10:00,44.1,44.14,43.98,44.0,260913.4777241612,26.9329,26.9573,26.8596,26.8718,260913.4777
2014-01-27 10:20:00,44.0,44.02,43.77,43.77,193356.5256424644,26.8718,26.884,26.7313,26.7313,193356.5256
2014-01-27 10:30:00,43.78,43.91,43.73,43.77,206598.586017282,26.7374,26.8168,26.7069,26.7313,206598.586
2014-01-27 10:40:00,43.78,43.9,43.76,43.85,198743.12647289864,26.7374,26.8107,26.7252,26.7802,198743.1265
2014-01-27 10:50:00,43.86,43.88,43.67,43.68,220962.85489844013,26.7863,26.7985,26.6703,26.6764,220962.8549
2014-01-27 11:00:00,43.67,43.77,43.64,43.66,342722.477836382,26.6703,26.7313,26.6519,26.6642,342722.4778
2014-01-27 11:10:00,43.66,43.68,43.36,43.58,572999.663337448,26.6642,26.6764,26.4809,26.6153,572999.6633
2014-01-27 11:20:00,43.58,43.7,43.57,43.69,466053.1926832005,26.6153,26.6886,26.6092,26.6825,466053.1927
2014-01-27 11:30:00,43.69,43.7,43.57,43.58,200987.5434855796,26.6825,26.6886,26.6092,26.6153,200987.5435
2014-01-27 11:40:00,43.59,43.66,43.58,43.61,136011.67096846594,26.6214,26.6642,26.6153,26.6336,136011.671
2014-01-27 11:50:00,43.61,43.62,43.35,43.36,201660.8685893839,26.6336,26.6397,26.4748,26.4809,201660.8686
2014-01-27 12:00:00,43.37,43.39,43.23,43.3,174840.08528784648,26.487,26.4993,26.4015,26.4443,174840.0853
2014-01-27 12:10:00,43.29,43.3,43.21,43.24,167882.3925485355,26.4382,26.4443,26.3893,26.4076,167882.3925
2014-01-27 12:20:00,43.25,43.31,43.08,43.25,222982.83020985292,26.4138,26.4504,26.3099,26.4138,222982.8302
2014-01-27 12:30:00,43.25,43.32,43.17,43.28,173493.4350802379,26.4138,26.4565,26.3649,26.4321,173493.4351
2014-01-27 12:40:00,43.28,43.46,43.28,43.44,129390.64078105713,26.4321,26.542,26.4321,26.5298,129390.6408
2014-01-27 12:50:00,43.43,43.49,43.4,43.41,104365.39108966444,26.5237,26.5603,26.5054,26.5115,104365.3911
2014-01-27 13:00:00,43.4,43.48,43.33,43.47,222646.16765795083,26.5054,26.5542,26.4626,26.5481,222646.1677
2014-01-27 13:10:00,43.47,43.56,43.46,43.52,201997.53114128605,26.5481,26.6031,26.542,26.5786,201997.5311
2014-01-27 13:20:00,43.53,43.54,43.41,43.53,248793.625855684,26.5848,26.5909,26.5115,26.5848,248793.6259
2014-01-27 13:30:00,43.53,43.66,43.51,43.66,142632.70115587476,26.5848,26.6642,26.5725,26.6642,142632.7012
2014-01-27 13:40:00,43.65,43.69,43.62,43.66,284030.972954775,26.658,26.6825,26.6397,26.6642,284030.973
2014-01-27 13:50:00,43.66,43.86,43.65,43.84,235776.00718213443,26.6642,26.7863,26.658,26.7741,235776.0072
2014-01-27 14:00:00,43.84,43.93,43.83,43.85,201211.9851868477,26.7741,26.829,26.768,26.7802,201211.9852
2014-01-27 14:10:00,43.84,43.94,43.84,43.88,204690.8315565032,26.7741,26.8352,26.7741,26.7985,204690.8316
2014-01-27 14:20:00,43.88,43.92,43.86,43.9,150039.2772977219,26.7985,26.8229,26.7863,26.8107,150039.2773
2014-01-27 14:30:00,43.9,43.97,43.89,43.95,199416.4515767029,26.8107,26.8535,26.8046,26.8413,199416.4516
2014-01-27 14:40:00,43.95,43.95,43.87,43.9,189428.79587027268,26.8413,26.8413,26.7924,26.8107,189428.7959
2014-01-27 14:50:00,43.9,43.92,43.87,43.88,189092.13331837056,26.8107,26.8229,26.7924,26.7985,189092.1333
2014-01-27 15:00:00,43.88,43.94,43.82,43.93,171697.90147009314,26.7985,26.8352,26.7619,26.829,171697.9015
2014-01-27 15:10:00,43.92,44.01,43.9,43.98,157782.5159914712,26.8229,26.8779,26.8107,26.8596,157782.516
2014-01-27 15:20:00,43.97,43.97,43.82,43.83,177757.8274043317,26.8535,26.8535,26.7619,26.768,177757.8274
2014-01-27 15:30:00,43.82,43.88,43.75,43.83,473908.6522275839,26.7619,26.7985,26.7191,26.768,473908.6522
2014-01-27 15:40:00,43.83,43.84,43.76,43.8,330265.9634160027,26.768,26.7741,26.7252,26.7497,330265.9634
2014-01-27 15:50:00,43.79,43.82,43.59,43.6,588373.9198743126,26.7435,26.7619,26.6214,26.6275,588373.9199
2014-01-28 09:30:00,43.97,44.5,43.92,44.29,341600.2693300415,26.8535,27.1772,26.8229,27.0489,341600.2693
2014-01-28 09:40:00,44.29,44.29,43.98,44.07,136572.77522163617,27.0489,27.0489,26.8596,26.9145,136572.7752
2014-01-28 09:50:00,44.06,44.26,44.04,44.25,136797.21692290428,26.9084,27.0306,26.8962,27.0245,136797.2169
2014-01-28 10:00:00,44.25,44.44,44.21,44.27,228144.9893390192,27.0245,27.1405,27.0,27.0367,228144.9893
2014-01-28 10:10:00,44.27,44.27,44.13,44.2,156323.64493322858,27.0367,27.0367,26.9512,26.9939,156323.6449
2014-01-28 10:20:00,44.19,44.29,44.12,44.2,201099.76433621364,26.9878,27.0489,26.9451,26.9939,201099.7643
2014-01-28 10:30:00,44.2,44.29,44.17,44.25,107507.5749074178,26.9939,27.0489,26.9756,27.0245,107507.5749
2014-01-28 10:40:00,44.25,44.29,44.2,44.27,193805.40904500056,27.0245,27.0489,26.9939,27.0367,193805.409
2014-01-28 10:50:00,44.28,44.36,44.23,44.29,133879.47480641902,27.0428,27.0917,27.0123,27.0489,133879.4748
2014-01-28 11:00:00,44.29,44.41,44.26,44.36,121086.29783413756,27.0489,27.1222,27.0306,27.0917,121086.2978
2014-01-28 11:10:00,44.37,44.38,44.25,44.29,165974.6380877567,27.0978,27.1039,27.0245,27.0489,165974.6381
2014-01-28 11:20:00,44.28,44.29,44.2,44.23,57008.19212209628,27.0428,27.0489,26.9939,27.0123,57008.1921
2014-01-28 11:30:00,44.24,44.26,44.1,44.11,94377.7353832342,27.0184,27.0306,26.9329,26.939,94377.7354
2014-01-28 11:40:00,44.12,44.14,44.02,44.06,87532.26349455728,26.9451,26.9573,26.884,26.9084,87532.2635
2014-01-28 11:50:00,44.06,44.19,44.06,44.17,87532.26349455728,26.9084,26.9878,26.9084,26.9756,87532.2635
2014-01-28 12:00:00,44.16,44.19,44.09,44.15,70811.35675008416,26.9695,26.9878,26.9268,26.9634,70811.3568
2014-01-28 12:10:00,44.15,44.15,44.07,44.15,141622.71350016832,26.9634,26.9634,26.9145,26.9634,141622.7135
2014-01-28 12:20:00,44.15,44.21,44.14,44.15,65985.8601728201,26.9634,27.0,26.9573,26.9634,65985.8602
2014-01-28 12:30:00,44.15,44.23,44.13,44.18,69015.8231399394,26.9634,27.0123,26.9512,26.9817,69015.8231
2014-01-28 12:40:00,44.18,44.23,44.17,44.17,85175.62563124228,26.9817,27.0123,26.9756,26.9756,85175.6256
2014-01-28 12:50:00,44.18,44.27,44.14,44.27,62731.45550443272,26.9817,27.0367,26.9573,27.0367,62731.4555
2014-01-28 13:00:00,44.27,44.3,44.18,44.24,72382.44865896083,27.0367,27.055,26.9817,27.0184,72382.4487
2014-01-28 13:10:00,44.24,44.25,44.21,44.23,129502.86163169116,27.0184,27.0245,27.0,27.0123,129502.8616
2014-01-28 13:20:00,44.23,44.25,44.21,44.24,88766.69285153181,27.0123,27.0245,27.0,27.0184,88766.6929
2014-01-28 13:30:00,44.24,44.29,44.19,44.21,65200.31421838177,27.0184,27.0489,26.9878,27.0,65200.3142
2014-01-28 13:40:00,44.22,44.32,44.22,44.24,81584.55841095276,27.0062,27.0672,27.0062,27.0184,81584.5584
2014-01-28 13:50:00,44.25,44.26,44.16,44.16,83828.9754236337,27.0245,27.0306,26.9695,26.9695,83828.9754
2014-01-28 14:00:00,44.16,44.28,44.15,44.28,57793.73807653462,26.9695,27.0428,26.9634,27.0428,57793.7381
2014-01-28 14:10:00,44.29,44.29,44.19,44.2,33105.1509370441,27.0489,27.0489,26.9878,26.9939,33105.1509
2014-01-28 14:20:00,44.19,44.26,44.19,44.21,42419.48153967007,26.9878,27.0306,26.9878,27.0,42419.4815
2014-01-28 14:30:00,44.22,44.27,44.21,44.27,79227.92054763775,27.0062,27.0367,27.0,27.0367,79227.9205
2014-01-28 14:40:00,44.26,44.29,44.24,44.27,117607.45146448207,27.0306,27.0489,27.0184,27.0367,117607.4515
2014-01-28 14:50:00,44.28,44.28,44.2,44.25,89776.68050723824,27.0428,27.0428,26.9939,27.0245,89776.6805
2014-01-28 15:00:00,44.25,44.27,44.18,44.25,82931.20861856133,27.0245,27.0367,26.9817,27.0245,82931.2086
2014-01-28 15:10:00,44.25,44.36,44.25,44.28,109639.7710694647,27.0245,27.0917,27.0245,27.0428,109639.7711
2014-01-28 15:20:00,44.29,44.32,44.27,44.29,79452.36224890585,27.0489,27.0672,27.0367,27.0489,79452.3622
2014-01-28 15:30:00,44.29,44.35,44.27,44.31,136011.67096846594,27.0489,27.0855,27.0367,27.0611,136011.671
2014-01-28 15:40:00,44.3,44.31,44.26,44.27,214229.60386039724,27.055,27.0611,27.0306,27.0367,214229.6039
2014-01-28 15:50:00,44.27,44.29,44.21,44.22,506116.0363595556,27.0367,27.0489,27.0,27.0062,506116.0364
2014-01-29 09:30:00,43.71,43.83,43.52,43.66,176972.28144989337,26.6947,26.768,26.5786,26.6642,176972.2814
2014-01-29 09:40:00,43.65,43.75,43.51,43.6,185725.5077993491,26.658,26.7191,26.5725,26.6275,185725.5078
2014-01-29 09:50:00,43.6,43.75,43.56,43.69,165525.7546852205,26.6275,26.7191,26.6031,26.6825,165525.7547
2014-01-29 10:00:00,43.69,43.83,43.61,43.79,158343.62024464144,26.6825,26.768,26.6336,26.7435,158343.6202
2014-01-29 10:10:00,43.79,43.8,43.6,43.68,173493.4350802379,26.7435,26.7497,26.6275,26.6764,173493.4351
2014-01-29 10:20:00,43.68,43.69,43.57,43.64,146111.54752553024,26.6764,26.6825,26.6092,26.6519,146111.5475
2014-01-29 10:30:00,43.65,43.75,43.61,43.74,67220.28952979464,26.658,26.7191,26.6336,26.713,67220.2895
2014-01-29 10:40:00,43.75,43.84,43.73,43.79,31421.838177533384,26.7191,26.7741,26.7069,26.7435,31421.8382
2014-01-29 10:50:00,43.8,43.88,43.78,43.83,62394.79295253057,26.7497,26.7985,26.7374,26.768,62394.793
2014-01-29 11:00:00,43.84,43.93,43.84,43.87,46796.094714397936,26.7741,26.829,26.7741,26.7924,46796.0947
2014-01-29 11:10:00,43.87,43.92,43.83,43.89,80686.79160588037,26.7924,26.8229,26.768,26.8046,80686.7916
2014-01-29 11:20:00,43.88,44.06,43.87,44.0,83716.75457299966,26.7985,26.9084,26.7924,26.8718,83716.7546
2014-01-29 11:30:00,44.01,44.14,44.0,44.06,126360.67781393784,26.8779,26.9573,26.8718,26.9084,126360.6778
2014-01-29 11:40:00,44.06,44.09,43.95,44.06,61272.5844461901,26.9084,26.9268,26.8413,26.9084,61272.5844
2014-01-29 11:50:00,44.06,44.23,44.05,44.21,49826.05768151722,26.9084,27.0123,26.9023,27.0,49826.0577
2014-01-29 12:00:00,44.21,44.22,44.1,44.11,63629.2223095051,27.0,27.0062,26.9329,26.939,63629.2223
2014-01-29 12:10:00,44.11,44.13,44.06,44.09,70138.03164627988,26.939,26.9512,26.9084,26.9268,70138.0316
2014-01-29 12:20:00,44.09,44.14,44.02,44.03,71933.56525642464,26.9268,26.9573,26.884,26.8901,71933.5653
2014-01-29 12:30:00,44.03,44.06,43.94,43.94,61945.90954999439,26.8901,26.9084,26.8352,26.8352,61945.9095
2014-01-29 12:40:00,43.95,44.05,43.94,44.0,73504.65716530131,26.8413,26.9023,26.8352,26.8718,73504.6572
2014-01-29 12:50:00,43.99,44.01,43.95,43.95,46010.5487599596,26.8657,26.8779,26.8413,26.8413,46010.5488
2014-01-29 13:00:00,43.95,43.96,43.91,43.96,40736.16878015935,26.8413,26.8474,26.8168,26.8474,40736.1688
2014-01-29 13:10:00,43.97,43.97,43.83,43.83,68118.05633486701,26.8535,26.8535,26.768,26.768,68118.0563
2014-01-29 13:20:00,43.83,43.91,43.82,43.86,80462.34990461227,26.768,26.8168,26.7619,26.7863,80462.3499
2014-01-29 13:30:00,43.86,43.9,43.83,43.84,54539.33340814723,26.7863,26.8107,26.768,26.7741,54539.3334
2014-01-29 13:40:00,43.83,43.85,43.76,43.84,38603.97261811244,26.768,26.7802,26.7252,26.7741,38603.9726
2014-01-29 13:50:00,43.83,43.85,43.78,43.82,58467.0631803389,26.768,26.7802,26.7374,26.7619,58467.0632
2014-01-29 14:00:00,43.81,43.95,43.58,43.71,141959.37605207047,26.7558,26.8413,26.6153,26.6947,141959.3761
2014-01-29 14:10:00,43.7,43.74,43.48,43.5,172483.44742453148,26.6886,26.713,26.5542,26.5664,172483.4474
2014-01-29 14:20:00,43.49,43.74,43.49,43.67,113679.72169229042,26.5603,26.713,26.5603,26.6703,113679.7217
2014-01-29 14:30:00,43.67,43.88,43.65,43.88,144428.2347660195,26.6703,26.7985,26.658,26.7985,144428.2348
2014-01-29 14:40:00,43.87,43.95,43.82,43.85,165301.3129839524,26.7924,26.8413,26.7619,26.7802,165301.313
2014-01-29 14:50:00,43.85,43.88,43.63,43.65,117495.23061384803,26.7802,26.7985,26.6458,26.658,117495.2306
2014-01-29 15:00:00,43.65,43.67,43.56,43.58,162046.90831556503,26.658,26.6703,26.6031,26.6153,162046.9083
2014-01-29 15:10:00,43.57,43.58,43.46,43.49,224553.92211872965,26.6092,26.6153,26.542,26.5603,224553.9221
2014-01-29 15:20:00,43.49,43.6,43.45,43.49,169116.82190551003,26.5603,26.6275,26.5359,26.5603,169116.8219
2014-01-29 15:30:00,43.49,43.57,43.43,43.54,183929.9741892044,26.5603,26.6092,26.5237,26.5909,183929.9742
2014-01-29 15:40:00,43.54,43.65,43.49,43.57,241611.4914151049,26.5909,26.658,26.5603,26.6092,241611.4914
2014-01-29 15:50:00,43.56,43.58,43.51,43.53,363707.7769049489,26.6031,26.6153,26.5725,26.5848,363707.7769
2014-01-30 09:30:00,43.93,44.24,43.93,44.22,123330.71484681852,26.829,27.0184,26.829,27.0062,123330.7148
2014-01-30 09:40:00,44.23,44.23,43.95,44.02,55324.87936258557,27.0123,27.0123,26.8413,26.884,55324.8794
2014-01-30 09:50:00,44.03,44.15,43.98,44.04,115026.371899899,26.8901,26.9634,26.8596,26.8962,115026.3719
2014-01-30 10:00:00,44.02,44.14,43.92,43.96,105375.37874537088,26.884,26.9573,26.8229,26.8474,105375.3787
2014-01-30 10:10:00,43.97,44.0,43.86,43.97,49040.51172707889,26.8535,26.8718,26.7863,26.8535,49040.5117
2014-01-30 10:20:00,43.97,44.09,43.92,44.03,63068.11805633486,26.8535,26.9268,26.8229,26.8901,63068.1181
2014-01-30 10:30:00,44.04,44.17,44.04,44.13,38155.08921557625,26.8962,26.9756,26.8962,26.9512,38155.0892
2014-01-30 10:40:00,44.14,44.15,43.98,43.98,72494.66950959488,26.9573,26.9634,26.8596,26.8596,72494.6695
2014-01-30 10:50:00,43.98,44.05,43.95,44.04,45337.22365615532,26.8596,26.9023,26.8413,26.8962,45337.2237
2014-01-30 11:00:00,44.04,44.06,43.99,43.99,50274.94108405341,26.8962,26.9084,26.8657,26.8657,50274.9411
2014-01-30 11:10:00,43.98,44.11,43.98,44.11,54763.77510941533,26.8596,26.939,26.8596,26.939,54763.7751
2014-01-30 11:20:00,44.11,44.16,44.08,44.11,56783.75042082819,26.939,26.9695,26.9207,26.939,56783.7504
2014-01-30 11:30:00,44.12,44.2,44.12,44.19,48816.07002581079,26.9451,26.9939,26.9451,26.9878,48816.07
2014-01-30 11:40:00,44.19,44.36,44.19,44.32,61048.14274492201,26.9878,27.0917,26.9878,27.0672,61048.1427
2014-01-30 11:50:00,44.31,44.39,44.3,44.32,112669.734036584,27.0611,27.11,27.055,27.0672,112669.734
2014-01-30 12:00:00,44.33,44.42,44.29,44.41,38379.53091684435,27.0733,27.1283,27.0489,27.1222,38379.5309
2014-01-30 12:10:00,44.42,44.45,44.33,44.33,49040.51172707889,27.1283,27.1466,27.0733,27.0733,49040.5117
2014-01-30 12:20:00,44.33,44.36,44.28,44.3,38491.7517674784,27.0733,27.0917,27.0428,27.055,38491.7518
2014-01-30 12:30:00,44.3,44.4,44.29,44.4,29177.42116485243,27.055,27.1161,27.0489,27.1161,29177.4212
2014-01-30 12:40:00,44.39,44.43,44.39,44.41,39389.518572550776,27.11,27.1344,27.11,27.1222,39389.5186
2014-01-30 12:50:00,44.41,44.45,44.39,44.4,40062.84367635506,27.1222,27.1466,27.11,27.1161,40062.8437
2014-01-30 13:00:00,44.39,44.4,44.35,44.4,27045.22500280552,27.11,27.1161,27.0855,27.1161,27045.225
2014-01-30 13:10:00,44.39,44.45,44.37,44.41,51397.14959039389,27.11,27.1466,27.0978,27.1222,51397.1496
2014-01-30 13:20:00,44.4,44.44,44.39,44.41,66322.52272472225,27.1161,27.1405,27.11,27.1222,66322.5227
2014-01-30 13:30:00,44.41,44.48,44.41,44.48,135450.5667152957,27.1222,27.1649,27.1222,27.1649,135450.5667
2014-01-30 13:40:00,44.47,44.54,44.46,44.53,113230.83828975425,27.1588,27.2016,27.1527,27.1955,113230.8383
2014-01-30 13:50:00,44.52,44.53,44.4,44.47,123218.49399618448,27.1894,27.1955,27.1161,27.1588,123218.494
2014-01-30 14:00:00,44.47,44.47,44.39,44.4,100886.54472000895,27.1588,27.1588,27.11,27.1161,100886.5447
2014-01-30 14:10:00,44.39,44.46,44.37,44.39,195264.2801032432,27.11,27.1527,27.0978,27.11,195264.2801
2014-01-30 14:20:00,44.39,44.45,44.38,44.45,65649.19762091797,27.11,27.1466,27.1039,27.1466,65649.1976
2014-01-30 14:30:00,44.45,44.47,44.4,44.46,52070.47469419818,27.1466,27.1588,27.1161,27.1527,52070.4747
2014-01-30 14:40:00,44.47,44.48,44.39,44.41,54090.45000561104,27.1588,27.1649,27.11,27.1222,54090.45
2014-01-30 14:50:00,44.41,44.47,44.4,44.44,62619.234653798674,27.1222,27.1588,27.1161,27.1405,62619.2347
2014-01-30 15:00:00,44.43,44.49,44.42,44.43,195376.50095387723,27.1344,27.1711,27.1283,27.1344,195376.501
2014-01-30 15:10:00,44.42,44.49,44.42,44.44,96846.59409718325,27.1283,27.1711,27.1283,27.1405,96846.5941
2014-01-30 15:20:00,44.43,44.47,44.41,44.47,211424.08259454605,27.1344,27.1588,27.1222,27.1588,211424.0826
2014-01-30 15:30:00,44.47,44.47,44.42,44.44,137582.7628773426,27.1588,27.1588,27.1283,27.1405,137582.7629
2014-01-30 15:40:00,44.44,44.47,44.31,44.33,254516.8892380204,27.1405,27.1588,27.0611,27.0733,254516.8892
2014-01-30 15:50:00,44.33,44.39,44.31,44.36,453933.34081472334,27.0733,27.11,27.0611,27.0917,453933.3408
2014-01-31 09:30:00,43.49,43.72,43.25,43.65,287173.1567725283,26.5603,26.7008,26.4138,26.658,287173.1568
2014-01-31 09:40:00,43.65,43.82,43.53,43.77,165862.41723712266,26.658,26.7619,26.5848,26.7313,165862.4172
2014-01-31 09:50:00,43.78,43.91,43.56,43.6,114577.4884973628,26.7374,26.8168,26.6031,26.6275,114577.4885
2014-01-31 10:00:00,43.6,43.74,43.58,43.68,127482.8863202783,26.6275,26.713,26.6153,26.6764,127482.8863
2014-01-31 10:10:00,43.69,43.72,43.64,43.66,197845.35966782627,26.6825,26.7008,26.6519,26.6642,197845.3597
2014-01-31 10:20:00,43.66,43.68,43.51,43.52,150375.93984962406,26.6642,26.6764,26.5725,26.5786,150375.9398
2014-01-31 10:30:00,43.53,43.62,43.49,43.49,114128.6050948266,26.5848,26.6397,26.5603,26.5603,114128.6051
2014-01-31 10:40:00,43.49,43.71,43.42,43.71,151610.36920659858,26.5603,26.6947,26.5176,26.6947,151610.3692
2014-01-31 10:50:00,43.71,43.81,43.67,43.69,101672.0906744473,26.6947,26.7558,26.6703,26.6825,101672.0907
2014-01-31 11:00:00,43.7,43.97,43.64,43.96,164627.9878801481,26.6886,26.8535,26.6519,26.8474,164627.9879
2014-01-31 11:10:00,43.96,43.96,43.78,43.78,167994.61339916955,26.8474,26.8474,26.7374,26.7374,167994.6134
2014-01-31 11:20:00,43.78,43.9,43.72,43.9,92133.31837055324,26.7374,26.8107,26.7008,26.8107,92133.3184
2014-01-31 11:30:00,43.9,43.93,43.79,43.85,70923.57760071821,26.8107,26.829,26.7435,26.7802,70923.5776
2014-01-31 11:40:00,43.85,43.9,43.81,43.86,149478.17304455166,26.7802,26.8107,26.7558,26.7863,149478.173
2014-01-31 11:50:00,43.85,43.86,43.76,43.83,84277.8588261699,26.7802,26.7863,26.7252,26.768,84277.8588
2014-01-31 12:00:00,43.84,43.95,43.83,43.93,86297.83413758276,26.7741,26.8413,26.768,26.829,86297.8341
2014-01-31 12:10:00,43.92,43.93,43.75,43.76,95163.28133767254,26.8229,26.829,26.7191,26.7252,95163.2813
2014-01-31 12:20:00,43.75,43.83,43.75,43.8,91684.43496801706,26.7191,26.768,26.7191,26.7497,91684.435
2014-01-31 12:30:00,43.79,43.8,43.72,43.75,95163.28133767254,26.7435,26.7497,26.7008,26.7191,95163.2813
2014-01-31 12:40:00,43.74,43.77,43.72,43.77,128268.43227471664,26.713,26.7313,26.7008,26.7313,128268.4323
2014-01-31 12:50:00,43.77,43.8,43.74,43.77,56334.867018292,26.7313,26.7497,26.713,26.7313,56334.867
2014-01-31 13:00:00,43.76,43.76,43.68,43.72,96622.15239591515,26.7252,26.7252,26.6764,26.7008,96622.1524
2014-01-31 13:10:00,43.73,43.75,43.71,43.72,66322.52272472225,26.7069,26.7191,26.6947,26.7008,66322.5227
2014-01-31 13:20:00,43.72,43.77,43.71,43.76,71933.56525642464,26.7008,26.7313,26.6947,26.7252,71933.5653
2014-01-31 13:30:00,43.76,43.82,43.75,43.82,133542.81225451687,26.7252,26.7619,26.7191,26.7619,133542.8123
2014-01-31 13:40:00,43.82,43.97,43.82,43.94,94602.1770845023,26.7619,26.8535,26.7619,26.8352,94602.1771
2014-01-31 13:50:00,43.95,44.01,43.94,43.98,74065.76141847155,26.8413,26.8779,26.8352,26.8596,74065.7614
2014-01-31 14:00:00,43.99,44.09,43.98,44.08,106273.14555044328,26.8657,26.9268,26.8596,26.9207,106273.1456
2014-01-31 14:10:00,44.07,44.08,43.99,44.06,101447.6489731792,26.9145,26.9207,26.8657,26.9084,101447.649
2014-01-31 14:20:00,44.06,44.13,44.05,44.1,109303.10851756256,26.9084,26.9512,26.9023,26.9329,109303.1085
2014-01-31 14:30:00,44.1,44.21,44.06,44.2,132083.94119627427,26.9329,27.0,26.9084,26.9939,132083.9412
2014-01-31 14:40:00,44.2,44.28,44.19,44.25,121086.29783413756,26.9939,27.0428,26.9878,27.0245,121086.2978
2014-01-31 14:50:00,44.26,44.26,44.13,44.14,205925.2609134777,27.0306,27.0306,26.9512,26.9573,205925.2609
2014-01-31 15:00:00,44.13,44.14,43.98,43.98,202670.8562450904,26.9512,26.9573,26.8596,26.8596,202670.8562
2014-01-31 15:10:00,43.98,44.1,43.96,43.99,189316.57501963864,26.8596,26.9329,26.8474,26.8657,189316.575
2014-01-31 15:20:00,44.01,44.06,43.96,44.03,155762.54068005836,26.8779,26.9084,26.8474,26.8901,155762.5407
2014-01-31 15:30:00,44.02,44.06,43.97,43.97,189428.79587027268,26.884,26.9084,26.8535,26.8535,189428.7959
2014-01-31 15:40:00,43.97,43.98,43.79,43.82,401862.8661205252,26.8535,26.8596,26.7435,26.7619,401862.8661
2014-01-31 15:50:00,43.82,43.83,43.66,43.71,600830.4342946919,26.7619,26.768,26.6642,26.6947,600830.4343
2014-02-03 09:30:00,43.72,43.78,43.52,43.65,232633.8233643811,26.7008,26.7374,26.5786,26.658,232633.8234
2014-02-03 09:40:00,43.65,43.71,43.42,43.43,218045.11278195487,26.658,26.6947,26.5176,26.5237,218045.1128
2014-02-03 09:50:00,43.44,43.82,43.42,43.76,220065.08809336773,26.5298,26.7619,26.5176,26.7252,220065.0881
2014-02-03 10:00:00,43.77,43.77,43.42,43.48,268993.3789698126,26.7313,26.7313,26.5176,26.5542,268993.379
2014-02-03 10:10:00,43.48,43.48,43.07,43.07,220513.971495904,26.5542,26.5542,26.3038,26.3038,220513.9715
2014-02-03 10:20:00,43.06,43.11,42.98,43.08,230501.62720233417,26.2977,26.3283,26.2489,26.3099,230501.6272
2014-02-03 10:30:00,43.08,43.1,43.0,43.08,144989.33901918976,26.3099,26.3221,26.2611,26.3099,144989.339
2014-02-03 10:40:00,43.09,43.09,42.97,43.03,137470.54202670854,26.316,26.316,26.2428,26.2794,137470.542
2014-02-03 10:50:00,43.04,43.05,42.94,42.95,275165.5257546852,26.2855,26.2916,26.2244,26.2305,275165.5258
2014-02-03 11:00:00,42.95,42.95,42.68,42.7,252609.1347772416,26.2305,26.2305,26.0656,26.0779,252609.1348
2014-02-03 11:10:00,42.71,42.72,42.5,42.62,224329.4804174616,26.084,26.0901,25.9557,26.029,224329.4804
2014-02-03 11:20:00,42.62,42.79,42.6,42.68,184603.29929300863,26.029,26.1328,26.0168,26.0656,184603.2993
2014-02-03 11:30:00,42.67,42.75,42.61,42.61,116373.02210750755,26.0595,26.1084,26.0229,26.0229,116373.0221
2014-02-03 11:40:00,42.61,42.66,42.45,42.49,162720.23341936932,26.0229,26.0534,25.9252,25.9496,162720.2334
2014-02-03 11:50:00,42.48,42.57,42.48,42.52,182807.76568286383,25.9435,25.9985,25.9435,25.9679,182807.7657
2014-02-03 12:00:00,42.52,42.58,42.43,42.56,124677.36505442712,25.9679,26.0046,25.913,25.9924,124677.3651
2014-02-03 12:10:00,42.56,42.63,42.48,42.61,150375.93984962406,25.9924,26.0351,25.9435,26.0229,150375.9398
2014-02-03 12:20:00,42.61,42.63,42.51,42.51,298283.0209852991,26.0229,26.0351,25.9618,25.9618,298283.021
2014-02-03 12:30:00,42.52,42.52,42.41,42.42,359555.6054314891,25.9679,25.9679,25.9007,25.9069,359555.6054
2014-02-03 12:40:00,42.42,42.43,42.37,42.41,427785.8826169902,25.9069,25.913,25.8763,25.9007,427785.8826
2014-02-03 12:50:00,42.42,42.51,42.37,42.37,194703.17585007293,25.9069,25.9618,25.8763,25.8763,194703.1759
2014-02-03 13:00:00,42.37,42.43,42.31,42.35,165413.53383458644,25.8763,25.913,25.8397,25.8641,165413.5338
2014-02-03 13:10:00,42.34,42.43,42.33,42.35,186062.1703512513,25.858,25.913,25.8519,25.8641,186062.1704
2014-02-03 13:20:00,42.35,42.38,42.24,42.26,158904.7244978117,25.8641,25.8824,25.7969,25.8091,158904.7245
2014-02-03 13:30:00,42.26,42.33,42.17,42.17,184042.1950398384,25.8091,25.8519,25.7542,25.7542,184042.195
2014-02-03 13:40:00,42.18,42.26,42.05,42.1,317921.6698462574,25.7603,25.8091,25.6809,25.7114,317921.6698
2014-02-03 13:50:00,42.1,42.18,42.04,42.08,232633.8233643811,25.7114,25.7603,25.6748,25.6992,232633.8234
2014-02-03 14:00:00,42.07,42.18,42.02,42.13,247334.75479744136,25.6931,25.7603,25.6626,25.7297,247334.7548
2014-02-03 14:10:00,42.14,42.25,42.14,42.24,203119.73964762653,25.7359,25.803,25.7359,25.7969,203119.7396
2014-02-03 14:20:00,42.24,42.34,42.18,42.33,266524.52025586355,25.7969,25.858,25.7603,25.8519,266524.5203
2014-02-03 14:30:00,42.33,42.36,42.27,42.31,209291.8864324992,25.8519,25.8702,25.8152,25.8397,209291.8864
2014-02-03 14:40:00,42.3,42.35,42.27,42.27,273818.87554707663,25.8336,25.8641,25.8152,25.8152,273818.8755
2014-02-03 14:50:00,42.28,42.28,42.05,42.06,189877.6792728089,25.8214,25.8214,25.6809,25.687,189877.6793
2014-02-03 15:00:00,42.05,42.12,42.04,42.05,175850.0729435529,25.6809,25.7236,25.6748,25.6809,175850.0729
2014-02-03 15:10:00,42.05,42.1,41.97,42.05,275726.6300078554,25.6809,25.7114,25.632,25.6809,275726.63
2014-02-03 15:20:00,42.04,42.07,41.98,42.06,223656.15531365728,25.6748,25.6931,25.6381,25.687,223656.1553
2014-02-03 15:30:00,42.05,42.1,42.04,42.1,336325.8893502413,25.6809,25.7114,25.6748,25.7114,336325.8894
2014-02-03 15:40:00,42.1,42.1,41.89,41.9,428346.9868701605,25.7114,25.7114,25.5832,25.5893,428346.9869
2014-02-03 15:50:00,41.9,42.01,41.86,41.94,859723.9367074402,25.5893,25.6565,25.5648,25.6137,859723.9367
2014-02-04 09:30:00,42.1,42.35,42.07,42.1,424868.140500505,25.8594,26.013,25.841,25.8594,424868.1405
2014-02-04 09:40:00,42.1,42.28,41.99,42.26,210189.6532375716,25.8594,25.97,25.7918,25.9577,210189.6532
2014-02-04 09:50:00,42.24,42.51,42.21,42.44,273482.2129951745,25.9454,26.1112,25.927,26.0682,273482.213
2014-02-04 10:00:00,42.43,42.56,42.37,42.53,187969.92481203008,26.0621,26.142,26.0253,26.1235,187969.9248
2014-02-04 10:10:00,42.5,42.55,42.3,42.31,150263.71899899,26.1051,26.1358,25.9823,25.9884,150263.719
2014-02-04 10:20:00,42.31,42.38,42.19,42.34,139827.17989002354,25.9884,26.0314,25.9147,26.0068,139827.1799
2014-02-04 10:30:00,42.34,42.57,42.34,42.5,151722.59005723262,26.0068,26.1481,26.0068,26.1051,151722.5901
2014-02-04 10:40:00,42.5,42.52,42.28,42.32,128043.99057344854,26.1051,26.1174,25.97,25.9945,128043.9906
2014-02-04 10:50:00,42.33,42.39,42.23,42.3,108180.90001122208,26.0007,26.0375,25.9393,25.9823,108180.9
2014-02-04 11:00:00,42.29,42.49,42.25,42.48,170126.80956121648,25.9761,26.099,25.9515,26.0928,170126.8096
2014-02-04 11:10:00,42.49,42.49,42.37,42.4,93816.63113006396,26.099,26.099,26.0253,26.0437,93816.6311
2014-02-04 11:20:00,42.39,42.43,42.34,42.42,119066.32252272472,26.0375,26.0621,26.0068,26.056,119066.3225
2014-02-04 11:30:00,42.43,42.65,42.4,42.65,171922.34317136122,26.0621,26.1972,26.0437,26.1972,171922.3432
2014-02-04 11:40:00,42.65,42.75,42.59,42.75,156772.52833576477,26.1972,26.2587,26.1604,26.2587,156772.5283
2014-02-04 11:50:00,42.75,42.85,42.65,42.85,189653.2375715408,26.2587,26.3201,26.1972,26.3201,189653.2376
2014-02-04 12:00:00,42.84,42.87,42.62,42.63,158904.7244978117,26.3139,26.3324,26.1788,26.185,158904.7245
2014-02-04 12:10:00,42.63,42.67,42.59,42.65,151161.4858040624,26.185,26.2095,26.1604,26.1972,151161.4858
2014-02-04 12:20:00,42.65,42.82,42.65,42.77,167433.50914599933,26.1972,26.3017,26.1972,26.2709,167433.5091
2014-02-04 12:30:00,42.77,42.83,42.7,42.77,110649.75872517114,26.2709,26.3078,26.2279,26.2709,110649.7587
2014-02-04 12:40:00,42.76,42.81,42.7,42.77,124116.26080125688,26.2648,26.2955,26.2279,26.2709,124116.2608
2014-02-04 12:50:00,42.77,42.84,42.74,42.81,76197.95758051846,26.2709,26.3139,26.2525,26.2955,76197.9576
2014-02-04 13:00:00,42.81,42.83,42.75,42.75,116260.80125687351,26.2955,26.3078,26.2587,26.2587,116260.8013
2014-02-04 13:10:00,42.75,42.75,42.56,42.63,102008.75322634944,26.2587,26.2587,26.142,26.185,102008.7532
2014-02-04 13:20:00,42.62,42.67,42.59,42.64,64751.43081584558,26.1788,26.2095,26.1604,26.1911,64751.4308
2014-02-04 13:30:00,42.64,42.67,42.51,42.56,85063.40478060824,26.1911,26.2095,26.1112,26.142,85063.4048
2014-02-04 13:40:00,42.55,42.59,42.51,42.53,54202.67085624509,26.1358,26.1604,26.1112,26.1235,54202.6709
2014-02-04 13:50:00,42.53,42.59,42.39,42.43,117719.67231511614,26.1235,26.1604,26.0375,26.0621,117719.6723
2014-02-04 14:00:00,42.43,42.52,42.37,42.49,86634.4966894849,26.0621,26.1174,26.0253,26.099,86634.4967
2014-02-04 14:10:00,42.48,42.48,42.38,42.39,85624.50903377848,26.0928,26.0928,26.0314,26.0375,85624.509
2014-02-04 14:20:00,42.39,42.46,42.35,42.41,112220.8506340478,26.0375,26.0805,26.013,26.0498,112220.8506
2014-02-04 14:30:00,42.42,42.46,42.38,42.43,79564.58309953989,26.056,26.0805,26.0314,26.0621,79564.5831
2014-02-04 14:40:00,42.45,42.56,42.44,42.5,116597.46380877566,26.0744,26.142,26.0682,26.1051,116597.4638
2014-02-04 14:50:00,42.5,42.51,42.44,42.5,105375.37874537088,26.1051,26.1112,26.0682,26.1051,105375.3787
2014-02-04 15:00:00,42.5,42.56,42.47,42.53,109527.55021883066,26.1051,26.142,26.0867,26.1235,109527.5502
2014-02-04 15:10:00,42.53,42.59,42.51,42.59,137919.42542924476,26.1235,26.1604,26.1112,26.1604,137919.4254
2014-02-04 15:20:00,42.59,42.59,42.37,42.39,249354.73010885424,26.1604,26.1604,26.0253,26.0375,249354.7301
2014-02-04 15:30:00,42.39,42.56,42.35,42.54,237683.76164291325,26.0375,26.142,26.013,26.1297,237683.7616
2014-02-04 15:40:00,42.54,42.67,42.54,42.59,358208.9552238806,26.1297,26.2095,26.1297,26.1604,358208.9552
2014-02-04 15:50:00,42.58,42.64,42.53,42.57,430366.9621815733,26.1542,26.1911,26.1235,26.1481,430366.9622
2014-02-05 09:30:00,42.54,42.6,42.22,42.48,187633.262260128,26.1297,26.1665,25.9331,26.0928,187633.2623
2014-02-05 09:40:00,42.48,42.52,42.27,42.27,115026.371899899,26.0928,26.1174,25.9638,25.9638,115026.3719
2014-02-05 09:50:00,42.28,42.35,42.16,42.22,221411.7383009763,25.97,26.013,25.8963,25.9331,221411.7383
2014-02-05 10:00:00,42.21,42.53,42.21,42.26,258107.95645831,25.927,26.1235,25.927,25.9577,258107.9565
2014-02-05 10:10:00,42.26,42.34,42.12,42.24,197396.47626529008,25.9577,26.0068,25.8717,25.9454,197396.4763
2014-02-05 10:20:00,42.24,42.26,41.94,42.06,324879.3625855684,25.9454,25.9577,25.7611,25.8348,324879.3626
2014-02-05 10:30:00,42.07,42.25,42.01,42.1,203905.2856020649,25.841,25.9515,25.8041,25.8594,203905.2856
2014-02-05 10:40:00,42.1,42.18,42.01,42.03,287958.70272696664,25.8594,25.9085,25.8041,25.8164,287958.7027
2014-02-05 10:50:00,42.03,42.1,41.99,42.06,206261.92346537983,25.8164,25.8594,25.7918,25.8348,206261.9235
2014-02-05 11:00:00,42.06,42.07,41.98,41.99,133767.25395578498,25.8348,25.841,25.7857,25.7918,133767.254
2014-02-05 11:10:00,41.98,42.17,41.98,42.09,102457.63662888564,25.7857,25.9024,25.7857,25.8533,102457.6366
2014-02-05 11:20:00,42.1,42.28,42.09,42.28,96958.8149478173,25.8594,25.97,25.8533,25.97,96958.8149
2014-02-05 11:30:00,42.27,42.35,42.2,42.29,121647.4020873078,25.9638,26.013,25.9208,25.9761,121647.4021
2014-02-05 11:40:00,42.28,42.43,42.27,42.38,106722.02895297944,25.97,26.0621,25.9638,26.0314,106722.029
2014-02-05 11:50:00,42.37,42.51,42.36,42.47,115811.91785433731,26.0253,26.1112,26.0191,26.0867,115811.9179
2014-02-05 12:00:00,42.48,42.51,42.4,42.4,153630.34451801144,26.0928,26.1112,26.0437,26.0437,153630.3445
2014-02-05 12:10:00,42.4,42.41,42.27,42.38,52294.91639546627,26.0437,26.0498,25.9638,26.0314,52294.9164
2014-02-05 12:20:00,42.38,42.46,42.35,42.37,90001.12220850633,26.0314,26.0805,26.013,26.0253,90001.1222
2014-02-05 12:30:00,42.37,42.43,42.35,42.35,88878.91370216585,26.0253,26.0621,26.013,26.013,88878.9137
2014-02-05 12:40:00,42.35,42.41,42.33,42.36,85512.28818314442,26.013,26.0498,26.0007,26.0191,85512.2882
2014-02-05 12:50:00,42.36,42.43,42.35,42.38,55998.20446638985,26.0191,26.0621,26.013,26.0314,55998.2045
2014-02-05 13:00:00,42.38,42.54,42.37,42.54,136909.43777353832,26.0314,26.1297,26.0253,26.1297,136909.4378
2014-02-05 13:10:00,42.55,42.61,42.53,42.6,131522.83694310402,26.1358,26.1727,26.1235,26.1665,131522.8369
2014-02-05 13:20:00,42.6,42.6,42.49,42.52,87644.48434519133,26.1665,26.1665,26.099,26.1174,87644.4843
2014-02-05 13:30:00,42.52,42.59,42.51,42.59,109639.7710694647,26.1174,26.1604,26.1112,26.1604,109639.7711
2014-02-05 13:40:00,42.59,42.62,42.53,42.58,93367.74772752776,26.1604,26.1788,26.1235,26.1542,93367.7477
2014-02-05 13:50:00,42.59,42.6,42.54,42.54,61048.14274492201,26.1604,26.1665,26.1297,26.1297,61048.1427
2014-02-05 14:00:00,42.54,42.6,42.51,42.54,92469.9809224554,26.1297,26.1665,26.1112,26.1297,92469.9809
2014-02-05 14:10:00,42.55,42.58,42.5,42.57,106048.70384917516,26.1358,26.1542,26.1051,26.1481,106048.7038
2014-02-05 14:20:00,42.57,42.61,42.51,42.55,78105.71204129727,26.1481,26.1727,26.1112,26.1358,78105.712
2014-02-05 14:30:00,42.55,42.58,42.45,42.46,161822.46661429692,26.1358,26.1542,26.0744,26.0805,161822.4666
2014-02-05 14:40:00,42.46,42.49,42.38,42.38,154303.66962181573,26.0805,26.099,26.0314,26.0314,154303.6696
2014-02-05 14:50:00,42.39,42.42,42.35,42.38,90450.00561104252,26.0375,26.056,26.013,26.0314,90450.0056
2014-02-05 15:00:00,42.38,42.43,42.35,42.43,97071.03579845135,26.0314,26.0621,26.013,26.0621,97071.0358
2014-02-05 15:10:00,42.44,42.51,42.43,42.5,98417.68600605991,26.0682,26.1112,26.0621,26.1051,98417.686
2014-02-05 15:20:00,42.49,42.55,42.46,42.55,74290.20311973964,26.099,26.1358,26.0805,26.1358,74290.2031
2014-02-05 15:30:00,42.55,42.57,42.5,42.53,161710.24576366288,26.1358,26.1481,26.1051,26.1235,161710.2458
2014-02-05 15:40:00,42.54,42.63,42.51,42.6,167994.61339916955,26.1297,26.185,26.1112,26.1665,167994.6134
2014-02-05 15:50:00,42.59,42.62,42.47,42.5,313432.8358208955,26.1604,26.1788,26.0867,26.1051,313432.8358
2014-02-06 09:30:00,42.67,42.67,42.3,42.41,161822.46661429692,26.2095,26.2095,25.9823,26.0498,161822.4666
2014-02-06 09:40:00,42.4,42.44,42.27,42.4,172259.00572326337,26.0437,26.0682,25.9638,26.0437,172259.0057
2014-02-06 09:50:00,42.41,42.45,42.32,42.34,119066.32252272472,26.0498,26.0744,25.9945,26.0068,119066.3225
2014-02-06 10:00:00,42.34,42.35,42.25,42.28,164403.54617888003,26.0068,26.013,25.9515,25.97,164403.5462
2014-02-06 10:10:00,42.29,42.39,42.27,42.35,146560.43092806643,25.9761,26.0375,25.9638,26.013,146560.4309
2014-02-06 10:20:00,42.35,42.45,42.31,42.4,176298.9563460891,26.013,26.0744,25.9884,26.0437,176298.9563
2014-02-06 10:30:00,42.4,42.47,42.36,42.43,228706.09359218943,26.0437,26.0867,26.0191,26.0621,228706.0936
2014-02-06 10:40:00,42.45,42.77,42.44,42.73,215688.47491863987,26.0744,26.2709,26.0682,26.2464,215688.4749
2014-02-06 10:50:00,42.73,42.77,42.69,42.75,513747.0542026708,26.2464,26.2709,26.2218,26.2587,513747.0542
2014-02-06 11:00:00,42.75,42.89,42.71,42.85,289529.7946358433,26.2587,26.3447,26.2341,26.3201,289529.7946
2014-02-06 11:10:00,42.84,42.92,42.81,42.84,134552.79991022332,26.3139,26.3631,26.2955,26.3139,134552.7999
2014-02-06 11:20:00,42.85,42.99,42.84,42.88,162495.79171810122,26.3201,26.4061,26.3139,26.3385,162495.7917
2014-02-06 11:30:00,42.88,42.96,42.84,42.92,104589.83279093256,26.3385,26.3877,26.3139,26.3631,104589.8328
2014-02-06 11:40:00,42.92,43.02,42.86,42.9,202446.41454382223,26.3631,26.4245,26.3262,26.3508,202446.4145
2014-02-06 11:50:00,42.89,42.92,42.77,42.77,101110.98642127706,26.3447,26.3631,26.2709,26.2709,101110.9864
2014-02-06 12:00:00,42.77,42.86,42.77,42.84,105487.59959600492,26.2709,26.3262,26.2709,26.3139,105487.5996
2014-02-06 12:10:00,42.84,42.86,42.77,42.83,237571.5407922792,26.3139,26.3262,26.2709,26.3078,237571.5408
2014-02-06 12:20:00,42.83,42.89,42.8,42.89,83828.9754236337,26.3078,26.3447,26.2894,26.3447,83828.9754
2014-02-06 12:30:00,42.89,42.92,42.84,42.92,112445.2923353159,26.3447,26.3631,26.3139,26.3631,112445.2923
2014-02-06 12:40:00,42.91,43.01,42.91,42.92,96846.59409718325,26.3569,26.4184,26.3569,26.3631,96846.5941
2014-02-06 12:50:00,42.92,42.99,42.9,42.97,113791.94254292447,26.3631,26.4061,26.3508,26.3938,113791.9425
2014-02-06 13:00:00,42.96,42.98,42.88,42.91,100325.44046683871,26.3877,26.3999,26.3385,26.3569,100325.4405
2014-02-06 13:10:00,42.92,42.94,42.86,42.87,87868.92604645943,26.3631,26.3754,26.3262,26.3324,87868.926
2014-02-06 13:20:00,42.87,42.87,42.82,42.82,93816.63113006396,26.3324,26.3324,26.3017,26.3017,93816.6311
2014-02-06 13:30:00,42.84,42.92,42.84,42.88,65312.53506901582,26.3139,26.3631,26.3139,26.3385,65312.5351
2014-02-06 13:40:00,42.89,42.9,42.84,42.9,71933.56525642464,26.3447,26.3508,26.3139,26.3508,71933.5653
2014-02-06 13:50:00,42.9,42.91,42.85,42.87,79452.36224890585,26.3508,26.3569,26.3201,26.3324,79452.3622
2014-02-06 14:00:00,42.88,42.9,42.85,42.86,78330.15374256537,26.3385,26.3508,26.3201,26.3262,78330.1537
2014-02-06 14:10:00,42.86,42.96,42.84,42.93,81023.45415778251,26.3262,26.3877,26.3139,26.3692,81023.4542
2014-02-06 14:20:00,42.93,42.95,42.91,42.93,83380.09202109752,26.3692,26.3815,26.3569,26.3692,83380.092
2014-02-06 14:30:00,42.94,43.01,42.94,43.0,93592.18942879589,26.3754,26.4184,26.3754,26.4122,93592.1894
2014-02-06 14:40:00,43.0,43.12,43.0,43.11,264167.88239254855,26.4122,26.4859,26.4122,26.4798,264167.8824
2014-02-06 14:50:00,43.11,43.19,43.11,43.18,159353.60790034788,26.4798,26.5289,26.4798,26.5228,159353.6079
2014-02-06 15:00:00,43.17,43.23,43.13,43.23,181348.8946246213,26.5166,26.5535,26.4921,26.5535,181348.8946
2014-02-06 15:10:00,43.22,43.22,43.09,43.19,178318.93165750196,26.5474,26.5474,26.4675,26.5289,178318.9317
2014-02-06 15:20:00,43.19,43.19,43.1,43.16,131522.83694310402,26.5289,26.5289,26.4736,26.5105,131522.8369
2014-02-06 15:30:00,43.16,43.25,43.13,43.24,340253.6191224329,26.5105,26.5658,26.4921,26.5596,340253.6191
2014-02-06 15:40:00,43.24,43.27,43.17,43.2,270676.6917293233,26.5596,26.5781,26.5166,26.5351,270676.6917
2014-02-06 15:50:00,43.2,43.31,43.16,43.3,494669.5095948827,26.5351,26.6026,26.5105,26.5965,494669.5096
2014-02-07 09:30:00,43.58,43.81,43.41,43.61,334642.5765907305,26.7685,26.9098,26.6641,26.7869,334642.5766
2014-02-07 09:40:00,43.61,43.62,43.28,43.28,206486.365166648,26.7869,26.793,26.5842,26.5842,206486.3652
2014-02-07 09:50:00,43.28,43.37,43.09,43.37,247895.8590506116,26.5842,26.6395,26.4675,26.6395,247895.8591
2014-02-07 10:00:00,43.38,43.5,43.33,43.36,308046.2349904612,26.6456,26.7193,26.6149,26.6333,308046.235
2014-02-07 10:10:00,43.35,43.39,43.28,43.36,321063.8536640108,26.6272,26.6518,26.5842,26.6333,321063.8537
2014-02-07 10:20:00,43.36,43.49,43.14,43.16,326338.233643811,26.6333,26.7132,26.4982,26.5105,326338.2336
2014-02-07 10:30:00,43.17,43.33,43.16,43.29,114577.4884973628,26.5166,26.6149,26.5105,26.5903,114577.4885
2014-02-07 10:40:00,43.3,43.3,43.13,43.17,129390.64078105713,26.5965,26.5965,26.4921,26.5166,129390.6408
2014-02-07 10:50:00,43.17,43.23,43.14,43.2,154752.55302435192,26.5166,26.5535,26.4982,26.5351,154752.553
2014-02-07 11:00:00,43.2,43.22,43.12,43.12,93143.30602625968,26.5351,26.5474,26.4859,26.4859,93143.306
2014-02-07 11:10:00,43.12,43.31,43.12,43.27,84502.300527438,26.4859,26.6026,26.4859,26.5781,84502.3005
2014-02-07 11:20:00,43.27,43.36,43.26,43.34,84951.18392997418,26.5781,26.6333,26.5719,26.6211,84951.1839
2014-02-07 11:30:00,43.34,43.43,43.34,43.4,76085.7367298844,26.6211,26.6763,26.6211,26.6579,76085.7367
2014-02-07 11:40:00,43.41,43.57,43.41,43.55,82145.662664123,26.6641,26.7623,26.6641,26.7501,82145.6627
2014-02-07 11:50:00,43.56,43.6,43.48,43.52,84726.74222870609,26.7562,26.7808,26.7071,26.7316,84726.7422
2014-02-07 12:00:00,43.53,43.54,43.36,43.36,72158.00695769273,26.7378,26.7439,26.6333,26.6333,72158.007
2014-02-07 12:10:00,43.35,43.45,43.34,43.43,63517.001458871055,26.6272,26.6886,26.6211,26.6763,63517.0015
2014-02-07 12:20:00,43.44,43.49,43.39,43.41,74851.30737290988,26.6825,26.7132,26.6518,26.6641,74851.3074
2014-02-07 12:30:00,43.41,43.47,43.36,43.37,57681.51722590057,26.6641,26.7009,26.6333,26.6395,57681.5172
2014-02-07 12:40:00,43.37,43.48,43.37,43.4,52743.79979800247,26.6395,26.7071,26.6395,26.6579,52743.7998
2014-02-07 12:50:00,43.4,43.45,43.4,43.43,67332.51038042868,26.6579,26.6886,26.6579,26.6763,67332.5104
2014-02-07 13:00:00,43.43,43.46,43.41,43.42,46571.65301312984,26.6763,26.6948,26.6641,26.6702,46571.653
2014-02-07 13:10:00,43.42,43.49,43.42,43.49,74290.20311973964,26.6702,26.7132,26.6702,26.7132,74290.2031
2014-02-07 13:20:00,43.49,43.52,43.49,43.52,47581.64066883627,26.7132,26.7316,26.7132,26.7316,47581.6407
2014-02-07 13:30:00,43.52,43.58,43.51,43.57,42756.14409157221,26.7316,26.7685,26.7255,26.7623,42756.1441
2014-02-07 13:40:00,43.57,43.71,43.57,43.7,114689.70934799685,26.7623,26.8483,26.7623,26.8422,114689.7093
2014-02-07 13:50:00,43.7,43.79,43.69,43.76,119627.42677589496,26.8422,26.8975,26.836,26.879,119627.4268
2014-02-07 14:00:00,43.77,43.78,43.69,43.69,68903.60228930535,26.8852,26.8913,26.836,26.836,68903.6023
2014-02-07 14:10:00,43.68,43.7,43.6,43.6,98417.68600605991,26.8299,26.8422,26.7808,26.7808,98417.686
2014-02-07 14:20:00,43.61,43.65,43.57,43.58,79003.47884636965,26.7869,26.8115,26.7623,26.7685,79003.4788
2014-02-07 14:30:00,43.58,43.62,43.56,43.58,83043.42946919537,26.7685,26.793,26.7562,26.7685,83043.4295
2014-02-07 14:40:00,43.59,43.65,43.58,43.59,89215.576254068,26.7746,26.8115,26.7685,26.7746,89215.5763
2014-02-07 14:50:00,43.58,43.64,43.57,43.61,97968.80260352373,26.7685,26.8053,26.7623,26.7869,97968.8026
2014-02-07 15:00:00,43.62,43.65,43.59,43.61,111210.86297834136,26.793,26.8115,26.7746,26.7869,111210.863
2014-02-07 15:10:00,43.61,43.66,43.59,43.62,165413.53383458644,26.7869,26.8176,26.7746,26.793,165413.5338
2014-02-07 15:20:00,43.63,43.65,43.57,43.61,121198.51868477162,26.7992,26.8115,26.7623,26.7869,121198.5187
2014-02-07 15:30:00,43.6,43.72,43.6,43.7,209965.21153630345,26.7808,26.8545,26.7808,26.8422,209965.2115
2014-02-07 15:40:00,43.7,43.78,43.67,43.74,294916.3954662776,26.8422,26.8913,26.8238,26.8668,294916.3955
2014-02-07 15:50:00,43.74,43.76,43.66,43.75,624621.2546291101,26.8668,26.879,26.8176,26.8729,624621.2546
2014-02-10 09:30:00,43.76,43.76,43.44,43.58,187633.262260128,26.879,26.879,26.6825,26.7685,187633.2623
2014-02-10 09:40:00,43.57,43.78,43.45,43.72,92133.31837055324,26.7623,26.8913,26.6886,26.8545,92133.3184
2014-02-10 09:50:00,43.73,43.73,43.49,43.49,109976.43362136684,26.8606,26.8606,26.7132,26.7132,109976.4336
2014-02-10 10:00:00,43.5,43.5,43.28,43.29,122769.61059364828,26.7193,26.7193,26.5842,26.5903,122769.6106
2014-02-10 10:10:00,43.28,43.37,43.25,43.35,194927.61755134104,26.5842,26.6395,26.5658,26.6272,194927.6176
2014-02-10 10:20:00,43.36,43.42,43.36,43.41,121422.96038603972,26.6333,26.6702,26.6333,26.6641,121422.9604
2014-02-10 10:30:00,43.41,43.44,43.25,43.29,95387.72303894065,26.6641,26.6825,26.5658,26.5903,95387.723
2014-02-10 10:40:00,43.28,43.29,43.17,43.18,90786.66816294468,26.5842,26.5903,26.5166,26.5228,90786.6682
2014-02-10 10:50:00,43.17,43.25,43.16,43.22,66434.7435753563,26.5166,26.5658,26.5105,26.5474,66434.7436
2014-02-10 11:00:00,43.22,43.23,43.13,43.13,161598.02491302884,26.5474,26.5535,26.4921,26.4921,161598.0249
2014-02-10 11:10:00,43.13,43.14,43.06,43.13,157670.29514083714,26.4921,26.4982,26.4491,26.4921,157670.2951
2014-02-10 11:20:00,43.13,43.2,43.12,43.16,179553.36101447648,26.4921,26.5351,26.4859,26.5105,179553.361
2014-02-10 11:30:00,43.16,43.29,43.12,43.13,92021.0975199192,26.5105,26.5903,26.4859,26.4921,92021.0975
2014-02-10 11:40:00,43.13,43.2,43.13,43.19,129166.19907978902,26.4921,26.5351,26.4921,26.5289,129166.1991
2014-02-10 11:50:00,43.19,43.19,43.13,43.15,94826.6187857704,26.5289,26.5289,26.4921,26.5044,94826.6188
2014-02-10 12:00:00,43.15,43.16,43.02,43.02,67108.06867916058,26.5044,26.5105,26.4245,26.4245,67108.0687
2014-02-10 12:10:00,43.03,43.1,43.03,43.08,90001.12220850633,26.4306,26.4736,26.4306,26.4614,90001.1222
2014-02-10 12:20:00,43.06,43.08,43.04,43.05,51733.81214229604,26.4491,26.4614,26.4368,26.4429,51733.8121
2014-02-10 12:30:00,43.05,43.13,43.05,43.08,52519.35809673437,26.4429,26.4921,26.4429,26.4614,52519.3581
2014-02-10 12:40:00,43.08,43.11,43.05,43.11,90450.00561104252,26.4614,26.4798,26.4429,26.4798,90450.0056
2014-02-10 12:50:00,43.1,43.13,43.08,43.11,96846.59409718325,26.4736,26.4921,26.4614,26.4798,96846.5941
2014-02-10 13:00:00,43.11,43.13,43.09,43.13,113230.83828975425,26.4798,26.4921,26.4675,26.4921,113230.8383
2014-02-10 13:10:00,43.13,43.13,43.07,43.08,117158.5680619459,26.4921,26.4921,26.4552,26.4614,117158.5681
2014-02-10 13:20:00,43.08,43.16,43.08,43.13,49040.51172707889,26.4614,26.5105,26.4614,26.4921,49040.5117
2014-02-10 13:30:00,43.13,43.15,43.12,43.14,53866.00830434294,26.4921,26.5044,26.4859,26.4982,53866.0083
2014-02-10 13:40:00,43.15,43.15,43.09,43.14,52294.91639546627,26.5044,26.5044,26.4675,26.4982,52294.9164
2014-02-10 13:50:00,43.14,43.14,43.09,43.11,67781.39378296486,26.4982,26.4982,26.4675,26.4798,67781.3938
2014-02-10 14:00:00,43.12,43.14,43.1,43.12,100774.32386937492,26.4859,26.4982,26.4736,26.4859,100774.3239
2014-02-10 14:10:00,43.11,43.15,43.1,43.15,124340.70250252496,26.4798,26.5044,26.4736,26.5044,124340.7025
2014-02-10 14:20:00,43.14,43.2,43.13,43.17,97071.03579845135,26.4982,26.5351,26.4921,26.5166,97071.0358
2014-02-10 14:30:00,43.18,43.29,43.18,43.28,84277.8588261699,26.5228,26.5903,26.5228,26.5842,84277.8588
2014-02-10 14:40:00,43.28,43.32,43.25,43.28,74963.52822354394,26.5842,26.6088,26.5658,26.5842,74963.5282
2014-02-10 14:50:00,43.28,43.3,43.25,43.26,38603.97261811244,26.5842,26.5965,26.5658,26.5719,38603.9726
2014-02-10 15:00:00,43.26,43.3,43.21,43.22,107732.01660868588,26.5719,26.5965,26.5412,26.5474,107732.0166
2014-02-10 15:10:00,43.22,43.22,43.15,43.17,158792.50364717763,26.5474,26.5474,26.5044,26.5166,158792.5036
2014-02-10 15:20:00,43.17,43.17,43.1,43.13,196049.8260576815,26.5166,26.5166,26.4736,26.4921,196049.8261
2014-02-10 15:30:00,43.12,43.23,43.12,43.23,132757.26630007854,26.4859,26.5535,26.4859,26.5535,132757.2663
2014-02-10 15:40:00,43.23,43.26,43.16,43.22,181685.55717652332,26.5535,26.5719,26.5105,26.5474,181685.5572
2014-02-10 15:50:00,43.22,43.28,43.19,43.26,376949.83727976657,26.5474,26.5842,26.5289,26.5719,376949.8373
2014-02-11 09:30:00,43.24,43.86,43.23,43.86,410503.8716193469,26.5596,26.9405,26.5535,26.9405,410503.8716
2014-02-11 09:40:00,43.85,43.95,43.77,43.87,335203.6808439008,26.9343,26.9957,26.8852,26.9466,335203.6808
2014-02-11 09:50:00,43.87,43.9,43.72,43.74,214005.1621591292,26.9466,26.965,26.8545,26.8668,214005.1622
2014-02-11 10:00:00,43.74,43.77,43.62,43.62,193468.7464930984,26.8668,26.8852,26.793,26.793,193468.7465
2014-02-11 10:10:00,43.62,43.8,43.56,43.8,247671.4173493435,26.793,26.9036,26.7562,26.9036,247671.4173
2014-02-11 10:20:00,43.8,43.93,43.72,43.73,381663.11300639657,26.9036,26.9835,26.8545,26.8606,381663.113
2014-02-11 10:30:00,43.74,43.9,43.7,43.9,269666.7040736169,26.8668,26.965,26.8422,26.965,269666.7041
2014-02-11 10:40:00,43.9,43.9,43.76,43.85,204690.8315565032,26.965,26.965,26.879,26.9343,204690.8316
2014-02-11 10:50:00,43.86,43.9,43.84,43.9,208506.34047806085,26.9405,26.965,26.9282,26.965,208506.3405
2014-02-11 11:00:00,43.9,43.98,43.86,43.9,224329.4804174616,26.965,27.0142,26.9405,26.965,224329.4804
2014-02-11 11:10:00,43.9,44.18,43.87,44.18,244192.57097968803,26.965,27.137,26.9466,27.137,244192.571
2014-02-11 11:20:00,44.18,44.3,44.15,44.25,453372.2365615531,27.137,27.2107,27.1186,27.18,453372.2366
2014-02-11 11:30:00,44.26,44.42,44.23,44.25,481427.4492200651,27.1862,27.2844,27.1677,27.18,481427.4492
2014-02-11 11:40:00,44.25,44.26,44.15,44.18,106273.14555044328,27.18,27.1862,27.1186,27.137,106273.1456
2014-02-11 11:50:00,44.19,44.23,44.16,44.16,77993.49119066322,27.1432,27.1677,27.1247,27.1247,77993.4912
2014-02-11 12:00:00,44.15,44.15,44.05,44.05,82931.20861856133,27.1186,27.1186,27.0572,27.0572,82931.2086
2014-02-11 12:10:00,44.06,44.12,44.0,44.05,92806.64347435754,27.0633,27.1002,27.0265,27.0572,92806.6435
2014-02-11 12:20:00,44.06,44.06,43.96,43.98,90450.00561104252,27.0633,27.0633,27.0019,27.0142,90450.0056
2014-02-11 12:30:00,43.98,44.14,43.98,44.07,92133.31837055324,27.0142,27.1125,27.0142,27.0695,92133.3184
2014-02-11 12:40:00,44.07,44.12,44.02,44.11,80237.90820334418,27.0695,27.1002,27.0387,27.094,80237.9082
2014-02-11 12:50:00,44.11,44.11,44.03,44.09,350802.3790820334,27.094,27.094,27.0449,27.0817,350802.3791
2014-02-11 13:00:00,44.09,44.19,44.09,44.19,85287.84648187633,27.0817,27.1432,27.0817,27.1432,85287.8465
2014-02-11 13:10:00,44.19,44.24,44.17,44.2,79227.92054763775,27.1432,27.1739,27.1309,27.1493,79227.9205
2014-02-11 13:20:00,44.2,44.2,44.12,44.18,75636.85332734822,27.1493,27.1493,27.1002,27.137,75636.8533
2014-02-11 13:30:00,44.18,44.21,44.12,44.13,71933.56525642464,27.137,27.1554,27.1002,27.1063,71933.5653
2014-02-11 13:40:00,44.13,44.31,44.12,44.3,155201.4364268881,27.1063,27.2169,27.1002,27.2107,155201.4364
2014-02-11 13:50:00,44.31,44.38,44.28,44.37,141622.71350016832,27.2169,27.2599,27.1984,27.2537,141622.7135
2014-02-11 14:00:00,44.36,44.37,44.23,44.33,139827.17989002354,27.2476,27.2537,27.1677,27.2292,139827.1799
2014-02-11 14:10:00,44.32,44.32,44.27,44.3,79115.6996970037,27.223,27.223,27.1923,27.2107,79115.6997
2014-02-11 14:20:00,44.29,44.37,44.28,44.33,78779.03714510155,27.2046,27.2537,27.1984,27.2292,78779.0371
2014-02-11 14:30:00,44.32,44.33,44.23,44.3,83604.53372236561,27.223,27.2292,27.1677,27.2107,83604.5337
2014-02-11 14:40:00,44.31,44.38,44.31,44.35,122545.1688923802,27.2169,27.2599,27.2169,27.2414,122545.1689
2014-02-11 14:50:00,44.36,44.36,44.25,44.31,140276.06329255976,27.2476,27.2476,27.18,27.2169,140276.0633
2014-02-11 15:00:00,44.31,44.45,44.31,44.41,128492.87397598474,27.2169,27.3029,27.2169,27.2783,128492.874
2014-02-11 15:10:00,44.41,44.49,44.36,44.47,149590.39389518573,27.2783,27.3274,27.2476,27.3152,149590.3939
2014-02-11 15:20:00,44.47,44.47,44.33,44.35,155650.3198294243,27.3152,27.3152,27.2292,27.2414,155650.3198
2014-02-11 15:30:00,44.34,44.41,44.31,44.32,203456.40219952867,27.2353,27.2783,27.2169,27.223,203456.4022
2014-02-11 15:40:00,44.32,44.41,44.32,44.33,287734.26102569856,27.223,27.2783,27.223,27.2292,287734.261
2014-02-11 15:50:00,44.33,44.34,44.24,44.32,795870.272696667,27.2292,27.2353,27.1739,27.223,795870.2727
2014-02-12 09:30:00,44.5,45.13,44.49,45.11,460778.81270340027,27.3336,27.7205,27.3274,27.7083,460778.8127
2014-02-12 09:40:00,45.1,45.11,44.54,44.56,230501.62720233417,27.7021,27.7083,27.3581,27.3704,230501.6272
2014-02-12 09:50:00,44.56,44.64,44.48,44.63,150937.0441027943,27.3704,27.4196,27.3213,27.4134,150937.0441
2014-02-12 10:00:00,44.63,44.79,44.59,44.66,290427.5614409157,27.4134,27.5117,27.3889,27.4319,290427.5614
2014-02-12 10:10:00,44.66,44.69,44.55,44.57,268207.83301537426,27.4319,27.4503,27.3643,27.3766,268207.833
2014-02-12 10:20:00,44.56,44.61,44.41,44.55,135113.90416339354,27.3704,27.4011,27.2783,27.3643,135113.9042
2014-02-12 10:30:00,44.56,44.57,44.44,44.47,196162.0469083156,27.3704,27.3766,27.2967,27.3152,196162.0469
2014-02-12 10:40:00,44.46,44.47,44.23,44.32,155874.7615306924,27.309,27.3152,27.1677,27.223,155874.7615
2014-02-12 10:50:00,44.32,44.41,44.31,44.34,109078.66681629446,27.223,27.2783,27.2169,27.2353,109078.6668
2014-02-12 11:00:00,44.34,44.46,44.33,44.46,93367.74772752776,27.2353,27.309,27.2292,27.309,93367.7477
2014-02-12 11:10:00,44.45,44.5,44.37,44.37,119515.2059252609,27.3029,27.3336,27.2537,27.2537,119515.2059
2014-02-12 11:20:00,44.36,44.37,44.23,44.24,72943.55291213107,27.2476,27.2537,27.1677,27.1739,72943.5529
2014-02-12 11:30:00,44.24,44.33,44.23,44.33,67332.51038042868,27.1739,27.2292,27.1677,27.2292,67332.5104
2014-02-12 11:40:00,44.34,44.37,44.21,44.21,109190.88766692852,27.2353,27.2537,27.1554,27.1554,109190.8877
2014-02-12 11:50:00,44.2,44.38,44.15,44.35,124901.8067556952,27.1493,27.2599,27.1186,27.2414,124901.8068
2014-02-12 12:00:00,44.35,44.38,44.31,44.33,156996.97003703288,27.2414,27.2599,27.2169,27.2292,156996.97
2014-02-12 12:10:00,44.32,44.38,44.24,44.31,65985.8601728201,27.223,27.2599,27.1739,27.2169,65985.8602
2014-02-12 12:20:00,44.31,44.38,44.24,44.38,57569.29637526653,27.2169,27.2599,27.1739,27.2599,57569.2964
2014-02-12 12:30:00,44.37,44.4,44.34,44.37,135450.5667152957,27.2537,27.2722,27.2353,27.2537,135450.5667
2014-02-12 12:40:00,44.37,44.39,44.29,44.32,109078.66681629446,27.2537,27.266,27.2046,27.223,109078.6668
2014-02-12 12:50:00,44.32,44.4,44.28,44.29,129390.64078105713,27.223,27.2722,27.1984,27.2046,129390.6408
2014-02-12 13:00:00,44.29,44.35,44.23,44.33,70025.81079564583,27.2046,27.2414,27.1677,27.2292,70025.8108
2014-02-12 13:10:00,44.32,44.34,44.24,44.34,86971.15924138704,27.223,27.2353,27.1739,27.2353,86971.1592
2014-02-12 13:20:00,44.35,44.4,44.33,44.36,123442.9356974526,27.2414,27.2722,27.2292,27.2476,123442.9357
2014-02-12 13:30:00,44.36,44.4,44.33,44.33,67332.51038042868,27.2476,27.2722,27.2292,27.2292,67332.5104
2014-02-12 13:40:00,44.33,44.35,44.3,44.33,59925.934238581525,27.2292,27.2414,27.2107,27.2292,59925.9342
2014-02-12 13:50:00,44.34,44.38,44.32,44.35,55212.65851195152,27.2353,27.2599,27.223,27.2414,55212.6585
2014-02-12 14:00:00,44.35,44.45,44.35,44.38,106946.47065424756,27.2414,27.3029,27.2414,27.2599,106946.4707
2014-02-12 14:10:00,44.38,44.39,44.29,44.35,65761.41847155201,27.2599,27.266,27.2046,27.2414,65761.4185
2014-02-12 14:20:00,44.35,44.36,44.23,44.23,83941.19627426776,27.2414,27.2476,27.1677,27.1677,83941.1963
2014-02-12 14:30:00,44.23,44.27,44.19,44.21,100213.21961620467,27.1677,27.1923,27.1432,27.1554,100213.2196
2014-02-12 14:40:00,44.22,44.25,44.12,44.15,115250.81360116709,27.1616,27.18,27.1002,27.1186,115250.8136
2014-02-12 14:50:00,44.15,44.17,44.11,44.15,92469.9809224554,27.1186,27.1309,27.094,27.1186,92469.9809
2014-02-12 15:00:00,44.15,44.22,44.15,44.19,268095.6121647402,27.1186,27.1616,27.1186,27.1432,268095.6122
2014-02-12 15:10:00,44.18,44.3,44.15,44.3,270115.58747615304,27.137,27.2107,27.1186,27.2107,270115.5875
2014-02-12 15:20:00,44.3,44.38,44.3,44.38,193917.6298956346,27.2107,27.2599,27.2107,27.2599,193917.6299
2014-02-12 15:30:00,44.38,44.44,44.34,44.37,345303.5574009651,27.2599,27.2967,27.2353,27.2537,345303.5574
2014-02-12 15:40:00,44.36,44.55,44.36,44.44,448658.9608349231,27.2476,27.3643,27.2476,27.2967,448658.9608
2014-02-12 15:50:00,44.44,44.5,44.39,44.46,550555.4932106385,27.2967,27.3336,27.266,27.309,550555.4932
2014-02-13 09:30:00,44.45,44.56,43.66,44.01,449220.0650880933,27.3029,27.3704,26.8176,27.0326,449220.0651
2014-02-13 09:40:00,44.0,44.03,43.53,44.0,353383.4586466165,27.0265,27.0449,26.7378,27.0265,353383.4586
2014-02-13 09:50:00,44.0,44.04,43.82,43.93,361800.0224441701,27.0265,27.051,26.9159,26.9835,361800.0224
2014-02-13 10:00:00,43.93,44.06,43.73,44.04,189428.79587027268,26.9835,27.0633,26.8606,27.051,189428.7959
2014-02-13 10:10:00,44.04,44.23,43.89,44.16,407025.0252496914,27.051,27.1677,26.9589,27.1247,407025.0252
2014-02-13 10:20:00,44.16,44.16,43.82,43.82,136011.67096846594,27.1247,27.1247,26.9159,26.9159,136011.671
2014-02-13 10:30:00,43.82,43.82,43.6,43.76,147009.31433060262,26.9159,26.9159,26.7808,26.879,147009.3143
2014-02-13 10:40:00,43.77,43.77,43.59,43.69,186847.7163056896,26.8852,26.8852,26.7746,26.836,186847.7163
2014-02-13 10:50:00,43.7,43.95,43.66,43.9,127370.66546964426,26.8422,26.9957,26.8176,26.965,127370.6655
2014-02-13 11:00:00,43.91,44.04,43.87,43.89,134889.46246212546,26.9712,27.051,26.9466,26.9589,134889.4625
2014-02-13 11:10:00,43.89,43.93,43.86,43.87,85175.62563124228,26.9589,26.9835,26.9405,26.9466,85175.6256
2014-02-13 11:20:00,43.87,43.98,43.85,43.92,120637.41443160138,26.9466,27.0142,26.9343,26.9773,120637.4144
2014-02-13 11:30:00,43.92,44.09,43.92,44.03,110313.096173269,26.9773,27.0817,26.9773,27.0449,110313.0962
2014-02-13 11:40:00,44.03,44.07,43.98,44.06,78442.3745931994,27.0449,27.0695,27.0142,27.0633,78442.3746
2014-02-13 11:50:00,44.06,44.31,44.06,44.31,204466.3898552351,27.0633,27.2169,27.0633,27.2169,204466.3899
2014-02-13 12:00:00,44.3,44.37,44.23,44.32,100325.44046683871,27.2107,27.2537,27.1677,27.223,100325.4405
2014-02-13 12:10:00,44.31,44.42,44.3,44.37,127595.10717091236,27.2169,27.2844,27.2107,27.2537,127595.1072
2014-02-13 12:20:00,44.37,44.38,44.32,44.36,54763.77510941533,27.2537,27.2599,27.223,27.2476,54763.7751
2014-02-13 12:30:00,44.37,44.4,44.35,44.37,69240.26484120749,27.2537,27.2722,27.2414,27.2537,69240.2648
2014-02-13 12:40:00,44.37,44.42,44.35,44.41,85624.50903377848,27.2537,27.2844,27.2414,27.2783,85624.509
2014-02-13 12:50:00,44.4,44.45,44.37,44.42,89103.35540343395,27.2722,27.3029,27.2537,27.2844,89103.3554
2014-02-13 13:00:00,44.41,44.41,44.27,44.31,145550.44327236,27.2783,27.2783,27.1923,27.2169,145550.4433
2014-02-13 13:10:00,44.32,44.38,44.31,44.37,56334.867018292,27.223,27.2599,27.2169,27.2537,56334.867
2014-02-13 13:20:00,44.36,44.46,44.33,44.44,96397.71069464706,27.2476,27.309,27.2292,27.2967,96397.7107
2014-02-13 13:30:00,44.44,44.44,44.31,44.33,84951.18392997418,27.2967,27.2967,27.2169,27.2292,84951.1839
2014-02-13 13:40:00,44.33,44.4,44.33,44.34,85063.40478060824,27.2292,27.2722,27.2292,27.2353,85063.4048
2014-02-13 13:50:00,44.33,44.36,44.31,44.36,57793.73807653462,27.2292,27.2476,27.2169,27.2476,57793.7381
2014-02-13 14:00:00,44.35,44.41,44.35,44.4,96846.59409718325,27.2414,27.2783,27.2414,27.2722,96846.5941
2014-02-13 14:10:00,44.39,44.4,44.29,44.3,85400.06733251037,27.266,27.2722,27.2046,27.2107,85400.0673
2014-02-13 14:20:00,44.3,44.32,44.24,44.3,111547.52553024353,27.2107,27.223,27.1739,27.2107,111547.5255
2014-02-13 14:30:00,44.31,44.31,44.23,44.24,63741.44316013915,27.2169,27.2169,27.1677,27.1739,63741.4432
2014-02-13 14:40:00,44.26,44.33,44.23,44.33,94489.95623386824,27.1862,27.2292,27.1677,27.2292,94489.9562
2014-02-13 14:50:00,44.33,44.42,44.32,44.42,86858.938390753,27.2292,27.2844,27.223,27.2844,86858.9384
2014-02-13 15:00:00,44.41,44.43,44.31,44.42,155762.54068005836,27.2783,27.2906,27.2169,27.2844,155762.5407
2014-02-13 15:10:00,44.42,44.44,44.38,44.41,116373.02210750755,27.2844,27.2967,27.2599,27.2783,116373.0221
2014-02-13 15:20:00,44.41,44.52,44.31,44.51,243519.24587588373,27.2783,27.3459,27.2169,27.3397,243519.2459
2014-02-13 15:30:00,44.5,44.57,44.37,44.38,218157.3336325889,27.3336,27.3766,27.2537,27.2599,218157.3336
2014-02-13 15:40:00,44.37,44.58,44.36,44.52,246885.8713949052,27.2537,27.3827,27.2476,27.3459,246885.8714
2014-02-13 15:50:00,44.52,44.6,44.51,44.56,433396.9251486926,27.3459,27.395,27.3397,27.3704,433396.9251
2014-02-14 09:30:00,44.44,44.74,44.23,44.65,207047.4694198182,27.2967,27.481,27.1677,27.4257,207047.4694
2014-02-14 09:40:00,44.65,44.65,44.31,44.49,108517.56256312424,27.4257,27.4257,27.2169,27.3274,108517.5626
2014-02-14 09:50:00,44.49,44.74,44.24,44.57,155986.98238132644,27.3274,27.481,27.1739,27.3766,155986.9824
2014-02-14 10:00:00,44.56,44.62,44.34,44.46,116036.35955560542,27.3704,27.4073,27.2353,27.309,116036.3596
2014-02-14 10:10:00,44.46,44.64,44.46,44.56,140388.2841431938,27.309,27.4196,27.309,27.3704,140388.2841
2014-02-14 10:20:00,44.56,44.64,44.54,44.62,120974.07698350352,27.3704,27.4196,27.3581,27.4073,120974.077
2014-02-14 10:30:00,44.62,44.64,44.56,44.57,135450.5667152957,27.4073,27.4196,27.3704,27.3766,135450.5667
2014-02-14 10:40:00,44.58,44.62,44.53,44.62,88654.47200089776,27.3827,27.4073,27.352,27.4073,88654.472
2014-02-14 10:50:00,44.61,44.71,44.56,44.69,221187.2965997082,27.4011,27.4626,27.3704,27.4503,221187.2966
2014-02-14 11:00:00,44.69,44.72,44.67,44.69,129615.0824823252,27.4503,27.4687,27.438,27.4503,129615.0825
2014-02-14 11:10:00,44.69,44.74,44.68,44.72,128492.87397598474,27.4503,27.481,27.4441,27.4687,128492.874
2014-02-14 11:20:00,44.71,44.8,44.69,44.8,93255.52687689372,27.4626,27.5178,27.4503,27.5178,93255.5269
2014-02-14 11:30:00,44.8,44.85,44.73,44.85,76646.84098305464,27.5178,27.5486,27.4749,27.5486,76646.841
2014-02-14 11:40:00,44.86,44.92,44.77,44.78,113230.83828975425,27.5547,27.5916,27.4994,27.5056,113230.8383
2014-02-14 11:50:00,44.78,44.88,44.78,44.8,112108.62978341377,27.5056,27.567,27.5056,27.5178,112108.6298
2014-02-14 12:00:00,44.8,44.83,44.78,44.78,48479.40747390865,27.5178,27.5363,27.5056,27.5056,48479.4075
2014-02-14 12:10:00,44.79,44.88,44.79,44.8,62507.01380316463,27.5117,27.567,27.5117,27.5178,62507.0138
2014-02-14 12:20:00,44.8,44.85,44.78,44.8,44439.45685108293,27.5178,27.5486,27.5056,27.5178,44439.4569
2014-02-14 12:30:00,44.8,44.92,44.8,44.91,163618.0002244417,27.5178,27.5916,27.5178,27.5854,163618.0002
2014-02-14 12:40:00,44.91,44.91,44.88,44.89,81023.45415778251,27.5854,27.5854,27.567,27.5731,81023.4542
2014-02-14 12:50:00,44.89,44.95,44.87,44.89,75300.19077544607,27.5731,27.61,27.5608,27.5731,75300.1908
2014-02-14 13:00:00,44.88,44.91,44.86,44.88,70362.47334754797,27.567,27.5854,27.5547,27.567,70362.4733
2014-02-14 13:10:00,44.89,44.89,44.83,44.83,54427.11255751318,27.5731,27.5731,27.5363,27.5363,54427.1126
2014-02-14 13:20:00,44.83,44.92,44.82,44.92,77656.82863876107,27.5363,27.5916,27.5301,27.5916,77656.8286
2014-02-14 13:30:00,44.92,44.95,44.85,44.9,47244.97811693412,27.5916,27.61,27.5486,27.5793,47244.9781
2014-02-14 13:40:00,44.89,44.94,44.87,44.9,37032.880709235775,27.5731,27.6038,27.5608,27.5793,37032.8807
2014-02-14 13:50:00,44.91,44.96,44.9,44.91,54651.55425878128,27.5854,27.6161,27.5793,27.5854,54651.5543
2014-02-14 14:00:00,44.91,44.96,44.88,44.96,75524.63247671416,27.5854,27.6161,27.567,27.6161,75524.6325
2014-02-14 14:10:00,44.95,44.96,44.89,44.94,101559.86982381326,27.61,27.6161,27.5731,27.6038,101559.8698
2014-02-14 14:20:00,44.95,45.05,44.92,45.03,176635.61889799123,27.61,27.6714,27.5916,27.6591,176635.6189
2014-02-14 14:30:00,45.02,45.03,44.9,44.93,53753.787453708894,27.653,27.6591,27.5793,27.5977,53753.7875
2014-02-14 14:40:00,44.92,44.96,44.9,44.92,61160.36359555605,27.5916,27.6161,27.5793,27.5916,61160.3636
2014-02-14 14:50:00,44.91,44.98,44.91,44.92,94938.83963640445,27.5854,27.6284,27.5854,27.5916,94938.8396
2014-02-14 15:00:00,44.92,44.95,44.9,44.9,82370.10436539109,27.5916,27.61,27.5793,27.5793,82370.1044
2014-02-14 15:10:00,44.91,44.92,44.83,44.83,70138.03164627988,27.5854,27.5916,27.5363,27.5363,70138.0316
2014-02-14 15:20:00,44.84,44.89,44.81,44.89,68566.93973740321,27.5424,27.5731,27.524,27.5731,68566.9397
2014-02-14 15:30:00,44.89,44.9,44.88,44.88,100213.21961620467,27.5731,27.5793,27.567,27.567,100213.2196
2014-02-14 15:40:00,44.88,44.92,44.78,44.86,226798.3391314106,27.567,27.5916,27.5056,27.5547,226798.3391
2014-02-14 15:50:00,44.86,44.91,44.82,44.9,427785.8826169902,27.5547,27.5854,27.5301,27.5793,427785.8826
2014-02-18 09:30:00,44.89,45.17,44.84,45.05,234878.2403770621,27.5731,27.7451,27.5424,27.6714,234878.2404
2014-02-18 09:40:00,45.05,45.14,44.87,45.08,297385.25418022665,27.6714,27.7267,27.5608,27.6898,297385.2542
2014-02-18 09:50:00,45.07,45.31,45.02,45.25,407922.79205476376,27.6837,27.8311,27.653,27.7943,407922.7921
2014-02-18 10:00:00,45.24,45.24,45.0,45.15,386600.83043429465,27.7881,27.7881,27.6407,27.7328,386600.8304
2014-02-18 10:10:00,45.15,45.18,45.04,45.05,115811.91785433731,27.7328,27.7513,27.6653,27.6714,115811.9179
2014-02-18 10:20:00,45.05,45.16,45.03,45.12,75973.51587925036,27.6714,27.739,27.6591,27.7144,75973.5159
2014-02-18 10:30:00,45.12,45.18,45.03,45.07,156435.86578386262,27.7144,27.7513,27.6591,27.6837,156435.8658
2014-02-18 10:40:00,45.07,45.18,45.07,45.14,87195.60094265515,27.6837,27.7513,27.6837,27.7267,87195.6009
2014-02-18 10:50:00,45.14,45.24,45.13,45.18,151385.92750533047,27.7267,27.7881,27.7205,27.7513,151385.9275
2014-02-18 11:00:00,45.18,45.18,45.1,45.13,98417.68600605991,27.7513,27.7513,27.7021,27.7205,98417.686
2014-02-18 11:10:00,45.13,45.19,45.12,45.17,112445.2923353159,27.7205,27.7574,27.7144,27.7451,112445.2923
2014-02-18 11:20:00,45.17,45.18,45.06,45.15,145999.32667489618,27.7451,27.7513,27.6776,27.7328,145999.3267
2014-02-18 11:30:00,45.15,45.23,45.15,45.22,75075.74907417798,27.7328,27.782,27.7328,27.7758,75075.7491
2014-02-18 11:40:00,45.23,45.32,45.22,45.27,71148.0193019863,27.782,27.8373,27.7758,27.8065,71148.0193
2014-02-18 11:50:00,45.26,45.3,45.2,45.2,90337.78476040848,27.8004,27.825,27.7635,27.7635,90337.7848
2014-02-18 12:00:00,45.2,45.24,45.13,45.13,57681.51722590057,27.7635,27.7881,27.7205,27.7205,57681.5172
2014-02-18 12:10:00,45.14,45.19,45.12,45.13,66883.62697789249,27.7267,27.7574,27.7144,27.7205,66883.627
2014-02-18 12:20:00,45.13,45.25,45.13,45.21,86971.15924138704,27.7205,27.7943,27.7205,27.7697,86971.1592
2014-02-18 12:30:00,45.21,45.25,45.13,45.17,49938.27853215127,27.7697,27.7943,27.7205,27.7451,49938.2785
2014-02-18 12:40:00,45.18,45.29,45.16,45.26,277858.82616990234,27.7513,27.8188,27.739,27.8004,277858.8262
2014-02-18 12:50:00,45.26,45.29,45.22,45.27,79227.92054763775,27.8004,27.8188,27.7758,27.8065,79227.9205
2014-02-18 13:00:00,45.27,45.33,45.24,45.32,90001.12220850633,27.8065,27.8434,27.7881,27.8373,90001.1222
2014-02-18 13:10:00,45.33,45.36,45.3,45.33,61609.24699809224,27.8434,27.8618,27.825,27.8434,61609.247
2014-02-18 13:20:00,45.34,45.37,45.29,45.32,95275.50218830658,27.8495,27.868,27.8188,27.8373,95275.5022
2014-02-18 13:30:00,45.32,45.39,45.31,45.39,185949.9495006172,27.8373,27.8802,27.8311,27.8802,185949.9495
2014-02-18 13:40:00,45.39,45.39,45.29,45.29,133206.14970261473,27.8802,27.8802,27.8188,27.8188,133206.1497
2014-02-18 13:50:00,45.3,45.34,45.27,45.34,102457.63662888564,27.825,27.8495,27.8065,27.8495,102457.6366
2014-02-18 14:00:00,45.33,45.37,45.31,45.32,87981.14689709348,27.8434,27.868,27.8311,27.8373,87981.1469
2014-02-18 14:10:00,45.33,45.38,45.32,45.34,157333.63258893503,27.8434,27.8741,27.8373,27.8495,157333.6326
2014-02-18 14:20:00,45.35,45.35,45.26,45.27,175962.29379418696,27.8557,27.8557,27.8004,27.8065,175962.2938
2014-02-18 14:30:00,45.27,45.31,45.26,45.29,109415.3293681966,27.8065,27.8311,27.8004,27.8188,109415.3294
2014-02-18 14:40:00,45.29,45.35,45.27,45.34,161598.02491302884,27.8188,27.8557,27.8065,27.8495,161598.0249
2014-02-18 14:50:00,45.34,45.35,45.3,45.31,112669.734036584,27.8495,27.8557,27.825,27.8311,112669.734
2014-02-18 15:00:00,45.31,45.37,45.3,45.37,166872.40489282907,27.8311,27.868,27.825,27.868,166872.4049
2014-02-18 15:10:00,45.37,45.46,45.36,45.46,192122.09628548985,27.868,27.9232,27.8618,27.9232,192122.0963
2014-02-18 15:20:00,45.46,45.5,45.44,45.5,207047.4694198182,27.9232,27.9478,27.911,27.9478,207047.4694
2014-02-18 15:30:00,45.5,45.53,45.46,45.5,248232.52160251373,27.9478,27.9662,27.9232,27.9478,248232.5216
2014-02-18 15:40:00,45.49,45.55,45.49,45.55,317472.7864437212,27.9417,27.9785,27.9417,27.9785,317472.7864
2014-02-18 15:50:00,45.54,45.61,45.51,45.51,684659.4097183256,27.9724,28.0154,27.954,27.954,684659.4097
2014-02-19 09:30:00,45.62,45.62,45.21,45.51,296487.4873751543,28.0215,28.0215,27.7697,27.954,296487.4874
2014-02-19 09:40:00,45.49,45.67,45.38,45.62,245427.0003366625,27.9417,28.0522,27.8741,28.0215,245427.0003
2014-02-19 09:50:00,45.63,45.71,45.5,45.69,133767.25395578498,28.0277,28.0768,27.9478,28.0645,133767.254
2014-02-19 10:00:00,45.7,45.94,45.7,45.93,341600.2693300415,28.0707,28.2181,28.0707,28.2119,341600.2693
2014-02-19 10:10:00,45.94,46.04,45.82,46.02,220401.75064526987,28.2181,28.2795,28.1444,28.2672,220401.7506
2014-02-19 10:20:00,46.02,46.1,45.92,46.1,154079.22792054762,28.2672,28.3164,28.2058,28.3164,154079.2279
2014-02-19 10:30:00,46.1,46.12,45.87,45.88,149141.51049264954,28.3164,28.3286,28.1751,28.1812,149141.5105
2014-02-19 10:40:00,45.88,45.9,45.79,45.84,119851.86847716304,28.1812,28.1935,28.1259,28.1567,119851.8685
2014-02-19 10:50:00,45.84,45.96,45.84,45.95,206149.7026147458,28.1567,28.2304,28.1567,28.2242,206149.7026
2014-02-19 11:00:00,45.95,45.96,45.9,45.93,196386.48860958364,28.2242,28.2304,28.1935,28.2119,196386.4886
2014-02-19 11:10:00,45.93,45.93,45.86,45.87,206823.0277185501,28.2119,28.2119,28.1689,28.1751,206823.0277
2014-02-19 11:20:00,45.86,45.86,45.79,45.82,88878.91370216585,28.1689,28.1689,28.1259,28.1444,88878.9137
2014-02-19 11:30:00,45.82,45.9,45.81,45.85,171697.90147009314,28.1444,28.1935,28.1382,28.1628,171697.9015
2014-02-19 11:40:00,45.84,45.92,45.84,45.87,138143.86713051284,28.1567,28.2058,28.1567,28.1751,138143.8671
2014-02-19 11:50:00,45.86,45.89,45.83,45.84,159016.94534844573,28.1689,28.1874,28.1505,28.1567,159016.9453
2014-02-19 12:00:00,45.84,45.87,45.72,45.72,276512.1759622937,28.1567,28.1751,28.0829,28.0829,276512.176
2014-02-19 12:10:00,45.71,45.72,45.52,45.54,131522.83694310402,28.0768,28.0829,27.9601,27.9724,131522.8369
2014-02-19 12:20:00,45.54,45.57,45.45,45.46,78891.2579957356,27.9724,27.9908,27.9171,27.9232,78891.258
2014-02-19 12:30:00,45.46,45.54,45.46,45.52,47469.41981820222,27.9232,27.9724,27.9232,27.9601,47469.4198
2014-02-19 12:40:00,45.52,45.53,45.42,45.45,61721.46784872629,27.9601,27.9662,27.8987,27.9171,61721.4678
2014-02-19 12:50:00,45.45,45.54,45.44,45.54,142408.25945460665,27.9171,27.9724,27.911,27.9724,142408.2595
2014-02-19 13:00:00,45.54,45.63,45.52,45.63,126921.78206710806,27.9724,28.0277,27.9601,28.0277,126921.7821
2014-02-19 13:10:00,45.62,45.65,45.6,45.62,62282.57210189653,28.0215,28.04,28.0092,28.0215,62282.5721
2014-02-19 13:20:00,45.62,45.67,45.61,45.63,52407.13724610032,28.0215,28.0522,28.0154,28.0277,52407.1372
2014-02-19 13:30:00,45.63,45.7,45.61,45.61,172595.66827516552,28.0277,28.0707,28.0154,28.0154,172595.6683
2014-02-19 13:40:00,45.61,45.64,45.56,45.62,94377.7353832342,28.0154,28.0338,27.9847,28.0215,94377.7354
2014-02-19 13:50:00,45.62,45.68,45.54,45.54,65088.09336774772,28.0215,28.0584,27.9724,27.9724,65088.0934
2014-02-19 14:00:00,45.54,45.71,45.51,45.7,104365.39108966444,27.9724,28.0768,27.954,28.0707,104365.3911
2014-02-19 14:10:00,45.71,45.72,45.5,45.58,147121.53518123666,28.0768,28.0829,27.9478,27.997,147121.5352
2014-02-19 14:20:00,45.58,45.59,45.47,45.59,151722.59005723262,27.997,28.0031,27.9294,28.0031,151722.5901
2014-02-19 14:30:00,45.59,45.6,45.49,45.56,206374.1443160139,28.0031,28.0092,27.9417,27.9847,206374.1443
2014-02-19 14:40:00,45.56,45.62,45.48,45.54,127707.3280215464,27.9847,28.0215,27.9355,27.9724,127707.328
2014-02-19 14:50:00,45.54,45.56,45.4,45.46,157558.0742902031,27.9724,27.9847,27.8864,27.9232,157558.0743
2014-02-19 15:00:00,45.47,45.51,45.44,45.44,95499.94388957469,27.9294,27.954,27.911,27.911,95499.9439
2014-02-19 15:10:00,45.43,45.43,45.25,45.27,237234.87824037703,27.9048,27.9048,27.7943,27.8065,237234.8782
2014-02-19 15:20:00,45.27,45.29,45.15,45.17,183256.64908540004,27.8065,27.8188,27.7328,27.7451,183256.6491
2014-02-19 15:30:00,45.17,45.21,45.11,45.2,178767.81506003815,27.7451,27.7697,27.7083,27.7635,178767.8151
2014-02-19 15:40:00,45.2,45.24,45.16,45.21,528672.4273369992,27.7635,27.7881,27.739,27.7697,528672.4273
2014-02-19 15:50:00,45.21,45.25,45.1,45.23,611603.6359555605,27.7697,27.7943,27.7021,27.782,611603.636
2014-02-20 09:30:00,45.29,45.41,45.02,45.03,201436.4268881158,27.8188,27.8925,27.653,27.6591,201436.4269
2014-02-20 09:40:00,45.04,45.09,44.93,44.96,82594.54606665918,27.6653,27.696,27.5977,27.6161,82594.5461
2014-02-20 09:50:00,44.95,45.05,44.72,44.74,128605.09482661878,27.61,27.6714,27.4687,27.481,128605.0948
2014-02-20 10:00:00,44.74,44.85,44.63,44.7,158568.06194590955,27.481,27.5486,27.4134,27.4564,158568.0619
2014-02-20 10:10:00,44.7,45.05,44.7,45.04,97632.14005162158,27.4564,27.6714,27.4564,27.6653,97632.1401
2014-02-20 10:20:00,45.04,45.05,44.93,44.98,77993.49119066322,27.6653,27.6714,27.5977,27.6284,77993.4912
2014-02-20 10:30:00,44.98,45.16,44.98,45.11,103692.06598586016,27.6284,27.739,27.6284,27.7083,103692.066
2014-02-20 10:40:00,45.11,45.29,45.09,45.28,133879.47480641902,27.7083,27.8188,27.696,27.8127,133879.4748
2014-02-20 10:50:00,45.29,45.41,45.26,45.31,152508.13601167095,27.8188,27.8925,27.8004,27.8311,152508.136
2014-02-20 11:00:00,45.31,45.44,45.29,45.39,173717.876781506,27.8311,27.911,27.8188,27.8802,173717.8768
2014-02-20 11:10:00,45.39,45.39,45.26,45.27,114016.38424419257,27.8802,27.8802,27.8004,27.8065,114016.3842
2014-02-20 11:20:00,45.28,45.33,45.23,45.28,121984.06463920996,27.8127,27.8434,27.782,27.8127,121984.0646
2014-02-20 11:30:00,45.28,45.34,45.23,45.26,108180.90001122208,27.8127,27.8495,27.782,27.8004,108180.9
2014-02-20 11:40:00,45.26,45.26,45.19,45.21,42082.818987767925,27.8004,27.8004,27.7574,27.7697,42082.819
2014-02-20 11:50:00,45.21,45.21,45.14,45.2,41970.59813713388,27.7697,27.7697,27.7267,27.7635,41970.5981
2014-02-20 12:00:00,45.19,45.21,45.15,45.21,27942.9918078779,27.7574,27.7697,27.7328,27.7697,27942.9918
2014-02-20 12:10:00,45.21,45.28,45.18,45.25,40175.06452698911,27.7697,27.8127,27.7513,27.7943,40175.0645
2014-02-20 12:20:00,45.25,45.35,45.25,45.34,90450.00561104252,27.7943,27.8557,27.7943,27.8495,90450.0056
2014-02-20 12:30:00,45.33,45.36,45.21,45.26,66434.7435753563,27.8434,27.8618,27.7697,27.8004,66434.7436
2014-02-20 12:40:00,45.26,45.33,45.25,45.28,61833.68869936034,27.8004,27.8434,27.7943,27.8127,61833.6887
2014-02-20 12:50:00,45.28,45.35,45.24,45.29,64863.65166647963,27.8127,27.8557,27.7881,27.8188,64863.6517
2014-02-20 13:00:00,45.29,45.33,45.26,45.32,34788.46369655482,27.8188,27.8434,27.8004,27.8373,34788.4637
2014-02-20 13:10:00,45.34,45.34,45.27,45.27,39838.40197508697,27.8495,27.8495,27.8065,27.8065,39838.402
2014-02-20 13:20:00,45.27,45.29,45.24,45.29,36808.43900796768,27.8065,27.8188,27.7881,27.8188,36808.439
2014-02-20 13:30:00,45.29,45.34,45.29,45.32,41970.59813713388,27.8188,27.8495,27.8188,27.8373,41970.5981
2014-02-20 13:40:00,45.32,45.34,45.28,45.33,122657.38974301424,27.8373,27.8495,27.8127,27.8434,122657.3897
2014-02-20 13:50:00,45.33,45.33,45.27,45.29,35798.45135226125,27.8434,27.8434,27.8065,27.8188,35798.4514
2014-02-20 14:00:00,45.3,45.3,45.21,45.29,75412.41162608012,27.825,27.825,27.7697,27.8188,75412.4116
2014-02-20 14:10:00,45.29,45.44,45.26,45.38,133655.03310515094,27.8188,27.911,27.8004,27.8741,133655.0331
2014-02-20 14:20:00,45.38,45.38,45.26,45.27,108068.67916058804,27.8741,27.8741,27.8004,27.8065,108068.6792
2014-02-20 14:30:00,45.28,45.29,45.18,45.2,88766.69285153181,27.8127,27.8188,27.7513,27.7635,88766.6929
2014-02-20 14:40:00,45.21,45.22,45.16,45.17,89776.68050723824,27.7697,27.7758,27.739,27.7451,89776.6805
2014-02-20 14:50:00,45.18,45.23,45.13,45.23,156211.42408259457,27.7513,27.782,27.7205,27.782,156211.4241
2014-02-20 15:00:00,45.23,45.32,45.21,45.25,174952.30613848052,27.782,27.8373,27.7697,27.7943,174952.3061
2014-02-20 15:10:00,45.26,45.26,45.2,45.21,87644.48434519133,27.8004,27.8004,27.7635,27.7697,87644.4843
2014-02-20 15:20:00,45.21,45.22,45.12,45.21,97744.36090225563,27.7697,27.7758,27.7144,27.7697,97744.3609
2014-02-20 15:30:00,45.21,45.24,45.16,45.16,98193.24430479182,27.7697,27.7881,27.739,27.739,98193.2443
2014-02-20 15:40:00,45.16,45.29,45.16,45.29,218045.11278195487,27.739,27.8188,27.739,27.8188,218045.1128
2014-02-20 15:50:00,45.29,45.35,45.18,45.18,578722.9267197845,27.8188,27.8557,27.7513,27.7513,578722.9267
2014-02-21 09:30:00,45.19,45.29,45.07,45.07,503534.9567949725,27.7574,27.8188,27.6837,27.6837,503534.9568
2014-02-21 09:40:00,45.08,45.45,45.07,45.43,233419.36931881943,27.6898,27.9171,27.6837,27.9048,233419.3693
2014-02-21 09:50:00,45.42,45.45,45.22,45.22,71035.79845135225,27.8987,27.9171,27.7758,27.7758,71035.7985
2014-02-21 10:00:00,45.22,45.46,45.21,45.26,264504.54494445067,27.7758,27.9232,27.7697,27.8004,264504.5449
2014-02-21 10:10:00,45.25,45.29,45.19,45.21,187184.3788575917,27.7943,27.8188,27.7574,27.7697,187184.3789
2014-02-21 10:20:00,45.21,45.28,45.06,45.26,464930.98417686,27.7697,27.8127,27.6776,27.8004,464930.9842
2014-02-21 10:30:00,45.26,45.42,45.25,45.37,182471.1031309617,27.8004,27.8987,27.7943,27.868,182471.1031
2014-02-21 10:40:00,45.38,45.42,45.33,45.37,103692.06598586016,27.8741,27.8987,27.8434,27.868,103692.066
2014-02-21 10:50:00,45.36,45.37,45.29,45.29,29962.967119290763,27.8618,27.868,27.8188,27.8188,29962.9671
2014-02-21 11:00:00,45.29,45.37,45.27,45.28,49826.05768151722,27.8188,27.868,27.8065,27.8127,49826.0577
2014-02-21 11:10:00,45.29,45.32,45.21,45.24,54539.33340814723,27.8188,27.8373,27.7697,27.7881,54539.3334
2014-02-21 11:20:00,45.25,45.31,45.24,45.31,77544.60778812703,27.7943,27.8311,27.7881,27.8311,77544.6078
2014-02-21 11:30:00,45.31,45.35,45.29,45.31,59925.934238581525,27.8311,27.8557,27.8188,27.8311,59925.9342
2014-02-21 11:40:00,45.31,45.32,45.28,45.32,38828.414319380536,27.8311,27.8373,27.8127,27.8373,38828.4143
2014-02-21 11:50:00,45.31,45.33,45.27,45.29,45225.00280552126,27.8311,27.8434,27.8065,27.8188,45225.0028
2014-02-21 12:00:00,45.29,45.31,45.25,45.25,32544.04668387386,27.8188,27.8311,27.7943,27.7943,32544.0467
2014-02-21 12:10:00,45.25,45.3,45.23,45.27,40175.06452698911,27.7943,27.825,27.782,27.8065,40175.0645
2014-02-21 12:20:00,45.27,45.33,45.25,45.27,47806.08237010436,27.8065,27.8434,27.7943,27.8065,47806.0824
2014-02-21 12:30:00,45.27,45.27,45.22,45.23,39613.96027381888,27.8065,27.8065,27.7758,27.782,39613.9603
2014-02-21 12:40:00,45.24,45.3,45.21,45.22,88093.36774772752,27.7881,27.825,27.7697,27.7758,88093.3677
2014-02-21 12:50:00,45.23,45.33,45.23,45.31,58691.504881607,27.782,27.8434,27.782,27.8311,58691.5049
2014-02-21 13:00:00,45.31,45.33,45.26,45.3,121086.29783413756,27.8311,27.8434,27.8004,27.825,121086.2978
2014-02-21 13:10:00,45.29,45.3,45.25,45.29,38828.414319380536,27.8188,27.825,27.7943,27.8188,38828.4143
2014-02-21 13:20:00,45.29,45.29,45.23,45.25,30636.29222309505,27.8188,27.8188,27.782,27.7943,30636.2922
2014-02-21 13:30:00,45.25,45.27,45.16,45.17,44776.119402985074,27.7943,27.8065,27.739,27.7451,44776.1194
2014-02-21 13:40:00,45.15,45.21,45.15,45.19,21995.28672427337,27.7328,27.7697,27.7328,27.7574,21995.2867
2014-02-21 13:50:00,45.2,45.22,45.18,45.18,50948.2661878577,27.7635,27.7758,27.7513,27.7513,50948.2662
2014-02-21 14:00:00,45.18,45.24,45.17,45.18,46347.21131186174,27.7513,27.7881,27.7451,27.7513,46347.2113
2014-02-21 14:10:00,45.18,45.21,45.12,45.13,73841.31971720346,27.7513,27.7697,27.7144,27.7205,73841.3197
2014-02-21 14:20:00,45.13,45.18,45.1,45.13,53641.56660307485,27.7205,27.7513,27.7021,27.7205,53641.5666
2014-02-21 14:30:00,45.13,45.13,45.03,45.04,71035.79845135225,27.7205,27.7205,27.6591,27.6653,71035.7985
2014-02-21 14:40:00,45.04,45.11,45.04,45.05,61609.24699809224,27.6653,27.7083,27.6653,27.6714,61609.247
2014-02-21 14:50:00,45.06,45.11,45.05,45.07,74065.76141847155,27.6776,27.7083,27.6714,27.6837,74065.7614
2014-02-21 15:00:00,45.06,45.09,45.04,45.07,81809.00011222085,27.6776,27.696,27.6653,27.6837,81809.0001
2014-02-21 15:10:00,45.07,45.07,45.03,45.05,95724.38559084278,27.6837,27.6837,27.6591,27.6714,95724.3856
2014-02-21 15:20:00,45.05,45.13,45.03,45.12,105375.37874537088,27.6714,27.7205,27.6591,27.7144,105375.3787
2014-02-21 15:30:00,45.13,45.15,45.06,45.06,114128.6050948266,27.7205,27.7328,27.6776,27.6776,114128.6051
2014-02-21 15:40:00,45.07,45.13,45.04,45.06,211872.96599708224,27.6837,27.7205,27.6653,27.6776,211872.966
2014-02-21 15:50:00,45.05,45.08,45.01,45.03,333183.7055324879,27.6714,27.6898,27.6468,27.6591,333183.7055
2014-02-24 09:30:00,45.02,45.44,44.97,45.43,127931.7697228145,27.653,27.911,27.6223,27.9048,127931.7697
2014-02-24 09:40:00,45.42,45.44,45.29,45.3,79003.47884636965,27.8987,27.911,27.8188,27.825,79003.4788
2014-02-24 09:50:00,45.32,45.44,45.32,45.42,131073.95354056783,27.8373,27.911,27.8373,27.8987,131073.9535
2014-02-24 10:00:00,45.42,45.44,45.29,45.33,385927.5053304904,27.8987,27.911,27.8188,27.8434,385927.5053
2014-02-24 10:10:00,45.33,45.37,45.26,45.26,97968.80260352373,27.8434,27.868,27.8004,27.8004,97968.8026
2014-02-24 10:20:00,45.26,45.29,45.21,45.23,129615.0824823252,27.8004,27.8188,27.7697,27.782,129615.0825
2014-02-24 10:30:00,45.22,45.37,45.21,45.35,87532.26349455728,27.7758,27.868,27.7697,27.8557,87532.2635
2014-02-24 10:40:00,45.34,45.36,45.3,45.35,116036.35955560542,27.8495,27.8618,27.825,27.8557,116036.3596
2014-02-24 10:50:00,45.34,45.37,45.31,45.35,81696.7792615868,27.8495,27.868,27.8311,27.8557,81696.7793
2014-02-24 11:00:00,45.34,45.37,45.29,45.29,94377.7353832342,27.8495,27.868,27.8188,27.8188,94377.7354
2014-02-24 11:10:00,45.28,45.31,45.19,45.19,107507.5749074178,27.8127,27.8311,27.7574,27.7574,107507.5749
2014-02-24 11:20:00,45.19,45.26,45.14,45.25,106946.47065424756,27.7574,27.8004,27.7267,27.7943,106946.4707
2014-02-24 11:30:00,45.25,45.37,45.24,45.31,141734.93435080236,27.7943,27.868,27.7881,27.8311,141734.9344
2014-02-24 11:40:00,45.31,45.45,45.31,45.42,126024.01526203568,27.8311,27.9171,27.8311,27.8987,126024.0153
2014-02-24 11:50:00,45.41,45.43,45.37,45.41,160588.0372573224,27.8925,27.9048,27.868,27.8925,160588.0373
2014-02-24 12:00:00,45.41,45.45,45.39,45.43,78105.71204129727,27.8925,27.9171,27.8802,27.9048,78105.712
2014-02-24 12:10:00,45.43,45.43,45.37,45.4,131410.61609246998,27.9048,27.9048,27.868,27.8864,131410.6161
2014-02-24 12:20:00,45.4,45.44,45.39,45.41,62170.35125126248,27.8864,27.911,27.8802,27.8925,62170.3513
2014-02-24 12:30:00,45.42,45.46,45.39,45.46,80125.68735271013,27.8987,27.9232,27.8802,27.9232,80125.6874
2014-02-24 12:40:00,45.45,45.46,45.38,45.4,87195.60094265515,27.9171,27.9232,27.8741,27.8864,87195.6009
2014-02-24 12:50:00,45.4,45.42,45.39,45.4,60487.038491751766,27.8864,27.8987,27.8802,27.8864,60487.0385
2014-02-24 13:00:00,45.4,45.41,45.38,45.4,125575.13185949948,27.8864,27.8925,27.8741,27.8864,125575.1319
2014-02-24 13:10:00,45.4,45.46,45.38,45.46,131859.49949500617,27.8864,27.9232,27.8741,27.9232,131859.4995
2014-02-24 13:20:00,45.46,45.51,45.45,45.47,74963.52822354394,27.9232,27.954,27.9171,27.9294,74963.5282
2014-02-24 13:30:00,45.47,45.51,45.44,45.45,75412.41162608012,27.9294,27.954,27.911,27.9171,75412.4116
2014-02-24 13:40:00,45.44,45.46,45.42,45.43,94602.1770845023,27.911,27.9232,27.8987,27.9048,94602.1771
2014-02-24 13:50:00,45.43,45.48,45.42,45.47,108517.56256312424,27.9048,27.9355,27.8987,27.9294,108517.5626
2014-02-24 14:00:00,45.47,45.53,45.47,45.52,73616.87801593536,27.9294,27.9662,27.9294,27.9601,73616.878
2014-02-24 14:10:00,45.52,45.52,45.48,45.49,52968.24149927056,27.9601,27.9601,27.9355,27.9417,52968.2415
2014-02-24 14:20:00,45.5,45.51,45.46,45.46,44888.34025361912,27.9478,27.954,27.9232,27.9232,44888.3403
2014-02-24 14:30:00,45.47,45.53,45.47,45.53,57569.29637526653,27.9294,27.9662,27.9294,27.9662,57569.2964
2014-02-24 14:40:00,45.53,45.58,45.52,45.56,160812.4789585905,27.9662,27.997,27.9601,27.9847,160812.479
2014-02-24 14:50:00,45.56,45.58,45.51,45.51,103243.18258332396,27.9847,27.997,27.954,27.954,103243.1826
2014-02-24 15:00:00,45.51,45.53,45.47,45.51,173044.5516777017,27.954,27.9662,27.9294,27.954,173044.5517
2014-02-24 15:10:00,45.5,45.51,45.42,45.49,93816.63113006396,27.9478,27.954,27.8987,27.9417,93816.6311
2014-02-24 15:20:00,45.48,45.5,45.39,45.39,121198.51868477162,27.9355,27.9478,27.8802,27.8802,121198.5187
2014-02-24 15:30:00,45.39,45.48,45.38,45.44,164740.20873078218,27.8802,27.9355,27.8741,27.911,164740.2087
2014-02-24 15:40:00,45.43,45.47,45.4,45.45,249691.3926607564,27.9048,27.9294,27.8864,27.9171,249691.3927
2014-02-24 15:50:00,45.45,45.46,45.34,45.35,869711.5924138705,27.9171,27.9232,27.8495,27.8557,869711.5924
2014-02-25 09:30:00,45.29,45.3,44.99,45.14,241387.0497138368,27.8188,27.825,27.6346,27.7267,241387.0497
2014-02-25 09:40:00,45.15,45.2,44.96,44.99,107732.01660868588,27.7328,27.7635,27.6161,27.6346,107732.0166
2014-02-25 09:50:00,44.99,45.05,44.88,44.94,260576.815172259,27.6346,27.6714,27.567,27.6038,260576.8152
2014-02-25 10:00:00,44.94,44.97,44.8,44.94,144652.67646728762,27.6038,27.6223,27.5178,27.6038,144652.6765
2014-02-25 10:10:00,44.94,45.1,44.94,45.1,175737.85209291885,27.6038,27.7021,27.6038,27.7021,175737.8521
2014-02-25 10:20:00,45.11,45.21,44.99,44.99,246324.7671417349,27.7083,27.7697,27.6346,27.6346,246324.7671
2014-02-25 10:30:00,45.0,45.14,44.98,45.14,76646.84098305464,27.6407,27.7267,27.6284,27.7267,76646.841
2014-02-25 10:40:00,45.13,45.17,45.05,45.14,73167.99461339916,27.7205,27.7451,27.6714,27.7267,73167.9946
2014-02-25 10:50:00,45.14,45.17,45.1,45.17,41746.156435865785,27.7267,27.7451,27.7021,27.7451,41746.1564
2014-02-25 11:00:00,45.17,45.19,45.05,45.1,81472.3375603187,27.7451,27.7574,27.6714,27.7021,81472.3376
2014-02-25 11:10:00,45.1,45.21,45.1,45.19,92021.0975199192,27.7021,27.7697,27.7021,27.7574,92021.0975
2014-02-25 11:20:00,45.19,45.24,45.17,45.21,95948.82729211087,27.7574,27.7881,27.7451,27.7697,95948.8273
2014-02-25 11:30:00,45.21,45.22,45.1,45.11,96622.15239591515,27.7697,27.7758,27.7021,27.7083,96622.1524
2014-02-25 11:40:00,45.1,45.14,45.05,45.14,56447.08786892604,27.7021,27.7267,27.6714,27.7267,56447.0879
2014-02-25 11:50:00,45.14,45.14,44.97,44.98,49826.05768151722,27.7267,27.7267,27.6223,27.6284,49826.0577
2014-02-25 12:00:00,44.99,45.04,44.94,44.98,61833.68869936034,27.6346,27.6653,27.6038,27.6284,61833.6887
2014-02-25 12:10:00,44.97,45.02,44.95,44.96,71709.12355515655,27.6223,27.653,27.61,27.6161,71709.1236
2014-02-25 12:20:00,44.96,45.05,44.96,45.04,47244.97811693412,27.6161,27.6714,27.6161,27.6653,47244.9781
2014-02-25 12:30:00,45.04,45.13,45.03,45.13,28616.31691168219,27.6653,27.7205,27.6591,27.7205,28616.3169
2014-02-25 12:40:00,45.13,45.14,45.05,45.13,62731.45550443272,27.7205,27.7267,27.6714,27.7205,62731.4555
2014-02-25 12:50:00,45.13,45.14,45.1,45.13,24127.48288632028,27.7205,27.7267,27.7021,27.7205,24127.4829
2014-02-25 13:00:00,45.13,45.19,45.09,45.17,40736.16878015935,27.7205,27.7574,27.696,27.7451,40736.1688
2014-02-25 13:10:00,45.16,45.19,45.13,45.13,21209.74076983504,27.739,27.7574,27.7205,27.7205,21209.7408
2014-02-25 13:20:00,45.13,45.15,45.1,45.13,17618.673549545503,27.7205,27.7328,27.7021,27.7205,17618.6735
2014-02-25 13:30:00,45.13,45.17,45.11,45.11,39613.96027381888,27.7205,27.7451,27.7083,27.7083,39613.9603
2014-02-25 13:40:00,45.12,45.13,45.04,45.05,28728.53776231624,27.7144,27.7205,27.6653,27.6714,28728.5378
2014-02-25 13:50:00,45.05,45.11,45.04,45.07,36696.21815733363,27.6714,27.7083,27.6653,27.6837,36696.2182
2014-02-25 14:00:00,45.07,45.1,44.96,45.05,57793.73807653462,27.6837,27.7021,27.6161,27.6714,57793.7381
2014-02-25 14:10:00,45.06,45.09,44.99,45.06,53080.46234990461,27.6776,27.696,27.6346,27.6776,53080.4623
2014-02-25 14:20:00,45.05,45.06,44.99,45.05,67220.28952979464,27.6714,27.6776,27.6346,27.6714,67220.2895
2014-02-25 14:30:00,45.05,45.07,45.0,45.02,84614.52137807204,27.6714,27.6837,27.6407,27.653,84614.5214
2014-02-25 14:40:00,45.03,45.06,44.98,45.04,69015.8231399394,27.6591,27.6776,27.6284,27.6653,69015.8231
2014-02-25 14:50:00,45.04,45.05,44.96,45.05,65536.97677028392,27.6653,27.6714,27.6161,27.6714,65536.9768
2014-02-25 15:00:00,45.05,45.05,44.97,44.98,54763.77510941533,27.6714,27.6714,27.6223,27.6284,54763.7751
2014-02-25 15:10:00,44.98,45.02,44.92,44.92,141398.27179890024,27.6284,27.653,27.5916,27.5916,141398.2718
2014-02-25 15:20:00,44.93,44.96,44.86,44.88,108293.12086185612,27.5977,27.6161,27.5547,27.567,108293.1209
2014-02-25 15:30:00,44.88,45.01,44.88,45.0,238244.86589608347,27.567,27.6468,27.567,27.6407,238244.8659
2014-02-25 15:40:00,45.0,45.01,44.9,44.98,228706.09359218943,27.6407,27.6468,27.5793,27.6284,228706.0936
2014-02-25 15:50:00,44.98,45.05,44.95,45.04,522051.3971495904,27.6284,27.6714,27.61,27.6653,522051.3971
2014-02-26 09:30:00,43.97,45.03,43.97,44.84,218493.99618449103,27.008,27.6591,27.008,27.5424,218493.9962
2014-02-26 09:40:00,44.84,44.91,44.6,44.61,148917.06879138143,27.5424,27.5854,27.395,27.4011,148917.0688
2014-02-26 09:50:00,44.61,44.62,44.37,44.4,144316.01391538547,27.4011,27.4073,27.2537,27.2722,144316.0139
2014-02-26 10:00:00,44.4,44.57,44.39,44.46,249354.73010885424,27.2722,27.3766,27.266,27.309,249354.7301
2014-02-26 10:10:00,44.47,44.56,44.38,44.39,243294.8041746156,27.3152,27.3704,27.2599,27.266,243294.8042
2014-02-26 10:20:00,44.39,44.56,44.37,44.52,234653.79867579395,27.266,27.3704,27.2537,27.3459,234653.7987
2014-02-26 10:30:00,44.52,44.54,44.44,44.49,435978.0047132757,27.3459,27.3581,27.2967,27.3274,435978.0047
2014-02-26 10:40:00,44.5,44.56,44.46,44.47,318707.21580069576,27.3336,27.3704,27.309,27.3152,318707.2158
2014-02-26 10:50:00,44.47,44.51,44.4,44.44,164179.10447761192,27.3152,27.3397,27.2722,27.2967,164179.1045
2014-02-26 11:00:00,44.44,44.5,44.39,44.39,126024.01526203568,27.2967,27.3336,27.266,27.266,126024.0153
2014-02-26 11:10:00,44.39,44.45,44.38,44.42,150600.38155089214,27.266,27.3029,27.2599,27.2844,150600.3816
2014-02-26 11:20:00,44.42,44.43,44.37,44.38,136348.3335203681,27.2844,27.2906,27.2537,27.2599,136348.3335
2014-02-26 11:30:00,44.39,44.42,44.36,44.41,167994.61339916955,27.266,27.2844,27.2476,27.2783,167994.6134
2014-02-26 11:40:00,44.42,44.42,44.27,44.31,169677.92615868026,27.2844,27.2844,27.1923,27.2169,169677.9262
2014-02-26 11:50:00,44.3,44.32,44.27,44.31,108293.12086185612,27.2107,27.223,27.1923,27.2169,108293.1209
2014-02-26 12:00:00,44.31,44.33,44.26,44.29,110761.97957580518,27.2169,27.2292,27.1862,27.2046,110761.9796
2014-02-26 12:10:00,44.3,44.4,44.3,44.4,91908.87666928516,27.2107,27.2722,27.2107,27.2722,91908.8767
2014-02-26 12:20:00,44.4,44.44,44.38,44.42,83716.75457299966,27.2722,27.2967,27.2599,27.2844,83716.7546
2014-02-26 12:30:00,44.42,44.54,44.42,44.51,135338.34586466165,27.2844,27.3581,27.2844,27.3397,135338.3459
2014-02-26 12:40:00,44.51,44.54,44.46,44.51,108854.22511502636,27.3397,27.3581,27.309,27.3397,108854.2251
2014-02-26 12:50:00,44.51,44.59,44.49,44.59,97968.80260352373,27.3397,27.3889,27.3274,27.3889,97968.8026
2014-02-26 13:00:00,44.57,44.61,44.51,44.61,128941.75737852092,27.3766,27.4011,27.3397,27.4011,128941.7574
2014-02-26 13:10:00,44.61,44.72,44.61,44.7,81584.55841095276,27.4011,27.4687,27.4011,27.4564,81584.5584
2014-02-26 13:20:00,44.7,44.73,44.66,44.72,150600.38155089214,27.4564,27.4749,27.4319,27.4687,150600.3816
2014-02-26 13:30:00,44.71,44.76,44.71,44.75,60823.70104365391,27.4626,27.4933,27.4626,27.4871,60823.701
2014-02-26 13:40:00,44.74,44.83,44.74,44.83,112781.95488721805,27.481,27.5363,27.481,27.5363,112781.9549
2014-02-26 13:50:00,44.83,44.84,44.74,44.76,108068.67916058804,27.5363,27.5424,27.481,27.4933,108068.6792
2014-02-26 14:00:00,44.76,44.81,44.64,44.64,156323.64493322858,27.4933,27.524,27.4196,27.4196,156323.6449
2014-02-26 14:10:00,44.64,44.69,44.57,44.6,114914.15104926495,27.4196,27.4503,27.3766,27.395,114914.151
2014-02-26 14:20:00,44.59,44.64,44.53,44.54,122432.94804174616,27.3889,27.4196,27.352,27.3581,122432.948
2014-02-26 14:30:00,44.54,44.56,44.48,44.54,151834.81090786666,27.3581,27.3704,27.3213,27.3581,151834.8109
2014-02-26 14:40:00,44.55,44.59,44.49,44.49,203456.40219952867,27.3643,27.3889,27.3274,27.3274,203456.4022
2014-02-26 14:50:00,44.5,44.53,44.47,44.52,115363.03445180114,27.3336,27.352,27.3152,27.3459,115363.0345
2014-02-26 15:00:00,44.52,44.53,44.46,44.46,150039.2772977219,27.3459,27.352,27.309,27.309,150039.2773
2014-02-26 15:10:00,44.45,44.54,44.42,44.48,151498.14835596454,27.3029,27.3581,27.2844,27.3213,151498.1484
2014-02-26 15:20:00,44.49,44.55,44.45,44.48,212658.51195152057,27.3274,27.3643,27.3029,27.3213,212658.512
2014-02-26 15:30:00,44.47,44.56,44.46,44.47,207496.3528223544,27.3152,27.3704,27.309,27.3152,207496.3528
2014-02-26 15:40:00,44.47,44.54,44.46,44.52,228706.09359218943,27.3152,27.3581,27.309,27.3459,228706.0936
2014-02-26 15:50:00,44.53,44.59,44.49,44.53,531926.8320053866,27.352,27.3889,27.3274,27.352,531926.832
2014-02-27 09:30:00,44.47,44.56,44.39,44.45,162383.57086746718,27.3152,27.3704,27.266,27.3029,162383.5709
2014-02-27 09:40:00,44.44,44.47,44.3,44.31,124677.36505442712,27.2967,27.3152,27.2107,27.2169,124677.3651
2014-02-27 09:50:00,44.29,44.34,44.04,44.07,347099.0910111098,27.2046,27.2353,27.051,27.0695,347099.091
2014-02-27 10:00:00,44.08,44.19,43.94,44.0,282684.3227471664,27.0756,27.1432,26.9896,27.0265,282684.3227
2014-02-27 10:10:00,44.01,44.09,43.93,44.06,437324.6549208843,27.0326,27.0817,26.9835,27.0633,437324.6549
2014-02-27 10:20:00,44.07,44.12,44.02,44.02,400291.7742116485,27.0695,27.1002,27.0387,27.0387,400291.7742
2014-02-27 10:30:00,44.02,44.16,44.0,44.14,151498.14835596454,27.0387,27.1247,27.0265,27.1125,151498.1484
2014-02-27 10:40:00,44.12,44.15,44.08,44.1,109303.10851756256,27.1002,27.1186,27.0756,27.0879,109303.1085
2014-02-27 10:50:00,44.11,44.26,44.11,44.26,91347.77241611492,27.094,27.1862,27.094,27.1862,91347.7724
2014-02-27 11:00:00,44.27,44.38,44.23,44.38,129502.86163169116,27.1923,27.2599,27.1677,27.2599,129502.8616
2014-02-27 11:10:00,44.39,44.59,44.38,44.56,190663.22522724725,27.266,27.3889,27.2599,27.3704,190663.2252
2014-02-27 11:20:00,44.56,44.7,44.56,44.64,206486.365166648,27.3704,27.4564,27.3704,27.4196,206486.3652
2014-02-27 11:30:00,44.64,44.7,44.63,44.67,201885.310290652,27.4196,27.4564,27.4134,27.438,201885.3103
2014-02-27 11:40:00,44.68,44.72,44.64,44.72,240489.28290876443,27.4441,27.4687,27.4196,27.4687,240489.2829
2014-02-27 11:50:00,44.72,44.72,44.59,44.66,100437.66131747278,27.4687,27.4687,27.3889,27.4319,100437.6613
2014-02-27 12:00:00,44.65,44.69,44.57,44.58,40511.72707889126,27.4257,27.4503,27.3766,27.3827,40511.7271
2014-02-27 12:10:00,44.59,44.75,44.59,44.72,46347.21131186174,27.3889,27.4871,27.3889,27.4687,46347.2113
2014-02-27 12:20:00,44.73,44.76,44.68,44.72,29738.525418022666,27.4749,27.4933,27.4441,27.4687,29738.5254
2014-02-27 12:30:00,44.72,44.73,44.66,44.68,27269.666704073614,27.4687,27.4749,27.4319,27.4441,27269.6667
2014-02-27 12:40:00,44.68,44.74,44.68,44.74,71372.4610032544,27.4441,27.481,27.4441,27.481,71372.461
2014-02-27 12:50:00,44.75,44.75,44.7,44.72,38042.8683649422,27.4871,27.4871,27.4564,27.4687,38042.8684
2014-02-27 13:00:00,44.72,44.75,44.69,44.75,21321.961620469083,27.4687,27.4871,27.4503,27.4871,21321.9616
2014-02-27 13:10:00,44.74,44.76,44.7,44.74,28952.97946358433,27.481,27.4933,27.4564,27.481,28952.9795
2014-02-27 13:20:00,44.74,44.82,44.73,44.81,30860.733924363147,27.481,27.5301,27.4749,27.524,30860.7339
2014-02-27 13:30:00,44.8,44.88,44.79,44.83,59477.05083604533,27.5178,27.567,27.5117,27.5363,59477.0508
2014-02-27 13:40:00,44.83,44.85,44.79,44.84,103130.96173268992,27.5363,27.5486,27.5117,27.5424,103130.9617
2014-02-27 13:50:00,44.85,44.86,44.81,44.85,73841.31971720346,27.5486,27.5547,27.524,27.5486,73841.3197
2014-02-27 14:00:00,44.85,44.91,44.85,44.88,139490.51733812143,27.5486,27.5854,27.5486,27.567,139490.5173
2014-02-27 14:10:00,44.87,44.88,44.81,44.83,53641.56660307485,27.5608,27.567,27.524,27.5363,53641.5666
2014-02-27 14:20:00,44.83,44.86,44.79,44.8,66546.96442599034,27.5363,27.5547,27.5117,27.5178,66546.9644
2014-02-27 14:30:00,44.79,44.87,44.79,44.82,175625.6312422848,27.5117,27.5608,27.5117,27.5301,175625.6312
2014-02-27 14:40:00,44.82,44.88,44.8,44.85,514195.93760520703,27.5301,27.567,27.5178,27.5486,514195.9376
2014-02-27 14:50:00,44.85,44.91,44.84,44.88,204129.7273033329,27.5486,27.5854,27.5424,27.567,204129.7273
2014-02-27 15:00:00,44.89,44.96,44.85,44.94,151385.92750533047,27.5731,27.6161,27.5486,27.6038,151385.9275
2014-02-27 15:10:00,44.95,45.01,44.91,44.96,336101.44764897315,27.61,27.6468,27.5854,27.6161,336101.4476
2014-02-27 15:20:00,44.97,45.0,44.92,44.97,217259.5668275165,27.6223,27.6407,27.5916,27.6223,217259.5668
2014-02-27 15:30:00,44.98,45.02,44.96,44.99,129278.41993042309,27.6284,27.653,27.6161,27.6346,129278.4199
2014-02-27 15:40:00,44.98,45.0,44.88,44.9,193468.7464930984,27.6284,27.6407,27.567,27.5793,193468.7465
2014-02-27 15:50:00,44.9,45.03,44.88,45.03,730782.1793289193,27.5793,27.6591,27.567,27.6591,730782.1793
2014-02-28 09:30:00,45.0,45.36,44.82,45.33,349119.0663225227,27.6407,27.8618,27.5301,27.8434,349119.0663
2014-02-28 09:40:00,45.37,45.41,45.17,45.19,380877.56705195823,27.868,27.8925,27.7451,27.7574,380877.5671
2014-02-28 09:50:00,45.2,45.7,45.17,45.69,222982.83020985292,27.7635,28.0707,27.7451,28.0645,222982.8302
2014-02-28 10:00:00,45.68,45.76,45.56,45.71,283133.2061497026,28.0584,28.1075,27.9847,28.0768,283133.2061
2014-02-28 10:10:00,45.71,45.79,45.67,45.7,242845.92077207944,28.0768,28.1259,28.0522,28.0707,242845.9208
2014-02-28 10:20:00,45.7,45.73,45.62,45.63,99203.23196049826,28.0707,28.0891,28.0215,28.0277,99203.232
2014-02-28 10:30:00,45.63,45.69,45.57,45.58,159914.7121535181,28.0277,28.0645,27.9908,27.997,159914.7122
2014-02-28 10:40:00,45.59,45.71,45.55,45.7,360004.48883402534,28.0031,28.0768,27.9785,28.0707,360004.4888
2014-02-28 10:50:00,45.7,45.72,45.6,45.6,71596.9027045225,28.0707,28.0829,28.0092,28.0092,71596.9027
2014-02-28 11:00:00,45.6,45.61,45.4,45.49,188194.36651329816,28.0092,28.0154,27.8864,27.9417,188194.3665
2014-02-28 11:10:00,45.49,45.53,45.46,45.5,55324.87936258557,27.9417,27.9662,27.9232,27.9478,55324.8794
2014-02-28 11:20:00,45.49,45.62,45.49,45.62,111884.18808214566,27.9417,28.0215,27.9417,28.0215,111884.1881
2014-02-28 11:30:00,45.63,45.69,45.6,45.61,145101.5598698238,28.0277,28.0645,28.0092,28.0154,145101.5599
2014-02-28 11:40:00,45.6,45.65,45.59,45.61,85624.50903377848,28.0092,28.04,28.0031,28.0154,85624.509
2014-02-28 11:50:00,45.62,45.69,45.61,45.61,62955.897205700814,28.0215,28.0645,28.0154,28.0154,62955.8972
2014-02-28 12:00:00,45.62,45.62,45.54,45.61,107844.23745931992,28.0215,28.0215,27.9724,28.0154,107844.2375
2014-02-28 12:10:00,45.62,45.69,45.61,45.66,64751.43081584558,28.0215,28.0645,28.0154,28.0461,64751.4308
2014-02-28 12:20:00,45.66,45.73,45.63,45.73,181012.2320727191,28.0461,28.0891,28.0277,28.0891,181012.2321
2014-02-28 12:30:00,45.73,45.75,45.67,45.67,76871.28268432274,28.0891,28.1014,28.0522,28.0522,76871.2827
2014-02-28 12:40:00,45.67,45.7,45.65,45.68,100325.44046683871,28.0522,28.0707,28.04,28.0584,100325.4405
2014-02-28 12:50:00,45.67,45.77,45.67,45.71,107619.79575805184,28.0522,28.1137,28.0522,28.0768,107619.7958
2014-02-28 13:00:00,45.71,45.75,45.64,45.71,106385.36640107732,28.0768,28.1014,28.0338,28.0768,106385.3664
2014-02-28 13:10:00,45.71,45.76,45.7,45.72,77432.38693749298,28.0768,28.1075,28.0707,28.0829,77432.3869
2014-02-28 13:20:00,45.71,45.73,45.69,45.7,69801.36909437773,28.0768,28.0891,28.0645,28.0707,69801.3691
2014-02-28 13:30:00,45.7,45.72,45.67,45.67,74626.86567164179,28.0707,28.0829,28.0522,28.0522,74626.8657
2014-02-28 13:40:00,45.67,45.71,45.59,45.61,130288.4075861295,28.0522,28.0768,28.0031,28.0154,130288.4076
2014-02-28 13:50:00,45.62,45.62,45.52,45.52,173268.9933789698,28.0215,28.0215,27.9601,27.9601,173268.9934
2014-02-28 14:00:00,45.52,45.54,45.48,45.49,93592.18942879589,27.9601,27.9724,27.9355,27.9417,93592.1894
2014-02-28 14:10:00,45.49,45.5,45.43,45.46,160924.69980922455,27.9417,27.9478,27.9048,27.9232,160924.6998
2014-02-28 14:20:00,45.46,45.52,45.41,45.46,150712.6024015262,27.9232,27.9601,27.8925,27.9232,150712.6024
2014-02-28 14:30:00,45.46,45.46,45.33,45.34,114689.70934799685,27.9232,27.9232,27.8434,27.8495,114689.7093
2014-02-28 14:40:00,45.33,45.34,45.21,45.22,172483.44742453148,27.8434,27.8495,27.7697,27.7758,172483.4474
2014-02-28 14:50:00,45.22,45.32,45.17,45.21,212658.51195152057,27.7758,27.8373,27.7451,27.7697,212658.512
2014-02-28 15:00:00,45.21,45.21,44.91,44.93,273594.4338458085,27.7697,27.7697,27.5854,27.5977,273594.4338
2014-02-28 15:10:00,44.92,45.03,44.88,44.91,239928.1786555942,27.5916,27.6591,27.567,27.5854,239928.1787
2014-02-28 15:20:00,44.9,45.13,44.89,45.07,208955.223880597,27.5793,27.7205,27.5731,27.6837,208955.2239
2014-02-28 15:30:00,45.07,45.15,45.04,45.05,220289.52979463583,27.6837,27.7328,27.6653,27.6714,220289.5298
2014-02-28 15:40:00,45.05,45.13,44.99,45.0,485355.1789922568,27.6714,27.7205,27.6346,27.6407,485355.179
2014-02-28 15:50:00,44.99,45.15,44.99,45.15,1526315.789473684,27.6346,27.7328,27.6346,27.7328,1526315.7895
2014-03-03 09:30:00,44.47,44.79,44.25,44.76,349231.28717315674,27.3152,27.5117,27.18,27.4933,349231.2872
2014-03-03 09:40:00,44.75,44.77,44.58,44.69,188306.5873639322,27.4871,27.4994,27.3827,27.4503,188306.5874
2014-03-03 09:50:00,44.69,44.8,44.57,44.8,138143.86713051284,27.4503,27.5178,27.3766,27.5178,138143.8671
2014-03-03 10:00:00,44.8,44.84,44.64,44.73,185164.4035461789,27.5178,27.5424,27.4196,27.4749,185164.4035
2014-03-03 10:10:00,44.73,44.82,44.65,44.8,140500.50499382784,27.4749,27.5301,27.4257,27.5178,140500.505
2014-03-03 10:20:00,44.8,44.81,44.64,44.7,162608.01256873526,27.5178,27.524,27.4196,27.4564,162608.0126
2014-03-03 10:30:00,44.7,44.73,44.56,44.58,217708.45023005272,27.4564,27.4749,27.3704,27.3827,217708.4502
2014-03-03 10:40:00,44.58,44.63,44.56,44.62,161934.68746493096,27.3827,27.4134,27.3704,27.4073,161934.6875
2014-03-03 10:50:00,44.61,44.65,44.59,44.63,148243.74368757714,27.4011,27.4257,27.3889,27.4134,148243.7437
2014-03-03 11:00:00,44.64,44.67,44.58,44.61,162608.01256873526,27.4196,27.438,27.3827,27.4011,162608.0126
2014-03-03 11:10:00,44.6,44.7,44.56,44.69,105150.9370441028,27.395,27.4564,27.3704,27.4503,105150.937
2014-03-03 11:20:00,44.71,44.73,44.65,44.66,50050.49938278532,27.4626,27.4749,27.4257,27.4319,50050.4994
2014-03-03 11:30:00,44.64,44.67,44.61,44.62,56559.30871956009,27.4196,27.438,27.4011,27.4073,56559.3087
2014-03-03 11:40:00,44.61,44.69,44.53,44.57,101672.0906744473,27.4011,27.4503,27.352,27.3766,101672.0907
2014-03-03 11:50:00,44.57,44.57,44.51,44.51,52856.02064863651,27.3766,27.3766,27.3397,27.3397,52856.0206
2014-03-03 12:00:00,44.51,44.56,44.49,44.53,76646.84098305464,27.3397,27.3704,27.3274,27.352,76646.841
2014-03-03 12:10:00,44.52,44.6,44.47,44.53,264953.4283469869,27.3459,27.395,27.3152,27.352,264953.4283
2014-03-03 12:20:00,44.53,44.6,44.53,44.55,106834.24980361352,27.352,27.395,27.352,27.3643,106834.2498
2014-03-03 12:30:00,44.56,44.6,44.51,44.54,80125.68735271013,27.3704,27.395,27.3397,27.3581,80125.6874
2014-03-03 12:40:00,44.55,44.57,44.52,44.56,79676.80395017394,27.3643,27.3766,27.3459,27.3704,79676.804
2014-03-03 12:50:00,44.56,44.57,44.51,44.57,83043.42946919537,27.3704,27.3766,27.3397,27.3766,83043.4295
2014-03-03 13:00:00,44.56,44.62,44.55,44.59,121422.96038603972,27.3704,27.4073,27.3643,27.3889,121422.9604
2014-03-03 13:10:00,44.59,44.63,44.57,44.62,79564.58309953989,27.3889,27.4134,27.3766,27.4073,79564.5831
2014-03-03 13:20:00,44.63,44.65,44.59,44.59,61160.36359555605,27.4134,27.4257,27.3889,27.3889,61160.3636
2014-03-03 13:30:00,44.6,44.61,44.53,44.58,69240.26484120749,27.395,27.4011,27.352,27.3827,69240.2648
2014-03-03 13:40:00,44.59,44.61,44.55,44.56,79452.36224890585,27.3889,27.4011,27.3643,27.3704,79452.3622
2014-03-03 13:50:00,44.56,44.67,44.56,44.62,124116.26080125688,27.3704,27.438,27.3704,27.4073,124116.2608
2014-03-03 14:00:00,44.63,44.64,44.57,44.6,78666.81629446751,27.4134,27.4196,27.3766,27.395,78666.8163
2014-03-03 14:10:00,44.6,44.64,44.58,44.59,65312.53506901582,27.395,27.4196,27.3827,27.3889,65312.5351
2014-03-03 14:20:00,44.59,44.61,44.54,44.55,79676.80395017394,27.3889,27.4011,27.3581,27.3643,79676.804
2014-03-03 14:30:00,44.55,44.64,44.51,44.64,64639.209965211536,27.3643,27.4196,27.3397,27.4196,64639.21
2014-03-03 14:40:00,44.64,44.77,44.63,44.76,61609.24699809224,27.4196,27.4994,27.4134,27.4933,61609.247
2014-03-03 14:50:00,44.76,44.78,44.72,44.72,56222.64616765795,27.4933,27.5056,27.4687,27.4687,56222.6462
2014-03-03 15:00:00,44.72,44.75,44.65,44.69,88430.03029962967,27.4687,27.4871,27.4257,27.4503,88430.0303
2014-03-03 15:10:00,44.69,44.7,44.56,44.64,81921.22096285489,27.4503,27.4564,27.3704,27.4196,81921.221
2014-03-03 15:20:00,44.63,44.64,44.54,44.61,155650.3198294243,27.4134,27.4196,27.3581,27.4011,155650.3198
2014-03-03 15:30:00,44.61,44.61,44.53,44.56,260352.3734709909,27.4011,27.4011,27.352,27.3704,260352.3735
2014-03-03 15:40:00,44.56,44.67,44.54,44.6,326450.45449444506,27.3704,27.438,27.3581,27.395,326450.4545
2014-03-03 15:50:00,44.61,44.65,44.57,44.63,792728.0888789137,27.4011,27.4257,27.3766,27.4134,792728.0889
2014-03-04 09:30:00,45.45,45.48,45.3,45.33,237795.9824935473,27.9171,27.9355,27.825,27.8434,237795.9825
2014-03-04 09:40:00,45.35,45.37,45.25,45.34,156884.7491863988,27.8557,27.868,27.7943,27.8495,156884.7492
2014-03-04 09:50:00,45.34,45.4,45.29,45.32,172034.5640219953,27.8495,27.8864,27.8188,27.8373,172034.564
2014-03-04 10:00:00,45.33,45.39,45.26,45.35,96734.3732465492,27.8434,27.8802,27.8004,27.8557,96734.3732
2014-03-04 10:10:00,45.34,45.38,45.29,45.33,212321.84939961843,27.8495,27.8741,27.8188,27.8434,212321.8494
2014-03-04 10:20:00,45.32,45.4,45.3,45.38,105038.71619346876,27.8373,27.8864,27.825,27.8741,105038.7162
2014-03-04 10:30:00,45.39,45.42,45.32,45.35,187969.92481203008,27.8802,27.8987,27.8373,27.8557,187969.9248
2014-03-04 10:40:00,45.35,45.37,45.31,45.34,203344.1813488946,27.8557,27.868,27.8311,27.8495,203344.1813
2014-03-04 10:50:00,45.34,45.37,45.33,45.35,97295.47749971945,27.8495,27.868,27.8434,27.8557,97295.4775
2014-03-04 11:00:00,45.35,45.39,45.34,45.35,100100.99876557064,27.8557,27.8802,27.8495,27.8557,100100.9988
2014-03-04 11:10:00,45.36,45.46,45.35,45.44,167657.9508472674,27.8618,27.9232,27.8557,27.911,167657.9508
2014-03-04 11:20:00,45.45,45.46,45.42,45.45,120188.5310290652,27.9171,27.9232,27.8987,27.9171,120188.531
2014-03-04 11:30:00,45.45,45.46,45.41,45.44,94602.1770845023,27.9171,27.9232,27.8925,27.911,94602.1771
2014-03-04 11:40:00,45.45,45.46,45.38,45.44,51172.7078891258,27.9171,27.9232,27.8741,27.911,51172.7079
2014-03-04 11:50:00,45.45,45.46,45.41,45.45,78779.03714510155,27.9171,27.9232,27.8925,27.9171,78779.0371
2014-03-04 12:00:00,45.45,45.46,45.43,45.45,67332.51038042868,27.9171,27.9232,27.9048,27.9171,67332.5104
2014-03-04 12:10:00,45.45,45.49,45.44,45.48,118056.33486701827,27.9171,27.9417,27.911,27.9355,118056.3349
2014-03-04 12:20:00,45.48,45.57,45.42,45.55,104926.49534283468,27.9355,27.9908,27.8987,27.9785,104926.4953
2014-03-04 12:30:00,45.55,45.56,45.45,45.52,105375.37874537088,27.9785,27.9847,27.9171,27.9601,105375.3787
2014-03-04 12:40:00,45.52,45.56,45.47,45.53,61945.90954999439,27.9601,27.9847,27.9294,27.9662,61945.9095
2014-03-04 12:50:00,45.54,45.62,45.53,45.62,62282.57210189653,27.9724,28.0215,27.9662,28.0215,62282.5721
2014-03-04 13:00:00,45.61,45.62,45.53,45.55,117495.23061384803,28.0154,28.0215,27.9662,27.9785,117495.2306
2014-03-04 13:10:00,45.56,45.58,45.53,45.55,140724.94669509595,27.9847,27.997,27.9662,27.9785,140724.9467
2014-03-04 13:20:00,45.55,45.57,45.53,45.56,70923.57760071821,27.9785,27.9908,27.9662,27.9847,70923.5776
2014-03-04 13:30:00,45.56,45.71,45.56,45.71,134889.46246212546,27.9847,28.0768,27.9847,28.0768,134889.4625
2014-03-04 13:40:00,45.7,45.78,45.62,45.62,158455.8410952755,28.0707,28.1198,28.0215,28.0215,158455.8411
2014-03-04 13:50:00,45.61,45.65,45.54,45.63,106609.8081023454,28.0154,28.04,27.9724,28.0277,106609.8081
2014-03-04 14:00:00,45.63,45.63,45.53,45.6,104028.7285377623,28.0277,28.0277,27.9662,28.0092,104028.7285
2014-03-04 14:10:00,45.6,45.63,45.56,45.58,68791.3814386713,28.0092,28.0277,27.9847,27.997,68791.3814
2014-03-04 14:20:00,45.57,45.64,45.51,45.54,78442.3745931994,27.9908,28.0338,27.954,27.9724,78442.3746
2014-03-04 14:30:00,45.54,45.59,45.48,45.49,106160.9246998092,27.9724,28.0031,27.9355,27.9417,106160.9247
2014-03-04 14:40:00,45.49,45.5,45.44,45.44,131298.39524183594,27.9417,27.9478,27.911,27.911,131298.3952
2014-03-04 14:50:00,45.45,45.49,45.44,45.45,223095.05106048705,27.9171,27.9417,27.911,27.9171,223095.0511
2014-03-04 15:00:00,45.45,45.5,45.45,45.47,112557.51318594994,27.9171,27.9478,27.9171,27.9294,112557.5132
2014-03-04 15:10:00,45.47,45.59,45.47,45.59,174615.64358657837,27.9294,28.0031,27.9294,28.0031,174615.6436
2014-03-04 15:20:00,45.59,45.65,45.57,45.61,183593.3116373022,28.0031,28.04,27.9908,28.0154,183593.3116
2014-03-04 15:30:00,45.61,45.66,45.56,45.62,172595.66827516552,28.0154,28.0461,27.9847,28.0215,172595.6683
2014-03-04 15:40:00,45.62,45.7,45.56,45.57,283020.98529906856,28.0215,28.0707,27.9847,27.9908,283020.9853
2014-03-04 15:50:00,45.56,45.62,45.55,45.61,713163.5057793738,27.9847,28.0215,27.9785,28.0154,713163.5058
2014-03-05 09:30:00,45.57,45.79,45.47,45.79,186735.4954550556,27.9908,28.1259,27.9294,28.1259,186735.4955
2014-03-05 09:40:00,45.78,46.08,45.73,46.03,294804.1746156436,28.1198,28.3041,28.0891,28.2734,294804.1746
2014-03-05 09:50:00,46.03,46.32,46.03,46.27,324654.9208843003,28.2734,28.4515,28.2734,28.4208,324654.9209
2014-03-05 10:00:00,46.27,46.44,46.27,46.39,395578.4984850185,28.4208,28.5252,28.4208,28.4945,395578.4985
2014-03-05 10:10:00,46.39,46.4,46.33,46.35,188194.36651329816,28.4945,28.5006,28.4576,28.4699,188194.3665
2014-03-05 10:20:00,46.35,46.48,46.34,46.41,223880.59701492536,28.4699,28.5498,28.4638,28.5068,223880.597
2014-03-05 10:30:00,46.42,46.59,46.42,46.57,256536.8645494333,28.5129,28.6173,28.5129,28.605,256536.8645
2014-03-05 10:40:00,46.56,46.6,46.48,46.51,195376.50095387723,28.5989,28.6235,28.5498,28.5682,195376.501
2014-03-05 10:50:00,46.5,46.57,46.44,46.44,176298.9563460891,28.5621,28.605,28.5252,28.5252,176298.9563
2014-03-05 11:00:00,46.44,46.57,46.44,46.52,128941.75737852092,28.5252,28.605,28.5252,28.5743,128941.7574
2014-03-05 11:10:00,46.52,46.52,46.44,46.48,107619.79575805184,28.5743,28.5743,28.5252,28.5498,107619.7958
2014-03-05 11:20:00,46.49,46.49,46.39,46.41,175513.41039165074,28.5559,28.5559,28.4945,28.5068,175513.4104
2014-03-05 11:30:00,46.41,46.43,46.35,46.43,98081.02345415778,28.5068,28.5191,28.4699,28.5191,98081.0235
2014-03-05 11:40:00,46.43,46.43,46.35,46.4,66659.1852766244,28.5191,28.5191,28.4699,28.5006,66659.1853
2014-03-05 11:50:00,46.4,46.46,46.4,46.41,107283.1332061497,28.5006,28.5375,28.5006,28.5068,107283.1332
2014-03-05 12:00:00,46.41,46.44,46.37,46.38,157445.85343956907,28.5068,28.5252,28.4822,28.4883,157445.8534
2014-03-05 12:10:00,46.38,46.39,46.33,46.38,42531.70239030412,28.4883,28.4945,28.4576,28.4883,42531.7024
2014-03-05 12:20:00,46.37,46.39,46.35,46.36,42643.923240938166,28.4822,28.4945,28.4699,28.4761,42643.9232
2014-03-05 12:30:00,46.36,46.44,46.35,46.4,66883.62697789249,28.4761,28.5252,28.4699,28.5006,66883.627
2014-03-05 12:40:00,46.41,46.41,46.34,46.39,75749.07417798227,28.5068,28.5068,28.4638,28.4945,75749.0742
2014-03-05 12:50:00,46.38,46.38,46.31,46.36,301312.9839524183,28.4883,28.4883,28.4453,28.4761,301312.984
2014-03-05 13:00:00,46.36,46.43,46.34,46.43,68566.93973740321,28.4761,28.5191,28.4638,28.5191,68566.9397
2014-03-05 13:10:00,46.42,46.48,46.39,46.44,67781.39378296486,28.5129,28.5498,28.4945,28.5252,67781.3938
2014-03-05 13:20:00,46.44,46.48,46.43,46.43,54314.891706879134,28.5252,28.5498,28.5191,28.5191,54314.8917
2014-03-05 13:30:00,46.44,46.44,46.37,46.39,45561.66535742341,28.5252,28.5252,28.4822,28.4945,45561.6654
2014-03-05 13:40:00,46.38,46.39,46.33,46.36,60262.59679048367,28.4883,28.4945,28.4576,28.4761,60262.5968
2014-03-05 13:50:00,46.35,46.37,46.31,46.35,52631.57894736842,28.4699,28.4822,28.4453,28.4699,52631.5789
2014-03-05 14:00:00,46.36,46.59,46.33,46.36,231287.1731567725,28.4761,28.6173,28.4576,28.4761,231287.1732
2014-03-05 14:10:00,46.36,46.36,46.31,46.34,125575.13185949948,28.4761,28.4761,28.4453,28.4638,125575.1319
2014-03-05 14:20:00,46.34,46.4,46.32,46.37,74626.86567164179,28.4638,28.5006,28.4515,28.4822,74626.8657
2014-03-05 14:30:00,46.37,46.4,46.34,46.37,31197.396476265287,28.4822,28.5006,28.4638,28.4822,31197.3965
2014-03-05 14:40:00,46.37,46.41,46.33,46.34,66322.52272472225,28.4822,28.5068,28.4576,28.4638,66322.5227
2014-03-05 14:50:00,46.35,46.36,46.33,46.35,95948.82729211087,28.4699,28.4761,28.4576,28.4699,95948.8273
2014-03-05 15:00:00,46.35,46.38,46.32,46.35,166647.963191561,28.4699,28.4883,28.4515,28.4699,166647.9632
2014-03-05 15:10:00,46.35,46.36,46.33,46.34,68342.4980361351,28.4699,28.4761,28.4576,28.4638,68342.498
2014-03-05 15:20:00,46.34,46.36,46.3,46.36,151161.4858040624,28.4638,28.4761,28.4392,28.4761,151161.4858
2014-03-05 15:30:00,46.36,46.37,46.32,46.35,178543.37335877004,28.4761,28.4822,28.4515,28.4699,178543.3734
2014-03-05 15:40:00,46.35,46.36,46.31,46.36,215576.25406800583,28.4699,28.4761,28.4453,28.4761,215576.2541
2014-03-05 15:50:00,46.36,46.44,46.34,46.43,549769.9472562001,28.4761,28.5252,28.4638,28.5191,549769.9473
2014-03-06 09:30:00,46.68,46.91,46.65,46.85,199977.5558298732,28.6726,28.8139,28.6542,28.777,199977.5558
2014-03-06 09:40:00,46.85,47.02,46.85,46.93,143867.13051284928,28.777,28.8815,28.777,28.8262,143867.1305
2014-03-06 09:50:00,46.93,46.98,46.84,46.98,72831.33206149703,28.8262,28.8569,28.7709,28.8569,72831.3321
2014-03-06 10:00:00,46.97,47.01,46.79,46.93,234092.69442262367,28.8507,28.8753,28.7402,28.8262,234092.6944
2014-03-06 10:10:00,46.93,46.93,46.73,46.73,184939.9618449108,28.8262,28.8262,28.7033,28.7033,184939.9618
2014-03-06 10:20:00,46.73,46.81,46.68,46.8,114689.70934799685,28.7033,28.7525,28.6726,28.7463,114689.7093
2014-03-06 10:30:00,46.81,46.84,46.71,46.82,104926.49534283468,28.7525,28.7709,28.691,28.7586,104926.4953
2014-03-06 10:40:00,46.81,46.85,46.74,46.78,34564.02199528672,28.7525,28.777,28.7095,28.734,34564.022
2014-03-06 10:50:00,46.78,46.86,46.76,46.86,67108.06867916058,28.734,28.7832,28.7218,28.7832,67108.0687
2014-03-06 11:00:00,46.86,46.91,46.85,46.87,65761.41847155201,28.7832,28.8139,28.777,28.7893,65761.4185
2014-03-06 11:10:00,46.87,46.94,46.85,46.9,67220.28952979464,28.7893,28.8323,28.777,28.8077,67220.2895
2014-03-06 11:20:00,46.9,46.92,46.85,46.87,71484.68185388845,28.8077,28.82,28.777,28.7893,71484.6819
2014-03-06 11:30:00,46.88,46.93,46.86,46.92,62843.67635506677,28.7955,28.8262,28.7832,28.82,62843.6764
2014-03-06 11:40:00,46.93,46.93,46.82,46.83,74626.86567164179,28.8262,28.8262,28.7586,28.7648,74626.8657
2014-03-06 11:50:00,46.83,46.93,46.81,46.88,49264.95342834698,28.7648,28.8262,28.7525,28.7955,49264.9534
2014-03-06 12:00:00,46.88,46.92,46.87,46.92,54988.21681068342,28.7955,28.82,28.7893,28.82,54988.2168
2014-03-06 12:10:00,46.92,46.93,46.89,46.93,146560.43092806643,28.82,28.8262,28.8016,28.8262,146560.4309
2014-03-06 12:20:00,46.93,46.94,46.91,46.91,35461.78880035911,28.8262,28.8323,28.8139,28.8139,35461.7888
2014-03-06 12:30:00,46.9,46.93,46.87,46.92,53529.3457524408,28.8077,28.8262,28.7893,28.82,53529.3458
2014-03-06 12:40:00,46.92,46.92,46.89,46.91,22107.507574907417,28.82,28.82,28.8016,28.8139,22107.5076
2014-03-06 12:50:00,46.92,46.93,46.88,46.91,30075.18796992481,28.82,28.8262,28.7955,28.8139,30075.188
2014-03-06 13:00:00,46.92,46.93,46.89,46.91,64639.209965211536,28.82,28.8262,28.8016,28.8139,64639.21
2014-03-06 13:10:00,46.91,46.92,46.85,46.86,147009.31433060262,28.8139,28.82,28.777,28.7832,147009.3143
2014-03-06 13:20:00,46.86,46.91,46.85,46.88,77993.49119066322,28.7832,28.8139,28.777,28.7955,77993.4912
2014-03-06 13:30:00,46.87,46.91,46.85,46.88,77656.82863876107,28.7893,28.8139,28.777,28.7955,77656.8286
2014-03-06 13:40:00,46.87,46.9,46.82,46.83,155425.8781281562,28.7893,28.8077,28.7586,28.7648,155425.8781
2014-03-06 13:50:00,46.82,46.85,46.73,46.77,150039.2772977219,28.7586,28.777,28.7033,28.7279,150039.2773
2014-03-06 14:00:00,46.76,46.86,46.76,46.8,107507.5749074178,28.7218,28.7832,28.7218,28.7463,107507.5749
2014-03-06 14:10:00,46.8,46.83,46.76,46.76,50948.2661878577,28.7463,28.7648,28.7218,28.7218,50948.2662
2014-03-06 14:20:00,46.76,46.84,46.76,46.81,45225.00280552126,28.7218,28.7709,28.7218,28.7525,45225.0028
2014-03-06 14:30:00,46.81,46.81,46.75,46.76,44215.01514981483,28.7525,28.7525,28.7156,28.7218,44215.0151
2014-03-06 14:40:00,46.77,46.83,46.76,46.78,78330.15374256537,28.7279,28.7648,28.7218,28.734,78330.1537
2014-03-06 14:50:00,46.77,46.81,46.75,46.75,40623.9479295253,28.7279,28.7525,28.7156,28.7156,40623.9479
2014-03-06 15:00:00,46.76,46.79,46.74,46.75,51958.25384356413,28.7218,28.7402,28.7095,28.7156,51958.2538
2014-03-06 15:10:00,46.75,46.78,46.74,46.76,53192.68320053866,28.7156,28.734,28.7095,28.7218,53192.6832
2014-03-06 15:20:00,46.76,46.77,46.73,46.76,59140.38828414319,28.7218,28.7279,28.7033,28.7218,59140.3883
2014-03-06 15:30:00,46.77,46.82,46.74,46.82,141510.49264953428,28.7279,28.7586,28.7095,28.7586,141510.4926
2014-03-06 15:40:00,46.82,46.83,46.72,46.73,367298.8441252384,28.7586,28.7648,28.6972,28.7033,367298.8441
2014-03-06 15:50:00,46.74,46.74,46.65,46.68,688362.6977892492,28.7095,28.7095,28.6542,28.6726,688362.6978
2014-03-07 09:30:00,47.15,47.66,47.09,47.57,408259.4546066659,28.9613,29.2746,28.9245,29.2193,408259.4546
2014-03-07 09:40:00,47.58,47.74,47.43,47.43,249354.73010885424,29.2254,29.3237,29.1333,29.1333,249354.7301
2014-03-07 09:50:00,47.44,47.51,47.4,47.47,182807.76568286383,29.1394,29.1824,29.1149,29.1579,182807.7657
2014-03-07 10:00:00,47.42,47.58,47.39,47.56,187969.92481203008,29.1272,29.2254,29.1087,29.2131,187969.9248
2014-03-07 10:10:00,47.56,47.7,47.53,47.7,182246.66142969363,29.2131,29.2991,29.1947,29.2991,182246.6614
2014-03-07 10:20:00,47.7,47.77,47.62,47.66,174840.08528784648,29.2991,29.3421,29.25,29.2746,174840.0853
2014-03-07 10:30:00,47.67,47.68,47.63,47.65,153518.1236673774,29.2807,29.2869,29.2561,29.2684,153518.1237
2014-03-07 10:40:00,47.65,47.7,47.55,47.6,201660.8685893839,29.2684,29.2991,29.207,29.2377,201660.8686
2014-03-07 10:50:00,47.59,47.66,47.5,47.5,147682.6394344069,29.2316,29.2746,29.1763,29.1763,147682.6394
2014-03-07 11:00:00,47.5,47.52,47.32,47.34,259005.7232633824,29.1763,29.1886,29.0657,29.078,259005.7233
2014-03-07 11:10:00,47.34,47.35,47.26,47.34,137582.7628773426,29.078,29.0842,29.0289,29.078,137582.7629
2014-03-07 11:20:00,47.33,47.43,47.32,47.39,141510.49264953428,29.0719,29.1333,29.0657,29.1087,141510.4926
2014-03-07 11:30:00,47.39,47.42,47.31,47.4,89888.90135787228,29.1087,29.1272,29.0596,29.1149,89888.9014
2014-03-07 11:40:00,47.39,47.46,47.38,47.42,68342.4980361351,29.1087,29.1517,29.1026,29.1272,68342.498
2014-03-07 11:50:00,47.42,47.49,47.36,47.46,102457.63662888564,29.1272,29.1701,29.0903,29.1517,102457.6366
2014-03-07 12:00:00,47.45,47.48,47.41,47.42,68679.16058803725,29.1456,29.164,29.121,29.1272,68679.1606
2014-03-07 12:10:00,47.42,47.44,47.4,47.42,43541.69004601055,29.1272,29.1394,29.1149,29.1272,43541.69
2014-03-07 12:20:00,47.42,47.53,47.41,47.53,129727.30333295926,29.1272,29.1947,29.121,29.1947,129727.3033
2014-03-07 12:30:00,47.53,47.62,47.45,47.62,101110.98642127706,29.1947,29.25,29.1456,29.25,101110.9864
2014-03-07 12:40:00,47.62,47.64,47.56,47.57,78666.81629446751,29.25,29.2623,29.2131,29.2193,78666.8163
2014-03-07 12:50:00,47.57,47.59,47.5,47.5,36920.65985860173,29.2193,29.2316,29.1763,29.1763,36920.6599
2014-03-07 13:00:00,47.5,47.5,47.39,47.43,76759.0618336887,29.1763,29.1763,29.1087,29.1333,76759.0618
2014-03-07 13:10:00,47.43,47.44,47.35,47.38,82482.32521602513,29.1333,29.1394,29.0842,29.1026,82482.3252
2014-03-07 13:20:00,47.37,47.43,47.34,47.4,135562.78756592973,29.0964,29.1333,29.078,29.1149,135562.7876
2014-03-07 13:30:00,47.39,47.42,47.33,47.34,142296.0386039726,29.1087,29.1272,29.0719,29.078,142296.0386
2014-03-07 13:40:00,47.34,47.36,47.28,47.3,93367.74772752776,29.078,29.0903,29.0412,29.0534,93367.7477
2014-03-07 13:50:00,47.3,47.33,47.23,47.3,67556.95208169677,29.0534,29.0719,29.0104,29.0534,67556.9521
2014-03-07 14:00:00,47.3,47.34,47.28,47.28,68679.16058803725,29.0534,29.078,29.0412,29.0412,68679.1606
2014-03-07 14:10:00,47.28,47.35,47.26,47.26,92357.76007182134,29.0412,29.0842,29.0289,29.0289,92357.7601
2014-03-07 14:20:00,47.26,47.26,47.19,47.22,158006.9576927393,29.0289,29.0289,28.9859,29.0043,158006.9577
2014-03-07 14:30:00,47.22,47.26,47.2,47.24,59252.60913477724,29.0043,29.0289,28.992,29.0166,59252.6091
2014-03-07 14:40:00,47.24,47.27,47.2,47.26,82257.88351475704,29.0166,29.035,28.992,29.0289,82257.8835
2014-03-07 14:50:00,47.25,47.32,47.25,47.27,108405.34171249018,29.0227,29.0657,29.0227,29.035,108405.3417
2014-03-07 15:00:00,47.29,47.34,47.27,47.32,70474.69419818201,29.0473,29.078,29.035,29.0657,70474.6942
2014-03-07 15:10:00,47.31,47.36,47.29,47.34,176635.61889799123,29.0596,29.0903,29.0473,29.078,176635.6189
2014-03-07 15:20:00,47.34,47.34,47.32,47.34,105038.71619346876,29.078,29.078,29.0657,29.078,105038.7162
2014-03-07 15:30:00,47.34,47.35,47.16,47.19,282684.3227471664,29.078,29.0842,28.9674,28.9859,282684.3227
2014-03-07 15:40:00,47.18,47.31,47.18,47.26,176635.61889799123,28.9797,29.0596,28.9797,29.0289,176635.6189
2014-03-07 15:50:00,47.26,47.37,47.26,47.35,477836.38199977553,29.0289,29.0964,29.0289,29.0842,477836.382
2014-03-10 09:30:00,47.88,47.89,47.55,47.73,388957.46829760965,29.4097,29.4158,29.207,29.3176,388957.4683
2014-03-10 09:40:00,47.73,47.82,47.61,47.8,136684.9960722702,29.3176,29.3728,29.2439,29.3606,136684.9961
2014-03-10 09:50:00,47.79,47.83,47.72,47.78,185613.28694871507,29.3544,29.379,29.3114,29.3483,185613.2869
2014-03-10 10:00:00,47.77,47.78,47.45,47.46,188194.36651329816,29.3421,29.3483,29.1456,29.1517,188194.3665
2014-03-10 10:10:00,47.45,47.47,47.36,47.38,170239.03041185052,29.1456,29.1579,29.0903,29.1026,170239.0304
2014-03-10 10:20:00,47.39,47.5,47.37,47.49,158904.7244978117,29.1087,29.1763,29.0964,29.1701,158904.7245
2014-03-10 10:30:00,47.48,47.49,47.35,47.36,167882.3925485355,29.164,29.1701,29.0842,29.0903,167882.3925
2014-03-10 10:40:00,47.36,47.42,47.23,47.38,219952.8672427337,29.0903,29.1272,29.0104,29.1026,219952.8672
2014-03-10 10:50:00,47.37,47.39,47.32,47.34,157109.19088766692,29.0964,29.1087,29.0657,29.078,157109.1909
2014-03-10 11:00:00,47.34,47.4,47.26,47.4,127931.7697228145,29.078,29.1149,29.0289,29.1149,127931.7697
2014-03-10 11:10:00,47.4,47.5,47.36,47.49,168219.05510043766,29.1149,29.1763,29.0903,29.1701,168219.0551
2014-03-10 11:20:00,47.49,47.68,47.48,47.68,222870.6093592189,29.1701,29.2869,29.164,29.2869,222870.6094
2014-03-10 11:30:00,47.67,47.72,47.63,47.7,271686.6793850297,29.2807,29.3114,29.2561,29.2991,271686.6794
2014-03-10 11:40:00,47.7,47.79,47.69,47.75,146560.43092806643,29.2991,29.3544,29.293,29.3298,146560.4309
2014-03-10 11:50:00,47.75,47.79,47.69,47.75,351026.8207833015,29.3298,29.3544,29.293,29.3298,351026.8208
2014-03-10 12:00:00,47.75,47.76,47.57,47.66,345527.99910223315,29.3298,29.336,29.2193,29.2746,345527.9991
2014-03-10 12:10:00,47.66,47.74,47.61,47.72,137919.42542924476,29.2746,29.3237,29.2439,29.3114,137919.4254
2014-03-10 12:20:00,47.72,47.75,47.69,47.71,87307.82179328919,29.3114,29.3298,29.293,29.3053,87307.8218
2014-03-10 12:30:00,47.71,47.75,47.7,47.72,53529.3457524408,29.3053,29.3298,29.2991,29.3114,53529.3458
2014-03-10 12:40:00,47.71,47.71,47.65,47.66,44102.79429918079,29.3053,29.3053,29.2684,29.2746,44102.7943
2014-03-10 12:50:00,47.66,47.72,47.66,47.68,94265.51453260017,29.2746,29.3114,29.2746,29.2869,94265.5145
2014-03-10 13:00:00,47.69,47.83,47.69,47.83,106834.24980361352,29.293,29.379,29.293,29.379,106834.2498
2014-03-10 13:10:00,47.83,47.85,47.77,47.77,97071.03579845135,29.379,29.3913,29.3421,29.3421,97071.0358
2014-03-10 13:20:00,47.78,47.8,47.75,47.79,83492.31287173157,29.3483,29.3606,29.3298,29.3544,83492.3129
2014-03-10 13:30:00,47.79,47.79,47.67,47.69,83043.42946919537,29.3544,29.3544,29.2807,29.293,83043.4295
2014-03-10 13:40:00,47.69,47.69,47.67,47.68,47693.86151947032,29.293,29.293,29.2807,29.2869,47693.8615
2014-03-10 13:50:00,47.68,47.72,47.65,47.66,81809.00011222085,29.2869,29.3114,29.2684,29.2746,81809.0001
2014-03-10 14:00:00,47.65,47.69,47.59,47.69,89776.68050723824,29.2684,29.293,29.2316,29.293,89776.6805
2014-03-10 14:10:00,47.68,47.7,47.57,47.58,170014.5887105824,29.2869,29.2991,29.2193,29.2254,170014.5887
2014-03-10 14:20:00,47.58,47.63,47.58,47.58,156211.42408259457,29.2254,29.2561,29.2254,29.2254,156211.4241
2014-03-10 14:30:00,47.58,47.58,47.54,47.55,71933.56525642464,29.2254,29.2254,29.2009,29.207,71933.5653
2014-03-10 14:40:00,47.55,47.56,47.47,47.5,184491.0784423746,29.207,29.2131,29.1579,29.1763,184491.0784
2014-03-10 14:50:00,47.5,47.54,47.5,47.53,128829.53652788688,29.1763,29.2009,29.1763,29.1947,128829.5365
2014-03-10 15:00:00,47.52,47.55,47.48,47.51,142071.5969027045,29.1886,29.207,29.164,29.1824,142071.5969
2014-03-10 15:10:00,47.51,47.53,47.46,47.51,110088.6544720009,29.1824,29.1947,29.1517,29.1824,110088.6545
2014-03-10 15:20:00,47.52,47.52,47.47,47.51,176972.28144989337,29.1886,29.1886,29.1579,29.1824,176972.2814
2014-03-10 15:30:00,47.5,47.57,47.5,47.56,213780.72045786105,29.1763,29.2193,29.1763,29.2131,213780.7205
2014-03-10 15:40:00,47.57,47.59,47.54,47.57,352373.4709909101,29.2193,29.2316,29.2009,29.2193,352373.471
2014-03-10 15:50:00,47.58,47.63,47.52,47.56,632476.7141734934,29.2254,29.2561,29.1886,29.2131,632476.7142
2014-03-11 09:30:00,47.71,47.72,47.5,47.61,230052.743799798,29.3053,29.3114,29.1763,29.2439,230052.7438
2014-03-11 09:40:00,47.6,47.69,47.58,47.62,153069.2402648412,29.2377,29.293,29.2254,29.25,153069.2403
2014-03-11 09:50:00,47.61,47.62,47.47,47.5,111435.30467960949,29.2439,29.25,29.1579,29.1763,111435.3047
2014-03-11 10:00:00,47.5,47.55,47.42,47.5,166311.30063965885,29.1763,29.207,29.1272,29.1763,166311.3006
2014-03-11 10:10:00,47.5,47.62,47.45,47.57,159690.27045225003,29.1763,29.25,29.1456,29.2193,159690.2705
2014-03-11 10:20:00,47.57,47.6,47.53,47.57,185949.9495006172,29.2193,29.2377,29.1947,29.2193,185949.9495
2014-03-11 10:30:00,47.58,47.66,47.54,47.61,128268.43227471664,29.2254,29.2746,29.2009,29.2439,128268.4323
2014-03-11 10:40:00,47.61,47.61,47.55,47.6,91572.214117383,29.2439,29.2439,29.207,29.2377,91572.2141
2014-03-11 10:50:00,47.6,47.67,47.6,47.62,130512.8492873976,29.2377,29.2807,29.2377,29.25,130512.8493
2014-03-11 11:00:00,47.63,47.66,47.58,47.6,82033.44181348894,29.2561,29.2746,29.2254,29.2377,82033.4418
2014-03-11 11:10:00,47.6,47.61,47.5,47.5,77656.82863876107,29.2377,29.2439,29.1763,29.1763,77656.8286
2014-03-11 11:20:00,47.5,47.53,47.46,47.49,111771.9672315116,29.1763,29.1947,29.1517,29.1701,111771.9672
2014-03-11 11:30:00,47.48,47.56,47.47,47.5,125238.46930759736,29.164,29.2131,29.1579,29.1763,125238.4693
2014-03-11 11:40:00,47.5,47.5,47.39,47.46,169677.92615868026,29.1763,29.1763,29.1087,29.1517,169677.9262
2014-03-11 11:50:00,47.45,47.49,47.37,47.38,84165.63797553585,29.1456,29.1701,29.0964,29.1026,84165.638
2014-03-11 12:00:00,47.38,47.38,47.22,47.23,228257.2101896532,29.1026,29.1026,29.0043,29.0104,228257.2102
2014-03-11 12:10:00,47.23,47.24,47.12,47.16,220626.192346538,29.0104,29.0166,28.9429,28.9674,220626.1923
2014-03-11 12:20:00,47.15,47.23,47.12,47.23,55324.87936258557,28.9613,29.0104,28.9429,29.0104,55324.8794
2014-03-11 12:30:00,47.22,47.24,47.2,47.22,46796.094714397936,29.0043,29.0166,28.992,29.0043,46796.0947
2014-03-11 12:40:00,47.21,47.24,47.19,47.24,39726.18112445292,28.9982,29.0166,28.9859,29.0166,39726.1811
2014-03-11 12:50:00,47.24,47.24,47.2,47.21,49601.61598024913,29.0166,29.0166,28.992,28.9982,49601.616
2014-03-11 13:00:00,47.21,47.24,47.17,47.21,93816.63113006396,28.9982,29.0166,28.9736,28.9982,93816.6311
2014-03-11 13:10:00,47.21,47.26,47.19,47.22,36247.33475479744,28.9982,29.0289,28.9859,29.0043,36247.3348
2014-03-11 13:20:00,47.22,47.24,47.12,47.13,76310.1784311525,29.0043,29.0166,28.9429,28.949,76310.1784
2014-03-11 13:30:00,47.12,47.24,47.1,47.21,56783.75042082819,28.9429,29.0166,28.9306,28.9982,56783.7504
2014-03-11 13:40:00,47.22,47.29,47.22,47.28,82370.10436539109,29.0043,29.0473,29.0043,29.0412,82370.1044
2014-03-11 13:50:00,47.28,47.3,47.23,47.26,77769.04948939513,29.0412,29.0534,29.0104,29.0289,77769.0495
2014-03-11 14:00:00,47.26,47.27,47.22,47.23,103579.84513522612,29.0289,29.035,29.0043,29.0104,103579.8451
2014-03-11 14:10:00,47.24,47.28,47.21,47.24,111435.30467960949,29.0166,29.0412,28.9982,29.0166,111435.3047
2014-03-11 14:20:00,47.24,47.25,47.18,47.21,41185.052182695545,29.0166,29.0227,28.9797,28.9982,41185.0522
2014-03-11 14:30:00,47.21,47.22,47.15,47.17,60038.15508921557,28.9982,29.0043,28.9613,28.9736,60038.1551
2014-03-11 14:40:00,47.17,47.24,47.14,47.22,54314.891706879134,28.9736,29.0166,28.9552,29.0043,54314.8917
2014-03-11 14:50:00,47.22,47.26,47.17,47.17,114353.04679609471,29.0043,29.0289,28.9736,28.9736,114353.0468
2014-03-11 15:00:00,47.17,47.17,47.08,47.12,217371.78767815052,28.9736,28.9736,28.9183,28.9429,217371.7877
2014-03-11 15:10:00,47.12,47.16,47.05,47.12,93928.851980698,28.9429,28.9674,28.8999,28.9429,93928.852
2014-03-11 15:20:00,47.12,47.24,47.1,47.17,105824.26214790708,28.9429,29.0166,28.9306,28.9736,105824.2621
2014-03-11 15:30:00,47.17,47.32,47.15,47.26,245090.3377847604,28.9736,29.0657,28.9613,29.0289,245090.3378
2014-03-11 15:40:00,47.26,47.27,47.15,47.17,191560.9920323196,29.0289,29.035,28.9613,28.9736,191560.992
2014-03-11 15:50:00,47.17,47.23,47.17,47.21,395690.7193356525,28.9736,29.0104,28.9736,28.9982,395690.7193
2014-03-12 09:30:00,46.85,46.93,46.6,46.77,352934.57524408033,28.777,28.8262,28.6235,28.7279,352934.5752
2014-03-12 09:40:00,46.76,46.78,46.48,46.57,178880.0359106722,28.7218,28.734,28.5498,28.605,178880.0359
2014-03-12 09:50:00,46.57,46.66,46.48,46.6,115026.371899899,28.605,28.6603,28.5498,28.6235,115026.3719
2014-03-12 10:00:00,46.6,46.66,46.54,46.66,159465.82875098192,28.6235,28.6603,28.5866,28.6603,159465.8288
2014-03-12 10:10:00,46.66,46.81,46.66,46.68,131073.95354056783,28.6603,28.7525,28.6603,28.6726,131073.9535
2014-03-12 10:20:00,46.69,46.78,46.69,46.75,103355.40343395802,28.6788,28.734,28.6788,28.7156,103355.4034
2014-03-12 10:30:00,46.75,46.9,46.74,46.76,111884.18808214566,28.7156,28.8077,28.7095,28.7218,111884.1881
2014-03-12 10:40:00,46.76,46.78,46.69,46.74,86410.05498821681,28.7218,28.734,28.6788,28.7095,86410.055
2014-03-12 10:50:00,46.74,46.84,46.7,46.79,167882.3925485355,28.7095,28.7709,28.6849,28.7402,167882.3925
2014-03-12 11:00:00,46.8,46.81,46.76,46.76,132420.6037481764,28.7463,28.7525,28.7218,28.7218,132420.6037
2014-03-12 11:10:00,46.76,46.82,46.76,46.79,121871.8437885759,28.7218,28.7586,28.7218,28.7402,121871.8438
2014-03-12 11:20:00,46.79,46.88,46.79,46.85,167545.72999663337,28.7402,28.7955,28.7402,28.777,167545.73
2014-03-12 11:30:00,46.85,46.86,46.8,46.82,94938.83963640445,28.777,28.7832,28.7463,28.7586,94938.8396
2014-03-12 11:40:00,46.82,46.88,46.81,46.82,114801.9301986309,28.7586,28.7955,28.7525,28.7586,114801.9302
2014-03-12 11:50:00,46.82,46.82,46.74,46.76,144091.57221411736,28.7586,28.7586,28.7095,28.7218,144091.5722
2014-03-12 12:00:00,46.76,46.78,46.74,46.76,121310.73953540568,28.7218,28.734,28.7095,28.7218,121310.7395
2014-03-12 12:10:00,46.76,46.76,46.69,46.72,85063.40478060824,28.7218,28.7218,28.6788,28.6972,85063.4048
2014-03-12 12:20:00,46.73,46.76,46.68,46.72,75412.41162608012,28.7033,28.7218,28.6726,28.6972,75412.4116
2014-03-12 12:30:00,46.72,46.76,46.71,46.73,70138.03164627988,28.6972,28.7218,28.691,28.7033,70138.0316
2014-03-12 12:40:00,46.73,46.86,46.72,46.83,78330.15374256537,28.7033,28.7832,28.6972,28.7648,78330.1537
2014-03-12 12:50:00,46.84,46.94,46.83,46.94,87083.38009202109,28.7709,28.8323,28.7648,28.8323,87083.3801
2014-03-12 13:00:00,46.93,46.93,46.88,46.88,35798.45135226125,28.8262,28.8262,28.7955,28.7955,35798.4514
2014-03-12 13:10:00,46.87,46.88,46.79,46.81,37593.984962406015,28.7893,28.7955,28.7402,28.7525,37593.985
2014-03-12 13:20:00,46.8,46.83,46.76,46.82,42531.70239030412,28.7463,28.7648,28.7218,28.7586,42531.7024
2014-03-12 13:30:00,46.81,46.88,46.79,46.85,35910.67220289529,28.7525,28.7955,28.7402,28.777,35910.6722
2014-03-12 13:40:00,46.85,46.87,46.82,46.84,118056.33486701827,28.777,28.7893,28.7586,28.7709,118056.3349
2014-03-12 13:50:00,46.84,46.85,46.78,46.83,40736.16878015935,28.7709,28.777,28.734,28.7648,40736.1688
2014-03-12 14:00:00,46.83,46.88,46.81,46.81,38491.7517674784,28.7648,28.7955,28.7525,28.7525,38491.7518
2014-03-12 14:10:00,46.82,46.84,46.76,46.82,42980.58579284031,28.7586,28.7709,28.7218,28.7586,42980.5858
2014-03-12 14:20:00,46.83,46.85,46.78,46.79,81921.22096285489,28.7648,28.777,28.734,28.7402,81921.221
2014-03-12 14:30:00,46.8,46.81,46.74,46.76,40399.50622825721,28.7463,28.7525,28.7095,28.7218,40399.5062
2014-03-12 14:40:00,46.76,46.81,46.75,46.79,55773.76276512176,28.7218,28.7525,28.7156,28.7402,55773.7628
2014-03-12 14:50:00,46.78,46.78,46.73,46.73,44102.79429918079,28.734,28.734,28.7033,28.7033,44102.7943
2014-03-12 15:00:00,46.73,46.76,46.73,46.74,48479.40747390865,28.7033,28.7218,28.7033,28.7095,48479.4075
2014-03-12 15:10:00,46.73,46.76,46.66,46.68,86746.71754011895,28.7033,28.7218,28.6603,28.6726,86746.7175
2014-03-12 15:20:00,46.69,46.76,46.68,46.7,158343.62024464144,28.6788,28.7218,28.6726,28.6849,158343.6202
2014-03-12 15:30:00,46.7,46.76,46.68,46.76,117383.009763214,28.6849,28.7218,28.6726,28.7218,117383.0098
2014-03-12 15:40:00,46.76,46.92,46.76,46.91,207608.5736729884,28.7218,28.82,28.7218,28.8139,207608.5737
2014-03-12 15:50:00,46.92,46.95,46.87,46.94,434968.0170575693,28.82,28.8385,28.7893,28.8323,434968.0171
2014-03-13 09:30:00,47.14,47.3,47.02,47.2,147794.86028504095,28.9552,29.0534,28.8815,28.992,147794.8603
2014-03-13 09:40:00,47.2,47.24,47.11,47.17,62731.45550443272,28.992,29.0166,28.9367,28.9736,62731.4555
2014-03-13 09:50:00,47.16,47.19,47.0,47.1,119964.0893277971,28.9674,28.9859,28.8692,28.9306,119964.0893
2014-03-13 10:00:00,47.11,47.17,47.05,47.14,91459.99326674896,28.9367,28.9736,28.8999,28.9552,91459.9933
2014-03-13 10:10:00,47.15,47.15,47.04,47.09,76871.28268432274,28.9613,28.9613,28.8937,28.9245,76871.2827
2014-03-13 10:20:00,47.09,47.13,47.0,47.03,69240.26484120749,28.9245,28.949,28.8692,28.8876,69240.2648
2014-03-13 10:30:00,47.03,47.08,46.9,46.94,57569.29637526653,28.8876,28.9183,28.8077,28.8323,57569.2964
2014-03-13 10:40:00,46.95,46.95,46.76,46.76,55212.65851195152,28.8385,28.8385,28.7218,28.7218,55212.6585
2014-03-13 10:50:00,46.76,46.85,46.76,46.77,46459.43216249579,28.7218,28.777,28.7218,28.7279,46459.4322
2014-03-13 11:00:00,46.77,46.85,46.75,46.83,98081.02345415778,28.7279,28.777,28.7156,28.7648,98081.0235
2014-03-13 11:10:00,46.84,46.95,46.8,46.93,124901.8067556952,28.7709,28.8385,28.7463,28.8262,124901.8068
2014-03-13 11:20:00,46.93,46.93,46.76,46.76,75524.63247671416,28.8262,28.8262,28.7218,28.7218,75524.6325
2014-03-13 11:30:00,46.76,46.79,46.73,46.73,79115.6996970037,28.7218,28.7402,28.7033,28.7033,79115.6997
2014-03-13 11:40:00,46.73,46.75,46.66,46.68,83267.87117046346,28.7033,28.7156,28.6603,28.6726,83267.8712
2014-03-13 11:50:00,46.68,46.69,46.63,46.66,124677.36505442712,28.6726,28.6788,28.6419,28.6603,124677.3651
2014-03-13 12:00:00,46.66,46.68,46.57,46.67,95387.72303894065,28.6603,28.6726,28.605,28.6665,95387.723
2014-03-13 12:10:00,46.68,46.68,46.57,46.62,105599.820446639,28.6726,28.6726,28.605,28.6358,105599.8204
2014-03-13 12:20:00,46.62,46.65,46.56,46.58,51172.7078891258,28.6358,28.6542,28.5989,28.6112,51172.7079
2014-03-13 12:30:00,46.58,46.6,46.43,46.43,109078.66681629446,28.6112,28.6235,28.5191,28.5191,109078.6668
2014-03-13 12:40:00,46.44,46.52,46.44,46.5,61384.80529682415,28.5252,28.5743,28.5252,28.5621,61384.8053
2014-03-13 12:50:00,46.52,46.52,46.41,46.43,49713.83683088318,28.5743,28.5743,28.5068,28.5191,49713.8368
2014-03-13 13:00:00,46.43,46.44,46.24,46.29,220065.08809336773,28.5191,28.5252,28.4024,28.4331,220065.0881
2014-03-13 13:10:00,46.29,46.37,46.25,46.3,193244.3047918303,28.4331,28.4822,28.4085,28.4392,193244.3048
2014-03-13 13:20:00,46.29,46.42,46.29,46.41,142408.25945460665,28.4331,28.5129,28.4331,28.5068,142408.2595
2014-03-13 13:30:00,46.41,46.43,46.26,46.27,73055.77376276512,28.5068,28.5191,28.4146,28.4208,73055.7738
2014-03-13 13:40:00,46.26,46.33,46.25,46.31,78442.3745931994,28.4146,28.4576,28.4085,28.4453,78442.3746
2014-03-13 13:50:00,46.31,46.35,46.26,46.31,53080.46234990461,28.4453,28.4699,28.4146,28.4453,53080.4623
2014-03-13 14:00:00,46.32,46.35,46.24,46.24,54651.55425878128,28.4515,28.4699,28.4024,28.4024,54651.5543
2014-03-13 14:10:00,46.24,46.26,46.19,46.21,121422.96038603972,28.4024,28.4146,28.3716,28.3839,121422.9604
2014-03-13 14:20:00,46.2,46.23,46.16,46.19,104926.49534283468,28.3778,28.3962,28.3532,28.3716,104926.4953
2014-03-13 14:30:00,46.2,46.29,46.2,46.25,82033.44181348894,28.3778,28.4331,28.3778,28.4085,82033.4418
2014-03-13 14:40:00,46.27,46.31,46.16,46.19,61945.90954999439,28.4208,28.4453,28.3532,28.3716,61945.9095
2014-03-13 14:50:00,46.19,46.22,46.13,46.19,82033.44181348894,28.3716,28.3901,28.3348,28.3716,82033.4418
2014-03-13 15:00:00,46.19,46.27,46.09,46.09,150151.49814835595,28.3716,28.4208,28.3102,28.3102,150151.4981
2014-03-13 15:10:00,46.09,46.16,46.04,46.05,212882.95365278868,28.3102,28.3532,28.2795,28.2856,212882.9537
2014-03-13 15:20:00,46.03,46.23,46.03,46.2,355066.77140612726,28.2734,28.3962,28.2734,28.3778,355066.7714
2014-03-13 15:30:00,46.2,46.24,46.11,46.23,235214.90292896412,28.3778,28.4024,28.3225,28.3962,235214.9029
2014-03-13 15:40:00,46.23,46.27,46.16,46.21,330602.6259679048,28.3962,28.4208,28.3532,28.3839,330602.626
2014-03-13 15:50:00,46.22,46.22,46.1,46.12,604982.6057681517,28.3901,28.3901,28.3164,28.3286,604982.6058
2014-03-14 09:30:00,45.98,46.23,45.95,46.19,119964.0893277971,28.2426,28.3962,28.2242,28.3716,119964.0893
2014-03-14 09:40:00,46.19,46.29,46.1,46.12,112445.2923353159,28.3716,28.4331,28.3164,28.3286,112445.2923
2014-03-14 09:50:00,46.12,46.16,46.04,46.09,115587.47615306923,28.3286,28.3532,28.2795,28.3102,115587.4762
2014-03-14 10:00:00,46.08,46.19,46.07,46.14,201099.76433621364,28.3041,28.3716,28.2979,28.3409,201099.7643
2014-03-14 10:10:00,46.13,46.19,46.09,46.11,139490.51733812143,28.3348,28.3716,28.3102,28.3225,139490.5173
2014-03-14 10:20:00,46.11,46.11,46.01,46.02,159578.04960161596,28.3225,28.3225,28.2611,28.2672,159578.0496
2014-03-14 10:30:00,46.02,46.11,45.9,46.06,86522.27583885085,28.2672,28.3225,28.1935,28.2918,86522.2758
2014-03-14 10:40:00,46.07,46.1,45.99,46.03,65536.97677028392,28.2979,28.3164,28.2488,28.2734,65536.9768
2014-03-14 10:50:00,46.03,46.05,45.93,45.95,45337.22365615532,28.2734,28.2856,28.2119,28.2242,45337.2237
2014-03-14 11:00:00,45.95,45.98,45.91,45.94,80574.57075524631,28.2242,28.2426,28.1997,28.2181,80574.5708
2014-03-14 11:10:00,45.93,45.95,45.9,45.92,48367.1866232746,28.2119,28.2242,28.1935,28.2058,48367.1866
2014-03-14 11:20:00,45.91,45.91,45.79,45.85,85848.95073504657,28.1997,28.1997,28.1259,28.1628,85848.9507
2014-03-14 11:30:00,45.85,45.98,45.85,45.96,117719.67231511614,28.1628,28.2426,28.1628,28.2304,117719.6723
2014-03-14 11:40:00,45.97,46.17,45.94,46.17,105263.15789473684,28.2365,28.3594,28.2181,28.3594,105263.1579
2014-03-14 11:50:00,46.17,46.25,46.16,46.2,76759.0618336887,28.3594,28.4085,28.3532,28.3778,76759.0618
2014-03-14 12:00:00,46.21,46.23,46.11,46.13,64302.54741330939,28.3839,28.3962,28.3225,28.3348,64302.5474
2014-03-14 12:10:00,46.13,46.19,46.08,46.11,46908.31556503198,28.3348,28.3716,28.3041,28.3225,46908.3156
2014-03-14 12:20:00,46.1,46.15,45.95,45.96,93704.41027942993,28.3164,28.3471,28.2242,28.2304,93704.4103
2014-03-14 12:30:00,45.95,46.05,45.91,46.04,51733.81214229604,28.2242,28.2856,28.1997,28.2795,51733.8121
2014-03-14 12:40:00,46.05,46.12,46.03,46.08,128829.53652788688,28.2856,28.3286,28.2734,28.3041,128829.5365
2014-03-14 12:50:00,46.09,46.19,46.06,46.19,37706.20581304006,28.3102,28.3716,28.2918,28.3716,37706.2058
2014-03-14 13:00:00,46.19,46.21,46.1,46.11,40623.9479295253,28.3716,28.3839,28.3164,28.3225,40623.9479
2014-03-14 13:10:00,46.11,46.23,46.1,46.21,74177.98226910559,28.3225,28.3962,28.3164,28.3839,74177.9823
2014-03-14 13:20:00,46.22,46.24,46.18,46.24,51509.37044102794,28.3901,28.4024,28.3655,28.4024,51509.3704
2014-03-14 13:30:00,46.23,46.31,46.21,46.26,55437.100213219615,28.3962,28.4453,28.3839,28.4146,55437.1002
2014-03-14 13:40:00,46.26,46.29,46.22,46.28,135787.22926719784,28.4146,28.4331,28.3901,28.4269,135787.2293
2014-03-14 13:50:00,46.27,46.36,46.26,46.3,71372.4610032544,28.4208,28.4761,28.4146,28.4392,71372.461
2014-03-14 14:00:00,46.29,46.29,46.25,46.28,57457.07552463248,28.4331,28.4331,28.4085,28.4269,57457.0755
2014-03-14 14:10:00,46.29,46.31,46.23,46.31,88878.91370216585,28.4331,28.4453,28.3962,28.4453,88878.9137
2014-03-14 14:20:00,46.31,46.34,46.27,46.27,61384.80529682415,28.4453,28.4638,28.4208,28.4208,61384.8053
2014-03-14 14:30:00,46.27,46.27,46.2,46.2,50611.60363595556,28.4208,28.4208,28.3778,28.3778,50611.6036
2014-03-14 14:40:00,46.2,46.23,46.13,46.19,116373.02210750755,28.3778,28.3962,28.3348,28.3716,116373.0221
2014-03-14 14:50:00,46.19,46.2,46.1,46.1,100774.32386937492,28.3716,28.3778,28.3164,28.3164,100774.3239
2014-03-14 15:00:00,46.1,46.18,46.1,46.13,98081.02345415778,28.3164,28.3655,28.3164,28.3348,98081.0235
2014-03-14 15:10:00,46.13,46.14,46.1,46.11,116148.58040623947,28.3348,28.3409,28.3164,28.3225,116148.5804
2014-03-14 15:20:00,46.11,46.17,46.1,46.14,189541.0167209068,28.3225,28.3594,28.3164,28.3409,189541.0167
2014-03-14 15:30:00,46.13,46.2,46.1,46.11,172259.00572326337,28.3348,28.3778,28.3164,28.3225,172259.0057
2014-03-14 15:40:00,46.11,46.15,46.03,46.03,156884.7491863988,28.3225,28.3471,28.2734,28.2734,156884.7492
2014-03-14 15:50:00,46.03,46.09,46.03,46.07,372124.3407025025,28.2734,28.3102,28.2734,28.2979,372124.3407
2014-03-17 09:30:00,46.6,46.84,46.44,46.76,376613.1747278644,28.6235,28.7709,28.5252,28.7218,376613.1747
2014-03-17 09:40:00,46.75,46.79,46.44,46.5,385029.738525418,28.7156,28.7402,28.5252,28.5621,385029.7385
2014-03-17 09:50:00,46.5,46.59,46.4,46.58,132196.1620469083,28.5621,28.6173,28.5006,28.6112,132196.162
2014-03-17 10:00:00,46.54,46.68,46.5,46.6,180787.790371451,28.5866,28.6726,28.5621,28.6235,180787.7904
2014-03-17 10:10:00,46.62,46.69,46.56,46.65,130961.73268993378,28.6358,28.6788,28.5989,28.6542,130961.7327
2014-03-17 10:20:00,46.66,46.66,46.51,46.51,84053.4171249018,28.6603,28.6603,28.5682,28.5682,84053.4171
2014-03-17 10:30:00,46.51,46.55,46.47,46.48,82818.98776792728,28.5682,28.5928,28.5436,28.5498,82818.9878
2014-03-17 10:40:00,46.48,46.48,46.32,46.33,94938.83963640445,28.5498,28.5498,28.4515,28.4576,94938.8396
2014-03-17 10:50:00,46.34,46.44,46.33,46.36,89103.35540343395,28.4638,28.5252,28.4576,28.4761,89103.3554
2014-03-17 11:00:00,46.35,46.44,46.35,46.37,76534.6201324206,28.4699,28.5252,28.4699,28.4822,76534.6201
2014-03-17 11:10:00,46.36,46.44,46.32,46.42,75636.85332734822,28.4761,28.5252,28.4515,28.5129,75636.8533
2014-03-17 11:20:00,46.41,46.42,46.34,46.36,70699.13589945012,28.5068,28.5129,28.4638,28.4761,70699.1359
2014-03-17 11:30:00,46.37,46.39,46.24,46.28,46122.76961059365,28.4822,28.4945,28.4024,28.4269,46122.7696
2014-03-17 11:40:00,46.29,46.36,46.22,46.36,49040.51172707889,28.4331,28.4761,28.3901,28.4761,49040.5117
2014-03-17 11:50:00,46.36,46.45,46.33,46.45,72494.66950959488,28.4761,28.5313,28.4576,28.5313,72494.6695
2014-03-17 12:00:00,46.46,46.46,46.36,46.4,36135.113904163394,28.5375,28.5375,28.4761,28.5006,36135.1139
2014-03-17 12:10:00,46.39,46.55,46.39,46.55,60823.70104365391,28.4945,28.5928,28.4945,28.5928,60823.701
2014-03-17 12:20:00,46.54,46.55,46.5,46.51,66434.7435753563,28.5866,28.5928,28.5621,28.5682,66434.7436
2014-03-17 12:30:00,46.51,46.53,46.42,46.43,38491.7517674784,28.5682,28.5805,28.5129,28.5191,38491.7518
2014-03-17 12:40:00,46.43,46.44,46.31,46.31,63180.33890696892,28.5191,28.5252,28.4453,28.4453,63180.3389
2014-03-17 12:50:00,46.31,46.36,46.27,46.32,72943.55291213107,28.4453,28.4761,28.4208,28.4515,72943.5529
2014-03-17 13:00:00,46.32,46.34,46.25,46.27,67893.61463359892,28.4515,28.4638,28.4085,28.4208,67893.6146
2014-03-17 13:10:00,46.27,46.27,46.2,46.24,43541.69004601055,28.4208,28.4208,28.3778,28.4024,43541.69
2014-03-17 13:20:00,46.25,46.28,46.24,46.25,33554.03433958029,28.4085,28.4269,28.4024,28.4085,33554.0343
2014-03-17 13:30:00,46.25,46.34,46.25,46.33,55885.9836157558,28.4085,28.4638,28.4085,28.4576,55885.9836
2014-03-17 13:40:00,46.33,46.36,46.31,46.36,60262.59679048367,28.4576,28.4761,28.4453,28.4761,60262.5968
2014-03-17 13:50:00,46.36,46.36,46.3,46.35,36808.43900796768,28.4761,28.4761,28.4392,28.4699,36808.439
2014-03-17 14:00:00,46.34,46.43,46.34,46.39,39613.96027381888,28.4638,28.5191,28.4638,28.4945,39613.9603
2014-03-17 14:10:00,46.38,46.38,46.3,46.3,69015.8231399394,28.4883,28.4883,28.4392,28.4392,69015.8231
2014-03-17 14:20:00,46.3,46.44,46.29,46.43,100549.88216810682,28.4392,28.5252,28.4331,28.5191,100549.8822
2014-03-17 14:30:00,46.42,46.44,46.35,46.35,60150.37593984962,28.5129,28.5252,28.4699,28.4699,60150.3759
2014-03-17 14:40:00,46.35,46.36,46.29,46.3,110986.42127707328,28.4699,28.4761,28.4331,28.4392,110986.4213
2014-03-17 14:50:00,46.3,46.3,46.19,46.22,231287.1731567725,28.4392,28.4392,28.3716,28.3901,231287.1732
2014-03-17 15:00:00,46.22,46.33,46.22,46.3,236785.99483784084,28.3901,28.4576,28.3901,28.4392,236785.9948
2014-03-17 15:10:00,46.3,46.31,46.25,46.26,106946.47065424756,28.4392,28.4453,28.4085,28.4146,106946.4707
2014-03-17 15:20:00,46.27,46.27,46.09,46.11,232184.9399618449,28.4208,28.4208,28.3102,28.3225,232184.94
2014-03-17 15:30:00,46.11,46.22,46.11,46.21,276399.9551116597,28.3225,28.3901,28.3225,28.3839,276399.9551
2014-03-17 15:40:00,46.21,46.21,46.03,46.13,387049.71383683087,28.3839,28.3839,28.2734,28.3348,387049.7138
2014-03-17 15:50:00,46.14,46.19,46.12,46.19,485691.8415441589,28.3409,28.3716,28.3286,28.3716,485691.8415
2014-03-18 09:30:00,46.27,46.44,46.16,46.38,212995.17450342272,28.4208,28.5252,28.3532,28.4883,212995.1745
2014-03-18 09:40:00,46.37,46.43,46.26,46.43,94826.6187857704,28.4822,28.5191,28.4146,28.5191,94826.6188
2014-03-18 09:50:00,46.43,46.46,46.35,46.36,51733.81214229604,28.5191,28.5375,28.4699,28.4761,51733.8121
2014-03-18 10:00:00,46.37,46.42,46.24,46.26,81809.00011222085,28.4822,28.5129,28.4024,28.4146,81809.0001
2014-03-18 10:10:00,46.26,46.44,46.23,46.41,105038.71619346876,28.4146,28.5252,28.3962,28.5068,105038.7162
2014-03-18 10:20:00,46.43,46.5,46.37,46.43,66659.1852766244,28.5191,28.5621,28.4822,28.5191,66659.1853
2014-03-18 10:30:00,46.43,46.45,46.37,46.39,141622.71350016832,28.5191,28.5313,28.4822,28.4945,141622.7135
2014-03-18 10:40:00,46.39,46.47,46.38,46.38,120637.41443160138,28.4945,28.5436,28.4883,28.4883,120637.4144
2014-03-18 10:50:00,46.41,46.44,46.36,46.37,98642.12770732802,28.5068,28.5252,28.4761,28.4822,98642.1277
2014-03-18 11:00:00,46.37,46.47,46.37,46.4,138929.41308495117,28.4822,28.5436,28.4822,28.5006,138929.4131
2014-03-18 11:10:00,46.4,46.52,46.38,46.52,93928.851980698,28.5006,28.5743,28.4883,28.5743,93928.852
2014-03-18 11:20:00,46.52,46.53,46.49,46.52,69801.36909437773,28.5743,28.5805,28.5559,28.5743,69801.3691
2014-03-18 11:30:00,46.52,46.54,46.44,46.46,123891.81909998876,28.5743,28.5866,28.5252,28.5375,123891.8191
2014-03-18 11:40:00,46.46,46.48,46.39,46.41,169565.70530804622,28.5375,28.5498,28.4945,28.5068,169565.7053
2014-03-18 11:50:00,46.41,46.46,46.41,46.45,47581.64066883627,28.5068,28.5375,28.5068,28.5313,47581.6407
2014-03-18 12:00:00,46.45,46.49,46.44,46.46,38491.7517674784,28.5313,28.5559,28.5252,28.5375,38491.7518
2014-03-18 12:10:00,46.47,46.48,46.42,46.44,111210.86297834136,28.5436,28.5498,28.5129,28.5252,111210.863
2014-03-18 12:20:00,46.44,46.53,46.44,46.47,116373.02210750755,28.5252,28.5805,28.5252,28.5436,116373.0221
2014-03-18 12:30:00,46.48,46.51,46.45,46.46,75973.51587925036,28.5498,28.5682,28.5313,28.5375,75973.5159
2014-03-18 12:40:00,46.46,46.51,46.43,46.44,104140.94938839636,28.5375,28.5682,28.5191,28.5252,104140.9494
2014-03-18 12:50:00,46.45,46.5,46.44,46.5,141622.71350016832,28.5313,28.5621,28.5252,28.5621,141622.7135
2014-03-18 13:00:00,46.51,46.53,46.5,46.52,36247.33475479744,28.5682,28.5805,28.5621,28.5743,36247.3348
2014-03-18 13:10:00,46.52,46.53,46.49,46.52,39613.96027381888,28.5743,28.5805,28.5559,28.5743,39613.9603
2014-03-18 13:20:00,46.52,46.61,46.52,46.6,78442.3745931994,28.5743,28.6296,28.5743,28.6235,78442.3746
2014-03-18 13:30:00,46.6,46.61,46.52,46.54,45898.32790932555,28.6235,28.6296,28.5743,28.5866,45898.3279
2014-03-18 13:40:00,46.54,46.62,46.52,46.55,56447.08786892604,28.5866,28.6358,28.5743,28.5928,56447.0879
2014-03-18 13:50:00,46.56,46.58,46.5,46.51,71709.12355515655,28.5989,28.6112,28.5621,28.5682,71709.1236
2014-03-18 14:00:00,46.51,46.59,46.51,46.59,103916.50768712828,28.5682,28.6173,28.5682,28.6173,103916.5077
2014-03-18 14:10:00,46.59,46.64,46.57,46.61,166647.963191561,28.6173,28.648,28.605,28.6296,166647.9632
2014-03-18 14:20:00,46.61,46.67,46.6,46.66,100437.66131747278,28.6296,28.6665,28.6235,28.6603,100437.6613
2014-03-18 14:30:00,46.66,46.66,46.63,46.64,25810.795645831,28.6603,28.6603,28.6419,28.648,25810.7956
2014-03-18 14:40:00,46.64,46.7,46.6,46.69,75300.19077544607,28.648,28.6849,28.6235,28.6788,75300.1908
2014-03-18 14:50:00,46.69,46.71,46.66,46.67,97856.58175288967,28.6788,28.691,28.6603,28.6665,97856.5818
2014-03-18 15:00:00,46.67,46.68,46.61,46.68,82482.32521602513,28.6665,28.6726,28.6296,28.6726,82482.3252
2014-03-18 15:10:00,46.68,46.68,46.64,46.67,93928.851980698,28.6726,28.6726,28.648,28.6665,93928.852
2014-03-18 15:20:00,46.67,46.68,46.6,46.63,104589.83279093256,28.6665,28.6726,28.6235,28.6419,104589.8328
2014-03-18 15:30:00,46.62,46.66,46.58,46.66,140724.94669509595,28.6358,28.6603,28.6112,28.6603,140724.9467
2014-03-18 15:40:00,46.66,46.68,46.59,46.6,216474.0208730782,28.6603,28.6726,28.6173,28.6235,216474.0209
2014-03-18 15:50:00,46.61,46.67,46.58,46.64,566041.9705981371,28.6296,28.6665,28.6112,28.648,566041.9706
2014-03-19 09:30:00,46.69,47.06,46.62,46.81,192570.979688026,28.6788,28.906,28.6358,28.7525,192570.9797
2014-03-19 09:40:00,46.86,46.9,46.79,46.9,55661.54191448771,28.7832,28.8077,28.7402,28.8077,55661.5419
2014-03-19 09:50:00,46.9,46.96,46.87,46.93,44327.23600044888,28.8077,28.8446,28.7893,28.8262,44327.236
2014-03-19 10:00:00,46.91,46.93,46.83,46.86,101447.6489731792,28.8139,28.8262,28.7648,28.7832,101447.649
2014-03-19 10:10:00,46.86,46.92,46.84,46.88,102233.19492761754,28.7832,28.82,28.7709,28.7955,102233.1949
2014-03-19 10:20:00,46.87,46.89,46.85,46.86,61833.68869936034,28.7893,28.8016,28.777,28.7832,61833.6887
2014-03-19 10:30:00,46.86,46.87,46.78,46.82,90113.3430591404,28.7832,28.7893,28.734,28.7586,90113.3431
2014-03-19 10:40:00,46.83,46.88,46.78,46.87,55998.20446638985,28.7648,28.7955,28.734,28.7893,55998.2045
2014-03-19 10:50:00,46.87,46.9,46.85,46.88,52968.24149927056,28.7893,28.8077,28.777,28.7955,52968.2415
2014-03-19 11:00:00,46.88,46.89,46.83,46.83,49377.17427898103,28.7955,28.8016,28.7648,28.7648,49377.1743
2014-03-19 11:10:00,46.83,46.88,46.81,46.81,33890.69689148243,28.7648,28.7955,28.7525,28.7525,33890.6969
2014-03-19 11:20:00,46.8,46.8,46.68,46.71,65536.97677028392,28.7463,28.7463,28.6726,28.691,65536.9768
2014-03-19 11:30:00,46.71,46.81,46.69,46.75,111659.74638087756,28.691,28.7525,28.6788,28.7156,111659.7464
2014-03-19 11:40:00,46.77,46.82,46.73,46.81,149029.28964201547,28.7279,28.7586,28.7033,28.7525,149029.2896
2014-03-19 11:50:00,46.81,46.85,46.78,46.85,80237.90820334418,28.7525,28.777,28.734,28.777,80237.9082
2014-03-19 12:00:00,46.85,46.93,46.85,46.9,55549.32106385366,28.777,28.8262,28.777,28.8077,55549.3211
2014-03-19 12:10:00,46.88,46.9,46.84,46.85,65649.19762091797,28.7955,28.8077,28.7709,28.777,65649.1976
2014-03-19 12:20:00,46.85,46.88,46.8,46.8,51397.14959039389,28.777,28.7955,28.7463,28.7463,51397.1496
2014-03-19 12:30:00,46.8,46.83,46.74,46.74,79003.47884636965,28.7463,28.7648,28.7095,28.7095,79003.4788
2014-03-19 12:40:00,46.76,46.81,46.75,46.79,56783.75042082819,28.7218,28.7525,28.7156,28.7402,56783.7504
2014-03-19 12:50:00,46.79,46.85,46.76,46.85,28279.654359780045,28.7402,28.777,28.7218,28.777,28279.6544
2014-03-19 13:00:00,46.84,46.86,46.8,46.82,72270.22780832679,28.7709,28.7832,28.7463,28.7586,72270.2278
2014-03-19 13:10:00,46.83,46.86,46.83,46.85,56671.529570194136,28.7648,28.7832,28.7648,28.777,56671.5296
2014-03-19 13:20:00,46.85,46.87,46.85,46.85,33217.37178767815,28.777,28.7893,28.777,28.777,33217.3718
2014-03-19 13:30:00,46.85,46.87,46.83,46.84,51060.48703849175,28.777,28.7893,28.7648,28.7709,51060.487
2014-03-19 13:40:00,46.84,46.85,46.83,46.83,45000.56110425317,28.7709,28.777,28.7648,28.7648,45000.5611
2014-03-19 13:50:00,46.84,46.91,46.83,46.9,59364.829985411285,28.7709,28.8139,28.7648,28.8077,59364.83
2014-03-19 14:00:00,46.9,47.01,46.72,46.83,394456.289978678,28.8077,28.8753,28.6972,28.7648,394456.29
2014-03-19 14:10:00,46.84,47.28,46.84,47.24,494781.7304455168,28.7709,29.0412,28.7709,29.0166,494781.7304
2014-03-19 14:20:00,47.24,47.38,47.18,47.3,456738.86208057456,29.0166,29.1026,28.9797,29.0534,456738.8621
2014-03-19 14:30:00,47.3,47.43,47.3,47.34,423184.8277409943,29.0534,29.1333,29.0534,29.078,423184.8277
2014-03-19 14:40:00,47.34,47.46,47.3,47.37,255526.87689372685,29.078,29.1517,29.0534,29.0964,255526.8769
2014-03-19 14:50:00,47.37,47.57,47.36,47.54,325328.2459881045,29.0964,29.2193,29.0903,29.2009,325328.246
2014-03-19 15:00:00,47.53,47.57,47.09,47.09,419705.9813713388,29.1947,29.2193,28.9245,28.9245,419705.9814
2014-03-19 15:10:00,47.09,47.15,46.87,47.13,324318.25833239814,28.9245,28.9613,28.7893,28.949,324318.2583
2014-03-19 15:20:00,47.13,47.34,47.12,47.26,328245.9881045898,28.949,29.078,28.9429,29.0289,328245.9881
2014-03-19 15:30:00,47.26,47.4,47.21,47.38,285377.6231623836,29.0289,29.1149,28.9982,29.1026,285377.6232
2014-03-19 15:40:00,47.38,47.54,47.35,47.5,592526.0913477724,29.1026,29.2009,29.0842,29.1763,592526.0913
2014-03-19 15:50:00,47.5,47.5,47.28,47.33,684322.7471664235,29.1763,29.1763,29.0412,29.0719,684322.7472
2014-03-20 09:30:00,47.26,47.51,47.22,47.41,175625.6312422848,29.0289,29.1824,29.0043,29.121,175625.6312
2014-03-20 09:40:00,47.42,47.58,47.25,47.38,451576.70295140834,29.1272,29.2254,29.0227,29.1026,451576.703
2014-03-20 09:50:00,47.38,47.57,47.36,47.51,55212.65851195152,29.1026,29.2193,29.0903,29.1824,55212.6585
2014-03-20 10:00:00,47.52,47.66,47.46,47.63,376949.83727976657,29.1886,29.2746,29.1517,29.2561,376949.8373
2014-03-20 10:10:00,47.64,47.75,47.63,47.66,380092.0210975199,29.2623,29.3298,29.2561,29.2746,380092.0211
2014-03-20 10:20:00,47.66,47.85,47.66,47.76,169004.601054876,29.2746,29.3913,29.2746,29.336,169004.6011
2014-03-20 10:30:00,47.76,47.84,47.74,47.75,128717.31567725285,29.336,29.3851,29.3237,29.3298,128717.3157
2014-03-20 10:40:00,47.75,47.84,47.75,47.75,126472.89866457188,29.3298,29.3851,29.3298,29.3298,126472.8987
2014-03-20 10:50:00,47.75,47.79,47.71,47.75,174391.2018853103,29.3298,29.3544,29.3053,29.3298,174391.2019
2014-03-20 11:00:00,47.75,47.78,47.63,47.7,218269.55448322292,29.3298,29.3483,29.2561,29.2991,218269.5545
2014-03-20 11:10:00,47.69,47.73,47.56,47.59,137919.42542924476,29.293,29.3176,29.2131,29.2316,137919.4254
2014-03-20 11:20:00,47.59,47.63,47.53,47.59,99876.55706430254,29.2316,29.2561,29.1947,29.2316,99876.5571
2014-03-20 11:30:00,47.6,47.66,47.58,47.65,74177.98226910559,29.2377,29.2746,29.2254,29.2684,74177.9823
2014-03-20 11:40:00,47.66,47.73,47.62,47.71,82818.98776792728,29.2746,29.3176,29.25,29.3053,82818.9878
2014-03-20 11:50:00,47.7,47.71,47.62,47.7,73953.5405678375,29.2991,29.3053,29.25,29.2991,73953.5406
2014-03-20 12:00:00,47.7,47.77,47.67,47.77,94489.95623386824,29.2991,29.3421,29.2807,29.3421,94489.9562
2014-03-20 12:10:00,47.75,47.88,47.74,47.85,79340.1413982718,29.3298,29.4097,29.3237,29.3913,79340.1414
2014-03-20 12:20:00,47.84,47.93,47.84,47.93,124565.14420379304,29.3851,29.4404,29.3851,29.4404,124565.1442
2014-03-20 12:30:00,47.93,48.01,47.9,47.99,122545.1688923802,29.4404,29.4896,29.422,29.4773,122545.1689
2014-03-20 12:40:00,47.99,48.09,47.99,48.08,113006.39658848614,29.4773,29.5387,29.4773,29.5325,113006.3966
2014-03-20 12:50:00,48.08,48.09,48.02,48.05,212097.40769835035,29.5325,29.5387,29.4957,29.5141,212097.4077
2014-03-20 13:00:00,48.04,48.06,47.98,48.0,76085.7367298844,29.508,29.5203,29.4711,29.4834,76085.7367
2014-03-20 13:10:00,48.0,48.04,47.95,47.95,58354.84232970486,29.4834,29.508,29.4527,29.4527,58354.8423
2014-03-20 13:20:00,47.95,47.99,47.89,47.91,56447.08786892604,29.4527,29.4773,29.4158,29.4281,56447.0879
2014-03-20 13:30:00,47.91,47.93,47.88,47.88,58803.72573224104,29.4281,29.4404,29.4097,29.4097,58803.7257
2014-03-20 13:40:00,47.88,47.92,47.86,47.92,62170.35125126248,29.4097,29.4343,29.3974,29.4343,62170.3513
2014-03-20 13:50:00,47.92,47.95,47.89,47.91,61945.90954999439,29.4343,29.4527,29.4158,29.4281,61945.9095
2014-03-20 14:00:00,47.91,47.92,47.82,47.87,107732.01660868588,29.4281,29.4343,29.3728,29.4036,107732.0166
2014-03-20 14:10:00,47.86,47.92,47.85,47.86,79789.02480080798,29.3974,29.4343,29.3913,29.3974,79789.0248
2014-03-20 14:20:00,47.87,47.87,47.78,47.85,144764.89731792166,29.4036,29.4036,29.3483,29.3913,144764.8973
2014-03-20 14:30:00,47.84,47.85,47.8,47.8,68791.3814386713,29.3851,29.3913,29.3606,29.3606,68791.3814
2014-03-20 14:40:00,47.79,47.8,47.72,47.73,60150.37593984962,29.3544,29.3606,29.3114,29.3176,60150.3759
2014-03-20 14:50:00,47.74,47.75,47.69,47.72,93143.30602625968,29.3237,29.3298,29.293,29.3114,93143.306
2014-03-20 15:00:00,47.72,47.72,47.63,47.66,124677.36505442712,29.3114,29.3114,29.2561,29.2746,124677.3651
2014-03-20 15:10:00,47.66,47.67,47.61,47.66,114577.4884973628,29.2746,29.2807,29.2439,29.2746,114577.4885
2014-03-20 15:20:00,47.66,47.69,47.6,47.61,94714.39793513634,29.2746,29.293,29.2377,29.2439,94714.3979
2014-03-20 15:30:00,47.61,47.7,47.61,47.69,87981.14689709348,29.2439,29.2991,29.2439,29.293,87981.1469
2014-03-20 15:40:00,47.7,47.76,47.68,47.76,188755.4707664684,29.2991,29.336,29.2869,29.336,188755.4708
2014-03-20 15:50:00,47.76,47.81,47.73,47.8,406912.80439905735,29.336,29.3667,29.3176,29.3606,406912.8044
2014-03-21 09:30:00,48.21,48.33,47.99,48.0,1573785.2092918863,29.6124,29.6861,29.4773,29.4834,1573785.2093
2014-03-21 09:40:00,48.0,48.02,47.83,47.95,107507.5749074178,29.4834,29.4957,29.379,29.4527,107507.5749
2014-03-21 09:50:00,47.97,48.19,47.97,48.08,95163.28133767254,29.465,29.6001,29.465,29.5325,95163.2813
2014-03-21 10:00:00,48.08,48.25,48.07,48.14,189989.90012344293,29.5325,29.637,29.5264,29.5694,189989.9001
2014-03-21 10:10:00,48.14,48.32,48.12,48.23,183032.207384132,29.5694,29.68,29.5571,29.6247,183032.2074
2014-03-21 10:20:00,48.22,48.26,48.12,48.17,151273.70665469643,29.6185,29.6431,29.5571,29.5878,151273.7067
2014-03-21 10:30:00,48.17,48.22,48.13,48.16,130512.8492873976,29.5878,29.6185,29.5633,29.5817,130512.8493
2014-03-21 10:40:00,48.16,48.21,48.14,48.16,111210.86297834136,29.5817,29.6124,29.5694,29.5817,111210.863
2014-03-21 10:50:00,48.16,48.24,48.1,48.18,217820.6710806868,29.5817,29.6308,29.5448,29.594,217820.6711
2014-03-21 11:00:00,48.19,48.24,48.14,48.16,154079.22792054762,29.6001,29.6308,29.5694,29.5817,154079.2279
2014-03-21 11:10:00,48.16,48.22,48.12,48.12,98193.24430479182,29.5817,29.6185,29.5571,29.5571,98193.2443
2014-03-21 11:20:00,48.13,48.19,48.13,48.18,86185.6132869487,29.5633,29.6001,29.5633,29.594,86185.6133
2014-03-21 11:30:00,48.18,48.2,48.16,48.2,96958.8149478173,29.594,29.6063,29.5817,29.6063,96958.8149
2014-03-21 11:40:00,48.21,48.39,48.21,48.33,325440.46683873865,29.6124,29.723,29.6124,29.6861,325440.4668
2014-03-21 11:50:00,48.32,48.43,48.32,48.35,101110.98642127706,29.68,29.7475,29.68,29.6984,101110.9864
2014-03-21 12:00:00,48.35,48.38,48.33,48.38,84838.96307934013,29.6984,29.7168,29.6861,29.7168,84838.9631
2014-03-21 12:10:00,48.38,48.38,48.29,48.29,139827.17989002354,29.7168,29.7168,29.6615,29.6615,139827.1799
2014-03-21 12:20:00,48.29,48.31,48.17,48.18,112108.62978341377,29.6615,29.6738,29.5878,29.594,112108.6298
2014-03-21 12:30:00,48.18,48.24,48.15,48.22,95724.38559084278,29.594,29.6308,29.5755,29.6185,95724.3856
2014-03-21 12:40:00,48.22,48.23,48.07,48.12,114465.26764672875,29.6185,29.6247,29.5264,29.5571,114465.2676
2014-03-21 12:50:00,48.1,48.1,48.03,48.04,38491.7517674784,29.5448,29.5448,29.5018,29.508,38491.7518
2014-03-21 13:00:00,48.04,48.07,47.99,48.0,58242.62147907081,29.508,29.5264,29.4773,29.4834,58242.6215
2014-03-21 13:10:00,47.99,47.99,47.89,47.94,80686.79160588037,29.4773,29.4773,29.4158,29.4466,80686.7916
2014-03-21 13:20:00,47.95,47.95,47.84,47.91,87307.82179328919,29.4527,29.4527,29.3851,29.4281,87307.8218
2014-03-21 13:30:00,47.9,48.01,47.87,48.01,88991.13455279991,29.422,29.4896,29.4036,29.4896,88991.1346
2014-03-21 13:40:00,48.0,48.03,47.86,47.89,88766.69285153181,29.4834,29.5018,29.3974,29.4158,88766.6929
2014-03-21 13:50:00,47.89,48.01,47.87,47.89,86410.05498821681,29.4158,29.4896,29.4036,29.4158,86410.055
2014-03-21 14:00:00,47.9,47.91,47.83,47.84,146448.2100774324,29.422,29.4281,29.379,29.3851,146448.2101
2014-03-21 14:10:00,47.84,47.85,47.71,47.72,194478.73414880483,29.3851,29.3913,29.3053,29.3114,194478.7341
2014-03-21 14:20:00,47.72,47.77,47.66,47.66,86971.15924138704,29.3114,29.3421,29.2746,29.2746,86971.1592
2014-03-21 14:30:00,47.66,47.74,47.61,47.73,74402.4239703737,29.2746,29.3237,29.2439,29.3176,74402.424
2014-03-21 14:40:00,47.74,47.75,47.66,47.66,110649.75872517114,29.3237,29.3298,29.2746,29.2746,110649.7587
2014-03-21 14:50:00,47.66,47.73,47.64,47.69,95724.38559084278,29.2746,29.3176,29.2623,29.293,95724.3856
2014-03-21 15:00:00,47.69,47.72,47.55,47.7,129166.19907978902,29.293,29.3114,29.207,29.2991,129166.1991
2014-03-21 15:10:00,47.69,47.75,47.66,47.71,98529.90685669395,29.293,29.3298,29.2746,29.3053,98529.9069
2014-03-21 15:20:00,47.71,47.82,47.64,47.81,101223.20727191112,29.3053,29.3728,29.2623,29.3667,101223.2073
2014-03-21 15:30:00,47.81,47.81,47.64,47.65,102457.63662888564,29.3667,29.3667,29.2623,29.2684,102457.6366
2014-03-21 15:40:00,47.64,47.7,47.57,47.58,235776.00718213443,29.2623,29.2991,29.2193,29.2254,235776.0072
2014-03-21 15:50:00,47.59,47.67,47.59,47.61,474020.8730782179,29.2316,29.2807,29.2316,29.2439,474020.8731
2014-03-24 09:30:00,47.88,48.11,47.85,48.06,174727.8644372124,29.4097,29.551,29.3913,29.5203,174727.8644
2014-03-24 09:40:00,48.07,48.07,47.9,47.98,72606.89036022892,29.5264,29.5264,29.422,29.4711,72606.8904
2014-03-24 09:50:00,47.98,48.16,47.91,47.98,94489.95623386824,29.4711,29.5817,29.4281,29.4711,94489.9562
2014-03-24 10:00:00,47.98,47.99,47.8,47.8,92582.20177308944,29.4711,29.4773,29.3606,29.3606,92582.2018
2014-03-24 10:10:00,47.8,47.81,47.63,47.72,105038.71619346876,29.3606,29.3667,29.2561,29.3114,105038.7162
2014-03-24 10:20:00,47.72,47.75,47.66,47.71,131971.7203456402,29.3114,29.3298,29.2746,29.3053,131971.7203
2014-03-24 10:30:00,47.72,47.72,47.59,47.64,95387.72303894065,29.3114,29.3114,29.2316,29.2623,95387.723
2014-03-24 10:40:00,47.64,47.71,47.59,47.6,84951.18392997418,29.2623,29.3053,29.2316,29.2377,84951.1839
2014-03-24 10:50:00,47.59,47.67,47.56,47.64,77207.94523622488,29.2316,29.2807,29.2131,29.2623,77207.9452
2014-03-24 11:00:00,47.63,47.63,47.5,47.54,124789.58590506116,29.2561,29.2561,29.1763,29.2009,124789.5859
2014-03-24 11:10:00,47.54,47.58,47.48,47.58,75749.07417798227,29.2009,29.2254,29.164,29.2254,75749.0742
2014-03-24 11:20:00,47.57,47.65,47.54,47.61,72719.11121086297,29.2193,29.2684,29.2009,29.2439,72719.1112
2014-03-24 11:30:00,47.6,47.67,47.55,47.65,116148.58040623947,29.2377,29.2807,29.207,29.2684,116148.5804
2014-03-24 11:40:00,47.66,47.66,47.56,47.57,71933.56525642464,29.2746,29.2746,29.2131,29.2193,71933.5653
2014-03-24 11:50:00,47.56,47.56,47.5,47.53,79564.58309953989,29.2131,29.2131,29.1763,29.1947,79564.5831
2014-03-24 12:00:00,47.53,47.55,47.49,47.53,45112.781954887214,29.1947,29.207,29.1701,29.1947,45112.782
2014-03-24 12:10:00,47.53,47.53,47.45,47.47,49377.17427898103,29.1947,29.1947,29.1456,29.1579,49377.1743
2014-03-24 12:20:00,47.48,47.49,47.37,47.38,56110.4253170239,29.164,29.1701,29.0964,29.1026,56110.4253
2014-03-24 12:30:00,47.39,47.45,47.37,47.41,83155.65031982942,29.1087,29.1456,29.0964,29.121,83155.6503
2014-03-24 12:40:00,47.42,47.42,47.34,47.36,34451.80114465267,29.1272,29.1272,29.078,29.0903,34451.8011
2014-03-24 12:50:00,47.35,47.44,47.35,47.42,45561.66535742341,29.0842,29.1394,29.0842,29.1272,45561.6654
2014-03-24 13:00:00,47.42,47.48,47.42,47.44,41072.8313320615,29.1272,29.164,29.1272,29.1394,41072.8313
2014-03-24 13:10:00,47.44,47.49,47.42,47.46,38267.3100662103,29.1394,29.1701,29.1272,29.1517,38267.3101
2014-03-24 13:20:00,47.46,47.5,47.44,47.5,35798.45135226125,29.1517,29.1763,29.1394,29.1763,35798.4514
2014-03-24 13:30:00,47.5,47.6,47.5,47.58,35237.34709909101,29.1763,29.2377,29.1763,29.2254,35237.3471
2014-03-24 13:40:00,47.58,47.61,47.53,47.54,59140.38828414319,29.2254,29.2439,29.1947,29.2009,59140.3883
2014-03-24 13:50:00,47.54,47.63,47.54,47.61,47693.86151947032,29.2009,29.2561,29.2009,29.2439,47693.8615
2014-03-24 14:00:00,47.62,47.66,47.57,47.58,185052.1826955448,29.25,29.2746,29.2193,29.2254,185052.1827
2014-03-24 14:10:00,47.58,47.61,47.52,47.61,208057.4570755246,29.2254,29.2439,29.1886,29.2439,208057.4571
2014-03-24 14:20:00,47.6,47.7,47.59,47.66,83267.87117046346,29.2377,29.2991,29.2316,29.2746,83267.8712
2014-03-24 14:30:00,47.66,47.68,47.6,47.62,47469.41981820222,29.2746,29.2869,29.2377,29.25,47469.4198
2014-03-24 14:40:00,47.62,47.79,47.62,47.75,70250.25249691392,29.25,29.3544,29.25,29.3298,70250.2525
2014-03-24 14:50:00,47.75,47.79,47.71,47.73,107170.91235551564,29.3298,29.3544,29.3053,29.3176,107170.9124
2014-03-24 15:00:00,47.74,47.79,47.7,47.78,62507.01380316463,29.3237,29.3544,29.2991,29.3483,62507.0138
2014-03-24 15:10:00,47.78,47.78,47.69,47.71,61721.46784872629,29.3483,29.3483,29.293,29.3053,61721.4678
2014-03-24 15:20:00,47.71,47.85,47.7,47.83,97407.69835035349,29.3053,29.3913,29.2991,29.379,97407.6984
2014-03-24 15:30:00,47.83,47.88,47.81,47.81,119515.2059252609,29.379,29.4097,29.3667,29.3667,119515.2059
2014-03-24 15:40:00,47.81,47.84,47.75,47.75,199304.2307260689,29.3667,29.3851,29.3298,29.3298,199304.2307
2014-03-24 15:50:00,47.75,47.78,47.65,47.68,654472.0008977668,29.3298,29.3483,29.2684,29.2869,654472.0009
2014-03-25 09:30:00,48.32,48.56,48.16,48.16,657389.743014252,29.68,29.8274,29.5817,29.5817,657389.743
2014-03-25 09:40:00,48.16,48.32,48.09,48.31,219391.76298956343,29.5817,29.68,29.5387,29.6738,219391.763
2014-03-25 09:50:00,48.32,48.32,48.09,48.16,162046.90831556503,29.68,29.68,29.5387,29.5817,162046.9083
2014-03-25 10:00:00,48.17,48.21,48.03,48.19,244641.4543822242,29.5878,29.6124,29.5018,29.6001,244641.4544
2014-03-25 10:10:00,48.19,48.21,48.06,48.12,132196.1620469083,29.6001,29.6124,29.5203,29.5571,132196.162
2014-03-25 10:20:00,48.12,48.16,48.1,48.14,588710.5824262147,29.5571,29.5817,29.5448,29.5694,588710.5824
2014-03-25 10:30:00,48.15,48.15,47.88,47.88,227920.5476377511,29.5755,29.5755,29.4097,29.4097,227920.5476
2014-03-25 10:40:00,47.89,47.95,47.82,47.82,112781.95488721805,29.4158,29.4527,29.3728,29.3728,112781.9549
2014-03-25 10:50:00,47.83,47.83,47.72,47.77,243968.12927841992,29.379,29.379,29.3114,29.3421,243968.1293
2014-03-25 11:00:00,47.76,47.85,47.76,47.83,174054.53933340815,29.336,29.3913,29.336,29.379,174054.5393
2014-03-25 11:10:00,47.82,47.83,47.74,47.77,109639.7710694647,29.3728,29.379,29.3237,29.3421,109639.7711
2014-03-25 11:20:00,47.77,47.83,47.75,47.77,100213.21961620467,29.3421,29.379,29.3298,29.3421,100213.2196
2014-03-25 11:30:00,47.76,47.8,47.69,47.7,115699.69700370327,29.336,29.3606,29.293,29.2991,115699.697
2014-03-25 11:40:00,47.7,47.74,47.64,47.66,81472.3375603187,29.2991,29.3237,29.2623,29.2746,81472.3376
2014-03-25 11:50:00,47.66,47.75,47.65,47.74,128156.2114240826,29.2746,29.3298,29.2684,29.3237,128156.2114
2014-03-25 12:00:00,47.74,47.88,47.72,47.88,126585.11951520592,29.3237,29.4097,29.3114,29.4097,126585.1195
2014-03-25 12:10:00,47.89,47.98,47.88,47.93,122881.83144428236,29.4158,29.4711,29.4097,29.4404,122881.8314
2014-03-25 12:20:00,47.92,47.94,47.75,47.82,96622.15239591515,29.4343,29.4466,29.3298,29.3728,96622.1524
2014-03-25 12:30:00,47.82,47.87,47.77,47.86,64975.87251711368,29.3728,29.4036,29.3421,29.3974,64975.8725
2014-03-25 12:40:00,47.87,47.96,47.86,47.95,67108.06867916058,29.4036,29.4588,29.3974,29.4527,67108.0687
2014-03-25 12:50:00,47.94,48.02,47.94,47.99,72045.78610705868,29.4466,29.4957,29.4466,29.4773,72045.7861
2014-03-25 13:00:00,47.98,48.04,47.96,48.04,72270.22780832679,29.4711,29.508,29.4588,29.508,72270.2278
2014-03-25 13:10:00,48.04,48.07,48.01,48.06,102906.52003142184,29.508,29.5264,29.4896,29.5203,102906.52
2014-03-25 13:20:00,48.07,48.27,48.07,48.24,383795.3091684435,29.5264,29.6493,29.5264,29.6308,383795.3092
2014-03-25 13:30:00,48.23,48.31,48.23,48.3,225002.80552126584,29.6247,29.6738,29.6247,29.6677,225002.8055
2014-03-25 13:40:00,48.31,48.37,48.28,48.34,186959.93715632363,29.6738,29.7107,29.6554,29.6922,186959.9372
2014-03-25 13:50:00,48.34,48.35,48.27,48.28,127595.10717091236,29.6922,29.6984,29.6493,29.6554,127595.1072
2014-03-25 14:00:00,48.27,48.32,48.24,48.26,88093.36774772752,29.6493,29.68,29.6308,29.6431,88093.3677
2014-03-25 14:10:00,48.27,48.35,48.26,48.26,176860.06059925933,29.6493,29.6984,29.6431,29.6431,176860.0606
2014-03-25 14:20:00,48.26,48.27,48.14,48.15,102906.52003142184,29.6431,29.6493,29.5694,29.5755,102906.52
2014-03-25 14:30:00,48.15,48.22,48.15,48.2,75187.96992481203,29.5755,29.6185,29.5755,29.6063,75187.9699
2014-03-25 14:40:00,48.21,48.24,48.16,48.16,79901.24565144203,29.6124,29.6308,29.5817,29.5817,79901.2457
2014-03-25 14:50:00,48.16,48.21,48.14,48.16,183593.3116373022,29.5817,29.6124,29.5694,29.5817,183593.3116
2014-03-25 15:00:00,48.16,48.31,48.16,48.3,191448.7711816856,29.5817,29.6738,29.5817,29.6677,191448.7712
2014-03-25 15:10:00,48.29,48.33,48.26,48.32,243968.12927841992,29.6615,29.6861,29.6431,29.68,243968.1293
2014-03-25 15:20:00,48.32,48.35,48.3,48.3,230389.40635170013,29.68,29.6984,29.6677,29.6677,230389.4064
2014-03-25 15:30:00,48.3,48.39,48.3,48.37,207945.23622489057,29.6677,29.723,29.6677,29.7107,207945.2362
2014-03-25 15:40:00,48.37,48.44,48.33,48.4,332510.38042868365,29.7107,29.7537,29.6861,29.7291,332510.3804
2014-03-25 15:50:00,48.39,48.4,48.33,48.37,552575.4685220513,29.723,29.7291,29.6861,29.7107,552575.4685
2014-03-26 09:30:00,48.63,48.74,48.38,48.73,216249.57917181007,29.8704,29.9379,29.7168,29.9318,216249.5792
2014-03-26 09:40:00,48.73,48.83,48.58,48.64,167209.06744473122,29.9318,29.9932,29.8397,29.8765,167209.0674
2014-03-26 09:50:00,48.65,48.7,48.53,48.55,162720.23341936932,29.8827,29.9134,29.809,29.8212,162720.2334
2014-03-26 10:00:00,48.54,48.56,48.39,48.41,102120.9740769835,29.8151,29.8274,29.723,29.7352,102120.9741
2014-03-26 10:10:00,48.42,48.53,48.24,48.25,93255.52687689372,29.7414,29.809,29.6308,29.637,93255.5269
2014-03-26 10:20:00,48.24,48.34,48.24,48.32,68566.93973740321,29.6308,29.6922,29.6308,29.68,68566.9397
2014-03-26 10:30:00,48.31,48.41,48.28,48.38,87868.92604645943,29.6738,29.7352,29.6554,29.7168,87868.926
2014-03-26 10:40:00,48.37,48.43,48.31,48.32,175962.29379418696,29.7107,29.7475,29.6738,29.68,175962.2938
2014-03-26 10:50:00,48.31,48.33,48.22,48.24,69015.8231399394,29.6738,29.6861,29.6185,29.6308,69015.8231
2014-03-26 11:00:00,48.25,48.3,48.23,48.25,74177.98226910559,29.637,29.6677,29.6247,29.637,74177.9823
2014-03-26 11:10:00,48.26,48.29,48.23,48.26,206149.7026147458,29.6431,29.6615,29.6247,29.6431,206149.7026
2014-03-26 11:20:00,48.27,48.32,48.26,48.27,161261.3623611267,29.6493,29.68,29.6431,29.6493,161261.3624
2014-03-26 11:30:00,48.28,48.37,48.25,48.34,188082.1456626641,29.6554,29.7107,29.637,29.6922,188082.1457
2014-03-26 11:40:00,48.34,48.36,48.25,48.29,132645.0454494445,29.6922,29.7045,29.637,29.6615,132645.0454
2014-03-26 11:50:00,48.28,48.33,48.26,48.28,75075.74907417798,29.6554,29.6861,29.6431,29.6554,75075.7491
2014-03-26 12:00:00,48.28,48.32,48.24,48.29,132645.0454494445,29.6554,29.68,29.6308,29.6615,132645.0454
2014-03-26 12:10:00,48.3,48.3,48.23,48.24,89664.45965660419,29.6677,29.6677,29.6247,29.6308,89664.4597
2014-03-26 12:20:00,48.24,48.27,48.22,48.24,84053.4171249018,29.6308,29.6493,29.6185,29.6308,84053.4171
2014-03-26 12:30:00,48.23,48.29,48.18,48.22,53978.229154976994,29.6247,29.6615,29.594,29.6185,53978.2292
2014-03-26 12:40:00,48.21,48.24,48.2,48.23,48142.7449220065,29.6124,29.6308,29.6063,29.6247,48142.7449
2014-03-26 12:50:00,48.22,48.23,48.18,48.2,73953.5405678375,29.6185,29.6247,29.594,29.6063,73953.5406
2014-03-26 13:00:00,48.21,48.22,48.12,48.15,114016.38424419257,29.6124,29.6185,29.5571,29.5755,114016.3842
2014-03-26 13:10:00,48.16,48.16,48.09,48.1,58354.84232970486,29.5817,29.5817,29.5387,29.5448,58354.8423
2014-03-26 13:20:00,48.1,48.11,47.91,47.91,46459.43216249579,29.5448,29.551,29.4281,29.4281,46459.4322
2014-03-26 13:30:00,47.91,47.91,47.83,47.9,131410.61609246998,29.4281,29.4281,29.379,29.422,131410.6161
2014-03-26 13:40:00,47.88,47.88,47.8,47.83,118617.43912018852,29.4097,29.4097,29.3606,29.379,118617.4391
2014-03-26 13:50:00,47.82,47.91,47.76,47.88,141173.83009763213,29.3728,29.4281,29.336,29.4097,141173.8301
2014-03-26 14:00:00,47.88,47.91,47.83,47.9,79227.92054763775,29.4097,29.4281,29.379,29.422,79227.9205
2014-03-26 14:10:00,47.9,47.91,47.75,47.75,107395.35405678376,29.422,29.4281,29.3298,29.3298,107395.3541
2014-03-26 14:20:00,47.75,47.85,47.75,47.81,73953.5405678375,29.3298,29.3913,29.3298,29.3667,73953.5406
2014-03-26 14:30:00,47.81,47.82,47.64,47.66,82257.88351475704,29.3667,29.3728,29.2623,29.2746,82257.8835
2014-03-26 14:40:00,47.66,47.79,47.66,47.77,64863.65166647963,29.2746,29.3544,29.2746,29.3421,64863.6517
2014-03-26 14:50:00,47.77,47.81,47.75,47.79,132420.6037481764,29.3421,29.3667,29.3298,29.3544,132420.6037
2014-03-26 15:00:00,47.8,47.8,47.74,47.75,103018.74088205588,29.3606,29.3606,29.3237,29.3298,103018.7409
2014-03-26 15:10:00,47.75,47.77,47.66,47.69,106497.58725171136,29.3298,29.3421,29.2746,29.293,106497.5873
2014-03-26 15:20:00,47.68,47.71,47.63,47.66,170463.4721131186,29.2869,29.3053,29.2561,29.2746,170463.4721
2014-03-26 15:30:00,47.65,47.82,47.63,47.82,721018.9653237571,29.2684,29.3728,29.2561,29.3728,721018.9653
2014-03-26 15:40:00,47.82,47.83,47.66,47.66,390528.5602064863,29.3728,29.379,29.2746,29.2746,390528.5602
2014-03-26 15:50:00,47.66,47.82,47.64,47.75,1351587.9250364718,29.2746,29.3728,29.2623,29.3298,1351587.925
2014-03-27 09:30:00,47.56,47.62,47.26,47.26,212770.73280215464,29.2131,29.25,29.0289,29.0289,212770.7328
2014-03-27 09:40:00,47.25,47.34,47.13,47.21,178655.5942094041,29.0227,29.078,28.949,28.9982,178655.5942
2014-03-27 09:50:00,47.19,47.26,47.05,47.09,134103.91650768713,28.9859,29.0289,28.8999,28.9245,134103.9165
2014-03-27 10:00:00,47.08,47.3,47.03,47.28,148692.62709011332,28.9183,29.0534,28.8876,29.0412,148692.6271
2014-03-27 10:10:00,47.28,47.28,47.08,47.24,119515.2059252609,29.0412,29.0412,28.9183,29.0166,119515.2059
2014-03-27 10:20:00,47.25,47.26,47.09,47.14,144540.45561665358,29.0227,29.0289,28.9245,28.9552,144540.4556
2014-03-27 10:30:00,47.14,47.26,47.14,47.19,123779.59824935472,28.9552,29.0289,28.9552,28.9859,123779.5982
2014-03-27 10:40:00,47.2,47.24,47.1,47.11,67669.17293233082,28.992,29.0166,28.9306,28.9367,67669.1729
2014-03-27 10:50:00,47.12,47.13,46.93,47.04,105712.04129727304,28.9429,28.949,28.8262,28.8937,105712.0413
2014-03-27 11:00:00,47.05,47.13,46.94,46.95,77544.60778812703,28.8999,28.949,28.8323,28.8385,77544.6078
2014-03-27 11:10:00,46.96,47.09,46.94,47.07,155762.54068005836,28.8446,28.9245,28.8323,28.9122,155762.5407
2014-03-27 11:20:00,47.07,47.12,47.01,47.03,84502.300527438,28.9122,28.9429,28.8753,28.8876,84502.3005
2014-03-27 11:30:00,47.02,47.02,46.89,46.9,98529.90685669395,28.8815,28.8815,28.8016,28.8077,98529.9069
2014-03-27 11:40:00,46.88,46.9,46.78,46.8,93143.30602625968,28.7955,28.8077,28.734,28.7463,93143.306
2014-03-27 11:50:00,46.79,46.88,46.71,46.88,353832.3420491527,28.7402,28.7955,28.691,28.7955,353832.342
2014-03-27 12:00:00,46.88,46.93,46.85,46.86,284255.41465604305,28.7955,28.8262,28.777,28.7832,284255.4147
2014-03-27 12:10:00,46.86,46.89,46.83,46.83,91347.77241611492,28.7832,28.8016,28.7648,28.7648,91347.7724
2014-03-27 12:20:00,46.83,46.91,46.8,46.81,128829.53652788688,28.7648,28.8139,28.7463,28.7525,128829.5365
2014-03-27 12:30:00,46.82,46.85,46.69,46.71,107619.79575805184,28.7586,28.777,28.6788,28.691,107619.7958
2014-03-27 12:40:00,46.7,46.74,46.68,46.68,71933.56525642464,28.6849,28.7095,28.6726,28.6726,71933.5653
2014-03-27 12:50:00,46.68,46.68,46.6,46.6,88317.80944899561,28.6726,28.6726,28.6235,28.6235,88317.8094
2014-03-27 13:00:00,46.59,46.7,46.53,46.67,128380.65312535068,28.6173,28.6849,28.5805,28.6665,128380.6531
2014-03-27 13:10:00,46.67,46.69,46.63,46.66,106946.47065424756,28.6665,28.6788,28.6419,28.6603,106946.4707
2014-03-27 13:20:00,46.66,46.76,46.65,46.7,104702.0536415666,28.6603,28.7218,28.6542,28.6849,104702.0536
2014-03-27 13:30:00,46.71,46.71,46.64,46.7,94602.1770845023,28.691,28.691,28.648,28.6849,94602.1771
2014-03-27 13:40:00,46.7,46.75,46.69,46.69,65985.8601728201,28.6849,28.7156,28.6788,28.6788,65985.8602
2014-03-27 13:50:00,46.68,46.75,46.68,46.71,72943.55291213107,28.6726,28.7156,28.6726,28.691,72943.5529
2014-03-27 14:00:00,46.72,46.72,46.57,46.6,140276.06329255976,28.6972,28.6972,28.605,28.6235,140276.0633
2014-03-27 14:10:00,46.6,46.65,46.56,46.57,74514.64482100774,28.6235,28.6542,28.5989,28.605,74514.6448
2014-03-27 14:20:00,46.58,46.65,46.58,46.64,111210.86297834136,28.6112,28.6542,28.6112,28.648,111210.863
2014-03-27 14:30:00,46.64,46.67,46.53,46.56,122881.83144428236,28.648,28.6665,28.5805,28.5989,122881.8314
2014-03-27 14:40:00,46.55,46.57,46.5,46.53,107395.35405678376,28.5928,28.605,28.5621,28.5805,107395.3541
2014-03-27 14:50:00,46.54,46.56,46.48,46.52,123667.37739872068,28.5866,28.5989,28.5498,28.5743,123667.3774
2014-03-27 15:00:00,46.52,46.57,46.49,46.57,164179.10447761192,28.5743,28.605,28.5559,28.605,164179.1045
2014-03-27 15:10:00,46.57,46.63,46.54,46.57,137694.98372797665,28.605,28.6419,28.5866,28.605,137694.9837
2014-03-27 15:20:00,46.58,46.68,46.55,46.64,136460.55437100213,28.6112,28.6726,28.5928,28.648,136460.5544
2014-03-27 15:30:00,46.64,46.68,46.6,46.68,193580.96734373245,28.648,28.6726,28.6235,28.6726,193580.9673
2014-03-27 15:40:00,46.68,46.68,46.62,46.64,230838.28975423632,28.6726,28.6726,28.6358,28.648,230838.2898
2014-03-27 15:50:00,46.64,46.73,46.63,46.66,669397.3740320951,28.648,28.7033,28.6419,28.6603,669397.374
2014-03-28 09:30:00,46.78,46.99,46.68,46.97,176635.61889799123,28.734,28.863,28.6726,28.8507,176635.6189
2014-03-28 09:40:00,46.97,46.97,46.72,46.77,133430.59140388283,28.8507,28.8507,28.6972,28.7279,133430.5914
2014-03-28 09:50:00,46.77,46.99,46.76,46.95,78330.15374256537,28.7279,28.863,28.7218,28.8385,78330.1537
2014-03-28 10:00:00,46.96,47.09,46.88,46.91,151947.03175850073,28.8446,28.9245,28.7955,28.8139,151947.0318
2014-03-28 10:10:00,46.91,46.95,46.83,46.92,114128.6050948266,28.8139,28.8385,28.7648,28.82,114128.6051
2014-03-28 10:20:00,46.93,47.01,46.91,46.94,54875.995960049375,28.8262,28.8753,28.8139,28.8323,54875.996
2014-03-28 10:30:00,46.93,47.09,46.93,47.09,82931.20861856133,28.8262,28.9245,28.8262,28.9245,82931.2086
2014-03-28 10:40:00,47.09,47.18,47.07,47.14,69015.8231399394,28.9245,28.9797,28.9122,28.9552,69015.8231
2014-03-28 10:50:00,47.13,47.14,47.03,47.04,279205.47637751093,28.949,28.9552,28.8876,28.8937,279205.4764
2014-03-28 11:00:00,47.05,47.06,46.98,47.0,75973.51587925036,28.8999,28.906,28.8569,28.8692,75973.5159
2014-03-28 11:10:00,46.99,47.0,46.85,46.86,85848.95073504657,28.863,28.8692,28.777,28.7832,85848.9507
2014-03-28 11:20:00,46.86,46.87,46.73,46.76,251823.58882280329,28.7832,28.7893,28.7033,28.7218,251823.5888
2014-03-28 11:30:00,46.75,46.78,46.63,46.67,125911.79441140164,28.7156,28.734,28.6419,28.6665,125911.7944
2014-03-28 11:40:00,46.66,46.67,46.53,46.54,107844.23745931992,28.6603,28.6665,28.5805,28.5866,107844.2375
2014-03-28 11:50:00,46.53,46.59,46.46,46.58,130288.4075861295,28.5805,28.6173,28.5375,28.6112,130288.4076
2014-03-28 12:00:00,46.59,46.76,46.59,46.74,139714.9590393895,28.6173,28.7218,28.6173,28.7095,139714.959
2014-03-28 12:10:00,46.75,46.85,46.75,46.85,81360.11670968466,28.7156,28.777,28.7156,28.777,81360.1167
2014-03-28 12:20:00,46.85,46.85,46.76,46.78,41185.052182695545,28.777,28.777,28.7218,28.734,41185.0522
2014-03-28 12:30:00,46.77,46.79,46.71,46.72,74739.08652227583,28.7279,28.7402,28.691,28.6972,74739.0865
2014-03-28 12:40:00,46.72,46.75,46.69,46.71,46234.990461227695,28.6972,28.7156,28.6788,28.691,46234.9905
2014-03-28 12:50:00,46.71,46.71,46.63,46.65,72382.44865896083,28.691,28.691,28.6419,28.6542,72382.4487
2014-03-28 13:00:00,46.67,46.68,46.61,46.61,53641.56660307485,28.6665,28.6726,28.6296,28.6296,53641.5666
2014-03-28 13:10:00,46.6,46.62,46.52,46.6,96846.59409718325,28.6235,28.6358,28.5743,28.6235,96846.5941
2014-03-28 13:20:00,46.6,46.65,46.56,46.61,78330.15374256537,28.6235,28.6542,28.5989,28.6296,78330.1537
2014-03-28 13:30:00,46.61,46.63,46.55,46.61,75300.19077544607,28.6296,28.6419,28.5928,28.6296,75300.1908
2014-03-28 13:40:00,46.62,46.66,46.57,46.58,84838.96307934013,28.6358,28.6603,28.605,28.6112,84838.9631
2014-03-28 13:50:00,46.57,46.6,46.52,46.59,78666.81629446751,28.605,28.6235,28.5743,28.6173,78666.8163
2014-03-28 14:00:00,46.58,46.58,46.5,46.5,90001.12220850633,28.6112,28.6112,28.5621,28.5621,90001.1222
2014-03-28 14:10:00,46.51,46.52,46.43,46.44,123779.59824935472,28.5682,28.5743,28.5191,28.5252,123779.5982
2014-03-28 14:20:00,46.45,46.62,46.44,46.6,70250.25249691392,28.5313,28.6358,28.5252,28.6235,70250.2525
2014-03-28 14:30:00,46.61,46.61,46.54,46.56,92918.86432499158,28.6296,28.6296,28.5866,28.5989,92918.8643
2014-03-28 14:40:00,46.55,46.58,46.51,46.57,91235.55156548086,28.5928,28.6112,28.5682,28.605,91235.5516
2014-03-28 14:50:00,46.56,46.65,46.56,46.65,127595.10717091236,28.5989,28.6542,28.5989,28.6542,127595.1072
2014-03-28 15:00:00,46.64,46.68,46.6,46.63,117158.5680619459,28.648,28.6726,28.6235,28.6419,117158.5681
2014-03-28 15:10:00,46.63,46.68,46.6,46.68,92918.86432499158,28.6419,28.6726,28.6235,28.6726,92918.8643
2014-03-28 15:20:00,46.68,46.72,46.66,46.68,114240.82594546066,28.6726,28.6972,28.6603,28.6726,114240.8259
2014-03-28 15:30:00,46.68,46.76,46.66,46.74,208506.34047806085,28.6726,28.7218,28.6603,28.7095,208506.3405
2014-03-28 15:40:00,46.73,46.78,46.7,46.74,189989.90012344293,28.7033,28.734,28.6849,28.7095,189989.9001
2014-03-28 15:50:00,46.75,46.84,46.74,46.83,548984.4013017619,28.7156,28.7709,28.7095,28.7648,548984.4013
2014-03-31 09:30:00,47.17,47.45,47.14,47.42,189765.4584221748,28.9736,29.1456,28.9552,29.1272,189765.4584
2014-03-31 09:40:00,47.4,47.45,47.28,47.42,231848.2774099428,29.1149,29.1456,29.0412,29.1272,231848.2774
2014-03-31 09:50:00,47.4,47.5,47.24,47.3,121086.29783413756,29.1149,29.1763,29.0166,29.0534,121086.2978
2014-03-31 10:00:00,47.29,47.32,47.14,47.17,106385.36640107732,29.0473,29.0657,28.9552,28.9736,106385.3664
2014-03-31 10:10:00,47.18,47.25,47.15,47.18,105936.48299854112,28.9797,29.0227,28.9613,28.9797,105936.483
2014-03-31 10:20:00,47.19,47.24,47.15,47.17,76085.7367298844,28.9859,29.0166,28.9613,28.9736,76085.7367
2014-03-31 10:30:00,47.17,47.23,47.12,47.16,69352.48569184155,28.9736,29.0104,28.9429,28.9674,69352.4857
2014-03-31 10:40:00,47.17,47.28,47.17,47.21,81472.3375603187,28.9736,29.0412,28.9736,28.9982,81472.3376
2014-03-31 10:50:00,47.22,47.26,47.14,47.15,71372.4610032544,29.0043,29.0289,28.9552,28.9613,71372.461
2014-03-31 11:00:00,47.14,47.15,47.01,47.06,91459.99326674896,28.9552,28.9613,28.8753,28.906,91459.9933
2014-03-31 11:10:00,47.07,47.08,47.02,47.03,53192.68320053866,28.9122,28.9183,28.8815,28.8876,53192.6832
2014-03-31 11:20:00,47.02,47.04,46.93,47.0,58467.0631803389,28.8815,28.8937,28.8262,28.8692,58467.0632
2014-03-31 11:30:00,47.0,47.04,46.98,47.03,74851.30737290988,28.8692,28.8937,28.8569,28.8876,74851.3074
2014-03-31 11:40:00,47.03,47.11,47.03,47.08,43541.69004601055,28.8876,28.9367,28.8876,28.9183,43541.69
2014-03-31 11:50:00,47.09,47.14,47.08,47.08,35237.34709909101,28.9245,28.9552,28.9183,28.9183,35237.3471
2014-03-31 12:00:00,47.08,47.1,47.06,47.09,41633.93558523173,28.9183,28.9306,28.906,28.9245,41633.9356
2014-03-31 12:10:00,47.09,47.15,47.06,47.13,51846.032992930086,28.9245,28.9613,28.906,28.949,51846.033
2014-03-31 12:20:00,47.13,47.21,47.13,47.21,77207.94523622488,28.949,28.9982,28.949,28.9982,77207.9452
2014-03-31 12:30:00,47.2,47.27,47.2,47.22,85848.95073504657,28.992,29.035,28.992,29.0043,85848.9507
2014-03-31 12:40:00,47.22,47.23,47.19,47.22,71709.12355515655,29.0043,29.0104,28.9859,29.0043,71709.1236
2014-03-31 12:50:00,47.22,47.23,47.18,47.21,74626.86567164179,29.0043,29.0104,28.9797,28.9982,74626.8657
2014-03-31 13:00:00,47.22,47.24,47.18,47.2,71709.12355515655,29.0043,29.0166,28.9797,28.992,71709.1236
2014-03-31 13:10:00,47.21,47.23,47.14,47.17,77095.72438559085,28.9982,29.0104,28.9552,28.9736,77095.7244
2014-03-31 13:20:00,47.17,47.21,47.16,47.19,99091.0111098642,28.9736,28.9982,28.9674,28.9859,99091.0111
2014-03-31 13:30:00,47.18,47.21,47.18,47.2,55324.87936258557,28.9797,28.9982,28.9797,28.992,55324.8794
2014-03-31 13:40:00,47.2,47.21,47.18,47.18,68903.60228930535,28.992,28.9982,28.9797,28.9797,68903.6023
2014-03-31 13:50:00,47.18,47.22,47.16,47.2,106160.9246998092,28.9797,29.0043,28.9674,28.992,106160.9247
2014-03-31 14:00:00,47.22,47.26,47.19,47.25,66434.7435753563,29.0043,29.0289,28.9859,29.0227,66434.7436
2014-03-31 14:10:00,47.25,47.26,47.18,47.19,118841.88082145662,29.0227,29.0289,28.9797,28.9859,118841.8808
2014-03-31 14:20:00,47.18,47.21,47.16,47.21,82818.98776792728,28.9797,28.9982,28.9674,28.9982,82818.9878
2014-03-31 14:30:00,47.2,47.24,47.17,47.22,75524.63247671416,28.992,29.0166,28.9736,29.0043,75524.6325
2014-03-31 14:40:00,47.22,47.23,47.18,47.21,263045.67388620804,29.0043,29.0104,28.9797,28.9982,263045.6739
2014-03-31 14:50:00,47.2,47.22,47.18,47.19,55773.76276512176,28.992,29.0043,28.9797,28.9859,55773.7628
2014-03-31 15:00:00,47.19,47.2,47.14,47.14,99988.7779149366,28.9859,28.992,28.9552,28.9552,99988.7779
2014-03-31 15:10:00,47.14,47.17,47.09,47.09,140612.7258444619,28.9552,28.9736,28.9245,28.9245,140612.7258
2014-03-31 15:20:00,47.09,47.11,47.07,47.09,184378.85759174053,28.9245,28.9367,28.9122,28.9245,184378.8576
2014-03-31 15:30:00,47.09,47.14,47.09,47.12,165413.53383458644,28.9245,28.9552,28.9245,28.9429,165413.5338
2014-03-31 15:40:00,47.12,47.14,47.05,47.06,280776.5682863876,28.9429,28.9552,28.8999,28.906,280776.5683
2014-03-31 15:50:00,47.05,47.09,47.02,47.07,645606.553697677,28.8999,28.9245,28.8815,28.9122,645606.5537
2014-04-01 09:30:00,48.5,48.5,47.81,47.96,584782.8526540231,29.7905,29.7905,29.3667,29.4588,584782.8527
2014-04-01 09:40:00,47.98,48.03,47.8,47.92,391987.43126472895,29.4711,29.5018,29.3606,29.4343,391987.4313
2014-04-01 09:50:00,47.94,47.95,47.77,47.84,216586.24172371224,29.4466,29.4527,29.3421,29.3851,216586.2417
2014-04-01 10:00:00,47.83,47.88,47.72,47.74,310963.97710694646,29.379,29.4097,29.3114,29.3237,310963.9771
2014-04-01 10:10:00,47.74,47.79,47.64,47.78,210077.4323869375,29.3237,29.3544,29.2623,29.3483,210077.4324
2014-04-01 10:20:00,47.78,47.91,47.77,47.88,159578.04960161596,29.3483,29.4281,29.3421,29.4097,159578.0496
2014-04-01 10:30:00,47.87,47.9,47.61,47.62,136348.3335203681,29.4036,29.422,29.2439,29.25,136348.3335
2014-04-01 10:40:00,47.63,47.66,47.51,47.52,111996.4089327797,29.2561,29.2746,29.1824,29.1886,111996.4089
2014-04-01 10:50:00,47.52,47.58,47.42,47.58,219055.1004376613,29.1886,29.2254,29.1272,29.2254,219055.1004
2014-04-01 11:00:00,47.58,47.65,47.5,47.52,169229.04275614407,29.2254,29.2684,29.1763,29.1886,169229.0428
2014-04-01 11:10:00,47.51,47.56,47.49,47.53,121422.96038603972,29.1824,29.2131,29.1701,29.1947,121422.9604
2014-04-01 11:20:00,47.54,47.65,47.53,47.59,57344.85467399842,29.2009,29.2684,29.1947,29.2316,57344.8547
2014-04-01 11:30:00,47.61,47.67,47.57,47.62,59028.167433509145,29.2439,29.2807,29.2193,29.25,59028.1674
2014-04-01 11:40:00,47.62,47.64,47.58,47.59,53753.787453708894,29.25,29.2623,29.2254,29.2316,53753.7875
2014-04-01 11:50:00,47.58,47.58,47.5,47.5,86073.39243631467,29.2254,29.2254,29.1763,29.1763,86073.3924
2014-04-01 12:00:00,47.5,47.5,47.42,47.49,174615.64358657837,29.1763,29.1763,29.1272,29.1701,174615.6436
2014-04-01 12:10:00,47.49,47.52,47.42,47.52,99876.55706430254,29.1701,29.1886,29.1272,29.1886,99876.5571
2014-04-01 12:20:00,47.53,47.55,47.5,47.5,76646.84098305464,29.1947,29.207,29.1763,29.1763,76646.841
2014-04-01 12:30:00,47.51,47.52,47.46,47.51,48591.6283245427,29.1824,29.1886,29.1517,29.1824,48591.6283
2014-04-01 12:40:00,47.51,47.61,47.51,47.6,150712.6024015262,29.1824,29.2439,29.1824,29.2377,150712.6024
2014-04-01 12:50:00,47.6,47.64,47.57,47.6,133655.03310515094,29.2377,29.2623,29.2193,29.2377,133655.0331
2014-04-01 13:00:00,47.59,47.61,47.56,47.56,84951.18392997418,29.2316,29.2439,29.2131,29.2131,84951.1839
2014-04-01 13:10:00,47.56,47.6,47.54,47.58,101223.20727191112,29.2131,29.2377,29.2009,29.2254,101223.2073
2014-04-01 13:20:00,47.57,47.6,47.55,47.57,42307.26068903602,29.2193,29.2377,29.207,29.2193,42307.2607
2014-04-01 13:30:00,47.57,47.57,47.5,47.51,48367.1866232746,29.2193,29.2193,29.1763,29.1824,48367.1866
2014-04-01 13:40:00,47.51,47.56,47.5,47.51,54427.11255751318,29.1824,29.2131,29.1763,29.1824,54427.1126
2014-04-01 13:50:00,47.51,47.56,47.5,47.52,56783.75042082819,29.1824,29.2131,29.1763,29.1886,56783.7504
2014-04-01 14:00:00,47.53,47.6,47.52,47.6,68118.05633486701,29.1947,29.2377,29.1886,29.2377,68118.0563
2014-04-01 14:10:00,47.59,47.6,47.53,47.56,60823.70104365391,29.2316,29.2377,29.1947,29.2131,60823.701
2014-04-01 14:20:00,47.56,47.65,47.55,47.65,60599.25934238581,29.2131,29.2684,29.207,29.2684,60599.2593
2014-04-01 14:30:00,47.64,47.66,47.61,47.62,71821.34440579059,29.2623,29.2746,29.2439,29.25,71821.3444
2014-04-01 14:40:00,47.63,47.67,47.63,47.66,76759.0618336887,29.2561,29.2807,29.2561,29.2746,76759.0618
2014-04-01 14:50:00,47.66,47.69,47.66,47.68,52519.35809673437,29.2746,29.293,29.2746,29.2869,52519.3581
2014-04-01 15:00:00,47.69,47.69,47.64,47.65,75412.41162608012,29.293,29.293,29.2623,29.2684,75412.4116
2014-04-01 15:10:00,47.66,47.71,47.65,47.71,106273.14555044328,29.2746,29.3053,29.2684,29.3053,106273.1456
2014-04-01 15:20:00,47.71,47.75,47.69,47.75,122657.38974301424,29.3053,29.3298,29.293,29.3298,122657.3897
2014-04-01 15:30:00,47.75,47.75,47.63,47.64,170239.03041185052,29.3298,29.3298,29.2561,29.2623,170239.0304
2014-04-01 15:40:00,47.63,47.67,47.62,47.62,234204.91527325776,29.2561,29.2807,29.25,29.25,234204.9153
2014-04-01 15:50:00,47.63,47.66,47.58,47.62,772079.4523622489,29.2561,29.2746,29.2254,29.25,772079.4524
2014-04-02 09:30:00,47.68,47.75,47.6,47.69,201773.089440018,29.2869,29.3298,29.2377,29.293,201773.0894
2014-04-02 09:40:00,47.7,47.74,47.62,47.66,109190.88766692852,29.2991,29.3237,29.25,29.2746,109190.8877
2014-04-02 09:50:00,47.66,47.83,47.65,47.76,104140.94938839636,29.2746,29.379,29.2684,29.336,104140.9494
2014-04-02 10:00:00,47.79,47.99,47.79,47.95,113679.72169229042,29.3544,29.4773,29.3544,29.4527,113679.7217
2014-04-02 10:10:00,47.96,47.98,47.91,47.94,161036.9206598586,29.4588,29.4711,29.4281,29.4466,161036.9207
2014-04-02 10:20:00,47.95,48.01,47.94,48.01,113791.94254292447,29.4527,29.4896,29.4466,29.4896,113791.9425
2014-04-02 10:30:00,48.0,48.14,47.98,48.1,111884.18808214566,29.4834,29.5694,29.4711,29.5448,111884.1881
2014-04-02 10:40:00,48.11,48.15,48.02,48.07,138480.52968241498,29.551,29.5755,29.4957,29.5264,138480.5297
2014-04-02 10:50:00,48.07,48.1,47.98,47.99,94938.83963640445,29.5264,29.5448,29.4711,29.4773,94938.8396
2014-04-02 11:00:00,47.99,48.08,47.99,48.03,91572.214117383,29.4773,29.5325,29.4773,29.5018,91572.2141
2014-04-02 11:10:00,48.03,48.04,47.94,47.96,115699.69700370327,29.5018,29.508,29.4466,29.4588,115699.697
2014-04-02 11:20:00,47.95,47.96,47.91,47.92,113230.83828975425,29.4527,29.4588,29.4281,29.4343,113230.8383
2014-04-02 11:30:00,47.92,47.93,47.87,47.9,46571.65301312984,29.4343,29.4404,29.4036,29.422,46571.653
2014-04-02 11:40:00,47.9,47.91,47.89,47.91,62843.67635506677,29.422,29.4281,29.4158,29.4281,62843.6764
2014-04-02 11:50:00,47.91,47.98,47.89,47.97,65088.09336774772,29.4281,29.4711,29.4158,29.465,65088.0934
2014-04-02 12:00:00,47.97,47.99,47.93,47.96,44439.45685108293,29.465,29.4773,29.4404,29.4588,44439.4569
2014-04-02 12:10:00,47.96,47.99,47.95,47.97,56447.08786892604,29.4588,29.4773,29.4527,29.465,56447.0879
2014-04-02 12:20:00,47.97,47.99,47.93,47.93,89103.35540343395,29.465,29.4773,29.4404,29.4404,89103.3554
2014-04-02 12:30:00,47.94,47.94,47.89,47.93,54090.45000561104,29.4466,29.4466,29.4158,29.4404,54090.45
2014-04-02 12:40:00,47.93,47.94,47.91,47.91,42195.03983840197,29.4404,29.4466,29.4281,29.4281,42195.0398
2014-04-02 12:50:00,47.91,47.91,47.88,47.91,55773.76276512176,29.4281,29.4281,29.4097,29.4281,55773.7628
2014-04-02 13:00:00,47.91,47.91,47.87,47.89,55212.65851195152,29.4281,29.4281,29.4036,29.4158,55212.6585
2014-04-02 13:10:00,47.9,47.91,47.85,47.85,72831.33206149703,29.422,29.4281,29.3913,29.3913,72831.3321
2014-04-02 13:20:00,47.85,47.85,47.79,47.81,66210.3018740882,29.3913,29.3913,29.3544,29.3667,66210.3019
2014-04-02 13:30:00,47.82,47.82,47.74,47.74,65424.75591964987,29.3728,29.3728,29.3237,29.3237,65424.7559
2014-04-02 13:40:00,47.75,47.75,47.65,47.67,129053.97822915496,29.3298,29.3298,29.2684,29.2807,129053.9782
2014-04-02 13:50:00,47.68,47.75,47.66,47.68,90450.00561104252,29.2869,29.3298,29.2746,29.2869,90450.0056
2014-04-02 14:00:00,47.68,47.73,47.65,47.73,121310.73953540568,29.2869,29.3176,29.2684,29.3176,121310.7395
2014-04-02 14:10:00,47.72,47.79,47.7,47.77,139939.4007406576,29.3114,29.3544,29.2991,29.3421,139939.4007
2014-04-02 14:20:00,47.77,47.78,47.67,47.68,110761.97957580518,29.3421,29.3483,29.2807,29.2869,110761.9796
2014-04-02 14:30:00,47.68,47.73,47.67,47.72,83604.53372236561,29.2869,29.3176,29.2807,29.3114,83604.5337
2014-04-02 14:40:00,47.73,47.73,47.62,47.63,111210.86297834136,29.3176,29.3176,29.25,29.2561,111210.863
2014-04-02 14:50:00,47.62,47.62,47.47,47.5,450005.6110425317,29.25,29.25,29.1579,29.1763,450005.611
2014-04-02 15:00:00,47.5,47.69,47.5,47.68,175176.74783974863,29.1763,29.293,29.1763,29.2869,175176.7478
2014-04-02 15:10:00,47.69,47.75,47.66,47.72,117270.78891257996,29.293,29.3298,29.2746,29.3114,117270.7889
2014-04-02 15:20:00,47.73,47.73,47.66,47.72,182358.88228032767,29.3176,29.3176,29.2746,29.3114,182358.8823
2014-04-02 15:30:00,47.73,47.79,47.7,47.76,416676.0184042195,29.3176,29.3544,29.2991,29.336,416676.0184
2014-04-02 15:40:00,47.77,47.81,47.74,47.76,329031.53405902814,29.3421,29.3667,29.3237,29.336,329031.5341
2014-04-02 15:50:00,47.77,47.81,47.75,47.79,620581.3040062843,29.3421,29.3667,29.3298,29.3544,620581.304
2014-04-03 09:30:00,47.83,48.02,47.76,47.88,152508.13601167095,29.379,29.4957,29.336,29.4097,152508.136
2014-04-03 09:40:00,47.89,48.02,47.82,47.99,129278.41993042309,29.4158,29.4957,29.3728,29.4773,129278.4199
2014-04-03 09:50:00,47.96,47.96,47.78,47.94,90450.00561104252,29.4588,29.4588,29.3483,29.4466,90450.0056
2014-04-03 10:00:00,47.95,47.96,47.82,47.82,160475.81640668836,29.4527,29.4588,29.3728,29.3728,160475.8164
2014-04-03 10:10:00,47.82,47.91,47.81,47.85,132645.0454494445,29.3728,29.4281,29.3667,29.3913,132645.0454
2014-04-03 10:20:00,47.84,47.89,47.78,47.8,186286.6120525193,29.3851,29.4158,29.3483,29.3606,186286.6121
2014-04-03 10:30:00,47.8,47.82,47.74,47.75,303220.7384131972,29.3606,29.3728,29.3237,29.3298,303220.7384
2014-04-03 10:40:00,47.76,47.81,47.73,47.75,282572.10189653235,29.336,29.3667,29.3176,29.3298,282572.1019
2014-04-03 10:50:00,47.75,47.76,47.69,47.72,376725.3955784985,29.3298,29.336,29.293,29.3114,376725.3956
2014-04-03 11:00:00,47.72,47.75,47.58,47.62,136460.55437100213,29.3114,29.3298,29.2254,29.25,136460.5544
2014-04-03 11:10:00,47.63,47.69,47.63,47.66,113230.83828975425,29.2561,29.293,29.2561,29.2746,113230.8383
2014-04-03 11:20:00,47.66,47.71,47.62,47.66,60262.59679048367,29.2746,29.3053,29.25,29.2746,60262.5968
2014-04-03 11:30:00,47.66,47.76,47.66,47.75,69689.14824374368,29.2746,29.336,29.2746,29.3298,69689.1482
2014-04-03 11:40:00,47.75,47.78,47.69,47.69,59813.71338794748,29.3298,29.3483,29.293,29.293,59813.7134
2014-04-03 11:50:00,47.68,47.75,47.66,47.72,71035.79845135225,29.2869,29.3298,29.2746,29.3114,71035.7985
2014-04-03 12:00:00,47.73,47.79,47.71,47.75,68903.60228930535,29.3176,29.3544,29.3053,29.3298,68903.6023
2014-04-03 12:10:00,47.76,47.84,47.75,47.77,82706.76691729322,29.336,29.3851,29.3298,29.3421,82706.7669
2014-04-03 12:20:00,47.76,47.84,47.75,47.83,74739.08652227583,29.336,29.3851,29.3298,29.379,74739.0865
2014-04-03 12:30:00,47.83,47.87,47.82,47.83,83492.31287173157,29.379,29.4036,29.3728,29.379,83492.3129
2014-04-03 12:40:00,47.83,47.84,47.81,47.83,107395.35405678376,29.379,29.3851,29.3667,29.379,107395.3541
2014-04-03 12:50:00,47.83,47.86,47.83,47.84,91011.10986421276,29.379,29.3974,29.379,29.3851,91011.1099
2014-04-03 13:00:00,47.84,47.9,47.83,47.89,71933.56525642464,29.3851,29.422,29.379,29.4158,71933.5653
2014-04-03 13:10:00,47.88,47.93,47.87,47.93,100100.99876557064,29.4097,29.4404,29.4036,29.4404,100100.9988
2014-04-03 13:20:00,47.92,47.96,47.9,47.94,100998.76557064302,29.4343,29.4588,29.422,29.4466,100998.7656
2014-04-03 13:30:00,47.94,47.99,47.94,47.98,94489.95623386824,29.4466,29.4773,29.4466,29.4711,94489.9562
2014-04-03 13:40:00,47.98,48.05,47.98,48.05,93143.30602625968,29.4711,29.5141,29.4711,29.5141,93143.306
2014-04-03 13:50:00,48.05,48.07,47.99,48.0,91459.99326674896,29.5141,29.5264,29.4773,29.4834,91459.9933
2014-04-03 14:00:00,48.01,48.05,47.96,47.98,73841.31971720346,29.4896,29.5141,29.4588,29.4711,73841.3197
2014-04-03 14:10:00,47.98,47.99,47.92,47.92,43878.352597912686,29.4711,29.4773,29.4343,29.4343,43878.3526
2014-04-03 14:20:00,47.91,47.94,47.87,47.92,87756.70519582537,29.4281,29.4466,29.4036,29.4343,87756.7052
2014-04-03 14:30:00,47.91,47.94,47.87,47.88,76871.28268432274,29.4281,29.4466,29.4036,29.4097,76871.2827
2014-04-03 14:40:00,47.88,47.91,47.83,47.87,192570.979688026,29.4097,29.4281,29.379,29.4036,192570.9797
2014-04-03 14:50:00,47.86,47.89,47.84,47.86,97744.36090225563,29.3974,29.4158,29.3851,29.3974,97744.3609
2014-04-03 15:00:00,47.87,47.91,47.86,47.91,99203.23196049826,29.4036,29.4281,29.3974,29.4281,99203.232
2014-04-03 15:10:00,47.91,48.02,47.91,47.99,110425.31702390304,29.4281,29.4957,29.4281,29.4773,110425.317
2014-04-03 15:20:00,48.0,48.05,47.96,48.04,113230.83828975425,29.4834,29.5141,29.4588,29.508,113230.8383
2014-04-03 15:30:00,48.04,48.08,48.0,48.04,151049.26495342833,29.508,29.5325,29.4834,29.508,151049.265
2014-04-03 15:40:00,48.04,48.14,48.03,48.09,335315.9016945348,29.508,29.5694,29.5018,29.5387,335315.9017
2014-04-03 15:50:00,48.09,48.12,48.03,48.04,642127.7073280215,29.5387,29.5571,29.5018,29.508,642127.7073
2014-04-04 09:30:00,48.4,48.52,48.16,48.16,239703.7369543261,29.7291,29.8028,29.5817,29.5817,239703.737
2014-04-04 09:40:00,48.21,48.25,47.97,48.13,134665.02076085735,29.6124,29.637,29.465,29.5633,134665.0208
2014-04-04 09:50:00,48.13,48.26,48.04,48.16,134665.02076085735,29.5633,29.6431,29.508,29.5817,134665.0208
2014-04-04 10:00:00,48.16,48.3,48.16,48.19,126809.56121647402,29.5817,29.6677,29.5817,29.6001,126809.5612
2014-04-04 10:10:00,48.2,48.3,48.14,48.28,207496.3528223544,29.6063,29.6677,29.5694,29.6554,207496.3528
2014-04-04 10:20:00,48.29,48.34,48.22,48.33,85624.50903377848,29.6615,29.6922,29.6185,29.6861,85624.509
2014-04-04 10:30:00,48.34,48.41,48.29,48.3,75300.19077544607,29.6922,29.7352,29.6615,29.6677,75300.1908
2014-04-04 10:40:00,48.3,48.33,48.12,48.12,80574.57075524631,29.6677,29.6861,29.5571,29.5571,80574.5708
2014-04-04 10:50:00,48.12,48.12,48.0,48.01,132869.4871507126,29.5571,29.5571,29.4834,29.4896,132869.4872
2014-04-04 11:00:00,48.0,48.01,47.78,47.79,124452.923353159,29.4834,29.4896,29.3483,29.3544,124452.9234
2014-04-04 11:10:00,47.78,47.82,47.73,47.75,86185.6132869487,29.3483,29.3728,29.3176,29.3298,86185.6133
2014-04-04 11:20:00,47.75,47.84,47.74,47.83,57681.51722590057,29.3298,29.3851,29.3237,29.379,57681.5172
2014-04-04 11:30:00,47.82,47.86,47.69,47.73,91459.99326674896,29.3728,29.3974,29.293,29.3176,91459.9933
2014-04-04 11:40:00,47.73,47.73,47.54,47.59,76983.50353495679,29.3176,29.3176,29.2009,29.2316,76983.5035
2014-04-04 11:50:00,47.6,47.65,47.52,47.58,144203.79306475143,29.2377,29.2684,29.1886,29.2254,144203.7931
2014-04-04 12:00:00,47.58,47.59,47.4,47.4,299180.78779037145,29.2254,29.2316,29.1149,29.1149,299180.7878
2014-04-04 12:10:00,47.4,47.41,47.31,47.36,127034.00291774212,29.1149,29.121,29.0596,29.0903,127034.0029
2014-04-04 12:20:00,47.35,47.48,47.35,47.42,105487.59959600492,29.0842,29.164,29.0842,29.1272,105487.5996
2014-04-04 12:30:00,47.42,47.45,47.28,47.28,134777.2416114914,29.1272,29.1456,29.0412,29.0412,134777.2416
2014-04-04 12:40:00,47.29,47.31,47.21,47.26,114016.38424419257,29.0473,29.0596,28.9982,29.0289,114016.3842
2014-04-04 12:50:00,47.26,47.3,47.19,47.22,166311.30063965885,29.0289,29.0534,28.9859,29.0043,166311.3006
2014-04-04 13:00:00,47.22,47.25,47.14,47.24,127595.10717091236,29.0043,29.0227,28.9552,29.0166,127595.1072
2014-04-04 13:10:00,47.24,47.3,47.24,47.25,99091.0111098642,29.0166,29.0534,29.0166,29.0227,99091.0111
2014-04-04 13:20:00,47.25,47.26,47.15,47.17,84951.18392997418,29.0227,29.0289,28.9613,28.9736,84951.1839
2014-04-04 13:30:00,47.17,47.29,47.12,47.27,147458.1977331388,28.9736,29.0473,28.9429,29.035,147458.1977
2014-04-04 13:40:00,47.27,47.27,47.18,47.2,82706.76691729322,29.035,29.035,28.9797,28.992,82706.7669
2014-04-04 13:50:00,47.2,47.25,47.17,47.19,77993.49119066322,28.992,29.0227,28.9736,28.9859,77993.4912
2014-04-04 14:00:00,47.18,47.23,47.12,47.13,117495.23061384803,28.9797,29.0104,28.9429,28.949,117495.2306
2014-04-04 14:10:00,47.13,47.23,47.11,47.21,69913.58994501177,28.949,29.0104,28.9367,28.9982,69913.5899
2014-04-04 14:20:00,47.2,47.25,47.16,47.16,93928.851980698,28.992,29.0227,28.9674,28.9674,93928.852
2014-04-04 14:30:00,47.16,47.18,47.08,47.11,70586.91504881607,28.9674,28.9797,28.9183,28.9367,70586.915
2014-04-04 14:40:00,47.11,47.17,47.09,47.15,106273.14555044328,28.9367,28.9736,28.9245,28.9613,106273.1456
2014-04-04 14:50:00,47.16,47.23,47.16,47.23,114016.38424419257,28.9674,29.0104,28.9674,29.0104,114016.3842
2014-04-04 15:00:00,47.22,47.22,47.08,47.09,131073.95354056783,29.0043,29.0043,28.9183,28.9245,131073.9535
2014-04-04 15:10:00,47.09,47.16,47.08,47.12,121871.8437885759,28.9245,28.9674,28.9183,28.9429,121871.8438
2014-04-04 15:20:00,47.12,47.17,47.09,47.1,121647.4020873078,28.9429,28.9736,28.9245,28.9306,121647.4021
2014-04-04 15:30:00,47.09,47.11,47.03,47.05,138592.75053304902,28.9245,28.9367,28.8876,28.8999,138592.7505
2014-04-04 15:40:00,47.05,47.09,47.01,47.08,331275.9510717091,28.8999,28.9245,28.8753,28.9183,331275.9511
2014-04-04 15:50:00,47.08,47.15,47.04,47.1,768151.7225900572,28.9183,28.9613,28.8937,28.9306,768151.7226
2014-04-07 09:30:00,47.01,47.04,46.46,46.47,218942.87958702724,28.8753,28.8937,28.5375,28.5436,218942.8796
2014-04-07 09:40:00,46.49,46.56,46.35,46.42,231736.0565593087,28.5559,28.5989,28.4699,28.5129,231736.0566
2014-04-07 09:50:00,46.42,46.43,46.3,46.43,198182.0222197284,28.5129,28.5191,28.4392,28.5191,198182.0222
2014-04-07 10:00:00,46.43,46.44,46.21,46.34,221523.95915161035,28.5191,28.5252,28.3839,28.4638,221523.9592
2014-04-07 10:10:00,46.34,46.46,46.32,46.35,366513.2981708001,28.4638,28.5375,28.4515,28.4699,366513.2982
2014-04-07 10:20:00,46.34,46.47,46.27,46.38,447761.1940298507,28.4638,28.5436,28.4208,28.4883,447761.194
2014-04-07 10:30:00,46.39,46.45,46.33,46.33,102120.9740769835,28.4945,28.5313,28.4576,28.4576,102120.9741
2014-04-07 10:40:00,46.32,46.34,46.13,46.17,233980.47357198969,28.4515,28.4638,28.3348,28.3594,233980.4736
2014-04-07 10:50:00,46.16,46.16,46.08,46.12,230950.5106048704,28.3532,28.3532,28.3041,28.3286,230950.5106
2014-04-07 11:00:00,46.12,46.19,46.09,46.11,186959.93715632363,28.3286,28.3716,28.3102,28.3225,186959.9372
2014-04-07 11:10:00,46.1,46.11,46.02,46.02,238581.5284479856,28.3164,28.3225,28.2672,28.2672,238581.5284
2014-04-07 11:20:00,46.01,46.01,45.86,45.92,169116.82190551003,28.2611,28.2611,28.1689,28.2058,169116.8219
2014-04-07 11:30:00,45.92,45.95,45.84,45.85,344630.2322971608,28.2058,28.2242,28.1567,28.1628,344630.2323
2014-04-07 11:40:00,45.84,45.86,45.74,45.74,162271.3500168331,28.1567,28.1689,28.0952,28.0952,162271.35
2014-04-07 11:50:00,45.74,45.76,45.71,45.72,175064.52698911456,28.0952,28.1075,28.0768,28.0829,175064.527
2014-04-07 12:00:00,45.72,45.76,45.69,45.7,170800.13466502074,28.0829,28.1075,28.0645,28.0707,170800.1347
2014-04-07 12:10:00,45.69,45.71,45.67,45.69,125462.91100886544,28.0645,28.0768,28.0522,28.0645,125462.911
2014-04-07 12:20:00,45.7,45.76,45.68,45.7,90337.78476040848,28.0707,28.1075,28.0584,28.0707,90337.7848
2014-04-07 12:30:00,45.7,45.81,45.68,45.78,118729.65997082255,28.0707,28.1382,28.0584,28.1198,118729.66
2014-04-07 12:40:00,45.78,45.85,45.74,45.79,143754.90966221524,28.1198,28.1628,28.0952,28.1259,143754.9097
2014-04-07 12:50:00,45.79,45.85,45.77,45.77,119739.647626529,28.1259,28.1628,28.1137,28.1137,119739.6476
2014-04-07 13:00:00,45.77,45.78,45.58,45.62,108405.34171249018,28.1137,28.1198,27.997,28.0215,108405.3417
2014-04-07 13:10:00,45.62,45.62,45.5,45.51,132532.82459881046,28.0215,28.0215,27.9478,27.954,132532.8246
2014-04-07 13:20:00,45.51,45.65,45.51,45.62,151834.81090786666,27.954,28.04,27.954,28.0215,151834.8109
2014-04-07 13:30:00,45.62,45.62,45.5,45.53,184939.9618449108,28.0215,28.0215,27.9478,27.9662,184939.9618
2014-04-07 13:40:00,45.53,45.62,45.53,45.58,89327.79710470205,27.9662,28.0215,27.9662,27.997,89327.7971
2014-04-07 13:50:00,45.58,45.68,45.57,45.68,90001.12220850633,27.997,28.0584,27.9908,28.0584,90001.1222
2014-04-07 14:00:00,45.67,45.78,45.65,45.76,101335.42812254516,28.0522,28.1198,28.04,28.1075,101335.4281
2014-04-07 14:10:00,45.75,45.78,45.67,45.69,148019.30198630906,28.1014,28.1198,28.0522,28.0645,148019.302
2014-04-07 14:20:00,45.68,45.7,45.63,45.69,151498.14835596454,28.0584,28.0707,28.0277,28.0645,151498.1484
2014-04-07 14:30:00,45.68,45.7,45.62,45.64,123555.15654808664,28.0584,28.0707,28.0215,28.0338,123555.1565
2014-04-07 14:40:00,45.64,45.77,45.64,45.76,98754.34855796206,28.0338,28.1137,28.0338,28.1075,98754.3486
2014-04-07 14:50:00,45.77,45.82,45.75,45.78,288183.1444282347,28.1137,28.1444,28.1014,28.1198,288183.1444
2014-04-07 15:00:00,45.77,45.78,45.65,45.73,220065.08809336773,28.1137,28.1198,28.04,28.0891,220065.0881
2014-04-07 15:10:00,45.74,45.77,45.7,45.74,234541.5778251599,28.0952,28.1137,28.0707,28.0952,234541.5778
2014-04-07 15:20:00,45.73,45.73,45.68,45.7,213444.0579059589,28.0891,28.0891,28.0584,28.0707,213444.0579
2014-04-07 15:30:00,45.7,45.8,45.7,45.77,260127.9317697228,28.0707,28.1321,28.0707,28.1137,260127.9318
2014-04-07 15:40:00,45.76,45.78,45.71,45.76,487038.49175176746,28.1075,28.1198,28.0768,28.1075,487038.4918
2014-04-07 15:50:00,45.77,45.84,45.7,45.78,1646167.6579508472,28.1137,28.1567,28.0707,28.1198,1646167.658
2014-04-08 09:30:00,45.62,45.73,45.2,45.73,691729.3233082707,28.0215,28.0891,27.7635,28.0891,691729.3233
2014-04-08 09:40:00,45.71,45.9,45.59,45.61,134440.57905958928,28.0768,28.1935,28.0031,28.0154,134440.5791
2014-04-08 09:50:00,45.61,45.62,45.46,45.47,338458.08551228815,28.0154,28.0215,27.9232,27.9294,338458.0855
2014-04-08 10:00:00,45.46,45.55,45.45,45.53,398720.68230277183,27.9232,27.9785,27.9171,27.9662,398720.6823
2014-04-08 10:10:00,45.54,45.58,45.46,45.53,210526.31578947368,27.9724,27.997,27.9232,27.9662,210526.3158
2014-04-08 10:20:00,45.53,45.54,45.38,45.4,424868.140500505,27.9662,27.9724,27.8741,27.8864,424868.1405
2014-04-08 10:30:00,45.4,45.62,45.37,45.55,222758.38850858487,27.8864,28.0215,27.868,27.9785,222758.3885
2014-04-08 10:40:00,45.56,45.7,45.53,45.55,113118.61743912018,27.9847,28.0707,27.9662,27.9785,113118.6174
2014-04-08 10:50:00,45.55,45.63,45.54,45.54,118168.55571765231,27.9785,28.0277,27.9724,27.9724,118168.5557
2014-04-08 11:00:00,45.54,45.72,45.54,45.68,181797.77802715744,27.9724,28.0829,27.9724,28.0584,181797.778
2014-04-08 11:10:00,45.69,45.82,45.55,45.82,214005.1621591292,28.0645,28.1444,27.9785,28.1444,214005.1622
2014-04-08 11:20:00,45.82,45.88,45.7,45.7,126697.34036583996,28.1444,28.1812,28.0707,28.0707,126697.3404
2014-04-08 11:30:00,45.7,45.76,45.66,45.7,277858.82616990234,28.0707,28.1075,28.0461,28.0707,277858.8262
2014-04-08 11:40:00,45.7,45.82,45.68,45.81,233531.59016945347,28.0707,28.1444,28.0584,28.1382,233531.5902
2014-04-08 11:50:00,45.81,46.03,45.78,45.99,186735.4954550556,28.1382,28.2734,28.1198,28.2488,186735.4955
2014-04-08 12:00:00,45.98,45.99,45.84,45.86,161261.3623611267,28.2426,28.2488,28.1567,28.1689,161261.3624
2014-04-08 12:10:00,45.86,46.23,45.78,46.02,702053.641566603,28.1689,28.3962,28.1198,28.2672,702053.6416
2014-04-08 12:20:00,46.02,46.04,45.9,46.03,185052.1826955448,28.2672,28.2795,28.1935,28.2734,185052.1827
2014-04-08 12:30:00,46.03,46.06,45.96,45.97,201773.089440018,28.2734,28.2918,28.2304,28.2365,201773.0894
2014-04-08 12:40:00,45.96,45.97,45.84,45.89,113343.05914038829,28.2304,28.2365,28.1567,28.1874,113343.0591
2014-04-08 12:50:00,45.89,45.89,45.83,45.85,48142.7449220065,28.1874,28.1874,28.1505,28.1628,48142.7449
2014-04-08 13:00:00,45.86,45.9,45.86,45.88,81247.89585905061,28.1689,28.1935,28.1689,28.1812,81247.8959
2014-04-08 13:10:00,45.88,46.01,45.88,45.98,65312.53506901582,28.1812,28.2611,28.1812,28.2426,65312.5351
2014-04-08 13:20:00,45.98,46.22,45.98,46.22,136348.3335203681,28.2426,28.3901,28.2426,28.3901,136348.3335
2014-04-08 13:30:00,46.22,46.23,46.11,46.14,117607.45146448207,28.3901,28.3962,28.3225,28.3409,117607.4515
2014-04-08 13:40:00,46.15,46.15,46.08,46.11,175737.85209291885,28.3471,28.3471,28.3041,28.3225,175737.8521
2014-04-08 13:50:00,46.11,46.13,46.1,46.12,113230.83828975425,28.3225,28.3348,28.3164,28.3286,113230.8383
2014-04-08 14:00:00,46.11,46.13,46.0,46.01,174615.64358657837,28.3225,28.3348,28.2549,28.2611,174615.6436
2014-04-08 14:10:00,46.01,46.09,45.91,45.93,117046.34721131186,28.2611,28.3102,28.1997,28.2119,117046.3472
2014-04-08 14:20:00,45.92,45.97,45.87,45.94,135562.78756592973,28.2058,28.2365,28.1751,28.2181,135562.7876
2014-04-08 14:30:00,45.95,46.0,45.93,45.95,119627.42677589496,28.2242,28.2549,28.2119,28.2242,119627.4268
2014-04-08 14:40:00,45.95,45.95,45.86,45.94,83267.87117046346,28.2242,28.2242,28.1689,28.2181,83267.8712
2014-04-08 14:50:00,45.94,46.01,45.94,46.01,96958.8149478173,28.2181,28.2611,28.2181,28.2611,96958.8149
2014-04-08 15:00:00,46.01,46.01,45.93,45.95,142296.0386039726,28.2611,28.2611,28.2119,28.2242,142296.0386
2014-04-08 15:10:00,45.95,45.98,45.9,45.96,214454.0455616653,28.2242,28.2426,28.1935,28.2304,214454.0456
2014-04-08 15:20:00,45.95,46.06,45.95,46.06,112781.95488721805,28.2242,28.2918,28.2242,28.2918,112781.9549
2014-04-08 15:30:00,46.05,46.11,46.03,46.1,186398.8329031534,28.2856,28.3225,28.2734,28.3164,186398.8329
2014-04-08 15:40:00,46.1,46.14,46.06,46.08,353159.0169453484,28.3164,28.3409,28.2918,28.3041,353159.0169
2014-04-08 15:50:00,46.07,46.11,46.03,46.09,404892.82908764447,28.2979,28.3225,28.2734,28.3102,404892.8291
2014-04-09 09:30:00,46.27,46.37,45.93,46.07,207047.4694198182,28.4208,28.4822,28.2119,28.2979,207047.4694
2014-04-09 09:40:00,46.05,46.06,45.68,45.69,160588.0372573224,28.2856,28.2918,28.0584,28.0645,160588.0373
2014-04-09 09:50:00,45.7,45.8,45.62,45.72,165189.09213331837,28.0707,28.1321,28.0215,28.0829,165189.0921
2014-04-09 10:00:00,45.71,45.87,45.7,45.8,130625.07013803165,28.0768,28.1751,28.0707,28.1321,130625.0701
2014-04-09 10:10:00,45.81,45.94,45.72,45.91,80799.01245651442,28.1382,28.2181,28.0829,28.1997,80799.0125
2014-04-09 10:20:00,45.92,46.04,45.92,45.92,68005.83548423297,28.2058,28.2795,28.2058,28.2058,68005.8355
2014-04-09 10:30:00,45.93,46.01,45.91,45.92,49264.95342834698,28.2119,28.2611,28.1997,28.2058,49264.9534
2014-04-09 10:40:00,45.93,46.02,45.88,45.92,55324.87936258557,28.2119,28.2672,28.1812,28.2058,55324.8794
2014-04-09 10:50:00,45.92,45.92,45.81,45.83,60374.81764111772,28.2058,28.2058,28.1382,28.1505,60374.8176
2014-04-09 11:00:00,45.83,45.86,45.75,45.85,188643.2499158344,28.1505,28.1689,28.1014,28.1628,188643.2499
2014-04-09 11:10:00,45.86,45.96,45.82,45.94,84838.96307934013,28.1689,28.2304,28.1444,28.2181,84838.9631
2014-04-09 11:20:00,45.94,45.95,45.82,45.89,88205.58859836157,28.2181,28.2242,28.1444,28.1874,88205.5886
2014-04-09 11:30:00,45.89,46.03,45.85,46.03,39501.73942318482,28.1874,28.2734,28.1628,28.2734,39501.7394
2014-04-09 11:40:00,46.03,46.11,46.03,46.05,159465.82875098192,28.2734,28.3225,28.2734,28.2856,159465.8288
2014-04-09 11:50:00,46.05,46.13,46.05,46.11,53866.00830434294,28.2856,28.3348,28.2856,28.3225,53866.0083
2014-04-09 12:00:00,46.11,46.15,46.07,46.11,63404.78060823701,28.3225,28.3471,28.2979,28.3225,63404.7806
2014-04-09 12:10:00,46.11,46.26,46.11,46.26,74514.64482100774,28.3225,28.4146,28.3225,28.4146,74514.6448
2014-04-09 12:20:00,46.26,46.35,46.24,46.29,74514.64482100774,28.4146,28.4699,28.4024,28.4331,74514.6448
2014-04-09 12:30:00,46.3,46.3,46.15,46.15,118841.88082145662,28.4392,28.4392,28.3471,28.3471,118841.8808
2014-04-09 12:40:00,46.16,46.32,46.15,46.32,64863.65166647963,28.3532,28.4515,28.3471,28.4515,64863.6517
2014-04-09 12:50:00,46.32,46.32,46.21,46.24,48030.524071372456,28.4515,28.4515,28.3839,28.4024,48030.5241
2014-04-09 13:00:00,46.24,46.32,46.24,46.27,41746.156435865785,28.4024,28.4515,28.4024,28.4208,41746.1564
2014-04-09 13:10:00,46.28,46.3,46.27,46.29,42756.14409157221,28.4269,28.4392,28.4208,28.4331,42756.1441
2014-04-09 13:20:00,46.29,46.3,46.27,46.27,21658.624172371223,28.4331,28.4392,28.4208,28.4208,21658.6242
2014-04-09 13:30:00,46.27,46.28,46.22,46.25,26708.562450903377,28.4208,28.4269,28.3901,28.4085,26708.5625
2014-04-09 13:40:00,46.24,46.35,46.24,46.31,43766.13174727864,28.4024,28.4699,28.4024,28.4453,43766.1317
2014-04-09 13:50:00,46.3,46.36,46.29,46.35,50836.04533722365,28.4392,28.4761,28.4331,28.4699,50836.0453
2014-04-09 14:00:00,46.35,46.44,46.26,46.32,345303.5574009651,28.4699,28.5252,28.4146,28.4515,345303.5574
2014-04-09 14:10:00,46.32,46.49,46.32,46.47,135001.6833127595,28.4515,28.5559,28.4515,28.5436,135001.6833
2014-04-09 14:20:00,46.47,46.55,46.47,46.5,73504.65716530131,28.5436,28.5928,28.5436,28.5621,73504.6572
2014-04-09 14:30:00,46.5,46.58,46.49,46.56,122769.61059364828,28.5621,28.6112,28.5559,28.5989,122769.6106
2014-04-09 14:40:00,46.56,46.57,46.49,46.49,54651.55425878128,28.5989,28.605,28.5559,28.5559,54651.5543
2014-04-09 14:50:00,46.48,46.48,46.44,46.47,117046.34721131186,28.5498,28.5498,28.5252,28.5436,117046.3472
2014-04-09 15:00:00,46.46,46.52,46.39,46.46,164740.20873078218,28.5375,28.5743,28.4945,28.5375,164740.2087
2014-04-09 15:10:00,46.46,46.52,46.44,46.52,99427.67366176636,28.5375,28.5743,28.5252,28.5743,99427.6737
2014-04-09 15:20:00,46.51,46.55,46.5,46.54,186062.1703512513,28.5682,28.5928,28.5621,28.5866,186062.1704
2014-04-09 15:30:00,46.54,46.68,46.53,46.66,158343.62024464144,28.5866,28.6726,28.5805,28.6603,158343.6202
2014-04-09 15:40:00,46.66,46.67,46.58,46.65,227920.5476377511,28.6603,28.6665,28.6112,28.6542,227920.5476
2014-04-09 15:50:00,46.65,46.68,46.6,46.66,416563.79755358543,28.6542,28.6726,28.6235,28.6603,416563.7976
2014-04-10 09:30:00,46.68,46.73,46.33,46.4,196723.1511614858,28.6726,28.7033,28.4576,28.5006,196723.1512
2014-04-10 09:40:00,46.4,46.55,46.35,46.43,72045.78610705868,28.5006,28.5928,28.4699,28.5191,72045.7861
2014-04-10 09:50:00,46.44,46.52,46.28,46.37,72943.55291213107,28.5252,28.5743,28.4269,28.4822,72943.5529
2014-04-10 10:00:00,46.37,46.39,46.23,46.26,145887.10582426214,28.4822,28.4945,28.3962,28.4146,145887.1058
2014-04-10 10:10:00,46.27,46.32,46.16,46.18,132981.70800134665,28.4208,28.4515,28.3532,28.3655,132981.708
2014-04-10 10:20:00,46.19,46.4,46.19,46.4,113006.39658848614,28.3716,28.5006,28.3716,28.5006,113006.3966
2014-04-10 10:30:00,46.42,46.42,46.29,46.31,58579.28403097295,28.5129,28.5129,28.4331,28.4453,58579.284
2014-04-10 10:40:00,46.31,46.38,46.21,46.22,66771.40612725844,28.4453,28.4883,28.3839,28.3901,66771.4061
2014-04-10 10:50:00,46.2,46.27,46.03,46.03,114128.6050948266,28.3778,28.4208,28.2734,28.2734,114128.6051
2014-04-10 11:00:00,46.03,46.05,45.87,45.89,186062.1703512513,28.2734,28.2856,28.1751,28.1874,186062.1704
2014-04-10 11:10:00,45.88,45.91,45.78,45.78,141286.05094826617,28.1812,28.1997,28.1198,28.1198,141286.0509
2014-04-10 11:20:00,45.78,45.81,45.7,45.72,93928.851980698,28.1198,28.1382,28.0707,28.0829,93928.852
2014-04-10 11:30:00,45.73,45.81,45.73,45.8,126360.67781393784,28.0891,28.1382,28.0891,28.1321,126360.6778
2014-04-10 11:40:00,45.8,45.8,45.72,45.76,190214.341824711,28.1321,28.1321,28.0829,28.1075,190214.3418
2014-04-10 11:50:00,45.77,45.84,45.67,45.68,169790.14700931433,28.1137,28.1567,28.0522,28.0584,169790.147
2014-04-10 12:00:00,45.67,45.7,45.51,45.54,157782.5159914712,28.0522,28.0707,27.954,27.9724,157782.516
2014-04-10 12:10:00,45.54,45.57,45.47,45.54,139041.6339355852,27.9724,27.9908,27.9294,27.9724,139041.6339
2014-04-10 12:20:00,45.54,45.59,45.48,45.53,86634.4966894849,27.9724,28.0031,27.9355,27.9662,86634.4967
2014-04-10 12:30:00,45.53,45.66,45.53,45.62,80237.90820334418,27.9662,28.0461,27.9662,28.0215,80237.9082
2014-04-10 12:40:00,45.62,45.65,45.48,45.56,105487.59959600492,28.0215,28.04,27.9355,27.9847,105487.5996
2014-04-10 12:50:00,45.56,45.62,45.47,45.47,92469.9809224554,27.9847,28.0215,27.9294,27.9294,92469.9809
2014-04-10 13:00:00,45.47,45.49,45.39,45.47,116821.90551004375,27.9294,27.9417,27.8802,27.9294,116821.9055
2014-04-10 13:10:00,45.47,45.51,45.32,45.32,147570.41858377284,27.9294,27.954,27.8373,27.8373,147570.4186
2014-04-10 13:20:00,45.31,45.32,45.17,45.22,233082.70676691728,27.8311,27.8373,27.7451,27.7758,233082.7068
2014-04-10 13:30:00,45.21,45.36,45.21,45.25,127370.66546964426,27.7697,27.8618,27.7697,27.7943,127370.6655
2014-04-10 13:40:00,45.25,45.29,45.16,45.27,114465.26764672875,27.7943,27.8188,27.739,27.8065,114465.2676
2014-04-10 13:50:00,45.27,45.3,45.19,45.29,115250.81360116709,27.8065,27.825,27.7574,27.8188,115250.8136
2014-04-10 14:00:00,45.29,45.4,45.24,45.38,260127.9317697228,27.8188,27.8864,27.7881,27.8741,260127.9318
2014-04-10 14:10:00,45.38,45.48,45.37,45.41,62394.79295253057,27.8741,27.9355,27.868,27.8925,62394.793
2014-04-10 14:20:00,45.41,45.43,45.36,45.36,52294.91639546627,27.8925,27.9048,27.8618,27.8618,52294.9164
2014-04-10 14:30:00,45.35,45.37,45.3,45.37,92021.0975199192,27.8557,27.868,27.825,27.868,92021.0975
2014-04-10 14:40:00,45.37,45.42,45.27,45.31,96958.8149478173,27.868,27.8987,27.8065,27.8311,96958.8149
2014-04-10 14:50:00,45.32,45.34,45.19,45.19,111771.9672315116,27.8373,27.8495,27.7574,27.7574,111771.9672
2014-04-10 15:00:00,45.19,45.21,44.97,44.98,278195.4887218045,27.7574,27.7697,27.6223,27.6284,278195.4887
2014-04-10 15:10:00,44.98,45.07,44.96,45.0,228257.2101896532,27.6284,27.6837,27.6161,27.6407,228257.2102
2014-04-10 15:20:00,45.0,45.04,44.92,44.92,516215.9129166199,27.6407,27.6653,27.5916,27.5916,516215.9129
2014-04-10 15:30:00,44.92,45.03,44.89,45.0,261811.24452923352,27.5916,27.6591,27.5731,27.6407,261811.2445
2014-04-10 15:40:00,44.99,45.05,44.96,45.04,391875.2104140949,27.6346,27.6714,27.6161,27.6653,391875.2104
2014-04-10 15:50:00,45.04,45.04,44.88,44.88,912804.3990573448,27.6653,27.6653,27.567,27.567,912804.3991
2014-04-11 09:30:00,44.54,44.55,43.98,44.08,596678.2628212322,27.3581,27.3643,27.0142,27.0756,596678.2628
2014-04-11 09:40:00,44.06,44.39,44.05,44.29,462125.46291100886,27.0633,27.266,27.0572,27.2046,462125.4629
2014-04-11 09:50:00,44.29,44.43,44.24,44.39,305128.49287397595,27.2046,27.2906,27.1739,27.266,305128.4929
2014-04-11 10:00:00,44.39,44.43,44.16,44.25,332061.49702614744,27.266,27.2906,27.1247,27.18,332061.497
2014-04-11 10:10:00,44.25,44.29,44.11,44.2,264728.98664571875,27.18,27.2046,27.094,27.1493,264728.9866
2014-04-11 10:20:00,44.2,44.47,44.19,44.34,352934.57524408033,27.1493,27.3152,27.1432,27.2353,352934.5752
2014-04-11 10:30:00,44.34,44.44,44.28,44.38,245763.6628885647,27.2353,27.2967,27.1984,27.2599,245763.6629
2014-04-11 10:40:00,44.39,44.56,44.35,44.56,208506.34047806085,27.266,27.3704,27.2414,27.3704,208506.3405
2014-04-11 10:50:00,44.56,44.86,44.55,44.73,238581.5284479856,27.3704,27.5547,27.3643,27.4749,238581.5284
2014-04-11 11:00:00,44.73,44.76,44.61,44.74,238132.64504544943,27.4749,27.4933,27.4011,27.481,238132.645
2014-04-11 11:10:00,44.74,44.88,44.73,44.81,249242.50925822012,27.481,27.567,27.4749,27.524,249242.5093
2014-04-11 11:20:00,44.82,44.82,44.47,44.59,311188.41880821454,27.5301,27.5301,27.3152,27.3889,311188.4188
2014-04-11 11:30:00,44.58,44.74,44.53,44.74,313545.05667152954,27.3827,27.481,27.352,27.481,313545.0567
2014-04-11 11:40:00,44.74,44.79,44.72,44.78,358657.83862641675,27.481,27.5117,27.4687,27.5056,358657.8386
2014-04-11 11:50:00,44.77,44.77,44.61,44.64,203344.1813488946,27.4994,27.4994,27.4011,27.4196,203344.1813
2014-04-11 12:00:00,44.64,44.73,44.61,44.61,127258.4446190102,27.4196,27.4749,27.4011,27.4011,127258.4446
2014-04-11 12:10:00,44.6,44.63,44.56,44.59,258444.61901021207,27.395,27.4134,27.3704,27.3889,258444.619
2014-04-11 12:20:00,44.59,44.59,44.5,44.56,61945.90954999439,27.3889,27.3889,27.3336,27.3704,61945.9095
2014-04-11 12:30:00,44.56,44.64,44.56,44.58,71148.0193019863,27.3704,27.4196,27.3704,27.3827,71148.0193
2014-04-11 12:40:00,44.58,44.64,44.53,44.54,64078.105712041295,27.3827,27.4196,27.352,27.3581,64078.1057
2014-04-11 12:50:00,44.54,44.54,44.43,44.53,95163.28133767254,27.3581,27.3581,27.2906,27.352,95163.2813
2014-04-11 13:00:00,44.53,44.53,44.36,44.4,79227.92054763775,27.352,27.352,27.2476,27.2722,79227.9205
2014-04-11 13:10:00,44.4,44.44,44.35,44.4,179665.58186511052,27.2722,27.2967,27.2414,27.2722,179665.5819
2014-04-11 13:20:00,44.41,44.46,44.31,44.31,200650.88093367743,27.2783,27.309,27.2169,27.2169,200650.8809
2014-04-11 13:30:00,44.31,44.32,44.23,44.32,212995.17450342272,27.2169,27.223,27.1677,27.223,212995.1745
2014-04-11 13:40:00,44.32,44.46,44.32,44.43,143530.4679609471,27.223,27.309,27.223,27.2906,143530.468
2014-04-11 13:50:00,44.43,44.45,44.3,44.3,161822.46661429692,27.2906,27.3029,27.2107,27.2107,161822.4666
2014-04-11 14:00:00,44.3,44.36,44.29,44.31,110425.31702390304,27.2107,27.2476,27.2046,27.2169,110425.317
2014-04-11 14:10:00,44.31,44.34,44.25,44.27,187857.703961396,27.2169,27.2353,27.18,27.1923,187857.704
2014-04-11 14:20:00,44.27,44.29,44.05,44.05,260127.9317697228,27.1923,27.2046,27.0572,27.0572,260127.9318
2014-04-11 14:30:00,44.05,44.06,43.93,43.94,345079.115699697,27.0572,27.0633,26.9835,26.9896,345079.1157
2014-04-11 14:40:00,43.93,43.94,43.84,43.85,202446.41454382223,26.9835,26.9896,26.9282,26.9343,202446.4145
2014-04-11 14:50:00,43.85,44.05,43.84,44.03,161036.9206598586,26.9343,27.0572,26.9282,27.0449,161036.9207
2014-04-11 15:00:00,44.04,44.06,43.97,44.06,223319.4927617552,27.051,27.0633,27.008,27.0633,223319.4928
2014-04-11 15:10:00,44.06,44.08,44.02,44.06,236785.99483784084,27.0633,27.0756,27.0387,27.0633,236785.9948
2014-04-11 15:20:00,44.06,44.2,44.06,44.16,270901.1334305914,27.0633,27.1493,27.0633,27.1247,270901.1334
2014-04-11 15:30:00,44.17,44.17,44.02,44.07,218381.77533385705,27.1309,27.1309,27.0387,27.0695,218381.7753
2014-04-11 15:40:00,44.08,44.12,43.92,43.97,392997.4189204354,27.0756,27.1002,26.9773,27.008,392997.4189
2014-04-11 15:50:00,43.97,43.98,43.8,43.84,1213780.720457861,27.008,27.0142,26.9036,26.9282,1213780.7205
2014-04-14 09:30:00,44.39,44.77,44.37,44.64,344405.7905958927,27.266,27.4994,27.2537,27.4196,344405.7906
2014-04-14 09:40:00,44.64,44.65,44.21,44.34,168219.05510043766,27.4196,27.4257,27.1554,27.2353,168219.0551
2014-04-14 09:50:00,44.33,44.42,44.14,44.23,178543.37335877004,27.2292,27.2844,27.1125,27.1677,178543.3734
2014-04-14 10:00:00,44.23,44.23,44.01,44.05,379755.3585456178,27.1677,27.1677,27.0326,27.0572,379755.3585
2014-04-14 10:10:00,44.05,44.05,43.71,43.81,471552.01436426886,27.0572,27.0572,26.8483,26.9098,471552.0144
2014-04-14 10:20:00,43.81,43.9,43.79,43.87,349567.9497250589,26.9098,26.965,26.8975,26.9466,349567.9497
2014-04-14 10:30:00,43.86,43.86,43.78,43.81,270340.0291774211,26.9405,26.9405,26.8913,26.9098,270340.0292
2014-04-14 10:40:00,43.8,43.85,43.76,43.78,335989.2267983391,26.9036,26.9343,26.879,26.8913,335989.2268
2014-04-14 10:50:00,43.78,43.92,43.78,43.89,461901.0212097407,26.8913,26.9773,26.8913,26.9589,461901.0212
2014-04-14 11:00:00,43.89,44.0,43.86,43.97,132420.6037481764,26.9589,27.0265,26.9405,27.008,132420.6037
2014-04-14 11:10:00,43.97,43.97,43.86,43.94,100549.88216810682,27.008,27.008,26.9405,26.9896,100549.8822
2014-04-14 11:20:00,43.94,44.01,43.9,44.01,126248.45696330378,26.9896,27.0326,26.965,27.0326,126248.457
2014-04-14 11:30:00,44.01,44.15,44.01,44.14,180675.56952081696,27.0326,27.1186,27.0326,27.1125,180675.5695
2014-04-14 11:40:00,44.14,44.17,44.08,44.13,137807.2045786107,27.1125,27.1309,27.0756,27.1063,137807.2046
2014-04-14 11:50:00,44.13,44.19,44.1,44.11,95163.28133767254,27.1063,27.1432,27.0879,27.094,95163.2813
2014-04-14 12:00:00,44.11,44.12,44.0,44.03,107619.79575805184,27.094,27.1002,27.0265,27.0449,107619.7958
2014-04-14 12:10:00,44.04,44.05,43.94,44.0,58915.9465828751,27.051,27.0572,26.9896,27.0265,58915.9466
2014-04-14 12:20:00,44.0,44.08,43.96,44.08,52631.57894736842,27.0265,27.0756,27.0019,27.0756,52631.5789
2014-04-14 12:30:00,44.08,44.11,44.04,44.09,80911.23330714846,27.0756,27.094,27.051,27.0817,80911.2333
2014-04-14 12:40:00,44.09,44.13,44.0,44.04,96958.8149478173,27.0817,27.1063,27.0265,27.051,96958.8149
2014-04-14 12:50:00,44.04,44.08,43.98,44.07,55437.100213219615,27.051,27.0756,27.0142,27.0695,55437.1002
2014-04-14 13:00:00,44.07,44.09,44.04,44.05,54539.33340814723,27.0695,27.0817,27.051,27.0572,54539.3334
2014-04-14 13:10:00,44.05,44.07,43.99,44.05,75524.63247671416,27.0572,27.0695,27.0203,27.0572,75524.6325
2014-04-14 13:20:00,44.05,44.1,44.01,44.07,127034.00291774212,27.0572,27.0879,27.0326,27.0695,127034.0029
2014-04-14 13:30:00,44.06,44.13,44.05,44.09,141510.49264953428,27.0633,27.1063,27.0572,27.0817,141510.4926
2014-04-14 13:40:00,44.1,44.17,44.01,44.02,58130.40062843676,27.0879,27.1309,27.0326,27.0387,58130.4006
2014-04-14 13:50:00,44.03,44.06,44.02,44.03,61945.90954999439,27.0449,27.0633,27.0387,27.0449,61945.9095
2014-04-14 14:00:00,44.02,44.09,44.0,44.09,82370.10436539109,27.0387,27.0817,27.0265,27.0817,82370.1044
2014-04-14 14:10:00,44.09,44.1,43.96,43.96,71372.4610032544,27.0817,27.0879,27.0019,27.0019,71372.461
2014-04-14 14:20:00,43.97,43.97,43.88,43.92,87644.48434519133,27.008,27.008,26.9527,26.9773,87644.4843
2014-04-14 14:30:00,43.9,43.94,43.84,43.9,107507.5749074178,26.965,26.9896,26.9282,26.965,107507.5749
2014-04-14 14:40:00,43.9,43.9,43.83,43.9,87756.70519582537,26.965,26.965,26.922,26.965,87756.7052
2014-04-14 14:50:00,43.9,43.93,43.74,43.74,112333.07148468184,26.965,26.9835,26.8668,26.8668,112333.0715
2014-04-14 15:00:00,43.74,43.77,43.63,43.64,181685.55717652332,26.8668,26.8852,26.7992,26.8053,181685.5572
2014-04-14 15:10:00,43.65,43.68,43.44,43.49,211536.3034451801,26.8115,26.8299,26.6825,26.7132,211536.3034
2014-04-14 15:20:00,43.5,43.65,43.49,43.57,175850.0729435529,26.7193,26.8115,26.7132,26.7623,175850.0729
2014-04-14 15:30:00,43.58,43.74,43.58,43.73,286050.94826618786,26.7685,26.8668,26.7685,26.8606,286050.9483
2014-04-14 15:40:00,43.73,43.93,43.71,43.91,498485.0185164404,26.8606,26.9835,26.8483,26.9712,498485.0185
2014-04-14 15:50:00,43.91,44.0,43.9,43.98,1100998.765570643,26.9712,27.0265,26.965,27.0142,1100998.7656
2014-04-15 09:30:00,44.15,44.4,44.05,44.4,175962.29379418696,27.1186,27.2722,27.0572,27.2722,175962.2938
2014-04-15 09:40:00,44.4,44.56,44.27,44.48,262596.7904836719,27.2722,27.3704,27.1923,27.3213,262596.7905
2014-04-15 09:50:00,44.49,44.52,44.38,44.52,271686.6793850297,27.3274,27.3459,27.2599,27.3459,271686.6794
2014-04-15 10:00:00,44.51,44.64,44.5,44.55,178094.48995623385,27.3397,27.4196,27.3336,27.3643,178094.49
2014-04-15 10:10:00,44.54,44.54,44.26,44.32,223207.27191112103,27.3581,27.3581,27.1862,27.223,223207.2719
2014-04-15 10:20:00,44.32,44.33,44.12,44.15,182695.54483222985,27.223,27.2292,27.1002,27.1186,182695.5448
2014-04-15 10:30:00,44.14,44.23,43.97,44.1,264055.66154191445,27.1125,27.1677,27.008,27.0879,264055.6615
2014-04-15 10:40:00,44.11,44.37,44.11,44.28,146897.09347996858,27.094,27.2537,27.094,27.1984,146897.0935
2014-04-15 10:50:00,44.28,44.29,44.02,44.08,209852.99068566936,27.1984,27.2046,27.0387,27.0756,209852.9907
2014-04-15 11:00:00,44.08,44.1,43.9,44.01,167657.9508472674,27.0756,27.0879,26.965,27.0326,167657.9508
2014-04-15 11:10:00,44.0,44.05,43.9,44.03,186623.2746044215,27.0265,27.0572,26.965,27.0449,186623.2746
2014-04-15 11:20:00,44.02,44.17,43.98,44.11,134328.3582089552,27.0387,27.1309,27.0142,27.094,134328.3582
2014-04-15 11:30:00,44.12,44.27,44.09,44.1,121535.18123667376,27.1002,27.1923,27.0817,27.0879,121535.1812
2014-04-15 11:40:00,44.09,44.1,43.82,43.85,92021.0975199192,27.0817,27.0879,26.9159,26.9343,92021.0975
2014-04-15 11:50:00,43.84,43.99,43.84,43.98,128829.53652788688,26.9282,27.0203,26.9282,27.0142,128829.5365
2014-04-15 12:00:00,43.98,43.98,43.74,43.82,103467.62428459208,27.0142,27.0142,26.8668,26.9159,103467.6243
2014-04-15 12:10:00,43.82,43.86,43.76,43.79,69801.36909437773,26.9159,26.9405,26.879,26.8975,69801.3691
2014-04-15 12:20:00,43.79,43.82,43.72,43.81,79115.6996970037,26.8975,26.9159,26.8545,26.9098,79115.6997
2014-04-15 12:30:00,43.81,43.82,43.72,43.76,73055.77376276512,26.9098,26.9159,26.8545,26.879,73055.7738
2014-04-15 12:40:00,43.76,43.81,43.67,43.68,69801.36909437773,26.879,26.9098,26.8238,26.8299,69801.3691
2014-04-15 12:50:00,43.68,43.75,43.65,43.67,69801.36909437773,26.8299,26.8729,26.8115,26.8238,69801.3691
2014-04-15 13:00:00,43.66,43.8,43.61,43.79,92918.86432499158,26.8176,26.9036,26.7869,26.8975,92918.8643
2014-04-15 13:10:00,43.79,43.84,43.69,43.82,100325.44046683871,26.8975,26.9282,26.836,26.9159,100325.4405
2014-04-15 13:20:00,43.82,43.82,43.66,43.81,95836.60644147682,26.9159,26.9159,26.8176,26.9098,95836.6064
2014-04-15 13:30:00,43.81,43.98,43.76,43.95,95836.60644147682,26.9098,27.0142,26.879,26.9957,95836.6064
2014-04-15 13:40:00,43.95,44.0,43.87,43.89,55212.65851195152,26.9957,27.0265,26.9466,26.9589,55212.6585
2014-04-15 13:50:00,43.89,44.07,43.89,44.06,55100.43766131747,26.9589,27.0695,26.9589,27.0633,55100.4377
2014-04-15 14:00:00,44.07,44.22,44.05,44.15,72494.66950959488,27.0695,27.1616,27.0572,27.1186,72494.6695
2014-04-15 14:10:00,44.15,44.17,44.06,44.06,74402.4239703737,27.1186,27.1309,27.0633,27.0633,74402.424
2014-04-15 14:20:00,44.06,44.15,44.03,44.09,61048.14274492201,27.0633,27.1186,27.0449,27.0817,61048.1427
2014-04-15 14:30:00,44.09,44.23,44.06,44.19,89215.576254068,27.0817,27.1677,27.0633,27.1432,89215.5763
2014-04-15 14:40:00,44.19,44.26,44.16,44.23,97295.47749971945,27.1432,27.1862,27.1247,27.1677,97295.4775
2014-04-15 14:50:00,44.23,44.32,44.17,44.17,77207.94523622488,27.1677,27.223,27.1309,27.1309,77207.9452
2014-04-15 15:00:00,44.18,44.25,44.12,44.17,113118.61743912018,27.137,27.18,27.1002,27.1309,113118.6174
2014-04-15 15:10:00,44.17,44.39,44.15,44.39,220513.971495904,27.1309,27.266,27.1186,27.266,220513.9715
2014-04-15 15:20:00,44.39,44.41,44.24,44.33,148131.5228369431,27.266,27.2783,27.1739,27.2292,148131.5228
2014-04-15 15:30:00,44.33,44.36,44.24,44.24,190214.341824711,27.2292,27.2476,27.1739,27.1739,190214.3418
2014-04-15 15:40:00,44.24,44.38,44.21,44.38,304791.83032207383,27.1739,27.2599,27.1554,27.2599,304791.8303
2014-04-15 15:50:00,44.37,44.46,44.36,44.44,645382.1119964089,27.2537,27.309,27.2476,27.2967,645382.112
2014-04-16 09:30:00,44.87,45.04,44.79,45.01,303557.4009650993,27.5608,27.6653,27.5117,27.6468,303557.401
2014-04-16 09:40:00,45.01,45.02,44.63,44.63,191897.6545842217,27.6468,27.653,27.4134,27.4134,191897.6546
2014-04-16 09:50:00,44.63,44.76,44.55,44.71,138143.86713051284,27.4134,27.4933,27.3643,27.4626,138143.8671
2014-04-16 10:00:00,44.7,44.71,44.58,44.61,94153.2936819661,27.4564,27.4626,27.3827,27.4011,94153.2937
2014-04-16 10:10:00,44.62,44.69,44.52,44.59,186959.93715632363,27.4073,27.4503,27.3459,27.3889,186959.9372
2014-04-16 10:20:00,44.6,44.66,44.49,44.56,215800.6957692739,27.395,27.4319,27.3274,27.3704,215800.6958
2014-04-16 10:30:00,44.56,44.63,44.42,44.6,202895.2979463584,27.3704,27.4134,27.2844,27.395,202895.2979
2014-04-16 10:40:00,44.6,44.6,44.41,44.47,112445.2923353159,27.395,27.395,27.2783,27.3152,112445.2923
2014-04-16 10:50:00,44.47,44.5,44.31,44.4,140500.50499382784,27.3152,27.3336,27.2169,27.2722,140500.505
2014-04-16 11:00:00,44.4,44.47,44.33,44.47,69576.92739310964,27.2722,27.3152,27.2292,27.3152,69576.9274
2014-04-16 11:10:00,44.47,44.68,44.47,44.62,58803.72573224104,27.3152,27.4441,27.3152,27.4073,58803.7257
2014-04-16 11:20:00,44.63,44.72,44.61,44.69,72606.89036022892,27.4134,27.4687,27.4011,27.4503,72606.8904
2014-04-16 11:30:00,44.69,44.72,44.64,44.67,86073.39243631467,27.4503,27.4687,27.4196,27.438,86073.3924
2014-04-16 11:40:00,44.67,44.71,44.64,44.7,76534.6201324206,27.438,27.4626,27.4196,27.4564,76534.6201
2014-04-16 11:50:00,44.7,44.75,44.69,44.75,67444.73123106273,27.4564,27.4871,27.4503,27.4871,67444.7312
2014-04-16 12:00:00,44.74,44.82,44.73,44.81,159016.94534844573,27.481,27.5301,27.4749,27.524,159016.9453
2014-04-16 12:10:00,44.8,44.88,44.76,44.78,73953.5405678375,27.5178,27.567,27.4933,27.5056,73953.5406
2014-04-16 12:20:00,44.78,44.84,44.76,44.83,111098.64212770732,27.5056,27.5424,27.4933,27.5363,111098.6421
2014-04-16 12:30:00,44.84,44.85,44.72,44.72,161934.68746493096,27.5424,27.5486,27.4687,27.4687,161934.6875
2014-04-16 12:40:00,44.72,44.78,44.72,44.72,126697.34036583996,27.4687,27.5056,27.4687,27.4687,126697.3404
2014-04-16 12:50:00,44.73,44.74,44.7,44.72,80911.23330714846,27.4749,27.481,27.4564,27.4687,80911.2333
2014-04-16 13:00:00,44.72,44.72,44.6,44.68,103130.96173268992,27.4687,27.4687,27.395,27.4441,103130.9617
2014-04-16 13:10:00,44.68,44.72,44.66,44.7,81247.89585905061,27.4441,27.4687,27.4319,27.4564,81247.8959
2014-04-16 13:20:00,44.7,44.81,44.68,44.81,110425.31702390304,27.4564,27.524,27.4441,27.524,110425.317
2014-04-16 13:30:00,44.81,44.84,44.7,44.71,127595.10717091236,27.524,27.5424,27.4564,27.4626,127595.1072
2014-04-16 13:40:00,44.71,44.8,44.69,44.78,72045.78610705868,27.4626,27.5178,27.4503,27.5056,72045.7861
2014-04-16 13:50:00,44.77,44.78,44.71,44.75,54651.55425878128,27.4994,27.5056,27.4626,27.4871,54651.5543
2014-04-16 14:00:00,44.76,44.76,44.7,44.72,61609.24699809224,27.4933,27.4933,27.4564,27.4687,61609.247
2014-04-16 14:10:00,44.73,44.76,44.62,44.65,85512.28818314442,27.4749,27.4933,27.4073,27.4257,85512.2882
2014-04-16 14:20:00,44.66,44.68,44.6,44.65,60038.15508921557,27.4319,27.4441,27.395,27.4257,60038.1551
2014-04-16 14:30:00,44.65,44.74,44.65,44.7,57569.29637526653,27.4257,27.481,27.4257,27.4564,57569.2964
2014-04-16 14:40:00,44.7,44.75,44.67,44.72,108742.00426439232,27.4564,27.4871,27.438,27.4687,108742.0043
2014-04-16 14:50:00,44.72,44.84,44.72,44.82,76871.28268432274,27.4687,27.5424,27.4687,27.5301,76871.2827
2014-04-16 15:00:00,44.81,44.82,44.74,44.79,61048.14274492201,27.524,27.5301,27.481,27.5117,61048.1427
2014-04-16 15:10:00,44.78,44.84,44.76,44.8,82706.76691729322,27.5056,27.5424,27.4933,27.5178,82706.7669
2014-04-16 15:20:00,44.8,44.86,44.79,44.85,127258.4446190102,27.5178,27.5547,27.5117,27.5486,127258.4446
2014-04-16 15:30:00,44.86,44.9,44.8,44.89,247783.63819997755,27.5547,27.5793,27.5178,27.5731,247783.6382
2014-04-16 15:40:00,44.88,44.96,44.87,44.92,253394.68073167992,27.567,27.6161,27.5608,27.5916,253394.6807
2014-04-16 15:50:00,44.93,45.05,44.92,45.05,717091.2355515654,27.5977,27.6714,27.5916,27.6714,717091.2356
2014-04-17 09:30:00,44.99,45.15,44.98,45.1,460778.81270340027,27.6346,27.7328,27.6284,27.7021,460778.8127
2014-04-17 09:40:00,45.11,45.31,45.1,45.25,113118.61743912018,27.7083,27.8311,27.7021,27.7943,113118.6174
2014-04-17 09:50:00,45.24,45.29,44.96,45.07,108180.90001122208,27.7881,27.8188,27.6161,27.6837,108180.9
2014-04-17 10:00:00,45.08,45.17,45.04,45.05,99652.11536303443,27.6898,27.7451,27.6653,27.6714,99652.1154
2014-04-17 10:10:00,45.05,45.11,44.95,44.95,162832.45427000336,27.6714,27.7083,27.61,27.61,162832.4543
2014-04-17 10:20:00,44.95,45.13,44.92,45.13,77656.82863876107,27.61,27.7205,27.5916,27.7205,77656.8286
2014-04-17 10:30:00,45.13,45.27,45.09,45.26,126697.34036583996,27.7205,27.8065,27.696,27.8004,126697.3404
2014-04-17 10:40:00,45.27,45.45,45.25,45.37,240601.50375939847,27.8065,27.9171,27.7943,27.868,240601.5038
2014-04-17 10:50:00,45.37,45.52,45.33,45.51,122096.285489844,27.868,27.9601,27.8434,27.954,122096.2855
2014-04-17 11:00:00,45.51,45.61,45.45,45.54,190775.4460778813,27.954,28.0154,27.9171,27.9724,190775.4461
2014-04-17 11:10:00,45.54,45.55,45.38,45.44,60935.92189428795,27.9724,27.9785,27.8741,27.911,60935.9219
2014-04-17 11:20:00,45.43,45.52,45.39,45.46,125014.02760632924,27.9048,27.9601,27.8802,27.9232,125014.0276
2014-04-17 11:30:00,45.47,45.48,45.4,45.41,66771.40612725844,27.9294,27.9355,27.8864,27.8925,66771.4061
2014-04-17 11:40:00,45.41,45.44,45.37,45.38,43205.027494108406,27.8925,27.911,27.868,27.8741,43205.0275
2014-04-17 11:50:00,45.37,45.41,45.35,45.39,60711.48019301986,27.868,27.8925,27.8557,27.8802,60711.4802
2014-04-17 12:00:00,45.39,45.52,45.38,45.52,73953.5405678375,27.8802,27.9601,27.8741,27.9601,73953.5406
2014-04-17 12:10:00,45.52,45.53,45.38,45.38,88654.47200089776,27.9601,27.9662,27.8741,27.8741,88654.472
2014-04-17 12:20:00,45.38,45.49,45.37,45.48,57120.41297273033,27.8741,27.9417,27.868,27.9355,57120.413
2014-04-17 12:30:00,45.48,45.61,45.46,45.6,85063.40478060824,27.9355,28.0154,27.9232,28.0092,85063.4048
2014-04-17 12:40:00,45.61,45.61,45.53,45.59,70025.81079564583,28.0154,28.0154,27.9662,28.0031,70025.8108
2014-04-17 12:50:00,45.59,45.61,45.55,45.61,80686.79160588037,28.0031,28.0154,27.9785,28.0154,80686.7916
2014-04-17 13:00:00,45.61,45.71,45.58,45.7,130063.9658848614,28.0154,28.0768,27.997,28.0707,130063.9659
2014-04-17 13:10:00,45.71,45.84,45.7,45.79,204241.948153967,28.0768,28.1567,28.0707,28.1259,204241.9482
2014-04-17 13:20:00,45.78,45.84,45.74,45.74,106722.02895297944,28.1198,28.1567,28.0952,28.0952,106722.029
2014-04-17 13:30:00,45.75,45.84,45.74,45.83,73392.43631466725,28.1014,28.1567,28.0952,28.1505,73392.4363
2014-04-17 13:40:00,45.83,45.98,45.83,45.9,150151.49814835595,28.1505,28.2426,28.1505,28.1935,150151.4981
2014-04-17 13:50:00,45.9,45.92,45.86,45.86,250925.82201773088,28.1935,28.2058,28.1689,28.1689,250925.822
2014-04-17 14:00:00,45.86,45.92,45.8,45.9,156772.52833576477,28.1689,28.2058,28.1321,28.1935,156772.5283
2014-04-17 14:10:00,45.9,45.94,45.85,45.85,81584.55841095276,28.1935,28.2181,28.1628,28.1628,81584.5584
2014-04-17 14:20:00,45.85,45.94,45.85,45.88,142183.81775333858,28.1628,28.2181,28.1628,28.1812,142183.8178
2014-04-17 14:30:00,45.88,45.9,45.79,45.79,77095.72438559085,28.1812,28.1935,28.1259,28.1259,77095.7244
2014-04-17 14:40:00,45.79,45.83,45.71,45.71,75636.85332734822,28.1259,28.1505,28.0768,28.0768,75636.8533
2014-04-17 14:50:00,45.71,45.74,45.69,45.7,98754.34855796206,28.0768,28.0952,28.0645,28.0707,98754.3486
2014-04-17 15:00:00,45.7,45.79,45.67,45.76,91572.214117383,28.0707,28.1259,28.0522,28.1075,91572.2141
2014-04-17 15:10:00,45.76,45.79,45.72,45.73,108180.90001122208,28.1075,28.1259,28.0829,28.0891,108180.9
2014-04-17 15:20:00,45.74,45.74,45.7,45.72,100325.44046683871,28.0952,28.0952,28.0707,28.0829,100325.4405
2014-04-17 15:30:00,45.72,45.77,45.67,45.68,153854.78621927954,28.0829,28.1137,28.0522,28.0584,153854.7862
2014-04-17 15:40:00,45.67,45.68,45.62,45.67,215688.47491863987,28.0522,28.0584,28.0215,28.0522,215688.4749
2014-04-17 15:50:00,45.67,45.7,45.62,45.62,517674.7839748625,28.0522,28.0707,28.0215,28.0215,517674.784
2014-04-21 09:30:00,45.2,45.64,45.2,45.31,133093.9288519807,27.7635,28.0338,27.7635,27.8311,133093.9289
2014-04-21 09:40:00,45.34,45.53,45.34,45.46,70138.03164627988,27.8495,27.9662,27.8495,27.9232,70138.0316
2014-04-21 09:50:00,45.45,45.57,45.43,45.51,79115.6996970037,27.9171,27.9908,27.9048,27.954,79115.6997
2014-04-21 10:00:00,45.49,45.61,45.43,45.6,140051.62159129165,27.9417,28.0154,27.9048,28.0092,140051.6216
2014-04-21 10:10:00,45.59,45.66,45.47,45.61,217596.22937941868,28.0031,28.0461,27.9294,28.0154,217596.2294
2014-04-21 10:20:00,45.61,45.62,45.43,45.48,113904.16339355853,28.0154,28.0215,27.9048,27.9355,113904.1634
2014-04-21 10:30:00,45.49,45.49,45.37,45.37,178431.152508136,27.9417,27.9417,27.868,27.868,178431.1525
2014-04-21 10:40:00,45.37,45.37,45.29,45.3,62507.01380316463,27.868,27.868,27.8188,27.825,62507.0138
2014-04-21 10:50:00,45.3,45.35,45.24,45.3,57344.85467399842,27.825,27.8557,27.7881,27.825,57344.8547
2014-04-21 11:00:00,45.31,45.36,45.23,45.33,81584.55841095276,27.8311,27.8618,27.782,27.8434,81584.5584
2014-04-21 11:10:00,45.34,45.42,45.31,45.41,63180.33890696892,27.8495,27.8987,27.8311,27.8925,63180.3389
2014-04-21 11:20:00,45.41,45.43,45.34,45.37,41072.8313320615,27.8925,27.9048,27.8495,27.868,41072.8313
2014-04-21 11:30:00,45.37,45.46,45.35,45.39,47132.75726630008,27.868,27.9232,27.8557,27.8802,47132.7573
2014-04-21 11:40:00,45.38,45.48,45.38,45.42,59925.934238581525,27.8741,27.9355,27.8741,27.8987,59925.9342
2014-04-21 11:50:00,45.41,45.51,45.41,45.45,62619.234653798674,27.8925,27.954,27.8925,27.9171,62619.2347
2014-04-21 12:00:00,45.46,45.47,45.4,45.45,54539.33340814723,27.9232,27.9294,27.8864,27.9171,54539.3334
2014-04-21 12:10:00,45.44,45.48,45.37,45.39,141734.93435080236,27.911,27.9355,27.868,27.8802,141734.9344
2014-04-21 12:20:00,45.4,45.45,45.35,45.37,42980.58579284031,27.8864,27.9171,27.8557,27.868,42980.5858
2014-04-21 12:30:00,45.37,45.41,45.35,45.41,27718.550106609808,27.868,27.8925,27.8557,27.8925,27718.5501
2014-04-21 12:40:00,45.41,45.45,45.38,45.41,35125.12624845696,27.8925,27.9171,27.8741,27.8925,35125.1262
2014-04-21 12:50:00,45.42,45.48,45.41,45.46,32095.16328133767,27.8987,27.9355,27.8925,27.9232,32095.1633
2014-04-21 13:00:00,45.46,45.55,45.46,45.54,45673.886208057454,27.9232,27.9785,27.9232,27.9724,45673.8862
2014-04-21 13:10:00,45.54,45.59,45.53,45.58,44439.45685108293,27.9724,28.0031,27.9662,27.997,44439.4569
2014-04-21 13:20:00,45.58,45.6,45.55,45.59,33105.1509370441,27.997,28.0092,27.9785,28.0031,33105.1509
2014-04-21 13:30:00,45.59,45.63,45.58,45.63,73616.87801593536,28.0031,28.0277,27.997,28.0277,73616.878
2014-04-21 13:40:00,45.62,45.62,45.6,45.61,58915.9465828751,28.0215,28.0215,28.0092,28.0154,58915.9466
2014-04-21 13:50:00,45.62,45.62,45.56,45.57,38042.8683649422,28.0215,28.0215,27.9847,27.9908,38042.8684
2014-04-21 14:00:00,45.58,45.58,45.51,45.54,79340.1413982718,27.997,27.997,27.954,27.9724,79340.1414
2014-04-21 14:10:00,45.54,45.54,45.5,45.52,60935.92189428795,27.9724,27.9724,27.9478,27.9601,60935.9219
2014-04-21 14:20:00,45.52,45.6,45.52,45.59,65761.41847155201,27.9601,28.0092,27.9601,28.0031,65761.4185
2014-04-21 14:30:00,45.59,45.61,45.55,45.61,48816.07002581079,28.0031,28.0154,27.9785,28.0154,48816.07
2014-04-21 14:40:00,45.62,45.62,45.51,45.6,85512.28818314442,28.0215,28.0215,27.954,28.0092,85512.2882
2014-04-21 14:50:00,45.59,45.61,45.55,45.6,50836.04533722365,28.0031,28.0154,27.9785,28.0092,50836.0453
2014-04-21 15:00:00,45.61,45.61,45.49,45.49,55324.87936258557,28.0154,28.0154,27.9417,27.9417,55324.8794
2014-04-21 15:10:00,45.49,45.55,45.48,45.51,125462.91100886544,27.9417,27.9785,27.9355,27.954,125462.911
2014-04-21 15:20:00,45.51,45.54,45.46,45.51,93479.96857816182,27.954,27.9724,27.9232,27.954,93479.9686
2014-04-21 15:30:00,45.5,45.51,45.46,45.46,119066.32252272472,27.9478,27.954,27.9232,27.9232,119066.3225
2014-04-21 15:40:00,45.47,45.54,45.46,45.54,165189.09213331837,27.9294,27.9724,27.9232,27.9724,165189.0921
2014-04-21 15:50:00,45.54,45.6,45.52,45.57,461339.9169565705,27.9724,28.0092,27.9601,27.9908,461339.917
2014-04-22 09:30:00,45.57,45.59,45.43,45.52,250589.1594658288,27.9908,28.0031,27.9048,27.9601,250589.1595
2014-04-22 09:40:00,45.51,45.62,45.42,45.58,134665.02076085735,27.954,28.0215,27.8987,27.997,134665.0208
2014-04-22 09:50:00,45.58,45.88,45.55,45.84,78666.81629446751,27.997,28.1812,27.9785,28.1567,78666.8163
2014-04-22 10:00:00,45.87,45.99,45.82,45.94,168443.49680170574,28.1751,28.2488,28.1444,28.2181,168443.4968
2014-04-22 10:10:00,45.94,45.97,45.89,45.94,97295.47749971945,28.2181,28.2365,28.1874,28.2181,97295.4775
2014-04-22 10:20:00,45.95,46.32,45.93,46.2,338682.5272135563,28.2242,28.4515,28.2119,28.3778,338682.5272
2014-04-22 10:30:00,46.2,46.26,46.07,46.2,320839.4119627427,28.3778,28.4146,28.2979,28.3778,320839.412
2014-04-22 10:40:00,46.2,46.3,46.11,46.12,603187.072158007,28.3778,28.4392,28.3225,28.3286,603187.0722
2014-04-22 10:50:00,46.12,46.32,46.12,46.3,209067.44473123105,28.3286,28.4515,28.3286,28.4392,209067.4447
2014-04-22 11:00:00,46.3,46.42,46.27,46.29,151498.14835596454,28.4392,28.5129,28.4208,28.4331,151498.1484
2014-04-22 11:10:00,46.29,46.36,46.28,46.34,141734.93435080236,28.4331,28.4761,28.4269,28.4638,141734.9344
2014-04-22 11:20:00,46.34,46.4,46.28,46.34,417349.34350802377,28.4638,28.5006,28.4269,28.4638,417349.3435
2014-04-22 11:30:00,46.34,46.35,46.3,46.32,209291.8864324992,28.4638,28.4699,28.4392,28.4515,209291.8864
2014-04-22 11:40:00,46.31,46.32,46.22,46.24,100886.54472000895,28.4453,28.4515,28.3901,28.4024,100886.5447
2014-04-22 11:50:00,46.25,46.29,46.2,46.27,87756.70519582537,28.4085,28.4331,28.3778,28.4208,87756.7052
2014-04-22 12:00:00,46.27,46.35,46.27,46.33,78891.2579957356,28.4208,28.4699,28.4208,28.4576,78891.258
2014-04-22 12:10:00,46.32,46.35,46.29,46.33,113006.39658848614,28.4515,28.4699,28.4331,28.4576,113006.3966
2014-04-22 12:20:00,46.33,46.4,46.3,46.32,110537.53787453708,28.4576,28.5006,28.4392,28.4515,110537.5379
2014-04-22 12:30:00,46.32,46.33,46.25,46.27,52294.91639546627,28.4515,28.4576,28.4085,28.4208,52294.9164
2014-04-22 12:40:00,46.27,46.28,46.25,46.27,40175.06452698911,28.4208,28.4269,28.4085,28.4208,40175.0645
2014-04-22 12:50:00,46.27,46.27,46.24,46.25,44551.67770171697,28.4208,28.4208,28.4024,28.4085,44551.6777
2014-04-22 13:00:00,46.26,46.27,46.18,46.19,59028.167433509145,28.4146,28.4208,28.3655,28.3716,59028.1674
2014-04-22 13:10:00,46.19,46.22,46.17,46.21,79452.36224890585,28.3716,28.3901,28.3594,28.3839,79452.3622
2014-04-22 13:20:00,46.21,46.29,46.21,46.26,62843.67635506677,28.3839,28.4331,28.3839,28.4146,62843.6764
2014-04-22 13:30:00,46.25,46.39,46.25,46.38,106273.14555044328,28.4085,28.4945,28.4085,28.4883,106273.1456
2014-04-22 13:40:00,46.38,46.39,46.32,46.35,110313.096173269,28.4883,28.4945,28.4515,28.4699,110313.0962
2014-04-22 13:50:00,46.34,46.39,46.33,46.35,71933.56525642464,28.4638,28.4945,28.4576,28.4699,71933.5653
2014-04-22 14:00:00,46.34,46.37,46.32,46.37,53978.229154976994,28.4638,28.4822,28.4515,28.4822,53978.2292
2014-04-22 14:10:00,46.37,46.4,46.34,46.4,79003.47884636965,28.4822,28.5006,28.4638,28.5006,79003.4788
2014-04-22 14:20:00,46.41,46.43,46.37,46.38,61609.24699809224,28.5068,28.5191,28.4822,28.4883,61609.247
2014-04-22 14:30:00,46.38,46.44,46.36,46.42,73055.77376276512,28.4883,28.5252,28.4761,28.5129,73055.7738
2014-04-22 14:40:00,46.41,46.42,46.34,46.36,77993.49119066322,28.5068,28.5129,28.4638,28.4761,77993.4912
2014-04-22 14:50:00,46.36,46.36,46.34,46.34,67556.95208169677,28.4761,28.4761,28.4638,28.4638,67556.9521
2014-04-22 15:00:00,46.33,46.36,46.32,46.34,135450.5667152957,28.4576,28.4761,28.4515,28.4638,135450.5667
2014-04-22 15:10:00,46.34,46.36,46.29,46.29,124228.48165189092,28.4638,28.4761,28.4331,28.4331,124228.4817
2014-04-22 15:20:00,46.29,46.35,46.29,46.32,131410.61609246998,28.4331,28.4699,28.4331,28.4515,131410.6161
2014-04-22 15:30:00,46.32,46.34,46.23,46.23,189765.4584221748,28.4515,28.4638,28.3962,28.3962,189765.4584
2014-04-22 15:40:00,46.23,46.28,46.21,46.25,210526.31578947368,28.3962,28.4269,28.3839,28.4085,210526.3158
2014-04-22 15:50:00,46.25,46.29,46.24,46.25,651666.4796319156,28.4085,28.4331,28.4024,28.4085,651666.4796
2014-04-23 09:30:00,46.18,46.42,46.15,46.42,130625.07013803165,28.3655,28.5129,28.3471,28.5129,130625.0701
2014-04-23 09:40:00,46.42,46.53,46.23,46.31,112220.8506340478,28.5129,28.5805,28.3962,28.4453,112220.8506
2014-04-23 09:50:00,46.3,46.39,46.29,46.37,74851.30737290988,28.4392,28.4945,28.4331,28.4822,74851.3074
2014-04-23 10:00:00,46.36,46.36,46.19,46.19,122994.0522949164,28.4761,28.4761,28.3716,28.3716,122994.0523
2014-04-23 10:10:00,46.19,46.29,46.15,46.24,119402.98507462686,28.3716,28.4331,28.3471,28.4024,119402.9851
2014-04-23 10:20:00,46.24,46.38,46.24,46.38,99539.8945124004,28.4024,28.4883,28.4024,28.4883,99539.8945
2014-04-23 10:30:00,46.37,46.38,46.3,46.38,85961.17158568061,28.4822,28.4883,28.4392,28.4883,85961.1716
2014-04-23 10:40:00,46.38,46.42,46.34,46.37,117495.23061384803,28.4883,28.5129,28.4638,28.4822,117495.2306
2014-04-23 10:50:00,46.37,46.4,46.31,46.33,40511.72707889126,28.4822,28.5006,28.4453,28.4576,40511.7271
2014-04-23 11:00:00,46.32,46.42,46.29,46.42,109527.55021883066,28.4515,28.5129,28.4331,28.5129,109527.5502
2014-04-23 11:10:00,46.43,46.43,46.24,46.27,158455.8410952755,28.5191,28.5191,28.4024,28.4208,158455.8411
2014-04-23 11:20:00,46.28,46.3,46.17,46.22,95948.82729211087,28.4269,28.4392,28.3594,28.3901,95948.8273
2014-04-23 11:30:00,46.22,46.3,46.2,46.27,94826.6187857704,28.3901,28.4392,28.3778,28.4208,94826.6188
2014-04-23 11:40:00,46.26,46.38,46.26,46.38,97856.58175288967,28.4146,28.4883,28.4146,28.4883,97856.5818
2014-04-23 11:50:00,46.38,46.38,46.33,46.35,51397.14959039389,28.4883,28.4883,28.4576,28.4699,51397.1496
2014-04-23 12:00:00,46.36,46.37,46.26,46.26,50050.49938278532,28.4761,28.4822,28.4146,28.4146,50050.4994
2014-04-23 12:10:00,46.27,46.31,46.26,46.29,41297.27303332959,28.4208,28.4453,28.4146,28.4331,41297.273
2014-04-23 12:20:00,46.29,46.35,46.28,46.35,107619.79575805184,28.4331,28.4699,28.4269,28.4699,107619.7958
2014-04-23 12:30:00,46.34,46.43,46.31,46.42,93255.52687689372,28.4638,28.5191,28.4453,28.5129,93255.5269
2014-04-23 12:40:00,46.42,46.46,46.39,46.42,96285.489844013,28.5129,28.5375,28.4945,28.5129,96285.4898
2014-04-23 12:50:00,46.43,46.46,46.36,46.36,77095.72438559085,28.5191,28.5375,28.4761,28.4761,77095.7244
2014-04-23 13:00:00,46.36,46.38,46.33,46.35,53753.787453708894,28.4761,28.4883,28.4576,28.4699,53753.7875
2014-04-23 13:10:00,46.34,46.39,46.32,46.34,366401.0773201661,28.4638,28.4945,28.4515,28.4638,366401.0773
2014-04-23 13:20:00,46.34,46.37,46.32,46.33,65088.09336774772,28.4638,28.4822,28.4515,28.4576,65088.0934
2014-04-23 13:30:00,46.33,46.37,46.25,46.26,96958.8149478173,28.4576,28.4822,28.4085,28.4146,96958.8149
2014-04-23 13:40:00,46.25,46.32,46.25,46.28,40399.50622825721,28.4085,28.4515,28.4085,28.4269,40399.5062
2014-04-23 13:50:00,46.29,46.37,46.27,46.31,59140.38828414319,28.4331,28.4822,28.4208,28.4453,59140.3883
2014-04-23 14:00:00,46.31,46.32,46.26,46.27,115811.91785433731,28.4453,28.4515,28.4146,28.4208,115811.9179
2014-04-23 14:10:00,46.27,46.27,46.23,46.24,61833.68869936034,28.4208,28.4208,28.3962,28.4024,61833.6887
2014-04-23 14:20:00,46.24,46.27,46.22,46.27,46459.43216249579,28.4024,28.4208,28.3901,28.4208,46459.4322
2014-04-23 14:30:00,46.27,46.27,46.21,46.21,71596.9027045225,28.4208,28.4208,28.3839,28.3839,71596.9027
2014-04-23 14:40:00,46.22,46.25,46.2,46.22,83155.65031982942,28.3901,28.4085,28.3778,28.3901,83155.6503
2014-04-23 14:50:00,46.23,46.27,46.23,46.26,82818.98776792728,28.3962,28.4208,28.3962,28.4146,82818.9878
2014-04-23 15:00:00,46.25,46.3,46.24,46.27,89776.68050723824,28.4085,28.4392,28.4024,28.4208,89776.6805
2014-04-23 15:10:00,46.28,46.28,46.24,46.25,102906.52003142184,28.4269,28.4269,28.4024,28.4085,102906.52
2014-04-23 15:20:00,46.25,46.27,46.24,46.25,147121.53518123666,28.4085,28.4208,28.4024,28.4085,147121.5352
2014-04-23 15:30:00,46.25,46.28,46.24,46.27,153854.78621927954,28.4085,28.4269,28.4024,28.4208,153854.7862
2014-04-23 15:40:00,46.27,46.28,46.23,46.28,149253.73134328358,28.4208,28.4269,28.3962,28.4269,149253.7313
2014-04-23 15:50:00,46.28,46.31,46.25,46.25,432050.274941084,28.4269,28.4453,28.4085,28.4085,432050.2749
2014-04-24 09:30:00,46.51,46.61,46.3,46.35,305128.49287397595,28.5682,28.6296,28.4392,28.4699,305128.4929
2014-04-24 09:40:00,46.35,46.36,45.99,46.04,179441.14016384244,28.4699,28.4761,28.2488,28.2795,179441.1402
2014-04-24 09:50:00,46.03,46.25,46.01,46.19,134440.57905958928,28.2734,28.4085,28.2611,28.3716,134440.5791
2014-04-24 10:00:00,46.19,46.19,45.82,45.86,141398.27179890024,28.3716,28.3716,28.1444,28.1689,141398.2718
2014-04-24 10:10:00,45.85,46.06,45.84,46.05,305689.5971271462,28.1628,28.2918,28.1567,28.2856,305689.5971
2014-04-24 10:20:00,46.05,46.17,46.04,46.17,109078.66681629446,28.2856,28.3594,28.2795,28.3594,109078.6668
2014-04-24 10:30:00,46.18,46.23,46.1,46.1,81921.22096285489,28.3655,28.3962,28.3164,28.3164,81921.221
2014-04-24 10:40:00,46.1,46.14,45.98,46.0,92245.5392211873,28.3164,28.3409,28.2426,28.2549,92245.5392
2014-04-24 10:50:00,46.0,46.07,45.91,46.05,63741.44316013915,28.2549,28.2979,28.1997,28.2856,63741.4432
2014-04-24 11:00:00,46.05,46.22,46.02,46.2,56671.529570194136,28.2856,28.3901,28.2672,28.3778,56671.5296
2014-04-24 11:10:00,46.2,46.28,46.19,46.28,47244.97811693412,28.3778,28.4269,28.3716,28.4269,47244.9781
2014-04-24 11:20:00,46.29,46.36,46.27,46.36,487150.7126024015,28.4331,28.4761,28.4208,28.4761,487150.7126
2014-04-24 11:30:00,46.36,46.5,46.36,46.46,115363.03445180114,28.4761,28.5621,28.4761,28.5375,115363.0345
2014-04-24 11:40:00,46.47,46.47,46.28,46.29,68791.3814386713,28.5436,28.5436,28.4269,28.4331,68791.3814
2014-04-24 11:50:00,46.28,46.3,46.22,46.28,46683.87386376388,28.4269,28.4392,28.3901,28.4269,46683.8739
2014-04-24 12:00:00,46.27,46.33,46.26,46.29,29401.86286612052,28.4208,28.4576,28.4146,28.4331,29401.8629
2014-04-24 12:10:00,46.29,46.33,46.24,46.25,206935.24856918416,28.4331,28.4576,28.4024,28.4085,206935.2486
2014-04-24 12:20:00,46.25,46.26,46.14,46.15,102233.19492761754,28.4085,28.4146,28.3409,28.3471,102233.1949
2014-04-24 12:30:00,46.15,46.25,46.14,46.2,66883.62697789249,28.3471,28.4085,28.3409,28.3778,66883.627
2014-04-24 12:40:00,46.2,46.26,46.19,46.25,29626.30456738862,28.3778,28.4146,28.3716,28.4085,29626.3046
2014-04-24 12:50:00,46.25,46.33,46.24,46.32,96846.59409718325,28.4085,28.4576,28.4024,28.4515,96846.5941
2014-04-24 13:00:00,46.32,46.36,46.25,46.26,51509.37044102794,28.4515,28.4761,28.4085,28.4146,51509.3704
2014-04-24 13:10:00,46.26,46.26,46.21,46.26,34451.80114465267,28.4146,28.4146,28.3839,28.4146,34451.8011
2014-04-24 13:20:00,46.27,46.28,46.19,46.21,75524.63247671416,28.4208,28.4269,28.3716,28.3839,75524.6325
2014-04-24 13:30:00,46.2,46.22,46.1,46.1,34451.80114465267,28.3778,28.3901,28.3164,28.3164,34451.8011
2014-04-24 13:40:00,46.09,46.15,46.05,46.06,63517.001458871055,28.3102,28.3471,28.2856,28.2918,63517.0015
2014-04-24 13:50:00,46.06,46.1,45.98,46.01,69128.04399057344,28.2918,28.3164,28.2426,28.2611,69128.044
2014-04-24 14:00:00,46.01,46.12,46.01,46.03,48816.07002581079,28.2611,28.3286,28.2611,28.2734,48816.07
2014-04-24 14:10:00,46.03,46.1,45.97,46.06,65088.09336774772,28.2734,28.3164,28.2365,28.2918,65088.0934
2014-04-24 14:20:00,46.06,46.13,46.03,46.13,62282.57210189653,28.2918,28.3348,28.2734,28.3348,62282.5721
2014-04-24 14:30:00,46.13,46.25,46.11,46.21,206261.92346537983,28.3348,28.4085,28.3225,28.3839,206261.9235
2014-04-24 14:40:00,46.2,46.21,46.14,46.2,49601.61598024913,28.3778,28.3839,28.3409,28.3778,49601.616
2014-04-24 14:50:00,46.2,46.2,46.11,46.19,113455.27999102233,28.3778,28.3778,28.3225,28.3716,113455.28
2014-04-24 15:00:00,46.19,46.29,46.19,46.23,110088.6544720009,28.3716,28.4331,28.3716,28.3962,110088.6545
2014-04-24 15:10:00,46.24,46.25,46.19,46.22,78105.71204129727,28.4024,28.4085,28.3716,28.3901,78105.712
2014-04-24 15:20:00,46.23,46.29,46.23,46.26,108742.00426439232,28.3962,28.4331,28.3962,28.4146,108742.0043
2014-04-24 15:30:00,46.26,46.32,46.23,46.28,141061.6092469981,28.4146,28.4515,28.3962,28.4269,141061.6092
2014-04-24 15:40:00,46.28,46.3,46.21,46.27,191112.1086297834,28.4269,28.4392,28.3839,28.4208,191112.1086
2014-04-24 15:50:00,46.27,46.32,46.27,46.29,429469.19537650095,28.4208,28.4515,28.4208,28.4331,429469.1954
2014-04-25 09:30:00,46.2,46.26,45.76,45.81,326674.89619571314,28.3778,28.4146,28.1075,28.1382,326674.8962
2014-04-25 09:40:00,45.8,45.98,45.74,45.86,121647.4020873078,28.1321,28.2426,28.0952,28.1689,121647.4021
2014-04-25 09:50:00,45.86,45.92,45.67,45.67,102345.4157782516,28.1689,28.2058,28.0522,28.0522,102345.4158
2014-04-25 10:00:00,45.68,45.87,45.59,45.83,180563.34867018287,28.0584,28.1751,28.0031,28.1505,180563.3487
2014-04-25 10:10:00,45.83,45.95,45.78,45.95,82482.32521602513,28.1505,28.2242,28.1198,28.2242,82482.3252
2014-04-25 10:20:00,45.95,46.05,45.81,45.82,132083.94119627427,28.2242,28.2856,28.1382,28.1444,132083.9412
2014-04-25 10:30:00,45.81,45.83,45.7,45.75,67669.17293233082,28.1382,28.1505,28.0707,28.1014,67669.1729
2014-04-25 10:40:00,45.74,45.75,45.58,45.59,148917.06879138143,28.0952,28.1014,27.997,28.0031,148917.0688
2014-04-25 10:50:00,45.58,45.64,45.54,45.54,112557.51318594994,27.997,28.0338,27.9724,27.9724,112557.5132
2014-04-25 11:00:00,45.54,45.55,45.42,45.43,182583.32398159572,27.9724,27.9785,27.8987,27.9048,182583.324
2014-04-25 11:10:00,45.42,45.51,45.36,45.49,205251.93580967345,27.8987,27.954,27.8618,27.9417,205251.9358
2014-04-25 11:20:00,45.49,45.64,45.46,45.63,151161.4858040624,27.9417,28.0338,27.9232,28.0277,151161.4858
2014-04-25 11:30:00,45.64,45.67,45.58,45.59,132645.0454494445,28.0338,28.0522,27.997,28.0031,132645.0454
2014-04-25 11:40:00,45.59,45.63,45.51,45.57,178318.93165750196,28.0031,28.0277,27.954,27.9908,178318.9317
2014-04-25 11:50:00,45.56,45.69,45.54,45.58,297048.59162832453,27.9847,28.0645,27.9724,27.997,297048.5916
2014-04-25 12:00:00,45.58,45.64,45.58,45.6,93367.74772752776,27.997,28.0338,27.997,28.0092,93367.7477
2014-04-25 12:10:00,45.61,45.62,45.54,45.56,103916.50768712828,28.0154,28.0215,27.9724,27.9847,103916.5077
2014-04-25 12:20:00,45.55,45.58,45.51,45.55,58691.504881607,27.9785,27.997,27.954,27.9785,58691.5049
2014-04-25 12:30:00,45.55,45.59,45.53,45.53,47357.19896756817,27.9785,28.0031,27.9662,27.9662,47357.199
2014-04-25 12:40:00,45.53,45.58,45.47,45.48,81247.89585905061,27.9662,27.997,27.9294,27.9355,81247.8959
2014-04-25 12:50:00,45.48,45.53,45.47,45.49,53529.3457524408,27.9355,27.9662,27.9294,27.9417,53529.3458
2014-04-25 13:00:00,45.48,45.49,45.35,45.38,75636.85332734822,27.9355,27.9417,27.8557,27.8741,75636.8533
2014-04-25 13:10:00,45.38,45.39,45.31,45.33,207608.5736729884,27.8741,27.8802,27.8311,27.8434,207608.5737
2014-04-25 13:20:00,45.34,45.37,45.31,45.37,137021.65862417236,27.8495,27.868,27.8311,27.868,137021.6586
2014-04-25 13:30:00,45.37,45.38,45.29,45.38,118729.65997082255,27.868,27.8741,27.8188,27.8741,118729.66
2014-04-25 13:40:00,45.38,45.42,45.37,45.38,82257.88351475704,27.8741,27.8987,27.868,27.8741,82257.8835
2014-04-25 13:50:00,45.38,45.42,45.35,45.41,76197.95758051846,27.8741,27.8987,27.8557,27.8925,76197.9576
2014-04-25 14:00:00,45.41,45.5,45.41,45.47,129053.97822915496,27.8925,27.9478,27.8925,27.9294,129053.9782
2014-04-25 14:10:00,45.47,45.48,45.36,45.38,123779.59824935472,27.9294,27.9355,27.8618,27.8741,123779.5982
2014-04-25 14:20:00,45.38,45.42,45.35,45.37,73841.31971720346,27.8741,27.8987,27.8557,27.868,73841.3197
2014-04-25 14:30:00,45.37,45.5,45.33,45.5,62843.67635506677,27.868,27.9478,27.8434,27.9478,62843.6764
2014-04-25 14:40:00,45.49,45.51,45.45,45.46,35686.2305016272,27.9417,27.954,27.9171,27.9232,35686.2305
2014-04-25 14:50:00,45.46,45.52,45.44,45.46,59477.05083604533,27.9232,27.9601,27.911,27.9232,59477.0508
2014-04-25 15:00:00,45.46,45.47,45.4,45.4,178880.0359106722,27.9232,27.9294,27.8864,27.8864,178880.0359
2014-04-25 15:10:00,45.41,45.42,45.36,45.39,152508.13601167095,27.8925,27.8987,27.8618,27.8802,152508.136
2014-04-25 15:20:00,45.39,45.53,45.39,45.53,157109.19088766692,27.8802,27.9662,27.8802,27.9662,157109.1909
2014-04-25 15:30:00,45.53,45.56,45.51,45.51,128380.65312535068,27.9662,27.9847,27.954,27.954,128380.6531
2014-04-25 15:40:00,45.51,45.62,45.47,45.62,359106.72202895297,27.954,28.0215,27.9294,28.0215,359106.722
2014-04-25 15:50:00,45.62,45.62,45.47,45.52,614970.2614745819,28.0215,28.0215,27.9294,27.9601,614970.2615
2014-04-28 09:30:00,45.86,45.91,44.8,45.42,300976.3214005162,28.1689,28.1997,27.5178,27.8987,300976.3214
2014-04-28 09:40:00,45.43,45.54,45.34,45.38,271125.57513185946,27.9048,27.9724,27.8495,27.8741,271125.5751
2014-04-28 09:50:00,45.38,45.51,45.38,45.38,178318.93165750196,27.8741,27.954,27.8741,27.8741,178318.9317
2014-04-28 10:00:00,45.39,45.5,45.38,45.44,265177.87004825496,27.8802,27.9478,27.8741,27.911,265177.87
2014-04-28 10:10:00,45.43,45.68,45.37,45.66,116373.02210750755,27.9048,28.0584,27.868,28.0461,116373.0221
2014-04-28 10:20:00,45.66,45.74,45.51,45.52,103243.18258332396,28.0461,28.0952,27.954,27.9601,103243.1826
2014-04-28 10:30:00,45.51,45.69,45.5,45.56,186735.4954550556,27.954,28.0645,27.9478,27.9847,186735.4955
2014-04-28 10:40:00,45.56,45.62,45.51,45.52,60038.15508921557,27.9847,28.0215,27.954,27.9601,60038.1551
2014-04-28 10:50:00,45.52,45.55,45.49,45.51,215912.916619908,27.9601,27.9785,27.9417,27.954,215912.9166
2014-04-28 11:00:00,45.51,45.58,45.49,45.53,92021.0975199192,27.954,27.997,27.9417,27.9662,92021.0975
2014-04-28 11:10:00,45.54,45.54,45.4,45.46,260464.59432162496,27.9724,27.9724,27.8864,27.9232,260464.5943
2014-04-28 11:20:00,45.46,45.49,45.38,45.4,186511.05375378745,27.9232,27.9417,27.8741,27.8864,186511.0538
2014-04-28 11:30:00,45.39,45.52,45.39,45.47,127258.4446190102,27.8802,27.9601,27.8802,27.9294,127258.4446
2014-04-28 11:40:00,45.47,45.49,45.37,45.42,125799.5735607676,27.9294,27.9417,27.868,27.8987,125799.5736
2014-04-28 11:50:00,45.41,45.46,45.19,45.21,243631.46672651777,27.8925,27.9232,27.7574,27.7697,243631.4667
2014-04-28 12:00:00,45.21,45.32,45.2,45.21,126472.89866457188,27.7697,27.8373,27.7635,27.7697,126472.8987
2014-04-28 12:10:00,45.21,45.31,45.21,45.26,134665.02076085735,27.7697,27.8311,27.7697,27.8004,134665.0208
2014-04-28 12:20:00,45.26,45.29,45.12,45.15,137582.7628773426,27.8004,27.8188,27.7144,27.7328,137582.7629
2014-04-28 12:30:00,45.15,45.23,45.13,45.19,128043.99057344854,27.7328,27.782,27.7205,27.7574,128043.9906
2014-04-28 12:40:00,45.2,45.21,45.09,45.13,222646.16765795083,27.7635,27.7697,27.696,27.7205,222646.1677
2014-04-28 12:50:00,45.12,45.19,45.05,45.07,140051.62159129165,27.7144,27.7574,27.6714,27.6837,140051.6216
2014-04-28 13:00:00,45.07,45.08,44.95,44.95,234204.91527325776,27.6837,27.6898,27.61,27.61,234204.9153
2014-04-28 13:10:00,44.95,44.96,44.81,44.84,148692.62709011332,27.61,27.6161,27.524,27.5424,148692.6271
2014-04-28 13:20:00,44.83,44.92,44.72,44.87,254292.4475367524,27.5363,27.5916,27.4687,27.5608,254292.4475
2014-04-28 13:30:00,44.87,44.91,44.81,44.88,229491.63954662776,27.5608,27.5854,27.524,27.567,229491.6395
2014-04-28 13:40:00,44.88,44.96,44.86,44.95,105824.26214790708,27.567,27.6161,27.5547,27.61,105824.2621
2014-04-28 13:50:00,44.95,45.02,44.9,44.91,113679.72169229042,27.61,27.653,27.5793,27.5854,113679.7217
2014-04-28 14:00:00,44.92,45.02,44.89,45.01,149814.8355964538,27.5916,27.653,27.5731,27.6468,149814.8356
2014-04-28 14:10:00,45.02,45.24,45.01,45.24,206598.586017282,27.653,27.7881,27.6468,27.7881,206598.586
2014-04-28 14:20:00,45.24,45.31,45.21,45.25,89327.79710470205,27.7881,27.8311,27.7697,27.7943,89327.7971
2014-04-28 14:30:00,45.27,45.28,45.14,45.15,110874.20042643925,27.8065,27.8127,27.7267,27.7328,110874.2004
2014-04-28 14:40:00,45.14,45.21,45.08,45.2,95275.50218830658,27.7267,27.7697,27.6898,27.7635,95275.5022
2014-04-28 14:50:00,45.21,45.22,45.11,45.11,85624.50903377848,27.7697,27.7758,27.7083,27.7083,85624.509
2014-04-28 15:00:00,45.11,45.27,45.06,45.27,193019.86309056223,27.7083,27.8065,27.6776,27.8065,193019.8631
2014-04-28 15:10:00,45.26,45.43,45.26,45.43,138817.19223431713,27.8004,27.9048,27.8004,27.9048,138817.1922
2014-04-28 15:20:00,45.42,45.45,45.33,45.37,201099.76433621364,27.8987,27.9171,27.8434,27.868,201099.7643
2014-04-28 15:30:00,45.37,45.51,45.37,45.44,306362.9222309505,27.868,27.954,27.868,27.911,306362.9222
2014-04-28 15:40:00,45.45,45.47,45.41,45.43,310851.7562563124,27.9171,27.9294,27.8925,27.9048,310851.7563
2014-04-28 15:50:00,45.43,45.5,45.35,45.4,679272.8088878914,27.9048,27.9478,27.8557,27.8864,679272.8089
2014-04-29 09:30:00,45.79,46.1,45.62,46.07,204690.8315565032,28.1259,28.3164,28.0215,28.2979,204690.8316
2014-04-29 09:40:00,46.08,46.08,45.86,45.91,127595.10717091236,28.3041,28.3041,28.1689,28.1997,127595.1072
2014-04-29 09:50:00,45.92,45.99,45.86,45.93,66546.96442599034,28.2058,28.2488,28.1689,28.2119,66546.9644
2014-04-29 10:00:00,45.93,46.05,45.87,45.95,103579.84513522612,28.2119,28.2856,28.1751,28.2242,103579.8451
2014-04-29 10:10:00,45.96,45.96,45.86,45.92,58130.40062843676,28.2304,28.2304,28.1689,28.2058,58130.4006
2014-04-29 10:20:00,45.92,45.95,45.72,45.76,181797.77802715744,28.2058,28.2242,28.0829,28.1075,181797.778
2014-04-29 10:30:00,45.75,45.91,45.75,45.85,94714.39793513634,28.1014,28.1997,28.1014,28.1628,94714.3979
2014-04-29 10:40:00,45.84,45.94,45.84,45.85,126360.67781393784,28.1567,28.2181,28.1567,28.1628,126360.6778
2014-04-29 10:50:00,45.86,45.91,45.8,45.84,36359.55560543149,28.1689,28.1997,28.1321,28.1567,36359.5556
2014-04-29 11:00:00,45.83,45.93,45.83,45.92,193019.86309056223,28.1505,28.2119,28.1505,28.2058,193019.8631
2014-04-29 11:10:00,45.92,45.93,45.84,45.89,66210.3018740882,28.2058,28.2119,28.1567,28.1874,66210.3019
2014-04-29 11:20:00,45.9,45.98,45.87,45.97,116821.90551004375,28.1935,28.2426,28.1751,28.2365,116821.9055
2014-04-29 11:30:00,45.96,46.0,45.95,45.98,171361.238918191,28.2304,28.2549,28.2242,28.2426,171361.2389
2014-04-29 11:40:00,45.97,46.01,45.95,46.0,107395.35405678376,28.2365,28.2611,28.2242,28.2549,107395.3541
2014-04-29 11:50:00,46.01,46.01,45.95,45.98,67108.06867916058,28.2611,28.2611,28.2242,28.2426,67108.0687
2014-04-29 12:00:00,45.98,45.99,45.96,45.97,60262.59679048367,28.2426,28.2488,28.2304,28.2365,60262.5968
2014-04-29 12:10:00,45.96,46.01,45.96,45.99,135450.5667152957,28.2304,28.2611,28.2304,28.2488,135450.5667
2014-04-29 12:20:00,45.98,46.01,45.95,46.01,71372.4610032544,28.2426,28.2611,28.2242,28.2611,71372.461
2014-04-29 12:30:00,46.01,46.02,45.96,45.98,168443.49680170574,28.2611,28.2672,28.2304,28.2426,168443.4968
2014-04-29 12:40:00,45.99,46.07,45.98,46.02,58018.17977780271,28.2488,28.2979,28.2426,28.2672,58018.1798
2014-04-29 12:50:00,46.02,46.07,46.0,46.03,50387.161934687465,28.2672,28.2979,28.2549,28.2734,50387.1619
2014-04-29 13:00:00,46.02,46.04,45.99,46.0,54427.11255751318,28.2672,28.2795,28.2488,28.2549,54427.1126
2014-04-29 13:10:00,46.0,46.07,45.99,46.01,77544.60778812703,28.2549,28.2979,28.2488,28.2611,77544.6078
2014-04-29 13:20:00,46.01,46.03,45.99,46.0,77320.16608685894,28.2611,28.2734,28.2488,28.2549,77320.1661
2014-04-29 13:30:00,46.01,46.03,45.97,46.03,66434.7435753563,28.2611,28.2734,28.2365,28.2734,66434.7436
2014-04-29 13:40:00,46.02,46.03,45.96,46.03,54539.33340814723,28.2672,28.2734,28.2304,28.2734,54539.3334
2014-04-29 13:50:00,46.04,46.07,46.01,46.04,57569.29637526653,28.2795,28.2979,28.2611,28.2795,57569.2964
2014-04-29 14:00:00,46.05,46.07,46.0,46.02,172146.78487262933,28.2856,28.2979,28.2549,28.2672,172146.7849
2014-04-29 14:10:00,46.01,46.03,45.98,46.03,28167.433509146,28.2611,28.2734,28.2426,28.2734,28167.4335
2014-04-29 14:20:00,46.03,46.08,46.02,46.07,159578.04960161596,28.2734,28.3041,28.2672,28.2979,159578.0496
2014-04-29 14:30:00,46.06,46.18,46.06,46.16,120749.63528223544,28.2918,28.3655,28.2918,28.3532,120749.6353
2014-04-29 14:40:00,46.16,46.21,46.13,46.2,145774.8849736281,28.3532,28.3839,28.3348,28.3778,145774.885
2014-04-29 14:50:00,46.2,46.21,46.16,46.19,169453.48445741218,28.3778,28.3839,28.3532,28.3716,169453.4845
2014-04-29 15:00:00,46.19,46.21,46.13,46.13,105150.9370441028,28.3716,28.3839,28.3348,28.3348,105150.937
2014-04-29 15:10:00,46.13,46.15,46.11,46.13,121310.73953540568,28.3348,28.3471,28.3225,28.3348,121310.7395
2014-04-29 15:20:00,46.13,46.21,46.12,46.17,149702.61474581977,28.3348,28.3839,28.3286,28.3594,149702.6147
2014-04-29 15:30:00,46.16,46.26,46.12,46.25,318594.9949500617,28.3532,28.4146,28.3286,28.4085,318594.995
2014-04-29 15:40:00,46.25,46.26,46.18,46.21,295701.94142071594,28.4085,28.4146,28.3655,28.3839,295701.9414
2014-04-29 15:50:00,46.21,46.24,46.18,46.19,593311.6373022107,28.3839,28.4024,28.3655,28.3716,593311.6373
2014-04-30 09:30:00,46.19,46.24,45.83,46.24,246100.3254404668,28.3716,28.4024,28.1505,28.4024,246100.3254
2014-04-30 09:40:00,46.21,46.21,45.97,46.14,105599.820446639,28.3839,28.3839,28.2365,28.3409,105599.8204
2014-04-30 09:50:00,46.12,46.26,46.03,46.12,208618.5613286949,28.3286,28.4146,28.2734,28.3286,208618.5613
2014-04-30 10:00:00,46.09,46.2,46.06,46.11,156548.0866344967,28.3102,28.3778,28.2918,28.3225,156548.0866
2014-04-30 10:10:00,46.11,46.31,46.11,46.22,81023.45415778251,28.3225,28.4453,28.3225,28.3901,81023.4542
2014-04-30 10:20:00,46.22,46.28,46.16,46.25,122881.83144428236,28.3901,28.4269,28.3532,28.4085,122881.8314
2014-04-30 10:30:00,46.25,46.29,46.15,46.18,160700.25810795644,28.4085,28.4331,28.3471,28.3655,160700.2581
2014-04-30 10:40:00,46.19,46.33,46.15,46.25,114465.26764672875,28.3716,28.4576,28.3471,28.4085,114465.2676
2014-04-30 10:50:00,46.25,46.39,46.21,46.21,167994.61339916955,28.4085,28.4945,28.3839,28.3839,167994.6134
2014-04-30 11:00:00,46.2,46.33,46.17,46.17,85063.40478060824,28.3778,28.4576,28.3594,28.3594,85063.4048
2014-04-30 11:10:00,46.17,46.18,46.07,46.09,130625.07013803165,28.3594,28.3655,28.2979,28.3102,130625.0701
2014-04-30 11:20:00,46.09,46.2,46.08,46.14,88991.13455279991,28.3102,28.3778,28.3041,28.3409,88991.1346
2014-04-30 11:30:00,46.14,46.19,46.11,46.12,65873.63932218606,28.3409,28.3716,28.3225,28.3286,65873.6393
2014-04-30 11:40:00,46.11,46.19,46.1,46.1,53753.787453708894,28.3225,28.3716,28.3164,28.3164,53753.7875
2014-04-30 11:50:00,46.1,46.18,46.1,46.18,49938.27853215127,28.3164,28.3655,28.3164,28.3655,49938.2785
2014-04-30 12:00:00,46.18,46.21,46.16,46.2,49713.83683088318,28.3655,28.3839,28.3532,28.3778,49713.8368
2014-04-30 12:10:00,46.22,46.27,46.19,46.25,91459.99326674896,28.3901,28.4208,28.3716,28.4085,91459.9933
2014-04-30 12:20:00,46.25,46.27,46.2,46.26,56559.30871956009,28.4085,28.4208,28.3778,28.4146,56559.3087
2014-04-30 12:30:00,46.26,46.3,46.24,46.27,59477.05083604533,28.4146,28.4392,28.4024,28.4208,59477.0508
2014-04-30 12:40:00,46.28,46.34,46.27,46.32,49938.27853215127,28.4269,28.4638,28.4208,28.4515,49938.2785
2014-04-30 12:50:00,46.32,46.32,46.27,46.28,44888.34025361912,28.4515,28.4515,28.4208,28.4269,44888.3403
2014-04-30 13:00:00,46.29,46.34,46.28,46.34,35686.2305016272,28.4331,28.4638,28.4269,28.4638,35686.2305
2014-04-30 13:10:00,46.34,46.35,46.31,46.32,94714.39793513634,28.4638,28.4699,28.4453,28.4515,94714.3979
2014-04-30 13:20:00,46.33,46.43,46.31,46.36,113343.05914038829,28.4576,28.5191,28.4453,28.4761,113343.0591
2014-04-30 13:30:00,46.36,46.46,46.34,46.45,41185.052182695545,28.4761,28.5375,28.4638,28.5313,41185.0522
2014-04-30 13:40:00,46.44,46.45,46.4,46.4,49826.05768151722,28.5252,28.5313,28.5006,28.5006,49826.0577
2014-04-30 13:50:00,46.41,46.46,46.4,46.45,145999.32667489618,28.5068,28.5375,28.5006,28.5313,145999.3267
2014-04-30 14:00:00,46.45,46.87,46.29,46.4,264280.1032431826,28.5313,28.7893,28.4331,28.5006,264280.1032
2014-04-30 14:10:00,46.39,46.45,46.29,46.42,309617.3268993379,28.4945,28.5313,28.4331,28.5129,309617.3269
2014-04-30 14:20:00,46.41,46.49,46.38,46.43,123442.9356974526,28.5068,28.5559,28.4883,28.5191,123442.9357
2014-04-30 14:30:00,46.43,46.54,46.43,46.47,120525.19358096732,28.5191,28.5866,28.5191,28.5436,120525.1936
2014-04-30 14:40:00,46.46,46.61,46.46,46.6,100549.88216810682,28.5375,28.6296,28.5375,28.6235,100549.8822
2014-04-30 14:50:00,46.6,46.61,46.46,46.5,103579.84513522612,28.6235,28.6296,28.5375,28.5621,103579.8451
2014-04-30 15:00:00,46.5,46.58,46.37,46.37,114465.26764672875,28.5621,28.6112,28.4822,28.4822,114465.2676
2014-04-30 15:10:00,46.37,46.45,46.35,46.44,129615.0824823252,28.4822,28.5313,28.4699,28.5252,129615.0825
2014-04-30 15:20:00,46.43,46.51,46.39,46.51,114577.4884973628,28.5191,28.5682,28.4945,28.5682,114577.4885
2014-04-30 15:30:00,46.5,46.6,46.5,46.52,158680.2827965436,28.5621,28.6235,28.5621,28.5743,158680.2828
2014-04-30 15:40:00,46.52,46.61,46.46,46.56,229379.4186959937,28.5743,28.6296,28.5375,28.5989,229379.4187
2014-04-30 15:50:00,46.56,46.66,46.56,46.64,650319.829424307,28.5989,28.6603,28.5989,28.648,650319.8294
2014-05-01 09:30:00,45.52,45.81,45.37,45.76,671080.6867916059,27.9601,28.1382,27.868,28.1075,671080.6868
2014-05-01 09:40:00,45.76,46.26,45.65,46.04,538098.9787902592,28.1075,28.4146,28.04,28.2795,538098.9788
2014-05-01 09:50:00,46.06,46.18,46.02,46.11,355627.87565929745,28.2918,28.3655,28.2672,28.3225,355627.8757
2014-05-01 10:00:00,46.11,46.11,45.87,46.06,355291.21310739534,28.3225,28.3225,28.1751,28.2918,355291.2131
2014-05-01 10:10:00,46.05,46.18,45.87,45.95,501739.4231848277,28.2856,28.3655,28.1751,28.2242,501739.4232
2014-05-01 10:20:00,45.95,46.11,45.95,46.03,235551.56548086632,28.2242,28.3225,28.2242,28.2734,235551.5655
2014-05-01 10:30:00,46.03,46.11,46.03,46.07,233194.9276175513,28.2734,28.3225,28.2734,28.2979,233194.9276
2014-05-01 10:40:00,46.07,46.19,46.05,46.17,149141.51049264954,28.2979,28.3716,28.2856,28.3594,149141.5105
2014-05-01 10:50:00,46.17,46.31,46.17,46.26,327909.3255526877,28.3594,28.4453,28.3594,28.4146,327909.3256
2014-05-01 11:00:00,46.27,46.41,46.27,46.4,210077.4323869375,28.4208,28.5068,28.4208,28.5006,210077.4324
2014-05-01 11:10:00,46.39,46.44,46.28,46.3,136797.21692290428,28.4945,28.5252,28.4269,28.4392,136797.2169
2014-05-01 11:20:00,46.3,46.32,46.12,46.15,190663.22522724725,28.4392,28.4515,28.3286,28.3471,190663.2252
2014-05-01 11:30:00,46.15,46.23,46.03,46.1,125014.02760632924,28.3471,28.3962,28.2734,28.3164,125014.0276
2014-05-01 11:40:00,46.1,46.16,46.09,46.15,107732.01660868588,28.3164,28.3532,28.3102,28.3471,107732.0166
2014-05-01 11:50:00,46.15,46.16,45.96,45.97,625967.9048367186,28.3471,28.3532,28.2304,28.2365,625967.9048
2014-05-01 12:00:00,45.97,46.09,45.94,46.07,148580.40623947929,28.2365,28.3102,28.2181,28.2979,148580.4062
2014-05-01 12:10:00,46.06,46.11,46.05,46.05,111435.30467960949,28.2918,28.3225,28.2856,28.2856,111435.3047
2014-05-01 12:20:00,46.05,46.19,46.03,46.13,123442.9356974526,28.2856,28.3716,28.2734,28.3348,123442.9357
2014-05-01 12:30:00,46.13,46.19,46.11,46.11,126248.45696330378,28.3348,28.3716,28.3225,28.3225,126248.457
2014-05-01 12:40:00,46.11,46.14,46.09,46.11,82482.32521602513,28.3225,28.3409,28.3102,28.3225,82482.3252
2014-05-01 12:50:00,46.11,46.14,46.09,46.1,79564.58309953989,28.3225,28.3409,28.3102,28.3164,79564.5831
2014-05-01 13:00:00,46.11,46.13,46.04,46.07,64975.87251711368,28.3225,28.3348,28.2795,28.2979,64975.8725
2014-05-01 13:10:00,46.07,46.07,45.99,46.03,159016.94534844573,28.2979,28.2979,28.2488,28.2734,159016.9453
2014-05-01 13:20:00,46.03,46.05,45.95,45.96,91572.214117383,28.2734,28.2856,28.2242,28.2304,91572.2141
2014-05-01 13:30:00,45.95,46.03,45.89,46.01,173605.65593087196,28.2242,28.2734,28.1874,28.2611,173605.6559
2014-05-01 13:40:00,45.99,46.01,45.94,45.95,86971.15924138704,28.2488,28.2611,28.2181,28.2242,86971.1592
2014-05-01 13:50:00,45.95,46.01,45.94,45.98,135113.90416339354,28.2242,28.2611,28.2181,28.2426,135113.9042
2014-05-01 14:00:00,45.99,46.04,45.94,45.96,93255.52687689372,28.2488,28.2795,28.2181,28.2304,93255.5269
2014-05-01 14:10:00,45.97,46.02,45.95,45.99,89327.79710470205,28.2365,28.2672,28.2242,28.2488,89327.7971
2014-05-01 14:20:00,45.99,45.99,45.88,45.9,266300.0785545954,28.2488,28.2488,28.1812,28.1935,266300.0786
2014-05-01 14:30:00,45.89,45.93,45.87,45.9,204578.6107058692,28.1874,28.2119,28.1751,28.1935,204578.6107
2014-05-01 14:40:00,45.89,45.92,45.83,45.86,236561.5531365728,28.1874,28.2058,28.1505,28.1689,236561.5531
2014-05-01 14:50:00,45.87,45.88,45.77,45.82,217259.5668275165,28.1751,28.1812,28.1137,28.1444,217259.5668
2014-05-01 15:00:00,45.82,45.86,45.77,45.83,148580.40623947929,28.1444,28.1689,28.1137,28.1505,148580.4062
2014-05-01 15:10:00,45.84,45.97,45.78,45.85,356862.305016272,28.1567,28.2365,28.1198,28.1628,356862.305
2014-05-01 15:20:00,45.85,45.89,45.8,45.85,233419.36931881943,28.1628,28.1874,28.1321,28.1628,233419.3693
2014-05-01 15:30:00,45.83,45.9,45.81,45.85,169565.70530804622,28.1505,28.1935,28.1382,28.1628,169565.7053
2014-05-01 15:40:00,45.84,45.9,45.8,45.86,262372.34878240374,28.1567,28.1935,28.1321,28.1689,262372.3488
2014-05-01 15:50:00,45.86,45.95,45.86,45.95,480417.4615643586,28.1689,28.2242,28.1689,28.2242,480417.4616
2014-05-02 09:30:00,46.18,46.6,45.95,46.56,209067.44473123105,28.3655,28.6235,28.2242,28.5989,209067.4447
2014-05-02 09:40:00,46.59,46.71,46.52,46.58,308382.8975423634,28.6173,28.691,28.5743,28.6112,308382.8975
2014-05-02 09:50:00,46.57,46.65,46.51,46.63,141398.27179890024,28.605,28.6542,28.5682,28.6419,141398.2718
2014-05-02 10:00:00,46.63,46.71,46.6,46.67,184266.6367411065,28.6419,28.691,28.6235,28.6665,184266.6367
2014-05-02 10:10:00,46.68,46.76,46.67,46.68,283133.2061497026,28.6726,28.7218,28.6665,28.6726,283133.2061
2014-05-02 10:20:00,46.68,46.74,46.65,46.7,246773.6505442711,28.6726,28.7095,28.6542,28.6849,246773.6505
2014-05-02 10:30:00,46.7,46.72,46.64,46.64,174952.30613848052,28.6849,28.6972,28.648,28.648,174952.3061
2014-05-02 10:40:00,46.64,46.68,46.31,46.32,213219.61620469083,28.648,28.6726,28.4453,28.4515,213219.6162
2014-05-02 10:50:00,46.31,46.38,46.25,46.25,185837.72864998315,28.4453,28.4883,28.4085,28.4085,185837.7286
2014-05-02 11:00:00,46.25,46.36,46.21,46.3,233082.70676691728,28.4085,28.4761,28.3839,28.4392,233082.7068
2014-05-02 11:10:00,46.29,46.3,46.16,46.2,141398.27179890024,28.4331,28.4392,28.3532,28.3778,141398.2718
2014-05-02 11:20:00,46.19,46.2,46.04,46.06,284143.193805409,28.3716,28.3778,28.2795,28.2918,284143.1938
2014-05-02 11:30:00,46.06,46.07,45.94,45.95,302771.85501066095,28.2918,28.2979,28.2181,28.2242,302771.855
2014-05-02 11:40:00,45.95,46.03,45.8,46.0,623162.3835708675,28.2242,28.2734,28.1321,28.2549,623162.3836
2014-05-02 11:50:00,46.01,46.28,45.99,46.28,139266.07563685332,28.2611,28.4269,28.2488,28.4269,139266.0756
2014-05-02 12:00:00,46.27,46.3,46.24,46.25,84053.4171249018,28.4208,28.4392,28.4024,28.4085,84053.4171
2014-05-02 12:10:00,46.25,46.31,46.24,46.27,58915.9465828751,28.4085,28.4453,28.4024,28.4208,58915.9466
2014-05-02 12:20:00,46.27,46.31,46.26,46.27,51509.37044102794,28.4208,28.4453,28.4146,28.4208,51509.3704
2014-05-02 12:30:00,46.27,46.34,46.26,46.33,58354.84232970486,28.4208,28.4638,28.4146,28.4576,58354.8423
2014-05-02 12:40:00,46.34,46.38,46.32,46.37,48030.524071372456,28.4638,28.4883,28.4515,28.4822,48030.5241
2014-05-02 12:50:00,46.37,46.37,46.33,46.35,44102.79429918079,28.4822,28.4822,28.4576,28.4699,44102.7943
2014-05-02 13:00:00,46.35,46.36,46.27,46.28,60150.37593984962,28.4699,28.4761,28.4208,28.4269,60150.3759
2014-05-02 13:10:00,46.27,46.36,46.25,46.36,171249.01806755696,28.4208,28.4761,28.4085,28.4761,171249.0181
2014-05-02 13:20:00,46.35,46.4,46.33,46.34,145999.32667489618,28.4699,28.5006,28.4576,28.4638,145999.3267
2014-05-02 13:30:00,46.34,46.36,46.29,46.3,116709.68465940972,28.4638,28.4761,28.4331,28.4392,116709.6847
2014-05-02 13:40:00,46.3,46.34,46.27,46.34,126921.78206710806,28.4392,28.4638,28.4208,28.4638,126921.7821
2014-05-02 13:50:00,46.35,46.36,46.27,46.28,138929.41308495117,28.4699,28.4761,28.4208,28.4269,138929.4131
2014-05-02 14:00:00,46.27,46.27,46.19,46.19,226798.3391314106,28.4208,28.4208,28.3716,28.3716,226798.3391
2014-05-02 14:10:00,46.18,46.31,46.17,46.3,91347.77241611492,28.3655,28.4453,28.3594,28.4392,91347.7724
2014-05-02 14:20:00,46.3,46.33,46.25,46.28,155538.09897879025,28.4392,28.4576,28.4085,28.4269,155538.099
2014-05-02 14:30:00,46.28,46.33,46.26,46.31,91908.87666928516,28.4269,28.4576,28.4146,28.4453,91908.8767
2014-05-02 14:40:00,46.31,46.32,46.27,46.31,52856.02064863651,28.4453,28.4515,28.4208,28.4453,52856.0206
2014-05-02 14:50:00,46.31,46.33,46.27,46.28,65873.63932218606,28.4453,28.4576,28.4208,28.4269,65873.6393
2014-05-02 15:00:00,46.29,46.38,46.28,46.38,255414.6560430928,28.4331,28.4883,28.4269,28.4883,255414.656
2014-05-02 15:10:00,46.37,46.39,46.3,46.32,206149.7026147458,28.4822,28.4945,28.4392,28.4515,206149.7026
2014-05-02 15:20:00,46.31,46.33,46.24,46.27,212546.29110088653,28.4453,28.4576,28.4024,28.4208,212546.2911
2014-05-02 15:30:00,46.26,46.27,46.2,46.22,193468.7464930984,28.4146,28.4208,28.3778,28.3901,193468.7465
2014-05-02 15:40:00,46.21,46.28,46.2,46.2,161598.02491302884,28.3839,28.4269,28.3778,28.3778,161598.0249
2014-05-02 15:50:00,46.21,46.29,46.21,46.24,419369.3188194367,28.3839,28.4331,28.3839,28.4024,419369.3188
2014-05-05 09:30:00,45.88,45.95,45.58,45.7,227359.44338458084,28.1812,28.2242,27.997,28.0707,227359.4434
2014-05-05 09:40:00,45.7,45.79,45.58,45.67,76759.0618336887,28.0707,28.1259,27.997,28.0522,76759.0618
2014-05-05 09:50:00,45.67,45.89,45.63,45.89,125911.79441140164,28.0522,28.1874,28.0277,28.1874,125911.7944
2014-05-05 10:00:00,45.87,45.96,45.77,45.81,60823.70104365391,28.1751,28.2304,28.1137,28.1382,60823.701
2014-05-05 10:10:00,45.81,45.97,45.78,45.95,65312.53506901582,28.1382,28.2365,28.1198,28.2242,65312.5351
2014-05-05 10:20:00,45.96,46.0,45.86,45.86,58691.504881607,28.2304,28.2549,28.1689,28.1689,58691.5049
2014-05-05 10:30:00,45.86,46.03,45.84,46.03,74739.08652227583,28.1689,28.2734,28.1567,28.2734,74739.0865
2014-05-05 10:40:00,46.03,46.08,45.99,46.0,68005.83548423297,28.2734,28.3041,28.2488,28.2549,68005.8355
2014-05-05 10:50:00,45.99,46.11,45.98,45.98,72606.89036022892,28.2488,28.3225,28.2426,28.2426,72606.8904
2014-05-05 11:00:00,45.98,46.0,45.89,45.97,47244.97811693412,28.2426,28.2549,28.1874,28.2365,47244.9781
2014-05-05 11:10:00,45.96,46.05,45.95,45.99,44663.89855235103,28.2304,28.2856,28.2242,28.2488,44663.8986
2014-05-05 11:20:00,46.01,46.03,45.96,46.02,55324.87936258557,28.2611,28.2734,28.2304,28.2672,55324.8794
2014-05-05 11:30:00,46.03,46.13,46.03,46.1,95163.28133767254,28.2734,28.3348,28.2734,28.3164,95163.2813
2014-05-05 11:40:00,46.1,46.13,45.95,45.98,42980.58579284031,28.3164,28.3348,28.2242,28.2426,42980.5858
2014-05-05 11:50:00,46.0,46.06,46.0,46.03,31870.72158006957,28.2549,28.2918,28.2549,28.2734,31870.7216
2014-05-05 12:00:00,46.03,46.07,45.96,45.96,35237.34709909101,28.2734,28.2979,28.2304,28.2304,35237.3471
2014-05-05 12:10:00,45.96,46.04,45.95,46.02,25923.016496465043,28.2304,28.2795,28.2242,28.2672,25923.0165
2014-05-05 12:20:00,46.02,46.05,45.98,46.03,21770.84502300528,28.2672,28.2856,28.2426,28.2734,21770.845
2014-05-05 12:30:00,46.03,46.07,46.01,46.05,24127.48288632028,28.2734,28.2979,28.2611,28.2856,24127.4829
2014-05-05 12:40:00,46.05,46.06,45.99,45.99,23790.82033441813,28.2856,28.2918,28.2488,28.2488,23790.8203
2014-05-05 12:50:00,45.99,45.99,45.89,45.9,45898.32790932555,28.2488,28.2488,28.1874,28.1935,45898.3279
2014-05-05 13:00:00,45.91,45.95,45.9,45.92,30524.071372461003,28.1997,28.2242,28.1935,28.2058,30524.0714
2014-05-05 13:10:00,45.92,45.93,45.87,45.9,75187.96992481203,28.2058,28.2119,28.1751,28.1935,75187.9699
2014-05-05 13:20:00,45.9,45.9,45.85,45.86,26708.562450903377,28.1935,28.1935,28.1628,28.1689,26708.5625
2014-05-05 13:30:00,45.86,45.91,45.85,45.86,31309.617326899337,28.1689,28.1997,28.1628,28.1689,31309.6173
2014-05-05 13:40:00,45.86,45.92,45.86,45.92,23117.495230613848,28.1689,28.2058,28.1689,28.2058,23117.4952
2014-05-05 13:50:00,45.92,45.96,45.9,45.93,68454.71888676916,28.2058,28.2304,28.1935,28.2119,68454.7189
2014-05-05 14:00:00,45.94,45.99,45.93,45.97,46347.21131186174,28.2181,28.2488,28.2119,28.2365,46347.2113
2014-05-05 14:10:00,45.97,45.98,45.89,45.92,49826.05768151722,28.2365,28.2426,28.1874,28.2058,49826.0577
2014-05-05 14:20:00,45.92,45.95,45.89,45.94,28167.433509146,28.2058,28.2242,28.1874,28.2181,28167.4335
2014-05-05 14:30:00,45.94,45.96,45.91,45.93,38828.414319380536,28.2181,28.2304,28.1997,28.2119,38828.4143
2014-05-05 14:40:00,45.94,46.04,45.94,46.04,64639.209965211536,28.2181,28.2795,28.2181,28.2795,64639.21
2014-05-05 14:50:00,46.03,46.04,45.97,46.01,85961.17158568061,28.2734,28.2795,28.2365,28.2611,85961.1716
2014-05-05 15:00:00,46.01,46.03,45.97,46.03,78442.3745931994,28.2611,28.2734,28.2365,28.2734,78442.3746
2014-05-05 15:10:00,46.03,46.06,45.97,45.99,82145.662664123,28.2734,28.2918,28.2365,28.2488,82145.6627
2014-05-05 15:20:00,45.99,46.01,45.92,45.94,73167.99461339916,28.2488,28.2611,28.2058,28.2181,73167.9946
2014-05-05 15:30:00,45.94,45.98,45.93,45.94,103579.84513522612,28.2181,28.2426,28.2119,28.2181,103579.8451
2014-05-05 15:40:00,45.94,45.94,45.87,45.88,202670.8562450904,28.2181,28.2181,28.1751,28.1812,202670.8562
2014-05-05 15:50:00,45.89,45.94,45.88,45.92,393895.1857255078,28.1874,28.2181,28.1812,28.2058,393895.1857
2014-05-06 09:30:00,45.76,45.78,45.21,45.31,348894.6246212546,28.1075,28.1198,27.7697,27.8311,348894.6246
2014-05-06 09:40:00,45.3,45.45,45.25,45.4,278981.03467624285,27.825,27.9171,27.7943,27.8864,278981.0347
2014-05-06 09:50:00,45.41,45.43,45.27,45.3,237683.76164291325,27.8925,27.9048,27.8065,27.825,237683.7616
2014-05-06 10:00:00,45.31,45.31,45.2,45.21,195264.2801032432,27.8311,27.8311,27.7635,27.7697,195264.2801
2014-05-06 10:10:00,45.21,45.27,45.2,45.26,156323.64493322858,27.7697,27.8065,27.7635,27.8004,156323.6449
2014-05-06 10:20:00,45.26,45.35,45.25,45.32,139041.6339355852,27.8004,27.8557,27.7943,27.8373,139041.6339
2014-05-06 10:30:00,45.33,45.51,45.31,45.32,131522.83694310402,27.8434,27.954,27.8311,27.8373,131522.8369
2014-05-06 10:40:00,45.32,45.33,45.24,45.26,98642.12770732802,27.8373,27.8434,27.7881,27.8004,98642.1277
2014-05-06 10:50:00,45.26,45.26,45.03,45.03,105936.48299854112,27.8004,27.8004,27.6591,27.6591,105936.483
2014-05-06 11:00:00,45.03,45.13,45.0,45.12,94602.1770845023,27.6591,27.7205,27.6407,27.7144,94602.1771
2014-05-06 11:10:00,45.12,45.19,45.11,45.15,80125.68735271013,27.7144,27.7574,27.7083,27.7328,80125.6874
2014-05-06 11:20:00,45.15,45.2,45.09,45.13,99764.33621366847,27.7328,27.7635,27.696,27.7205,99764.3362
2014-05-06 11:30:00,45.13,45.15,45.1,45.13,96397.71069464706,27.7205,27.7328,27.7021,27.7205,96397.7107
2014-05-06 11:40:00,45.13,45.15,45.09,45.09,100437.66131747278,27.7205,27.7328,27.696,27.696,100437.6613
2014-05-06 11:50:00,45.09,45.13,45.07,45.1,77320.16608685894,27.696,27.7205,27.6837,27.7021,77320.1661
2014-05-06 12:00:00,45.11,45.16,45.09,45.1,68342.4980361351,27.7083,27.739,27.696,27.7021,68342.498
2014-05-06 12:10:00,45.1,45.1,45.01,45.03,84277.8588261699,27.7021,27.7021,27.6468,27.6591,84277.8588
2014-05-06 12:20:00,45.03,45.03,44.92,44.95,134665.02076085735,27.6591,27.6591,27.5916,27.61,134665.0208
2014-05-06 12:30:00,44.95,44.96,44.88,44.92,266187.8577039614,27.61,27.6161,27.567,27.5916,266187.8577
2014-05-06 12:40:00,44.92,44.92,44.87,44.89,111771.9672315116,27.5916,27.5916,27.5608,27.5731,111771.9672
2014-05-06 12:50:00,44.88,44.89,44.82,44.84,135338.34586466165,27.567,27.5731,27.5301,27.5424,135338.3459
2014-05-06 13:00:00,44.85,44.89,44.8,44.82,146897.09347996858,27.5486,27.5731,27.5178,27.5301,146897.0935
2014-05-06 13:10:00,44.82,44.83,44.78,44.8,136123.89181909998,27.5301,27.5363,27.5056,27.5178,136123.8918
2014-05-06 13:20:00,44.8,44.8,44.71,44.71,154976.99472562002,27.5178,27.5178,27.4626,27.4626,154976.9947
2014-05-06 13:30:00,44.72,44.74,44.68,44.7,179665.58186511052,27.4687,27.481,27.4441,27.4564,179665.5819
2014-05-06 13:40:00,44.7,44.72,44.58,44.62,151498.14835596454,27.4564,27.4687,27.3827,27.4073,151498.1484
2014-05-06 13:50:00,44.62,44.72,44.61,44.71,147458.1977331388,27.4073,27.4687,27.4011,27.4626,147458.1977
2014-05-06 14:00:00,44.7,44.7,44.59,44.65,166199.07978902478,27.4564,27.4564,27.3889,27.4257,166199.0798
2014-05-06 14:10:00,44.65,44.78,44.64,44.76,117383.009763214,27.4257,27.5056,27.4196,27.4933,117383.0098
2014-05-06 14:20:00,44.77,44.81,44.71,44.8,227583.8850858489,27.4994,27.524,27.4626,27.5178,227583.8851
2014-05-06 14:30:00,44.8,44.84,44.76,44.82,121086.29783413756,27.5178,27.5424,27.4933,27.5301,121086.2978
2014-05-06 14:40:00,44.82,44.91,44.82,44.83,88205.58859836157,27.5301,27.5854,27.5301,27.5363,88205.5886
2014-05-06 14:50:00,44.83,44.88,44.79,44.81,149927.05644708787,27.5363,27.567,27.5117,27.524,149927.0564
2014-05-06 15:00:00,44.8,44.82,44.72,44.8,197733.13881719223,27.5178,27.5301,27.4687,27.5178,197733.1388
2014-05-06 15:10:00,44.8,44.81,44.7,44.7,388396.36404443946,27.5178,27.524,27.4564,27.4564,388396.364
2014-05-06 15:20:00,44.7,44.72,44.6,44.64,520816.9677926158,27.4564,27.4687,27.395,27.4196,520816.9678
2014-05-06 15:30:00,44.64,44.72,44.59,44.7,204803.05240713723,27.4196,27.4687,27.3889,27.4564,204803.0524
2014-05-06 15:40:00,44.69,44.7,44.61,44.64,288519.8069801369,27.4503,27.4564,27.4011,27.4196,288519.807
2014-05-06 15:50:00,44.63,44.64,44.47,44.52,824149.927056447,27.4134,27.4196,27.3152,27.3459,824149.9271
2014-05-07 09:30:00,44.42,44.82,44.42,44.68,563797.5535854561,27.475,27.7225,27.475,27.6359,563797.5536
2014-05-07 09:40:00,44.71,44.93,44.59,44.92,206261.92346537983,27.6544,27.7905,27.5802,27.7843,206261.9235
2014-05-07 09:50:00,44.93,44.99,44.66,44.7,209067.44473123105,27.7905,27.8276,27.6235,27.6482,209067.4447
2014-05-07 10:00:00,44.68,44.82,44.54,44.55,340926.9442262372,27.6359,27.7225,27.5493,27.5555,340926.9442
2014-05-07 10:10:00,44.55,44.56,44.35,44.36,292223.0950510605,27.5555,27.5616,27.4318,27.4379,292223.0951
2014-05-07 10:20:00,44.35,44.37,44.23,44.35,250476.9386151947,27.4318,27.4441,27.3575,27.4318,250476.9386
2014-05-07 10:30:00,44.34,44.63,44.34,44.59,225451.688923802,27.4256,27.6049,27.4256,27.5802,225451.6889
2014-05-07 10:40:00,44.59,44.59,44.44,44.53,113118.61743912018,27.5802,27.5802,27.4874,27.5431,113118.6174
2014-05-07 10:50:00,44.52,44.57,44.47,44.49,89215.576254068,27.5369,27.5678,27.506,27.5183,89215.5763
2014-05-07 11:00:00,44.5,44.53,44.4,44.47,95836.60644147682,27.5245,27.5431,27.4627,27.506,95836.6064
2014-05-07 11:10:00,44.47,44.52,44.35,44.35,111323.08382897542,27.506,27.5369,27.4318,27.4318,111323.0838
2014-05-07 11:20:00,44.34,44.34,44.23,44.31,250140.2760632925,27.4256,27.4256,27.3575,27.407,250140.2761
2014-05-07 11:30:00,44.32,44.5,44.31,44.48,255190.2143418247,27.4132,27.5245,27.407,27.5122,255190.2143
2014-05-07 11:40:00,44.47,44.69,44.47,44.58,180226.6861182808,27.506,27.6421,27.506,27.574,180226.6861
2014-05-07 11:50:00,44.58,44.64,44.56,44.59,104477.6119402985,27.574,27.6111,27.5616,27.5802,104477.6119
2014-05-07 12:00:00,44.59,44.64,44.55,44.61,80237.90820334418,27.5802,27.6111,27.5555,27.5926,80237.9082
2014-05-07 12:10:00,44.61,44.61,44.56,44.6,106385.36640107732,27.5926,27.5926,27.5616,27.5864,106385.3664
2014-05-07 12:20:00,44.61,44.63,44.55,44.55,73841.31971720346,27.5926,27.6049,27.5555,27.5555,73841.3197
2014-05-07 12:30:00,44.56,44.58,44.47,44.5,74626.86567164179,27.5616,27.574,27.506,27.5245,74626.8657
2014-05-07 12:40:00,44.5,44.5,44.43,44.46,54539.33340814723,27.5245,27.5245,27.4812,27.4998,54539.3334
2014-05-07 12:50:00,44.46,44.55,44.46,44.52,88542.25115026372,27.4998,27.5555,27.4998,27.5369,88542.2512
2014-05-07 13:00:00,44.52,44.58,44.43,44.46,95275.50218830658,27.5369,27.574,27.4812,27.4998,95275.5022
2014-05-07 13:10:00,44.46,44.56,44.44,44.53,136123.89181909998,27.4998,27.5616,27.4874,27.5431,136123.8918
2014-05-07 13:20:00,44.52,44.55,44.45,44.47,71596.9027045225,27.5369,27.5555,27.4936,27.506,71596.9027
2014-05-07 13:30:00,44.47,44.53,44.42,44.43,83267.87117046346,27.506,27.5431,27.475,27.4812,83267.8712
2014-05-07 13:40:00,44.43,44.44,44.31,44.31,76085.7367298844,27.4812,27.4874,27.407,27.407,76085.7367
2014-05-07 13:50:00,44.31,44.38,44.28,44.31,138256.08798114688,27.407,27.4503,27.3885,27.407,138256.088
2014-05-07 14:00:00,44.3,44.44,44.27,44.43,105038.71619346876,27.4008,27.4874,27.3823,27.4812,105038.7162
2014-05-07 14:10:00,44.43,44.52,44.41,44.49,62282.57210189653,27.4812,27.5369,27.4689,27.5183,62282.5721
2014-05-07 14:20:00,44.49,44.58,44.47,44.57,83155.65031982942,27.5183,27.574,27.506,27.5678,83155.6503
2014-05-07 14:30:00,44.57,44.6,44.5,44.54,97744.36090225563,27.5678,27.5864,27.5245,27.5493,97744.3609
2014-05-07 14:40:00,44.54,44.56,44.49,44.49,87644.48434519133,27.5493,27.5616,27.5183,27.5183,87644.4843
2014-05-07 14:50:00,44.48,44.5,44.42,44.49,70138.03164627988,27.5122,27.5245,27.475,27.5183,70138.0316
2014-05-07 15:00:00,44.5,44.5,44.39,44.47,83492.31287173157,27.5245,27.5245,27.4565,27.506,83492.3129
2014-05-07 15:10:00,44.47,44.47,44.43,44.44,88766.69285153181,27.506,27.506,27.4812,27.4874,88766.6929
2014-05-07 15:20:00,44.44,44.49,44.39,44.47,142744.9220065088,27.4874,27.5183,27.4565,27.506,142744.922
2014-05-07 15:30:00,44.46,44.56,44.46,44.53,168331.2759510717,27.4998,27.5616,27.4998,27.5431,168331.276
2014-05-07 15:40:00,44.54,44.65,44.53,44.6,310515.09370441025,27.5493,27.6173,27.5431,27.5864,310515.0937
2014-05-07 15:50:00,44.6,44.67,44.57,44.65,482998.54112894175,27.5864,27.6297,27.5678,27.6173,482998.5411
2014-05-08 09:30:00,44.63,45.1,44.62,44.96,190438.78352597912,27.6049,27.8956,27.5988,27.8091,190438.7835
2014-05-08 09:40:00,44.96,45.11,44.85,45.07,125350.6901582314,27.8091,27.9018,27.741,27.8771,125350.6902
2014-05-08 09:50:00,45.08,45.17,44.98,45.17,147233.75603187073,27.8833,27.9389,27.8214,27.9389,147233.756
2014-05-08 10:00:00,45.17,45.24,45.13,45.19,118505.21826955448,27.9389,27.9822,27.9142,27.9513,118505.2183
2014-05-08 10:10:00,45.19,45.31,45.18,45.25,85287.84648187633,27.9513,28.0255,27.9451,27.9884,85287.8465
2014-05-08 10:20:00,45.25,45.31,45.18,45.19,107170.91235551564,27.9884,28.0255,27.9451,27.9513,107170.9124
2014-05-08 10:30:00,45.19,45.2,45.06,45.13,94265.51453260017,27.9513,27.9575,27.8709,27.9142,94265.5145
2014-05-08 10:40:00,45.13,45.2,45.05,45.17,73729.0988665694,27.9142,27.9575,27.8647,27.9389,73729.0989
2014-05-08 10:50:00,45.18,45.25,45.13,45.13,163618.0002244417,27.9451,27.9884,27.9142,27.9142,163618.0002
2014-05-08 11:00:00,45.14,45.21,45.13,45.21,114801.9301986309,27.9204,27.9637,27.9142,27.9637,114801.9302
2014-05-08 11:10:00,45.21,45.25,45.13,45.19,81696.7792615868,27.9637,27.9884,27.9142,27.9513,81696.7793
2014-05-08 11:20:00,45.19,45.25,45.17,45.21,84165.63797553585,27.9513,27.9884,27.9389,27.9637,84165.638
2014-05-08 11:30:00,45.21,45.32,45.21,45.26,104028.7285377623,27.9637,28.0317,27.9637,27.9946,104028.7285
2014-05-08 11:40:00,45.26,45.38,45.26,45.38,211311.861743912,27.9946,28.0688,27.9946,28.0688,211311.8617
2014-05-08 11:50:00,45.38,45.48,45.37,45.43,209740.7698350353,28.0688,28.1307,28.0627,28.0998,209740.7698
2014-05-08 12:00:00,45.43,45.52,45.42,45.52,141847.15520143643,28.0998,28.1554,28.0936,28.1554,141847.1552
2014-05-08 12:10:00,45.52,45.67,45.48,45.61,200875.3226349456,28.1554,28.2482,28.1307,28.2111,200875.3226
2014-05-08 12:20:00,45.62,45.66,45.54,45.62,152732.57771293906,28.2173,28.242,28.1678,28.2173,152732.5777
2014-05-08 12:30:00,45.61,45.75,45.61,45.71,261699.02367859948,28.2111,28.2977,28.2111,28.273,261699.0237
2014-05-08 12:40:00,45.72,45.86,45.71,45.84,179665.58186511052,28.2791,28.3657,28.273,28.3534,179665.5819
2014-05-08 12:50:00,45.85,45.89,45.78,45.83,267758.94961283804,28.3595,28.3843,28.3162,28.3472,267758.9496
2014-05-08 13:00:00,45.81,45.88,45.75,45.78,221523.95915161035,28.3348,28.3781,28.2977,28.3162,221523.9592
2014-05-08 13:10:00,45.78,45.86,45.76,45.83,275614.4091572214,28.3162,28.3657,28.3039,28.3472,275614.4092
2014-05-08 13:20:00,45.83,45.98,45.82,45.97,581416.2271350017,28.3472,28.44,28.341,28.4338,581416.2271
2014-05-08 13:30:00,45.98,45.99,45.85,45.86,243743.6875771518,28.44,28.4461,28.3595,28.3657,243743.6876
2014-05-08 13:40:00,45.86,45.95,45.82,45.89,286163.1691168219,28.3657,28.4214,28.341,28.3843,286163.1691
2014-05-08 13:50:00,45.89,45.94,45.84,45.92,302771.85501066095,28.3843,28.4152,28.3534,28.4028,302771.855
2014-05-08 14:00:00,45.91,45.95,45.82,45.82,402423.9703736954,28.3967,28.4214,28.341,28.341,402423.9704
2014-05-08 14:10:00,45.81,45.87,45.78,45.86,276624.39681292785,28.3348,28.3719,28.3162,28.3657,276624.3968
2014-05-08 14:20:00,45.87,45.95,45.84,45.95,173156.77252833574,28.3719,28.4214,28.3534,28.4214,173156.7725
2014-05-08 14:30:00,45.94,45.99,45.89,45.89,179890.02356637863,28.4152,28.4461,28.3843,28.3843,179890.0236
2014-05-08 14:40:00,45.89,45.93,45.86,45.91,275389.9674559533,28.3843,28.409,28.3657,28.3967,275389.9675
2014-05-08 14:50:00,45.91,45.98,45.89,45.94,228818.31444282347,28.3967,28.44,28.3843,28.4152,228818.3144
2014-05-08 15:00:00,45.94,45.95,45.83,45.84,606778.1393782964,28.4152,28.4214,28.3472,28.3534,606778.1394
2014-05-08 15:10:00,45.85,45.98,45.83,45.97,494332.84704298055,28.3595,28.44,28.3472,28.4338,494332.847
2014-05-08 15:20:00,45.97,46.01,45.87,45.94,367186.6232746044,28.4338,28.4585,28.3719,28.4152,367186.6233
2014-05-08 15:30:00,45.94,45.94,45.83,45.87,748288.6320278307,28.4152,28.4152,28.3472,28.3719,748288.632
2014-05-08 15:40:00,45.87,45.93,45.8,45.9,865896.0834923128,28.3719,28.409,28.3286,28.3905,865896.0835
2014-05-08 15:50:00,45.9,46.02,45.89,45.99,1083716.7545729997,28.3905,28.4647,28.3843,28.4461,1083716.7546
2014-05-09 09:30:00,45.83,45.86,45.54,45.59,308944.0017955336,28.3472,28.3657,28.1678,28.1987,308944.0018
2014-05-09 09:40:00,45.61,46.32,45.43,45.48,564134.2161373583,28.2111,28.6503,28.0998,28.1307,564134.2161
2014-05-09 09:50:00,45.46,45.57,45.34,45.46,232970.48591628324,28.1183,28.1864,28.0441,28.1183,232970.4859
2014-05-09 10:00:00,45.46,45.59,45.41,45.55,253058.01817977772,28.1183,28.1987,28.0874,28.174,253058.0182
2014-05-09 10:10:00,45.55,45.82,45.54,45.75,197845.35966782627,28.174,28.341,28.1678,28.2977,197845.3597
2014-05-09 10:20:00,45.74,45.75,45.59,45.61,65873.63932218606,28.2915,28.2977,28.1987,28.2111,65873.6393
2014-05-09 10:30:00,45.61,45.68,45.54,45.6,97071.03579845135,28.2111,28.2544,28.1678,28.2049,97071.0358
2014-05-09 10:40:00,45.59,45.62,45.47,45.59,187857.703961396,28.1987,28.2173,28.1245,28.1987,187857.704
2014-05-09 10:50:00,45.59,45.62,45.5,45.52,106609.8081023454,28.1987,28.2173,28.1431,28.1554,106609.8081
2014-05-09 11:00:00,45.52,45.56,45.49,45.54,186398.8329031534,28.1554,28.1802,28.1369,28.1678,186398.8329
2014-05-09 11:10:00,45.54,45.61,45.53,45.57,156772.52833576477,28.1678,28.2111,28.1616,28.1864,156772.5283
2014-05-09 11:20:00,45.57,45.65,45.53,45.57,88205.58859836157,28.1864,28.2358,28.1616,28.1864,88205.5886
2014-05-09 11:30:00,45.57,45.69,45.56,45.66,75300.19077544607,28.1864,28.2606,28.1802,28.242,75300.1908
2014-05-09 11:40:00,45.65,45.75,45.65,45.72,82257.88351475704,28.2358,28.2977,28.2358,28.2791,82257.8835
2014-05-09 11:50:00,45.73,45.75,45.7,45.72,34002.917742116486,28.2853,28.2977,28.2668,28.2791,34002.9177
2014-05-09 12:00:00,45.72,45.79,45.67,45.71,79340.1413982718,28.2791,28.3224,28.2482,28.273,79340.1414
2014-05-09 12:10:00,45.7,45.77,45.7,45.76,58691.504881607,28.2668,28.3101,28.2668,28.3039,58691.5049
2014-05-09 12:20:00,45.76,45.77,45.69,45.72,56559.30871956009,28.3039,28.3101,28.2606,28.2791,56559.3087
2014-05-09 12:30:00,45.71,45.88,45.7,45.86,53641.56660307485,28.273,28.3781,28.2668,28.3657,53641.5666
2014-05-09 12:40:00,45.86,45.92,45.81,45.87,72494.66950959488,28.3657,28.4028,28.3348,28.3719,72494.6695
2014-05-09 12:50:00,45.87,45.94,45.87,45.93,52856.02064863651,28.3719,28.4152,28.3719,28.409,52856.0206
2014-05-09 13:00:00,45.93,45.95,45.87,45.9,74290.20311973964,28.409,28.4214,28.3719,28.3905,74290.2031
2014-05-09 13:10:00,45.89,45.91,45.85,45.86,38491.7517674784,28.3843,28.3967,28.3595,28.3657,38491.7518
2014-05-09 13:20:00,45.86,45.86,45.78,45.8,48142.7449220065,28.3657,28.3657,28.3162,28.3286,48142.7449
2014-05-09 13:30:00,45.8,45.86,45.79,45.83,74626.86567164179,28.3286,28.3657,28.3224,28.3472,74626.8657
2014-05-09 13:40:00,45.83,45.83,45.78,45.82,67893.61463359892,28.3472,28.3472,28.3162,28.341,67893.6146
2014-05-09 13:50:00,45.81,45.81,45.74,45.74,71596.9027045225,28.3348,28.3348,28.2915,28.2915,71596.9027
2014-05-09 14:00:00,45.74,45.75,45.67,45.68,52631.57894736842,28.2915,28.2977,28.2482,28.2544,52631.5789
2014-05-09 14:10:00,45.68,45.7,45.57,45.63,59364.829985411285,28.2544,28.2668,28.1864,28.2235,59364.83
2014-05-09 14:20:00,45.62,45.63,45.55,45.58,100549.88216810682,28.2173,28.2235,28.174,28.1925,100549.8822
2014-05-09 14:30:00,45.58,45.7,45.58,45.68,50723.824486589605,28.1925,28.2668,28.1925,28.2544,50723.8245
2014-05-09 14:40:00,45.68,45.71,45.65,45.67,87868.92604645943,28.2544,28.273,28.2358,28.2482,87868.926
2014-05-09 14:50:00,45.68,45.8,45.67,45.76,91459.99326674896,28.2544,28.3286,28.2482,28.3039,91459.9933
2014-05-09 15:00:00,45.76,45.84,45.76,45.78,108293.12086185612,28.3039,28.3534,28.3039,28.3162,108293.1209
2014-05-09 15:10:00,45.77,45.78,45.7,45.73,115699.69700370327,28.3101,28.3162,28.2668,28.2853,115699.697
2014-05-09 15:20:00,45.73,45.75,45.66,45.72,145438.22242172595,28.2853,28.2977,28.242,28.2791,145438.2224
2014-05-09 15:30:00,45.71,45.76,45.67,45.76,364156.6603074851,28.273,28.3039,28.2482,28.3039,364156.6603
2014-05-09 15:40:00,45.77,45.78,45.68,45.7,313769.4983727976,28.3101,28.3162,28.2544,28.2668,313769.4984
2014-05-09 15:50:00,45.7,45.72,45.68,45.72,725732.2410503872,28.2668,28.2791,28.2544,28.2791,725732.2411
2014-05-12 09:30:00,46.01,46.11,45.85,45.92,486477.3874985972,28.4585,28.5204,28.3595,28.4028,486477.3875
2014-05-12 09:40:00,45.92,46.19,45.92,46.08,214454.0455616653,28.4028,28.5698,28.4028,28.5018,214454.0456
2014-05-12 09:50:00,46.08,46.27,46.07,46.18,150824.82325216025,28.5018,28.6193,28.4956,28.5637,150824.8233
2014-05-12 10:00:00,46.18,46.24,46.11,46.14,175737.85209291885,28.5637,28.6008,28.5204,28.5389,175737.8521
2014-05-12 10:10:00,46.14,46.18,45.96,46.18,238581.5284479856,28.5389,28.5637,28.4276,28.5637,238581.5284
2014-05-12 10:20:00,46.19,46.25,46.14,46.18,87532.26349455728,28.5698,28.607,28.5389,28.5637,87532.2635
2014-05-12 10:30:00,46.18,46.33,46.16,46.32,86185.6132869487,28.5637,28.6564,28.5513,28.6503,86185.6133
2014-05-12 10:40:00,46.33,46.33,46.25,46.26,64302.54741330939,28.6564,28.6564,28.607,28.6131,64302.5474
2014-05-12 10:50:00,46.26,46.26,46.14,46.18,143867.13051284928,28.6131,28.6131,28.5389,28.5637,143867.1305
2014-05-12 11:00:00,46.18,46.2,46.16,46.19,477387.4985972393,28.5637,28.576,28.5513,28.5698,477387.4986
2014-05-12 11:10:00,46.19,46.21,46.18,46.19,269891.14577488496,28.5698,28.5822,28.5637,28.5698,269891.1458
2014-05-12 11:20:00,46.19,46.26,46.19,46.26,207047.4694198182,28.5698,28.6131,28.5698,28.6131,207047.4694
2014-05-12 11:30:00,46.26,46.32,46.25,46.3,80799.01245651442,28.6131,28.6503,28.607,28.6379,80799.0125
2014-05-12 11:40:00,46.3,46.37,46.3,46.36,136684.9960722702,28.6379,28.6812,28.6379,28.675,136684.9961
2014-05-12 11:50:00,46.36,46.36,46.33,46.36,137021.65862417236,28.675,28.675,28.6564,28.675,137021.6586
2014-05-12 12:00:00,46.36,46.36,46.33,46.36,73729.0988665694,28.675,28.675,28.6564,28.675,73729.0989
2014-05-12 12:10:00,46.36,46.36,46.34,46.36,70699.13589945012,28.675,28.675,28.6626,28.675,70699.1359
2014-05-12 12:20:00,46.36,46.38,46.31,46.31,83604.53372236561,28.675,28.6874,28.6441,28.6441,83604.5337
2014-05-12 12:30:00,46.32,46.32,46.25,46.25,44663.89855235103,28.6503,28.6503,28.607,28.607,44663.8986
2014-05-12 12:40:00,46.26,46.27,46.17,46.19,120188.5310290652,28.6131,28.6193,28.5575,28.5698,120188.531
2014-05-12 12:50:00,46.18,46.18,46.11,46.11,81584.55841095276,28.5637,28.5637,28.5204,28.5204,81584.5584
2014-05-12 13:00:00,46.12,46.17,46.11,46.17,67556.95208169677,28.5265,28.5575,28.5204,28.5575,67556.9521
2014-05-12 13:10:00,46.17,46.19,46.17,46.17,53080.46234990461,28.5575,28.5698,28.5575,28.5575,53080.4623
2014-05-12 13:20:00,46.18,46.27,46.16,46.27,74177.98226910559,28.5637,28.6193,28.5513,28.6193,74177.9823
2014-05-12 13:30:00,46.27,46.29,46.25,46.27,57681.51722590057,28.6193,28.6317,28.607,28.6193,57681.5172
2014-05-12 13:40:00,46.27,46.32,46.27,46.3,70362.47334754797,28.6193,28.6503,28.6193,28.6379,70362.4733
2014-05-12 13:50:00,46.3,46.37,46.3,46.35,94377.7353832342,28.6379,28.6812,28.6379,28.6688,94377.7354
2014-05-12 14:00:00,46.35,46.35,46.26,46.34,59589.271686679385,28.6688,28.6688,28.6131,28.6626,59589.2717
2014-05-12 14:10:00,46.34,46.36,46.27,46.27,75075.74907417798,28.6626,28.675,28.6193,28.6193,75075.7491
2014-05-12 14:20:00,46.28,46.29,46.2,46.21,75300.19077544607,28.6255,28.6317,28.576,28.5822,75300.1908
2014-05-12 14:30:00,46.21,46.25,46.17,46.25,83043.42946919537,28.5822,28.607,28.5575,28.607,83043.4295
2014-05-12 14:40:00,46.24,46.28,46.24,46.28,38267.3100662103,28.6008,28.6255,28.6008,28.6255,38267.3101
2014-05-12 14:50:00,46.27,46.36,46.26,46.34,52743.79979800247,28.6193,28.675,28.6131,28.6626,52743.7998
2014-05-12 15:00:00,46.34,46.35,46.3,46.33,68118.05633486701,28.6626,28.6688,28.6379,28.6564,68118.0563
2014-05-12 15:10:00,46.33,46.4,46.32,46.37,83380.09202109752,28.6564,28.6997,28.6503,28.6812,83380.092
2014-05-12 15:20:00,46.36,46.41,46.35,46.35,111323.08382897542,28.675,28.7059,28.6688,28.6688,111323.0838
2014-05-12 15:30:00,46.34,46.38,46.34,46.38,147458.1977331388,28.6626,28.6874,28.6626,28.6874,147458.1977
2014-05-12 15:40:00,46.38,46.4,46.36,46.37,256312.4228481652,28.6874,28.6997,28.675,28.6812,256312.4228
2014-05-12 15:50:00,46.37,46.38,46.34,46.36,478734.1488048479,28.6812,28.6874,28.6626,28.675,478734.1488
2014-05-13 09:30:00,46.44,46.44,46.04,46.09,293906.4078105712,28.7245,28.7245,28.4771,28.508,293906.4078
2014-05-13 09:40:00,46.09,46.27,46.08,46.19,157445.85343956907,28.508,28.6193,28.5018,28.5698,157445.8534
2014-05-13 09:50:00,46.19,46.21,46.03,46.05,151385.92750533047,28.5698,28.5822,28.4709,28.4832,151385.9275
2014-05-13 10:00:00,46.06,46.09,46.02,46.09,119402.98507462686,28.4894,28.508,28.4647,28.508,119402.9851
2014-05-13 10:10:00,46.08,46.12,46.03,46.08,147458.1977331388,28.5018,28.5265,28.4709,28.5018,147458.1977
2014-05-13 10:20:00,46.08,46.15,46.03,46.14,105375.37874537088,28.5018,28.5451,28.4709,28.5389,105375.3787
2014-05-13 10:30:00,46.15,46.33,46.13,46.32,86522.27583885085,28.5451,28.6564,28.5327,28.6503,86522.2758
2014-05-13 10:40:00,46.32,46.39,46.25,46.25,83604.53372236561,28.6503,28.6935,28.607,28.607,83604.5337
2014-05-13 10:50:00,46.27,46.29,46.24,46.25,46347.21131186174,28.6193,28.6317,28.6008,28.607,46347.2113
2014-05-13 11:00:00,46.24,46.32,46.18,46.29,591516.1036920659,28.6008,28.6503,28.5637,28.6317,591516.1037
2014-05-13 11:10:00,46.3,46.31,46.17,46.18,72382.44865896083,28.6379,28.6441,28.5575,28.5637,72382.4487
2014-05-13 11:20:00,46.19,46.24,46.15,46.24,44888.34025361912,28.5698,28.6008,28.5451,28.6008,44888.3403
2014-05-13 11:30:00,46.25,46.29,46.24,46.28,99091.0111098642,28.607,28.6317,28.6008,28.6255,99091.0111
2014-05-13 11:40:00,46.27,46.27,46.19,46.26,103355.40343395802,28.6193,28.6193,28.5698,28.6131,103355.4034
2014-05-13 11:50:00,46.26,46.32,46.23,46.31,84838.96307934013,28.6131,28.6503,28.5946,28.6441,84838.9631
2014-05-13 12:00:00,46.3,46.34,46.28,46.28,92357.76007182134,28.6379,28.6626,28.6255,28.6255,92357.7601
2014-05-13 12:10:00,46.29,46.34,46.2,46.26,98529.90685669395,28.6317,28.6626,28.576,28.6131,98529.9069
2014-05-13 12:20:00,46.26,46.28,46.22,46.26,30524.071372461003,28.6131,28.6255,28.5884,28.6131,30524.0714
2014-05-13 12:30:00,46.24,46.24,46.19,46.2,89440.0179553361,28.6008,28.6008,28.5698,28.576,89440.018
2014-05-13 12:40:00,46.19,46.26,46.16,46.26,31085.17562563124,28.5698,28.6131,28.5513,28.6131,31085.1756
2014-05-13 12:50:00,46.26,46.26,46.2,46.23,82370.10436539109,28.6131,28.6131,28.576,28.5946,82370.1044
2014-05-13 13:00:00,46.23,46.3,46.22,46.26,40960.61048142744,28.5946,28.6379,28.5884,28.6131,40960.6105
2014-05-13 13:10:00,46.26,46.33,46.22,46.31,60150.37593984962,28.6131,28.6564,28.5884,28.6441,60150.3759
2014-05-13 13:20:00,46.31,46.33,46.29,46.3,36247.33475479744,28.6441,28.6564,28.6317,28.6379,36247.3348
2014-05-13 13:30:00,46.29,46.33,46.27,46.32,70811.35675008416,28.6317,28.6564,28.6193,28.6503,70811.3568
2014-05-13 13:40:00,46.32,46.36,46.3,46.36,73616.87801593536,28.6503,28.675,28.6379,28.675,73616.878
2014-05-13 13:50:00,46.36,46.42,46.21,46.37,82370.10436539109,28.675,28.7121,28.5822,28.6812,82370.1044
2014-05-13 14:00:00,46.37,46.38,46.36,46.37,34339.580294018626,28.6812,28.6874,28.675,28.6812,34339.5803
2014-05-13 14:10:00,46.36,46.41,46.35,46.4,58803.72573224104,28.675,28.7059,28.6688,28.6997,58803.7257
2014-05-13 14:20:00,46.4,46.44,46.38,46.43,65424.75591964987,28.6997,28.7245,28.6874,28.7183,65424.7559
2014-05-13 14:30:00,46.44,46.47,46.43,46.45,80237.90820334418,28.7245,28.743,28.7183,28.7307,80237.9082
2014-05-13 14:40:00,46.46,46.5,46.46,46.49,86971.15924138704,28.7368,28.7616,28.7368,28.7554,86971.1592
2014-05-13 14:50:00,46.5,46.52,46.49,46.52,90337.78476040848,28.7616,28.774,28.7554,28.774,90337.7848
2014-05-13 15:00:00,46.52,46.53,46.49,46.5,82370.10436539109,28.774,28.7801,28.7554,28.7616,82370.1044
2014-05-13 15:10:00,46.5,46.5,46.44,46.45,107507.5749074178,28.7616,28.7616,28.7245,28.7307,107507.5749
2014-05-13 15:20:00,46.45,46.46,46.38,46.38,108405.34171249018,28.7307,28.7368,28.6874,28.6874,108405.3417
2014-05-13 15:30:00,46.38,46.4,46.35,46.38,119515.2059252609,28.6874,28.6997,28.6688,28.6874,119515.2059
2014-05-13 15:40:00,46.38,46.41,46.37,46.39,124901.8067556952,28.6874,28.7059,28.6812,28.6935,124901.8068
2014-05-13 15:50:00,46.4,46.4,46.31,46.34,353944.56289978675,28.6997,28.6997,28.6441,28.6626,353944.5629
2014-05-14 09:30:00,46.18,46.19,45.69,45.7,310739.5354056784,28.5637,28.5698,28.2606,28.2668,310739.5354
2014-05-14 09:40:00,45.7,45.76,45.56,45.58,151947.03175850073,28.2668,28.3039,28.1802,28.1925,151947.0318
2014-05-14 09:50:00,45.6,45.68,45.55,45.62,156435.86578386262,28.2049,28.2544,28.174,28.2173,156435.8658
2014-05-14 10:00:00,45.62,45.62,45.46,45.47,388396.36404443946,28.2173,28.2173,28.1183,28.1245,388396.364
2014-05-14 10:10:00,45.47,45.48,45.32,45.4,361014.47648973175,28.1245,28.1307,28.0317,28.0812,361014.4765
2014-05-14 10:20:00,45.4,45.4,45.28,45.37,202334.1936931882,28.0812,28.0812,28.007,28.0627,202334.1937
2014-05-14 10:30:00,45.37,45.46,45.27,45.28,295814.16227135,28.0627,28.1183,28.0008,28.007,295814.1623
2014-05-14 10:40:00,45.29,45.37,45.22,45.37,174840.08528784648,28.0132,28.0627,27.9699,28.0627,174840.0853
2014-05-14 10:50:00,45.37,45.42,45.25,45.29,233419.36931881943,28.0627,28.0936,27.9884,28.0132,233419.3693
2014-05-14 11:00:00,45.29,45.32,45.26,45.29,70362.47334754797,28.0132,28.0317,27.9946,28.0132,70362.4733
2014-05-14 11:10:00,45.3,45.32,45.27,45.29,94602.1770845023,28.0194,28.0317,28.0008,28.0132,94602.1771
2014-05-14 11:20:00,45.3,45.31,45.26,45.28,78217.93289193131,28.0194,28.0255,27.9946,28.007,78217.9329
2014-05-14 11:30:00,45.27,45.41,45.27,45.4,126024.01526203568,28.0008,28.0874,28.0008,28.0812,126024.0153
2014-05-14 11:40:00,45.4,45.45,45.37,45.42,69128.04399057344,28.0812,28.1121,28.0627,28.0936,69128.044
2014-05-14 11:50:00,45.42,45.45,45.39,45.44,149478.17304455166,28.0936,28.1121,28.075,28.1059,149478.173
2014-05-14 12:00:00,45.44,45.5,45.44,45.46,100998.76557064302,28.1059,28.1431,28.1059,28.1183,100998.7656
2014-05-14 12:10:00,45.46,45.47,45.43,45.45,60038.15508921557,28.1183,28.1245,28.0998,28.1121,60038.1551
2014-05-14 12:20:00,45.45,45.46,45.42,45.43,86746.71754011895,28.1121,28.1183,28.0936,28.0998,86746.7175
2014-05-14 12:30:00,45.43,45.43,45.39,45.41,104365.39108966444,28.0998,28.0998,28.075,28.0874,104365.3911
2014-05-14 12:40:00,45.41,45.46,45.4,45.46,59477.05083604533,28.0874,28.1183,28.0812,28.1183,59477.0508
2014-05-14 12:50:00,45.46,45.46,45.43,45.45,56783.75042082819,28.1183,28.1183,28.0998,28.1121,56783.7504
2014-05-14 13:00:00,45.46,45.5,45.46,45.5,67220.28952979464,28.1183,28.1431,28.1183,28.1431,67220.2895
2014-05-14 13:10:00,45.51,45.54,45.49,45.54,111771.9672315116,28.1492,28.1678,28.1369,28.1678,111771.9672
2014-05-14 13:20:00,45.54,45.54,45.45,45.49,121086.29783413756,28.1678,28.1678,28.1121,28.1369,121086.2978
2014-05-14 13:30:00,45.49,45.51,45.45,45.46,61160.36359555605,28.1369,28.1492,28.1121,28.1183,61160.3636
2014-05-14 13:40:00,45.46,45.46,45.42,45.42,92582.20177308944,28.1183,28.1183,28.0936,28.0936,92582.2018
2014-05-14 13:50:00,45.43,45.46,45.41,45.44,111435.30467960949,28.0998,28.1183,28.0874,28.1059,111435.3047
2014-05-14 14:00:00,45.44,45.47,45.43,45.43,60262.59679048367,28.1059,28.1245,28.0998,28.0998,60262.5968
2014-05-14 14:10:00,45.43,45.46,45.42,45.43,45898.32790932555,28.0998,28.1183,28.0936,28.0998,45898.3279
2014-05-14 14:20:00,45.43,45.43,45.4,45.42,132083.94119627427,28.0998,28.0998,28.0812,28.0936,132083.9412
2014-05-14 14:30:00,45.42,45.46,45.41,45.46,66434.7435753563,28.0936,28.1183,28.0874,28.1183,66434.7436
2014-05-14 14:40:00,45.45,45.45,45.35,45.36,215912.916619908,28.1121,28.1121,28.0503,28.0565,215912.9166
2014-05-14 14:50:00,45.35,45.4,45.3,45.39,84951.18392997418,28.0503,28.0812,28.0194,28.075,84951.1839
2014-05-14 15:00:00,45.38,45.38,45.29,45.3,184715.52014364267,28.0688,28.0688,28.0132,28.0194,184715.5201
2014-05-14 15:10:00,45.3,45.37,45.3,45.33,149141.51049264954,28.0194,28.0627,28.0194,28.0379,149141.5105
2014-05-14 15:20:00,45.33,45.38,45.31,45.37,138704.9713836831,28.0379,28.0688,28.0255,28.0627,138704.9714
2014-05-14 15:30:00,45.37,45.37,45.26,45.27,366625.5190214342,28.0627,28.0627,27.9946,28.0008,366625.519
2014-05-14 15:40:00,45.27,45.35,45.27,45.35,368757.71518348105,28.0008,28.0503,28.0008,28.0503,368757.7152
2014-05-14 15:50:00,45.35,45.38,45.34,45.38,841656.3797553584,28.0503,28.0688,28.0441,28.0688,841656.3798
2014-05-15 09:30:00,45.13,45.16,44.49,44.5,645157.6702951408,27.9142,27.9328,27.5183,27.5245,645157.6703
2014-05-15 09:40:00,44.49,44.66,44.47,44.54,263382.3364381102,27.5183,27.6235,27.506,27.5493,263382.3364
2014-05-15 09:50:00,44.53,44.65,44.25,44.38,724722.2533946807,27.5431,27.6173,27.3699,27.4503,724722.2534
2014-05-15 10:00:00,44.38,44.4,44.23,44.24,616990.2367859948,27.4503,27.4627,27.3575,27.3637,616990.2368
2014-05-15 10:10:00,44.24,44.25,44.06,44.07,1249579.1718101222,27.3637,27.3699,27.2524,27.2586,1249579.1718
2014-05-15 10:20:00,44.07,44.14,44.01,44.09,633935.5852317361,27.2586,27.3019,27.2215,27.2709,633935.5852
2014-05-15 10:30:00,44.09,44.11,43.9,43.9,382336.43811020086,27.2709,27.2833,27.1534,27.1534,382336.4381
2014-05-15 10:40:00,43.9,44.12,43.87,44.12,436426.8881158119,27.1534,27.2895,27.1349,27.2895,436426.8881
2014-05-15 10:50:00,44.13,44.15,44.07,44.09,234204.91527325776,27.2957,27.308,27.2586,27.2709,234204.9153
2014-05-15 11:00:00,44.1,44.18,43.95,43.96,257659.0730557737,27.2771,27.3266,27.1843,27.1905,257659.0731
2014-05-15 11:10:00,43.97,44.04,43.81,43.93,231848.2774099428,27.1967,27.24,27.0977,27.172,231848.2774
2014-05-15 11:20:00,43.92,43.93,43.82,43.83,177645.60655369767,27.1658,27.172,27.1039,27.1101,177645.6066
2014-05-15 11:30:00,43.83,43.97,43.82,43.93,277746.6053192683,27.1101,27.1967,27.1039,27.172,277746.6053
2014-05-15 11:40:00,43.93,43.97,43.75,43.78,197508.6971159241,27.172,27.1967,27.0606,27.0792,197508.6971
2014-05-15 11:50:00,43.77,43.78,43.72,43.73,215239.59151610368,27.073,27.0792,27.0421,27.0483,215239.5915
2014-05-15 12:00:00,43.74,43.87,43.73,43.84,165750.1963864886,27.0544,27.1349,27.0483,27.1163,165750.1964
2014-05-15 12:10:00,43.84,43.9,43.82,43.89,172483.44742453148,27.1163,27.1534,27.1039,27.1472,172483.4474
2014-05-15 12:20:00,43.89,43.91,43.8,43.82,119851.86847716304,27.1472,27.1596,27.0916,27.1039,119851.8685
2014-05-15 12:30:00,43.82,43.91,43.81,43.9,165301.3129839524,27.1039,27.1596,27.0977,27.1534,165301.313
2014-05-15 12:40:00,43.9,43.92,43.77,43.77,218269.55448322292,27.1534,27.1658,27.073,27.073,218269.5545
2014-05-15 12:50:00,43.76,43.96,43.76,43.91,248120.3007518797,27.0668,27.1905,27.0668,27.1596,248120.3008
2014-05-15 13:00:00,43.92,43.93,43.85,43.86,250476.9386151947,27.1658,27.172,27.1225,27.1287,250476.9386
2014-05-15 13:10:00,43.86,43.9,43.86,43.9,172483.44742453148,27.1287,27.1534,27.1287,27.1534,172483.4474
2014-05-15 13:20:00,43.9,43.91,43.85,43.9,198518.68477163056,27.1534,27.1596,27.1225,27.1534,198518.6848
2014-05-15 13:30:00,43.9,43.98,43.9,43.94,125462.91100886544,27.1534,27.2029,27.1534,27.1782,125462.911
2014-05-15 13:40:00,43.93,43.95,43.88,43.92,381214.2296038604,27.172,27.1843,27.141,27.1658,381214.2296
2014-05-15 13:50:00,43.93,44.01,43.9,44.01,141510.49264953428,27.172,27.2215,27.1534,27.2215,141510.4926
2014-05-15 14:00:00,44.01,44.15,44.0,44.15,234317.1361238918,27.2215,27.308,27.2153,27.308,234317.1361
2014-05-15 14:10:00,44.15,44.19,44.02,44.06,152508.13601167095,27.308,27.3328,27.2276,27.2524,152508.136
2014-05-15 14:20:00,44.06,44.13,44.02,44.11,90898.88901357872,27.2524,27.2957,27.2276,27.2833,90898.889
2014-05-15 14:30:00,44.11,44.2,44.11,44.2,116260.80125687351,27.2833,27.339,27.2833,27.339,116260.8013
2014-05-15 14:40:00,44.2,44.2,44.14,44.19,112669.734036584,27.339,27.339,27.3019,27.3328,112669.734
2014-05-15 14:50:00,44.2,44.3,44.18,44.22,145774.8849736281,27.339,27.4008,27.3266,27.3513,145774.885
2014-05-15 15:00:00,44.22,44.25,44.11,44.15,185725.5077993491,27.3513,27.3699,27.2833,27.308,185725.5078
2014-05-15 15:10:00,44.15,44.19,44.13,44.15,114914.15104926495,27.308,27.3328,27.2957,27.308,114914.151
2014-05-15 15:20:00,44.14,44.15,44.06,44.12,148468.18538884525,27.3019,27.308,27.2524,27.2895,148468.1854
2014-05-15 15:30:00,44.12,44.23,44.06,44.18,272584.4461901021,27.2895,27.3575,27.2524,27.3266,272584.4462
2014-05-15 15:40:00,44.18,44.26,44.17,44.23,457524.4080350129,27.3266,27.3761,27.3204,27.3575,457524.408
2014-05-15 15:50:00,44.23,44.25,44.13,44.16,803501.2905397823,27.3575,27.3699,27.2957,27.3142,803501.2905
2014-05-16 09:30:00,44.3,44.37,44.1,44.16,696330.3781842666,27.4008,27.4441,27.2771,27.3142,696330.3782
2014-05-16 09:40:00,44.15,44.15,43.98,44.03,218045.11278195487,27.308,27.308,27.2029,27.2338,218045.1128
2014-05-16 09:50:00,44.03,44.12,43.86,44.05,233868.2527213556,27.2338,27.2895,27.1287,27.2462,233868.2527
2014-05-16 10:00:00,44.06,44.1,43.77,43.89,268768.93726854445,27.2524,27.2771,27.073,27.1472,268768.9373
2014-05-16 10:10:00,43.89,43.9,43.76,43.86,177196.72315116148,27.1472,27.1534,27.0668,27.1287,177196.7232
2014-05-16 10:20:00,43.86,43.91,43.82,43.87,372461.00325440464,27.1287,27.1596,27.1039,27.1349,372461.0033
2014-05-16 10:30:00,43.87,44.01,43.87,44.01,148692.62709011332,27.1349,27.2215,27.1349,27.2215,148692.6271
2014-05-16 10:40:00,44.0,44.02,43.87,43.92,181348.8946246213,27.2153,27.2276,27.1349,27.1658,181348.8946
2014-05-16 10:50:00,43.92,44.03,43.9,43.95,78891.2579957356,27.1658,27.2338,27.1534,27.1843,78891.258
2014-05-16 11:00:00,43.96,44.07,43.93,44.07,159241.38704971384,27.1905,27.2586,27.172,27.2586,159241.387
2014-05-16 11:10:00,44.07,44.2,44.06,44.18,366849.9607227023,27.2586,27.339,27.2524,27.3266,366849.9607
2014-05-16 11:20:00,44.18,44.18,44.08,44.1,195937.60520704745,27.3266,27.3266,27.2647,27.2771,195937.6052
2014-05-16 11:30:00,44.11,44.15,44.07,44.08,98305.46515542587,27.2833,27.308,27.2586,27.2647,98305.4652
2014-05-16 11:40:00,44.07,44.12,43.98,44.01,96173.26899337897,27.2586,27.2895,27.2029,27.2215,96173.269
2014-05-16 11:50:00,44.0,44.1,44.0,44.08,84165.63797553585,27.2153,27.2771,27.2153,27.2647,84165.638
2014-05-16 12:00:00,44.09,44.09,44.03,44.06,116148.58040623947,27.2709,27.2709,27.2338,27.2524,116148.5804
2014-05-16 12:10:00,44.04,44.04,43.96,43.98,74739.08652227583,27.24,27.24,27.1905,27.2029,74739.0865
2014-05-16 12:20:00,43.98,44.06,43.93,43.96,501178.3189316575,27.2029,27.2524,27.172,27.1905,501178.3189
2014-05-16 12:30:00,43.96,44.01,43.93,43.99,74402.4239703737,27.1905,27.2215,27.172,27.2091,74402.424
2014-05-16 12:40:00,43.99,43.99,43.88,43.92,49713.83683088318,27.2091,27.2091,27.141,27.1658,49713.8368
2014-05-16 12:50:00,43.93,43.94,43.89,43.91,30075.18796992481,27.172,27.1782,27.1472,27.1596,30075.188
2014-05-16 13:00:00,43.92,43.93,43.87,43.93,98193.24430479182,27.1658,27.172,27.1349,27.172,98193.2443
2014-05-16 13:10:00,43.93,43.98,43.89,43.98,72382.44865896083,27.172,27.2029,27.1472,27.2029,72382.4487
2014-05-16 13:20:00,43.97,44.0,43.92,43.93,75524.63247671416,27.1967,27.2153,27.1658,27.172,75524.6325
2014-05-16 13:30:00,43.93,43.94,43.85,43.87,176523.3980473572,27.172,27.1782,27.1225,27.1349,176523.398
2014-05-16 13:40:00,43.87,43.9,43.79,43.81,76310.1784311525,27.1349,27.1534,27.0854,27.0977,76310.1784
2014-05-16 13:50:00,43.8,43.85,43.78,43.81,44776.119402985074,27.0916,27.1225,27.0792,27.0977,44776.1194
2014-05-16 14:00:00,43.81,43.81,43.76,43.78,95724.38559084278,27.0977,27.0977,27.0668,27.0792,95724.3856
2014-05-16 14:10:00,43.78,43.8,43.74,43.74,48816.07002581079,27.0792,27.0916,27.0544,27.0544,48816.07
2014-05-16 14:20:00,43.74,43.79,43.72,43.78,63629.2223095051,27.0544,27.0854,27.0421,27.0792,63629.2223
2014-05-16 14:30:00,43.79,43.8,43.74,43.75,82931.20861856133,27.0854,27.0916,27.0544,27.0606,82931.2086
2014-05-16 14:40:00,43.75,43.82,43.75,43.81,70025.81079564583,27.0606,27.1039,27.0606,27.0977,70025.8108
2014-05-16 14:50:00,43.81,43.93,43.8,43.93,101223.20727191112,27.0977,27.172,27.0916,27.172,101223.2073
2014-05-16 15:00:00,43.93,44.01,43.92,43.99,495455.05554932106,27.172,27.2215,27.1658,27.2091,495455.0555
2014-05-16 15:10:00,43.99,44.02,43.92,43.97,402760.6329255976,27.2091,27.2276,27.1658,27.1967,402760.6329
2014-05-16 15:20:00,43.97,43.98,43.9,43.93,243968.12927841992,27.1967,27.2029,27.1534,27.172,243968.1293
2014-05-16 15:30:00,43.93,43.97,43.92,43.96,441252.384693076,27.172,27.1967,27.1658,27.1905,441252.3847
2014-05-16 15:40:00,43.97,44.03,43.96,44.02,330827.0676691729,27.1967,27.2338,27.1905,27.2276,330827.0677
2014-05-16 15:50:00,44.02,44.08,44.01,44.05,497138.36830883176,27.2276,27.2647,27.2215,27.2462,497138.3683
2014-05-19 09:30:00,44.08,44.15,43.93,43.99,181685.55717652332,27.2647,27.308,27.172,27.2091,181685.5572
2014-05-19 09:40:00,43.99,44.1,43.98,44.05,129951.74503422737,27.2091,27.2771,27.2029,27.2462,129951.745
2014-05-19 09:50:00,44.05,44.15,43.98,44.15,131298.39524183594,27.2462,27.308,27.2029,27.308,131298.3952
2014-05-19 10:00:00,44.15,44.17,44.03,44.12,142857.14285714284,27.308,27.3204,27.2338,27.2895,142857.1429
2014-05-19 10:10:00,44.13,44.28,44.09,44.23,157558.0742902031,27.2957,27.3885,27.2709,27.3575,157558.0743
2014-05-19 10:20:00,44.23,44.31,44.22,44.25,122657.38974301424,27.3575,27.407,27.3513,27.3699,122657.3897
2014-05-19 10:30:00,44.26,44.27,44.15,44.19,58130.40062843676,27.3761,27.3823,27.308,27.3328,58130.4006
2014-05-19 10:40:00,44.19,44.25,44.12,44.12,51958.25384356413,27.3328,27.3699,27.2895,27.2895,51958.2538
2014-05-19 10:50:00,44.13,44.15,44.1,44.13,46683.87386376388,27.2957,27.308,27.2771,27.2957,46683.8739
2014-05-19 11:00:00,44.14,44.24,44.14,44.24,44776.119402985074,27.3019,27.3637,27.3019,27.3637,44776.1194
2014-05-19 11:10:00,44.24,44.33,44.23,44.24,88430.03029962967,27.3637,27.4194,27.3575,27.3637,88430.0303
2014-05-19 11:20:00,44.23,44.25,44.18,44.21,78666.81629446751,27.3575,27.3699,27.3266,27.3452,78666.8163
2014-05-19 11:30:00,44.21,44.23,44.18,44.22,89327.79710470205,27.3452,27.3575,27.3266,27.3513,89327.7971
2014-05-19 11:40:00,44.22,44.23,44.18,44.19,81809.00011222085,27.3513,27.3575,27.3266,27.3328,81809.0001
2014-05-19 11:50:00,44.2,44.27,44.19,44.27,66322.52272472225,27.339,27.3823,27.3328,27.3823,66322.5227
2014-05-19 12:00:00,44.28,44.35,44.23,44.34,39726.18112445292,27.3885,27.4318,27.3575,27.4256,39726.1811
2014-05-19 12:10:00,44.33,44.38,44.31,44.38,29626.30456738862,27.4194,27.4503,27.407,27.4503,29626.3046
2014-05-19 12:20:00,44.38,44.38,44.27,44.28,87083.38009202109,27.4503,27.4503,27.3823,27.3885,87083.3801
2014-05-19 12:30:00,44.27,44.28,44.2,44.25,40623.9479295253,27.3823,27.3885,27.339,27.3699,40623.9479
2014-05-19 12:40:00,44.23,44.32,44.22,44.32,47244.97811693412,27.3575,27.4132,27.3513,27.4132,47244.9781
2014-05-19 12:50:00,44.33,44.35,44.25,44.28,32319.604982605768,27.4194,27.4318,27.3699,27.3885,32319.605
2014-05-19 13:00:00,44.29,44.31,44.26,44.28,47918.30322073841,27.3946,27.407,27.3761,27.3885,47918.3032
2014-05-19 13:10:00,44.28,44.31,44.23,44.23,57793.73807653462,27.3885,27.407,27.3575,27.3575,57793.7381
2014-05-19 13:20:00,44.23,44.26,44.22,44.23,28616.31691168219,27.3575,27.3761,27.3513,27.3575,28616.3169
2014-05-19 13:30:00,44.23,44.28,44.23,44.23,53304.90405117271,27.3575,27.3885,27.3575,27.3575,53304.9041
2014-05-19 13:40:00,44.24,44.31,44.24,44.31,37032.880709235775,27.3637,27.407,27.3637,27.407,37032.8807
2014-05-19 13:50:00,44.31,44.37,44.3,44.36,33890.69689148243,27.407,27.4441,27.4008,27.4379,33890.6969
2014-05-19 14:00:00,44.36,44.4,44.31,44.34,46459.43216249579,27.4379,27.4627,27.407,27.4256,46459.4322
2014-05-19 14:10:00,44.34,44.4,44.31,44.39,54651.55425878128,27.4256,27.4627,27.407,27.4565,54651.5543
2014-05-19 14:20:00,44.38,44.44,44.37,44.39,58130.40062843676,27.4503,27.4874,27.4441,27.4565,58130.4006
2014-05-19 14:30:00,44.39,44.39,44.32,44.39,44888.34025361912,27.4565,27.4565,27.4132,27.4565,44888.3403
2014-05-19 14:40:00,44.38,44.39,44.35,44.37,35798.45135226125,27.4503,27.4565,27.4318,27.4441,35798.4514
2014-05-19 14:50:00,44.38,44.38,44.3,44.31,53753.787453708894,27.4503,27.4503,27.4008,27.407,53753.7875
2014-05-19 15:00:00,44.32,44.38,44.31,44.36,67669.17293233082,27.4132,27.4503,27.407,27.4379,67669.1729
2014-05-19 15:10:00,44.36,44.37,44.29,44.31,40062.84367635506,27.4379,27.4441,27.3946,27.407,40062.8437
2014-05-19 15:20:00,44.31,44.36,44.29,44.34,48816.07002581079,27.407,27.4379,27.3946,27.4256,48816.07
2014-05-19 15:30:00,44.34,44.51,44.34,44.51,198069.8013690944,27.4256,27.5307,27.4256,27.5307,198069.8014
2014-05-19 15:40:00,44.51,44.51,44.46,44.47,158568.06194590955,27.5307,27.5307,27.4998,27.506,158568.0619
2014-05-19 15:50:00,44.47,44.52,44.45,44.48,483222.9828302098,27.506,27.5369,27.4936,27.5122,483222.9828
2014-05-20 09:30:00,44.41,44.45,44.15,44.34,142520.4803052407,27.4689,27.4936,27.308,27.4256,142520.4803
2014-05-20 09:40:00,44.34,44.37,44.0,44.08,122320.7271911121,27.4256,27.4441,27.2153,27.2647,122320.7272
2014-05-20 09:50:00,44.07,44.16,43.99,44.0,120076.31017843114,27.2586,27.3142,27.2091,27.2153,120076.3102
2014-05-20 10:00:00,43.99,44.15,43.98,44.11,142183.81775333858,27.2091,27.308,27.2029,27.2833,142183.8178
2014-05-20 10:10:00,44.12,44.19,44.12,44.17,108966.44596566042,27.2895,27.3328,27.2895,27.3204,108966.446
2014-05-20 10:20:00,44.16,44.18,44.05,44.1,79452.36224890585,27.3142,27.3266,27.2462,27.2771,79452.3622
2014-05-20 10:30:00,44.09,44.24,44.06,44.22,86746.71754011895,27.2709,27.3637,27.2524,27.3513,86746.7175
2014-05-20 10:40:00,44.23,44.34,44.22,44.32,111098.64212770732,27.3575,27.4256,27.3513,27.4132,111098.6421
2014-05-20 10:50:00,44.32,44.46,44.28,44.42,100998.76557064302,27.4132,27.4998,27.3885,27.475,100998.7656
2014-05-20 11:00:00,44.43,44.51,44.39,44.48,52407.13724610032,27.4812,27.5307,27.4565,27.5122,52407.1372
2014-05-20 11:10:00,44.47,44.5,44.43,44.43,102345.4157782516,27.506,27.5245,27.4812,27.4812,102345.4158
2014-05-20 11:20:00,44.43,44.43,44.32,44.34,53753.787453708894,27.4812,27.4812,27.4132,27.4256,53753.7875
2014-05-20 11:30:00,44.34,44.45,44.31,44.44,87195.60094265515,27.4256,27.4936,27.407,27.4874,87195.6009
2014-05-20 11:40:00,44.44,44.49,44.42,44.47,36808.43900796768,27.4874,27.5183,27.475,27.506,36808.439
2014-05-20 11:50:00,44.47,44.49,44.35,44.37,126472.89866457188,27.506,27.5183,27.4318,27.4441,126472.8987
2014-05-20 12:00:00,44.37,44.37,44.17,44.23,137021.65862417236,27.4441,27.4441,27.3204,27.3575,137021.6586
2014-05-20 12:10:00,44.23,44.23,44.09,44.15,118056.33486701827,27.3575,27.3575,27.2709,27.308,118056.3349
2014-05-20 12:20:00,44.15,44.19,44.14,44.17,98417.68600605991,27.308,27.3328,27.3019,27.3204,98417.686
2014-05-20 12:30:00,44.17,44.19,44.1,44.12,96173.26899337897,27.3204,27.3328,27.2771,27.2895,96173.269
2014-05-20 12:40:00,44.13,44.13,44.07,44.07,113567.50084165638,27.2957,27.2957,27.2586,27.2586,113567.5008
2014-05-20 12:50:00,44.08,44.13,44.07,44.11,98754.34855796206,27.2647,27.2957,27.2586,27.2833,98754.3486
2014-05-20 13:00:00,44.11,44.11,44.03,44.04,56447.08786892604,27.2833,27.2833,27.2338,27.24,56447.0879
2014-05-20 13:10:00,44.05,44.05,43.93,43.96,108742.00426439232,27.2462,27.2462,27.172,27.1905,108742.0043
2014-05-20 13:20:00,43.95,44.04,43.93,44.02,79789.02480080798,27.1843,27.24,27.172,27.2276,79789.0248
2014-05-20 13:30:00,44.01,44.02,43.91,43.94,236898.2156884749,27.2215,27.2276,27.1596,27.1782,236898.2157
2014-05-20 13:40:00,43.95,43.97,43.9,43.94,140837.16754573,27.1843,27.1967,27.1534,27.1782,140837.1675
2014-05-20 13:50:00,43.94,43.97,43.89,43.89,102906.52003142184,27.1782,27.1967,27.1472,27.1472,102906.52
2014-05-20 14:00:00,43.9,44.01,43.9,43.99,65088.09336774772,27.1534,27.2215,27.1534,27.2091,65088.0934
2014-05-20 14:10:00,44.0,44.07,44.0,44.06,75861.29502861631,27.2153,27.2586,27.2153,27.2524,75861.295
2014-05-20 14:20:00,44.07,44.1,44.01,44.05,49264.95342834698,27.2586,27.2771,27.2215,27.2462,49264.9534
2014-05-20 14:30:00,44.05,44.06,44.01,44.03,110425.31702390304,27.2462,27.2524,27.2215,27.2338,110425.317
2014-05-20 14:40:00,44.04,44.11,44.04,44.11,120300.75187969924,27.24,27.2833,27.24,27.2833,120300.7519
2014-05-20 14:50:00,44.1,44.15,44.06,44.15,115587.47615306923,27.2771,27.308,27.2524,27.308,115587.4762
2014-05-20 15:00:00,44.15,44.23,44.14,44.23,152283.69431040288,27.308,27.3575,27.3019,27.3575,152283.6943
2014-05-20 15:10:00,44.23,44.24,44.19,44.23,83267.87117046346,27.3575,27.3637,27.3328,27.3575,83267.8712
2014-05-20 15:20:00,44.23,44.25,44.15,44.19,102906.52003142184,27.3575,27.3699,27.308,27.3328,102906.52
2014-05-20 15:30:00,44.19,44.24,44.18,44.22,257995.7356076759,27.3328,27.3637,27.3266,27.3513,257995.7356
2014-05-20 15:40:00,44.22,44.23,44.17,44.19,176747.8397486253,27.3513,27.3575,27.3204,27.3328,176747.8397
2014-05-20 15:50:00,44.19,44.21,44.12,44.15,370553.24879362585,27.3328,27.3452,27.2895,27.308,370553.2488
2014-05-21 09:30:00,44.42,44.85,44.34,44.77,192122.09628548985,27.475,27.741,27.4256,27.6915,192122.0963
2014-05-21 09:40:00,44.76,44.87,44.74,44.82,247783.63819997755,27.6853,27.7534,27.673,27.7225,247783.6382
2014-05-21 09:50:00,44.83,44.95,44.77,44.95,273818.87554707663,27.7286,27.8029,27.6915,27.8029,273818.8755
2014-05-21 10:00:00,44.95,44.96,44.88,44.94,117046.34721131186,27.8029,27.8091,27.7596,27.7967,117046.3472
2014-05-21 10:10:00,44.95,44.96,44.85,44.86,155986.98238132644,27.8029,27.8091,27.741,27.7472,155986.9824
2014-05-21 10:20:00,44.85,44.86,44.72,44.75,72045.78610705868,27.741,27.7472,27.6606,27.6792,72045.7861
2014-05-21 10:30:00,44.75,44.85,44.73,44.8,86858.938390753,27.6792,27.741,27.6668,27.7101,86858.9384
2014-05-21 10:40:00,44.8,44.82,44.73,44.8,48591.6283245427,27.7101,27.7225,27.6668,27.7101,48591.6283
2014-05-21 10:50:00,44.8,44.81,44.72,44.72,99876.55706430254,27.7101,27.7163,27.6606,27.6606,99876.5571
2014-05-21 11:00:00,44.72,44.8,44.67,44.79,146223.76837616428,27.6606,27.7101,27.6297,27.7039,146223.7684
2014-05-21 11:10:00,44.79,44.8,44.71,44.72,79227.92054763775,27.7039,27.7101,27.6544,27.6606,79227.9205
2014-05-21 11:20:00,44.71,44.71,44.6,44.64,108517.56256312424,27.6544,27.6544,27.5864,27.6111,108517.5626
2014-05-21 11:30:00,44.64,44.67,44.61,44.65,37145.10155986982,27.6111,27.6297,27.5926,27.6173,37145.1016
2014-05-21 11:40:00,44.65,44.66,44.5,44.51,46234.990461227695,27.6173,27.6235,27.5245,27.5307,46234.9905
2014-05-21 11:50:00,44.51,44.56,44.48,44.55,60150.37593984962,27.5307,27.5616,27.5122,27.5555,60150.3759
2014-05-21 12:00:00,44.54,44.59,44.48,44.48,65761.41847155201,27.5493,27.5802,27.5122,27.5122,65761.4185
2014-05-21 12:10:00,44.47,44.58,44.47,44.58,78330.15374256537,27.506,27.574,27.506,27.574,78330.1537
2014-05-21 12:20:00,44.58,44.68,44.57,44.68,42980.58579284031,27.574,27.6359,27.5678,27.6359,42980.5858
2014-05-21 12:30:00,44.68,44.73,44.67,44.72,47020.53641566603,27.6359,27.6668,27.6297,27.6606,47020.5364
2014-05-21 12:40:00,44.73,44.75,44.67,44.68,45786.1070586915,27.6668,27.6792,27.6297,27.6359,45786.1071
2014-05-21 12:50:00,44.68,44.75,44.67,44.7,37257.32241050387,27.6359,27.6792,27.6297,27.6482,37257.3224
2014-05-21 13:00:00,44.7,44.78,44.7,44.76,33554.03433958029,27.6482,27.6977,27.6482,27.6853,33554.0343
2014-05-21 13:10:00,44.76,44.76,44.68,44.75,43653.91089664459,27.6853,27.6853,27.6359,27.6792,43653.9109
2014-05-21 13:20:00,44.75,44.76,44.67,44.7,36696.21815733363,27.6792,27.6853,27.6297,27.6482,36696.2182
2014-05-21 13:30:00,44.7,44.76,44.69,44.72,26484.12074963528,27.6482,27.6853,27.6421,27.6606,26484.1207
2014-05-21 13:40:00,44.72,44.78,44.71,44.72,48367.1866232746,27.6606,27.6977,27.6544,27.6606,48367.1866
2014-05-21 13:50:00,44.72,44.78,44.71,44.72,23454.15778251599,27.6606,27.6977,27.6544,27.6606,23454.1578
2014-05-21 14:00:00,44.72,44.86,44.69,44.72,72270.22780832679,27.6606,27.7472,27.6421,27.6606,72270.2278
2014-05-21 14:10:00,44.72,44.78,44.66,44.78,68903.60228930535,27.6606,27.6977,27.6235,27.6977,68903.6023
2014-05-21 14:20:00,44.77,44.8,44.72,44.79,42643.923240938166,27.6915,27.7101,27.6606,27.7039,42643.9232
2014-05-21 14:30:00,44.78,44.81,44.75,44.77,42082.818987767925,27.6977,27.7163,27.6792,27.6915,42082.819
2014-05-21 14:40:00,44.77,44.83,44.77,44.79,70586.91504881607,27.6915,27.7286,27.6915,27.7039,70586.915
2014-05-21 14:50:00,44.79,44.79,44.7,44.75,63965.88486140725,27.7039,27.7039,27.6482,27.6792,63965.8849
2014-05-21 15:00:00,44.75,44.79,44.73,44.79,37257.32241050387,27.6792,27.7039,27.6668,27.7039,37257.3224
2014-05-21 15:10:00,44.79,44.87,44.77,44.83,95499.94388957469,27.7039,27.7534,27.6915,27.7286,95499.9439
2014-05-21 15:20:00,44.83,44.85,44.76,44.78,85512.28818314442,27.7286,27.741,27.6853,27.6977,85512.2882
2014-05-21 15:30:00,44.79,44.81,44.76,44.78,101784.31152508136,27.7039,27.7163,27.6853,27.6977,101784.3115
2014-05-21 15:40:00,44.78,44.82,44.76,44.78,161822.46661429692,27.6977,27.7225,27.6853,27.6977,161822.4666
2014-05-21 15:50:00,44.78,44.79,44.75,44.76,316462.7987880148,27.6977,27.7039,27.6792,27.6853,316462.7988
2014-05-22 09:30:00,44.72,44.88,44.62,44.76,112669.734036584,27.6606,27.7596,27.5988,27.6853,112669.734
2014-05-22 09:40:00,44.76,44.95,44.65,44.91,49489.39512961508,27.6853,27.8029,27.6173,27.7781,49489.3951
2014-05-22 09:50:00,44.91,44.99,44.87,44.98,50948.2661878577,27.7781,27.8276,27.7534,27.8214,50948.2662
2014-05-22 10:00:00,44.99,45.0,44.85,44.9,102794.29918078778,27.8276,27.8338,27.741,27.7719,102794.2992
2014-05-22 10:10:00,44.91,45.0,44.9,44.98,54988.21681068342,27.7781,27.8338,27.7719,27.8214,54988.2168
2014-05-22 10:20:00,44.98,45.0,44.94,44.94,43317.24834474245,27.8214,27.8338,27.7967,27.7967,43317.2483
2014-05-22 10:30:00,44.95,45.03,44.95,45.0,77544.60778812703,27.8029,27.8524,27.8029,27.8338,77544.6078
2014-05-22 10:40:00,45.01,45.08,44.96,45.08,141173.83009763213,27.84,27.8833,27.8091,27.8833,141173.8301
2014-05-22 10:50:00,45.09,45.13,45.05,45.06,98305.46515542587,27.8895,27.9142,27.8647,27.8709,98305.4652
2014-05-22 11:00:00,45.05,45.07,45.02,45.07,267197.8453596678,27.8647,27.8771,27.8462,27.8771,267197.8454
2014-05-22 11:10:00,45.07,45.09,45.05,45.05,92806.64347435754,27.8771,27.8895,27.8647,27.8647,92806.6435
2014-05-22 11:20:00,45.05,45.13,45.05,45.11,108293.12086185612,27.8647,27.9142,27.8647,27.9018,108293.1209
2014-05-22 11:30:00,45.1,45.2,45.1,45.18,121086.29783413756,27.8956,27.9575,27.8956,27.9451,121086.2978
2014-05-22 11:40:00,45.18,45.2,45.13,45.13,55549.32106385366,27.9451,27.9575,27.9142,27.9142,55549.3211
2014-05-22 11:50:00,45.13,45.15,45.12,45.13,32656.26753450791,27.9142,27.9266,27.908,27.9142,32656.2675
2014-05-22 12:00:00,45.13,45.13,45.06,45.06,63629.2223095051,27.9142,27.9142,27.8709,27.8709,63629.2223
2014-05-22 12:10:00,45.06,45.06,45.04,45.05,124228.48165189092,27.8709,27.8709,27.8585,27.8647,124228.4817
2014-05-22 12:20:00,45.05,45.08,45.0,45.08,60487.038491751766,27.8647,27.8833,27.8338,27.8833,60487.0385
2014-05-22 12:30:00,45.07,45.08,45.01,45.04,18965.32375715408,27.8771,27.8833,27.84,27.8585,18965.3238
2014-05-22 12:40:00,45.03,45.05,44.99,45.0,46796.094714397936,27.8524,27.8647,27.8276,27.8338,46796.0947
2014-05-22 12:50:00,44.99,45.05,44.98,45.01,47469.41981820222,27.8276,27.8647,27.8214,27.84,47469.4198
2014-05-22 13:00:00,45.01,45.06,45.01,45.04,31870.72158006957,27.84,27.8709,27.84,27.8585,31870.7216
2014-05-22 13:10:00,45.04,45.07,45.04,45.06,37257.32241050387,27.8585,27.8771,27.8585,27.8709,37257.3224
2014-05-22 13:20:00,45.06,45.11,45.05,45.11,50611.60363595556,27.8709,27.9018,27.8647,27.9018,50611.6036
2014-05-22 13:30:00,45.1,45.11,45.06,45.08,66546.96442599034,27.8956,27.9018,27.8709,27.8833,66546.9644
2014-05-22 13:40:00,45.09,45.13,45.06,45.13,25586.3539445629,27.8895,27.9142,27.8709,27.9142,25586.3539
2014-05-22 13:50:00,45.13,45.17,45.1,45.11,46122.76961059365,27.9142,27.9389,27.8956,27.9018,46122.7696
2014-05-22 14:00:00,45.11,45.13,45.05,45.06,45225.00280552126,27.9018,27.9142,27.8647,27.8709,45225.0028
2014-05-22 14:10:00,45.06,45.07,45.04,45.04,62507.01380316463,27.8709,27.8771,27.8585,27.8585,62507.0138
2014-05-22 14:20:00,45.04,45.05,44.99,45.04,90113.3430591404,27.8585,27.8647,27.8276,27.8585,90113.3431
2014-05-22 14:30:00,45.04,45.05,45.0,45.02,57008.19212209628,27.8585,27.8647,27.8338,27.8462,57008.1921
2014-05-22 14:40:00,45.02,45.13,45.01,45.12,89552.23880597015,27.8462,27.9142,27.84,27.908,89552.2388
2014-05-22 14:50:00,45.12,45.16,45.11,45.16,40062.84367635506,27.908,27.9328,27.9018,27.9328,40062.8437
2014-05-22 15:00:00,45.15,45.15,45.05,45.05,47918.30322073841,27.9266,27.9266,27.8647,27.8647,47918.3032
2014-05-22 15:10:00,45.06,45.1,45.05,45.07,81472.3375603187,27.8709,27.8956,27.8647,27.8771,81472.3376
2014-05-22 15:20:00,45.07,45.08,45.05,45.05,45898.32790932555,27.8771,27.8833,27.8647,27.8647,45898.3279
2014-05-22 15:30:00,45.05,45.11,45.05,45.09,80237.90820334418,27.8647,27.9018,27.8647,27.8895,80237.9082
2014-05-22 15:40:00,45.1,45.11,45.05,45.08,209291.8864324992,27.8956,27.9018,27.8647,27.8833,209291.8864
2014-05-22 15:50:00,45.08,45.11,45.06,45.1,573785.2092918864,27.8833,27.9018,27.8709,27.8956,573785.2093
2014-05-23 09:30:00,45.15,45.17,44.99,45.02,122769.61059364828,27.9266,27.9389,27.8276,27.8462,122769.6106
2014-05-23 09:40:00,45.02,45.14,44.98,44.99,63404.78060823701,27.8462,27.9204,27.8214,27.8276,63404.7806
2014-05-23 09:50:00,44.99,45.13,44.99,45.13,60150.37593984962,27.8276,27.9142,27.8276,27.9142,60150.3759
2014-05-23 10:00:00,45.12,45.19,45.07,45.16,85736.72988441252,27.908,27.9513,27.8771,27.9328,85736.7299
2014-05-23 10:10:00,45.15,45.19,45.11,45.12,80911.23330714846,27.9266,27.9513,27.9018,27.908,80911.2333
2014-05-23 10:20:00,45.12,45.19,45.12,45.19,278981.03467624285,27.908,27.9513,27.908,27.9513,278981.0347
2014-05-23 10:30:00,45.19,45.28,45.18,45.28,59028.167433509145,27.9513,28.007,27.9451,28.007,59028.1674
2014-05-23 10:40:00,45.27,45.29,45.22,45.26,45673.886208057454,28.0008,28.0132,27.9699,27.9946,45673.8862
2014-05-23 10:50:00,45.24,45.26,45.2,45.24,48703.84917517674,27.9822,27.9946,27.9575,27.9822,48703.8492
2014-05-23 11:00:00,45.25,45.25,45.14,45.2,32544.04668387386,27.9884,27.9884,27.9204,27.9575,32544.0467
2014-05-23 11:10:00,45.21,45.23,45.18,45.23,29401.86286612052,27.9637,27.9761,27.9451,27.9761,29401.8629
2014-05-23 11:20:00,45.24,45.24,45.17,45.17,96173.26899337897,27.9822,27.9822,27.9389,27.9389,96173.269
2014-05-23 11:30:00,45.17,45.18,45.13,45.16,113455.27999102233,27.9389,27.9451,27.9142,27.9328,113455.28
2014-05-23 11:40:00,45.16,45.19,45.13,45.18,65088.09336774772,27.9328,27.9513,27.9142,27.9451,65088.0934
2014-05-23 11:50:00,45.18,45.18,45.11,45.12,38716.19346874649,27.9451,27.9451,27.9018,27.908,38716.1935
2014-05-23 12:00:00,45.11,45.19,45.11,45.18,42643.923240938166,27.9018,27.9513,27.9018,27.9451,42643.9232
2014-05-23 12:10:00,45.18,45.2,45.17,45.17,46122.76961059365,27.9451,27.9575,27.9389,27.9389,46122.7696
2014-05-23 12:20:00,45.18,45.19,45.15,45.18,48928.29087644485,27.9451,27.9513,27.9266,27.9451,48928.2909
2014-05-23 12:30:00,45.19,45.21,45.17,45.18,51284.928739759845,27.9513,27.9637,27.9389,27.9451,51284.9287
2014-05-23 12:40:00,45.18,45.23,45.18,45.2,28167.433509146,27.9451,27.9761,27.9451,27.9575,28167.4335
2014-05-23 12:50:00,45.2,45.21,45.18,45.18,33329.5926383122,27.9575,27.9637,27.9451,27.9451,33329.5926
2014-05-23 13:00:00,45.18,45.19,45.17,45.18,27157.445853439567,27.9451,27.9513,27.9389,27.9451,27157.4459
2014-05-23 13:10:00,45.19,45.19,45.16,45.18,53866.00830434294,27.9513,27.9513,27.9328,27.9451,53866.0083
2014-05-23 13:20:00,45.18,45.2,45.16,45.18,52070.47469419818,27.9451,27.9575,27.9328,27.9451,52070.4747
2014-05-23 13:30:00,45.18,45.22,45.17,45.22,29401.86286612052,27.9451,27.9699,27.9389,27.9699,29401.8629
2014-05-23 13:40:00,45.22,45.22,45.17,45.21,43541.69004601055,27.9699,27.9699,27.9389,27.9637,43541.69
2014-05-23 13:50:00,45.2,45.23,45.19,45.23,107507.5749074178,27.9575,27.9761,27.9513,27.9761,107507.5749
2014-05-23 14:00:00,45.23,45.27,45.22,45.27,50274.94108405341,27.9761,28.0008,27.9699,28.0008,50274.9411
2014-05-23 14:10:00,45.27,45.27,45.21,45.21,50387.161934687465,28.0008,28.0008,27.9637,27.9637,50387.1619
2014-05-23 14:20:00,45.21,45.23,45.21,45.21,83941.19627426776,27.9637,27.9761,27.9637,27.9637,83941.1963
2014-05-23 14:30:00,45.22,45.23,45.21,45.23,27157.445853439567,27.9699,27.9761,27.9637,27.9761,27157.4459
2014-05-23 14:40:00,45.23,45.24,45.21,45.24,73841.31971720346,27.9761,27.9822,27.9637,27.9822,73841.3197
2014-05-23 14:50:00,45.23,45.25,45.22,45.24,66098.08102345416,27.9761,27.9884,27.9699,27.9822,66098.081
2014-05-23 15:00:00,45.23,45.26,45.22,45.25,91235.55156548086,27.9761,27.9946,27.9699,27.9884,91235.5516
2014-05-23 15:10:00,45.25,45.29,45.24,45.25,55885.9836157558,27.9884,28.0132,27.9822,27.9884,55885.9836
2014-05-23 15:20:00,45.25,45.28,45.24,45.28,61721.46784872629,27.9884,28.007,27.9822,28.007,61721.4678
2014-05-23 15:30:00,45.28,45.29,45.26,45.27,73953.5405678375,28.007,28.0132,27.9946,28.0008,73953.5406
2014-05-23 15:40:00,45.26,45.28,45.25,45.27,141286.05094826617,27.9946,28.007,27.9884,28.0008,141286.0509
2014-05-23 15:50:00,45.27,45.28,45.22,45.22,347211.3118617439,28.0008,28.007,27.9699,27.9699,347211.3119
2014-05-27 09:30:00,45.31,45.7,45.27,45.7,260240.15262035685,28.0255,28.2668,28.0008,28.2668,260240.1526
2014-05-27 09:40:00,45.7,46.0,45.7,45.93,290988.66569408594,28.2668,28.4523,28.2668,28.409,290988.6657
2014-05-27 09:50:00,45.93,46.27,45.92,46.25,283918.75210414093,28.409,28.6193,28.4028,28.607,283918.7521
2014-05-27 10:00:00,46.27,46.27,46.1,46.19,410840.534171249,28.6193,28.6193,28.5142,28.5698,410840.5342
2014-05-27 10:10:00,46.19,46.32,46.18,46.31,234878.2403770621,28.5698,28.6503,28.5637,28.6441,234878.2404
2014-05-27 10:20:00,46.31,46.33,46.2,46.23,108854.22511502636,28.6441,28.6564,28.576,28.5946,108854.2251
2014-05-27 10:30:00,46.22,46.3,46.2,46.24,111098.64212770732,28.5884,28.6379,28.576,28.6008,111098.6421
2014-05-27 10:40:00,46.25,46.3,46.23,46.28,225227.247222534,28.607,28.6379,28.5946,28.6255,225227.2472
2014-05-27 10:50:00,46.28,46.28,46.23,46.26,62058.13040062843,28.6255,28.6255,28.5946,28.6131,62058.1304
2014-05-27 11:00:00,46.25,46.29,46.25,46.27,122769.61059364828,28.607,28.6317,28.607,28.6193,122769.6106
2014-05-27 11:10:00,46.27,46.29,46.25,46.27,148692.62709011332,28.6193,28.6317,28.607,28.6193,148692.6271
2014-05-27 11:20:00,46.26,46.31,46.25,46.26,106834.24980361352,28.6131,28.6441,28.607,28.6131,106834.2498
2014-05-27 11:30:00,46.26,46.28,46.25,46.27,117270.78891257996,28.6131,28.6255,28.607,28.6193,117270.7889
2014-05-27 11:40:00,46.27,46.27,46.22,46.27,227696.10593648296,28.6193,28.6193,28.5884,28.6193,227696.1059
2014-05-27 11:50:00,46.27,46.29,46.26,46.28,41633.93558523173,28.6193,28.6317,28.6131,28.6255,41633.9356
2014-05-27 12:00:00,46.29,46.3,46.21,46.24,219616.2046908316,28.6317,28.6379,28.5822,28.6008,219616.2047
2014-05-27 12:10:00,46.25,46.29,46.23,46.25,180675.56952081696,28.607,28.6317,28.5946,28.607,180675.5695
2014-05-27 12:20:00,46.25,46.27,46.18,46.19,141734.93435080236,28.607,28.6193,28.5637,28.5698,141734.9344
2014-05-27 12:30:00,46.18,46.19,46.16,46.18,119402.98507462686,28.5637,28.5698,28.5513,28.5637,119402.9851
2014-05-27 12:40:00,46.18,46.19,46.08,46.1,126809.56121647402,28.5637,28.5698,28.5018,28.5142,126809.5612
2014-05-27 12:50:00,46.1,46.11,46.06,46.11,194590.9549994389,28.5142,28.5204,28.4894,28.5204,194590.955
2014-05-27 13:00:00,46.1,46.11,46.01,46.03,124452.923353159,28.5142,28.5204,28.4585,28.4709,124452.9234
2014-05-27 13:10:00,46.04,46.08,46.03,46.07,65985.8601728201,28.4771,28.5018,28.4709,28.4956,65985.8602
2014-05-27 13:20:00,46.07,46.1,46.06,46.08,92806.64347435754,28.4956,28.5142,28.4894,28.5018,92806.6435
2014-05-27 13:30:00,46.08,46.09,45.97,46.03,152957.01941420714,28.5018,28.508,28.4338,28.4709,152957.0194
2014-05-27 13:40:00,46.03,46.05,45.99,46.03,129053.97822915496,28.4709,28.4832,28.4461,28.4709,129053.9782
2014-05-27 13:50:00,46.03,46.03,45.99,45.99,90786.66816294468,28.4709,28.4709,28.4461,28.4461,90786.6682
2014-05-27 14:00:00,46.0,46.01,45.93,45.95,84502.300527438,28.4523,28.4585,28.409,28.4214,84502.3005
2014-05-27 14:10:00,45.94,45.95,45.91,45.93,67781.39378296486,28.4152,28.4214,28.3967,28.409,67781.3938
2014-05-27 14:20:00,45.93,45.97,45.92,45.97,49377.17427898103,28.409,28.4338,28.4028,28.4338,49377.1743
2014-05-27 14:30:00,45.96,45.97,45.91,45.92,77320.16608685894,28.4276,28.4338,28.3967,28.4028,77320.1661
2014-05-27 14:40:00,45.92,45.94,45.9,45.91,137470.54202670854,28.4028,28.4152,28.3905,28.3967,137470.542
2014-05-27 14:50:00,45.91,45.94,45.89,45.89,86073.39243631467,28.3967,28.4152,28.3843,28.3843,86073.3924
2014-05-27 15:00:00,45.9,45.9,45.86,45.88,82931.20861856133,28.3905,28.3905,28.3657,28.3781,82931.2086
2014-05-27 15:10:00,45.87,45.94,45.86,45.94,108854.22511502636,28.3719,28.4152,28.3657,28.4152,108854.2251
2014-05-27 15:20:00,45.93,45.97,45.93,45.96,119627.42677589496,28.409,28.4338,28.409,28.4276,119627.4268
2014-05-27 15:30:00,45.96,45.99,45.9,45.99,185613.28694871507,28.4276,28.4461,28.3905,28.4461,185613.2869
2014-05-27 15:40:00,45.99,46.03,45.97,46.02,301649.6465043205,28.4461,28.4709,28.4338,28.4647,301649.6465
2014-05-27 15:50:00,46.03,46.03,45.95,45.95,621142.4082594545,28.4709,28.4709,28.4214,28.4214,621142.4083
2014-05-28 09:30:00,45.85,45.85,45.48,45.51,347547.97441364604,28.3595,28.3595,28.1307,28.1492,347547.9744
2014-05-28 09:40:00,45.48,45.78,45.46,45.78,192346.537986758,28.1307,28.3162,28.1183,28.3162,192346.538
2014-05-28 09:50:00,45.78,45.9,45.69,45.74,136236.11266973402,28.3162,28.3905,28.2606,28.2915,136236.1127
2014-05-28 10:00:00,45.74,45.8,45.68,45.74,129615.0824823252,28.2915,28.3286,28.2544,28.2915,129615.0825
2014-05-28 10:10:00,45.74,45.74,45.58,45.62,171585.68061945908,28.2915,28.2915,28.1925,28.2173,171585.6806
2014-05-28 10:20:00,45.62,45.64,45.37,45.54,597800.4713275726,28.2173,28.2297,28.0627,28.1678,597800.4713
2014-05-28 10:30:00,45.54,45.63,45.52,45.57,201436.4268881158,28.1678,28.2235,28.1554,28.1864,201436.4269
2014-05-28 10:40:00,45.57,45.59,45.52,45.56,169341.26360677814,28.1864,28.1987,28.1554,28.1802,169341.2636
2014-05-28 10:50:00,45.56,45.56,45.47,45.53,153293.6819661093,28.1802,28.1802,28.1245,28.1616,153293.682
2014-05-28 11:00:00,45.54,45.59,45.52,45.54,79340.1413982718,28.1678,28.1987,28.1554,28.1678,79340.1414
2014-05-28 11:10:00,45.54,45.54,45.52,45.54,76646.84098305464,28.1678,28.1678,28.1554,28.1678,76646.841
2014-05-28 11:20:00,45.54,45.54,45.49,45.5,62170.35125126248,28.1678,28.1678,28.1369,28.1431,62170.3513
2014-05-28 11:30:00,45.49,45.54,45.49,45.54,82033.44181348894,28.1369,28.1678,28.1369,28.1678,82033.4418
2014-05-28 11:40:00,45.55,45.61,45.5,45.61,110200.87532263494,28.174,28.2111,28.1431,28.2111,110200.8753
2014-05-28 11:50:00,45.61,45.64,45.58,45.59,26371.89989900124,28.2111,28.2297,28.1925,28.1987,26371.8999
2014-05-28 12:00:00,45.59,45.64,45.57,45.61,56222.64616765795,28.1987,28.2297,28.1864,28.2111,56222.6462
2014-05-28 12:10:00,45.61,45.67,45.6,45.65,62619.234653798674,28.2111,28.2482,28.2049,28.2358,62619.2347
2014-05-28 12:20:00,45.65,45.65,45.58,45.59,46459.43216249579,28.2358,28.2358,28.1925,28.1987,46459.4322
2014-05-28 12:30:00,45.6,45.62,45.57,45.59,69576.92739310964,28.2049,28.2173,28.1864,28.1987,69576.9274
2014-05-28 12:40:00,45.59,45.62,45.58,45.58,39165.07687128268,28.1987,28.2173,28.1925,28.1925,39165.0769
2014-05-28 12:50:00,45.59,45.62,45.57,45.61,48254.96577264056,28.1987,28.2173,28.1864,28.2111,48254.9658
2014-05-28 13:00:00,45.61,45.63,45.6,45.63,35798.45135226125,28.2111,28.2235,28.2049,28.2235,35798.4514
2014-05-28 13:10:00,45.63,45.65,45.62,45.63,40175.06452698911,28.2235,28.2358,28.2173,28.2235,40175.0645
2014-05-28 13:20:00,45.64,45.66,45.62,45.64,55773.76276512176,28.2297,28.242,28.2173,28.2297,55773.7628
2014-05-28 13:30:00,45.63,45.67,45.62,45.67,69689.14824374368,28.2235,28.2482,28.2173,28.2482,69689.1482
2014-05-28 13:40:00,45.67,45.67,45.62,45.64,76983.50353495679,28.2482,28.2482,28.2173,28.2297,76983.5035
2014-05-28 13:50:00,45.65,45.68,45.62,45.63,94602.1770845023,28.2358,28.2544,28.2173,28.2235,94602.1771
2014-05-28 14:00:00,45.62,45.62,45.57,45.58,62394.79295253057,28.2173,28.2173,28.1864,28.1925,62394.793
2014-05-28 14:10:00,45.57,45.6,45.53,45.56,67444.73123106273,28.1864,28.2049,28.1616,28.1802,67444.7312
2014-05-28 14:20:00,45.58,45.61,45.57,45.61,56559.30871956009,28.1925,28.2111,28.1864,28.2111,56559.3087
2014-05-28 14:30:00,45.61,45.62,45.57,45.61,51172.7078891258,28.2111,28.2173,28.1864,28.2111,51172.7079
2014-05-28 14:40:00,45.62,45.65,45.58,45.62,66098.08102345416,28.2173,28.2358,28.1925,28.2173,66098.081
2014-05-28 14:50:00,45.62,45.63,45.6,45.62,83155.65031982942,28.2173,28.2235,28.2049,28.2173,83155.6503
2014-05-28 15:00:00,45.62,45.67,45.62,45.67,104365.39108966444,28.2173,28.2482,28.2173,28.2482,104365.3911
2014-05-28 15:10:00,45.67,45.67,45.62,45.63,127482.8863202783,28.2482,28.2482,28.2173,28.2235,127482.8863
2014-05-28 15:20:00,45.63,45.67,45.59,45.59,134328.3582089552,28.2235,28.2482,28.1987,28.1987,134328.3582
2014-05-28 15:30:00,45.59,45.63,45.57,45.6,136348.3335203681,28.1987,28.2235,28.1864,28.2049,136348.3335
2014-05-28 15:40:00,45.6,45.6,45.51,45.54,223207.27191112103,28.2049,28.2049,28.1492,28.1678,223207.2719
2014-05-28 15:50:00,45.54,45.54,45.42,45.46,491639.5466277634,28.1678,28.1678,28.0936,28.1183,491639.5466
2014-05-29 09:30:00,45.77,45.85,45.61,45.71,137919.42542924476,28.3101,28.3595,28.2111,28.273,137919.4254
2014-05-29 09:40:00,45.72,45.79,45.49,45.52,111210.86297834136,28.2791,28.3224,28.1369,28.1554,111210.863
2014-05-29 09:50:00,45.52,45.62,45.49,45.61,48591.6283245427,28.1554,28.2173,28.1369,28.2111,48591.6283
2014-05-29 10:00:00,45.61,45.61,45.43,45.44,68679.16058803725,28.2111,28.2111,28.0998,28.1059,68679.1606
2014-05-29 10:10:00,45.44,45.44,45.28,45.31,170014.5887105824,28.1059,28.1059,28.007,28.0255,170014.5887
2014-05-29 10:20:00,45.31,45.36,45.29,45.32,59477.05083604533,28.0255,28.0565,28.0132,28.0317,59477.0508
2014-05-29 10:30:00,45.31,45.33,45.27,45.31,82482.32521602513,28.0255,28.0379,28.0008,28.0255,82482.3252
2014-05-29 10:40:00,45.32,45.37,45.29,45.3,169677.92615868026,28.0317,28.0627,28.0132,28.0194,169677.9262
2014-05-29 10:50:00,45.31,45.32,45.25,45.28,127707.3280215464,28.0255,28.0317,27.9884,28.007,127707.328
2014-05-29 11:00:00,45.28,45.29,45.22,45.25,128156.2114240826,28.007,28.0132,27.9699,27.9884,128156.2114
2014-05-29 11:10:00,45.24,45.29,45.21,45.24,100100.99876557064,27.9822,28.0132,27.9637,27.9822,100100.9988
2014-05-29 11:20:00,45.25,45.25,45.2,45.21,88205.58859836157,27.9884,27.9884,27.9575,27.9637,88205.5886
2014-05-29 11:30:00,45.21,45.26,45.19,45.24,95051.06048703849,27.9637,27.9946,27.9513,27.9822,95051.0605
2014-05-29 11:40:00,45.23,45.23,45.14,45.16,67781.39378296486,27.9761,27.9761,27.9204,27.9328,67781.3938
2014-05-29 11:50:00,45.16,45.2,45.12,45.12,77993.49119066322,27.9328,27.9575,27.908,27.908,77993.4912
2014-05-29 12:00:00,45.12,45.13,45.1,45.13,140388.2841431938,27.908,27.9142,27.8956,27.9142,140388.2841
2014-05-29 12:10:00,45.13,45.13,45.1,45.11,114353.04679609471,27.9142,27.9142,27.8956,27.9018,114353.0468
2014-05-29 12:20:00,45.11,45.11,45.07,45.09,76197.95758051846,27.9018,27.9018,27.8771,27.8895,76197.9576
2014-05-29 12:30:00,45.09,45.11,45.05,45.07,78666.81629446751,27.8895,27.9018,27.8647,27.8771,78666.8163
2014-05-29 12:40:00,45.06,45.08,45.05,45.07,60374.81764111772,27.8709,27.8833,27.8647,27.8771,60374.8176
2014-05-29 12:50:00,45.06,45.07,45.04,45.04,104702.0536415666,27.8709,27.8771,27.8585,27.8585,104702.0536
2014-05-29 13:00:00,45.04,45.05,45.02,45.03,97183.2566490854,27.8585,27.8647,27.8462,27.8524,97183.2566
2014-05-29 13:10:00,45.04,45.05,45.01,45.04,83267.87117046346,27.8585,27.8647,27.84,27.8585,83267.8712
2014-05-29 13:20:00,45.04,45.04,44.97,44.98,77656.82863876107,27.8585,27.8585,27.8152,27.8214,77656.8286
2014-05-29 13:30:00,44.98,44.98,44.96,44.96,119066.32252272472,27.8214,27.8214,27.8091,27.8091,119066.3225
2014-05-29 13:40:00,44.96,44.97,44.95,44.97,90337.78476040848,27.8091,27.8152,27.8029,27.8152,90337.7848
2014-05-29 13:50:00,44.96,45.05,44.95,45.05,127707.3280215464,27.8091,27.8647,27.8029,27.8647,127707.328
2014-05-29 14:00:00,45.05,45.08,45.04,45.08,71148.0193019863,27.8647,27.8833,27.8585,27.8833,71148.0193
2014-05-29 14:10:00,45.08,45.09,45.05,45.06,107844.23745931992,27.8833,27.8895,27.8647,27.8709,107844.2375
2014-05-29 14:20:00,45.05,45.12,45.05,45.09,85400.06733251037,27.8647,27.908,27.8647,27.8895,85400.0673
2014-05-29 14:30:00,45.1,45.15,45.09,45.15,92469.9809224554,27.8956,27.9266,27.8895,27.9266,92469.9809
2014-05-29 14:40:00,45.15,45.17,45.13,45.14,97295.47749971945,27.9266,27.9389,27.9142,27.9204,97295.4775
2014-05-29 14:50:00,45.13,45.18,45.11,45.18,131298.39524183594,27.9142,27.9451,27.9018,27.9451,131298.3952
2014-05-29 15:00:00,45.17,45.26,45.17,45.25,127482.8863202783,27.9389,27.9946,27.9389,27.9884,127482.8863
2014-05-29 15:10:00,45.25,45.31,45.22,45.31,90898.88901357872,27.9884,28.0255,27.9699,28.0255,90898.889
2014-05-29 15:20:00,45.32,45.41,45.32,45.4,155874.7615306924,28.0317,28.0874,28.0317,28.0812,155874.7615
2014-05-29 15:30:00,45.41,45.41,45.33,45.33,138031.6462798788,28.0874,28.0874,28.0379,28.0379,138031.6463
2014-05-29 15:40:00,45.33,45.34,45.28,45.31,319604.98260576813,28.0379,28.0441,28.007,28.0255,319604.9826
2014-05-29 15:50:00,45.32,45.32,45.24,45.29,948827.2921108742,28.0317,28.0317,27.9822,28.0132,948827.2921
2014-05-30 09:30:00,45.2,45.39,45.2,45.36,189428.79587027268,27.9575,28.075,27.9575,28.0565,189428.7959
2014-05-30 09:40:00,45.35,45.56,45.34,45.51,181236.6737739872,28.0503,28.1802,28.0441,28.1492,181236.6738
2014-05-30 09:50:00,45.5,45.55,45.47,45.48,143530.4679609471,28.1431,28.174,28.1245,28.1307,143530.468
2014-05-30 10:00:00,45.48,45.54,45.46,45.53,120974.07698350352,28.1307,28.1678,28.1183,28.1616,120974.077
2014-05-30 10:10:00,45.53,45.58,45.51,45.52,140388.2841431938,28.1616,28.1925,28.1492,28.1554,140388.2841
2014-05-30 10:20:00,45.53,45.54,45.46,45.46,65088.09336774772,28.1616,28.1678,28.1183,28.1183,65088.0934
2014-05-30 10:30:00,45.46,45.48,45.33,45.34,80574.57075524631,28.1183,28.1307,28.0379,28.0441,80574.5708
2014-05-30 10:40:00,45.34,45.45,45.33,45.42,61833.68869936034,28.0441,28.1121,28.0379,28.0936,61833.6887
2014-05-30 10:50:00,45.42,45.45,45.32,45.32,96173.26899337897,28.0936,28.1121,28.0317,28.0317,96173.269
2014-05-30 11:00:00,45.33,45.34,45.28,45.29,92469.9809224554,28.0379,28.0441,28.007,28.0132,92469.9809
2014-05-30 11:10:00,45.29,45.33,45.27,45.28,78330.15374256537,28.0132,28.0379,28.0008,28.007,78330.1537
2014-05-30 11:20:00,45.28,45.29,45.19,45.22,81023.45415778251,28.007,28.0132,27.9513,27.9699,81023.4542
2014-05-30 11:30:00,45.22,45.32,45.22,45.31,47918.30322073841,27.9699,28.0317,27.9699,28.0255,47918.3032
2014-05-30 11:40:00,45.3,45.38,45.29,45.38,28840.758612950285,28.0194,28.0688,28.0132,28.0688,28840.7586
2014-05-30 11:50:00,45.37,45.38,45.33,45.34,35349.56794972506,28.0627,28.0688,28.0379,28.0441,35349.5679
2014-05-30 12:00:00,45.33,45.37,45.32,45.34,121871.8437885759,28.0379,28.0627,28.0317,28.0441,121871.8438
2014-05-30 12:10:00,45.35,45.37,45.31,45.37,31982.942430703624,28.0503,28.0627,28.0255,28.0627,31982.9424
2014-05-30 12:20:00,45.37,45.37,45.27,45.28,43878.352597912686,28.0627,28.0627,28.0008,28.007,43878.3526
2014-05-30 12:30:00,45.28,45.29,45.21,45.21,41746.156435865785,28.007,28.0132,27.9637,27.9637,41746.1564
2014-05-30 12:40:00,45.21,45.22,45.14,45.14,109864.2127707328,27.9637,27.9699,27.9204,27.9204,109864.2128
2014-05-30 12:50:00,45.14,45.15,45.09,45.14,86297.83413758276,27.9204,27.9266,27.8895,27.9204,86297.8341
2014-05-30 13:00:00,45.14,45.19,45.13,45.14,42531.70239030412,27.9204,27.9513,27.9142,27.9204,42531.7024
2014-05-30 13:10:00,45.14,45.17,45.12,45.13,35461.78880035911,27.9204,27.9389,27.908,27.9142,35461.7888
2014-05-30 13:20:00,45.13,45.18,45.12,45.15,54090.45000561104,27.9142,27.9451,27.908,27.9266,54090.45
2014-05-30 13:30:00,45.14,45.17,45.11,45.16,43541.69004601055,27.9204,27.9389,27.9018,27.9328,43541.69
2014-05-30 13:40:00,45.15,45.21,45.15,45.18,47244.97811693412,27.9266,27.9637,27.9266,27.9451,47244.9781
2014-05-30 13:50:00,45.18,45.23,45.14,45.21,69576.92739310964,27.9451,27.9761,27.9204,27.9637,69576.9274
2014-05-30 14:00:00,45.21,45.22,45.16,45.22,72719.11121086297,27.9637,27.9699,27.9328,27.9699,72719.1112
2014-05-30 14:10:00,45.21,45.28,45.19,45.2,164852.42958141622,27.9637,28.007,27.9513,27.9575,164852.4296
2014-05-30 14:20:00,45.2,45.26,45.14,45.26,72382.44865896083,27.9575,27.9946,27.9204,27.9946,72382.4487
2014-05-30 14:30:00,45.26,45.27,45.18,45.22,105487.59959600492,27.9946,28.0008,27.9451,27.9699,105487.5996
2014-05-30 14:40:00,45.22,45.29,45.21,45.24,104365.39108966444,27.9699,28.0132,27.9637,27.9822,104365.3911
2014-05-30 14:50:00,45.25,45.29,45.23,45.25,84502.300527438,27.9884,28.0132,27.9761,27.9884,84502.3005
2014-05-30 15:00:00,45.24,45.27,45.16,45.16,99315.4528111323,27.9822,28.0008,27.9328,27.9328,99315.4528
2014-05-30 15:10:00,45.16,45.25,45.15,45.22,76422.39928178655,27.9328,27.9884,27.9266,27.9699,76422.3993
2014-05-30 15:20:00,45.23,45.29,45.21,45.27,67893.61463359892,27.9761,28.0132,27.9637,28.0008,67893.6146
2014-05-30 15:30:00,45.28,45.37,45.27,45.29,127819.54887218044,28.007,28.0627,28.0008,28.0132,127819.5489
2014-05-30 15:40:00,45.3,45.39,45.3,45.39,160475.81640668836,28.0194,28.075,28.0194,28.075,160475.8164
2014-05-30 15:50:00,45.39,45.43,45.37,45.37,576254.0680058354,28.075,28.0998,28.0627,28.0627,576254.068
2014-06-02 09:30:00,45.62,45.97,45.61,45.84,190775.4460778813,28.2173,28.4338,28.2111,28.3534,190775.4461
2014-06-02 09:40:00,45.84,45.85,45.7,45.73,202221.97284255413,28.3534,28.3595,28.2668,28.2853,202221.9728
2014-06-02 09:50:00,45.73,45.86,45.72,45.8,395690.7193356525,28.2853,28.3657,28.2791,28.3286,395690.7193
2014-06-02 10:00:00,45.78,45.84,45.47,45.47,102569.85747951968,28.3162,28.3534,28.1245,28.1245,102569.8575
2014-06-02 10:10:00,45.48,45.62,45.46,45.61,64975.87251711368,28.1307,28.2173,28.1183,28.2111,64975.8725
2014-06-02 10:20:00,45.62,45.66,45.57,45.62,59813.71338794748,28.2173,28.242,28.1864,28.2173,59813.7134
2014-06-02 10:30:00,45.63,45.7,45.61,45.7,61721.46784872629,28.2235,28.2668,28.2111,28.2668,61721.4678
2014-06-02 10:40:00,45.7,45.73,45.66,45.68,80574.57075524631,28.2668,28.2853,28.242,28.2544,80574.5708
2014-06-02 10:50:00,45.69,45.71,45.62,45.7,65424.75591964987,28.2606,28.273,28.2173,28.2668,65424.7559
2014-06-02 11:00:00,45.71,45.78,45.66,45.75,94602.1770845023,28.273,28.3162,28.242,28.2977,94602.1771
2014-06-02 11:10:00,45.75,45.78,45.71,45.77,58242.62147907081,28.2977,28.3162,28.273,28.3101,58242.6215
2014-06-02 11:20:00,45.78,45.86,45.78,45.85,85848.95073504657,28.3162,28.3657,28.3162,28.3595,85848.9507
2014-06-02 11:30:00,45.85,45.89,45.81,45.86,99539.8945124004,28.3595,28.3843,28.3348,28.3657,99539.8945
2014-06-02 11:40:00,45.86,45.93,45.86,45.93,79003.47884636965,28.3657,28.409,28.3657,28.409,79003.4788
2014-06-02 11:50:00,45.94,46.06,45.92,46.04,133430.59140388283,28.4152,28.4894,28.4028,28.4771,133430.5914
2014-06-02 12:00:00,46.04,46.08,45.98,46.0,103916.50768712828,28.4771,28.5018,28.44,28.4523,103916.5077
2014-06-02 12:10:00,46.0,46.03,45.98,46.01,58242.62147907081,28.4523,28.4709,28.44,28.4585,58242.6215
2014-06-02 12:20:00,46.01,46.06,46.01,46.05,49264.95342834698,28.4585,28.4894,28.4585,28.4832,49264.9534
2014-06-02 12:30:00,46.05,46.06,46.02,46.02,46234.990461227695,28.4832,28.4894,28.4647,28.4647,46234.9905
2014-06-02 12:40:00,46.02,46.06,46.0,46.05,52070.47469419818,28.4647,28.4894,28.4523,28.4832,52070.4747
2014-06-02 12:50:00,46.05,46.05,45.98,46.02,84838.96307934013,28.4832,28.4832,28.44,28.4647,84838.9631
2014-06-02 13:00:00,46.02,46.02,45.95,45.95,53080.46234990461,28.4647,28.4647,28.4214,28.4214,53080.4623
2014-06-02 13:10:00,45.95,46.0,45.95,45.97,61160.36359555605,28.4214,28.4523,28.4214,28.4338,61160.3636
2014-06-02 13:20:00,45.97,46.03,45.96,46.01,76871.28268432274,28.4338,28.4709,28.4276,28.4585,76871.2827
2014-06-02 13:30:00,46.01,46.05,45.98,46.03,81696.7792615868,28.4585,28.4832,28.44,28.4709,81696.7793
2014-06-02 13:40:00,46.03,46.09,46.03,46.08,59925.934238581525,28.4709,28.508,28.4709,28.5018,59925.9342
2014-06-02 13:50:00,46.08,46.12,46.08,46.1,69015.8231399394,28.5018,28.5265,28.5018,28.5142,69015.8231
2014-06-02 14:00:00,46.1,46.11,46.09,46.11,90225.56390977444,28.5142,28.5204,28.508,28.5204,90225.5639
2014-06-02 14:10:00,46.11,46.18,46.1,46.18,164627.9878801481,28.5204,28.5637,28.5142,28.5637,164627.9879
2014-06-02 14:20:00,46.18,46.2,46.16,46.19,103355.40343395802,28.5637,28.576,28.5513,28.5698,103355.4034
2014-06-02 14:30:00,46.19,46.27,46.19,46.27,162495.79171810122,28.5698,28.6193,28.5698,28.6193,162495.7917
2014-06-02 14:40:00,46.27,46.29,46.22,46.27,145774.8849736281,28.6193,28.6317,28.5884,28.6193,145774.885
2014-06-02 14:50:00,46.27,46.27,46.18,46.21,108293.12086185612,28.6193,28.6193,28.5637,28.5822,108293.1209
2014-06-02 15:00:00,46.21,46.22,46.18,46.2,107507.5749074178,28.5822,28.5884,28.5637,28.576,107507.5749
2014-06-02 15:10:00,46.19,46.2,46.11,46.18,133318.3705532488,28.5698,28.576,28.5204,28.5637,133318.3706
2014-06-02 15:20:00,46.18,46.19,46.15,46.16,179441.14016384244,28.5637,28.5698,28.5451,28.5513,179441.1402
2014-06-02 15:30:00,46.16,46.19,46.14,46.16,116260.80125687351,28.5513,28.5698,28.5389,28.5513,116260.8013
2014-06-02 15:40:00,46.16,46.19,46.15,46.19,293233.0827067669,28.5513,28.5698,28.5451,28.5698,293233.0827
2014-06-02 15:50:00,46.18,46.2,46.14,46.15,403882.84143193805,28.5637,28.576,28.5389,28.5451,403882.8414
2014-06-03 09:30:00,46.04,46.63,45.99,46.6,393670.74402423966,28.4771,28.842,28.4461,28.8234,393670.744
2014-06-03 09:40:00,46.62,46.62,46.31,46.41,282347.66019526427,28.8358,28.8358,28.6441,28.7059,282347.6602
2014-06-03 09:50:00,46.41,46.52,46.39,46.39,128717.31567725285,28.7059,28.774,28.6935,28.6935,128717.3157
2014-06-03 10:00:00,46.4,46.54,46.38,46.47,155650.3198294243,28.6997,28.7863,28.6874,28.743,155650.3198
2014-06-03 10:10:00,46.46,46.51,46.44,46.49,121871.8437885759,28.7368,28.7678,28.7245,28.7554,121871.8438
2014-06-03 10:20:00,46.49,46.53,46.46,46.48,193132.08394119627,28.7554,28.7801,28.7368,28.7492,193132.0839
2014-06-03 10:30:00,46.49,46.52,46.46,46.51,107395.35405678376,28.7554,28.774,28.7368,28.7678,107395.3541
2014-06-03 10:40:00,46.51,46.52,46.47,46.52,226461.6765795085,28.7678,28.774,28.743,28.774,226461.6766
2014-06-03 10:50:00,46.52,46.52,46.4,46.42,181909.99887779148,28.774,28.774,28.6997,28.7121,181909.9989
2014-06-03 11:00:00,46.42,46.44,46.41,46.43,145999.32667489618,28.7121,28.7245,28.7059,28.7183,145999.3267
2014-06-03 11:10:00,46.43,46.51,46.42,46.51,109639.7710694647,28.7183,28.7678,28.7121,28.7678,109639.7711
2014-06-03 11:20:00,46.5,46.52,46.42,46.42,224666.1429693637,28.7616,28.774,28.7121,28.7121,224666.143
2014-06-03 11:30:00,46.42,46.54,46.4,46.49,152395.91516103692,28.7121,28.7863,28.6997,28.7554,152395.9152
2014-06-03 11:40:00,46.49,46.5,46.38,46.48,140388.2841431938,28.7554,28.7616,28.6874,28.7492,140388.2841
2014-06-03 11:50:00,46.49,46.5,46.45,46.49,80462.34990461227,28.7554,28.7616,28.7307,28.7554,80462.3499
2014-06-03 12:00:00,46.49,46.57,46.47,46.52,90562.22646167658,28.7554,28.8049,28.743,28.774,90562.2265
2014-06-03 12:10:00,46.52,46.65,46.52,46.62,91347.77241611492,28.774,28.8544,28.774,28.8358,91347.7724
2014-06-03 12:20:00,46.62,46.65,46.59,46.63,112781.95488721805,28.8358,28.8544,28.8173,28.842,112781.9549
2014-06-03 12:30:00,46.63,46.71,46.63,46.68,90786.66816294468,28.842,28.8915,28.842,28.8729,90786.6682
2014-06-03 12:40:00,46.68,46.69,46.59,46.6,154864.77387498596,28.8729,28.8791,28.8173,28.8234,154864.7739
2014-06-03 12:50:00,46.6,46.67,46.59,46.66,82818.98776792728,28.8234,28.8667,28.8173,28.8606,82818.9878
2014-06-03 13:00:00,46.66,46.72,46.65,46.71,97968.80260352373,28.8606,28.8977,28.8544,28.8915,97968.8026
2014-06-03 13:10:00,46.7,46.7,46.6,46.6,126585.11951520592,28.8853,28.8853,28.8234,28.8234,126585.1195
2014-06-03 13:20:00,46.6,46.76,46.6,46.76,109527.55021883066,28.8234,28.9224,28.8234,28.9224,109527.5502
2014-06-03 13:30:00,46.77,46.78,46.74,46.78,114240.82594546066,28.9286,28.9348,28.91,28.9348,114240.8259
2014-06-03 13:40:00,46.77,46.79,46.75,46.78,104589.83279093256,28.9286,28.941,28.9162,28.9348,104589.8328
2014-06-03 13:50:00,46.78,46.83,46.76,46.77,205027.4941084053,28.9348,28.9657,28.9224,28.9286,205027.4941
2014-06-03 14:00:00,46.78,46.83,46.77,46.83,120412.97273033328,28.9348,28.9657,28.9286,28.9657,120412.9727
2014-06-03 14:10:00,46.82,46.92,46.82,46.87,145774.8849736281,28.9595,29.0214,28.9595,28.9904,145774.885
2014-06-03 14:20:00,46.88,47.08,46.87,47.01,322186.0621703512,28.9966,29.1203,28.9904,29.077,322186.0622
2014-06-03 14:30:00,47.01,47.26,47.01,47.24,522051.3971495904,29.077,29.2317,29.077,29.2193,522051.3971
2014-06-03 14:40:00,47.24,47.31,47.18,47.31,499495.0061721468,29.2193,29.2626,29.1822,29.2626,499495.0062
2014-06-03 14:50:00,47.31,47.42,47.15,47.21,609808.1023454157,29.2626,29.3306,29.1636,29.2007,609808.1023
2014-06-03 15:00:00,47.2,47.24,47.18,47.22,289417.5737852093,29.1946,29.2193,29.1822,29.2069,289417.5738
2014-06-03 15:10:00,47.21,47.29,47.21,47.27,237683.76164291325,29.2007,29.2502,29.2007,29.2379,237683.7616
2014-06-03 15:20:00,47.27,47.42,47.27,47.42,423297.0485916283,29.2379,29.3306,29.2379,29.3306,423297.0486
2014-06-03 15:30:00,47.42,47.45,47.34,47.34,558074.2902031197,29.3306,29.3492,29.2812,29.2812,558074.2902
2014-06-03 15:40:00,47.34,47.43,47.32,47.42,538211.1996408933,29.2812,29.3368,29.2688,29.3306,538211.1996
2014-06-03 15:50:00,47.42,47.5,47.37,47.42,1021097.5199192008,29.3306,29.3801,29.2997,29.3306,1021097.5199
2014-06-04 09:30:00,47.58,48.75,47.5,48.54,2110874.20042644,29.4296,30.1533,29.3801,30.0234,2110874.2004
2014-06-04 09:40:00,48.54,48.73,48.47,48.65,997306.6995847828,30.0234,30.1409,29.9801,30.0914,997306.6996
2014-06-04 09:50:00,48.65,48.65,48.48,48.48,693412.6360677814,30.0914,30.0914,29.9863,29.9863,693412.6361
2014-06-04 10:00:00,48.48,48.59,48.48,48.56,356076.75906183367,29.9863,30.0543,29.9863,30.0358,356076.7591
2014-06-04 10:10:00,48.56,48.69,48.55,48.64,579845.135226125,30.0358,30.1162,30.0296,30.0852,579845.1352
2014-06-04 10:20:00,48.64,48.64,48.56,48.58,450903.3778476041,30.0852,30.0852,30.0358,30.0481,450903.3778
2014-06-04 10:30:00,48.58,48.81,48.56,48.81,562787.5659297497,30.0481,30.1904,30.0358,30.1904,562787.5659
2014-06-04 10:40:00,48.81,48.81,48.69,48.7,738525.4180226686,30.1904,30.1904,30.1162,30.1224,738525.418
2014-06-04 10:50:00,48.71,48.73,48.56,48.71,788014.8131522837,30.1285,30.1409,30.0358,30.1285,788014.8132
2014-06-04 11:00:00,48.71,48.81,48.69,48.75,303108.5175625631,30.1285,30.1904,30.1162,30.1533,303108.5176
2014-06-04 11:10:00,48.75,48.82,48.74,48.8,222870.6093592189,30.1533,30.1966,30.1471,30.1842,222870.6094
2014-06-04 11:20:00,48.8,48.84,48.78,48.8,293569.745258669,30.1842,30.2089,30.1718,30.1842,293569.7453
2014-06-04 11:30:00,48.8,48.8,48.7,48.73,186623.2746044215,30.1842,30.1842,30.1224,30.1409,186623.2746
2014-06-04 11:40:00,48.73,48.8,48.72,48.79,284255.41465604305,30.1409,30.1842,30.1347,30.178,284255.4147
2014-06-04 11:50:00,48.79,48.86,48.78,48.83,150600.38155089214,30.178,30.2213,30.1718,30.2028,150600.3816
2014-06-04 12:00:00,48.82,48.95,48.8,48.93,195264.2801032432,30.1966,30.277,30.1842,30.2646,195264.2801
2014-06-04 12:10:00,48.94,48.94,48.81,48.84,389406.35170014587,30.2708,30.2708,30.1904,30.2089,389406.3517
2014-06-04 12:20:00,48.84,48.85,48.81,48.83,418471.5520143642,30.2089,30.2151,30.1904,30.2028,418471.552
2014-06-04 12:30:00,48.83,48.83,48.69,48.73,320839.4119627427,30.2028,30.2028,30.1162,30.1409,320839.412
2014-06-04 12:40:00,48.73,48.76,48.69,48.7,134103.91650768713,30.1409,30.1595,30.1162,30.1224,134103.9165
2014-06-04 12:50:00,48.7,48.71,48.64,48.65,187633.262260128,30.1224,30.1285,30.0852,30.0914,187633.2623
2014-06-04 13:00:00,48.65,48.71,48.65,48.68,127819.54887218044,30.0914,30.1285,30.0914,30.11,127819.5489
2014-06-04 13:10:00,48.67,48.71,48.66,48.67,335540.34339580295,30.1038,30.1285,30.0976,30.1038,335540.3434
2014-06-04 13:20:00,48.68,48.71,48.62,48.65,396588.4861407249,30.11,30.1285,30.0729,30.0914,396588.4861
2014-06-04 13:30:00,48.65,48.65,48.59,48.63,272135.5627875659,30.0914,30.0914,30.0543,30.0791,272135.5628
2014-06-04 13:40:00,48.62,48.63,48.6,48.63,199865.33497923912,30.0729,30.0791,30.0605,30.0791,199865.335
2014-06-04 13:50:00,48.63,48.74,48.62,48.7,241835.933116373,30.0791,30.1471,30.0729,30.1224,241835.9331
2014-06-04 14:00:00,48.7,48.77,48.67,48.75,215351.8123667377,30.1224,30.1656,30.1038,30.1533,215351.8124
2014-06-04 14:10:00,48.75,48.76,48.69,48.71,130063.9658848614,30.1533,30.1595,30.1162,30.1285,130063.9659
2014-06-04 14:20:00,48.71,48.74,48.69,48.7,221523.95915161035,30.1285,30.1471,30.1162,30.1224,221523.9592
2014-06-04 14:30:00,48.7,48.74,48.68,48.74,306811.8056334867,30.1224,30.1471,30.11,30.1471,306811.8056
2014-06-04 14:40:00,48.74,48.75,48.67,48.68,125687.35271013352,30.1471,30.1533,30.1038,30.11,125687.3527
2014-06-04 14:50:00,48.69,48.73,48.68,48.73,141959.37605207047,30.1162,30.1409,30.11,30.1409,141959.3761
2014-06-04 15:00:00,48.73,48.76,48.71,48.76,181124.45292335315,30.1409,30.1595,30.1285,30.1595,181124.4529
2014-06-04 15:10:00,48.75,48.83,48.75,48.81,222758.38850858487,30.1533,30.2028,30.1533,30.1904,222758.3885
2014-06-04 15:20:00,48.81,48.81,48.73,48.77,193244.3047918303,30.1904,30.1904,30.1409,30.1656,193244.3048
2014-06-04 15:30:00,48.78,48.83,48.76,48.83,275614.4091572214,30.1718,30.2028,30.1595,30.2028,275614.4092
2014-06-04 15:40:00,48.83,48.88,48.82,48.83,471664.2352149029,30.2028,30.2337,30.1966,30.2028,471664.2352
2014-06-04 15:50:00,48.82,48.86,48.81,48.82,880484.7940747391,30.1966,30.2213,30.1904,30.1966,880484.7941
2014-06-05 09:30:00,49.0,49.25,48.84,48.88,566490.8540006733,30.3079,30.4625,30.2089,30.2337,566490.854
2014-06-05 09:40:00,48.87,48.94,48.8,48.82,194142.0715969027,30.2275,30.2708,30.1842,30.1966,194142.0716
2014-06-05 09:50:00,48.83,48.84,48.6,48.64,192009.87543485576,30.2028,30.2089,30.0605,30.0852,192009.8754
2014-06-05 10:00:00,48.65,48.73,48.58,48.59,262260.1279317697,30.0914,30.1409,30.0481,30.0543,262260.1279
2014-06-05 10:10:00,48.59,48.61,48.51,48.56,468634.2722477836,30.0543,30.0667,30.0048,30.0358,468634.2722
2014-06-05 10:20:00,48.55,48.65,48.52,48.55,201548.64773874983,30.0296,30.0914,30.011,30.0296,201548.6477
2014-06-05 10:30:00,48.55,48.55,48.43,48.52,225227.247222534,30.0296,30.0296,29.9553,30.011,225227.2472
2014-06-05 10:40:00,48.52,48.55,48.37,48.4,215351.8123667377,30.011,30.0296,29.9182,29.9368,215351.8124
2014-06-05 10:50:00,48.4,48.4,48.32,48.38,190326.56267534508,29.9368,29.9368,29.8873,29.9244,190326.5627
2014-06-05 11:00:00,48.37,48.45,48.35,48.43,170351.25126248455,29.9182,29.9677,29.9059,29.9553,170351.2513
2014-06-05 11:10:00,48.43,48.47,48.42,48.43,239703.7369543261,29.9553,29.9801,29.9492,29.9553,239703.737
2014-06-05 11:20:00,48.44,48.47,48.38,48.44,161822.46661429692,29.9615,29.9801,29.9244,29.9615,161822.4666
2014-06-05 11:30:00,48.44,48.5,48.39,48.43,190775.4460778813,29.9615,29.9986,29.9306,29.9553,190775.4461
2014-06-05 11:40:00,48.43,48.47,48.4,48.46,169453.48445741218,29.9553,29.9801,29.9368,29.9739,169453.4845
2014-06-05 11:50:00,48.47,48.47,48.41,48.47,201773.089440018,29.9801,29.9801,29.943,29.9801,201773.0894
2014-06-05 12:00:00,48.47,48.54,48.47,48.52,226349.45572887445,29.9801,30.0234,29.9801,30.011,226349.4557
2014-06-05 12:10:00,48.52,48.54,48.45,48.51,139939.4007406576,30.011,30.0234,29.9677,30.0048,139939.4007
2014-06-05 12:20:00,48.5,48.53,48.47,48.48,151834.81090786666,29.9986,30.0172,29.9801,29.9863,151834.8109
2014-06-05 12:30:00,48.48,48.56,48.47,48.56,218045.11278195487,29.9863,30.0358,29.9801,30.0358,218045.1128
2014-06-05 12:40:00,48.56,48.56,48.48,48.52,115811.91785433731,30.0358,30.0358,29.9863,30.011,115811.9179
2014-06-05 12:50:00,48.52,48.55,48.49,48.51,72831.33206149703,30.011,30.0296,29.9925,30.0048,72831.3321
2014-06-05 13:00:00,48.51,48.57,48.51,48.56,110986.42127707328,30.0048,30.0419,30.0048,30.0358,110986.4213
2014-06-05 13:10:00,48.56,48.57,48.52,48.57,87532.26349455728,30.0358,30.0419,30.011,30.0419,87532.2635
2014-06-05 13:20:00,48.56,48.6,48.53,48.6,94938.83963640445,30.0358,30.0605,30.0172,30.0605,94938.8396
2014-06-05 13:30:00,48.6,48.64,48.56,48.56,182695.54483222985,30.0605,30.0852,30.0358,30.0358,182695.5448
2014-06-05 13:40:00,48.56,48.57,48.46,48.47,77320.16608685894,30.0358,30.0419,29.9739,29.9801,77320.1661
2014-06-05 13:50:00,48.47,48.49,48.44,48.46,107058.6915048816,29.9801,29.9925,29.9615,29.9739,107058.6915
2014-06-05 14:00:00,48.47,48.55,48.43,48.55,145438.22242172595,29.9801,30.0296,29.9553,30.0296,145438.2224
2014-06-05 14:10:00,48.56,48.57,48.55,48.55,126697.34036583996,30.0358,30.0419,30.0296,30.0296,126697.3404
2014-06-05 14:20:00,48.56,48.59,48.51,48.52,90562.22646167658,30.0358,30.0543,30.0048,30.011,90562.2265
2014-06-05 14:30:00,48.53,48.53,48.48,48.48,55100.43766131747,30.0172,30.0172,29.9863,29.9863,55100.4377
2014-06-05 14:40:00,48.49,48.54,48.48,48.51,74290.20311973964,29.9925,30.0234,29.9863,30.0048,74290.2031
2014-06-05 14:50:00,48.51,48.51,48.41,48.41,99203.23196049826,30.0048,30.0048,29.943,29.943,99203.232
2014-06-05 15:00:00,48.42,48.49,48.41,48.43,103467.62428459208,29.9492,29.9925,29.943,29.9553,103467.6243
2014-06-05 15:10:00,48.42,48.44,48.39,48.41,104028.7285377623,29.9492,29.9615,29.9306,29.943,104028.7285
2014-06-05 15:20:00,48.41,48.44,48.38,48.41,105150.9370441028,29.943,29.9615,29.9244,29.943,105150.937
2014-06-05 15:30:00,48.4,48.52,48.39,48.52,108180.90001122208,29.9368,30.011,29.9306,30.011,108180.9
2014-06-05 15:40:00,48.52,48.52,48.45,48.47,284704.29805857927,30.011,30.011,29.9677,29.9801,284704.2981
2014-06-05 15:50:00,48.47,48.53,48.46,48.5,492425.09258220176,29.9801,30.0172,29.9739,29.9986,492425.0926
2014-06-06 09:30:00,48.55,48.96,48.45,48.91,201548.64773874983,30.0296,30.2832,29.9677,30.2522,201548.6477
2014-06-06 09:40:00,48.94,48.94,48.72,48.85,116485.24295814162,30.2708,30.2708,30.1347,30.2151,116485.243
2014-06-06 09:50:00,48.83,48.93,48.83,48.9,81472.3375603187,30.2028,30.2646,30.2028,30.2461,81472.3376
2014-06-06 10:00:00,48.91,48.98,48.85,48.96,100662.10301874088,30.2522,30.2955,30.2151,30.2832,100662.103
2014-06-06 10:10:00,48.95,48.96,48.75,48.77,154415.89047244977,30.277,30.2832,30.1533,30.1656,154415.8905
2014-06-06 10:20:00,48.76,48.77,48.68,48.72,159129.16619907977,30.1595,30.1656,30.11,30.1347,159129.1662
2014-06-06 10:30:00,48.72,48.88,48.7,48.82,131859.49949500617,30.1347,30.2337,30.1224,30.1966,131859.4995
2014-06-06 10:40:00,48.82,48.84,48.78,48.81,106722.02895297944,30.1966,30.2089,30.1718,30.1904,106722.029
2014-06-06 10:50:00,48.81,48.87,48.81,48.87,149029.28964201547,30.1904,30.2275,30.1904,30.2275,149029.2896
2014-06-06 11:00:00,48.87,48.89,48.85,48.87,80799.01245651442,30.2275,30.2399,30.2151,30.2275,80799.0125
2014-06-06 11:10:00,48.88,48.89,48.85,48.86,65873.63932218606,30.2337,30.2399,30.2151,30.2213,65873.6393
2014-06-06 11:20:00,48.86,48.89,48.81,48.82,89552.23880597015,30.2213,30.2399,30.1904,30.1966,89552.2388
2014-06-06 11:30:00,48.82,48.87,48.8,48.87,73616.87801593536,30.1966,30.2275,30.1842,30.2275,73616.878
2014-06-06 11:40:00,48.87,48.89,48.86,48.87,96285.489844013,30.2275,30.2399,30.2213,30.2275,96285.4898
2014-06-06 11:50:00,48.87,48.88,48.85,48.87,102008.75322634944,30.2275,30.2337,30.2151,30.2275,102008.7532
2014-06-06 12:00:00,48.86,48.89,48.83,48.89,105599.820446639,30.2213,30.2399,30.2028,30.2399,105599.8204
2014-06-06 12:10:00,48.89,48.9,48.87,48.88,72831.33206149703,30.2399,30.2461,30.2275,30.2337,72831.3321
2014-06-06 12:20:00,48.88,48.93,48.87,48.93,49489.39512961508,30.2337,30.2646,30.2275,30.2646,49489.3951
2014-06-06 12:30:00,48.94,48.99,48.93,48.99,78554.59544383346,30.2708,30.3017,30.2646,30.3017,78554.5954
2014-06-06 12:40:00,48.99,48.99,48.91,48.95,107619.79575805184,30.3017,30.3017,30.2522,30.277,107619.7958
2014-06-06 12:50:00,48.96,48.98,48.92,48.94,80574.57075524631,30.2832,30.2955,30.2584,30.2708,80574.5708
2014-06-06 13:00:00,48.94,48.95,48.91,48.92,38042.8683649422,30.2708,30.277,30.2522,30.2584,38042.8684
2014-06-06 13:10:00,48.92,48.93,48.89,48.91,58467.0631803389,30.2584,30.2646,30.2399,30.2522,58467.0632
2014-06-06 13:20:00,48.9,48.92,48.87,48.89,45786.1070586915,30.2461,30.2584,30.2275,30.2399,45786.1071
2014-06-06 13:30:00,48.89,48.92,48.87,48.92,59701.49253731343,30.2399,30.2584,30.2275,30.2584,59701.4925
2014-06-06 13:40:00,48.91,48.94,48.88,48.92,74851.30737290988,30.2522,30.2708,30.2337,30.2584,74851.3074
2014-06-06 13:50:00,48.92,48.93,48.87,48.89,68566.93973740321,30.2584,30.2646,30.2275,30.2399,68566.9397
2014-06-06 14:00:00,48.89,48.9,48.82,48.83,83380.09202109752,30.2399,30.2461,30.1966,30.2028,83380.092
2014-06-06 14:10:00,48.83,48.86,48.82,48.85,77095.72438559085,30.2028,30.2213,30.1966,30.2151,77095.7244
2014-06-06 14:20:00,48.84,48.89,48.84,48.85,71260.24015262035,30.2089,30.2399,30.2089,30.2151,71260.2402
2014-06-06 14:30:00,48.85,48.86,48.81,48.82,112557.51318594994,30.2151,30.2213,30.1904,30.1966,112557.5132
2014-06-06 14:40:00,48.81,48.82,48.76,48.77,107283.1332061497,30.1904,30.1966,30.1595,30.1656,107283.1332
2014-06-06 14:50:00,48.77,48.77,48.65,48.65,158568.06194590955,30.1656,30.1656,30.0914,30.0914,158568.0619
2014-06-06 15:00:00,48.66,48.71,48.62,48.67,205700.8192122096,30.0976,30.1285,30.0729,30.1038,205700.8192
2014-06-06 15:10:00,48.66,48.67,48.6,48.67,175850.0729435529,30.0976,30.1038,30.0605,30.1038,175850.0729
2014-06-06 15:20:00,48.67,48.73,48.66,48.7,145101.5598698238,30.1038,30.1409,30.0976,30.1224,145101.5599
2014-06-06 15:30:00,48.7,48.75,48.67,48.69,149253.73134328358,30.1224,30.1533,30.1038,30.1162,149253.7313
2014-06-06 15:40:00,48.69,48.74,48.65,48.74,212321.84939961843,30.1162,30.1471,30.0914,30.1471,212321.8494
2014-06-06 15:50:00,48.74,48.83,48.73,48.82,472225.3394680732,30.1471,30.2028,30.1409,30.1966,472225.3395
2014-06-09 09:30:00,48.73,48.99,48.71,48.93,185837.72864998315,30.1409,30.3017,30.1285,30.2646,185837.7286
2014-06-09 09:40:00,48.92,49.06,48.89,49.02,247334.75479744136,30.2584,30.345,30.2399,30.3203,247334.7548
2014-06-09 09:50:00,49.04,49.1,48.93,48.95,84726.74222870609,30.3327,30.3698,30.2646,30.277,84726.7422
2014-06-09 10:00:00,48.95,49.2,48.95,49.16,127595.10717091236,30.277,30.4316,30.277,30.4069,127595.1072
2014-06-09 10:10:00,49.17,49.19,49.06,49.07,132869.4871507126,30.4131,30.4254,30.345,30.3512,132869.4872
2014-06-09 10:20:00,49.06,49.08,49.02,49.06,273145.55044327234,30.345,30.3574,30.3203,30.345,273145.5504
2014-06-09 10:30:00,49.06,49.09,49.03,49.06,155874.7615306924,30.345,30.3636,30.3265,30.345,155874.7615
2014-06-09 10:40:00,49.06,49.06,49.02,49.06,133991.69565705306,30.345,30.345,30.3203,30.345,133991.6957
2014-06-09 10:50:00,49.06,49.06,49.0,49.06,163505.77937380766,30.345,30.345,30.3079,30.345,163505.7794
2014-06-09 11:00:00,49.06,49.06,49.01,49.02,249242.50925822012,30.345,30.345,30.3141,30.3203,249242.5093
2014-06-09 11:10:00,49.02,49.1,49.01,49.06,198967.56817416675,30.3203,30.3698,30.3141,30.345,198967.5682
2014-06-09 11:20:00,49.06,49.06,48.98,49.0,172820.10997643362,30.345,30.345,30.2955,30.3079,172820.11
2014-06-09 11:30:00,49.0,49.02,48.98,48.98,71148.0193019863,30.3079,30.3203,30.2955,30.2955,71148.0193
2014-06-09 11:40:00,48.99,49.04,48.98,49.01,175288.96869038267,30.3017,30.3327,30.2955,30.3141,175288.9687
2014-06-09 11:50:00,49.01,49.04,48.99,49.01,102794.29918078778,30.3141,30.3327,30.3017,30.3141,102794.2992
2014-06-09 12:00:00,49.01,49.01,48.98,48.98,62731.45550443272,30.3141,30.3141,30.2955,30.2955,62731.4555
2014-06-09 12:10:00,48.99,48.99,48.93,48.94,68118.05633486701,30.3017,30.3017,30.2646,30.2708,68118.0563
2014-06-09 12:20:00,48.94,48.95,48.89,48.89,54988.21681068342,30.2708,30.277,30.2399,30.2399,54988.2168
2014-06-09 12:30:00,48.89,48.95,48.89,48.89,74065.76141847155,30.2399,30.277,30.2399,30.2399,74065.7614
2014-06-09 12:40:00,48.89,48.93,48.81,48.84,189989.90012344293,30.2399,30.2646,30.1904,30.2089,189989.9001
2014-06-09 12:50:00,48.83,48.87,48.81,48.81,64526.98911457748,30.2028,30.2275,30.1904,30.1904,64526.9891
2014-06-09 13:00:00,48.82,48.89,48.82,48.86,79227.92054763775,30.1966,30.2399,30.1966,30.2213,79227.9205
2014-06-09 13:10:00,48.86,48.87,48.79,48.8,57793.73807653462,30.2213,30.2275,30.178,30.1842,57793.7381
2014-06-09 13:20:00,48.79,48.81,48.77,48.81,87532.26349455728,30.178,30.1904,30.1656,30.1904,87532.2635
2014-06-09 13:30:00,48.81,48.82,48.73,48.73,114353.04679609471,30.1904,30.1966,30.1409,30.1409,114353.0468
2014-06-09 13:40:00,48.73,48.79,48.73,48.78,66659.1852766244,30.1409,30.178,30.1409,30.1718,66659.1853
2014-06-09 13:50:00,48.78,48.78,48.73,48.73,63629.2223095051,30.1718,30.1718,30.1409,30.1409,63629.2223
2014-06-09 14:00:00,48.72,48.75,48.66,48.66,106834.24980361352,30.1347,30.1533,30.0976,30.0976,106834.2498
2014-06-09 14:10:00,48.67,48.67,48.53,48.53,126585.11951520592,30.1038,30.1038,30.0172,30.0172,126585.1195
2014-06-09 14:20:00,48.53,48.54,48.48,48.48,141398.27179890024,30.0172,30.0234,29.9863,29.9863,141398.2718
2014-06-09 14:30:00,48.48,48.51,48.4,48.45,199079.7890248008,29.9863,30.0048,29.9368,29.9677,199079.789
2014-06-09 14:40:00,48.44,48.59,48.44,48.56,99988.7779149366,29.9615,30.0543,29.9615,30.0358,99988.7779
2014-06-09 14:50:00,48.56,48.58,48.53,48.55,88878.91370216585,30.0358,30.0481,30.0172,30.0296,88878.9137
2014-06-09 15:00:00,48.55,48.63,48.54,48.63,76422.39928178655,30.0296,30.0791,30.0234,30.0791,76422.3993
2014-06-09 15:10:00,48.63,48.64,48.58,48.62,109527.55021883066,30.0791,30.0852,30.0481,30.0729,109527.5502
2014-06-09 15:20:00,48.63,48.73,48.62,48.68,128043.99057344854,30.0791,30.1409,30.0729,30.11,128043.9906
2014-06-09 15:30:00,48.68,48.69,48.64,48.66,129615.0824823252,30.11,30.1162,30.0852,30.0976,129615.0825
2014-06-09 15:40:00,48.65,48.7,48.65,48.7,122769.61059364828,30.0914,30.1224,30.0914,30.1224,122769.6106
2014-06-09 15:50:00,48.7,48.73,48.65,48.71,462798.7880148132,30.1224,30.1409,30.0914,30.1285,462798.788
2014-06-10 09:30:00,49.37,49.37,48.79,48.93,792840.3097295477,30.5368,30.5368,30.178,30.2646,792840.3097
2014-06-10 09:40:00,48.93,49.03,48.91,49.0,262933.453035574,30.2646,30.3265,30.2522,30.3079,262933.453
2014-06-10 09:50:00,49.0,49.13,48.96,48.97,309729.5477499719,30.3079,30.3883,30.2832,30.2894,309729.5477
2014-06-10 10:00:00,48.98,49.02,48.92,48.93,380877.56705195823,30.2955,30.3203,30.2584,30.2646,380877.5671
2014-06-10 10:10:00,48.92,48.95,48.76,48.81,227247.2225339468,30.2584,30.277,30.1595,30.1904,227247.2225
2014-06-10 10:20:00,48.81,48.91,48.79,48.86,150937.0441027943,30.1904,30.2522,30.178,30.2213,150937.0441
2014-06-10 10:30:00,48.86,48.89,48.78,48.79,209179.6655818651,30.2213,30.2399,30.1718,30.178,209179.6656
2014-06-10 10:40:00,48.79,48.89,48.79,48.88,154752.55302435192,30.178,30.2399,30.178,30.2337,154752.553
2014-06-10 10:50:00,48.88,48.93,48.85,48.9,196274.2677589496,30.2337,30.2646,30.2151,30.2461,196274.2678
2014-06-10 11:00:00,48.89,48.94,48.88,48.92,111098.64212770732,30.2399,30.2708,30.2337,30.2584,111098.6421
2014-06-10 11:10:00,48.93,48.93,48.86,48.92,114016.38424419257,30.2646,30.2646,30.2213,30.2584,114016.3842
2014-06-10 11:20:00,48.92,48.97,48.9,48.94,76422.39928178655,30.2584,30.2894,30.2461,30.2708,76422.3993
2014-06-10 11:30:00,48.93,48.97,48.91,48.94,59813.71338794748,30.2646,30.2894,30.2522,30.2708,59813.7134
2014-06-10 11:40:00,48.94,48.97,48.89,48.91,58242.62147907081,30.2708,30.2894,30.2399,30.2522,58242.6215
2014-06-10 11:50:00,48.92,48.94,48.89,48.91,71821.34440579059,30.2584,30.2708,30.2399,30.2522,71821.3444
2014-06-10 12:00:00,48.92,48.93,48.86,48.89,87644.48434519133,30.2584,30.2646,30.2213,30.2399,87644.4843
2014-06-10 12:10:00,48.89,49.0,48.88,48.97,71260.24015262035,30.2399,30.3079,30.2337,30.2894,71260.2402
2014-06-10 12:20:00,48.97,49.05,48.97,49.05,134889.46246212546,30.2894,30.3388,30.2894,30.3388,134889.4625
2014-06-10 12:30:00,49.05,49.1,49.02,49.02,105936.48299854112,30.3388,30.3698,30.3203,30.3203,105936.483
2014-06-10 12:40:00,49.02,49.09,48.98,49.09,86522.27583885085,30.3203,30.3636,30.2955,30.3636,86522.2758
2014-06-10 12:50:00,49.1,49.11,49.08,49.1,154415.89047244977,30.3698,30.3759,30.3574,30.3698,154415.8905
2014-06-10 13:00:00,49.1,49.1,49.04,49.05,51397.14959039389,30.3698,30.3698,30.3327,30.3388,51397.1496
2014-06-10 13:10:00,49.06,49.06,48.98,49.01,90113.3430591404,30.345,30.345,30.2955,30.3141,90113.3431
2014-06-10 13:20:00,49.01,49.06,48.98,49.06,94602.1770845023,30.3141,30.345,30.2955,30.345,94602.1771
2014-06-10 13:30:00,49.06,49.11,49.04,49.07,231623.83570867463,30.345,30.3759,30.3327,30.3512,231623.8357
2014-06-10 13:40:00,49.08,49.1,49.07,49.09,89215.576254068,30.3574,30.3698,30.3512,30.3636,89215.5763
2014-06-10 13:50:00,49.09,49.12,49.08,49.1,135450.5667152957,30.3636,30.3821,30.3574,30.3698,135450.5667
2014-06-10 14:00:00,49.11,49.11,49.06,49.08,79340.1413982718,30.3759,30.3759,30.345,30.3574,79340.1414
2014-06-10 14:10:00,49.08,49.08,49.02,49.05,108405.34171249018,30.3574,30.3574,30.3203,30.3388,108405.3417
2014-06-10 14:20:00,49.04,49.06,48.98,48.99,72831.33206149703,30.3327,30.345,30.2955,30.3017,72831.3321
2014-06-10 14:30:00,49.0,49.01,48.92,48.94,98754.34855796206,30.3079,30.3141,30.2584,30.2708,98754.3486
2014-06-10 14:40:00,48.95,48.97,48.92,48.97,36359.55560543149,30.277,30.2894,30.2584,30.2894,36359.5556
2014-06-10 14:50:00,48.97,48.97,48.92,48.96,61384.80529682415,30.2894,30.2894,30.2584,30.2832,61384.8053
2014-06-10 15:00:00,48.96,49.02,48.93,49.01,81584.55841095276,30.2832,30.3203,30.2646,30.3141,81584.5584
2014-06-10 15:10:00,49.01,49.08,49.0,49.07,191448.7711816856,30.3141,30.3574,30.3079,30.3512,191448.7712
2014-06-10 15:20:00,49.09,49.16,49.06,49.14,141286.05094826617,30.3636,30.4069,30.345,30.3945,141286.0509
2014-06-10 15:30:00,49.15,49.16,49.1,49.11,109303.10851756256,30.4007,30.4069,30.3698,30.3759,109303.1085
2014-06-10 15:40:00,49.11,49.11,49.03,49.06,199416.4515767029,30.3759,30.3759,30.3265,30.345,199416.4516
2014-06-10 15:50:00,49.06,49.08,49.02,49.06,476714.1734934351,30.345,30.3574,30.3203,30.345,476714.1735
2014-06-11 09:30:00,48.82,49.06,48.68,48.97,282684.3227471664,30.1966,30.345,30.11,30.2894,282684.3227
2014-06-11 09:40:00,48.96,49.2,48.93,49.14,154303.66962181573,30.2832,30.4316,30.2646,30.3945,154303.6696
2014-06-11 09:50:00,49.14,49.18,49.05,49.09,109303.10851756256,30.3945,30.4192,30.3388,30.3636,109303.1085
2014-06-11 10:00:00,49.1,49.14,48.99,49.1,167882.3925485355,30.3698,30.3945,30.3017,30.3698,167882.3925
2014-06-11 10:10:00,49.07,49.11,49.05,49.06,58691.504881607,30.3512,30.3759,30.3388,30.345,58691.5049
2014-06-11 10:20:00,49.06,49.1,49.01,49.01,182134.4405790596,30.345,30.3698,30.3141,30.3141,182134.4406
2014-06-11 10:30:00,49.0,49.03,48.94,48.97,165974.6380877567,30.3079,30.3265,30.2708,30.2894,165974.6381
2014-06-11 10:40:00,48.97,49.0,48.89,48.9,78105.71204129727,30.2894,30.3079,30.2399,30.2461,78105.712
2014-06-11 10:50:00,48.89,48.9,48.79,48.8,73055.77376276512,30.2399,30.2461,30.178,30.1842,73055.7738
2014-06-11 11:00:00,48.8,48.85,48.8,48.83,69240.26484120749,30.1842,30.2151,30.1842,30.2028,69240.2648
2014-06-11 11:10:00,48.84,48.86,48.75,48.77,54875.995960049375,30.2089,30.2213,30.1533,30.1656,54875.996
2014-06-11 11:20:00,48.77,48.78,48.73,48.77,56671.529570194136,30.1656,30.1718,30.1409,30.1656,56671.5296
2014-06-11 11:30:00,48.77,48.81,48.75,48.8,76759.0618336887,30.1656,30.1904,30.1533,30.1842,76759.0618
2014-06-11 11:40:00,48.8,48.83,48.79,48.81,50611.60363595556,30.1842,30.2028,30.178,30.1904,50611.6036
2014-06-11 11:50:00,48.81,48.85,48.79,48.85,44327.23600044888,30.1904,30.2151,30.178,30.2151,44327.236
2014-06-11 12:00:00,48.85,48.89,48.82,48.88,85400.06733251037,30.2151,30.2399,30.1966,30.2337,85400.0673
2014-06-11 12:10:00,48.89,48.89,48.81,48.83,44327.23600044888,30.2399,30.2399,30.1904,30.2028,44327.236
2014-06-11 12:20:00,48.83,48.85,48.81,48.85,67669.17293233082,30.2028,30.2151,30.1904,30.2151,67669.1729
2014-06-11 12:30:00,48.86,48.9,48.85,48.89,52743.79979800247,30.2213,30.2461,30.2151,30.2399,52743.7998
2014-06-11 12:40:00,48.89,48.9,48.88,48.9,23454.15778251599,30.2399,30.2461,30.2337,30.2461,23454.1578
2014-06-11 12:50:00,48.89,48.93,48.89,48.93,26933.00415217147,30.2399,30.2646,30.2399,30.2646,26933.0042
2014-06-11 13:00:00,48.93,48.93,48.85,48.89,53978.229154976994,30.2646,30.2646,30.2151,30.2399,53978.2292
2014-06-11 13:10:00,48.89,48.91,48.87,48.91,32768.48838514196,30.2399,30.2522,30.2275,30.2522,32768.4884
2014-06-11 13:20:00,48.91,48.96,48.89,48.96,34564.02199528672,30.2522,30.2832,30.2399,30.2832,34564.022
2014-06-11 13:30:00,48.97,48.98,48.93,48.98,106609.8081023454,30.2894,30.2955,30.2646,30.2955,106609.8081
2014-06-11 13:40:00,48.98,48.98,48.92,48.92,37257.32241050387,30.2955,30.2955,30.2584,30.2584,37257.3224
2014-06-11 13:50:00,48.91,48.92,48.89,48.91,47244.97811693412,30.2522,30.2584,30.2399,30.2522,47244.9781
2014-06-11 14:00:00,48.91,48.92,48.82,48.84,49938.27853215127,30.2522,30.2584,30.1966,30.2089,49938.2785
2014-06-11 14:10:00,48.83,48.85,48.78,48.81,106385.36640107732,30.2028,30.2151,30.1718,30.1904,106385.3664
2014-06-11 14:20:00,48.81,48.85,48.78,48.82,67893.61463359892,30.1904,30.2151,30.1718,30.1966,67893.6146
2014-06-11 14:30:00,48.82,48.83,48.79,48.79,85624.50903377848,30.1966,30.2028,30.178,30.178,85624.509
2014-06-11 14:40:00,48.79,48.9,48.79,48.89,86746.71754011895,30.178,30.2461,30.178,30.2399,86746.7175
2014-06-11 14:50:00,48.88,48.89,48.85,48.87,48479.40747390865,30.2337,30.2399,30.2151,30.2275,48479.4075
2014-06-11 15:00:00,48.88,48.9,48.86,48.9,61833.68869936034,30.2337,30.2461,30.2213,30.2461,61833.6887
2014-06-11 15:10:00,48.89,48.9,48.85,48.86,85512.28818314442,30.2399,30.2461,30.2151,30.2213,85512.2882
2014-06-11 15:20:00,48.86,48.94,48.85,48.93,75300.19077544607,30.2213,30.2708,30.2151,30.2646,75300.1908
2014-06-11 15:30:00,48.94,48.98,48.94,48.98,140949.38839636403,30.2708,30.2955,30.2708,30.2955,140949.3884
2014-06-11 15:40:00,48.98,49.02,48.98,49.0,201660.8685893839,30.2955,30.3203,30.2955,30.3079,201660.8686
2014-06-11 15:50:00,49.0,49.0,48.87,48.89,363932.218606217,30.3079,30.3079,30.2275,30.2399,363932.2186
2014-06-12 09:30:00,48.91,49.12,48.86,48.94,118505.21826955448,30.2522,30.3821,30.2213,30.2708,118505.2183
2014-06-12 09:40:00,48.93,49.01,48.89,48.93,80237.90820334418,30.2646,30.3141,30.2399,30.2646,80237.9082
2014-06-12 09:50:00,48.92,48.93,48.67,48.73,125799.5735607676,30.2584,30.2646,30.1038,30.1409,125799.5736
2014-06-12 10:00:00,48.73,48.8,48.72,48.73,114240.82594546066,30.1409,30.1842,30.1347,30.1409,114240.8259
2014-06-12 10:10:00,48.73,48.82,48.72,48.81,214566.2664122994,30.1409,30.1966,30.1347,30.1904,214566.2664
2014-06-12 10:20:00,48.81,48.82,48.64,48.65,77095.72438559085,30.1904,30.1966,30.0852,30.0914,77095.7244
2014-06-12 10:30:00,48.65,48.71,48.56,48.57,276624.39681292785,30.0914,30.1285,30.0358,30.0419,276624.3968
2014-06-12 10:40:00,48.57,48.6,48.54,48.59,86971.15924138704,30.0419,30.0605,30.0234,30.0543,86971.1592
2014-06-12 10:50:00,48.6,48.66,48.6,48.63,61272.5844461901,30.0605,30.0976,30.0605,30.0791,61272.5844
2014-06-12 11:00:00,48.64,48.66,48.59,48.65,35012.90539782291,30.0852,30.0976,30.0543,30.0914,35012.9054
2014-06-12 11:10:00,48.65,48.73,48.65,48.71,36920.65985860173,30.0914,30.1409,30.0914,30.1285,36920.6599
2014-06-12 11:20:00,48.71,48.81,48.7,48.81,40848.3896307934,30.1285,30.1904,30.1224,30.1904,40848.3896
2014-06-12 11:30:00,48.81,48.82,48.78,48.78,25249.69139266076,30.1904,30.1966,30.1718,30.1718,25249.6914
2014-06-12 11:40:00,48.78,48.81,48.75,48.75,32768.48838514196,30.1718,30.1904,30.1533,30.1533,32768.4884
2014-06-12 11:50:00,48.75,48.82,48.73,48.81,66322.52272472225,30.1533,30.1966,30.1409,30.1904,66322.5227
2014-06-12 12:00:00,48.81,48.81,48.75,48.79,85624.50903377848,30.1904,30.1904,30.1533,30.178,85624.509
2014-06-12 12:10:00,48.8,48.81,48.74,48.76,25810.795645831,30.1842,30.1904,30.1471,30.1595,25810.7956
2014-06-12 12:20:00,48.76,48.8,48.73,48.76,33329.5926383122,30.1595,30.1842,30.1409,30.1595,33329.5926
2014-06-12 12:30:00,48.77,48.77,48.73,48.75,23117.495230613848,30.1656,30.1656,30.1409,30.1533,23117.4952
2014-06-12 12:40:00,48.75,48.75,48.67,48.67,45786.1070586915,30.1533,30.1533,30.1038,30.1038,45786.1071
2014-06-12 12:50:00,48.67,48.68,48.55,48.56,137021.65862417236,30.1038,30.11,30.0296,30.0358,137021.6586
2014-06-12 13:00:00,48.57,48.59,48.55,48.56,101784.31152508136,30.0419,30.0543,30.0296,30.0358,101784.3115
2014-06-12 13:10:00,48.56,48.59,48.53,48.53,101672.0906744473,30.0358,30.0543,30.0172,30.0172,101672.0907
2014-06-12 13:20:00,48.53,48.56,48.48,48.49,93816.63113006396,30.0172,30.0358,29.9863,29.9925,93816.6311
2014-06-12 13:30:00,48.49,48.49,48.31,48.32,259342.38581528448,29.9925,29.9925,29.8811,29.8873,259342.3858
2014-06-12 13:40:00,48.32,48.38,48.26,48.26,142857.14285714284,29.8873,29.9244,29.8502,29.8502,142857.1429
2014-06-12 13:50:00,48.27,48.3,48.23,48.29,103579.84513522612,29.8564,29.8749,29.8316,29.8688,103579.8451
2014-06-12 14:00:00,48.28,48.36,48.25,48.32,91796.6558186511,29.8626,29.9121,29.844,29.8873,91796.6558
2014-06-12 14:10:00,48.33,48.43,48.32,48.4,68005.83548423297,29.8935,29.9553,29.8873,29.9368,68005.8355
2014-06-12 14:20:00,48.4,48.4,48.33,48.37,70025.81079564583,29.9368,29.9368,29.8935,29.9182,70025.8108
2014-06-12 14:30:00,48.37,48.37,48.3,48.32,58354.84232970486,29.9182,29.9182,29.8749,29.8873,58354.8423
2014-06-12 14:40:00,48.32,48.41,48.32,48.41,66322.52272472225,29.8873,29.943,29.8873,29.943,66322.5227
2014-06-12 14:50:00,48.4,48.43,48.37,48.4,75973.51587925036,29.9368,29.9553,29.9182,29.9368,75973.5159
2014-06-12 15:00:00,48.39,48.39,48.32,48.32,105936.48299854112,29.9306,29.9306,29.8873,29.8873,105936.483
2014-06-12 15:10:00,48.32,48.42,48.29,48.41,123330.71484681852,29.8873,29.9492,29.8688,29.943,123330.7148
2014-06-12 15:20:00,48.41,48.45,48.35,48.36,116036.35955560542,29.943,29.9677,29.9059,29.9121,116036.3596
2014-06-12 15:30:00,48.37,48.41,48.3,48.31,141286.05094826617,29.9182,29.943,29.8749,29.8811,141286.0509
2014-06-12 15:40:00,48.32,48.41,48.3,48.4,358545.6177757827,29.8873,29.943,29.8749,29.9368,358545.6178
2014-06-12 15:50:00,48.4,48.46,48.37,48.41,498485.0185164404,29.9368,29.9739,29.9182,29.943,498485.0185
2014-06-13 09:30:00,48.52,48.82,48.45,48.57,104926.49534283468,30.011,30.1966,29.9677,30.0419,104926.4953
2014-06-13 09:40:00,48.59,48.64,48.4,48.45,90337.78476040848,30.0543,30.0852,29.9368,29.9677,90337.7848
2014-06-13 09:50:00,48.44,48.48,48.3,48.4,140949.38839636403,29.9615,29.9863,29.8749,29.9368,140949.3884
2014-06-13 10:00:00,48.38,48.44,48.34,48.38,96173.26899337897,29.9244,29.9615,29.8997,29.9244,96173.269
2014-06-13 10:10:00,48.38,48.48,48.36,48.45,107170.91235551564,29.9244,29.9863,29.9121,29.9677,107170.9124
2014-06-13 10:20:00,48.46,48.53,48.45,48.49,123218.49399618448,29.9739,30.0172,29.9677,29.9925,123218.494
2014-06-13 10:30:00,48.49,48.65,48.49,48.61,239591.5161036921,29.9925,30.0914,29.9925,30.0667,239591.5161
2014-06-13 10:40:00,48.6,48.6,48.47,48.48,100998.76557064302,30.0605,30.0605,29.9801,29.9863,100998.7656
2014-06-13 10:50:00,48.48,48.5,48.43,48.48,77656.82863876107,29.9863,29.9986,29.9553,29.9863,77656.8286
2014-06-13 11:00:00,48.49,48.54,48.47,48.49,93143.30602625968,29.9925,30.0234,29.9801,29.9925,93143.306
2014-06-13 11:10:00,48.5,48.51,48.41,48.43,48030.524071372456,29.9986,30.0048,29.943,29.9553,48030.5241
2014-06-13 11:20:00,48.43,48.43,48.32,48.35,78779.03714510155,29.9553,29.9553,29.8873,29.9059,78779.0371
2014-06-13 11:30:00,48.35,48.38,48.29,48.33,39613.96027381888,29.9059,29.9244,29.8688,29.8935,39613.9603
2014-06-13 11:40:00,48.34,48.36,48.29,48.34,92582.20177308944,29.8997,29.9121,29.8688,29.8997,92582.2018
2014-06-13 11:50:00,48.35,48.43,48.35,48.4,65312.53506901582,29.9059,29.9553,29.9059,29.9368,65312.5351
2014-06-13 12:00:00,48.4,48.42,48.35,48.37,104253.1702390304,29.9368,29.9492,29.9059,29.9182,104253.1702
2014-06-13 12:10:00,48.37,48.42,48.37,48.41,39613.96027381888,29.9182,29.9492,29.9182,29.943,39613.9603
2014-06-13 12:20:00,48.42,48.48,48.41,48.48,50836.04533722365,29.9492,29.9863,29.943,29.9863,50836.0453
2014-06-13 12:30:00,48.48,48.5,48.41,48.41,25361.9122432948,29.9863,29.9986,29.943,29.943,25361.9122
2014-06-13 12:40:00,48.41,48.46,48.4,48.41,60262.59679048367,29.943,29.9739,29.9368,29.943,60262.5968
2014-06-13 12:50:00,48.41,48.48,48.4,48.45,29962.967119290763,29.943,29.9863,29.9368,29.9677,29962.9671
2014-06-13 13:00:00,48.45,48.49,48.4,48.44,29962.967119290763,29.9677,29.9925,29.9368,29.9615,29962.9671
2014-06-13 13:10:00,48.43,48.45,48.38,48.4,28952.97946358433,29.9553,29.9677,29.9244,29.9368,28952.9795
2014-06-13 13:20:00,48.41,48.45,48.4,48.44,31870.72158006957,29.943,29.9677,29.9368,29.9615,31870.7216
2014-06-13 13:30:00,48.44,48.47,48.4,48.45,27942.9918078779,29.9615,29.9801,29.9368,29.9677,27942.9918
2014-06-13 13:40:00,48.44,48.48,48.41,48.45,25586.3539445629,29.9615,29.9863,29.943,29.9677,25586.3539
2014-06-13 13:50:00,48.45,48.49,48.42,48.45,38940.63517001459,29.9677,29.9925,29.9492,29.9677,38940.6352
2014-06-13 14:00:00,48.44,48.45,48.4,48.43,62843.67635506677,29.9615,29.9677,29.9368,29.9553,62843.6764
2014-06-13 14:10:00,48.44,48.48,48.42,48.46,47020.53641566603,29.9615,29.9863,29.9492,29.9739,47020.5364
2014-06-13 14:20:00,48.46,48.47,48.42,48.45,31870.72158006957,29.9739,29.9801,29.9492,29.9677,31870.7216
2014-06-13 14:30:00,48.45,48.45,48.39,48.4,45225.00280552126,29.9677,29.9677,29.9306,29.9368,45225.0028
2014-06-13 14:40:00,48.4,48.47,48.4,48.47,81809.00011222085,29.9368,29.9801,29.9368,29.9801,81809.0001
2014-06-13 14:50:00,48.47,48.5,48.46,48.49,68903.60228930535,29.9801,29.9986,29.9739,29.9925,68903.6023
2014-06-13 15:00:00,48.49,48.63,48.48,48.62,178880.0359106722,29.9925,30.0791,29.9863,30.0729,178880.0359
2014-06-13 15:10:00,48.62,48.63,48.49,48.5,101784.31152508136,30.0729,30.0791,29.9925,29.9986,101784.3115
2014-06-13 15:20:00,48.5,48.5,48.39,48.44,192907.64223992816,29.9986,29.9986,29.9306,29.9615,192907.6422
2014-06-13 15:30:00,48.44,48.5,48.41,48.49,105263.15789473684,29.9615,29.9986,29.943,29.9925,105263.1579
2014-06-13 15:40:00,48.49,48.49,48.38,48.41,183705.53248793623,29.9925,29.9925,29.9244,29.943,183705.5325
2014-06-13 15:50:00,48.42,48.55,48.41,48.54,333183.7055324879,29.9492,30.0296,29.943,30.0234,333183.7055
2014-06-16 09:30:00,48.36,48.42,48.24,48.31,116036.35955560542,29.9121,29.9492,29.8378,29.8811,116036.3596
2014-06-16 09:40:00,48.28,48.46,48.19,48.4,147458.1977331388,29.8626,29.9739,29.8069,29.9368,147458.1977
2014-06-16 09:50:00,48.41,48.45,48.2,48.24,60711.48019301986,29.943,29.9677,29.8131,29.8378,60711.4802
2014-06-16 10:00:00,48.24,48.5,48.24,48.49,92357.76007182134,29.8378,29.9986,29.8378,29.9925,92357.7601
2014-06-16 10:10:00,48.49,48.56,48.48,48.54,107732.01660868588,29.9925,30.0358,29.9863,30.0234,107732.0166
2014-06-16 10:20:00,48.53,48.55,48.48,48.48,65985.8601728201,30.0172,30.0296,29.9863,29.9863,65985.8602
2014-06-16 10:30:00,48.48,48.53,48.47,48.48,80911.23330714846,29.9863,30.0172,29.9801,29.9863,80911.2333
2014-06-16 10:40:00,48.49,48.53,48.48,48.48,65985.8601728201,29.9925,30.0172,29.9863,29.9863,65985.8602
2014-06-16 10:50:00,48.49,48.55,48.47,48.49,72045.78610705868,29.9925,30.0296,29.9801,29.9925,72045.7861
2014-06-16 11:00:00,48.49,48.53,48.41,48.46,116373.02210750755,29.9925,30.0172,29.943,29.9739,116373.0221
2014-06-16 11:10:00,48.46,48.48,48.39,48.42,85063.40478060824,29.9739,29.9863,29.9306,29.9492,85063.4048
2014-06-16 11:20:00,48.42,48.46,48.39,48.45,73504.65716530131,29.9492,29.9739,29.9306,29.9677,73504.6572
2014-06-16 11:30:00,48.44,48.44,48.24,48.3,349904.61227696104,29.9615,29.9615,29.8378,29.8749,349904.6123
2014-06-16 11:40:00,48.29,48.36,48.28,48.32,116485.24295814162,29.8688,29.9121,29.8626,29.8873,116485.243
2014-06-16 11:50:00,48.32,48.32,48.24,48.25,73729.0988665694,29.8873,29.8873,29.8378,29.844,73729.0989
2014-06-16 12:00:00,48.26,48.27,48.22,48.24,61721.46784872629,29.8502,29.8564,29.8255,29.8378,61721.4678
2014-06-16 12:10:00,48.24,48.43,48.24,48.39,65088.09336774772,29.8378,29.9553,29.8378,29.9306,65088.0934
2014-06-16 12:20:00,48.4,48.51,48.39,48.51,47244.97811693412,29.9368,30.0048,29.9306,30.0048,47244.9781
2014-06-16 12:30:00,48.51,48.51,48.4,48.43,36247.33475479744,30.0048,30.0048,29.9368,29.9553,36247.3348
2014-06-16 12:40:00,48.42,48.42,48.37,48.4,41521.714734597685,29.9492,29.9492,29.9182,29.9368,41521.7147
2014-06-16 12:50:00,48.39,48.47,48.39,48.47,44663.89855235103,29.9306,29.9801,29.9306,29.9801,44663.8986
2014-06-16 13:00:00,48.47,48.59,48.44,48.58,116485.24295814162,29.9801,30.0543,29.9615,30.0481,116485.243
2014-06-16 13:10:00,48.58,48.64,48.56,48.56,54314.891706879134,30.0481,30.0852,30.0358,30.0358,54314.8917
2014-06-16 13:20:00,48.56,48.63,48.55,48.62,52182.69554483223,30.0358,30.0791,30.0296,30.0729,52182.6955
2014-06-16 13:30:00,48.62,48.66,48.61,48.61,50274.94108405341,30.0729,30.0976,30.0667,30.0667,50274.9411
2014-06-16 13:40:00,48.62,48.65,48.6,48.6,51733.81214229604,30.0729,30.0914,30.0605,30.0605,51733.8121
2014-06-16 13:50:00,48.59,48.63,48.53,48.57,50162.72023341936,30.0543,30.0791,30.0172,30.0419,50162.7202
2014-06-16 14:00:00,48.56,48.57,48.54,48.54,57457.07552463248,30.0358,30.0419,30.0234,30.0234,57457.0755
2014-06-16 14:10:00,48.55,48.58,48.54,48.54,42756.14409157221,30.0296,30.0481,30.0234,30.0234,42756.1441
2014-06-16 14:20:00,48.54,48.6,48.53,48.54,60262.59679048367,30.0234,30.0605,30.0172,30.0234,60262.5968
2014-06-16 14:30:00,48.54,48.54,48.47,48.47,58579.28403097295,30.0234,30.0234,29.9801,29.9801,58579.284
2014-06-16 14:40:00,48.47,48.54,48.45,48.53,60487.038491751766,29.9801,30.0234,29.9677,30.0172,60487.0385
2014-06-16 14:50:00,48.52,48.54,48.46,48.47,63853.6640107732,30.011,30.0234,29.9739,29.9801,63853.664
2014-06-16 15:00:00,48.47,48.48,48.42,48.48,59925.934238581525,29.9801,29.9863,29.9492,29.9863,59925.9342
2014-06-16 15:10:00,48.48,48.49,48.36,48.4,69801.36909437773,29.9863,29.9925,29.9121,29.9368,69801.3691
2014-06-16 15:20:00,48.39,48.45,48.39,48.42,74402.4239703737,29.9306,29.9677,29.9306,29.9492,74402.424
2014-06-16 15:30:00,48.43,48.48,48.4,48.48,75861.29502861631,29.9553,29.9863,29.9368,29.9863,75861.295
2014-06-16 15:40:00,48.48,48.5,48.46,48.48,125687.35271013352,29.9863,29.9986,29.9739,29.9863,125687.3527
2014-06-16 15:50:00,48.48,48.56,48.48,48.52,260352.3734709909,29.9863,30.0358,29.9863,30.011,260352.3735
2014-06-17 09:30:00,48.43,48.82,48.43,48.67,158343.62024464144,29.9553,30.1966,29.9553,30.1038,158343.6202
2014-06-17 09:40:00,48.67,49.07,48.65,49.03,197733.13881719223,30.1038,30.3512,30.0914,30.3265,197733.1388
2014-06-17 09:50:00,49.04,49.5,49.02,49.36,477387.4985972393,30.3327,30.6172,30.3203,30.5306,477387.4986
2014-06-17 10:00:00,49.36,49.46,49.19,49.44,209179.6655818651,30.5306,30.5924,30.4254,30.5801,209179.6656
2014-06-17 10:10:00,49.44,49.46,49.36,49.42,319829.4243070362,30.5801,30.5924,30.5306,30.5677,319829.4243
2014-06-17 10:20:00,49.42,49.65,49.4,49.57,276512.1759622937,30.5677,30.71,30.5553,30.6605,276512.176
2014-06-17 10:30:00,49.58,49.62,49.51,49.57,256761.30625070137,30.6667,30.6914,30.6234,30.6605,256761.3063
2014-06-17 10:40:00,49.56,49.62,49.53,49.56,259903.4900684547,30.6543,30.6914,30.6357,30.6543,259903.4901
2014-06-17 10:50:00,49.56,49.66,49.53,49.65,256649.08540006733,30.6543,30.7161,30.6357,30.71,256649.0854
2014-06-17 11:00:00,49.64,49.82,49.59,49.6,315452.8111323084,30.7038,30.8151,30.6728,30.679,315452.8111
2014-06-17 11:10:00,49.6,49.69,49.57,49.65,261137.9194254292,30.679,30.7347,30.6605,30.71,261137.9194
2014-06-17 11:20:00,49.64,49.79,49.64,49.77,141286.05094826617,30.7038,30.7965,30.7038,30.7842,141286.0509
2014-06-17 11:30:00,49.77,49.8,49.69,49.69,111771.9672315116,30.7842,30.8027,30.7347,30.7347,111771.9672
2014-06-17 11:40:00,49.7,49.77,49.7,49.76,157445.85343956907,30.7409,30.7842,30.7409,30.778,157445.8534
2014-06-17 11:50:00,49.77,49.87,49.76,49.86,189092.13331837056,30.7842,30.846,30.778,30.8398,189092.1333
2014-06-17 12:00:00,49.86,49.9,49.77,49.81,411738.3009763214,30.8398,30.8646,30.7842,30.8089,411738.301
2014-06-17 12:10:00,49.82,49.91,49.78,49.9,342498.0361351139,30.8151,30.8708,30.7904,30.8646,342498.0361
2014-06-17 12:20:00,49.9,49.97,49.86,49.86,158792.50364717763,30.8646,30.9079,30.8398,30.8398,158792.5036
2014-06-17 12:30:00,49.85,49.95,49.81,49.86,124228.48165189092,30.8337,30.8955,30.8089,30.8398,124228.4817
2014-06-17 12:40:00,49.86,49.9,49.8,49.81,147682.6394344069,30.8398,30.8646,30.8027,30.8089,147682.6394
2014-06-17 12:50:00,49.81,49.87,49.8,49.86,276175.51341039164,30.8089,30.846,30.8027,30.8398,276175.5134
2014-06-17 13:00:00,49.87,49.87,49.79,49.82,139714.9590393895,30.846,30.846,30.7965,30.8151,139714.959
2014-06-17 13:10:00,49.82,49.95,49.81,49.91,213668.49960722704,30.8151,30.8955,30.8089,30.8708,213668.4996
2014-06-17 13:20:00,49.91,49.92,49.88,49.88,139378.29648748736,30.8708,30.877,30.8522,30.8522,139378.2965
2014-06-17 13:30:00,49.88,49.91,49.83,49.88,93704.41027942993,30.8522,30.8708,30.8213,30.8522,93704.4103
2014-06-17 13:40:00,49.88,49.95,49.87,49.95,184939.9618449108,30.8522,30.8955,30.846,30.8955,184939.9618
2014-06-17 13:50:00,49.94,50.01,49.93,49.98,214005.1621591292,30.8893,30.9326,30.8831,30.9141,214005.1622
2014-06-17 14:00:00,49.97,50.05,49.95,50.05,143642.68881158117,30.9079,30.9574,30.8955,30.9574,143642.6888
2014-06-17 14:10:00,50.04,50.14,50.03,50.11,379306.4751430816,30.9512,31.013,30.945,30.9945,379306.4751
2014-06-17 14:20:00,50.11,50.2,50.1,50.11,203231.96049826057,30.9945,31.0501,30.9883,30.9945,203231.9605
2014-06-17 14:30:00,50.11,50.12,50.0,50.0,112669.734036584,30.9945,31.0007,30.9264,30.9264,112669.734
2014-06-17 14:40:00,50.01,50.03,49.95,49.99,102120.9740769835,30.9326,30.945,30.8955,30.9203,102120.9741
2014-06-17 14:50:00,50.0,50.01,49.98,49.99,164179.10447761192,30.9264,30.9326,30.9141,30.9203,164179.1045
2014-06-17 15:00:00,49.98,50.0,49.94,49.95,119515.2059252609,30.9141,30.9264,30.8893,30.8955,119515.2059
2014-06-17 15:10:00,49.95,49.96,49.87,49.94,174503.42273594433,30.8955,30.9017,30.846,30.8893,174503.4227
2014-06-17 15:20:00,49.95,49.99,49.9,49.98,217147.3459768825,30.8955,30.9203,30.8646,30.9141,217147.346
2014-06-17 15:30:00,49.98,50.01,49.97,50.0,186174.3912018853,30.9141,30.9326,30.9079,30.9264,186174.3912
2014-06-17 15:40:00,49.99,50.06,49.99,50.05,424082.59454606666,30.9203,30.9636,30.9203,30.9574,424082.5945
2014-06-17 15:50:00,50.05,50.06,49.96,50.04,759061.8336886993,30.9574,30.9636,30.9017,30.9512,759061.8337
2014-06-18 09:30:00,49.78,50.03,49.63,49.87,281898.77679272805,30.7904,30.945,30.6976,30.846,281898.7768
2014-06-18 09:40:00,49.87,50.02,49.77,49.99,277634.38446863426,30.846,30.9388,30.7842,30.9203,277634.3845
2014-06-18 09:50:00,49.98,50.09,49.95,49.96,354954.5505554932,30.9141,30.9821,30.8955,30.9017,354954.5506
2014-06-18 10:00:00,49.96,50.06,49.94,50.04,201997.53114128605,30.9017,30.9636,30.8893,30.9512,201997.5311
2014-06-18 10:10:00,50.04,50.28,49.96,50.26,262709.0113343059,30.9512,31.0996,30.9017,31.0873,262709.0113
2014-06-18 10:20:00,50.25,50.25,50.12,50.18,254741.3309392885,31.0811,31.0811,31.0007,31.0378,254741.3309
2014-06-18 10:30:00,50.18,50.2,47.5,50.2,207159.69027045224,31.0378,31.0501,29.3801,31.0501,207159.6903
2014-06-18 10:40:00,50.2,50.21,50.08,50.2,253282.45988104588,31.0501,31.0563,30.9759,31.0501,253282.4599
2014-06-18 10:50:00,50.2,50.22,50.01,50.01,203905.2856020649,31.0501,31.0625,30.9326,30.9326,203905.2856
2014-06-18 11:00:00,50.01,50.08,49.96,50.07,212434.0702502525,30.9326,30.9759,30.9017,30.9697,212434.0703
2014-06-18 11:10:00,50.06,50.07,49.99,50.02,253058.01817977772,30.9636,30.9697,30.9203,30.9388,253058.0182
2014-06-18 11:20:00,50.03,50.04,49.95,50.04,111996.4089327797,30.945,30.9512,30.8955,30.9512,111996.4089
2014-06-18 11:30:00,50.03,50.12,50.03,50.07,194142.0715969027,30.945,31.0007,30.945,30.9697,194142.0716
2014-06-18 11:40:00,50.06,50.14,50.04,50.08,69913.58994501177,30.9636,31.013,30.9512,30.9759,69913.5899
2014-06-18 11:50:00,50.08,50.09,49.98,50.02,379755.3585456178,30.9759,30.9821,30.9141,30.9388,379755.3585
2014-06-18 12:00:00,50.02,50.03,49.91,49.93,80911.23330714846,30.9388,30.945,30.8708,30.8831,80911.2333
2014-06-18 12:10:00,49.93,50.08,49.92,50.07,221187.2965997082,30.8831,30.9759,30.877,30.9697,221187.2966
2014-06-18 12:20:00,50.07,50.08,49.92,49.93,73504.65716530131,30.9697,30.9759,30.877,30.8831,73504.6572
2014-06-18 12:30:00,49.94,50.02,49.91,50.0,47244.97811693412,30.8893,30.9388,30.8708,30.9264,47244.9781
2014-06-18 12:40:00,49.99,50.12,49.99,50.12,83043.42946919537,30.9203,31.0007,30.9203,31.0007,83043.4295
2014-06-18 12:50:00,50.12,50.13,50.05,50.08,193917.6298956346,31.0007,31.0068,30.9574,30.9759,193917.6299
2014-06-18 13:00:00,50.09,50.13,50.07,50.07,82482.32521602513,30.9821,31.0068,30.9697,30.9697,82482.3252
2014-06-18 13:10:00,50.08,50.1,50.02,50.07,112108.62978341377,30.9759,30.9883,30.9388,30.9697,112108.6298
2014-06-18 13:20:00,50.07,50.1,50.04,50.09,127034.00291774212,30.9697,30.9883,30.9512,30.9821,127034.0029
2014-06-18 13:30:00,50.08,50.1,49.96,49.96,117719.67231511614,30.9759,30.9883,30.9017,30.9017,117719.6723
2014-06-18 13:40:00,49.97,50.04,49.94,50.04,58018.17977780271,30.9079,30.9512,30.8893,30.9512,58018.1798
2014-06-18 13:50:00,50.04,50.2,50.02,50.15,162495.79171810122,30.9512,31.0501,30.9388,31.0192,162495.7917
2014-06-18 14:00:00,50.14,50.24,49.92,50.12,133879.47480641902,31.013,31.0749,30.877,31.0007,133879.4748
2014-06-18 14:10:00,50.11,50.23,50.11,50.19,95163.28133767254,30.9945,31.0687,30.9945,31.044,95163.2813
2014-06-18 14:20:00,50.19,50.31,50.15,50.2,296599.7082257883,31.044,31.1182,31.0192,31.0501,296599.7082
2014-06-18 14:30:00,50.2,50.41,50.14,50.17,345864.6616541353,31.0501,31.18,31.013,31.0316,345864.6617
2014-06-18 14:40:00,50.17,50.18,49.98,50.07,226686.1182807765,31.0316,31.0378,30.9141,30.9697,226686.1183
2014-06-18 14:50:00,50.07,50.17,50.07,50.08,183929.9741892044,30.9697,31.0316,30.9697,30.9759,183929.9742
2014-06-18 15:00:00,50.07,50.21,50.04,50.17,178655.5942094041,30.9697,31.0563,30.9512,31.0316,178655.5942
2014-06-18 15:10:00,50.17,50.2,50.11,50.16,136572.77522163617,31.0316,31.0501,30.9945,31.0254,136572.7752
2014-06-18 15:20:00,50.17,50.21,50.11,50.2,166311.30063965885,31.0316,31.0563,30.9945,31.0501,166311.3006
2014-06-18 15:30:00,50.2,50.36,50.2,50.36,185837.72864998315,31.0501,31.1491,31.0501,31.1491,185837.7286
2014-06-18 15:40:00,50.36,50.44,50.31,50.36,291774.2116485243,31.1491,31.1986,31.1182,31.1491,291774.2116
2014-06-18 15:50:00,50.37,50.43,50.36,50.38,656267.5345079115,31.1553,31.1924,31.1491,31.1615,656267.5345
2014-06-19 09:30:00,50.45,50.45,50.03,50.06,212546.29110088653,31.2048,31.2048,30.945,30.9636,212546.2911
2014-06-19 09:40:00,50.09,50.28,50.06,50.14,129951.74503422737,30.9821,31.0996,30.9636,31.013,129951.745
2014-06-19 09:50:00,50.13,50.14,50.08,50.08,181909.99887779148,31.0068,31.013,30.9759,30.9759,181909.9989
2014-06-19 10:00:00,50.1,50.29,50.09,50.26,394568.5108293121,30.9883,31.1058,30.9821,31.0873,394568.5108
2014-06-19 10:10:00,50.26,50.35,50.12,50.16,208057.4570755246,31.0873,31.1429,31.0007,31.0254,208057.4571
2014-06-19 10:20:00,50.16,50.18,50.06,50.16,142632.70115587476,31.0254,31.0378,30.9636,31.0254,142632.7012
2014-06-19 10:30:00,50.16,50.19,50.06,50.11,107956.458309954,31.0254,31.044,30.9636,30.9945,107956.4583
2014-06-19 10:40:00,50.11,50.21,50.08,50.2,97183.2566490854,30.9945,31.0563,30.9759,31.0501,97183.2566
2014-06-19 10:50:00,50.2,50.2,50.07,50.1,142632.70115587476,31.0501,31.0501,30.9697,30.9883,142632.7012
2014-06-19 11:00:00,50.1,50.14,50.06,50.11,129502.86163169116,30.9883,31.013,30.9636,30.9945,129502.8616
2014-06-19 11:10:00,50.12,50.17,50.1,50.16,154303.66962181573,31.0007,31.0316,30.9883,31.0254,154303.6696
2014-06-19 11:20:00,50.16,50.19,50.09,50.09,111323.08382897542,31.0254,31.044,30.9821,30.9821,111323.0838
2014-06-19 11:30:00,50.09,50.09,50.04,50.07,143306.02625967903,30.9821,30.9821,30.9512,30.9697,143306.0263
2014-06-19 11:40:00,50.08,50.1,50.06,50.08,72943.55291213107,30.9759,30.9883,30.9636,30.9759,72943.5529
2014-06-19 11:50:00,50.09,50.14,50.08,50.11,177982.2691055998,30.9821,31.013,30.9759,30.9945,177982.2691
2014-06-19 12:00:00,50.11,50.12,50.07,50.09,57681.51722590057,30.9945,31.0007,30.9697,30.9821,57681.5172
2014-06-19 12:10:00,50.09,50.12,50.06,50.11,69015.8231399394,30.9821,31.0007,30.9636,30.9945,69015.8231
2014-06-19 12:20:00,50.1,50.13,50.07,50.11,54875.995960049375,30.9883,31.0068,30.9697,30.9945,54875.996
2014-06-19 12:30:00,50.11,50.13,50.06,50.13,49826.05768151722,30.9945,31.0068,30.9636,31.0068,49826.0577
2014-06-19 12:40:00,50.13,50.15,50.11,50.12,59364.829985411285,31.0068,31.0192,30.9945,31.0007,59364.83
2014-06-19 12:50:00,50.12,50.12,50.04,50.06,51846.032992930086,31.0007,31.0007,30.9512,30.9636,51846.033
2014-06-19 13:00:00,50.06,50.09,50.03,50.06,65200.31421838177,30.9636,30.9821,30.945,30.9636,65200.3142
2014-06-19 13:10:00,50.06,50.06,50.02,50.04,77993.49119066322,30.9636,30.9636,30.9388,30.9512,77993.4912
2014-06-19 13:20:00,50.04,50.15,50.01,50.15,49713.83683088318,30.9512,31.0192,30.9326,31.0192,49713.8368
2014-06-19 13:30:00,50.15,50.23,50.09,50.2,145662.66412299406,31.0192,31.0687,30.9821,31.0501,145662.6641
2014-06-19 13:40:00,50.21,50.27,50.19,50.19,103130.96173268992,31.0563,31.0934,31.044,31.044,103130.9617
2014-06-19 13:50:00,50.2,50.21,50.1,50.13,71148.0193019863,31.0501,31.0563,30.9883,31.0068,71148.0193
2014-06-19 14:00:00,50.12,50.14,50.09,50.09,63180.33890696892,31.0007,31.013,30.9821,30.9821,63180.3389
2014-06-19 14:10:00,50.09,50.18,50.09,50.13,113343.05914038829,30.9821,31.0378,30.9821,31.0068,113343.0591
2014-06-19 14:20:00,50.13,50.17,50.1,50.12,184603.29929300863,31.0068,31.0316,30.9883,31.0007,184603.2993
2014-06-19 14:30:00,50.12,50.14,50.1,50.14,138143.86713051284,31.0007,31.013,30.9883,31.013,138143.8671
2014-06-19 14:40:00,50.14,50.16,50.12,50.14,93928.851980698,31.013,31.0254,31.0007,31.013,93928.852
2014-06-19 14:50:00,50.14,50.16,50.12,50.14,82033.44181348894,31.013,31.0254,31.0007,31.013,82033.4418
2014-06-19 15:00:00,50.13,50.16,50.12,50.14,98529.90685669395,31.0068,31.0254,31.0007,31.013,98529.9069
2014-06-19 15:10:00,50.14,50.14,50.11,50.12,77207.94523622488,31.013,31.013,30.9945,31.0007,77207.9452
2014-06-19 15:20:00,50.12,50.15,50.08,50.14,131971.7203456402,31.0007,31.0192,30.9759,31.013,131971.7203
2014-06-19 15:30:00,50.15,50.15,50.11,50.15,138592.75053304902,31.0192,31.0192,30.9945,31.0192,138592.7505
2014-06-19 15:40:00,50.14,50.2,50.11,50.14,238693.7492986197,31.013,31.0501,30.9945,31.013,238693.7493
2014-06-19 15:50:00,50.14,50.18,50.12,50.15,449781.1693412636,31.013,31.0378,31.0007,31.0192,449781.1693
2014-06-20 09:30:00,50.31,50.52,50.31,50.45,1372909.886656941,31.1182,31.2481,31.1182,31.2048,1372909.8867
2014-06-20 09:40:00,50.48,50.54,50.43,50.53,120525.19358096732,31.2233,31.2604,31.1924,31.2543,120525.1936
2014-06-20 09:50:00,50.53,50.6,50.45,50.57,140051.62159129165,31.2543,31.2976,31.2048,31.279,140051.6216
2014-06-20 10:00:00,50.56,50.61,50.52,50.56,101672.0906744473,31.2728,31.3037,31.2481,31.2728,101672.0907
2014-06-20 10:10:00,50.55,50.68,50.51,50.51,114128.6050948266,31.2666,31.347,31.2419,31.2419,114128.6051
2014-06-20 10:20:00,50.51,50.57,50.47,50.53,107507.5749074178,31.2419,31.279,31.2171,31.2543,107507.5749
2014-06-20 10:30:00,50.53,50.54,50.44,50.44,109303.10851756256,31.2543,31.2604,31.1986,31.1986,109303.1085
2014-06-20 10:40:00,50.45,50.45,50.39,50.45,106834.24980361352,31.2048,31.2048,31.1677,31.2048,106834.2498
2014-06-20 10:50:00,50.45,50.54,50.45,50.53,67893.61463359892,31.2048,31.2604,31.2048,31.2543,67893.6146
2014-06-20 11:00:00,50.53,50.57,50.53,50.55,81696.7792615868,31.2543,31.279,31.2543,31.2666,81696.7793
2014-06-20 11:10:00,50.55,50.58,50.53,50.55,51846.032992930086,31.2666,31.2852,31.2543,31.2666,51846.033
2014-06-20 11:20:00,50.56,50.6,50.47,50.48,122657.38974301424,31.2728,31.2976,31.2171,31.2233,122657.3897
2014-06-20 11:30:00,50.47,50.48,50.44,50.48,202783.0770957244,31.2171,31.2233,31.1986,31.2233,202783.0771
2014-06-20 11:40:00,50.48,50.49,50.46,50.47,125687.35271013352,31.2233,31.2295,31.211,31.2171,125687.3527
2014-06-20 11:50:00,50.47,50.48,50.42,50.46,142296.0386039726,31.2171,31.2233,31.1862,31.211,142296.0386
2014-06-20 12:00:00,50.46,50.47,50.35,50.37,87532.26349455728,31.211,31.2171,31.1429,31.1553,87532.2635
2014-06-20 12:10:00,50.37,50.39,50.35,50.35,59701.49253731343,31.1553,31.1677,31.1429,31.1429,59701.4925
2014-06-20 12:20:00,50.35,50.35,50.27,50.28,63404.78060823701,31.1429,31.1429,31.0934,31.0996,63404.7806
2014-06-20 12:30:00,50.28,50.3,50.27,50.28,54202.67085624509,31.0996,31.112,31.0934,31.0996,54202.6709
2014-06-20 12:40:00,50.28,50.28,50.21,50.22,38940.63517001459,31.0996,31.0996,31.0563,31.0625,38940.6352
2014-06-20 12:50:00,50.22,50.29,50.19,50.25,100325.44046683871,31.0625,31.1058,31.044,31.0811,100325.4405
2014-06-20 13:00:00,50.26,50.27,50.2,50.2,31421.838177533384,31.0873,31.0934,31.0501,31.0501,31421.8382
2014-06-20 13:10:00,50.2,50.26,50.19,50.26,118280.77656828638,31.0501,31.0873,31.044,31.0873,118280.7766
2014-06-20 13:20:00,50.26,50.26,50.2,50.24,79901.24565144203,31.0873,31.0873,31.0501,31.0749,79901.2457
2014-06-20 13:30:00,50.24,50.25,50.17,50.18,38042.8683649422,31.0749,31.0811,31.0316,31.0378,38042.8684
2014-06-20 13:40:00,50.18,50.2,50.14,50.15,41858.37728649983,31.0378,31.0501,31.013,31.0192,41858.3773
2014-06-20 13:50:00,50.14,50.16,50.12,50.13,53080.46234990461,31.013,31.0254,31.0007,31.0068,53080.4623
2014-06-20 14:00:00,50.14,50.17,50.12,50.17,43092.80664347435,31.013,31.0316,31.0007,31.0316,43092.8066
2014-06-20 14:10:00,50.17,50.19,50.14,50.16,50611.60363595556,31.0316,31.044,31.013,31.0254,50611.6036
2014-06-20 14:20:00,50.16,50.21,50.15,50.21,79901.24565144203,31.0254,31.0563,31.0192,31.0563,79901.2457
2014-06-20 14:30:00,50.21,50.22,50.19,50.2,138704.9713836831,31.0563,31.0625,31.044,31.0501,138704.9714
2014-06-20 14:40:00,50.2,50.22,50.18,50.21,63180.33890696892,31.0501,31.0625,31.0378,31.0563,63180.3389
2014-06-20 14:50:00,50.21,50.22,50.19,50.2,59813.71338794748,31.0563,31.0625,31.044,31.0501,59813.7134
2014-06-20 15:00:00,50.2,50.24,50.17,50.23,114240.82594546066,31.0501,31.0749,31.0316,31.0687,114240.8259
2014-06-20 15:10:00,50.23,50.24,50.15,50.15,127595.10717091236,31.0687,31.0749,31.0192,31.0192,127595.1072
2014-06-20 15:20:00,50.15,50.16,50.15,50.15,70474.69419818201,31.0192,31.0254,31.0192,31.0192,70474.6942
2014-06-20 15:30:00,50.15,50.23,50.15,50.23,171922.34317136122,31.0192,31.0687,31.0192,31.0687,171922.3432
2014-06-20 15:40:00,50.23,50.32,50.2,50.22,326674.89619571314,31.0687,31.1244,31.0501,31.0625,326674.8962
2014-06-20 15:50:00,50.21,50.31,50.21,50.29,756144.091572214,31.0563,31.1182,31.0563,31.1058,756144.0916
2014-06-23 09:30:00,50.3,50.4,50.09,50.13,219279.5421389294,31.112,31.1739,30.9821,31.0068,219279.5421
2014-06-23 09:40:00,50.17,50.29,50.1,50.28,95948.82729211087,31.0316,31.1058,30.9883,31.0996,95948.8273
2014-06-23 09:50:00,50.28,50.49,50.27,50.47,120637.41443160138,31.0996,31.2295,31.0934,31.2171,120637.4144
2014-06-23 10:00:00,50.47,50.55,50.43,50.47,187296.59970822572,31.2171,31.2666,31.1924,31.2171,187296.5997
2014-06-23 10:10:00,50.47,50.5,50.36,50.49,98081.02345415778,31.2171,31.2357,31.1491,31.2295,98081.0235
2014-06-23 10:20:00,50.5,50.58,50.5,50.53,198406.46392099647,31.2357,31.2852,31.2357,31.2543,198406.4639
2014-06-23 10:30:00,50.54,50.57,50.47,50.47,158119.17854337336,31.2604,31.279,31.2171,31.2171,158119.1785
2014-06-23 10:40:00,50.47,50.51,50.44,50.46,109751.99192009876,31.2171,31.2419,31.1986,31.211,109751.9919
2014-06-23 10:50:00,50.46,50.47,50.39,50.42,98866.56940859611,31.211,31.2171,31.1677,31.1862,98866.5694
2014-06-23 11:00:00,50.42,50.45,50.41,50.43,115363.03445180114,31.1862,31.2048,31.18,31.1924,115363.0345
2014-06-23 11:10:00,50.44,50.45,50.4,50.42,63629.2223095051,31.1986,31.2048,31.1739,31.1862,63629.2223
2014-06-23 11:20:00,50.41,50.45,50.32,50.32,63965.88486140725,31.18,31.2048,31.1244,31.1244,63965.8849
2014-06-23 11:30:00,50.33,50.38,50.29,50.38,60150.37593984962,31.1306,31.1615,31.1058,31.1615,60150.3759
2014-06-23 11:40:00,50.37,50.4,50.29,50.29,60262.59679048367,31.1553,31.1739,31.1058,31.1058,60262.5968
2014-06-23 11:50:00,50.29,50.33,50.22,50.23,40848.3896307934,31.1058,31.1306,31.0625,31.0687,40848.3896
2014-06-23 12:00:00,50.23,50.27,50.2,50.25,60150.37593984962,31.0687,31.0934,31.0501,31.0811,60150.3759
2014-06-23 12:10:00,50.24,50.28,50.23,50.28,101110.98642127706,31.0749,31.0996,31.0687,31.0996,101110.9864
2014-06-23 12:20:00,50.28,50.31,50.25,50.29,197957.5805184603,31.0996,31.1182,31.0811,31.1058,197957.5805
2014-06-23 12:30:00,50.29,50.37,50.26,50.37,201660.8685893839,31.1058,31.1553,31.0873,31.1553,201660.8686
2014-06-23 12:40:00,50.37,50.39,50.29,50.29,53866.00830434294,31.1553,31.1677,31.1058,31.1058,53866.0083
2014-06-23 12:50:00,50.29,50.3,50.26,50.27,98978.79025923015,31.1058,31.112,31.0873,31.0934,98978.7903
2014-06-23 13:00:00,50.26,50.3,50.26,50.29,52743.79979800247,31.0873,31.112,31.0873,31.1058,52743.7998
2014-06-23 13:10:00,50.29,50.3,50.25,50.25,47693.86151947032,31.1058,31.112,31.0811,31.0811,47693.8615
2014-06-23 13:20:00,50.25,50.28,50.14,50.16,85287.84648187633,31.0811,31.0996,31.013,31.0254,85287.8465
2014-06-23 13:30:00,50.15,50.15,50.1,50.12,80013.46650207609,31.0192,31.0192,30.9883,31.0007,80013.4665
2014-06-23 13:40:00,50.11,50.11,50.04,50.04,68005.83548423297,30.9945,30.9945,30.9512,30.9512,68005.8355
2014-06-23 13:50:00,50.04,50.1,50.04,50.04,57905.95892716866,30.9512,30.9883,30.9512,30.9512,57905.9589
2014-06-23 14:00:00,50.05,50.11,50.04,50.11,60487.038491751766,30.9574,30.9945,30.9512,30.9945,60487.0385
2014-06-23 14:10:00,50.11,50.2,50.1,50.2,88654.47200089776,30.9945,31.0501,30.9883,31.0501,88654.472
2014-06-23 14:20:00,50.2,50.27,50.2,50.26,111210.86297834136,31.0501,31.0934,31.0501,31.0873,111210.863
2014-06-23 14:30:00,50.26,50.28,50.25,50.26,110649.75872517114,31.0873,31.0996,31.0811,31.0873,110649.7587
2014-06-23 14:40:00,50.26,50.28,50.26,50.28,108966.44596566042,31.0873,31.0996,31.0873,31.0996,108966.446
2014-06-23 14:50:00,50.28,50.31,50.27,50.31,133991.69565705306,31.0996,31.1182,31.0934,31.1182,133991.6957
2014-06-23 15:00:00,50.32,50.35,50.3,50.3,124789.58590506116,31.1244,31.1429,31.112,31.112,124789.5859
2014-06-23 15:10:00,50.3,50.32,50.28,50.3,121984.06463920996,31.112,31.1244,31.0996,31.112,121984.0646
2014-06-23 15:20:00,50.3,50.34,50.29,50.33,162944.6751206374,31.112,31.1367,31.1058,31.1306,162944.6751
2014-06-23 15:30:00,50.33,50.36,50.33,50.36,68566.93973740321,31.1306,31.1491,31.1306,31.1491,68566.9397
2014-06-23 15:40:00,50.36,50.4,50.34,50.4,192907.64223992816,31.1491,31.1739,31.1367,31.1739,192907.6422
2014-06-23 15:50:00,50.39,50.41,50.36,50.38,456738.86208057456,31.1677,31.18,31.1491,31.1615,456738.8621
2014-06-24 09:30:00,49.95,50.11,49.82,49.96,166760.18404219503,30.8955,30.9945,30.8151,30.9017,166760.184
2014-06-24 09:40:00,49.96,50.2,49.9,50.0,142296.0386039726,30.9017,31.0501,30.8646,30.9264,142296.0386
2014-06-24 09:50:00,50.03,50.14,50.01,50.12,52070.47469419818,30.945,31.013,30.9326,31.0007,52070.4747
2014-06-24 10:00:00,50.13,50.45,50.13,50.44,136909.43777353832,31.0068,31.2048,31.0068,31.1986,136909.4378
2014-06-24 10:10:00,50.45,50.45,50.36,50.38,116597.46380877566,31.2048,31.2048,31.1491,31.1615,116597.4638
2014-06-24 10:20:00,50.37,50.53,50.33,50.5,92245.5392211873,31.1553,31.2543,31.1306,31.2357,92245.5392
2014-06-24 10:30:00,50.49,50.54,50.41,50.5,116260.80125687351,31.2295,31.2604,31.18,31.2357,116260.8013
2014-06-24 10:40:00,50.5,50.54,50.45,50.53,87868.92604645943,31.2357,31.2604,31.2048,31.2543,87868.926
2014-06-24 10:50:00,50.52,50.55,50.47,50.54,55437.100213219615,31.2481,31.2666,31.2171,31.2604,55437.1002
2014-06-24 11:00:00,50.55,50.62,50.53,50.56,103467.62428459208,31.2666,31.3099,31.2543,31.2728,103467.6243
2014-06-24 11:10:00,50.55,50.58,50.54,50.57,74514.64482100774,31.2666,31.2852,31.2604,31.279,74514.6448
2014-06-24 11:20:00,50.57,50.57,50.53,50.53,58579.28403097295,31.279,31.279,31.2543,31.2543,58579.284
2014-06-24 11:30:00,50.54,50.56,50.46,50.47,65424.75591964987,31.2604,31.2728,31.211,31.2171,65424.7559
2014-06-24 11:40:00,50.47,50.52,50.46,50.49,38042.8683649422,31.2171,31.2481,31.211,31.2295,38042.8684
2014-06-24 11:50:00,50.49,50.51,50.45,50.5,122096.285489844,31.2295,31.2419,31.2048,31.2357,122096.2855
2014-06-24 12:00:00,50.5,50.51,50.46,50.48,109303.10851756256,31.2357,31.2419,31.211,31.2233,109303.1085
2014-06-24 12:10:00,50.47,50.53,50.46,50.52,45673.886208057454,31.2171,31.2543,31.211,31.2481,45673.8862
2014-06-24 12:20:00,50.51,50.51,50.46,50.47,78105.71204129727,31.2419,31.2419,31.211,31.2171,78105.712
2014-06-24 12:30:00,50.47,50.5,50.44,50.48,61945.90954999439,31.2171,31.2357,31.1986,31.2233,61945.9095
2014-06-24 12:40:00,50.49,50.49,50.41,50.42,73953.5405678375,31.2295,31.2295,31.18,31.1862,73953.5406
2014-06-24 12:50:00,50.41,50.44,50.38,50.41,87307.82179328919,31.18,31.1986,31.1615,31.18,87307.8218
2014-06-24 13:00:00,50.41,50.41,50.29,50.32,120525.19358096732,31.18,31.18,31.1058,31.1244,120525.1936
2014-06-24 13:10:00,50.32,50.32,50.15,50.2,156772.52833576477,31.1244,31.1244,31.0192,31.0501,156772.5283
2014-06-24 13:20:00,50.2,50.23,50.19,50.22,59925.934238581525,31.0501,31.0687,31.044,31.0625,59925.9342
2014-06-24 13:30:00,50.22,50.26,50.2,50.26,56334.867018292,31.0625,31.0873,31.0501,31.0873,56334.867
2014-06-24 13:40:00,50.26,50.27,50.2,50.21,117944.11401638424,31.0873,31.0934,31.0501,31.0563,117944.114
2014-06-24 13:50:00,50.22,50.23,50.13,50.14,69801.36909437773,31.0625,31.0687,31.0068,31.013,69801.3691
2014-06-24 14:00:00,50.14,50.24,50.14,50.18,86073.39243631467,31.013,31.0749,31.013,31.0378,86073.3924
2014-06-24 14:10:00,50.18,50.25,50.17,50.2,131971.7203456402,31.0378,31.0811,31.0316,31.0501,131971.7203
2014-06-24 14:20:00,50.2,50.21,50.08,50.12,121198.51868477162,31.0501,31.0563,30.9759,31.0007,121198.5187
2014-06-24 14:30:00,50.12,50.12,49.95,50.03,211087.4200426439,31.0007,31.0007,30.8955,30.945,211087.42
2014-06-24 14:40:00,50.04,50.04,50.0,50.01,95948.82729211087,30.9512,30.9512,30.9264,30.9326,95948.8273
2014-06-24 14:50:00,50.01,50.08,49.98,50.04,110088.6544720009,30.9326,30.9759,30.9141,30.9512,110088.6545
2014-06-24 15:00:00,50.04,50.05,49.96,50.0,198069.8013690944,30.9512,30.9574,30.9017,30.9264,198069.8014
2014-06-24 15:10:00,50.0,50.02,49.92,49.96,169004.601054876,30.9264,30.9388,30.877,30.9017,169004.6011
2014-06-24 15:20:00,49.96,50.07,49.93,49.99,333295.926383122,30.9017,30.9697,30.8831,30.9203,333295.9264
2014-06-24 15:30:00,50.0,50.05,49.93,49.94,259903.4900684547,30.9264,30.9574,30.8831,30.8893,259903.4901
2014-06-24 15:40:00,49.95,50.06,49.93,50.04,157109.19088766692,30.8955,30.9636,30.8831,30.9512,157109.1909
2014-06-24 15:50:00,50.04,50.04,49.93,49.95,385927.5053304904,30.9512,30.9512,30.8831,30.8955,385927.5053
2014-06-25 09:30:00,49.77,49.77,49.25,49.42,318482.7740994277,30.7842,30.7842,30.4625,30.5677,318482.7741
2014-06-25 09:40:00,49.41,49.63,49.37,49.6,281898.77679272805,30.5615,30.6976,30.5368,30.679,281898.7768
2014-06-25 09:50:00,49.6,49.77,49.57,49.64,186623.2746044215,30.679,30.7842,30.6605,30.7038,186623.2746
2014-06-25 10:00:00,49.64,49.76,49.57,49.75,260801.25687352708,30.7038,30.778,30.6605,30.7718,260801.2569
2014-06-25 10:10:00,49.75,49.81,49.67,49.69,150937.0441027943,30.7718,30.8089,30.7223,30.7347,150937.0441
2014-06-25 10:20:00,49.7,49.78,49.6,49.68,199304.2307260689,30.7409,30.7904,30.679,30.7285,199304.2307
2014-06-25 10:30:00,49.68,49.71,49.59,49.65,121647.4020873078,30.7285,30.7471,30.6728,30.71,121647.4021
2014-06-25 10:40:00,49.65,49.69,49.57,49.69,107732.01660868588,30.71,30.7347,30.6605,30.7347,107732.0166
2014-06-25 10:50:00,49.69,49.87,49.69,49.86,90450.00561104252,30.7347,30.846,30.7347,30.8398,90450.0056
2014-06-25 11:00:00,49.87,49.87,49.77,49.78,88542.25115026372,30.846,30.846,30.7842,30.7904,88542.2512
2014-06-25 11:10:00,49.78,49.82,49.65,49.69,110200.87532263494,30.7904,30.8151,30.71,30.7347,110200.8753
2014-06-25 11:20:00,49.69,49.76,49.63,49.65,90113.3430591404,30.7347,30.778,30.6976,30.71,90113.3431
2014-06-25 11:30:00,49.65,49.68,49.55,49.59,90113.3430591404,30.71,30.7285,30.6481,30.6728,90113.3431
2014-06-25 11:40:00,49.6,49.65,49.55,49.55,62507.01380316463,30.679,30.71,30.6481,30.6481,62507.0138
2014-06-25 11:50:00,49.55,49.64,49.54,49.63,81809.00011222085,30.6481,30.7038,30.6419,30.6976,81809.0001
2014-06-25 12:00:00,49.63,49.68,49.56,49.62,59701.49253731343,30.6976,30.7285,30.6543,30.6914,59701.4925
2014-06-25 12:10:00,49.62,49.66,49.58,49.62,85400.06733251037,30.6914,30.7161,30.6667,30.6914,85400.0673
2014-06-25 12:20:00,49.62,49.64,49.55,49.61,71372.4610032544,30.6914,30.7038,30.6481,30.6852,71372.461
2014-06-25 12:30:00,49.61,49.74,49.6,49.73,80911.23330714846,30.6852,30.7656,30.679,30.7594,80911.2333
2014-06-25 12:40:00,49.73,49.77,49.71,49.74,91908.87666928516,30.7594,30.7842,30.7471,30.7656,91908.8767
2014-06-25 12:50:00,49.73,49.76,49.71,49.71,59589.271686679385,30.7594,30.778,30.7471,30.7471,59589.2717
2014-06-25 13:00:00,49.72,49.82,49.71,49.78,86073.39243631467,30.7533,30.8151,30.7471,30.7904,86073.3924
2014-06-25 13:10:00,49.78,49.82,49.76,49.8,66322.52272472225,30.7904,30.8151,30.778,30.8027,66322.5227
2014-06-25 13:20:00,49.8,49.86,49.79,49.81,140500.50499382784,30.8027,30.8398,30.7965,30.8089,140500.505
2014-06-25 13:30:00,49.82,49.85,49.81,49.82,93816.63113006396,30.8151,30.8337,30.8089,30.8151,93816.6311
2014-06-25 13:40:00,49.83,49.83,49.79,49.8,83604.53372236561,30.8213,30.8213,30.7965,30.8027,83604.5337
2014-06-25 13:50:00,49.8,49.86,49.79,49.85,100998.76557064302,30.8027,30.8398,30.7965,30.8337,100998.7656
2014-06-25 14:00:00,49.84,49.84,49.77,49.8,96734.3732465492,30.8275,30.8275,30.7842,30.8027,96734.3732
2014-06-25 14:10:00,49.8,49.82,49.77,49.79,82257.88351475704,30.8027,30.8151,30.7842,30.7965,82257.8835
2014-06-25 14:20:00,49.79,49.82,49.77,49.79,80799.01245651442,30.7965,30.8151,30.7842,30.7965,80799.0125
2014-06-25 14:30:00,49.79,49.81,49.77,49.77,88991.13455279991,30.7965,30.8089,30.7842,30.7842,88991.1346
2014-06-25 14:40:00,49.77,49.79,49.71,49.71,95948.82729211087,30.7842,30.7965,30.7471,30.7471,95948.8273
2014-06-25 14:50:00,49.72,49.74,49.71,49.71,113118.61743912018,30.7533,30.7656,30.7471,30.7471,113118.6174
2014-06-25 15:00:00,49.71,49.77,49.7,49.77,92806.64347435754,30.7471,30.7842,30.7409,30.7842,92806.6435
2014-06-25 15:10:00,49.76,49.79,49.74,49.78,87307.82179328919,30.778,30.7965,30.7656,30.7904,87307.8218
2014-06-25 15:20:00,49.78,49.82,49.76,49.77,122994.0522949164,30.7904,30.8151,30.778,30.7842,122994.0523
2014-06-25 15:30:00,49.77,49.84,49.76,49.82,172259.00572326337,30.7842,30.8275,30.778,30.8151,172259.0057
2014-06-25 15:40:00,49.81,49.86,49.79,49.79,252048.03052407136,30.8089,30.8398,30.7965,30.7965,252048.0305
2014-06-25 15:50:00,49.8,49.85,49.79,49.83,460554.3710021322,30.8027,30.8337,30.7965,30.8213,460554.371
2014-06-26 09:30:00,49.63,49.68,49.24,49.3,185501.066098081,30.6976,30.7285,30.4564,30.4935,185501.0661
2014-06-26 09:40:00,49.29,49.29,48.94,48.96,234429.35697452584,30.4873,30.4873,30.2708,30.2832,234429.357
2014-06-26 09:50:00,48.95,48.97,48.79,48.87,281449.8933901919,30.277,30.2894,30.178,30.2275,281449.8934
2014-06-26 10:00:00,48.86,48.97,48.84,48.95,344181.3488946246,30.2213,30.2894,30.2089,30.277,344181.3489
2014-06-26 10:10:00,48.96,49.11,48.93,49.09,205588.5983615756,30.2832,30.3759,30.2646,30.3636,205588.5984
2014-06-26 10:20:00,49.09,49.22,49.06,49.22,137133.87947480642,30.3636,30.444,30.345,30.444,137133.8795
2014-06-26 10:30:00,49.21,49.28,49.16,49.18,110313.096173269,30.4378,30.4811,30.4069,30.4192,110313.0962
2014-06-26 10:40:00,49.18,49.3,49.1,49.29,82706.76691729322,30.4192,30.4935,30.3698,30.4873,82706.7669
2014-06-26 10:50:00,49.3,49.31,49.2,49.22,76422.39928178655,30.4935,30.4997,30.4316,30.444,76422.3993
2014-06-26 11:00:00,49.23,49.47,49.23,49.38,103130.96173268992,30.4502,30.5986,30.4502,30.543,103130.9617
2014-06-26 11:10:00,49.38,49.4,49.26,49.3,127595.10717091236,30.543,30.5553,30.4687,30.4935,127595.1072
2014-06-26 11:20:00,49.3,49.35,49.27,49.32,68118.05633486701,30.4935,30.5244,30.4749,30.5058,68118.0563
2014-06-26 11:30:00,49.33,49.39,49.27,49.38,63180.33890696892,30.512,30.5491,30.4749,30.543,63180.3389
2014-06-26 11:40:00,49.37,49.46,49.34,49.45,74514.64482100774,30.5368,30.5924,30.5182,30.5862,74514.6448
2014-06-26 11:50:00,49.46,49.5,49.42,49.5,83716.75457299966,30.5924,30.6172,30.5677,30.6172,83716.7546
2014-06-26 12:00:00,49.5,49.51,49.46,49.48,61384.80529682415,30.6172,30.6234,30.5924,30.6048,61384.8053
2014-06-26 12:10:00,49.49,49.49,49.42,49.49,69128.04399057344,30.611,30.611,30.5677,30.611,69128.044
2014-06-26 12:20:00,49.5,49.55,49.46,49.53,49489.39512961508,30.6172,30.6481,30.5924,30.6357,49489.3951
2014-06-26 12:30:00,49.53,49.57,49.49,49.54,32319.604982605768,30.6357,30.6605,30.611,30.6419,32319.605
2014-06-26 12:40:00,49.53,49.55,49.46,49.5,29626.30456738862,30.6357,30.6481,30.5924,30.6172,29626.3046
2014-06-26 12:50:00,49.49,49.53,49.46,49.48,36471.776456065534,30.611,30.6357,30.5924,30.6048,36471.7765
2014-06-26 13:00:00,49.48,49.53,49.46,49.51,31309.617326899337,30.6048,30.6357,30.5924,30.6234,31309.6173
2014-06-26 13:10:00,49.52,49.54,49.46,49.48,34227.35944338458,30.6295,30.6419,30.5924,30.6048,34227.3594
2014-06-26 13:20:00,49.48,49.63,49.47,49.59,83492.31287173157,30.6048,30.6976,30.5986,30.6728,83492.3129
2014-06-26 13:30:00,49.58,49.63,49.58,49.63,105824.26214790708,30.6667,30.6976,30.6667,30.6976,105824.2621
2014-06-26 13:40:00,49.63,49.65,49.55,49.55,92694.42262372348,30.6976,30.71,30.6481,30.6481,92694.4226
2014-06-26 13:50:00,49.56,49.6,49.54,49.55,73841.31971720346,30.6543,30.679,30.6419,30.6481,73841.3197
2014-06-26 14:00:00,49.56,49.59,49.54,49.55,83604.53372236561,30.6543,30.6728,30.6419,30.6481,83604.5337
2014-06-26 14:10:00,49.55,49.56,49.49,49.51,79227.92054763775,30.6481,30.6543,30.611,30.6234,79227.9205
2014-06-26 14:20:00,49.51,49.56,49.5,49.55,59140.38828414319,30.6234,30.6543,30.6172,30.6481,59140.3883
2014-06-26 14:30:00,49.56,49.56,49.49,49.54,98529.90685669395,30.6543,30.6543,30.611,30.6419,98529.9069
2014-06-26 14:40:00,49.55,49.55,49.52,49.55,79676.80395017394,30.6481,30.6481,30.6295,30.6481,79676.804
2014-06-26 14:50:00,49.55,49.55,49.49,49.51,83043.42946919537,30.6481,30.6481,30.611,30.6234,83043.4295
2014-06-26 15:00:00,49.51,49.58,49.5,49.56,111435.30467960949,30.6234,30.6667,30.6172,30.6543,111435.3047
2014-06-26 15:10:00,49.55,49.56,49.52,49.56,115138.59275053303,30.6481,30.6543,30.6295,30.6543,115138.5928
2014-06-26 15:20:00,49.55,49.55,49.51,49.53,89888.90135787228,30.6481,30.6481,30.6234,30.6357,89888.9014
2014-06-26 15:30:00,49.52,49.62,49.52,49.59,113791.94254292447,30.6295,30.6914,30.6295,30.6728,113791.9425
2014-06-26 15:40:00,49.59,49.64,49.57,49.63,180675.56952081696,30.6728,30.7038,30.6605,30.6976,180675.5695
2014-06-26 15:50:00,49.63,49.63,49.59,49.63,377174.2789810346,30.6976,30.6976,30.6728,30.6976,377174.279
2014-06-27 09:30:00,49.56,49.68,49.23,49.34,203793.0647514308,30.6543,30.7285,30.4502,30.5182,203793.0648
2014-06-27 09:40:00,49.34,49.49,49.31,49.47,93704.41027942993,30.5182,30.611,30.4997,30.5986,93704.4103
2014-06-27 09:50:00,49.47,49.47,49.21,49.22,155201.4364268881,30.5986,30.5986,30.4378,30.444,155201.4364
2014-06-27 10:00:00,49.22,49.29,49.15,49.22,134777.2416114914,30.444,30.4873,30.4007,30.444,134777.2416
2014-06-27 10:10:00,49.23,49.36,49.21,49.25,158455.8410952755,30.4502,30.5306,30.4378,30.4625,158455.8411
2014-06-27 10:20:00,49.25,49.33,49.25,49.3,85287.84648187633,30.4625,30.512,30.4625,30.4935,85287.8465
2014-06-27 10:30:00,49.3,49.32,49.2,49.23,80686.79160588037,30.4935,30.5058,30.4316,30.4502,80686.7916
2014-06-27 10:40:00,49.22,49.32,49.22,49.29,80125.68735271013,30.444,30.5058,30.444,30.4873,80125.6874
2014-06-27 10:50:00,49.29,49.32,49.25,49.3,76085.7367298844,30.4873,30.5058,30.4625,30.4935,76085.7367
2014-06-27 11:00:00,49.3,49.34,49.27,49.28,129727.30333295926,30.4935,30.5182,30.4749,30.4811,129727.3033
2014-06-27 11:10:00,49.28,49.3,49.2,49.22,59364.829985411285,30.4811,30.4935,30.4316,30.444,59364.83
2014-06-27 11:20:00,49.22,49.24,49.19,49.22,125575.13185949948,30.444,30.4564,30.4254,30.444,125575.1319
2014-06-27 11:30:00,49.22,49.23,49.22,49.22,88991.13455279991,30.444,30.4502,30.444,30.444,88991.1346
2014-06-27 11:40:00,49.22,49.23,49.19,49.22,107507.5749074178,30.444,30.4502,30.4254,30.444,107507.5749
2014-06-27 11:50:00,49.22,49.24,49.21,49.22,85400.06733251037,30.444,30.4564,30.4378,30.444,85400.0673
2014-06-27 12:00:00,49.22,49.23,49.21,49.21,55324.87936258557,30.444,30.4502,30.4378,30.4378,55324.8794
2014-06-27 12:10:00,49.22,49.22,49.15,49.19,63068.11805633486,30.444,30.444,30.4007,30.4254,63068.1181
2014-06-27 12:20:00,49.19,49.2,49.15,49.19,45786.1070586915,30.4254,30.4316,30.4007,30.4254,45786.1071
2014-06-27 12:30:00,49.18,49.19,49.15,49.18,71933.56525642464,30.4192,30.4254,30.4007,30.4192,71933.5653
2014-06-27 12:40:00,49.18,49.2,49.14,49.18,67108.06867916058,30.4192,30.4316,30.3945,30.4192,67108.0687
2014-06-27 12:50:00,49.19,49.19,49.14,49.18,23341.93693188194,30.4254,30.4254,30.3945,30.4192,23341.9369
2014-06-27 13:00:00,49.18,49.18,49.14,49.15,63068.11805633486,30.4192,30.4192,30.3945,30.4007,63068.1181
2014-06-27 13:10:00,49.16,49.19,49.04,49.07,72270.22780832679,30.4069,30.4254,30.3327,30.3512,72270.2278
2014-06-27 13:20:00,49.07,49.13,49.06,49.13,52743.79979800247,30.3512,30.3883,30.345,30.3883,52743.7998
2014-06-27 13:30:00,49.13,49.18,49.12,49.16,60599.25934238581,30.3883,30.4192,30.3821,30.4069,60599.2593
2014-06-27 13:40:00,49.15,49.19,49.13,49.15,37481.76411177197,30.4007,30.4254,30.3883,30.4007,37481.7641
2014-06-27 13:50:00,49.15,49.22,49.14,49.19,51060.48703849175,30.4007,30.444,30.3945,30.4254,51060.487
2014-06-27 14:00:00,49.18,49.31,49.18,49.26,52519.35809673437,30.4192,30.4997,30.4192,30.4687,52519.3581
2014-06-27 14:10:00,49.27,49.29,49.23,49.25,33778.476040848385,30.4749,30.4873,30.4502,30.4625,33778.476
2014-06-27 14:20:00,49.25,49.29,49.23,49.26,49938.27853215127,30.4625,30.4873,30.4502,30.4687,49938.2785
2014-06-27 14:30:00,49.25,49.33,49.25,49.31,49040.51172707889,30.4625,30.512,30.4625,30.4997,49040.5117
2014-06-27 14:40:00,49.31,49.35,49.28,49.31,61160.36359555605,30.4997,30.5244,30.4811,30.4997,61160.3636
2014-06-27 14:50:00,49.31,49.31,49.19,49.19,66098.08102345416,30.4997,30.4997,30.4254,30.4254,66098.081
2014-06-27 15:00:00,49.2,49.27,49.19,49.25,103130.96173268992,30.4316,30.4749,30.4254,30.4625,103130.9617
2014-06-27 15:10:00,49.25,49.3,49.23,49.27,88093.36774772752,30.4625,30.4935,30.4502,30.4749,88093.3677
2014-06-27 15:20:00,49.27,49.37,49.27,49.36,90001.12220850633,30.4749,30.5368,30.4749,30.5306,90001.1222
2014-06-27 15:30:00,49.35,49.39,49.31,49.32,147458.1977331388,30.5244,30.5491,30.4997,30.5058,147458.1977
2014-06-27 15:40:00,49.31,49.4,49.31,49.39,296038.6039726181,30.4997,30.5553,30.4997,30.5491,296038.604
2014-06-27 15:50:00,49.39,49.55,49.39,49.48,627763.4384468634,30.5491,30.6481,30.5491,30.6048,627763.4384
2014-06-30 09:30:00,49.21,49.55,49.14,49.48,219616.2046908316,30.4378,30.6481,30.3945,30.6048,219616.2047
2014-06-30 09:40:00,49.48,49.49,49.28,49.35,137582.7628773426,30.6048,30.611,30.4811,30.5244,137582.7629
2014-06-30 09:50:00,49.35,49.36,49.25,49.33,151947.03175850073,30.5244,30.5306,30.4625,30.512,151947.0318
2014-06-30 10:00:00,49.34,49.52,49.34,49.48,169565.70530804622,30.5182,30.6295,30.5182,30.6048,169565.7053
2014-06-30 10:10:00,49.49,49.69,49.47,49.61,90898.88901357872,30.611,30.7347,30.5986,30.6852,90898.889
2014-06-30 10:20:00,49.63,49.72,49.6,49.64,53417.124901806754,30.6976,30.7533,30.679,30.7038,53417.1249
2014-06-30 10:30:00,49.65,49.7,49.62,49.66,61945.90954999439,30.71,30.7409,30.6914,30.7161,61945.9095
2014-06-30 10:40:00,49.66,49.66,49.58,49.58,37818.42666367411,30.7161,30.7161,30.6667,30.6667,37818.4267
2014-06-30 10:50:00,49.58,49.58,49.4,49.46,86185.6132869487,30.6667,30.6667,30.5553,30.5924,86185.6133
2014-06-30 11:00:00,49.46,49.51,49.4,49.49,52070.47469419818,30.5924,30.6234,30.5553,30.611,52070.4747
2014-06-30 11:10:00,49.5,49.55,49.45,49.55,60038.15508921557,30.6172,30.6481,30.5862,30.6481,60038.1551
2014-06-30 11:20:00,49.55,49.6,49.53,49.56,48142.7449220065,30.6481,30.679,30.6357,30.6543,48142.7449
2014-06-30 11:30:00,49.57,49.57,49.48,49.52,43990.57344854674,30.6605,30.6605,30.6048,30.6295,43990.5734
2014-06-30 11:40:00,49.53,49.6,49.52,49.52,42643.923240938166,30.6357,30.679,30.6295,30.6295,42643.9232
2014-06-30 11:50:00,49.53,49.57,49.48,49.48,45112.781954887214,30.6357,30.6605,30.6048,30.6048,45112.782
2014-06-30 12:00:00,49.49,49.49,49.4,49.41,58130.40062843676,30.611,30.611,30.5553,30.5615,58130.4006
2014-06-30 12:10:00,49.42,49.44,49.4,49.43,62843.67635506677,30.5677,30.5801,30.5553,30.5739,62843.6764
2014-06-30 12:20:00,49.44,49.46,49.4,49.41,82931.20861856133,30.5801,30.5924,30.5553,30.5615,82931.2086
2014-06-30 12:30:00,49.41,49.44,49.37,49.37,25361.9122432948,30.5615,30.5801,30.5368,30.5368,25361.9122
2014-06-30 12:40:00,49.37,49.42,49.37,49.42,27494.10840534171,30.5368,30.5677,30.5368,30.5677,27494.1084
2014-06-30 12:50:00,49.42,49.42,49.39,49.39,17843.1152508136,30.5677,30.5677,30.5491,30.5491,17843.1153
2014-06-30 13:00:00,49.39,49.45,49.39,49.44,51509.37044102794,30.5491,30.5862,30.5491,30.5801,51509.3704
2014-06-30 13:10:00,49.44,49.46,49.43,49.44,66210.3018740882,30.5801,30.5924,30.5739,30.5801,66210.3019
2014-06-30 13:20:00,49.43,49.46,49.43,49.46,44663.89855235103,30.5739,30.5924,30.5739,30.5924,44663.8986
2014-06-30 13:30:00,49.45,49.46,49.43,49.44,82818.98776792728,30.5862,30.5924,30.5739,30.5801,82818.9878
2014-06-30 13:40:00,49.43,49.46,49.43,49.46,64190.32656267534,30.5739,30.5924,30.5739,30.5924,64190.3266
2014-06-30 13:50:00,49.46,49.46,49.37,49.38,57681.51722590057,30.5924,30.5924,30.5368,30.543,57681.5172
2014-06-30 14:00:00,49.38,49.46,49.38,49.44,73392.43631466725,30.543,30.5924,30.543,30.5801,73392.4363
2014-06-30 14:10:00,49.43,49.46,49.42,49.46,58242.62147907081,30.5739,30.5924,30.5677,30.5924,58242.6215
2014-06-30 14:20:00,49.45,49.55,49.45,49.53,125014.02760632924,30.5862,30.6481,30.5862,30.6357,125014.0276
2014-06-30 14:30:00,49.54,49.55,49.52,49.55,40736.16878015935,30.6419,30.6481,30.6295,30.6481,40736.1688
2014-06-30 14:40:00,49.55,49.55,49.53,49.53,183032.207384132,30.6481,30.6481,30.6357,30.6357,183032.2074
2014-06-30 14:50:00,49.54,49.54,49.46,49.47,93704.41027942993,30.6419,30.6419,30.5924,30.5986,93704.4103
2014-06-30 15:00:00,49.47,49.49,49.39,49.39,128605.09482661878,30.5986,30.611,30.5491,30.5491,128605.0948
2014-06-30 15:10:00,49.4,49.44,49.38,49.4,41521.714734597685,30.5553,30.5801,30.543,30.5553,41521.7147
2014-06-30 15:20:00,49.41,49.42,49.37,49.42,65088.09336774772,30.5615,30.5677,30.5368,30.5677,65088.0934
2014-06-30 15:30:00,49.42,49.45,49.4,49.45,74851.30737290988,30.5677,30.5862,30.5553,30.5862,74851.3074
2014-06-30 15:40:00,49.44,49.45,49.36,49.45,138704.9713836831,30.5801,30.5862,30.5306,30.5862,138704.9714
2014-06-30 15:50:00,49.45,49.52,49.42,49.49,438783.5259791269,30.5862,30.6295,30.5677,30.611,438783.526
2014-07-01 09:30:00,49.54,50.14,49.54,50.1,246998.0922455392,30.6419,31.013,30.6419,30.9883,246998.0922
2014-07-01 09:40:00,50.1,50.13,49.91,49.91,119964.0893277971,30.9883,31.0068,30.8708,30.8708,119964.0893
2014-07-01 09:50:00,49.92,50.03,49.85,50.03,323308.2706766917,30.877,30.945,30.8337,30.945,323308.2707
2014-07-01 10:00:00,50.01,50.08,49.85,50.04,250476.9386151947,30.9326,30.9759,30.8337,30.9512,250476.9386
2014-07-01 10:10:00,50.05,50.12,50.04,50.12,92357.76007182134,30.9574,31.0007,30.9512,31.0007,92357.7601
2014-07-01 10:20:00,50.12,50.14,49.94,49.95,61160.36359555605,31.0007,31.013,30.8893,30.8955,61160.3636
2014-07-01 10:30:00,49.96,50.12,49.95,50.12,51509.37044102794,30.9017,31.0007,30.8955,31.0007,51509.3704
2014-07-01 10:40:00,50.12,50.12,50.07,50.09,59028.167433509145,31.0007,31.0007,30.9697,30.9821,59028.1674
2014-07-01 10:50:00,50.08,50.12,50.05,50.06,66659.1852766244,30.9759,31.0007,30.9574,30.9636,66659.1853
2014-07-01 11:00:00,50.05,50.12,50.05,50.08,51621.59129166199,30.9574,31.0007,30.9574,30.9759,51621.5913
2014-07-01 11:10:00,50.08,50.1,50.04,50.05,104926.49534283468,30.9759,30.9883,30.9512,30.9574,104926.4953
2014-07-01 11:20:00,50.05,50.17,50.05,50.16,120974.07698350352,30.9574,31.0316,30.9574,31.0254,120974.077
2014-07-01 11:30:00,50.16,50.23,50.14,50.23,57120.41297273033,31.0254,31.0687,31.013,31.0687,57120.413
2014-07-01 11:40:00,50.23,50.23,50.15,50.18,43766.13174727864,31.0687,31.0687,31.0192,31.0378,43766.1317
2014-07-01 11:50:00,50.17,50.23,50.14,50.22,67556.95208169677,31.0316,31.0687,31.013,31.0625,67556.9521
2014-07-01 12:00:00,50.22,50.27,50.16,50.18,79003.47884636965,31.0625,31.0934,31.0254,31.0378,79003.4788
2014-07-01 12:10:00,50.18,50.21,50.15,50.18,38940.63517001459,31.0378,31.0563,31.0192,31.0378,38940.6352
2014-07-01 12:20:00,50.18,50.2,50.11,50.11,25923.016496465043,31.0378,31.0501,30.9945,30.9945,25923.0165
2014-07-01 12:30:00,50.11,50.19,50.11,50.19,40062.84367635506,30.9945,31.044,30.9945,31.044,40062.8437
2014-07-01 12:40:00,50.18,50.19,50.14,50.16,24351.92458758837,31.0378,31.044,31.013,31.0254,24351.9246
2014-07-01 12:50:00,50.15,50.18,50.11,50.12,51060.48703849175,31.0192,31.0378,30.9945,31.0007,51060.487
2014-07-01 13:00:00,50.11,50.25,50.11,50.22,72382.44865896083,30.9945,31.0811,30.9945,31.0625,72382.4487
2014-07-01 13:10:00,50.21,50.31,50.21,50.28,37706.20581304006,31.0563,31.1182,31.0563,31.0996,37706.2058
2014-07-01 13:20:00,50.29,50.36,50.28,50.36,43766.13174727864,31.1058,31.1491,31.0996,31.1491,43766.1317
2014-07-01 13:30:00,50.35,50.36,50.31,50.35,69015.8231399394,31.1429,31.1491,31.1182,31.1429,69015.8231
2014-07-01 13:40:00,50.36,50.37,50.35,50.36,44215.01514981483,31.1491,31.1553,31.1429,31.1491,44215.0151
2014-07-01 13:50:00,50.35,50.38,50.34,50.38,90674.44731231064,31.1429,31.1615,31.1367,31.1615,90674.4473
2014-07-01 14:00:00,50.38,50.44,50.35,50.43,101896.5323757154,31.1615,31.1986,31.1429,31.1924,101896.5324
2014-07-01 14:10:00,50.42,50.46,50.39,50.42,93592.18942879589,31.1862,31.211,31.1677,31.1862,93592.1894
2014-07-01 14:20:00,50.42,50.44,50.35,50.36,86634.4966894849,31.1862,31.1986,31.1429,31.1491,86634.4967
2014-07-01 14:30:00,50.36,50.38,50.26,50.3,90786.66816294468,31.1491,31.1615,31.0873,31.112,90786.6682
2014-07-01 14:40:00,50.29,50.3,50.15,50.17,67220.28952979464,31.1058,31.112,31.0192,31.0316,67220.2895
2014-07-01 14:50:00,50.17,50.18,50.12,50.15,83043.42946919537,31.0316,31.0378,31.0007,31.0192,83043.4295
2014-07-01 15:00:00,50.15,50.17,50.09,50.11,67444.73123106273,31.0192,31.0316,30.9821,30.9945,67444.7312
2014-07-01 15:10:00,50.11,50.16,50.04,50.16,88878.91370216585,30.9945,31.0254,30.9512,31.0254,88878.9137
2014-07-01 15:20:00,50.15,50.18,50.12,50.14,95275.50218830658,31.0192,31.0378,31.0007,31.013,95275.5022
2014-07-01 15:30:00,50.14,50.16,50.12,50.13,129166.19907978902,31.013,31.0254,31.0007,31.0068,129166.1991
2014-07-01 15:40:00,50.13,50.19,50.13,50.16,147907.081135675,31.0068,31.044,31.0068,31.0254,147907.0811
2014-07-01 15:50:00,50.15,50.16,50.04,50.05,434855.7962069353,31.0192,31.0254,30.9512,30.9574,434855.7962
2014-07-02 09:30:00,50.04,50.57,50.03,50.45,275165.5257546852,30.9512,31.279,30.945,31.2048,275165.5258
2014-07-02 09:40:00,50.45,50.65,50.44,50.58,180451.12781954888,31.2048,31.3285,31.1986,31.2852,180451.1278
2014-07-02 09:50:00,50.58,50.68,50.56,50.6,199416.4515767029,31.2852,31.347,31.2728,31.2976,199416.4516
2014-07-02 10:00:00,50.59,50.61,50.44,50.44,270115.58747615304,31.2914,31.3037,31.1986,31.1986,270115.5875
2014-07-02 10:10:00,50.44,50.45,50.3,50.37,72943.55291213107,31.1986,31.2048,31.112,31.1553,72943.5529
2014-07-02 10:20:00,50.38,50.38,50.28,50.37,103804.2868364942,31.1615,31.1615,31.0996,31.1553,103804.2868
2014-07-02 10:30:00,50.38,50.38,50.27,50.27,63965.88486140725,31.1615,31.1615,31.0934,31.0934,63965.8849
2014-07-02 10:40:00,50.28,50.35,50.28,50.31,79340.1413982718,31.0996,31.1429,31.0996,31.1182,79340.1414
2014-07-02 10:50:00,50.31,50.39,50.28,50.38,87195.60094265515,31.1182,31.1677,31.0996,31.1615,87195.6009
2014-07-02 11:00:00,50.38,50.42,50.24,50.28,104253.1702390304,31.1615,31.1862,31.0749,31.0996,104253.1702
2014-07-02 11:10:00,50.28,50.36,50.28,50.35,99203.23196049826,31.0996,31.1491,31.0996,31.1429,99203.232
2014-07-02 11:20:00,50.35,50.36,50.26,50.26,58354.84232970486,31.1429,31.1491,31.0873,31.0873,58354.8423
2014-07-02 11:30:00,50.27,50.29,50.19,50.2,131410.61609246998,31.0934,31.1058,31.044,31.0501,131410.6161
2014-07-02 11:40:00,50.19,50.2,50.07,50.12,237571.5407922792,31.044,31.0501,30.9697,31.0007,237571.5408
2014-07-02 11:50:00,50.12,50.12,50.06,50.06,32880.709235776005,31.0007,31.0007,30.9636,30.9636,32880.7092
2014-07-02 12:00:00,50.06,50.1,50.03,50.09,55100.43766131747,30.9636,30.9883,30.945,30.9821,55100.4377
2014-07-02 12:10:00,50.09,50.12,50.05,50.12,45225.00280552126,30.9821,31.0007,30.9574,31.0007,45225.0028
2014-07-02 12:20:00,50.12,50.18,50.11,50.13,48479.40747390865,31.0007,31.0378,30.9945,31.0068,48479.4075
2014-07-02 12:30:00,50.13,50.14,50.11,50.12,35798.45135226125,31.0068,31.013,30.9945,31.0007,35798.4514
2014-07-02 12:40:00,50.11,50.14,50.11,50.12,43766.13174727864,30.9945,31.013,30.9945,31.0007,43766.1317
2014-07-02 12:50:00,50.11,50.12,50.04,50.12,37369.54326113792,30.9945,31.0007,30.9512,31.0007,37369.5433
2014-07-02 13:00:00,50.12,50.13,50.1,50.12,52294.91639546627,31.0007,31.0068,30.9883,31.0007,52294.9164
2014-07-02 13:10:00,50.11,50.12,50.08,50.09,21209.74076983504,30.9945,31.0007,30.9759,30.9821,21209.7408
2014-07-02 13:20:00,50.08,50.11,50.02,50.09,51060.48703849175,30.9759,30.9945,30.9388,30.9821,51060.487
2014-07-02 13:30:00,50.09,50.13,50.08,50.1,43092.80664347435,30.9821,31.0068,30.9759,30.9883,43092.8066
2014-07-02 13:40:00,50.1,50.14,50.08,50.1,52968.24149927056,30.9883,31.013,30.9759,30.9883,52968.2415
2014-07-02 13:50:00,50.11,50.13,50.07,50.08,65985.8601728201,30.9945,31.0068,30.9697,30.9759,65985.8602
2014-07-02 14:00:00,50.08,50.1,50.02,50.04,31421.838177533384,30.9759,30.9883,30.9388,30.9512,31421.8382
2014-07-02 14:10:00,50.04,50.07,50.0,50.01,43878.352597912686,30.9512,30.9697,30.9264,30.9326,43878.3526
2014-07-02 14:20:00,50.01,50.02,49.95,49.97,44327.23600044888,30.9326,30.9388,30.8955,30.9079,44327.236
2014-07-02 14:30:00,49.97,50.02,49.95,49.97,52407.13724610032,30.9079,30.9388,30.8955,30.9079,52407.1372
2014-07-02 14:40:00,49.97,49.97,49.9,49.9,79789.02480080798,30.9079,30.9079,30.8646,30.8646,79789.0248
2014-07-02 14:50:00,49.9,49.96,49.89,49.96,52968.24149927056,30.8646,30.9017,30.8584,30.9017,52968.2415
2014-07-02 15:00:00,49.96,50.0,49.94,49.96,79789.02480080798,30.9017,30.9264,30.8893,30.9017,79789.0248
2014-07-02 15:10:00,49.96,50.02,49.94,49.95,72158.00695769273,30.9017,30.9388,30.8893,30.8955,72158.007
2014-07-02 15:20:00,49.95,49.99,49.95,49.97,76983.50353495679,30.8955,30.9203,30.8955,30.9079,76983.5035
2014-07-02 15:30:00,49.98,50.03,49.96,49.99,83604.53372236561,30.9141,30.945,30.9017,30.9203,83604.5337
2014-07-02 15:40:00,49.99,50.02,49.96,50.02,110986.42127707328,30.9203,30.9388,30.9017,30.9388,110986.4213
2014-07-02 15:50:00,50.02,50.03,49.94,49.98,299180.78779037145,30.9388,30.945,30.8893,30.9141,299180.7878
2014-07-03 09:30:00,50.53,51.3,50.53,51.04,451352.26125014026,31.2543,31.7305,31.2543,31.5697,451352.2613
2014-07-03 09:40:00,51.04,51.19,50.97,51.17,356637.8633150039,31.5697,31.6625,31.5264,31.6501,356637.8633
2014-07-03 09:50:00,51.14,51.17,50.86,50.93,306699.5847828526,31.6316,31.6501,31.4584,31.5017,306699.5848
2014-07-03 10:00:00,50.93,51.18,50.92,51.11,234541.5778251599,31.5017,31.6563,31.4955,31.613,234541.5778
2014-07-03 10:10:00,51.11,51.16,50.98,51.02,160700.25810795644,31.613,31.6439,31.5326,31.5573,160700.2581
2014-07-03 10:20:00,51.01,51.01,50.83,50.84,102120.9740769835,31.5512,31.5512,31.4398,31.446,102120.9741
2014-07-03 10:30:00,50.85,50.89,50.83,50.88,111547.52553024353,31.4522,31.4769,31.4398,31.4707,111547.5255
2014-07-03 10:40:00,50.88,50.89,50.8,50.86,79452.36224890585,31.4707,31.4769,31.4213,31.4584,79452.3622
2014-07-03 10:50:00,50.86,50.89,50.84,50.87,122320.7271911121,31.4584,31.4769,31.446,31.4646,122320.7272
2014-07-03 11:00:00,50.87,50.9,50.82,50.82,104028.7285377623,31.4646,31.4831,31.4336,31.4336,104028.7285
2014-07-03 11:10:00,50.82,50.82,50.65,50.65,155425.8781281562,31.4336,31.4336,31.3285,31.3285,155425.8781
2014-07-03 11:20:00,50.66,50.81,50.64,50.79,188979.9124677365,31.3347,31.4274,31.3223,31.4151,188979.9125
2014-07-03 11:30:00,50.8,50.9,50.8,50.89,116148.58040623947,31.4213,31.4831,31.4213,31.4769,116148.5804
2014-07-03 11:40:00,50.88,50.94,50.84,50.94,89215.576254068,31.4707,31.5079,31.446,31.5079,89215.5763
2014-07-03 11:50:00,50.94,50.96,50.9,50.94,122320.7271911121,31.5079,31.5202,31.4831,31.5079,122320.7272
2014-07-03 12:00:00,50.94,51.05,50.94,51.04,98642.12770732802,31.5079,31.5759,31.5079,31.5697,98642.1277
2014-07-03 12:10:00,51.05,51.14,51.02,51.14,117046.34721131186,31.5759,31.6316,31.5573,31.6316,117046.3472
2014-07-03 12:20:00,51.13,51.15,51.09,51.14,130625.07013803165,31.6254,31.6377,31.6006,31.6316,130625.0701
2014-07-03 12:30:00,51.13,51.13,50.99,50.99,118841.88082145662,31.6254,31.6254,31.5388,31.5388,118841.8808
2014-07-03 12:40:00,50.99,51.04,50.98,51.02,129166.19907978902,31.5388,31.5697,31.5326,31.5573,129166.1991
2014-07-03 12:50:00,51.02,51.02,50.94,50.96,387161.9346874649,31.5573,31.5573,31.5079,31.5202,387161.9347
2014-07-07 09:30:00,50.78,50.83,50.38,50.48,268207.83301537426,31.4089,31.4398,31.1615,31.2233,268207.833
2014-07-07 09:40:00,50.47,50.47,50.22,50.46,194815.39670070697,31.2171,31.2171,31.0625,31.211,194815.3967
2014-07-07 09:50:00,50.47,50.5,50.28,50.31,122432.94804174616,31.2171,31.2357,31.0996,31.1182,122432.948
2014-07-07 10:00:00,50.29,50.36,50.24,50.36,76759.0618336887,31.1058,31.1491,31.0749,31.1491,76759.0618
2014-07-07 10:10:00,50.35,50.43,50.35,50.42,97968.80260352373,31.1429,31.1924,31.1429,31.1862,97968.8026
2014-07-07 10:20:00,50.43,50.45,50.35,50.36,85063.40478060824,31.1924,31.2048,31.1429,31.1491,85063.4048
2014-07-07 10:30:00,50.36,50.36,50.31,50.33,66771.40612725844,31.1491,31.1491,31.1182,31.1306,66771.4061
2014-07-07 10:40:00,50.33,50.36,50.3,50.3,48703.84917517674,31.1306,31.1491,31.112,31.112,48703.8492
2014-07-07 10:50:00,50.3,50.36,50.25,50.27,100886.54472000895,31.112,31.1491,31.0811,31.0934,100886.5447
2014-07-07 11:00:00,50.26,50.27,50.18,50.18,82145.662664123,31.0873,31.0934,31.0378,31.0378,82145.6627
2014-07-07 11:10:00,50.18,50.28,50.18,50.28,42531.70239030412,31.0378,31.0996,31.0378,31.0996,42531.7024
2014-07-07 11:20:00,50.28,50.31,50.26,50.28,65649.19762091797,31.0996,31.1182,31.0873,31.0996,65649.1976
2014-07-07 11:30:00,50.27,50.31,50.24,50.28,37706.20581304006,31.0934,31.1182,31.0749,31.0996,37706.2058
2014-07-07 11:40:00,50.28,50.31,50.25,50.27,42756.14409157221,31.0996,31.1182,31.0811,31.0934,42756.1441
2014-07-07 11:50:00,50.26,50.37,50.25,50.36,47132.75726630008,31.0873,31.1553,31.0811,31.1491,47132.7573
2014-07-07 12:00:00,50.36,50.5,50.36,50.47,79789.02480080798,31.1491,31.2357,31.1491,31.2171,79789.0248
2014-07-07 12:10:00,50.48,50.51,50.44,50.47,48030.524071372456,31.2233,31.2419,31.1986,31.2171,48030.5241
2014-07-07 12:20:00,50.48,50.48,50.39,50.4,32880.709235776005,31.2233,31.2233,31.1677,31.1739,32880.7092
2014-07-07 12:30:00,50.41,50.41,50.32,50.33,40399.50622825721,31.18,31.18,31.1244,31.1306,40399.5062
2014-07-07 12:40:00,50.33,50.39,50.33,50.36,32656.26753450791,31.1306,31.1677,31.1306,31.1491,32656.2675
2014-07-07 12:50:00,50.36,50.37,50.35,50.36,30524.071372461003,31.1491,31.1553,31.1429,31.1491,30524.0714
2014-07-07 13:00:00,50.37,50.4,50.34,50.36,23117.495230613848,31.1553,31.1739,31.1367,31.1491,23117.4952
2014-07-07 13:10:00,50.36,50.38,50.34,50.36,23903.04118505218,31.1491,31.1615,31.1367,31.1491,23903.0412
2014-07-07 13:20:00,50.36,50.37,50.28,50.37,47469.41981820222,31.1491,31.1553,31.0996,31.1553,47469.4198
2014-07-07 13:30:00,50.37,50.39,50.36,50.36,30748.513073729097,31.1553,31.1677,31.1491,31.1491,30748.5131
2014-07-07 13:40:00,50.36,50.42,50.32,50.42,43766.13174727864,31.1491,31.1862,31.1244,31.1862,43766.1317
2014-07-07 13:50:00,50.42,50.42,50.37,50.38,35574.00965099315,31.1862,31.1862,31.1553,31.1615,35574.0097
2014-07-07 14:00:00,50.39,50.4,50.36,50.38,37706.20581304006,31.1677,31.1739,31.1491,31.1615,37706.2058
2014-07-07 14:10:00,50.38,50.41,50.36,50.39,26147.458197733136,31.1615,31.18,31.1491,31.1677,26147.4582
2014-07-07 14:20:00,50.39,50.39,50.32,50.34,32095.16328133767,31.1677,31.1677,31.1244,31.1367,32095.1633
2014-07-07 14:30:00,50.33,50.34,50.26,50.29,58915.9465828751,31.1306,31.1367,31.0873,31.1058,58915.9466
2014-07-07 14:40:00,50.29,50.36,50.28,50.35,41633.93558523173,31.1058,31.1491,31.0996,31.1429,41633.9356
2014-07-07 14:50:00,50.35,50.4,50.32,50.37,41858.37728649983,31.1429,31.1739,31.1244,31.1553,41858.3773
2014-07-07 15:00:00,50.37,50.43,50.36,50.43,44551.67770171697,31.1553,31.1924,31.1491,31.1924,44551.6777
2014-07-07 15:10:00,50.43,50.44,50.37,50.39,56447.08786892604,31.1924,31.1986,31.1553,31.1677,56447.0879
2014-07-07 15:20:00,50.39,50.41,50.37,50.38,46234.990461227695,31.1677,31.18,31.1553,31.1615,46234.9905
2014-07-07 15:30:00,50.38,50.4,50.35,50.36,107058.6915048816,31.1615,31.1739,31.1429,31.1491,107058.6915
2014-07-07 15:40:00,50.36,50.4,50.32,50.39,138368.30883178097,31.1491,31.1739,31.1244,31.1677,138368.3088
2014-07-07 15:50:00,50.39,50.47,50.39,50.45,232746.0442150152,31.1677,31.2171,31.1677,31.2048,232746.0442
2014-07-08 09:30:00,50.45,50.45,49.8,49.85,347660.1952642801,31.2048,31.2048,30.8027,30.8337,347660.1953
2014-07-08 09:40:00,49.83,49.93,49.82,49.87,174727.8644372124,30.8213,30.8831,30.8151,30.846,174727.8644
2014-07-08 09:50:00,49.87,49.92,49.82,49.9,143867.13051284928,30.846,30.877,30.8151,30.8646,143867.1305
2014-07-08 10:00:00,49.9,49.93,49.79,49.85,167882.3925485355,30.8646,30.8831,30.7965,30.8337,167882.3925
2014-07-08 10:10:00,49.85,49.88,49.79,49.82,90113.3430591404,30.8337,30.8522,30.7965,30.8151,90113.3431
2014-07-08 10:20:00,49.82,49.86,49.75,49.81,86522.27583885085,30.8151,30.8398,30.7718,30.8089,86522.2758
2014-07-08 10:30:00,49.8,49.86,49.72,49.85,102569.85747951968,30.8027,30.8398,30.7533,30.8337,102569.8575
2014-07-08 10:40:00,49.85,49.89,49.79,49.86,91572.214117383,30.8337,30.8584,30.7965,30.8398,91572.2141
2014-07-08 10:50:00,49.85,49.96,49.84,49.95,103130.96173268992,30.8337,30.9017,30.8275,30.8955,103130.9617
2014-07-08 11:00:00,49.95,49.95,49.9,49.91,75075.74907417798,30.8955,30.8955,30.8646,30.8708,75075.7491
2014-07-08 11:10:00,49.9,49.95,49.88,49.91,69128.04399057344,30.8646,30.8955,30.8522,30.8708,69128.044
2014-07-08 11:20:00,49.91,49.94,49.84,49.84,72045.78610705868,30.8708,30.8893,30.8275,30.8275,72045.7861
2014-07-08 11:30:00,49.83,49.99,49.81,49.99,84951.18392997418,30.8213,30.9203,30.8089,30.9203,84951.1839
2014-07-08 11:40:00,49.98,49.98,49.86,49.95,40511.72707889126,30.9141,30.9141,30.8398,30.8955,40511.7271
2014-07-08 11:50:00,49.93,49.94,49.86,49.9,45786.1070586915,30.8831,30.8893,30.8398,30.8646,45786.1071
2014-07-08 12:00:00,49.92,49.96,49.85,49.85,36359.55560543149,30.877,30.9017,30.8337,30.8337,36359.5556
2014-07-08 12:10:00,49.86,49.87,49.79,49.83,50387.161934687465,30.8398,30.846,30.7965,30.8213,50387.1619
2014-07-08 12:20:00,49.82,49.87,49.82,49.87,39052.85602064864,30.8151,30.846,30.8151,30.846,39052.856
2014-07-08 12:30:00,49.87,49.92,49.8,49.8,35125.12624845696,30.846,30.877,30.8027,30.8027,35125.1262
2014-07-08 12:40:00,49.81,49.87,49.8,49.87,48367.1866232746,30.8089,30.846,30.8027,30.846,48367.1866
2014-07-08 12:50:00,49.87,50.04,49.87,50.03,101110.98642127706,30.846,30.9512,30.846,30.945,101110.9864
2014-07-08 13:00:00,50.03,50.04,49.96,49.98,60935.92189428795,30.945,30.9512,30.9017,30.9141,60935.9219
2014-07-08 13:10:00,49.98,50.09,49.98,50.05,48928.29087644485,30.9141,30.9821,30.9141,30.9574,48928.2909
2014-07-08 13:20:00,50.07,50.11,50.06,50.07,40623.9479295253,30.9697,30.9945,30.9636,30.9697,40623.9479
2014-07-08 13:30:00,50.08,50.17,50.05,50.15,82594.54606665918,30.9759,31.0316,30.9574,31.0192,82594.5461
2014-07-08 13:40:00,50.15,50.23,50.14,50.2,65200.31421838177,31.0192,31.0687,31.013,31.0501,65200.3142
2014-07-08 13:50:00,50.2,50.25,50.2,50.21,57569.29637526653,31.0501,31.0811,31.0501,31.0563,57569.2964
2014-07-08 14:00:00,50.21,50.21,50.12,50.12,45561.66535742341,31.0563,31.0563,31.0007,31.0007,45561.6654
2014-07-08 14:10:00,50.12,50.19,50.08,50.08,52519.35809673437,31.0007,31.044,30.9759,30.9759,52519.3581
2014-07-08 14:20:00,50.08,50.13,50.08,50.09,43317.24834474245,30.9759,31.0068,30.9759,30.9821,43317.2483
2014-07-08 14:30:00,50.1,50.11,50.02,50.05,49826.05768151722,30.9883,30.9945,30.9388,30.9574,49826.0577
2014-07-08 14:40:00,50.05,50.11,50.04,50.07,47132.75726630008,30.9574,30.9945,30.9512,30.9697,47132.7573
2014-07-08 14:50:00,50.07,50.1,49.97,49.97,104702.0536415666,30.9697,30.9883,30.9079,30.9079,104702.0536
2014-07-08 15:00:00,49.98,50.01,49.94,49.96,82257.88351475704,30.9141,30.9326,30.8893,30.9017,82257.8835
2014-07-08 15:10:00,49.96,49.99,49.93,49.94,82033.44181348894,30.9017,30.9203,30.8831,30.8893,82033.4418
2014-07-08 15:20:00,49.93,50.0,49.92,49.92,92469.9809224554,30.8831,30.9264,30.877,30.877,92469.9809
2014-07-08 15:30:00,49.93,49.98,49.9,49.95,176747.8397486253,30.8831,30.9141,30.8646,30.8955,176747.8397
2014-07-08 15:40:00,49.95,49.97,49.92,49.93,230950.5106048704,30.8955,30.9079,30.877,30.8831,230950.5106
2014-07-08 15:50:00,49.93,49.95,49.88,49.9,763775.1094153293,30.8831,30.8955,30.8522,30.8646,763775.1094
2014-07-09 09:30:00,50.23,50.55,50.14,50.55,124677.36505442712,31.0687,31.2666,31.013,31.2666,124677.3651
2014-07-09 09:40:00,50.57,50.58,50.37,50.44,149478.17304455166,31.279,31.2852,31.1553,31.1986,149478.173
2014-07-09 09:50:00,50.44,50.45,50.22,50.25,98529.90685669395,31.1986,31.2048,31.0625,31.0811,98529.9069
2014-07-09 10:00:00,50.27,50.29,50.15,50.2,158680.2827965436,31.0934,31.1058,31.0192,31.0501,158680.2828
2014-07-09 10:10:00,50.21,50.25,50.11,50.11,125014.02760632924,31.0563,31.0811,30.9945,30.9945,125014.0276
2014-07-09 10:20:00,50.11,50.28,50.04,50.26,105263.15789473684,30.9945,31.0996,30.9512,31.0873,105263.1579
2014-07-09 10:30:00,50.27,50.36,50.18,50.3,105599.820446639,31.0934,31.1491,31.0378,31.112,105599.8204
2014-07-09 10:40:00,50.29,50.36,50.25,50.26,94826.6187857704,31.1058,31.1491,31.0811,31.0873,94826.6188
2014-07-09 10:50:00,50.26,50.27,50.2,50.24,97183.2566490854,31.0873,31.0934,31.0501,31.0749,97183.2566
2014-07-09 11:00:00,50.24,50.28,50.2,50.25,88991.13455279991,31.0749,31.0996,31.0501,31.0811,88991.1346
2014-07-09 11:10:00,50.24,50.25,50.12,50.16,107619.79575805184,31.0749,31.0811,31.0007,31.0254,107619.7958
2014-07-09 11:20:00,50.16,50.26,50.16,50.2,68903.60228930535,31.0254,31.0873,31.0254,31.0501,68903.6023
2014-07-09 11:30:00,50.2,50.21,50.11,50.13,86522.27583885085,31.0501,31.0563,30.9945,31.0068,86522.2758
2014-07-09 11:40:00,50.13,50.17,50.1,50.11,61384.80529682415,31.0068,31.0316,30.9883,30.9945,61384.8053
2014-07-09 11:50:00,50.11,50.12,50.06,50.06,66546.96442599034,30.9945,31.0007,30.9636,30.9636,66546.9644
2014-07-09 12:00:00,50.07,50.16,50.07,50.14,58242.62147907081,30.9697,31.0254,30.9697,31.013,58242.6215
2014-07-09 12:10:00,50.15,50.16,50.05,50.06,62843.67635506677,31.0192,31.0254,30.9574,30.9636,62843.6764
2014-07-09 12:20:00,50.07,50.15,50.04,50.12,57232.63382336438,30.9697,31.0192,30.9512,31.0007,57232.6338
2014-07-09 12:30:00,50.13,50.17,50.09,50.14,64078.105712041295,31.0068,31.0316,30.9821,31.013,64078.1057
2014-07-09 12:40:00,50.14,50.17,50.12,50.14,47469.41981820222,31.013,31.0316,31.0007,31.013,47469.4198
2014-07-09 12:50:00,50.15,50.2,50.14,50.19,108405.34171249018,31.0192,31.0501,31.013,31.044,108405.3417
2014-07-09 13:00:00,50.18,50.25,50.18,50.22,47469.41981820222,31.0378,31.0811,31.0378,31.0625,47469.4198
2014-07-09 13:10:00,50.21,50.27,50.2,50.23,59028.167433509145,31.0563,31.0934,31.0501,31.0687,59028.1674
2014-07-09 13:20:00,50.23,50.23,50.18,50.19,52294.91639546627,31.0687,31.0687,31.0378,31.044,52294.9164
2014-07-09 13:30:00,50.19,50.23,50.18,50.23,60711.48019301986,31.044,31.0687,31.0378,31.0687,60711.4802
2014-07-09 13:40:00,50.22,50.26,50.22,50.23,67669.17293233082,31.0625,31.0873,31.0625,31.0687,67669.1729
2014-07-09 13:50:00,50.22,50.23,50.19,50.2,34115.13859275053,31.0625,31.0687,31.044,31.0501,34115.1386
2014-07-09 14:00:00,50.2,50.2,50.07,50.15,154303.66962181573,31.0501,31.0501,30.9697,31.0192,154303.6696
2014-07-09 14:10:00,50.13,50.31,50.12,50.28,91796.6558186511,31.0068,31.1182,31.0007,31.0996,91796.6558
2014-07-09 14:20:00,50.29,50.36,50.27,50.3,75412.41162608012,31.1058,31.1491,31.0934,31.112,75412.4116
2014-07-09 14:30:00,50.3,50.31,50.22,50.28,90337.78476040848,31.112,31.1182,31.0625,31.0996,90337.7848
2014-07-09 14:40:00,50.28,50.3,50.21,50.22,148355.96453821118,31.0996,31.112,31.0563,31.0625,148355.9645
2014-07-09 14:50:00,50.23,50.25,50.15,50.15,103692.06598586016,31.0687,31.0811,31.0192,31.0192,103692.066
2014-07-09 15:00:00,50.16,50.2,50.13,50.2,117046.34721131186,31.0254,31.0501,31.0068,31.0501,117046.3472
2014-07-09 15:10:00,50.19,50.23,50.12,50.13,67781.39378296486,31.044,31.0687,31.0007,31.0068,67781.3938
2014-07-09 15:20:00,50.13,50.16,50.1,50.14,73616.87801593536,31.0068,31.0254,30.9883,31.013,73616.878
2014-07-09 15:30:00,50.15,50.23,50.12,50.22,97856.58175288967,31.0192,31.0687,31.0007,31.0625,97856.5818
2014-07-09 15:40:00,50.22,50.25,50.16,50.18,163056.89597127144,31.0625,31.0811,31.0254,31.0378,163056.896
2014-07-09 15:50:00,50.18,50.21,50.14,50.2,285489.8440130176,31.0378,31.0563,31.013,31.0501,285489.844
2014-07-10 09:30:00,49.04,49.22,48.72,48.97,557176.5233980473,30.3327,30.444,30.1347,30.2894,557176.5234
2014-07-10 09:40:00,48.97,49.1,48.9,48.92,208618.5613286949,30.2894,30.3698,30.2461,30.2584,208618.5613
2014-07-10 09:50:00,48.94,49.14,48.89,49.07,313545.05667152954,30.2708,30.3945,30.2399,30.3512,313545.0567
2014-07-10 10:00:00,49.1,49.3,49.0,49.22,216586.24172371224,30.3698,30.4935,30.3079,30.444,216586.2417
2014-07-10 10:10:00,49.22,49.29,49.11,49.24,121310.73953540568,30.444,30.4873,30.3759,30.4564,121310.7395
2014-07-10 10:20:00,49.24,49.46,49.24,49.42,115363.03445180114,30.4564,30.5924,30.4564,30.5677,115363.0345
2014-07-10 10:30:00,49.42,49.55,49.42,49.42,98081.02345415778,30.5677,30.6481,30.5677,30.5677,98081.0235
2014-07-10 10:40:00,49.43,49.53,49.38,49.48,79676.80395017394,30.5739,30.6357,30.543,30.6048,79676.804
2014-07-10 10:50:00,49.48,49.53,49.45,49.52,84390.07967680394,30.6048,30.6357,30.5862,30.6295,84390.0797
2014-07-10 11:00:00,49.52,49.6,49.48,49.48,68230.27718550107,30.6295,30.679,30.6048,30.6048,68230.2772
2014-07-10 11:10:00,49.48,49.48,49.34,49.34,94938.83963640445,30.6048,30.6048,30.5182,30.5182,94938.8396
2014-07-10 11:20:00,49.33,49.38,49.29,49.32,67332.51038042868,30.512,30.543,30.4873,30.5058,67332.5104
2014-07-10 11:30:00,49.32,49.32,49.22,49.3,118617.43912018852,30.5058,30.5058,30.444,30.4935,118617.4391
2014-07-10 11:40:00,49.31,49.38,49.29,49.38,55661.54191448771,30.4997,30.543,30.4873,30.543,55661.5419
2014-07-10 11:50:00,49.38,49.46,49.35,49.46,31534.05902816743,30.543,30.5924,30.5244,30.5924,31534.059
2014-07-10 12:00:00,49.44,49.45,49.38,49.41,36359.55560543149,30.5801,30.5862,30.543,30.5615,36359.5556
2014-07-10 12:10:00,49.41,49.48,49.39,49.42,101447.6489731792,30.5615,30.6048,30.5491,30.5677,101447.649
2014-07-10 12:20:00,49.43,49.54,49.43,49.5,56222.64616765795,30.5739,30.6419,30.5739,30.6172,56222.6462
2014-07-10 12:30:00,49.51,49.57,49.5,49.56,59589.271686679385,30.6234,30.6605,30.6172,30.6543,59589.2717
2014-07-10 12:40:00,49.57,49.58,49.46,49.47,48479.40747390865,30.6605,30.6667,30.5924,30.5986,48479.4075
2014-07-10 12:50:00,49.47,49.49,49.44,49.49,42307.26068903602,30.5986,30.611,30.5801,30.611,42307.2607
2014-07-10 13:00:00,49.49,49.52,49.45,49.45,47132.75726630008,30.611,30.6295,30.5862,30.5862,47132.7573
2014-07-10 13:10:00,49.45,49.48,49.41,49.43,58018.17977780271,30.5862,30.6048,30.5615,30.5739,58018.1798
2014-07-10 13:20:00,49.44,49.53,49.42,49.49,125462.91100886544,30.5801,30.6357,30.5677,30.611,125462.911
2014-07-10 13:30:00,49.5,49.61,49.47,49.61,146560.43092806643,30.6172,30.6852,30.5986,30.6852,146560.4309
2014-07-10 13:40:00,49.62,49.64,49.55,49.55,63068.11805633486,30.6914,30.7038,30.6481,30.6481,63068.1181
2014-07-10 13:50:00,49.55,49.56,49.49,49.51,53641.56660307485,30.6481,30.6543,30.611,30.6234,53641.5666
2014-07-10 14:00:00,49.52,49.59,49.52,49.56,54539.33340814723,30.6295,30.6728,30.6295,30.6543,54539.3334
2014-07-10 14:10:00,49.56,49.58,49.51,49.55,50836.04533722365,30.6543,30.6667,30.6234,30.6481,50836.0453
2014-07-10 14:20:00,49.55,49.62,49.55,49.62,42643.923240938166,30.6481,30.6914,30.6481,30.6914,42643.9232
2014-07-10 14:30:00,49.62,49.63,49.41,49.48,188643.2499158344,30.6914,30.6976,30.5615,30.6048,188643.2499
2014-07-10 14:40:00,49.48,49.49,49.39,49.4,74402.4239703737,30.6048,30.611,30.5491,30.5553,74402.424
2014-07-10 14:50:00,49.4,49.46,49.39,49.39,83155.65031982942,30.5553,30.5924,30.5491,30.5491,83155.6503
2014-07-10 15:00:00,49.39,49.41,49.32,49.41,94938.83963640445,30.5491,30.5615,30.5058,30.5615,94938.8396
2014-07-10 15:10:00,49.41,49.44,49.38,49.41,134440.57905958928,30.5615,30.5801,30.543,30.5615,134440.5791
2014-07-10 15:20:00,49.42,49.5,49.39,49.48,155762.54068005836,30.5677,30.6172,30.5491,30.6048,155762.5407
2014-07-10 15:30:00,49.47,49.55,49.45,49.52,125126.2484569633,30.5986,30.6481,30.5862,30.6295,125126.2485
2014-07-10 15:40:00,49.52,49.57,49.46,49.49,236000.4488834025,30.6295,30.6605,30.5924,30.611,236000.4489
2014-07-10 15:50:00,49.48,49.52,49.4,49.41,657614.1847155201,30.6048,30.6295,30.5553,30.5615,657614.1847
2014-07-11 09:30:00,49.26,49.46,49.11,49.23,184042.1950398384,30.4687,30.5924,30.3759,30.4502,184042.195
2014-07-11 09:40:00,49.28,49.38,49.18,49.28,116148.58040623947,30.4811,30.543,30.4192,30.4811,116148.5804
2014-07-11 09:50:00,49.29,49.42,49.19,49.37,167770.17169790147,30.4873,30.5677,30.4254,30.5368,167770.1717
2014-07-11 10:00:00,49.36,49.44,49.27,49.42,98193.24430479182,30.5306,30.5801,30.4749,30.5677,98193.2443
2014-07-11 10:10:00,49.43,49.63,49.4,49.62,96397.71069464706,30.5739,30.6976,30.5553,30.6914,96397.7107
2014-07-11 10:20:00,49.63,49.64,49.55,49.56,68903.60228930535,30.6976,30.7038,30.6481,30.6543,68903.6023
2014-07-11 10:30:00,49.56,49.59,49.4,49.42,142520.4803052407,30.6543,30.6728,30.5553,30.5677,142520.4803
2014-07-11 10:40:00,49.42,49.55,49.39,49.48,103916.50768712828,30.5677,30.6481,30.5491,30.6048,103916.5077
2014-07-11 10:50:00,49.49,49.57,49.46,49.5,182358.88228032767,30.611,30.6605,30.5924,30.6172,182358.8823
2014-07-11 11:00:00,49.5,49.55,49.46,49.49,160026.93300415218,30.6172,30.6481,30.5924,30.611,160026.933
2014-07-11 11:10:00,49.48,49.48,49.38,49.38,98529.90685669395,30.6048,30.6048,30.543,30.543,98529.9069
2014-07-11 11:20:00,49.38,49.4,49.35,49.39,85175.62563124228,30.543,30.5553,30.5244,30.5491,85175.6256
2014-07-11 11:30:00,49.4,49.5,49.4,49.45,108742.00426439232,30.5553,30.6172,30.5553,30.5862,108742.0043
2014-07-11 11:40:00,49.46,49.49,49.4,49.42,61384.80529682415,30.5924,30.611,30.5553,30.5677,61384.8053
2014-07-11 11:50:00,49.42,49.46,49.4,49.42,68230.27718550107,30.5677,30.5924,30.5553,30.5677,68230.2772
2014-07-11 12:00:00,49.41,49.52,49.41,49.49,44551.67770171697,30.5615,30.6295,30.5615,30.611,44551.6777
2014-07-11 12:10:00,49.49,49.55,49.46,49.55,64190.32656267534,30.611,30.6481,30.5924,30.6481,64190.3266
2014-07-11 12:20:00,49.55,49.56,49.47,49.52,43205.027494108406,30.6481,30.6543,30.5986,30.6295,43205.0275
2014-07-11 12:30:00,49.52,49.58,49.5,49.57,35798.45135226125,30.6295,30.6667,30.6172,30.6605,35798.4514
2014-07-11 12:40:00,49.58,49.61,49.55,49.55,24688.587139490515,30.6667,30.6852,30.6481,30.6481,24688.5871
2014-07-11 12:50:00,49.55,49.63,49.55,49.63,38379.53091684435,30.6481,30.6976,30.6481,30.6976,38379.5309
2014-07-11 13:00:00,49.63,49.72,49.63,49.68,66098.08102345416,30.6976,30.7533,30.6976,30.7285,66098.081
2014-07-11 13:10:00,49.68,49.71,49.65,49.67,52743.79979800247,30.7285,30.7471,30.71,30.7223,52743.7998
2014-07-11 13:20:00,49.67,49.72,49.66,49.72,52407.13724610032,30.7223,30.7533,30.7161,30.7533,52407.1372
2014-07-11 13:30:00,49.71,49.77,49.71,49.71,59252.60913477724,30.7471,30.7842,30.7471,30.7471,59252.6091
2014-07-11 13:40:00,49.71,49.74,49.7,49.71,46234.990461227695,30.7471,30.7656,30.7409,30.7471,46234.9905
2014-07-11 13:50:00,49.71,49.71,49.68,49.69,40511.72707889126,30.7471,30.7471,30.7285,30.7347,40511.7271
2014-07-11 14:00:00,49.7,49.79,49.69,49.79,50723.824486589605,30.7409,30.7965,30.7347,30.7965,50723.8245
2014-07-11 14:10:00,49.79,49.79,49.73,49.77,47357.19896756817,30.7965,30.7965,30.7594,30.7842,47357.199
2014-07-11 14:20:00,49.77,49.82,49.76,49.81,55998.20446638985,30.7842,30.8151,30.778,30.8089,55998.2045
2014-07-11 14:30:00,49.82,49.84,49.8,49.84,74290.20311973964,30.8151,30.8275,30.8027,30.8275,74290.2031
2014-07-11 14:40:00,49.83,49.84,49.79,49.79,74065.76141847155,30.8213,30.8275,30.7965,30.7965,74065.7614
2014-07-11 14:50:00,49.79,49.81,49.75,49.75,44327.23600044888,30.7965,30.8089,30.7718,30.7718,44327.236
2014-07-11 15:00:00,49.75,49.79,49.71,49.79,75075.74907417798,30.7718,30.7965,30.7471,30.7965,75075.7491
2014-07-11 15:10:00,49.79,49.79,49.71,49.73,114914.15104926495,30.7965,30.7965,30.7471,30.7594,114914.151
2014-07-11 15:20:00,49.74,49.76,49.71,49.75,115811.91785433731,30.7656,30.778,30.7471,30.7718,115811.9179
2014-07-11 15:30:00,49.76,49.79,49.72,49.79,108180.90001122208,30.778,30.7965,30.7533,30.7965,108180.9
2014-07-11 15:40:00,49.79,49.79,49.71,49.72,174166.76018404218,30.7965,30.7965,30.7471,30.7533,174166.7602
2014-07-11 15:50:00,49.72,49.74,49.64,49.67,619010.2120974077,30.7533,30.7656,30.7038,30.7223,619010.2121
2014-07-14 09:30:00,50.32,50.56,50.29,50.46,210638.5366401077,31.1244,31.2728,31.1058,31.211,210638.5366
2014-07-14 09:40:00,50.5,50.5,49.98,50.01,164179.10447761192,31.2357,31.2357,30.9141,30.9326,164179.1045
2014-07-14 09:50:00,50.01,50.06,49.88,49.92,169453.48445741218,30.9326,30.9636,30.8522,30.877,169453.4845
2014-07-14 10:00:00,49.91,50.13,49.9,50.08,375715.407922792,30.8708,31.0068,30.8646,30.9759,375715.4079
2014-07-14 10:10:00,50.08,50.12,50.04,50.06,218157.3336325889,30.9759,31.0007,30.9512,30.9636,218157.3336
2014-07-14 10:20:00,50.06,50.08,50.04,50.06,228481.6518909213,30.9636,30.9759,30.9512,30.9636,228481.6519
2014-07-14 10:30:00,50.06,50.12,50.04,50.08,290764.22399281786,30.9636,31.0007,30.9512,30.9759,290764.224
2014-07-14 10:40:00,50.1,50.13,50.03,50.12,183817.7533385703,30.9883,31.0068,30.945,31.0007,183817.7533
2014-07-14 10:50:00,50.12,50.2,50.11,50.12,183481.0907866681,31.0007,31.0501,30.9945,31.0007,183481.0908
2014-07-14 11:00:00,50.12,50.13,50.06,50.08,194029.85074626864,31.0007,31.0068,30.9636,30.9759,194029.8507
2014-07-14 11:10:00,50.08,50.08,50.05,50.07,167321.28829536526,30.9759,30.9759,30.9574,30.9697,167321.2883
2014-07-14 11:20:00,50.07,50.09,50.04,50.05,203793.0647514308,30.9697,30.9821,30.9512,30.9574,203793.0648
2014-07-14 11:30:00,50.06,50.07,50.03,50.04,182358.88228032767,30.9636,30.9697,30.945,30.9512,182358.8823
2014-07-14 11:40:00,50.03,50.08,50.03,50.03,154415.89047244977,30.945,30.9759,30.945,30.945,154415.8905
2014-07-14 11:50:00,50.04,50.04,49.95,49.95,149814.8355964538,30.9512,30.9512,30.8955,30.8955,149814.8356
2014-07-14 12:00:00,49.95,50.01,49.9,50.0,149365.95219391762,30.8955,30.9326,30.8646,30.9264,149365.9522
2014-07-14 12:10:00,49.99,50.04,49.99,50.04,141510.49264953428,30.9203,30.9512,30.9203,30.9512,141510.4926
2014-07-14 12:20:00,50.04,50.04,50.0,50.01,123442.9356974526,30.9512,30.9512,30.9264,30.9326,123442.9357
2014-07-14 12:30:00,50.01,50.01,49.92,49.94,137246.10032544046,30.9326,30.9326,30.877,30.8893,137246.1003
2014-07-14 12:40:00,49.94,49.96,49.83,49.86,164179.10447761192,30.8893,30.9017,30.8213,30.8398,164179.1045
2014-07-14 12:50:00,49.87,49.93,49.83,49.92,140837.16754573,30.846,30.8831,30.8213,30.877,140837.1675
2014-07-14 13:00:00,49.92,49.96,49.91,49.94,126024.01526203568,30.877,30.9017,30.8708,30.8893,126024.0153
2014-07-14 13:10:00,49.94,49.94,49.87,49.88,146335.98922679832,30.8893,30.8893,30.846,30.8522,146335.9892
2014-07-14 13:20:00,49.88,49.9,49.86,49.88,165974.6380877567,30.8522,30.8646,30.8398,30.8522,165974.6381
2014-07-14 13:30:00,49.88,49.92,49.86,49.91,163505.77937380766,30.8522,30.877,30.8398,30.8708,163505.7794
2014-07-14 13:40:00,49.91,49.95,49.87,49.94,195713.16350577932,30.8708,30.8955,30.846,30.8893,195713.1635
2014-07-14 13:50:00,49.94,49.96,49.89,49.93,183705.53248793623,30.8893,30.9017,30.8584,30.8831,183705.5325
2014-07-14 14:00:00,49.94,49.99,49.93,49.99,150375.93984962406,30.8893,30.9203,30.8831,30.9203,150375.9398
2014-07-14 14:10:00,49.99,50.0,49.92,49.96,187857.703961396,30.9203,30.9264,30.877,30.9017,187857.704
2014-07-14 14:20:00,49.97,49.97,49.94,49.95,162046.90831556503,30.9079,30.9079,30.8893,30.8955,162046.9083
2014-07-14 14:30:00,49.95,49.95,49.87,49.94,183144.428234766,30.8955,30.8955,30.846,30.8893,183144.4282
2014-07-14 14:40:00,49.94,49.97,49.93,49.97,145887.10582426214,30.8893,30.9079,30.8831,30.9079,145887.1058
2014-07-14 14:50:00,49.97,50.02,49.96,49.99,206037.48176411176,30.9079,30.9388,30.9017,30.9203,206037.4818
2014-07-14 15:00:00,50.0,50.0,49.95,49.99,53866.00830434294,30.9264,30.9264,30.8955,30.9203,53866.0083
2014-07-14 15:10:00,50.0,50.01,49.97,49.99,51172.7078891258,30.9264,30.9326,30.9079,30.9203,51172.7079
2014-07-14 15:20:00,49.99,49.99,49.96,49.98,68005.83548423297,30.9203,30.9203,30.9017,30.9141,68005.8355
2014-07-14 15:30:00,49.98,50.0,49.96,49.99,165301.3129839524,30.9141,30.9264,30.9017,30.9203,165301.313
2014-07-14 15:40:00,50.0,50.01,49.95,49.96,187072.15800695767,30.9264,30.9326,30.8955,30.9017,187072.158
2014-07-14 15:50:00,49.96,50.04,49.93,50.03,519021.4341824711,30.9017,30.9512,30.8831,30.945,519021.4342
2014-07-15 09:30:00,50.23,50.38,50.2,50.37,141734.93435080236,31.0687,31.1615,31.0501,31.1553,141734.9344
2014-07-15 09:40:00,50.39,50.48,50.36,50.45,99988.7779149366,31.1677,31.2233,31.1491,31.2048,99988.7779
2014-07-15 09:50:00,50.45,50.49,50.2,50.23,158792.50364717763,31.2048,31.2295,31.0501,31.0687,158792.5036
2014-07-15 10:00:00,50.23,50.32,50.04,50.08,198069.8013690944,31.0687,31.1244,30.9512,30.9759,198069.8014
2014-07-15 10:10:00,50.08,50.14,49.85,49.87,241611.4914151049,30.9759,31.013,30.8337,30.846,241611.4914
2014-07-15 10:20:00,49.87,49.98,49.82,49.92,204241.948153967,30.846,30.9141,30.8151,30.877,204241.9482
2014-07-15 10:30:00,49.93,50.0,49.88,49.91,122096.285489844,30.8831,30.9264,30.8522,30.8708,122096.2855
2014-07-15 10:40:00,49.9,49.9,49.69,49.7,98866.56940859611,30.8646,30.8646,30.7347,30.7409,98866.5694
2014-07-15 10:50:00,49.7,49.84,49.66,49.83,129951.74503422737,30.7409,30.8275,30.7161,30.8213,129951.745
2014-07-15 11:00:00,49.82,49.86,49.77,49.86,64078.105712041295,30.8151,30.8398,30.7842,30.8398,64078.1057
2014-07-15 11:10:00,49.86,50.03,49.86,50.01,101784.31152508136,30.8398,30.945,30.8398,30.9326,101784.3115
2014-07-15 11:20:00,50.01,50.09,49.99,50.02,78666.81629446751,30.9326,30.9821,30.9203,30.9388,78666.8163
2014-07-15 11:30:00,50.01,50.01,49.82,49.84,117383.009763214,30.9326,30.9326,30.8151,30.8275,117383.0098
2014-07-15 11:40:00,49.83,49.84,49.78,49.79,56783.75042082819,30.8213,30.8275,30.7904,30.7965,56783.7504
2014-07-15 11:50:00,49.8,49.85,49.65,49.66,87532.26349455728,30.8027,30.8337,30.71,30.7161,87532.2635
2014-07-15 12:00:00,49.67,49.74,49.61,49.71,67669.17293233082,30.7223,30.7656,30.6852,30.7471,67669.1729
2014-07-15 12:10:00,49.71,49.77,49.71,49.75,38828.414319380536,30.7471,30.7842,30.7471,30.7718,38828.4143
2014-07-15 12:20:00,49.76,49.82,49.71,49.81,46571.65301312984,30.778,30.8151,30.7471,30.8089,46571.653
2014-07-15 12:30:00,49.8,49.86,49.78,49.86,46908.31556503198,30.8027,30.8398,30.7904,30.8398,46908.3156
2014-07-15 12:40:00,49.84,49.95,49.84,49.94,51621.59129166199,30.8275,30.8955,30.8275,30.8893,51621.5913
2014-07-15 12:50:00,49.93,49.94,49.8,49.82,50836.04533722365,30.8831,30.8893,30.8027,30.8151,50836.0453
2014-07-15 13:00:00,49.82,49.85,49.8,49.83,28840.758612950285,30.8151,30.8337,30.8027,30.8213,28840.7586
2014-07-15 13:10:00,49.84,50.04,49.82,50.03,55100.43766131747,30.8275,30.9512,30.8151,30.945,55100.4377
2014-07-15 13:20:00,50.03,50.03,49.96,49.98,47581.64066883627,30.945,30.945,30.9017,30.9141,47581.6407
2014-07-15 13:30:00,49.98,50.04,49.96,49.99,41858.37728649983,30.9141,30.9512,30.9017,30.9203,41858.3773
2014-07-15 13:40:00,49.99,50.0,49.94,49.96,47918.30322073841,30.9203,30.9264,30.8893,30.9017,47918.3032
2014-07-15 13:50:00,49.96,50.01,49.91,49.94,33105.1509370441,30.9017,30.9326,30.8708,30.8893,33105.1509
2014-07-15 14:00:00,49.95,50.01,49.94,49.95,48928.29087644485,30.8955,30.9326,30.8893,30.8955,48928.2909
2014-07-15 14:10:00,49.96,50.06,49.96,50.04,54875.995960049375,30.9017,30.9636,30.9017,30.9512,54875.996
2014-07-15 14:20:00,50.04,50.12,50.04,50.1,46683.87386376388,30.9512,31.0007,30.9512,30.9883,46683.8739
2014-07-15 14:30:00,50.1,50.1,50.0,50.03,42307.26068903602,30.9883,30.9883,30.9264,30.945,42307.2607
2014-07-15 14:40:00,50.03,50.08,50.0,50.02,140724.94669509595,30.945,30.9759,30.9264,30.9388,140724.9467
2014-07-15 14:50:00,50.02,50.11,50.01,50.1,74963.52822354394,30.9388,30.9945,30.9326,30.9883,74963.5282
2014-07-15 15:00:00,50.1,50.12,50.01,50.04,104589.83279093256,30.9883,31.0007,30.9326,30.9512,104589.8328
2014-07-15 15:10:00,50.04,50.09,50.0,50.06,97968.80260352373,30.9512,30.9821,30.9264,30.9636,97968.8026
2014-07-15 15:20:00,50.06,50.08,50.02,50.03,79227.92054763775,30.9636,30.9759,30.9388,30.945,79227.9205
2014-07-15 15:30:00,50.03,50.04,50.01,50.04,77432.38693749298,30.945,30.9512,30.9326,30.9512,77432.3869
2014-07-15 15:40:00,50.05,50.09,50.04,50.06,137246.10032544046,30.9574,30.9821,30.9512,30.9636,137246.1003
2014-07-15 15:50:00,50.06,50.09,50.03,50.04,356862.305016272,30.9636,30.9821,30.945,30.9512,356862.305
2014-07-16 09:30:00,50.45,50.53,50.08,50.27,143754.90966221524,31.2048,31.2543,30.9759,31.0934,143754.9097
2014-07-16 09:40:00,50.27,50.28,49.96,50.0,104814.27449220064,31.0934,31.0996,30.9017,30.9264,104814.2745
2014-07-16 09:50:00,50.0,50.06,49.76,49.99,131073.95354056783,30.9264,30.9636,30.778,30.9203,131073.9535
2014-07-16 10:00:00,49.99,50.14,49.94,50.11,151049.26495342833,30.9203,31.013,30.8893,30.9945,151049.265
2014-07-16 10:10:00,50.12,50.16,50.02,50.05,101559.86982381326,31.0007,31.0254,30.9388,30.9574,101559.8698
2014-07-16 10:20:00,50.05,50.05,49.95,49.98,53978.229154976994,30.9574,30.9574,30.8955,30.9141,53978.2292
2014-07-16 10:30:00,49.99,49.99,49.89,49.89,46571.65301312984,30.9203,30.9203,30.8584,30.8584,46571.653
2014-07-16 10:40:00,49.89,49.94,49.82,49.85,129502.86163169116,30.8584,30.8893,30.8151,30.8337,129502.8616
2014-07-16 10:50:00,49.84,49.91,49.82,49.89,96061.04814274493,30.8275,30.8708,30.8151,30.8584,96061.0481
2014-07-16 11:00:00,49.88,49.96,49.87,49.91,55773.76276512176,30.8522,30.9017,30.846,30.8708,55773.7628
2014-07-16 11:10:00,49.9,49.92,49.83,49.84,49489.39512961508,30.8646,30.877,30.8213,30.8275,49489.3951
2014-07-16 11:20:00,49.84,49.86,49.8,49.82,59925.934238581525,30.8275,30.8398,30.8027,30.8151,59925.9342
2014-07-16 11:30:00,49.82,49.82,49.68,49.69,82482.32521602513,30.8151,30.8151,30.7285,30.7347,82482.3252
2014-07-16 11:40:00,49.68,49.73,49.67,49.72,54202.67085624509,30.7285,30.7594,30.7223,30.7533,54202.6709
2014-07-16 11:50:00,49.71,49.78,49.69,49.77,53192.68320053866,30.7471,30.7904,30.7347,30.7842,53192.6832
2014-07-16 12:00:00,49.78,49.85,49.75,49.84,56110.4253170239,30.7904,30.8337,30.7718,30.8275,56110.4253
2014-07-16 12:10:00,49.84,49.89,49.84,49.88,48816.07002581079,30.8275,30.8584,30.8275,30.8522,48816.07
2014-07-16 12:20:00,49.88,49.91,49.87,49.88,33105.1509370441,30.8522,30.8708,30.846,30.8522,33105.1509
2014-07-16 12:30:00,49.89,49.92,49.83,49.83,43317.24834474245,30.8584,30.877,30.8213,30.8213,43317.2483
2014-07-16 12:40:00,49.84,49.87,49.79,49.8,38155.08921557625,30.8275,30.846,30.7965,30.8027,38155.0892
2014-07-16 12:50:00,49.8,49.81,49.75,49.75,41521.714734597685,30.8027,30.8089,30.7718,30.7718,41521.7147
2014-07-16 13:00:00,49.76,49.8,49.74,49.77,46122.76961059365,30.778,30.8027,30.7656,30.7842,46122.7696
2014-07-16 13:10:00,49.76,49.78,49.71,49.77,71035.79845135225,30.778,30.7904,30.7471,30.7842,71035.7985
2014-07-16 13:20:00,49.76,49.78,49.75,49.77,53866.00830434294,30.778,30.7904,30.7718,30.7842,53866.0083
2014-07-16 13:30:00,49.76,49.78,49.75,49.78,48030.524071372456,30.778,30.7904,30.7718,30.7904,48030.5241
2014-07-16 13:40:00,49.78,49.79,49.75,49.76,49826.05768151722,30.7904,30.7965,30.7718,30.778,49826.0577
2014-07-16 13:50:00,49.77,49.81,49.77,49.79,45337.22365615532,30.7842,30.8089,30.7842,30.7965,45337.2237
2014-07-16 14:00:00,49.79,49.82,49.76,49.79,52856.02064863651,30.7965,30.8151,30.778,30.7965,52856.0206
2014-07-16 14:10:00,49.79,49.82,49.79,49.8,82370.10436539109,30.7965,30.8151,30.7965,30.8027,82370.1044
2014-07-16 14:20:00,49.8,49.81,49.79,49.81,38491.7517674784,30.8027,30.8089,30.7965,30.8089,38491.7518
2014-07-16 14:30:00,49.8,49.81,49.75,49.75,64190.32656267534,30.8027,30.8089,30.7718,30.7718,64190.3266
2014-07-16 14:40:00,49.75,49.78,49.71,49.73,90225.56390977444,30.7718,30.7904,30.7471,30.7594,90225.5639
2014-07-16 14:50:00,49.73,49.76,49.71,49.73,62170.35125126248,30.7594,30.778,30.7471,30.7594,62170.3513
2014-07-16 15:00:00,49.73,49.77,49.71,49.71,72494.66950959488,30.7594,30.7842,30.7471,30.7471,72494.6695
2014-07-16 15:10:00,49.71,49.77,49.69,49.73,95499.94388957469,30.7471,30.7842,30.7347,30.7594,95499.9439
2014-07-16 15:20:00,49.73,49.82,49.73,49.82,103355.40343395802,30.7594,30.8151,30.7594,30.8151,103355.4034
2014-07-16 15:30:00,49.82,49.85,49.79,49.84,141622.71350016832,30.8151,30.8337,30.7965,30.8275,141622.7135
2014-07-16 15:40:00,49.84,49.84,49.76,49.8,178318.93165750196,30.8275,30.8275,30.778,30.8027,178318.9317
2014-07-16 15:50:00,49.8,49.88,49.79,49.86,246100.3254404668,30.8027,30.8522,30.7965,30.8398,246100.3254
2014-07-17 09:30:00,49.51,49.63,49.43,49.62,162159.12916619907,30.6234,30.6976,30.5739,30.6914,162159.1292
2014-07-17 09:40:00,49.6,49.93,49.59,49.89,153630.34451801144,30.679,30.8831,30.6728,30.8584,153630.3445
2014-07-17 09:50:00,49.9,50.01,49.81,49.97,115699.69700370327,30.8646,30.9326,30.8089,30.9079,115699.697
2014-07-17 10:00:00,49.98,50.05,49.87,49.91,81247.89585905061,30.9141,30.9574,30.846,30.8708,81247.8959
2014-07-17 10:10:00,49.92,50.0,49.87,49.98,63068.11805633486,30.877,30.9264,30.846,30.9141,63068.1181
2014-07-17 10:20:00,49.99,50.12,49.99,50.11,66995.84782852653,30.9203,31.0007,30.9203,30.9945,66995.8478
2014-07-17 10:30:00,50.1,50.14,50.02,50.03,63292.55975760296,30.9883,31.013,30.9388,30.945,63292.5598
2014-07-17 10:40:00,50.04,50.09,50.03,50.04,53641.56660307485,30.9512,30.9821,30.945,30.9512,53641.5666
2014-07-17 10:50:00,50.04,50.09,50.03,50.06,61833.68869936034,30.9512,30.9821,30.945,30.9636,61833.6887
2014-07-17 11:00:00,50.06,50.07,49.95,49.97,93479.96857816182,30.9636,30.9697,30.8955,30.9079,93479.9686
2014-07-17 11:10:00,49.96,49.96,49.74,49.77,157558.0742902031,30.9017,30.9017,30.7656,30.7842,157558.0743
2014-07-17 11:20:00,49.76,49.79,49.67,49.7,87420.04264392324,30.778,30.7965,30.7223,30.7409,87420.0426
2014-07-17 11:30:00,49.68,49.79,49.61,49.73,92582.20177308944,30.7285,30.7965,30.6852,30.7594,92582.2018
2014-07-17 11:40:00,49.72,49.76,49.63,49.68,133093.9288519807,30.7533,30.778,30.6976,30.7285,133093.9289
2014-07-17 11:50:00,49.67,49.7,49.57,49.59,62507.01380316463,30.7223,30.7409,30.6605,30.6728,62507.0138
2014-07-17 12:00:00,49.59,49.59,49.44,49.56,90225.56390977444,30.6728,30.6728,30.5801,30.6543,90225.5639
2014-07-17 12:10:00,49.56,49.63,49.55,49.56,58803.72573224104,30.6543,30.6976,30.6481,30.6543,58803.7257
2014-07-17 12:20:00,49.55,49.62,49.5,49.59,37930.64751430816,30.6481,30.6914,30.6172,30.6728,37930.6475
2014-07-17 12:30:00,49.59,49.71,49.56,49.66,54314.891706879134,30.6728,30.7471,30.6543,30.7161,54314.8917
2014-07-17 12:40:00,49.66,49.66,49.57,49.59,46122.76961059365,30.7161,30.7161,30.6605,30.6728,46122.7696
2014-07-17 12:50:00,49.59,49.61,49.54,49.59,50836.04533722365,30.6728,30.6852,30.6419,30.6728,50836.0453
2014-07-17 13:00:00,49.59,49.69,49.59,49.68,89103.35540343395,30.6728,30.7347,30.6728,30.7285,89103.3554
2014-07-17 13:10:00,49.68,49.73,49.65,49.65,91347.77241611492,30.7285,30.7594,30.71,30.71,91347.7724
2014-07-17 13:20:00,49.64,49.64,49.53,49.55,75749.07417798227,30.7038,30.7038,30.6357,30.6481,75749.0742
2014-07-17 13:30:00,49.56,49.61,49.42,49.42,112220.8506340478,30.6543,30.6852,30.5677,30.5677,112220.8506
2014-07-17 13:40:00,49.42,49.46,49.38,49.43,98529.90685669395,30.5677,30.5924,30.543,30.5739,98529.9069
2014-07-17 13:50:00,49.43,49.47,49.41,49.47,95724.38559084278,30.5739,30.5986,30.5615,30.5986,95724.3856
2014-07-17 14:00:00,49.46,49.46,49.3,49.31,94602.1770845023,30.5924,30.5924,30.4935,30.4997,94602.1771
2014-07-17 14:10:00,49.33,49.44,49.33,49.37,65200.31421838177,30.512,30.5801,30.512,30.5368,65200.3142
2014-07-17 14:20:00,49.36,49.39,49.3,49.35,148131.5228369431,30.5306,30.5491,30.4935,30.5244,148131.5228
2014-07-17 14:30:00,49.34,49.41,49.32,49.36,127931.7697228145,30.5182,30.5615,30.5058,30.5306,127931.7697
2014-07-17 14:40:00,49.37,49.38,49.26,49.26,146560.43092806643,30.5368,30.543,30.4687,30.4687,146560.4309
2014-07-17 14:50:00,49.27,49.35,49.26,49.32,138592.75053304902,30.4749,30.5244,30.4687,30.5058,138592.7505
2014-07-17 15:00:00,49.32,49.32,49.23,49.25,113455.27999102233,30.5058,30.5058,30.4502,30.4625,113455.28
2014-07-17 15:10:00,49.26,49.27,49.05,49.08,170575.69296375266,30.4687,30.4749,30.3388,30.3574,170575.693
2014-07-17 15:20:00,49.08,49.15,49.02,49.04,355178.9922567613,30.3574,30.4007,30.3203,30.3327,355178.9923
2014-07-17 15:30:00,49.04,49.12,48.93,49.01,559420.9404107283,30.3327,30.3821,30.2646,30.3141,559420.9404
2014-07-17 15:40:00,49.0,49.0,48.83,48.95,481427.4492200651,30.3079,30.3079,30.2028,30.277,481427.4492
2014-07-17 15:50:00,48.95,48.99,48.87,48.99,939064.078105712,30.277,30.3017,30.2275,30.3017,939064.0781
2014-07-18 09:30:00,49.38,49.49,48.97,49.46,517899.2256761306,30.543,30.611,30.2894,30.5924,517899.2257
2014-07-18 09:40:00,49.52,49.53,49.22,49.22,161036.9206598586,30.6295,30.6357,30.444,30.444,161036.9207
2014-07-18 09:50:00,49.22,49.32,49.03,49.3,219279.5421389294,30.444,30.5058,30.3265,30.4935,219279.5421
2014-07-18 10:00:00,49.3,49.34,49.07,49.17,132757.26630007854,30.4935,30.5182,30.3512,30.4131,132757.2663
2014-07-18 10:10:00,49.17,49.26,49.15,49.22,135899.45011783188,30.4131,30.4687,30.4007,30.444,135899.4501
2014-07-18 10:20:00,49.22,49.37,49.21,49.37,52968.24149927056,30.444,30.5368,30.4378,30.5368,52968.2415
2014-07-18 10:30:00,49.37,49.47,49.37,49.46,67893.61463359892,30.5368,30.5986,30.5368,30.5924,67893.6146
2014-07-18 10:40:00,49.46,49.46,49.31,49.34,79115.6996970037,30.5924,30.5924,30.4997,30.5182,79115.6997
2014-07-18 10:50:00,49.34,49.43,49.32,49.4,125126.2484569633,30.5182,30.5739,30.5058,30.5553,125126.2485
2014-07-18 11:00:00,49.41,49.47,49.39,49.42,82594.54606665918,30.5615,30.5986,30.5491,30.5677,82594.5461
2014-07-18 11:10:00,49.43,49.49,49.39,49.46,116036.35955560542,30.5739,30.611,30.5491,30.5924,116036.3596
2014-07-18 11:20:00,49.47,49.51,49.46,49.47,35574.00965099315,30.5986,30.6234,30.5924,30.5986,35574.0097
2014-07-18 11:30:00,49.49,49.63,49.48,49.62,52968.24149927056,30.611,30.6976,30.6048,30.6914,52968.2415
2014-07-18 11:40:00,49.63,49.63,49.54,49.56,42195.03983840197,30.6976,30.6976,30.6419,30.6543,42195.0398
2014-07-18 11:50:00,49.56,49.56,49.46,49.54,54202.67085624509,30.6543,30.6543,30.5924,30.6419,54202.6709
2014-07-18 12:00:00,49.53,49.57,49.52,49.57,29065.20031421838,30.6357,30.6605,30.6295,30.6605,29065.2003
2014-07-18 12:10:00,49.56,49.6,49.54,49.57,51172.7078891258,30.6543,30.679,30.6419,30.6605,51172.7079
2014-07-18 12:20:00,49.57,49.63,49.56,49.63,68454.71888676916,30.6605,30.6976,30.6543,30.6976,68454.7189
2014-07-18 12:30:00,49.63,49.66,49.59,49.63,58242.62147907081,30.6976,30.7161,30.6728,30.6976,58242.6215
2014-07-18 12:40:00,49.63,49.68,49.62,49.67,40960.61048142744,30.6976,30.7285,30.6914,30.7223,40960.6105
2014-07-18 12:50:00,49.68,49.69,49.62,49.64,39277.29772191673,30.7285,30.7347,30.6914,30.7038,39277.2977
2014-07-18 13:00:00,49.64,49.64,49.57,49.59,32880.709235776005,30.7038,30.7038,30.6605,30.6728,32880.7092
2014-07-18 13:10:00,49.59,49.59,49.5,49.56,64190.32656267534,30.6728,30.6728,30.6172,30.6543,64190.3266
2014-07-18 13:20:00,49.57,49.63,49.56,49.57,28279.654359780045,30.6605,30.6976,30.6543,30.6605,28279.6544
2014-07-18 13:30:00,49.57,49.58,49.52,49.53,57008.19212209628,30.6605,30.6667,30.6295,30.6357,57008.1921
2014-07-18 13:40:00,49.54,49.57,49.53,49.54,57905.95892716866,30.6419,30.6605,30.6357,30.6419,57905.9589
2014-07-18 13:50:00,49.55,49.62,49.52,49.6,44215.01514981483,30.6481,30.6914,30.6295,30.679,44215.0151
2014-07-18 14:00:00,49.61,49.61,49.55,49.59,79452.36224890585,30.6852,30.6852,30.6481,30.6728,79452.3622
2014-07-18 14:10:00,49.59,49.64,49.58,49.63,57344.85467399842,30.6728,30.7038,30.6667,30.6976,57344.8547
2014-07-18 14:20:00,49.64,49.67,49.61,49.62,143530.4679609471,30.7038,30.7223,30.6852,30.6914,143530.468
2014-07-18 14:30:00,49.62,49.71,49.62,49.67,89440.0179553361,30.6914,30.7471,30.6914,30.7223,89440.018
2014-07-18 14:40:00,49.67,49.71,49.66,49.66,42643.923240938166,30.7223,30.7471,30.7161,30.7161,42643.9232
2014-07-18 14:50:00,49.66,49.73,49.64,49.73,102569.85747951968,30.7161,30.7594,30.7038,30.7594,102569.8575
2014-07-18 15:00:00,49.73,49.75,49.69,49.75,104028.7285377623,30.7594,30.7718,30.7347,30.7718,104028.7285
2014-07-18 15:10:00,49.75,49.81,49.72,49.81,85961.17158568061,30.7718,30.8089,30.7533,30.8089,85961.1716
2014-07-18 15:20:00,49.81,49.84,49.73,49.74,85287.84648187633,30.8089,30.8275,30.7594,30.7656,85287.8465
2014-07-18 15:30:00,49.75,49.79,49.71,49.73,147682.6394344069,30.7718,30.7965,30.7471,30.7594,147682.6394
2014-07-18 15:40:00,49.73,49.74,49.69,49.72,162944.6751206374,30.7594,30.7656,30.7347,30.7533,162944.6751
2014-07-18 15:50:00,49.72,49.78,49.7,49.75,354842.3297048591,30.7533,30.7904,30.7409,30.7718,354842.3297
2014-07-21 09:30:00,49.55,49.68,49.43,49.56,115138.59275053303,30.6481,30.7285,30.5739,30.6543,115138.5928
2014-07-21 09:40:00,49.55,49.73,49.48,49.68,110649.75872517114,30.6481,30.7594,30.6048,30.7285,110649.7587
2014-07-21 09:50:00,49.68,49.68,49.57,49.57,65200.31421838177,30.7285,30.7285,30.6605,30.6605,65200.3142
2014-07-21 10:00:00,49.59,49.59,49.39,49.42,75636.85332734822,30.6728,30.6728,30.5491,30.5677,75636.8533
2014-07-21 10:10:00,49.42,49.42,49.33,49.36,133318.3705532488,30.5677,30.5677,30.512,30.5306,133318.3706
2014-07-21 10:20:00,49.34,49.46,49.33,49.41,53753.787453708894,30.5182,30.5924,30.512,30.5615,53753.7875
2014-07-21 10:30:00,49.41,49.41,49.28,49.28,74851.30737290988,30.5615,30.5615,30.4811,30.4811,74851.3074
2014-07-21 10:40:00,49.27,49.28,49.15,49.18,142969.3637077769,30.4749,30.4811,30.4007,30.4192,142969.3637
2014-07-21 10:50:00,49.18,49.22,49.14,49.18,114914.15104926495,30.4192,30.444,30.3945,30.4192,114914.151
2014-07-21 11:00:00,49.18,49.3,49.16,49.28,69240.26484120749,30.4192,30.4935,30.4069,30.4811,69240.2648
2014-07-21 11:10:00,49.27,49.27,49.18,49.2,64975.87251711368,30.4749,30.4749,30.4192,30.4316,64975.8725
2014-07-21 11:20:00,49.2,49.3,49.2,49.3,67556.95208169677,30.4316,30.4935,30.4316,30.4935,67556.9521
2014-07-21 11:30:00,49.29,49.3,49.18,49.21,72719.11121086297,30.4873,30.4935,30.4192,30.4378,72719.1112
2014-07-21 11:40:00,49.22,49.24,49.18,49.2,71148.0193019863,30.444,30.4564,30.4192,30.4316,71148.0193
2014-07-21 11:50:00,49.21,49.31,49.18,49.29,54763.77510941533,30.4378,30.4997,30.4192,30.4873,54763.7751
2014-07-21 12:00:00,49.3,49.32,49.28,49.32,42531.70239030412,30.4935,30.5058,30.4811,30.5058,42531.7024
2014-07-21 12:10:00,49.32,49.33,49.29,49.29,38716.19346874649,30.5058,30.512,30.4873,30.4873,38716.1935
2014-07-21 12:20:00,49.3,49.31,49.27,49.3,50050.49938278532,30.4935,30.4997,30.4749,30.4935,50050.4994
2014-07-21 12:30:00,49.3,49.34,49.29,49.33,39950.62282572102,30.4935,30.5182,30.4873,30.512,39950.6228
2014-07-21 12:40:00,49.32,49.33,49.28,49.33,32319.604982605768,30.5058,30.512,30.4811,30.512,32319.605
2014-07-21 12:50:00,49.33,49.33,49.28,49.3,36583.99730669958,30.512,30.512,30.4811,30.4935,36583.9973
2014-07-21 13:00:00,49.29,49.31,49.26,49.3,84726.74222870609,30.4873,30.4997,30.4687,30.4935,84726.7422
2014-07-21 13:10:00,49.3,49.36,49.3,49.35,39613.96027381888,30.4935,30.5306,30.4935,30.5244,39613.9603
2014-07-21 13:20:00,49.35,49.44,49.33,49.44,48928.29087644485,30.5244,30.5801,30.512,30.5801,48928.2909
2014-07-21 13:30:00,49.44,49.44,49.39,49.4,32431.82583323981,30.5801,30.5801,30.5491,30.5553,32431.8258
2014-07-21 13:40:00,49.39,49.52,49.39,49.5,95612.16474020873,30.5491,30.6295,30.5491,30.6172,95612.1647
2014-07-21 13:50:00,49.5,49.51,49.44,49.47,34002.917742116486,30.6172,30.6234,30.5801,30.5986,34002.9177
2014-07-21 14:00:00,49.47,49.5,49.46,49.46,55100.43766131747,30.5986,30.6172,30.5924,30.5924,55100.4377
2014-07-21 14:10:00,49.46,49.47,49.41,49.42,54427.11255751318,30.5924,30.5986,30.5615,30.5677,54427.1126
2014-07-21 14:20:00,49.42,49.45,49.4,49.41,51509.37044102794,30.5677,30.5862,30.5553,30.5615,51509.3704
2014-07-21 14:30:00,49.41,49.45,49.38,49.44,66098.08102345416,30.5615,30.5862,30.543,30.5801,66098.081
2014-07-21 14:40:00,49.44,49.5,49.43,49.49,78442.3745931994,30.5801,30.6172,30.5739,30.611,78442.3746
2014-07-21 14:50:00,49.49,49.51,49.46,49.5,50611.60363595556,30.611,30.6234,30.5924,30.6172,50611.6036
2014-07-21 15:00:00,49.49,49.5,49.43,49.46,80911.23330714846,30.611,30.6172,30.5739,30.5924,80911.2333
2014-07-21 15:10:00,49.46,49.48,49.42,49.48,59813.71338794748,30.5924,30.6048,30.5677,30.6048,59813.7134
2014-07-21 15:20:00,49.48,49.53,49.46,49.49,92694.42262372348,30.6048,30.6357,30.5924,30.611,92694.4226
2014-07-21 15:30:00,49.48,49.52,49.46,49.51,91235.55156548086,30.6048,30.6295,30.5924,30.6234,91235.5516
2014-07-21 15:40:00,49.52,49.52,49.46,49.46,119739.647626529,30.6295,30.6295,30.5924,30.5924,119739.6476
2014-07-21 15:50:00,49.46,49.47,49.43,49.46,326226.012793177,30.5924,30.5986,30.5739,30.5924,326226.0128
2014-07-22 09:30:00,49.67,49.77,49.54,49.6,93255.52687689372,30.7223,30.7842,30.6419,30.679,93255.5269
2014-07-22 09:40:00,49.63,49.64,49.48,49.57,113455.27999102233,30.6976,30.7038,30.6048,30.6605,113455.28
2014-07-22 09:50:00,49.58,49.71,49.54,49.57,105824.26214790708,30.6667,30.7471,30.6419,30.6605,105824.2621
2014-07-22 10:00:00,49.59,49.63,49.45,49.57,210414.0949388396,30.6728,30.6976,30.5862,30.6605,210414.0949
2014-07-22 10:10:00,49.58,49.63,49.53,49.54,173156.77252833574,30.6667,30.6976,30.6357,30.6419,173156.7725
2014-07-22 10:20:00,49.54,49.56,49.48,49.5,79789.02480080798,30.6419,30.6543,30.6048,30.6172,79789.0248
2014-07-22 10:30:00,49.5,49.57,49.44,49.49,118729.65997082255,30.6172,30.6605,30.5801,30.611,118729.66
2014-07-22 10:40:00,49.49,49.54,49.41,49.44,140949.38839636403,30.611,30.6419,30.5615,30.5801,140949.3884
2014-07-22 10:50:00,49.43,49.46,49.37,49.42,97856.58175288967,30.5739,30.5924,30.5368,30.5677,97856.5818
2014-07-22 11:00:00,49.43,49.49,49.43,49.47,108293.12086185612,30.5739,30.611,30.5739,30.5986,108293.1209
2014-07-22 11:10:00,49.47,49.53,49.46,49.5,62731.45550443272,30.5986,30.6357,30.5924,30.6172,62731.4555
2014-07-22 11:20:00,49.5,49.53,49.46,49.46,39501.73942318482,30.6172,30.6357,30.5924,30.5924,39501.7394
2014-07-22 11:30:00,49.46,49.52,49.46,49.51,64526.98911457748,30.5924,30.6295,30.5924,30.6234,64526.9891
2014-07-22 11:40:00,49.51,49.54,49.49,49.49,54090.45000561104,30.6234,30.6419,30.611,30.611,54090.45
2014-07-22 11:50:00,49.5,49.54,49.49,49.51,59028.167433509145,30.6172,30.6419,30.611,30.6234,59028.1674
2014-07-22 12:00:00,49.5,49.57,49.49,49.57,48703.84917517674,30.6172,30.6605,30.611,30.6605,48703.8492
2014-07-22 12:10:00,49.58,49.61,49.52,49.52,47581.64066883627,30.6667,30.6852,30.6295,30.6295,47581.6407
2014-07-22 12:20:00,49.53,49.54,49.45,49.54,75412.41162608012,30.6357,30.6419,30.5862,30.6419,75412.4116
2014-07-22 12:30:00,49.54,49.56,49.51,49.55,49489.39512961508,30.6419,30.6543,30.6234,30.6481,49489.3951
2014-07-22 12:40:00,49.55,49.56,49.51,49.53,32768.48838514196,30.6481,30.6543,30.6234,30.6357,32768.4884
2014-07-22 12:50:00,49.54,49.57,49.53,49.53,43541.69004601055,30.6419,30.6605,30.6357,30.6357,43541.69
2014-07-22 13:00:00,49.53,49.56,49.51,49.56,38042.8683649422,30.6357,30.6543,30.6234,30.6543,38042.8684
2014-07-22 13:10:00,49.56,49.61,49.55,49.61,18628.66120525193,30.6543,30.6852,30.6481,30.6852,18628.6612
2014-07-22 13:20:00,49.61,49.63,49.58,49.6,42980.58579284031,30.6852,30.6976,30.6667,30.679,42980.5858
2014-07-22 13:30:00,49.59,49.6,49.57,49.58,33778.476040848385,30.6728,30.679,30.6605,30.6667,33778.476
2014-07-22 13:40:00,49.58,49.58,49.5,49.51,74402.4239703737,30.6667,30.6667,30.6172,30.6234,74402.424
2014-07-22 13:50:00,49.51,49.56,49.5,49.55,35910.67220289529,30.6234,30.6543,30.6172,30.6481,35910.6722
2014-07-22 14:00:00,49.55,49.62,49.55,49.62,28728.53776231624,30.6481,30.6914,30.6481,30.6914,28728.5378
2014-07-22 14:10:00,49.62,49.63,49.55,49.55,46683.87386376388,30.6914,30.6976,30.6481,30.6481,46683.8739
2014-07-22 14:20:00,49.55,49.59,49.54,49.56,53417.124901806754,30.6481,30.6728,30.6419,30.6543,53417.1249
2014-07-22 14:30:00,49.55,49.56,49.46,49.46,97183.2566490854,30.6481,30.6543,30.5924,30.5924,97183.2566
2014-07-22 14:40:00,49.46,49.46,49.31,49.31,135338.34586466165,30.5924,30.5924,30.4997,30.4997,135338.3459
2014-07-22 14:50:00,49.31,49.38,49.29,49.38,112445.2923353159,30.4997,30.543,30.4873,30.543,112445.2923
2014-07-22 15:00:00,49.38,49.42,49.37,49.39,124677.36505442712,30.543,30.5677,30.5368,30.5491,124677.3651
2014-07-22 15:10:00,49.39,49.41,49.38,49.39,152508.13601167095,30.5491,30.5615,30.543,30.5491,152508.136
2014-07-22 15:20:00,49.4,49.46,48.57,49.38,2070811.356750084,30.5553,30.5924,30.0419,30.543,2070811.3568
2014-07-22 15:30:00,49.38,49.5,49.32,49.38,551789.9225676131,30.543,30.6172,30.5058,30.543,551789.9226
2014-07-22 15:40:00,49.39,49.55,49.38,49.44,342498.0361351139,30.5491,30.6481,30.543,30.5801,342498.0361
2014-07-22 15:50:00,49.45,49.49,49.43,49.46,530467.960947144,30.5862,30.611,30.5739,30.5924,530467.9609
2014-07-23 09:30:00,49.55,49.62,49.29,49.36,127707.3280215464,30.6481,30.6914,30.4873,30.5306,127707.328
2014-07-23 09:40:00,49.36,49.38,48.95,49.05,256873.5271013354,30.5306,30.543,30.277,30.3388,256873.5271
2014-07-23 09:50:00,49.05,49.3,49.05,49.19,140388.2841431938,30.3388,30.4935,30.3388,30.4254,140388.2841
2014-07-23 10:00:00,49.19,49.27,49.17,49.23,188755.4707664684,30.4254,30.4749,30.4131,30.4502,188755.4708
2014-07-23 10:10:00,49.24,49.44,49.24,49.36,188867.69161710245,30.4564,30.5801,30.4564,30.5306,188867.6916
2014-07-23 10:20:00,49.35,49.39,49.3,49.38,81584.55841095276,30.5244,30.5491,30.4935,30.543,81584.5584
2014-07-23 10:30:00,49.39,49.45,49.33,49.41,167096.84659409718,30.5491,30.5862,30.512,30.5615,167096.8466
2014-07-23 10:40:00,49.42,49.46,49.38,49.44,106160.9246998092,30.5677,30.5924,30.543,30.5801,106160.9247
2014-07-23 10:50:00,49.44,49.45,49.35,49.36,56671.529570194136,30.5801,30.5862,30.5244,30.5306,56671.5296
2014-07-23 11:00:00,49.37,49.38,49.31,49.31,109303.10851756256,30.5368,30.543,30.4997,30.4997,109303.1085
2014-07-23 11:10:00,49.32,49.36,49.3,49.3,99764.33621366847,30.5058,30.5306,30.4935,30.4935,99764.3362
2014-07-23 11:20:00,49.3,49.34,49.29,49.3,80574.57075524631,30.4935,30.5182,30.4873,30.4935,80574.5708
2014-07-23 11:30:00,49.29,49.36,49.29,49.31,58579.28403097295,30.4873,30.5306,30.4873,30.4997,58579.284
2014-07-23 11:40:00,49.31,49.33,49.24,49.26,53641.56660307485,30.4997,30.512,30.4564,30.4687,53641.5666
2014-07-23 11:50:00,49.26,49.37,49.26,49.32,46683.87386376388,30.4687,30.5368,30.4687,30.5058,46683.8739
2014-07-23 12:00:00,49.32,49.37,49.31,49.34,88654.47200089776,30.5058,30.5368,30.4997,30.5182,88654.472
2014-07-23 12:10:00,49.34,49.38,49.31,49.32,44102.79429918079,30.5182,30.543,30.4997,30.5058,44102.7943
2014-07-23 12:20:00,49.31,49.35,49.24,49.26,50387.161934687465,30.4997,30.5244,30.4564,30.4687,50387.1619
2014-07-23 12:30:00,49.25,49.26,49.18,49.21,46459.43216249579,30.4625,30.4687,30.4192,30.4378,46459.4322
2014-07-23 12:40:00,49.22,49.27,49.21,49.22,30075.18796992481,30.444,30.4749,30.4378,30.444,30075.188
2014-07-23 12:50:00,49.23,49.25,49.18,49.24,36696.21815733363,30.4502,30.4625,30.4192,30.4564,36696.2182
2014-07-23 13:00:00,49.24,49.27,49.22,49.23,54988.21681068342,30.4564,30.4749,30.444,30.4502,54988.2168
2014-07-23 13:10:00,49.24,49.24,49.2,49.21,29514.08371675457,30.4564,30.4564,30.4316,30.4378,29514.0837
2014-07-23 13:20:00,49.21,49.26,49.21,49.24,36247.33475479744,30.4378,30.4687,30.4378,30.4564,36247.3348
2014-07-23 13:30:00,49.25,49.29,49.23,49.28,34227.35944338458,30.4625,30.4873,30.4502,30.4811,34227.3594
2014-07-23 13:40:00,49.28,49.3,49.25,49.28,101223.20727191112,30.4811,30.4935,30.4625,30.4811,101223.2073
2014-07-23 13:50:00,49.28,49.33,49.26,49.33,42643.923240938166,30.4811,30.512,30.4687,30.512,42643.9232
2014-07-23 14:00:00,49.32,49.34,49.3,49.32,49152.73257771294,30.5058,30.5182,30.4935,30.5058,49152.7326
2014-07-23 14:10:00,49.31,49.34,49.27,49.28,46683.87386376388,30.4997,30.5182,30.4749,30.4811,46683.8739
2014-07-23 14:20:00,49.28,49.31,49.26,49.28,42195.03983840197,30.4811,30.4997,30.4687,30.4811,42195.0398
2014-07-23 14:30:00,49.28,49.33,49.26,49.3,65873.63932218606,30.4811,30.512,30.4687,30.4935,65873.6393
2014-07-23 14:40:00,49.31,49.33,49.28,49.3,46571.65301312984,30.4997,30.512,30.4811,30.4935,46571.653
2014-07-23 14:50:00,49.31,49.32,49.28,49.29,51733.81214229604,30.4997,30.5058,30.4811,30.4873,51733.8121
2014-07-23 15:00:00,49.29,49.31,49.28,49.3,76197.95758051846,30.4873,30.4997,30.4811,30.4935,76197.9576
2014-07-23 15:10:00,49.3,49.34,49.28,49.31,77432.38693749298,30.4935,30.5182,30.4811,30.4997,77432.3869
2014-07-23 15:20:00,49.3,49.33,49.3,49.31,93479.96857816182,30.4935,30.512,30.4935,30.4997,93479.9686
2014-07-23 15:30:00,49.32,49.33,49.28,49.31,114353.04679609471,30.5058,30.512,30.4811,30.4997,114353.0468
2014-07-23 15:40:00,49.31,49.31,49.28,49.3,149927.05644708787,30.4997,30.4997,30.4811,30.4935,149927.0564
2014-07-23 15:50:00,49.3,49.31,49.24,49.27,281449.8933901919,30.4935,30.4997,30.4564,30.4749,281449.8934
2014-07-24 09:30:00,49.39,49.43,49.1,49.2,249803.6135113904,30.5491,30.5739,30.3698,30.4316,249803.6135
2014-07-24 09:40:00,49.21,49.23,48.97,49.16,375266.5245202559,30.4378,30.4502,30.2894,30.4069,375266.5245
2014-07-24 09:50:00,49.17,49.21,48.99,49.0,196386.48860958364,30.4131,30.4378,30.3017,30.3079,196386.4886
2014-07-24 10:00:00,49.01,49.2,48.93,49.15,464369.8799236898,30.3141,30.4316,30.2646,30.4007,464369.8799
2014-07-24 10:10:00,49.15,49.22,49.06,49.12,275614.4091572214,30.4007,30.444,30.345,30.3821,275614.4092
2014-07-24 10:20:00,49.12,49.12,48.99,49.1,152844.7985635731,30.3821,30.3821,30.3017,30.3698,152844.7986
2014-07-24 10:30:00,49.1,49.11,49.02,49.02,95836.60644147682,30.3698,30.3759,30.3203,30.3203,95836.6064
2014-07-24 10:40:00,49.02,49.07,48.97,49.03,96958.8149478173,30.3203,30.3512,30.2894,30.3265,96958.8149
2014-07-24 10:50:00,49.03,49.11,49.01,49.08,91684.43496801706,30.3265,30.3759,30.3141,30.3574,91684.435
2014-07-24 11:00:00,49.07,49.16,49.06,49.16,95163.28133767254,30.3512,30.4069,30.345,30.4069,95163.2813
2014-07-24 11:10:00,49.15,49.17,49.13,49.13,161710.24576366288,30.4007,30.4131,30.3883,30.3883,161710.2458
2014-07-24 11:20:00,49.13,49.19,49.1,49.18,119739.647626529,30.3883,30.4254,30.3698,30.4192,119739.6476
2014-07-24 11:30:00,49.17,49.23,49.14,49.14,112220.8506340478,30.4131,30.4502,30.3945,30.3945,112220.8506
2014-07-24 11:40:00,49.14,49.24,49.14,49.24,58242.62147907081,30.3945,30.4564,30.3945,30.4564,58242.6215
2014-07-24 11:50:00,49.24,49.32,49.23,49.27,64414.76826394344,30.4564,30.5058,30.4502,30.4749,64414.7683
2014-07-24 12:00:00,49.28,49.34,49.27,49.28,52968.24149927056,30.4811,30.5182,30.4749,30.4811,52968.2415
2014-07-24 12:10:00,49.28,49.29,49.26,49.26,42307.26068903602,30.4811,30.4873,30.4687,30.4687,42307.2607
2014-07-24 12:20:00,49.27,49.3,49.22,49.22,40511.72707889126,30.4749,30.4935,30.444,30.444,40511.7271
2014-07-24 12:30:00,49.22,49.24,49.22,49.24,40175.06452698911,30.444,30.4564,30.444,30.4564,40175.0645
2014-07-24 12:40:00,49.24,49.28,49.22,49.24,36135.113904163394,30.4564,30.4811,30.444,30.4564,36135.1139
2014-07-24 12:50:00,49.24,49.25,49.22,49.23,36359.55560543149,30.4564,30.4625,30.444,30.4502,36359.5556
2014-07-24 13:00:00,49.24,49.27,49.15,49.17,43766.13174727864,30.4564,30.4749,30.4007,30.4131,43766.1317
2014-07-24 13:10:00,49.17,49.21,49.16,49.2,46234.990461227695,30.4131,30.4378,30.4069,30.4316,46234.9905
2014-07-24 13:20:00,49.2,49.29,49.2,49.27,61048.14274492201,30.4316,30.4873,30.4316,30.4749,61048.1427
2014-07-24 13:30:00,49.28,49.29,49.24,49.24,52407.13724610032,30.4811,30.4873,30.4564,30.4564,52407.1372
2014-07-24 13:40:00,49.24,49.28,49.24,49.25,38267.3100662103,30.4564,30.4811,30.4564,30.4625,38267.3101
2014-07-24 13:50:00,49.25,49.29,49.22,49.29,73055.77376276512,30.4625,30.4873,30.444,30.4873,73055.7738
2014-07-24 14:00:00,49.28,49.3,49.26,49.3,62619.234653798674,30.4811,30.4935,30.4687,30.4935,62619.2347
2014-07-24 14:10:00,49.3,49.31,49.28,49.28,63068.11805633486,30.4935,30.4997,30.4811,30.4811,63068.1181
2014-07-24 14:20:00,49.27,49.33,49.27,49.31,77095.72438559085,30.4749,30.512,30.4749,30.4997,77095.7244
2014-07-24 14:30:00,49.31,49.32,49.25,49.26,66434.7435753563,30.4997,30.5058,30.4625,30.4687,66434.7436
2014-07-24 14:40:00,49.26,49.3,49.25,49.28,93704.41027942993,30.4687,30.4935,30.4625,30.4811,93704.4103
2014-07-24 14:50:00,49.27,49.3,49.22,49.22,75524.63247671416,30.4749,30.4935,30.444,30.444,75524.6325
2014-07-24 15:00:00,49.22,49.26,49.19,49.22,87420.04264392324,30.444,30.4687,30.4254,30.444,87420.0426
2014-07-24 15:10:00,49.22,49.22,49.15,49.19,104926.49534283468,30.444,30.444,30.4007,30.4254,104926.4953
2014-07-24 15:20:00,49.18,49.22,49.17,49.17,119066.32252272472,30.4192,30.444,30.4131,30.4131,119066.3225
2014-07-24 15:30:00,49.17,49.27,49.16,49.26,173493.4350802379,30.4131,30.4749,30.4069,30.4687,173493.4351
2014-07-24 15:40:00,49.26,49.28,49.2,49.21,273257.7712939064,30.4687,30.4811,30.4316,30.4378,273257.7713
2014-07-24 15:50:00,49.2,49.22,49.13,49.14,536303.4451801145,30.4316,30.444,30.3883,30.3945,536303.4452
2014-07-25 09:30:00,49.14,49.36,49.02,49.02,298283.0209852991,30.3945,30.5306,30.3203,30.3203,298283.021
2014-07-25 09:40:00,49.01,49.2,48.97,49.05,104926.49534283468,30.3141,30.4316,30.2894,30.3388,104926.4953
2014-07-25 09:50:00,49.05,49.06,48.89,48.96,223207.27191112103,30.3388,30.345,30.2399,30.2832,223207.2719
2014-07-25 10:00:00,48.96,49.02,48.85,48.93,148243.74368757714,30.2832,30.3203,30.2151,30.2646,148243.7437
2014-07-25 10:10:00,48.91,48.93,48.74,48.86,261362.36112669733,30.2522,30.2646,30.1471,30.2213,261362.3611
2014-07-25 10:20:00,48.85,48.93,48.85,48.9,75973.51587925036,30.2151,30.2646,30.2151,30.2461,75973.5159
2014-07-25 10:30:00,48.9,48.95,48.72,48.76,299966.3337448098,30.2461,30.277,30.1347,30.1595,299966.3337
2014-07-25 10:40:00,48.77,48.87,48.76,48.82,107844.23745931992,30.1656,30.2275,30.1595,30.1966,107844.2375
2014-07-25 10:50:00,48.83,48.84,48.68,48.69,124340.70250252496,30.2028,30.2089,30.11,30.1162,124340.7025
2014-07-25 11:00:00,48.7,48.71,48.52,48.59,308382.8975423634,30.1224,30.1285,30.011,30.0543,308382.8975
2014-07-25 11:10:00,48.59,48.65,48.58,48.61,76646.84098305464,30.0543,30.0914,30.0481,30.0667,76646.841
2014-07-25 11:20:00,48.61,48.67,48.51,48.66,99091.0111098642,30.0667,30.1038,30.0048,30.0976,99091.0111
2014-07-25 11:30:00,48.66,48.76,48.65,48.71,130063.9658848614,30.0976,30.1595,30.0914,30.1285,130063.9659
2014-07-25 11:40:00,48.71,48.78,48.65,48.77,82931.20861856133,30.1285,30.1718,30.0914,30.1656,82931.2086
2014-07-25 11:50:00,48.77,48.77,48.69,48.7,47020.53641566603,30.1656,30.1656,30.1162,30.1224,47020.5364
2014-07-25 12:00:00,48.71,48.83,48.71,48.81,84277.8588261699,30.1285,30.2028,30.1285,30.1904,84277.8588
2014-07-25 12:10:00,48.81,48.89,48.81,48.89,69352.48569184155,30.1904,30.2399,30.1904,30.2399,69352.4857
2014-07-25 12:20:00,48.88,48.92,48.83,48.87,58130.40062843676,30.2337,30.2584,30.2028,30.2275,58130.4006
2014-07-25 12:30:00,48.88,48.89,48.84,48.87,57905.95892716866,30.2337,30.2399,30.2089,30.2275,57905.9589
2014-07-25 12:40:00,48.87,48.94,48.86,48.91,55437.100213219615,30.2275,30.2708,30.2213,30.2522,55437.1002
2014-07-25 12:50:00,48.92,48.94,48.88,48.88,33329.5926383122,30.2584,30.2708,30.2337,30.2337,33329.5926
2014-07-25 13:00:00,48.88,48.89,48.83,48.88,54875.995960049375,30.2337,30.2399,30.2028,30.2337,54875.996
2014-07-25 13:10:00,48.88,48.89,48.83,48.88,59364.829985411285,30.2337,30.2399,30.2028,30.2337,59364.83
2014-07-25 13:20:00,48.86,48.87,48.81,48.87,67556.95208169677,30.2213,30.2275,30.1904,30.2275,67556.9521
2014-07-25 13:30:00,48.87,48.87,48.78,48.82,60262.59679048367,30.2275,30.2275,30.1718,30.1966,60262.5968
2014-07-25 13:40:00,48.83,48.84,48.8,48.84,85961.17158568061,30.2028,30.2089,30.1842,30.2089,85961.1716
2014-07-25 13:50:00,48.84,48.87,48.79,48.81,47357.19896756817,30.2089,30.2275,30.178,30.1904,47357.199
2014-07-25 14:00:00,48.8,48.83,48.75,48.83,112333.07148468184,30.1842,30.2028,30.1533,30.2028,112333.0715
2014-07-25 14:10:00,48.84,48.88,48.8,48.87,63853.6640107732,30.2089,30.2337,30.1842,30.2275,63853.664
2014-07-25 14:20:00,48.86,48.89,48.8,48.81,110537.53787453708,30.2213,30.2399,30.1842,30.1904,110537.5379
2014-07-25 14:30:00,48.81,48.88,48.81,48.84,87868.92604645943,30.1904,30.2337,30.1904,30.2089,87868.926
2014-07-25 14:40:00,48.84,48.89,48.84,48.87,55661.54191448771,30.2089,30.2399,30.2089,30.2275,55661.5419
2014-07-25 14:50:00,48.87,48.88,48.8,48.86,79452.36224890585,30.2275,30.2337,30.1842,30.2213,79452.3622
2014-07-25 15:00:00,48.86,48.89,48.81,48.87,81023.45415778251,30.2213,30.2399,30.1904,30.2275,81023.4542
2014-07-25 15:10:00,48.87,48.89,48.81,48.82,77320.16608685894,30.2275,30.2399,30.1904,30.1966,77320.1661
2014-07-25 15:20:00,48.82,48.83,48.76,48.79,121647.4020873078,30.1966,30.2028,30.1595,30.178,121647.4021
2014-07-25 15:30:00,48.8,48.84,48.77,48.8,157894.73684210525,30.1842,30.2089,30.1656,30.1842,157894.7368
2014-07-25 15:40:00,48.8,48.87,48.79,48.86,229267.19784535965,30.1842,30.2275,30.178,30.2213,229267.1978
2014-07-25 15:50:00,48.86,48.87,48.74,48.76,530916.8443496801,30.2213,30.2275,30.1471,30.1595,530916.8443
2014-07-28 09:30:00,48.73,48.9,48.54,48.73,139266.07563685332,30.1409,30.2461,30.0234,30.1409,139266.0756
2014-07-28 09:40:00,48.74,48.75,48.42,48.48,117270.78891257996,30.1471,30.1533,29.9492,29.9863,117270.7889
2014-07-28 09:50:00,48.47,48.47,48.3,48.37,129615.0824823252,29.9801,29.9801,29.8749,29.9182,129615.0825
2014-07-28 10:00:00,48.37,48.38,48.16,48.17,143193.805409045,29.9182,29.9244,29.7883,29.7945,143193.8054
2014-07-28 10:10:00,48.17,48.2,48.06,48.12,249915.83436202444,29.7945,29.8131,29.7265,29.7636,249915.8344
2014-07-28 10:20:00,48.11,48.24,48.04,48.22,156996.97003703288,29.7574,29.8378,29.7141,29.8255,156996.97
2014-07-28 10:30:00,48.22,48.22,48.06,48.07,280776.5682863876,29.8255,29.8255,29.7265,29.7327,280776.5683
2014-07-28 10:40:00,48.08,48.19,48.05,48.18,147233.75603187073,29.7389,29.8069,29.7203,29.8007,147233.756
2014-07-28 10:50:00,48.17,48.29,48.16,48.21,154976.99472562002,29.7945,29.8688,29.7883,29.8193,154976.9947
2014-07-28 11:00:00,48.22,48.32,48.17,48.3,165637.97553585455,29.8255,29.8873,29.7945,29.8749,165637.9755
2014-07-28 11:10:00,48.29,48.36,48.27,48.28,104589.83279093256,29.8688,29.9121,29.8564,29.8626,104589.8328
2014-07-28 11:20:00,48.28,48.39,48.28,48.39,144091.57221411736,29.8626,29.9306,29.8626,29.9306,144091.5722
2014-07-28 11:30:00,48.39,48.44,48.39,48.43,123442.9356974526,29.9306,29.9615,29.9306,29.9553,123442.9357
2014-07-28 11:40:00,48.43,48.45,48.36,48.41,181685.55717652332,29.9553,29.9677,29.9121,29.943,181685.5572
2014-07-28 11:50:00,48.42,48.45,48.4,48.41,77544.60778812703,29.9492,29.9677,29.9368,29.943,77544.6078
2014-07-28 12:00:00,48.42,48.42,48.36,48.39,152395.91516103692,29.9492,29.9492,29.9121,29.9306,152395.9152
2014-07-28 12:10:00,48.39,48.4,48.33,48.34,82931.20861856133,29.9306,29.9368,29.8935,29.8997,82931.2086
2014-07-28 12:20:00,48.35,48.43,48.34,48.37,65200.31421838177,29.9059,29.9553,29.8997,29.9182,65200.3142
2014-07-28 12:30:00,48.37,48.46,48.37,48.41,110088.6544720009,29.9182,29.9739,29.9182,29.943,110088.6545
2014-07-28 12:40:00,48.4,48.49,48.4,48.48,97519.91920098754,29.9368,29.9925,29.9368,29.9863,97519.9192
2014-07-28 12:50:00,48.48,48.53,48.46,48.52,86858.938390753,29.9863,30.0172,29.9739,30.011,86858.9384
2014-07-28 13:00:00,48.52,48.52,48.47,48.47,47357.19896756817,30.011,30.011,29.9801,29.9801,47357.199
2014-07-28 13:10:00,48.48,48.55,48.47,48.51,105487.59959600492,29.9863,30.0296,29.9801,30.0048,105487.5996
2014-07-28 13:20:00,48.52,48.6,48.5,48.6,49264.95342834698,30.011,30.0605,29.9986,30.0605,49264.9534
2014-07-28 13:30:00,48.59,48.72,48.58,48.71,221860.6217035125,30.0543,30.1347,30.0481,30.1285,221860.6217
2014-07-28 13:40:00,48.72,48.8,48.72,48.73,118505.21826955448,30.1347,30.1842,30.1347,30.1409,118505.2183
2014-07-28 13:50:00,48.73,48.79,48.73,48.77,123218.49399618448,30.1409,30.178,30.1409,30.1656,123218.494
2014-07-28 14:00:00,48.78,48.83,48.77,48.81,85961.17158568061,30.1718,30.2028,30.1656,30.1904,85961.1716
2014-07-28 14:10:00,48.82,48.84,48.81,48.83,90562.22646167658,30.1966,30.2089,30.1904,30.2028,90562.2265
2014-07-28 14:20:00,48.84,48.86,48.82,48.83,63292.55975760296,30.2089,30.2213,30.1966,30.2028,63292.5598
2014-07-28 14:30:00,48.84,48.84,48.8,48.81,78442.3745931994,30.2089,30.2089,30.1842,30.1904,78442.3746
2014-07-28 14:40:00,48.81,48.88,48.81,48.88,101335.42812254516,30.1904,30.2337,30.1904,30.2337,101335.4281
2014-07-28 14:50:00,48.88,48.93,48.86,48.92,89440.0179553361,30.2337,30.2646,30.2213,30.2584,89440.018
2014-07-28 15:00:00,48.93,48.94,48.88,48.9,102120.9740769835,30.2646,30.2708,30.2337,30.2461,102120.9741
2014-07-28 15:10:00,48.9,48.92,48.88,48.9,115026.371899899,30.2461,30.2584,30.2337,30.2461,115026.3719
2014-07-28 15:20:00,48.9,48.94,48.89,48.89,96061.04814274493,30.2461,30.2708,30.2399,30.2399,96061.0481
2014-07-28 15:30:00,48.89,48.93,48.88,48.9,127034.00291774212,30.2399,30.2646,30.2337,30.2461,127034.0029
2014-07-28 15:40:00,48.9,48.92,48.81,48.82,248120.3007518797,30.2461,30.2584,30.1904,30.1966,248120.3008
2014-07-28 15:50:00,48.82,48.85,48.78,48.82,398271.7989002356,30.1966,30.2151,30.1718,30.1966,398271.7989
2014-07-29 09:30:00,48.78,48.96,48.4,48.46,188418.80821456623,30.1718,30.2832,29.9368,29.9739,188418.8082
2014-07-29 09:40:00,48.45,48.56,48.39,48.56,251711.3679721692,29.9677,30.0358,29.9306,30.0358,251711.368
2014-07-29 09:50:00,48.56,48.61,48.45,48.46,129951.74503422737,30.0358,30.0667,29.9677,29.9739,129951.745
2014-07-29 10:00:00,48.48,48.73,48.47,48.67,150600.38155089214,29.9863,30.1409,29.9801,30.1038,150600.3816
2014-07-29 10:10:00,48.66,48.74,48.65,48.67,84951.18392997418,30.0976,30.1471,30.0914,30.1038,84951.1839
2014-07-29 10:20:00,48.68,48.72,48.63,48.65,67444.73123106273,30.11,30.1347,30.0791,30.0914,67444.7312
2014-07-29 10:30:00,48.65,48.65,48.58,48.64,61609.24699809224,30.0914,30.0914,30.0481,30.0852,61609.247
2014-07-29 10:40:00,48.64,48.65,48.52,48.53,183593.3116373022,30.0852,30.0914,30.011,30.0172,183593.3116
2014-07-29 10:50:00,48.54,48.55,48.4,48.49,135001.6833127595,30.0234,30.0296,29.9368,29.9925,135001.6833
2014-07-29 11:00:00,48.48,48.5,48.35,48.35,81472.3375603187,29.9863,29.9986,29.9059,29.9059,81472.3376
2014-07-29 11:10:00,48.36,48.51,48.32,48.45,140500.50499382784,29.9121,30.0048,29.8873,29.9677,140500.505
2014-07-29 11:20:00,48.45,48.46,48.4,48.43,51621.59129166199,29.9677,29.9739,29.9368,29.9553,51621.5913
2014-07-29 11:30:00,48.43,48.43,48.32,48.32,106048.70384917516,29.9553,29.9553,29.8873,29.8873,106048.7038
2014-07-29 11:40:00,48.32,48.41,48.32,48.38,90337.78476040848,29.8873,29.943,29.8873,29.9244,90337.7848
2014-07-29 11:50:00,48.38,48.39,48.32,48.39,50948.2661878577,29.9244,29.9306,29.8873,29.9306,50948.2662
2014-07-29 12:00:00,48.4,48.41,48.37,48.4,49713.83683088318,29.9368,29.943,29.9182,29.9368,49713.8368
2014-07-29 12:10:00,48.4,48.48,48.39,48.43,56671.529570194136,29.9368,29.9863,29.9306,29.9553,56671.5296
2014-07-29 12:20:00,48.43,48.59,48.43,48.57,72943.55291213107,29.9553,30.0543,29.9553,30.0419,72943.5529
2014-07-29 12:30:00,48.58,48.64,48.58,48.62,68679.16058803725,30.0481,30.0852,30.0481,30.0729,68679.1606
2014-07-29 12:40:00,48.61,48.63,48.57,48.61,40062.84367635506,30.0667,30.0791,30.0419,30.0667,40062.8437
2014-07-29 12:50:00,48.6,48.66,48.6,48.66,36471.776456065534,30.0605,30.0976,30.0605,30.0976,36471.7765
2014-07-29 13:00:00,48.65,48.66,48.55,48.61,46459.43216249579,30.0914,30.0976,30.0296,30.0667,46459.4322
2014-07-29 13:10:00,48.61,48.61,48.52,48.55,55661.54191448771,30.0667,30.0667,30.011,30.0296,55661.5419
2014-07-29 13:20:00,48.55,48.63,48.54,48.57,44663.89855235103,30.0296,30.0791,30.0234,30.0419,44663.8986
2014-07-29 13:30:00,48.57,48.6,48.48,48.48,54988.21681068342,30.0419,30.0605,29.9863,29.9863,54988.2168
2014-07-29 13:40:00,48.48,48.57,48.48,48.52,44776.119402985074,29.9863,30.0419,29.9863,30.011,44776.1194
2014-07-29 13:50:00,48.52,48.59,48.52,48.52,63404.78060823701,30.011,30.0543,30.011,30.011,63404.7806
2014-07-29 14:00:00,48.52,48.53,48.47,48.48,57232.63382336438,30.011,30.0172,29.9801,29.9863,57232.6338
2014-07-29 14:10:00,48.48,48.5,48.46,48.47,95051.06048703849,29.9863,29.9986,29.9739,29.9801,95051.0605
2014-07-29 14:20:00,48.46,48.48,48.37,48.42,140388.2841431938,29.9739,29.9863,29.9182,29.9492,140388.2841
2014-07-29 14:30:00,48.42,48.47,48.4,48.44,63853.6640107732,29.9492,29.9801,29.9368,29.9615,63853.664
2014-07-29 14:40:00,48.44,48.47,48.39,48.46,82931.20861856133,29.9615,29.9801,29.9306,29.9739,82931.2086
2014-07-29 14:50:00,48.46,48.47,48.39,48.4,75973.51587925036,29.9739,29.9801,29.9306,29.9368,75973.5159
2014-07-29 15:00:00,48.39,48.41,48.32,48.38,93816.63113006396,29.9306,29.943,29.8873,29.9244,93816.6311
2014-07-29 15:10:00,48.38,48.41,48.34,48.37,133767.25395578498,29.9244,29.943,29.8997,29.9182,133767.254
2014-07-29 15:20:00,48.38,48.41,48.29,48.32,226910.55998204465,29.9244,29.943,29.8688,29.8873,226910.56
2014-07-29 15:30:00,48.32,48.33,48.25,48.32,306811.8056334867,29.8873,29.8935,29.844,29.8873,306811.8056
2014-07-29 15:40:00,48.32,48.32,48.15,48.27,352036.808439008,29.8873,29.8873,29.7822,29.8564,352036.8084
2014-07-29 15:50:00,48.27,48.29,48.16,48.18,720008.9776680507,29.8564,29.8688,29.7883,29.8007,720008.9777
2014-07-30 09:30:00,48.32,48.88,48.32,48.58,394792.95253058017,29.8873,30.2337,29.8873,30.0481,394792.9525
2014-07-30 09:40:00,48.57,48.69,48.52,48.63,127707.3280215464,30.0419,30.1162,30.011,30.0791,127707.328
2014-07-30 09:50:00,48.64,48.68,48.4,48.52,347884.6369655481,30.0852,30.11,29.9368,30.011,347884.637
2014-07-30 10:00:00,48.52,48.53,48.24,48.25,213892.9413084951,30.011,30.0172,29.8378,29.844,213892.9413
2014-07-30 10:10:00,48.25,48.39,48.2,48.38,246773.6505442711,29.844,29.9306,29.8131,29.9244,246773.6505
2014-07-30 10:20:00,48.38,48.51,48.36,48.48,251599.1471215352,29.9244,30.0048,29.9121,29.9863,251599.1471
2014-07-30 10:30:00,48.48,48.5,48.36,48.4,259342.38581528448,29.9863,29.9986,29.9121,29.9368,259342.3858
2014-07-30 10:40:00,48.4,48.43,48.21,48.31,177421.16485242956,29.9368,29.9553,29.8193,29.8811,177421.1649
2014-07-30 10:50:00,48.3,48.39,48.3,48.34,135001.6833127595,29.8749,29.9306,29.8749,29.8997,135001.6833
2014-07-30 11:00:00,48.33,48.39,48.17,48.36,195152.05925260912,29.8935,29.9306,29.7945,29.9121,195152.0593
2014-07-30 11:10:00,48.37,48.48,48.35,48.48,121759.62293794188,29.9182,29.9863,29.9059,29.9863,121759.6229
2014-07-30 11:20:00,48.48,48.55,48.45,48.48,136348.3335203681,29.9863,30.0296,29.9677,29.9863,136348.3335
2014-07-30 11:30:00,48.49,48.49,48.42,48.44,94265.51453260017,29.9925,29.9925,29.9492,29.9615,94265.5145
2014-07-30 11:40:00,48.43,48.47,48.36,48.39,62843.67635506677,29.9553,29.9801,29.9121,29.9306,62843.6764
2014-07-30 11:50:00,48.39,48.44,48.28,48.28,137694.98372797665,29.9306,29.9615,29.8626,29.8626,137694.9837
2014-07-30 12:00:00,48.29,48.39,48.24,48.3,72719.11121086297,29.8688,29.9306,29.8378,29.8749,72719.1112
2014-07-30 12:10:00,48.32,48.4,48.25,48.25,59813.71338794748,29.8873,29.9368,29.844,29.844,59813.7134
2014-07-30 12:20:00,48.25,48.35,48.2,48.31,79676.80395017394,29.844,29.9059,29.8131,29.8811,79676.804
2014-07-30 12:30:00,48.31,48.41,48.24,48.36,119402.98507462686,29.8811,29.943,29.8378,29.9121,119402.9851
2014-07-30 12:40:00,48.38,48.4,48.33,48.34,49377.17427898103,29.9244,29.9368,29.8935,29.8997,49377.1743
2014-07-30 12:50:00,48.34,48.45,48.34,48.42,57569.29637526653,29.8997,29.9677,29.8997,29.9492,57569.2964
2014-07-30 13:00:00,48.42,48.45,48.31,48.32,129839.5241835933,29.9492,29.9677,29.8811,29.8873,129839.5242
2014-07-30 13:10:00,48.32,48.45,48.32,48.41,77320.16608685894,29.8873,29.9677,29.8873,29.943,77320.1661
2014-07-30 13:20:00,48.41,48.43,48.34,48.36,48703.84917517674,29.943,29.9553,29.8997,29.9121,48703.8492
2014-07-30 13:30:00,48.36,48.47,48.33,48.4,83380.09202109752,29.9121,29.9801,29.8935,29.9368,83380.092
2014-07-30 13:40:00,48.4,48.45,48.38,48.42,101223.20727191112,29.9368,29.9677,29.9244,29.9492,101223.2073
2014-07-30 13:50:00,48.43,48.53,48.39,48.5,86297.83413758276,29.9553,30.0172,29.9306,29.9986,86297.8341
2014-07-30 14:00:00,48.5,48.73,48.4,48.69,205251.93580967345,29.9986,30.1409,29.9368,30.1162,205251.9358
2014-07-30 14:10:00,48.71,48.81,48.65,48.66,318258.33239815955,30.1285,30.1904,30.0914,30.0976,318258.3324
2014-07-30 14:20:00,48.66,48.66,48.44,48.48,156099.20323196048,30.0976,30.0976,29.9615,29.9863,156099.2032
2014-07-30 14:30:00,48.45,48.53,48.37,48.45,131298.39524183594,29.9677,30.0172,29.9182,29.9677,131298.3952
2014-07-30 14:40:00,48.46,48.54,48.39,48.41,208169.67792615868,29.9739,30.0234,29.9306,29.943,208169.6779
2014-07-30 14:50:00,48.41,48.52,48.4,48.5,157894.73684210525,29.943,30.011,29.9368,29.9986,157894.7368
2014-07-30 15:00:00,48.49,48.5,48.39,48.41,194590.9549994389,29.9925,29.9986,29.9306,29.943,194590.955
2014-07-30 15:10:00,48.41,48.53,48.4,48.52,257546.8522051397,29.943,30.0172,29.9368,30.011,257546.8522
2014-07-30 15:20:00,48.51,48.58,48.48,48.58,236673.7739872068,30.0048,30.0481,29.9863,30.0481,236673.774
2014-07-30 15:30:00,48.58,48.66,48.55,48.57,234092.69442262367,30.0481,30.0976,30.0296,30.0419,234092.6944
2014-07-30 15:40:00,48.57,48.62,48.44,48.45,333744.80978565814,30.0419,30.0729,29.9615,29.9677,333744.8098
2014-07-30 15:50:00,48.44,48.54,48.43,48.53,581528.4479856357,29.9615,30.0234,29.9553,30.0172,581528.448
2014-07-31 09:30:00,47.92,48.14,47.23,47.7,526428.0103243182,29.6399,29.776,29.2131,29.5038,526428.0103
2014-07-31 09:40:00,47.7,48.03,47.66,47.73,248344.74245314777,29.5038,29.7079,29.4791,29.5224,248344.7425
2014-07-31 09:50:00,47.72,47.82,47.58,47.63,261362.36112669733,29.5162,29.578,29.4296,29.4605,261362.3611
2014-07-31 10:00:00,47.61,47.72,47.54,47.56,204803.05240713723,29.4482,29.5162,29.4049,29.4172,204803.0524
2014-07-31 10:10:00,47.58,47.81,47.54,47.73,225563.9097744361,29.4296,29.5719,29.4049,29.5224,225563.9098
2014-07-31 10:20:00,47.72,47.73,47.34,47.37,298619.6835372012,29.5162,29.5224,29.2812,29.2997,298619.6835
2014-07-31 10:30:00,47.37,47.42,47.26,47.33,215688.47491863987,29.2997,29.3306,29.2317,29.275,215688.4749
2014-07-31 10:40:00,47.32,47.34,47.18,47.29,204578.6107058692,29.2688,29.2812,29.1822,29.2502,204578.6107
2014-07-31 10:50:00,47.28,47.29,47.1,47.11,171473.45976882504,29.244,29.2502,29.1327,29.1389,171473.4598
2014-07-31 11:00:00,47.1,47.24,47.08,47.12,200201.99753114127,29.1327,29.2193,29.1203,29.1451,200201.9975
2014-07-31 11:10:00,47.12,47.14,46.98,47.01,140388.2841431938,29.1451,29.1574,29.0585,29.077,140388.2841
2014-07-31 11:20:00,47.0,47.07,46.91,46.92,192458.758837392,29.0709,29.1141,29.0152,29.0214,192458.7588
2014-07-31 11:30:00,46.92,46.94,46.86,46.92,131522.83694310402,29.0214,29.0337,28.9843,29.0214,131522.8369
2014-07-31 11:40:00,46.92,47.01,46.89,46.97,191336.5503310515,29.0214,29.077,29.0028,29.0523,191336.5503
2014-07-31 11:50:00,46.98,47.07,46.85,46.94,209965.21153630345,29.0585,29.1141,28.9781,29.0337,209965.2115
2014-07-31 12:00:00,46.95,46.99,46.84,46.84,241948.15396700703,29.0399,29.0647,28.9719,28.9719,241948.154
2014-07-31 12:10:00,46.85,46.92,46.76,46.86,297497.4750308607,28.9781,29.0214,28.9224,28.9843,297497.475
2014-07-31 12:20:00,46.86,46.91,46.81,46.9,192570.979688026,28.9843,29.0152,28.9533,29.009,192570.9797
2014-07-31 12:30:00,46.92,47.05,46.9,47.05,135450.5667152957,29.0214,29.1018,29.009,29.1018,135450.5667
2014-07-31 12:40:00,47.04,47.18,47.04,47.17,258107.95645831,29.0956,29.1822,29.0956,29.176,258107.9565
2014-07-31 12:50:00,47.17,47.17,47.07,47.08,118392.99741892042,29.176,29.176,29.1141,29.1203,118392.9974
2014-07-31 13:00:00,47.08,47.19,47.03,47.12,189765.4584221748,29.1203,29.1884,29.0894,29.1451,189765.4584
2014-07-31 13:10:00,47.12,47.16,47.09,47.14,99091.0111098642,29.1451,29.1698,29.1265,29.1574,99091.0111
2014-07-31 13:20:00,47.13,47.16,47.07,47.13,104365.39108966444,29.1513,29.1698,29.1141,29.1513,104365.3911
2014-07-31 13:30:00,47.13,47.25,47.11,47.21,181573.3363258893,29.1513,29.2255,29.1389,29.2007,181573.3363
2014-07-31 13:40:00,47.21,47.23,47.11,47.14,120076.31017843114,29.2007,29.2131,29.1389,29.1574,120076.3102
2014-07-31 13:50:00,47.15,47.21,47.13,47.17,104140.94938839636,29.1636,29.2007,29.1513,29.176,104140.9494
2014-07-31 14:00:00,47.18,47.24,47.13,47.2,114801.9301986309,29.1822,29.2193,29.1513,29.1946,114801.9302
2014-07-31 14:10:00,47.2,47.23,47.15,47.2,196835.37201211983,29.1946,29.2131,29.1636,29.1946,196835.372
2014-07-31 14:20:00,47.21,47.24,47.17,47.24,148019.30198630906,29.2007,29.2193,29.176,29.2193,148019.302
2014-07-31 14:30:00,47.22,47.24,47.14,47.15,130176.18673549544,29.2069,29.2193,29.1574,29.1636,130176.1867
2014-07-31 14:40:00,47.14,47.15,46.83,46.88,247559.19649870944,29.1574,29.1636,28.9657,28.9966,247559.1965
2014-07-31 14:50:00,46.87,47.01,46.87,46.9,255751.31859499493,28.9904,29.077,28.9904,29.009,255751.3186
2014-07-31 15:00:00,46.89,47.07,46.87,46.98,177308.94400179552,29.0028,29.1141,28.9904,29.0585,177308.944
2014-07-31 15:10:00,46.97,46.98,46.81,46.83,553585.4561777578,29.0523,29.0585,28.9533,28.9657,553585.4562
2014-07-31 15:20:00,46.83,46.83,46.69,46.74,308607.33924363146,28.9657,28.9657,28.8791,28.91,308607.3392
2014-07-31 15:30:00,46.74,47.03,46.73,47.03,432050.274941084,28.91,29.0894,28.9038,29.0894,432050.2749
2014-07-31 15:40:00,47.03,47.08,46.97,47.01,744136.460554371,29.0894,29.1203,29.0523,29.077,744136.4606
2014-07-31 15:50:00,47.01,47.01,46.87,46.88,791493.6595219391,29.077,29.077,28.9904,28.9966,791493.6595
2014-08-01 09:30:00,46.6,46.88,46.39,46.85,325216.0251374705,28.8234,28.9966,28.6935,28.9781,325216.0251
2014-08-01 09:40:00,46.86,46.93,46.56,46.69,160588.0372573224,28.9843,29.0276,28.7987,28.8791,160588.0373
2014-08-01 09:50:00,46.7,46.83,46.64,46.76,65088.09336774772,28.8853,28.9657,28.8482,28.9224,65088.0934
2014-08-01 10:00:00,46.76,46.96,46.67,46.86,92918.86432499158,28.9224,29.0461,28.8667,28.9843,92918.8643
2014-08-01 10:10:00,46.85,46.86,46.69,46.72,82594.54606665918,28.9781,28.9843,28.8791,28.8977,82594.5461
2014-08-01 10:20:00,46.72,46.86,46.71,46.85,164179.10447761192,28.8977,28.9843,28.8915,28.9781,164179.1045
2014-08-01 10:30:00,46.86,46.88,46.7,46.73,141959.37605207047,28.9843,28.9966,28.8853,28.9038,141959.3761
2014-08-01 10:40:00,46.73,46.75,46.56,46.56,318146.1115475255,28.9038,28.9162,28.7987,28.7987,318146.1115
2014-08-01 10:50:00,46.55,46.61,46.5,46.54,129390.64078105713,28.7925,28.8296,28.7616,28.7863,129390.6408
2014-08-01 11:00:00,46.54,46.54,46.36,46.38,165301.3129839524,28.7863,28.7863,28.675,28.6874,165301.313
2014-08-01 11:10:00,46.39,46.43,46.35,46.4,160251.37470542025,28.6935,28.7183,28.6688,28.6997,160251.3747
2014-08-01 11:20:00,46.4,46.44,46.36,46.38,183817.7533385703,28.6997,28.7245,28.675,28.6874,183817.7533
2014-08-01 11:30:00,46.38,46.44,46.26,46.26,180226.6861182808,28.6874,28.7245,28.6131,28.6131,180226.6861
2014-08-01 11:40:00,46.26,46.36,46.26,46.28,133991.69565705306,28.6131,28.675,28.6131,28.6255,133991.6957
2014-08-01 11:50:00,46.27,46.3,46.16,46.24,301874.0882055886,28.6193,28.6379,28.5513,28.6008,301874.0882
2014-08-01 12:00:00,46.25,46.34,46.16,46.17,197284.25541465604,28.607,28.6626,28.5513,28.5575,197284.2554
2014-08-01 12:10:00,46.17,46.38,46.17,46.36,97295.47749971945,28.5575,28.6874,28.5575,28.675,97295.4775
2014-08-01 12:20:00,46.36,46.4,46.27,46.31,190663.22522724725,28.675,28.6997,28.6193,28.6441,190663.2252
2014-08-01 12:30:00,46.32,46.42,46.3,46.36,195152.05925260912,28.6503,28.7121,28.6379,28.675,195152.0593
2014-08-01 12:40:00,46.36,46.42,46.32,46.34,149702.61474581977,28.675,28.7121,28.6503,28.6626,149702.6147
2014-08-01 12:50:00,46.33,46.44,46.32,46.41,175176.74783974863,28.6564,28.7245,28.6503,28.7059,175176.7478
2014-08-01 13:00:00,46.41,46.44,46.35,46.39,101110.98642127706,28.7059,28.7245,28.6688,28.6935,101110.9864
2014-08-01 13:10:00,46.39,46.44,46.34,46.4,105824.26214790708,28.6935,28.7245,28.6626,28.6997,105824.2621
2014-08-01 13:20:00,46.4,46.55,46.35,46.55,177421.16485242956,28.6997,28.7925,28.6688,28.7925,177421.1649
2014-08-01 13:30:00,46.56,46.58,46.36,46.48,182134.4405790596,28.7987,28.8111,28.675,28.7492,182134.4406
2014-08-01 13:40:00,46.5,46.58,46.44,46.58,78891.2579957356,28.7616,28.8111,28.7245,28.8111,78891.258
2014-08-01 13:50:00,46.58,46.58,46.48,46.56,140388.2841431938,28.8111,28.8111,28.7492,28.7987,140388.2841
2014-08-01 14:00:00,46.55,46.58,46.46,46.56,137358.3211760745,28.7925,28.8111,28.7368,28.7987,137358.3212
2014-08-01 14:10:00,46.56,46.66,46.51,46.64,97295.47749971945,28.7987,28.8606,28.7678,28.8482,97295.4775
2014-08-01 14:20:00,46.65,46.67,46.5,46.5,114465.26764672875,28.8544,28.8667,28.7616,28.7616,114465.2676
2014-08-01 14:30:00,46.51,46.56,46.46,46.54,169453.48445741218,28.7678,28.7987,28.7368,28.7863,169453.4845
2014-08-01 14:40:00,46.54,46.55,46.44,46.44,186623.2746044215,28.7863,28.7925,28.7245,28.7245,186623.2746
2014-08-01 14:50:00,46.45,46.48,46.37,46.43,97632.14005162158,28.7307,28.7492,28.6812,28.7183,97632.1401
2014-08-01 15:00:00,46.43,46.52,46.39,46.51,102457.63662888564,28.7183,28.774,28.6935,28.7678,102457.6366
2014-08-01 15:10:00,46.5,46.54,46.45,46.53,95724.38559084278,28.7616,28.7863,28.7307,28.7801,95724.3856
2014-08-01 15:20:00,46.53,46.6,46.52,46.54,168219.05510043766,28.7801,28.8234,28.774,28.7863,168219.0551
2014-08-01 15:30:00,46.54,46.59,46.51,46.58,169116.82190551003,28.7863,28.8173,28.7678,28.8111,169116.8219
2014-08-01 15:40:00,46.58,46.6,46.49,46.52,223543.9344630232,28.8111,28.8234,28.7554,28.774,223543.9345
2014-08-01 15:50:00,46.52,46.53,46.44,46.47,690270.452250028,28.774,28.7801,28.7245,28.743,690270.4523
2014-08-04 09:30:00,46.62,46.68,46.34,46.58,341936.93188194366,28.8358,28.8729,28.6626,28.8111,341936.9319
2014-08-04 09:40:00,46.59,46.65,46.49,46.52,193468.7464930984,28.8173,28.8544,28.7554,28.774,193468.7465
2014-08-04 09:50:00,46.53,46.62,46.5,46.53,203119.73964762653,28.7801,28.8358,28.7616,28.7801,203119.7396
2014-08-04 10:00:00,46.53,46.61,46.48,46.53,171922.34317136122,28.7801,28.8296,28.7492,28.7801,171922.3432
2014-08-04 10:10:00,46.52,46.56,46.37,46.39,313657.2775221636,28.774,28.7987,28.6812,28.6935,313657.2775
2014-08-04 10:20:00,46.38,46.41,46.33,46.33,204354.16900460105,28.6874,28.7059,28.6564,28.6564,204354.169
2014-08-04 10:30:00,46.34,46.38,46.28,46.35,256985.74795196948,28.6626,28.6874,28.6255,28.6688,256985.748
2014-08-04 10:40:00,46.34,46.4,46.31,46.39,166311.30063965885,28.6626,28.6997,28.6441,28.6935,166311.3006
2014-08-04 10:50:00,46.39,46.44,46.26,46.27,145887.10582426214,28.6935,28.7245,28.6131,28.6193,145887.1058
2014-08-04 11:00:00,46.27,46.31,46.19,46.31,84165.63797553585,28.6193,28.6441,28.5698,28.6441,84165.638
2014-08-04 11:10:00,46.32,46.38,46.3,46.34,94377.7353832342,28.6503,28.6874,28.6379,28.6626,94377.7354
2014-08-04 11:20:00,46.33,46.39,46.3,46.36,102008.75322634944,28.6564,28.6935,28.6379,28.675,102008.7532
2014-08-04 11:30:00,46.36,46.37,46.29,46.32,90450.00561104252,28.675,28.6812,28.6317,28.6503,90450.0056
2014-08-04 11:40:00,46.32,46.33,46.2,46.23,176860.06059925933,28.6503,28.6564,28.576,28.5946,176860.0606
2014-08-04 11:50:00,46.22,46.28,46.15,46.25,179553.36101447648,28.5884,28.6255,28.5451,28.607,179553.361
2014-08-04 12:00:00,46.25,46.28,46.21,46.23,62058.13040062843,28.607,28.6255,28.5822,28.5946,62058.1304
2014-08-04 12:10:00,46.23,46.3,46.2,46.29,62619.234653798674,28.5946,28.6379,28.576,28.6317,62619.2347
2014-08-04 12:20:00,46.29,46.43,46.28,46.37,159914.7121535181,28.6317,28.7183,28.6255,28.6812,159914.7122
2014-08-04 12:30:00,46.37,46.39,46.27,46.28,88542.25115026372,28.6812,28.6935,28.6193,28.6255,88542.2512
2014-08-04 12:40:00,46.28,46.33,46.25,46.27,60374.81764111772,28.6255,28.6564,28.607,28.6193,60374.8176
2014-08-04 12:50:00,46.27,46.33,46.27,46.28,43092.80664347435,28.6193,28.6564,28.6193,28.6255,43092.8066
2014-08-04 13:00:00,46.28,46.34,46.28,46.3,58803.72573224104,28.6255,28.6626,28.6255,28.6379,58803.7257
2014-08-04 13:10:00,46.3,46.34,46.27,46.34,140388.2841431938,28.6379,28.6626,28.6193,28.6626,140388.2841
2014-08-04 13:20:00,46.34,46.4,46.34,46.36,101223.20727191112,28.6626,28.6997,28.6626,28.675,101223.2073
2014-08-04 13:30:00,46.36,46.43,46.35,46.38,101784.31152508136,28.675,28.7183,28.6688,28.6874,101784.3115
2014-08-04 13:40:00,46.39,46.46,46.37,46.43,90337.78476040848,28.6935,28.7368,28.6812,28.7183,90337.7848
2014-08-04 13:50:00,46.43,46.46,46.4,46.43,85848.95073504657,28.7183,28.7368,28.6997,28.7183,85848.9507
2014-08-04 14:00:00,46.44,46.44,46.42,46.42,78891.2579957356,28.7245,28.7245,28.7121,28.7121,78891.258
2014-08-04 14:10:00,46.43,46.47,46.43,46.45,48703.84917517674,28.7183,28.743,28.7183,28.7307,48703.8492
2014-08-04 14:20:00,46.44,46.46,46.4,46.43,148355.96453821118,28.7245,28.7368,28.6997,28.7183,148355.9645
2014-08-04 14:30:00,46.43,46.49,46.4,46.49,182919.98653349795,28.7183,28.7554,28.6997,28.7554,182919.9865
2014-08-04 14:40:00,46.5,46.58,46.48,46.57,133655.03310515094,28.7616,28.8111,28.7492,28.8049,133655.0331
2014-08-04 14:50:00,46.58,46.6,46.55,46.59,159465.82875098192,28.8111,28.8234,28.7925,28.8173,159465.8288
2014-08-04 15:00:00,46.58,46.6,46.5,46.51,169004.601054876,28.8111,28.8234,28.7616,28.7678,169004.6011
2014-08-04 15:10:00,46.51,46.65,46.5,46.65,176972.28144989337,28.7678,28.8544,28.7616,28.8544,176972.2814
2014-08-04 15:20:00,46.65,46.68,46.64,46.66,105599.820446639,28.8544,28.8729,28.8482,28.8606,105599.8204
2014-08-04 15:30:00,46.67,46.77,46.67,46.74,203119.73964762653,28.8667,28.9286,28.8667,28.91,203119.7396
2014-08-04 15:40:00,46.74,46.81,46.71,46.75,293457.524408035,28.91,28.9533,28.8915,28.9162,293457.5244
2014-08-04 15:50:00,46.75,46.76,46.67,46.69,436875.7715183481,28.9162,28.9224,28.8667,28.8791,436875.7715
2014-08-05 09:30:00,46.37,46.52,46.29,46.37,162608.01256873526,28.6812,28.774,28.6317,28.6812,162608.0126
2014-08-05 09:40:00,46.39,46.47,46.22,46.26,203456.40219952867,28.6935,28.743,28.5884,28.6131,203456.4022
2014-08-05 09:50:00,46.26,46.26,46.07,46.16,307372.9098866569,28.6131,28.6131,28.4956,28.5513,307372.9099
2014-08-05 10:00:00,46.17,46.18,46.07,46.16,277858.82616990234,28.5575,28.5637,28.4956,28.5513,277858.8262
2014-08-05 10:10:00,46.16,46.29,46.15,46.25,288856.469532039,28.5513,28.6317,28.5451,28.607,288856.4695
2014-08-05 10:20:00,46.26,46.43,46.24,46.4,327572.6630007855,28.6131,28.7183,28.6008,28.6997,327572.663
2014-08-05 10:30:00,46.41,46.44,46.36,46.44,590393.8951857255,28.7059,28.7245,28.675,28.7245,590393.8952
2014-08-05 10:40:00,46.44,46.45,46.38,46.45,266524.52025586355,28.7245,28.7307,28.6874,28.7307,266524.5203
2014-08-05 10:50:00,46.44,46.45,46.28,46.32,111547.52553024353,28.7245,28.7307,28.6255,28.6503,111547.5255
2014-08-05 11:00:00,46.33,46.33,46.15,46.25,182919.98653349795,28.6564,28.6564,28.5451,28.607,182919.9865
2014-08-05 11:10:00,46.26,46.35,46.22,46.33,166311.30063965885,28.6131,28.6688,28.5884,28.6564,166311.3006
2014-08-05 11:20:00,46.33,46.38,46.21,46.21,84390.07967680394,28.6564,28.6874,28.5822,28.5822,84390.0797
2014-08-05 11:30:00,46.21,46.3,46.21,46.21,75861.29502861631,28.5822,28.6379,28.5822,28.5822,75861.295
2014-08-05 11:40:00,46.22,46.22,46.16,46.18,109078.66681629446,28.5884,28.5884,28.5513,28.5637,109078.6668
2014-08-05 11:50:00,46.18,46.24,46.18,46.19,97744.36090225563,28.5637,28.6008,28.5637,28.5698,97744.3609
2014-08-05 12:00:00,46.19,46.27,46.19,46.23,144652.67646728762,28.5698,28.6193,28.5698,28.5946,144652.6765
2014-08-05 12:10:00,46.23,46.27,46.21,46.25,50499.38278532151,28.5946,28.6193,28.5822,28.607,50499.3828
2014-08-05 12:20:00,46.24,46.25,46.1,46.17,93592.18942879589,28.6008,28.607,28.5142,28.5575,93592.1894
2014-08-05 12:30:00,46.16,46.21,46.08,46.11,75749.07417798227,28.5513,28.5822,28.5018,28.5204,75749.0742
2014-08-05 12:40:00,46.11,46.19,46.09,46.13,83604.53372236561,28.5204,28.5698,28.508,28.5327,83604.5337
2014-08-05 12:50:00,46.12,46.17,46.03,46.12,229267.19784535965,28.5265,28.5575,28.4709,28.5265,229267.1978
2014-08-05 13:00:00,46.11,46.19,46.11,46.13,297160.81247895857,28.5204,28.5698,28.5204,28.5327,297160.8125
2014-08-05 13:10:00,46.13,46.19,46.11,46.17,139490.51733812143,28.5327,28.5698,28.5204,28.5575,139490.5173
2014-08-05 13:20:00,46.18,46.2,46.15,46.19,112669.734036584,28.5637,28.576,28.5451,28.5698,112669.734
2014-08-05 13:30:00,46.19,46.2,45.93,45.93,193917.6298956346,28.5698,28.576,28.409,28.409,193917.6299
2014-08-05 13:40:00,45.92,46.01,45.87,45.96,258332.39815957804,28.4028,28.4585,28.3719,28.4276,258332.3982
2014-08-05 13:50:00,45.96,46.08,45.93,45.96,153518.1236673774,28.4276,28.5018,28.409,28.4276,153518.1237
2014-08-05 14:00:00,45.96,46.01,45.86,45.89,284816.5189092133,28.4276,28.4585,28.3657,28.3843,284816.5189
2014-08-05 14:10:00,45.89,45.95,45.87,45.93,229154.9769947256,28.3843,28.4214,28.3719,28.409,229154.977
2014-08-05 14:20:00,45.92,46.03,45.9,46.02,167321.28829536526,28.4028,28.4709,28.3905,28.4647,167321.2883
2014-08-05 14:30:00,46.02,46.04,45.97,45.99,210077.4323869375,28.4647,28.4771,28.4338,28.4461,210077.4324
2014-08-05 14:40:00,45.98,46.08,45.96,46.05,161598.02491302884,28.44,28.5018,28.4276,28.4832,161598.0249
2014-08-05 14:50:00,46.04,46.08,46.0,46.03,150263.71899899,28.4771,28.5018,28.4523,28.4709,150263.719
2014-08-05 15:00:00,46.03,46.03,45.95,45.96,217259.5668275165,28.4709,28.4709,28.4214,28.4276,217259.5668
2014-08-05 15:10:00,45.96,46.06,45.95,46.03,230838.28975423632,28.4276,28.4894,28.4214,28.4709,230838.2898
2014-08-05 15:20:00,46.04,46.12,46.02,46.02,199753.11412860508,28.4771,28.5265,28.4647,28.4647,199753.1141
2014-08-05 15:30:00,46.04,46.19,46.03,46.11,326113.7919425429,28.4771,28.5698,28.4709,28.5204,326113.7919
2014-08-05 15:40:00,46.11,46.17,46.11,46.13,314330.6026259679,28.5204,28.5575,28.5204,28.5327,314330.6026
2014-08-05 15:50:00,46.14,46.14,46.03,46.03,494332.84704298055,28.5389,28.5389,28.4709,28.4709,494332.847
2014-08-06 09:30:00,45.49,45.7,45.4,45.55,354505.667152957,28.3287,28.4595,28.2727,28.3661,354505.6672
2014-08-06 09:40:00,45.55,45.7,45.54,45.65,462013.2420603748,28.3661,28.4595,28.3599,28.4284,462013.2421
2014-08-06 09:50:00,45.64,45.68,45.61,45.63,270676.6917293233,28.4221,28.4471,28.4035,28.4159,270676.6917
2014-08-06 10:00:00,45.63,45.83,45.59,45.79,339916.9565705308,28.4159,28.5405,28.391,28.5156,339916.9566
2014-08-06 10:10:00,45.79,45.81,45.66,45.69,129053.97822915496,28.5156,28.528,28.4346,28.4533,129053.9782
2014-08-06 10:20:00,45.69,45.94,45.69,45.94,129951.74503422737,28.4533,28.609,28.4533,28.609,129951.745
2014-08-06 10:30:00,45.93,45.95,45.75,45.77,135338.34586466165,28.6027,28.6152,28.4906,28.5031,135338.3459
2014-08-06 10:40:00,45.76,45.79,45.71,45.75,90674.44731231064,28.4969,28.5156,28.4657,28.4906,90674.4473
2014-08-06 10:50:00,45.76,45.89,45.75,45.87,208281.89877679272,28.4969,28.5778,28.4906,28.5654,208281.8988
2014-08-06 11:00:00,45.87,45.89,45.79,45.79,98081.02345415778,28.5654,28.5778,28.5156,28.5156,98081.0235
2014-08-06 11:10:00,45.79,45.81,45.75,45.78,124340.70250252496,28.5156,28.528,28.4906,28.5093,124340.7025
2014-08-06 11:20:00,45.78,45.83,45.73,45.78,110874.20042643925,28.5093,28.5405,28.4782,28.5093,110874.2004
2014-08-06 11:30:00,45.78,45.83,45.76,45.77,101896.5323757154,28.5093,28.5405,28.4969,28.5031,101896.5324
2014-08-06 11:40:00,45.76,45.89,45.76,45.89,101672.0906744473,28.4969,28.5778,28.4969,28.5778,101672.0907
2014-08-06 11:50:00,45.89,45.93,45.88,45.9,77095.72438559085,28.5778,28.6027,28.5716,28.5841,77095.7244
2014-08-06 12:00:00,45.9,45.94,45.86,45.86,72719.11121086297,28.5841,28.609,28.5591,28.5591,72719.1112
2014-08-06 12:10:00,45.87,45.87,45.72,45.76,63741.44316013915,28.5654,28.5654,28.472,28.4969,63741.4432
2014-08-06 12:20:00,45.76,45.84,45.73,45.76,51284.928739759845,28.4969,28.5467,28.4782,28.4969,51284.9287
2014-08-06 12:30:00,45.76,45.86,45.76,45.82,83155.65031982942,28.4969,28.5591,28.4969,28.5342,83155.6503
2014-08-06 12:40:00,45.81,45.84,45.76,45.76,61384.80529682415,28.528,28.5467,28.4969,28.4969,61384.8053
2014-08-06 12:50:00,45.76,45.8,45.72,45.76,88654.47200089776,28.4969,28.5218,28.472,28.4969,88654.472
2014-08-06 13:00:00,45.75,45.78,45.7,45.75,149478.17304455166,28.4906,28.5093,28.4595,28.4906,149478.173
2014-08-06 13:10:00,45.75,45.78,45.74,45.76,199977.5558298732,28.4906,28.5093,28.4844,28.4969,199977.5558
2014-08-06 13:20:00,45.77,45.78,45.7,45.7,78666.81629446751,28.5031,28.5093,28.4595,28.4595,78666.8163
2014-08-06 13:30:00,45.7,45.77,45.7,45.73,108293.12086185612,28.4595,28.5031,28.4595,28.4782,108293.1209
2014-08-06 13:40:00,45.73,45.74,45.67,45.69,49377.17427898103,28.4782,28.4844,28.4408,28.4533,49377.1743
2014-08-06 13:50:00,45.7,45.71,45.63,45.66,49377.17427898103,28.4595,28.4657,28.4159,28.4346,49377.1743
2014-08-06 14:00:00,45.66,45.66,45.61,45.62,148692.62709011332,28.4346,28.4346,28.4035,28.4097,148692.6271
2014-08-06 14:10:00,45.62,45.63,45.61,45.61,115924.13870497138,28.4097,28.4159,28.4035,28.4035,115924.1387
2014-08-06 14:20:00,45.62,45.69,45.62,45.69,93592.18942879589,28.4097,28.4533,28.4097,28.4533,93592.1894
2014-08-06 14:30:00,45.69,45.71,45.66,45.71,138704.9713836831,28.4533,28.4657,28.4346,28.4657,138704.9714
2014-08-06 14:40:00,45.72,45.78,45.7,45.75,93479.96857816182,28.472,28.5093,28.4595,28.4906,93479.9686
2014-08-06 14:50:00,45.75,45.78,45.71,45.72,123442.9356974526,28.4906,28.5093,28.4657,28.472,123442.9357
2014-08-06 15:00:00,45.71,45.82,45.71,45.82,194142.0715969027,28.4657,28.5342,28.4657,28.5342,194142.0716
2014-08-06 15:10:00,45.83,45.83,45.78,45.81,124565.14420379304,28.5405,28.5405,28.5093,28.528,124565.1442
2014-08-06 15:20:00,45.81,45.81,45.77,45.79,66322.52272472225,28.528,28.528,28.5031,28.5156,66322.5227
2014-08-06 15:30:00,45.79,45.81,45.73,45.79,156772.52833576477,28.5156,28.528,28.4782,28.5156,156772.5283
2014-08-06 15:40:00,45.79,45.83,45.78,45.79,269778.9249242509,28.5156,28.5405,28.5093,28.5156,269778.9249
2014-08-06 15:50:00,45.79,45.81,45.71,45.72,576478.5097071036,28.5156,28.528,28.4657,28.472,576478.5097
2014-08-07 09:30:00,46.07,46.39,45.95,46.09,267646.728762204,28.6899,28.8892,28.6152,28.7024,267646.7288
2014-08-07 09:40:00,46.11,46.12,45.86,45.86,110874.20042643925,28.7148,28.7211,28.5591,28.5591,110874.2004
2014-08-07 09:50:00,45.86,45.97,45.86,45.87,95163.28133767254,28.5591,28.6276,28.5591,28.5654,95163.2813
2014-08-07 10:00:00,45.87,45.91,45.8,45.91,137694.98372797665,28.5654,28.5903,28.5218,28.5903,137694.9837
2014-08-07 10:10:00,45.92,45.93,45.82,45.86,98417.68600605991,28.5965,28.6027,28.5342,28.5591,98417.686
2014-08-07 10:20:00,45.86,45.89,45.75,45.76,122320.7271911121,28.5591,28.5778,28.4906,28.4969,122320.7272
2014-08-07 10:30:00,45.76,45.89,45.72,45.86,80574.57075524631,28.4969,28.5778,28.472,28.5591,80574.5708
2014-08-07 10:40:00,45.86,45.88,45.7,45.73,104589.83279093256,28.5591,28.5716,28.4595,28.4782,104589.8328
2014-08-07 10:50:00,45.72,45.73,45.59,45.65,113343.05914038829,28.472,28.4782,28.391,28.4284,113343.0591
2014-08-07 11:00:00,45.63,45.64,45.51,45.63,76310.1784311525,28.4159,28.4221,28.3412,28.4159,76310.1784
2014-08-07 11:10:00,45.62,45.63,45.49,45.55,124901.8067556952,28.4097,28.4159,28.3287,28.3661,124901.8068
2014-08-07 11:20:00,45.55,45.68,45.55,45.62,93479.96857816182,28.3661,28.4471,28.3661,28.4097,93479.9686
2014-08-07 11:30:00,45.63,45.68,45.59,45.64,52294.91639546627,28.4159,28.4471,28.391,28.4221,52294.9164
2014-08-07 11:40:00,45.63,45.63,45.53,45.59,148692.62709011332,28.4159,28.4159,28.3536,28.391,148692.6271
2014-08-07 11:50:00,45.58,45.66,45.56,45.65,563909.7744360901,28.3848,28.4346,28.3723,28.4284,563909.7744
2014-08-07 12:00:00,45.64,45.71,45.61,45.7,116373.02210750755,28.4221,28.4657,28.4035,28.4595,116373.0221
2014-08-07 12:10:00,45.7,45.72,45.49,45.52,105150.9370441028,28.4595,28.472,28.3287,28.3474,105150.937
2014-08-07 12:20:00,45.52,45.57,45.46,45.51,97744.36090225563,28.3474,28.3785,28.31,28.3412,97744.3609
2014-08-07 12:30:00,45.52,45.53,45.37,45.46,96734.3732465492,28.3474,28.3536,28.254,28.31,96734.3732
2014-08-07 12:40:00,45.47,45.56,45.44,45.56,68679.16058803725,28.3163,28.3723,28.2976,28.3723,68679.1606
2014-08-07 12:50:00,45.56,45.66,45.55,45.63,108854.22511502636,28.3723,28.4346,28.3661,28.4159,108854.2251
2014-08-07 13:00:00,45.63,45.75,45.63,45.74,66546.96442599034,28.4159,28.4906,28.4159,28.4844,66546.9644
2014-08-07 13:10:00,45.73,45.77,45.72,45.75,90562.22646167658,28.4782,28.5031,28.472,28.4906,90562.2265
2014-08-07 13:20:00,45.75,45.76,45.68,45.7,93367.74772752776,28.4906,28.4969,28.4471,28.4595,93367.7477
2014-08-07 13:30:00,45.7,45.78,45.7,45.78,64526.98911457748,28.4595,28.5093,28.4595,28.5093,64526.9891
2014-08-07 13:40:00,45.79,45.87,45.79,45.85,134777.2416114914,28.5156,28.5654,28.5156,28.5529,134777.2416
2014-08-07 13:50:00,45.84,45.92,45.84,45.91,164740.20873078218,28.5467,28.5965,28.5467,28.5903,164740.2087
2014-08-07 14:00:00,45.91,45.92,45.79,45.82,166423.5214902929,28.5903,28.5965,28.5156,28.5342,166423.5215
2014-08-07 14:10:00,45.82,45.84,45.72,45.74,81696.7792615868,28.5342,28.5467,28.472,28.4844,81696.7793
2014-08-07 14:20:00,45.74,45.77,45.7,45.73,63853.6640107732,28.4844,28.5031,28.4595,28.4782,63853.664
2014-08-07 14:30:00,45.73,45.74,45.64,45.66,138592.75053304902,28.4782,28.4844,28.4221,28.4346,138592.7505
2014-08-07 14:40:00,45.65,45.68,45.62,45.65,106722.02895297944,28.4284,28.4471,28.4097,28.4284,106722.029
2014-08-07 14:50:00,45.66,45.69,45.55,45.56,189541.0167209068,28.4346,28.4533,28.3661,28.3723,189541.0167
2014-08-07 15:00:00,45.56,45.6,45.46,45.49,163169.1168219055,28.3723,28.3972,28.31,28.3287,163169.1168
2014-08-07 15:10:00,45.49,45.53,45.38,45.47,177982.2691055998,28.3287,28.3536,28.2602,28.3163,177982.2691
2014-08-07 15:20:00,45.47,45.48,45.37,45.46,167770.17169790147,28.3163,28.3225,28.254,28.31,167770.1717
2014-08-07 15:30:00,45.46,45.54,45.39,45.52,184266.6367411065,28.31,28.3599,28.2665,28.3474,184266.6367
2014-08-07 15:40:00,45.53,45.55,45.47,45.49,266412.29940522945,28.3536,28.3661,28.3163,28.3287,266412.2994
2014-08-07 15:50:00,45.49,45.63,45.49,45.52,493659.52193917625,28.3287,28.4159,28.3287,28.3474,493659.5219
2014-08-08 09:30:00,45.55,45.7,45.36,45.4,194366.5132981708,28.3661,28.4595,28.2478,28.2727,194366.5133
2014-08-08 09:40:00,45.4,45.4,45.28,45.29,217484.00852878465,28.2727,28.2727,28.198,28.2042,217484.0085
2014-08-08 09:50:00,45.29,45.51,45.29,45.37,123667.37739872068,28.2042,28.3412,28.2042,28.254,123667.3774
2014-08-08 10:00:00,45.38,45.53,45.33,45.45,97071.03579845135,28.2602,28.3536,28.2291,28.3038,97071.0358
2014-08-08 10:10:00,45.45,45.48,45.37,45.37,119178.54337335876,28.3038,28.3225,28.254,28.254,119178.5434
2014-08-08 10:20:00,45.37,45.41,45.33,45.38,143081.58455841095,28.254,28.2789,28.2291,28.2602,143081.5846
2014-08-08 10:30:00,45.37,45.56,45.35,45.55,186062.1703512513,28.254,28.3723,28.2415,28.3661,186062.1704
2014-08-08 10:40:00,45.54,45.78,45.54,45.62,75412.41162608012,28.3599,28.5093,28.3599,28.4097,75412.4116
2014-08-08 10:50:00,45.65,45.65,45.55,45.59,55437.100213219615,28.4284,28.4284,28.3661,28.391,55437.1002
2014-08-08 11:00:00,45.59,45.67,45.5,45.64,95499.94388957469,28.391,28.4408,28.335,28.4221,95499.9439
2014-08-08 11:10:00,45.65,45.71,45.61,45.63,72719.11121086297,28.4284,28.4657,28.4035,28.4159,72719.1112
2014-08-08 11:20:00,45.62,45.66,45.6,45.62,118954.10167209066,28.4097,28.4346,28.3972,28.4097,118954.1017
2014-08-08 11:30:00,45.62,45.67,45.62,45.64,70025.81079564583,28.4097,28.4408,28.4097,28.4221,70025.8108
2014-08-08 11:40:00,45.64,45.67,45.52,45.53,46459.43216249579,28.4221,28.4408,28.3474,28.3536,46459.4322
2014-08-08 11:50:00,45.54,45.63,45.52,45.62,50611.60363595556,28.3599,28.4159,28.3474,28.4097,50611.6036
2014-08-08 12:00:00,45.62,45.62,45.5,45.52,57457.07552463248,28.4097,28.4097,28.335,28.3474,57457.0755
2014-08-08 12:10:00,45.53,45.57,45.52,45.53,30299.629671192903,28.3536,28.3785,28.3474,28.3536,30299.6297
2014-08-08 12:20:00,45.53,45.55,45.44,45.46,28391.87521041409,28.3536,28.3661,28.2976,28.31,28391.8752
2014-08-08 12:30:00,45.46,45.47,45.38,45.42,95612.16474020873,28.31,28.3163,28.2602,28.2851,95612.1647
2014-08-08 12:40:00,45.41,45.46,45.4,45.45,31646.27987880148,28.2789,28.31,28.2727,28.3038,31646.2799
2014-08-08 12:50:00,45.45,45.45,45.37,45.38,47132.75726630008,28.3038,28.3038,28.254,28.2602,47132.7573
2014-08-08 13:00:00,45.39,45.48,45.37,45.47,71709.12355515655,28.2665,28.3225,28.254,28.3163,71709.1236
2014-08-08 13:10:00,45.48,45.61,45.45,45.61,99315.4528111323,28.3225,28.4035,28.3038,28.4035,99315.4528
2014-08-08 13:20:00,45.62,45.74,45.61,45.73,152395.91516103692,28.4097,28.4844,28.4035,28.4782,152395.9152
2014-08-08 13:30:00,45.73,45.81,45.7,45.8,146784.8726293345,28.4782,28.528,28.4595,28.5218,146784.8726
2014-08-08 13:40:00,45.81,45.9,45.8,45.88,125687.35271013352,28.528,28.5841,28.5218,28.5716,125687.3527
2014-08-08 13:50:00,45.88,45.88,45.8,45.86,55773.76276512176,28.5716,28.5716,28.5218,28.5591,55773.7628
2014-08-08 14:00:00,45.86,45.94,45.84,45.89,84502.300527438,28.5591,28.609,28.5467,28.5778,84502.3005
2014-08-08 14:10:00,45.89,45.9,45.81,45.86,57793.73807653462,28.5778,28.5841,28.528,28.5591,57793.7381
2014-08-08 14:20:00,45.86,45.95,45.85,45.95,80013.46650207609,28.5591,28.6152,28.5529,28.6152,80013.4665
2014-08-08 14:30:00,45.95,45.95,45.88,45.92,108629.78341375828,28.6152,28.6152,28.5716,28.5965,108629.7834
2014-08-08 14:40:00,45.92,45.93,45.87,45.9,112445.2923353159,28.5965,28.6027,28.5654,28.5841,112445.2923
2014-08-08 14:50:00,45.9,45.91,45.87,45.88,120749.63528223544,28.5841,28.5903,28.5654,28.5716,120749.6353
2014-08-08 15:00:00,45.88,45.89,45.86,45.86,79340.1413982718,28.5716,28.5778,28.5591,28.5591,79340.1414
2014-08-08 15:10:00,45.87,45.92,45.83,45.89,133206.14970261473,28.5654,28.5965,28.5405,28.5778,133206.1497
2014-08-08 15:20:00,45.89,46.0,45.88,46.0,173830.09763214004,28.5778,28.6463,28.5716,28.6463,173830.0976
2014-08-08 15:30:00,46.0,46.02,45.97,46.01,176074.514644821,28.6463,28.6588,28.6276,28.6526,176074.5146
2014-08-08 15:40:00,46.01,46.1,46.0,46.09,280215.46403321734,28.6526,28.7086,28.6463,28.7024,280215.464
2014-08-08 15:50:00,46.09,46.1,46.03,46.07,588037.2573224105,28.7024,28.7086,28.665,28.6899,588037.2573
2014-08-11 09:30:00,46.28,46.33,45.97,46.03,215688.47491863987,28.8207,28.8518,28.6276,28.665,215688.4749
2014-08-11 09:40:00,46.05,46.07,45.89,45.95,330714.84681853885,28.6775,28.6899,28.5778,28.6152,330714.8468
2014-08-11 09:50:00,45.95,46.1,45.95,46.0,111435.30467960949,28.6152,28.7086,28.6152,28.6463,111435.3047
2014-08-11 10:00:00,46.0,46.11,45.94,46.03,279205.47637751093,28.6463,28.7148,28.609,28.665,279205.4764
2014-08-11 10:10:00,46.03,46.11,46.01,46.08,102120.9740769835,28.665,28.7148,28.6526,28.6961,102120.9741
2014-08-11 10:20:00,46.08,46.08,46.01,46.04,54090.45000561104,28.6961,28.6961,28.6526,28.6712,54090.45
2014-08-11 10:30:00,46.04,46.1,46.02,46.07,87195.60094265515,28.6712,28.7086,28.6588,28.6899,87195.6009
2014-08-11 10:40:00,46.08,46.09,46.03,46.07,141173.83009763213,28.6961,28.7024,28.665,28.6899,141173.8301
2014-08-11 10:50:00,46.07,46.09,46.02,46.04,87532.26349455728,28.6899,28.7024,28.6588,28.6712,87532.2635
2014-08-11 11:00:00,46.03,46.1,46.02,46.1,80574.57075524631,28.665,28.7086,28.6588,28.7086,80574.5708
2014-08-11 11:10:00,46.1,46.2,46.08,46.19,80350.12905397822,28.7086,28.7709,28.6961,28.7647,80350.1291
2014-08-11 11:20:00,46.19,46.24,46.15,46.16,65088.09336774772,28.7647,28.7958,28.7397,28.746,65088.0934
2014-08-11 11:30:00,46.16,46.18,46.07,46.08,49826.05768151722,28.746,28.7584,28.6899,28.6961,49826.0577
2014-08-11 11:40:00,46.08,46.1,46.02,46.05,86634.4966894849,28.6961,28.7086,28.6588,28.6775,86634.4967
2014-08-11 11:50:00,46.05,46.09,46.02,46.07,81809.00011222085,28.6775,28.7024,28.6588,28.6899,81809.0001
2014-08-11 12:00:00,46.07,46.11,46.03,46.04,47693.86151947032,28.6899,28.7148,28.665,28.6712,47693.8615
2014-08-11 12:10:00,46.03,46.06,46.01,46.06,41185.052182695545,28.665,28.6837,28.6526,28.6837,41185.0522
2014-08-11 12:20:00,46.06,46.07,46.01,46.01,70923.57760071821,28.6837,28.6899,28.6526,28.6526,70923.5776
2014-08-11 12:30:00,46.01,46.07,45.99,46.03,92021.0975199192,28.6526,28.6899,28.6401,28.665,92021.0975
2014-08-11 12:40:00,46.03,46.11,46.03,46.11,72606.89036022892,28.665,28.7148,28.665,28.7148,72606.8904
2014-08-11 12:50:00,46.11,46.12,46.05,46.05,51958.25384356413,28.7148,28.7211,28.6775,28.6775,51958.2538
2014-08-11 13:00:00,46.05,46.11,46.05,46.1,37706.20581304006,28.6775,28.7148,28.6775,28.7086,37706.2058
2014-08-11 13:10:00,46.09,46.12,46.02,46.03,115138.59275053303,28.7024,28.7211,28.6588,28.665,115138.5928
2014-08-11 13:20:00,46.02,46.03,45.95,45.95,65424.75591964987,28.6588,28.665,28.6152,28.6152,65424.7559
2014-08-11 13:30:00,45.95,46.03,45.95,46.03,31421.838177533384,28.6152,28.665,28.6152,28.665,31421.8382
2014-08-11 13:40:00,46.03,46.13,46.03,46.13,567276.3999551117,28.665,28.7273,28.665,28.7273,567276.4
2014-08-11 13:50:00,46.12,46.14,46.02,46.03,102682.07833015372,28.7211,28.7335,28.6588,28.665,102682.0783
2014-08-11 14:00:00,46.03,46.04,46.0,46.03,79901.24565144203,28.665,28.6712,28.6463,28.665,79901.2457
2014-08-11 14:10:00,46.03,46.08,46.0,46.07,70474.69419818201,28.665,28.6961,28.6463,28.6899,70474.6942
2014-08-11 14:20:00,46.07,46.08,46.04,46.06,36920.65985860173,28.6899,28.6961,28.6712,28.6837,36920.6599
2014-08-11 14:30:00,46.06,46.11,46.04,46.08,76646.84098305464,28.6837,28.7148,28.6712,28.6961,76646.841
2014-08-11 14:40:00,46.08,46.16,46.08,46.13,107844.23745931992,28.6961,28.746,28.6961,28.7273,107844.2375
2014-08-11 14:50:00,46.13,46.14,46.1,46.1,48142.7449220065,28.7273,28.7335,28.7086,28.7086,48142.7449
2014-08-11 15:00:00,46.11,46.16,46.08,46.15,79340.1413982718,28.7148,28.746,28.6961,28.7397,79340.1414
2014-08-11 15:10:00,46.15,46.19,46.11,46.14,100998.76557064302,28.7397,28.7647,28.7148,28.7335,100998.7656
2014-08-11 15:20:00,46.13,46.14,46.06,46.06,83604.53372236561,28.7273,28.7335,28.6837,28.6837,83604.5337
2014-08-11 15:30:00,46.07,46.1,46.06,46.08,143754.90966221524,28.6899,28.7086,28.6837,28.6961,143754.9097
2014-08-11 15:40:00,46.09,46.1,46.07,46.1,318146.1115475255,28.7024,28.7086,28.6899,28.7086,318146.1115
2014-08-11 15:50:00,46.09,46.15,46.09,46.11,666816.294467512,28.7024,28.7397,28.7024,28.7148,666816.2945
2014-08-12 09:30:00,45.78,46.31,45.78,46.3,107844.23745931992,28.5093,28.8394,28.5093,28.8332,107844.2375
2014-08-12 09:40:00,46.31,46.36,46.24,46.32,75412.41162608012,28.8394,28.8705,28.7958,28.8456,75412.4116
2014-08-12 09:50:00,46.33,46.37,46.19,46.36,67556.95208169677,28.8518,28.8767,28.7647,28.8705,67556.9521
2014-08-12 10:00:00,46.36,46.52,46.34,46.42,199079.7890248008,28.8705,28.9702,28.8581,28.9079,199079.789
2014-08-12 10:10:00,46.41,46.52,46.35,46.51,134216.13735832117,28.9017,28.9702,28.8643,28.9639,134216.1374
2014-08-12 10:20:00,46.51,46.56,46.45,46.54,147794.86028504095,28.9639,28.9951,28.9266,28.9826,147794.8603
2014-08-12 10:30:00,46.53,46.55,46.39,46.42,235663.7863315004,28.9764,28.9888,28.8892,28.9079,235663.7863
2014-08-12 10:40:00,46.42,46.44,46.24,46.24,226686.1182807765,28.9079,28.9203,28.7958,28.7958,226686.1183
2014-08-12 10:50:00,46.25,46.34,46.25,46.29,69689.14824374368,28.802,28.8581,28.802,28.8269,69689.1482
2014-08-12 11:00:00,46.28,46.28,46.15,46.16,113230.83828975425,28.8207,28.8207,28.7397,28.746,113230.8383
2014-08-12 11:10:00,46.17,46.27,46.17,46.26,88317.80944899561,28.7522,28.8145,28.7522,28.8082,88317.8094
2014-08-12 11:20:00,46.26,46.36,46.25,46.35,52856.02064863651,28.8082,28.8705,28.802,28.8643,52856.0206
2014-08-12 11:30:00,46.35,46.36,46.31,46.34,68342.4980361351,28.8643,28.8705,28.8394,28.8581,68342.498
2014-08-12 11:40:00,46.35,46.4,46.34,46.39,68679.16058803725,28.8643,28.8954,28.8581,28.8892,68679.1606
2014-08-12 11:50:00,46.39,46.41,46.31,46.31,83716.75457299966,28.8892,28.9017,28.8394,28.8394,83716.7546
2014-08-12 12:00:00,46.31,46.36,46.29,46.36,106497.58725171136,28.8394,28.8705,28.8269,28.8705,106497.5873
2014-08-12 12:10:00,46.36,46.42,46.35,46.42,59701.49253731343,28.8705,28.9079,28.8643,28.9079,59701.4925
2014-08-12 12:20:00,46.41,46.49,46.4,46.45,81696.7792615868,28.9017,28.9515,28.8954,28.9266,81696.7793
2014-08-12 12:30:00,46.45,46.56,46.45,46.54,102120.9740769835,28.9266,28.9951,28.9266,28.9826,102120.9741
2014-08-12 12:40:00,46.54,46.58,46.52,46.52,51846.032992930086,28.9826,29.0075,28.9702,28.9702,51846.033
2014-08-12 12:50:00,46.52,46.52,46.47,46.49,53753.787453708894,28.9702,28.9702,28.939,28.9515,53753.7875
2014-08-12 13:00:00,46.48,46.54,46.45,46.53,71596.9027045225,28.9452,28.9826,28.9266,28.9764,71596.9027
2014-08-12 13:10:00,46.53,46.54,46.48,46.5,63068.11805633486,28.9764,28.9826,28.9452,28.9577,63068.1181
2014-08-12 13:20:00,46.5,46.53,46.48,46.52,118280.77656828638,28.9577,28.9764,28.9452,28.9702,118280.7766
2014-08-12 13:30:00,46.52,46.55,46.4,46.43,168780.1593536079,28.9702,28.9888,28.8954,28.9141,168780.1594
2014-08-12 13:40:00,46.43,46.47,46.41,46.45,94265.51453260017,28.9141,28.939,28.9017,28.9266,94265.5145
2014-08-12 13:50:00,46.45,46.5,46.43,46.49,86971.15924138704,28.9266,28.9577,28.9141,28.9515,86971.1592
2014-08-12 14:00:00,46.5,46.5,46.44,46.44,102682.07833015372,28.9577,28.9577,28.9203,28.9203,102682.0783
2014-08-12 14:10:00,46.44,46.47,46.42,46.45,155986.98238132644,28.9203,28.939,28.9079,28.9266,155986.9824
2014-08-12 14:20:00,46.46,46.47,46.4,46.44,106273.14555044328,28.9328,28.939,28.8954,28.9203,106273.1456
2014-08-12 14:30:00,46.44,46.49,46.4,46.48,160251.37470542025,28.9203,28.9515,28.8954,28.9452,160251.3747
2014-08-12 14:40:00,46.48,46.48,46.39,46.41,61272.5844461901,28.9452,28.9452,28.8892,28.9017,61272.5844
2014-08-12 14:50:00,46.41,46.44,46.39,46.39,68230.27718550107,28.9017,28.9203,28.8892,28.8892,68230.2772
2014-08-12 15:00:00,46.39,46.45,46.35,46.44,104477.6119402985,28.8892,28.9266,28.8643,28.9203,104477.6119
2014-08-12 15:10:00,46.44,46.45,46.4,46.43,79340.1413982718,28.9203,28.9266,28.8954,28.9141,79340.1414
2014-08-12 15:20:00,46.42,46.43,46.38,46.39,60599.25934238581,28.9079,28.9141,28.883,28.8892,60599.2593
2014-08-12 15:30:00,46.39,46.49,46.39,46.47,110088.6544720009,28.8892,28.9515,28.8892,28.939,110088.6545
2014-08-12 15:40:00,46.48,46.54,46.47,46.51,171810.12232072718,28.9452,28.9826,28.939,28.9639,171810.1223
2014-08-12 15:50:00,46.51,46.52,46.46,46.46,328133.76725395577,28.9639,28.9702,28.9328,28.9328,328133.7673
2014-08-13 09:30:00,46.82,46.96,46.7,46.75,169565.70530804622,29.157,29.2442,29.0823,29.1134,169565.7053
2014-08-13 09:40:00,46.75,46.78,46.52,46.63,129502.86163169116,29.1134,29.1321,28.9702,29.0387,129502.8616
2014-08-13 09:50:00,46.65,46.67,46.56,46.59,82257.88351475704,29.0511,29.0636,28.9951,29.0137,82257.8835
2014-08-13 10:00:00,46.59,46.69,46.58,46.66,113567.50084165638,29.0137,29.076,29.0075,29.0573,113567.5008
2014-08-13 10:10:00,46.65,46.65,46.5,46.53,173942.31848277408,29.0511,29.0511,28.9577,28.9764,173942.3185
2014-08-13 10:20:00,46.54,46.58,46.48,46.57,278981.03467624285,28.9826,29.0075,28.9452,29.0013,278981.0347
2014-08-13 10:30:00,46.57,46.64,46.54,46.64,78217.93289193131,29.0013,29.0449,28.9826,29.0449,78217.9329
2014-08-13 10:40:00,46.63,46.66,46.57,46.64,71260.24015262035,29.0387,29.0573,29.0013,29.0449,71260.2402
2014-08-13 10:50:00,46.64,46.67,46.6,46.67,59589.271686679385,29.0449,29.0636,29.02,29.0636,59589.2717
2014-08-13 11:00:00,46.67,46.83,46.66,46.83,87756.70519582537,29.0636,29.1632,29.0573,29.1632,87756.7052
2014-08-13 11:10:00,46.82,46.9,46.81,46.85,118505.21826955448,29.157,29.2068,29.1508,29.1757,118505.2183
2014-08-13 11:20:00,46.85,46.91,46.82,46.85,148917.06879138143,29.1757,29.213,29.157,29.1757,148917.0688
2014-08-13 11:30:00,46.85,46.87,46.72,46.76,144203.79306475143,29.1757,29.1881,29.0947,29.1196,144203.7931
2014-08-13 11:40:00,46.76,46.79,46.75,46.77,37593.984962406015,29.1196,29.1383,29.1134,29.1258,37593.985
2014-08-13 11:50:00,46.76,46.81,46.75,46.75,65649.19762091797,29.1196,29.1508,29.1134,29.1134,65649.1976
2014-08-13 12:00:00,46.75,46.76,46.69,46.73,59813.71338794748,29.1134,29.1196,29.076,29.1009,59813.7134
2014-08-13 12:10:00,46.71,46.73,46.69,46.69,31982.942430703624,29.0885,29.1009,29.076,29.076,31982.9424
2014-08-13 12:20:00,46.69,46.76,46.68,46.76,45337.22365615532,29.076,29.1196,29.0698,29.1196,45337.2237
2014-08-13 12:30:00,46.76,46.78,46.73,46.74,68454.71888676916,29.1196,29.1321,29.1009,29.1072,68454.7189
2014-08-13 12:40:00,46.74,46.8,46.69,46.8,53192.68320053866,29.1072,29.1445,29.076,29.1445,53192.6832
2014-08-13 12:50:00,46.8,46.8,46.75,46.76,38828.414319380536,29.1445,29.1445,29.1134,29.1196,38828.4143
2014-08-13 13:00:00,46.76,46.77,46.72,46.74,50836.04533722365,29.1196,29.1258,29.0947,29.1072,50836.0453
2014-08-13 13:10:00,46.75,46.75,46.67,46.67,43990.57344854674,29.1134,29.1134,29.0636,29.0636,43990.5734
2014-08-13 13:20:00,46.67,46.69,46.66,46.67,28728.53776231624,29.0636,29.076,29.0573,29.0636,28728.5378
2014-08-13 13:30:00,46.67,46.71,46.66,46.7,40287.28537762316,29.0636,29.0885,29.0573,29.0823,40287.2854
2014-08-13 13:40:00,46.7,46.71,46.65,46.69,72494.66950959488,29.0823,29.0885,29.0511,29.076,72494.6695
2014-08-13 13:50:00,46.68,46.68,46.64,46.66,34115.13859275053,29.0698,29.0698,29.0449,29.0573,34115.1386
2014-08-13 14:00:00,46.67,46.68,46.59,46.62,105375.37874537088,29.0636,29.0698,29.0137,29.0324,105375.3787
2014-08-13 14:10:00,46.62,46.67,46.6,46.62,70025.81079564583,29.0324,29.0636,29.02,29.0324,70025.8108
2014-08-13 14:20:00,46.62,46.67,46.6,46.66,38491.7517674784,29.0324,29.0636,29.02,29.0573,38491.7518
2014-08-13 14:30:00,46.66,46.69,46.65,46.67,39501.73942318482,29.0573,29.076,29.0511,29.0636,39501.7394
2014-08-13 14:40:00,46.67,46.71,46.67,46.68,46796.094714397936,29.0636,29.0885,29.0636,29.0698,46796.0947
2014-08-13 14:50:00,46.68,46.68,46.65,46.67,46122.76961059365,29.0698,29.0698,29.0511,29.0636,46122.7696
2014-08-13 15:00:00,46.67,46.69,46.62,46.66,52407.13724610032,29.0636,29.076,29.0324,29.0573,52407.1372
2014-08-13 15:10:00,46.67,46.68,46.63,46.67,61272.5844461901,29.0636,29.0698,29.0387,29.0636,61272.5844
2014-08-13 15:20:00,46.68,46.71,46.67,46.68,103467.62428459208,29.0698,29.0885,29.0636,29.0698,103467.6243
2014-08-13 15:30:00,46.68,46.69,46.64,46.65,117158.5680619459,29.0698,29.076,29.0449,29.0511,117158.5681
2014-08-13 15:40:00,46.65,46.72,46.63,46.71,266300.0785545954,29.0511,29.0947,29.0387,29.0885,266300.0786
2014-08-13 15:50:00,46.72,46.76,46.69,46.75,1003703.2880709236,29.0947,29.1196,29.076,29.1134,1003703.2881
2014-08-14 09:30:00,46.77,47.01,46.76,46.98,132308.38289754235,29.1258,29.2753,29.1196,29.2566,132308.3829
2014-08-14 09:40:00,46.99,47.05,46.9,47.03,100774.32386937492,29.2628,29.3002,29.2068,29.2878,100774.3239
2014-08-14 09:50:00,47.03,47.09,47.01,47.09,90674.44731231064,29.2878,29.3251,29.2753,29.3251,90674.4473
2014-08-14 10:00:00,47.09,47.1,46.98,47.01,134889.46246212546,29.3251,29.3314,29.2566,29.2753,134889.4625
2014-08-14 10:10:00,47.01,47.11,47.01,47.09,90786.66816294468,29.2753,29.3376,29.2753,29.3251,90786.6682
2014-08-14 10:20:00,47.09,47.13,47.05,47.07,84277.8588261699,29.3251,29.35,29.3002,29.3127,84277.8588
2014-08-14 10:30:00,47.08,47.18,47.06,47.06,131635.05779373806,29.3189,29.3812,29.3064,29.3064,131635.0578
2014-08-14 10:40:00,47.06,47.1,47.06,47.06,93479.96857816182,29.3064,29.3314,29.3064,29.3064,93479.9686
2014-08-14 10:50:00,47.06,47.07,47.0,47.04,110874.20042643925,29.3064,29.3127,29.2691,29.294,110874.2004
2014-08-14 11:00:00,47.04,47.08,47.03,47.08,32319.604982605768,29.294,29.3189,29.2878,29.3189,32319.605
2014-08-14 11:10:00,47.08,47.09,47.06,47.09,37930.64751430816,29.3189,29.3251,29.3064,29.3251,37930.6475
2014-08-14 11:20:00,47.08,47.11,47.07,47.09,58915.9465828751,29.3189,29.3376,29.3127,29.3251,58915.9466
2014-08-14 11:30:00,47.09,47.14,47.05,47.09,77993.49119066322,29.3251,29.3563,29.3002,29.3251,77993.4912
2014-08-14 11:40:00,47.09,47.12,47.07,47.09,64751.43081584558,29.3251,29.3438,29.3127,29.3251,64751.4308
2014-08-14 11:50:00,47.09,47.1,47.04,47.1,54763.77510941533,29.3251,29.3314,29.294,29.3314,54763.7751
2014-08-14 12:00:00,47.1,47.12,47.09,47.09,62282.57210189653,29.3314,29.3438,29.3251,29.3251,62282.5721
2014-08-14 12:10:00,47.09,47.12,47.08,47.11,45449.44450678936,29.3251,29.3438,29.3189,29.3376,45449.4445
2014-08-14 12:20:00,47.1,47.11,47.08,47.1,48254.96577264056,29.3314,29.3376,29.3189,29.3314,48254.9658
2014-08-14 12:30:00,47.1,47.12,47.09,47.1,32768.48838514196,29.3314,29.3438,29.3251,29.3314,32768.4884
2014-08-14 12:40:00,47.09,47.11,47.01,47.03,58467.0631803389,29.3251,29.3376,29.2753,29.2878,58467.0632
2014-08-14 12:50:00,47.04,47.09,47.03,47.05,61384.80529682415,29.294,29.3251,29.2878,29.3002,61384.8053
2014-08-14 13:00:00,47.07,47.07,47.03,47.06,45786.1070586915,29.3127,29.3127,29.2878,29.3064,45786.1071
2014-08-14 13:10:00,47.06,47.17,47.06,47.15,48367.1866232746,29.3064,29.3749,29.3064,29.3625,48367.1866
2014-08-14 13:20:00,47.16,47.17,47.1,47.1,29626.30456738862,29.3687,29.3749,29.3314,29.3314,29626.3046
2014-08-14 13:30:00,47.1,47.1,47.07,47.08,29514.08371675457,29.3314,29.3314,29.3127,29.3189,29514.0837
2014-08-14 13:40:00,47.08,47.09,47.05,47.09,62170.35125126248,29.3189,29.3251,29.3002,29.3251,62170.3513
2014-08-14 13:50:00,47.09,47.1,47.06,47.07,54202.67085624509,29.3251,29.3314,29.3064,29.3127,54202.6709
2014-08-14 14:00:00,47.07,47.11,47.04,47.07,60823.70104365391,29.3127,29.3376,29.294,29.3127,60823.701
2014-08-14 14:10:00,47.07,47.08,47.05,47.06,56559.30871956009,29.3127,29.3189,29.3002,29.3064,56559.3087
2014-08-14 14:20:00,47.05,47.09,47.05,47.09,37593.984962406015,29.3002,29.3251,29.3002,29.3251,37593.985
2014-08-14 14:30:00,47.09,47.13,47.09,47.12,63965.88486140725,29.3251,29.35,29.3251,29.3438,63965.8849
2014-08-14 14:40:00,47.12,47.13,47.1,47.11,34564.02199528672,29.3438,29.35,29.3314,29.3376,34564.022
2014-08-14 14:50:00,47.1,47.11,47.09,47.09,27269.666704073614,29.3314,29.3376,29.3251,29.3251,27269.6667
2014-08-14 15:00:00,47.09,47.12,47.09,47.1,52743.79979800247,29.3251,29.3438,29.3251,29.3314,52743.7998
2014-08-14 15:10:00,47.1,47.11,47.09,47.09,55212.65851195152,29.3314,29.3376,29.3251,29.3251,55212.6585
2014-08-14 15:20:00,47.09,47.1,47.08,47.09,111659.74638087756,29.3251,29.3314,29.3189,29.3251,111659.7464
2014-08-14 15:30:00,47.1,47.15,47.1,47.13,149029.28964201547,29.3314,29.3625,29.3314,29.35,149029.2896
2014-08-14 15:40:00,47.13,47.15,47.1,47.1,168106.8342498036,29.35,29.3625,29.3314,29.3314,168106.8342
2014-08-14 15:50:00,47.1,47.19,47.1,47.17,388733.0265963416,29.3314,29.3874,29.3314,29.3749,388733.0266
2014-08-15 09:30:00,47.27,47.43,47.11,47.12,525081.3601167096,29.4372,29.5369,29.3376,29.3438,525081.3601
2014-08-15 09:40:00,47.12,47.13,47.01,47.08,87981.14689709348,29.3438,29.35,29.2753,29.3189,87981.1469
2014-08-15 09:50:00,47.08,47.17,47.06,47.08,58130.40062843676,29.3189,29.3749,29.3064,29.3189,58130.4006
2014-08-15 10:00:00,47.09,47.11,47.03,47.09,72831.33206149703,29.3251,29.3376,29.2878,29.3251,72831.3321
2014-08-15 10:10:00,47.08,47.11,47.03,47.11,85624.50903377848,29.3189,29.3376,29.2878,29.3376,85624.509
2014-08-15 10:20:00,47.11,47.12,47.0,47.04,75300.19077544607,29.3376,29.3438,29.2691,29.294,75300.1908
2014-08-15 10:30:00,47.04,47.14,47.04,47.08,40175.06452698911,29.294,29.3563,29.294,29.3189,40175.0645
2014-08-15 10:40:00,47.09,47.09,46.76,46.83,209179.6655818651,29.3251,29.3251,29.1196,29.1632,209179.6656
2014-08-15 10:50:00,46.8,46.82,46.46,46.69,164740.20873078218,29.1445,29.157,28.9328,29.076,164740.2087
2014-08-15 11:00:00,46.68,46.69,46.56,46.68,146223.76837616428,29.0698,29.076,28.9951,29.0698,146223.7684
2014-08-15 11:10:00,46.68,46.75,46.65,46.73,118841.88082145662,29.0698,29.1134,29.0511,29.1009,118841.8808
2014-08-15 11:20:00,46.73,46.73,46.52,46.54,214566.2664122994,29.1009,29.1009,28.9702,28.9826,214566.2664
2014-08-15 11:30:00,46.55,46.64,46.5,46.64,64975.87251711368,28.9888,29.0449,28.9577,29.0449,64975.8725
2014-08-15 11:40:00,46.63,46.66,46.57,46.58,51733.81214229604,29.0387,29.0573,29.0013,29.0075,51733.8121
2014-08-15 11:50:00,46.58,46.59,46.27,46.4,177982.2691055998,29.0075,29.0137,28.8145,28.8954,177982.2691
2014-08-15 12:00:00,46.4,46.5,46.33,46.5,113679.72169229042,28.8954,28.9577,28.8518,28.9577,113679.7217
2014-08-15 12:10:00,46.5,46.51,46.39,46.45,50499.38278532151,28.9577,28.9639,28.8892,28.9266,50499.3828
2014-08-15 12:20:00,46.44,46.59,46.39,46.58,79901.24565144203,28.9203,29.0137,28.8892,29.0075,79901.2457
2014-08-15 12:30:00,46.58,46.6,46.46,46.59,46908.31556503198,29.0075,29.02,28.9328,29.0137,46908.3156
2014-08-15 12:40:00,46.6,46.63,46.51,46.52,59140.38828414319,29.02,29.0387,28.9639,28.9702,59140.3883
2014-08-15 12:50:00,46.52,46.57,46.48,46.55,26371.89989900124,28.9702,29.0013,28.9452,28.9888,26371.8999
2014-08-15 13:00:00,46.56,46.6,46.47,46.6,41970.59813713388,28.9951,29.02,28.939,29.02,41970.5981
2014-08-15 13:10:00,46.6,46.66,46.59,46.6,37593.984962406015,29.02,29.0573,29.0137,29.02,37593.985
2014-08-15 13:20:00,46.6,46.64,46.58,46.64,22556.390977443607,29.02,29.0449,29.0075,29.0449,22556.391
2014-08-15 13:30:00,46.64,46.64,46.53,46.58,55661.54191448771,29.0449,29.0449,28.9764,29.0075,55661.5419
2014-08-15 13:40:00,46.58,46.6,46.51,46.52,50050.49938278532,29.0075,29.02,28.9639,28.9702,50050.4994
2014-08-15 13:50:00,46.52,46.53,46.44,46.46,73729.0988665694,28.9702,28.9764,28.9203,28.9328,73729.0989
2014-08-15 14:00:00,46.46,46.52,46.46,46.52,63853.6640107732,28.9328,28.9702,28.9328,28.9702,63853.664
2014-08-15 14:10:00,46.52,46.53,46.5,46.51,77656.82863876107,28.9702,28.9764,28.9577,28.9639,77656.8286
2014-08-15 14:20:00,46.51,46.69,46.51,46.69,74177.98226910559,28.9639,29.076,28.9639,29.076,74177.9823
2014-08-15 14:30:00,46.68,46.72,46.67,46.68,54875.995960049375,29.0698,29.0947,29.0636,29.0698,54875.996
2014-08-15 14:40:00,46.68,46.77,46.68,46.75,55212.65851195152,29.0698,29.1258,29.0698,29.1134,55212.6585
2014-08-15 14:50:00,46.74,46.75,46.68,46.69,40287.28537762316,29.1072,29.1134,29.0698,29.076,40287.2854
2014-08-15 15:00:00,46.69,46.73,46.66,46.72,58242.62147907081,29.076,29.1009,29.0573,29.0947,58242.6215
2014-08-15 15:10:00,46.72,46.73,46.69,46.69,40960.61048142744,29.0947,29.1009,29.076,29.076,40960.6105
2014-08-15 15:20:00,46.7,46.7,46.67,46.68,81135.67500841655,29.0823,29.0823,29.0636,29.0698,81135.675
2014-08-15 15:30:00,46.68,46.77,46.68,46.72,87195.60094265515,29.0698,29.1258,29.0698,29.0947,87195.6009
2014-08-15 15:40:00,46.72,46.76,46.71,46.74,79003.47884636965,29.0947,29.1196,29.0885,29.1072,79003.4788
2014-08-15 15:50:00,46.74,46.81,46.74,46.77,310290.65200314217,29.1072,29.1508,29.1072,29.1258,310290.652
2014-08-18 09:30:00,47.14,47.26,47.03,47.2,203793.0647514308,29.3563,29.431,29.2878,29.3936,203793.0648
2014-08-18 09:40:00,47.21,47.22,47.09,47.14,84502.300527438,29.3999,29.4061,29.3251,29.3563,84502.3005
2014-08-18 09:50:00,47.17,47.26,47.17,47.26,88093.36774772752,29.3749,29.431,29.3749,29.431,88093.3677
2014-08-18 10:00:00,47.26,47.31,47.17,47.26,64526.98911457748,29.431,29.4621,29.3749,29.431,64526.9891
2014-08-18 10:10:00,47.26,47.37,47.26,47.27,80125.68735271013,29.431,29.4995,29.431,29.4372,80125.6874
2014-08-18 10:20:00,47.28,47.3,47.23,47.24,86746.71754011895,29.4434,29.4559,29.4123,29.4185,86746.7175
2014-08-18 10:30:00,47.24,47.33,47.22,47.3,47806.08237010436,29.4185,29.4746,29.4061,29.4559,47806.0824
2014-08-18 10:40:00,47.32,47.34,47.27,47.3,51172.7078891258,29.4684,29.4808,29.4372,29.4559,51172.7079
2014-08-18 10:50:00,47.3,47.34,47.28,47.33,44215.01514981483,29.4559,29.4808,29.4434,29.4746,44215.0151
2014-08-18 11:00:00,47.33,47.34,47.23,47.24,55100.43766131747,29.4746,29.4808,29.4123,29.4185,55100.4377
2014-08-18 11:10:00,47.24,47.3,47.24,47.27,24464.145438222426,29.4185,29.4559,29.4185,29.4372,24464.1454
2014-08-18 11:20:00,47.27,47.34,47.27,47.34,53304.90405117271,29.4372,29.4808,29.4372,29.4808,53304.9041
2014-08-18 11:30:00,47.34,47.41,47.33,47.4,98866.56940859611,29.4808,29.5244,29.4746,29.5182,98866.5694
2014-08-18 11:40:00,47.41,47.44,47.4,47.43,65873.63932218606,29.5244,29.5431,29.5182,29.5369,65873.6393
2014-08-18 11:50:00,47.43,47.53,47.43,47.53,145326.0015710919,29.5369,29.5991,29.5369,29.5991,145326.0016
2014-08-18 12:00:00,47.52,47.55,47.48,47.54,116260.80125687351,29.5929,29.6116,29.568,29.6054,116260.8013
2014-08-18 12:10:00,47.54,47.58,47.51,47.58,105150.9370441028,29.6054,29.6303,29.5867,29.6303,105150.937
2014-08-18 12:20:00,47.58,47.63,47.57,47.58,85287.84648187633,29.6303,29.6614,29.624,29.6303,85287.8465
2014-08-18 12:30:00,47.58,47.64,47.55,47.64,97968.80260352373,29.6303,29.6676,29.6116,29.6676,97968.8026
2014-08-18 12:40:00,47.64,47.74,47.59,47.59,324991.58343620243,29.6676,29.7299,29.6365,29.6365,324991.5834
2014-08-18 12:50:00,47.58,47.65,47.58,47.58,253506.901582314,29.6303,29.6739,29.6303,29.6303,253506.9016
2014-08-18 13:00:00,47.58,47.65,47.58,47.64,88766.69285153181,29.6303,29.6739,29.6303,29.6676,88766.6929
2014-08-18 13:10:00,47.64,47.68,47.64,47.68,55661.54191448771,29.6676,29.6925,29.6676,29.6925,55661.5419
2014-08-18 13:20:00,47.68,47.69,47.65,47.66,49601.61598024913,29.6925,29.6988,29.6739,29.6801,49601.616
2014-08-18 13:30:00,47.66,47.67,47.63,47.66,55100.43766131747,29.6801,29.6863,29.6614,29.6801,55100.4377
2014-08-18 13:40:00,47.66,47.68,47.64,47.65,179553.36101447648,29.6801,29.6925,29.6676,29.6739,179553.361
2014-08-18 13:50:00,47.64,47.66,47.59,47.62,75749.07417798227,29.6676,29.6801,29.6365,29.6552,75749.0742
2014-08-18 14:00:00,47.62,47.62,47.58,47.6,48254.96577264056,29.6552,29.6552,29.6303,29.6427,48254.9658
2014-08-18 14:10:00,47.59,47.6,47.5,47.54,154191.4487711817,29.6365,29.6427,29.5804,29.6054,154191.4488
2014-08-18 14:20:00,47.54,47.59,47.53,47.55,249691.3926607564,29.6054,29.6365,29.5991,29.6116,249691.3927
2014-08-18 14:30:00,47.54,47.57,47.5,47.5,54988.21681068342,29.6054,29.624,29.5804,29.5804,54988.2168
2014-08-18 14:40:00,47.51,47.54,47.5,47.54,63853.6640107732,29.5867,29.6054,29.5804,29.6054,63853.664
2014-08-18 14:50:00,47.53,47.54,47.51,47.53,77432.38693749298,29.5991,29.6054,29.5867,29.5991,77432.3869
2014-08-18 15:00:00,47.54,47.57,47.53,47.57,60262.59679048367,29.6054,29.624,29.5991,29.624,60262.5968
2014-08-18 15:10:00,47.56,47.59,47.55,47.56,190663.22522724725,29.6178,29.6365,29.6116,29.6178,190663.2252
2014-08-18 15:20:00,47.56,47.57,47.51,47.56,160026.93300415218,29.6178,29.624,29.5867,29.6178,160026.933
2014-08-18 15:30:00,47.56,47.57,47.54,47.56,195039.83840197508,29.6178,29.624,29.6054,29.6178,195039.8384
2014-08-18 15:40:00,47.57,47.59,47.56,47.59,143642.68881158117,29.624,29.6365,29.6178,29.6365,143642.6888
2014-08-18 15:50:00,47.59,47.68,47.57,47.66,684547.1888676916,29.6365,29.6925,29.624,29.6801,684547.1889
2014-08-19 09:30:00,47.77,47.77,47.47,47.71,529121.3107395354,29.7486,29.7486,29.5618,29.7112,529121.3107
2014-08-19 09:40:00,47.71,47.79,47.69,47.77,93592.18942879589,29.7112,29.761,29.6988,29.7486,93592.1894
2014-08-19 09:50:00,47.77,47.82,47.7,47.78,112108.62978341377,29.7486,29.7797,29.705,29.7548,112108.6298
2014-08-19 10:00:00,47.79,47.84,47.76,47.84,87868.92604645943,29.761,29.7922,29.7424,29.7922,87868.926
2014-08-19 10:10:00,47.83,47.88,47.8,47.82,60935.92189428795,29.786,29.8171,29.7673,29.7797,60935.9219
2014-08-19 10:20:00,47.82,47.84,47.76,47.76,37706.20581304006,29.7797,29.7922,29.7424,29.7424,37706.2058
2014-08-19 10:30:00,47.76,47.85,47.75,47.83,49826.05768151722,29.7424,29.7984,29.7361,29.786,49826.0577
2014-08-19 10:40:00,47.85,47.86,47.8,47.84,64302.54741330939,29.7984,29.8046,29.7673,29.7922,64302.5474
2014-08-19 10:50:00,47.84,47.93,47.83,47.91,73167.99461339916,29.7922,29.8482,29.786,29.8358,73167.9946
2014-08-19 11:00:00,47.91,47.92,47.85,47.89,89440.0179553361,29.8358,29.842,29.7984,29.8233,89440.018
2014-08-19 11:10:00,47.9,47.91,47.86,47.87,72045.78610705868,29.8295,29.8358,29.8046,29.8109,72045.7861
2014-08-19 11:20:00,47.88,47.88,47.84,47.86,41858.37728649983,29.8171,29.8171,29.7922,29.8046,41858.3773
2014-08-19 11:30:00,47.85,47.86,47.77,47.8,165750.1963864886,29.7984,29.8046,29.7486,29.7673,165750.1964
2014-08-19 11:40:00,47.8,47.88,47.79,47.87,104365.39108966444,29.7673,29.8171,29.761,29.8109,104365.3911
2014-08-19 11:50:00,47.88,47.91,47.86,47.9,94153.2936819661,29.8171,29.8358,29.8046,29.8295,94153.2937
2014-08-19 12:00:00,47.9,47.97,47.89,47.94,183593.3116373022,29.8295,29.8731,29.8233,29.8545,183593.3116
2014-08-19 12:10:00,47.95,47.97,47.88,47.89,212434.0702502525,29.8607,29.8731,29.8171,29.8233,212434.0703
2014-08-19 12:20:00,47.89,47.96,47.88,47.94,158119.17854337336,29.8233,29.8669,29.8171,29.8545,158119.1785
2014-08-19 12:30:00,47.95,47.95,47.91,47.93,52070.47469419818,29.8607,29.8607,29.8358,29.8482,52070.4747
2014-08-19 12:40:00,47.94,47.99,47.92,47.99,69913.58994501177,29.8545,29.8856,29.842,29.8856,69913.5899
2014-08-19 12:50:00,47.99,48.0,47.91,47.93,250701.3803164628,29.8856,29.8918,29.8358,29.8482,250701.3803
2014-08-19 13:00:00,47.92,48.06,47.92,48.0,244641.4543822242,29.842,29.9292,29.842,29.8918,244641.4544
2014-08-19 13:10:00,47.99,48.04,47.93,47.94,264616.7657950847,29.8856,29.9167,29.8482,29.8545,264616.7658
2014-08-19 13:20:00,47.94,47.96,47.88,47.91,103130.96173268992,29.8545,29.8669,29.8171,29.8358,103130.9617
2014-08-19 13:30:00,47.91,47.91,47.84,47.86,66322.52272472225,29.8358,29.8358,29.7922,29.8046,66322.5227
2014-08-19 13:40:00,47.86,47.86,47.78,47.78,31421.838177533384,29.8046,29.8046,29.7548,29.7548,31421.8382
2014-08-19 13:50:00,47.79,47.81,47.76,47.78,53417.124901806754,29.761,29.7735,29.7424,29.7548,53417.1249
2014-08-19 14:00:00,47.79,47.84,47.78,47.8,42756.14409157221,29.761,29.7922,29.7548,29.7673,42756.1441
2014-08-19 14:10:00,47.79,47.81,47.78,47.8,36471.776456065534,29.761,29.7735,29.7548,29.7673,36471.7765
2014-08-19 14:20:00,47.81,47.85,47.8,47.83,70474.69419818201,29.7735,29.7984,29.7673,29.786,70474.6942
2014-08-19 14:30:00,47.83,47.86,47.83,47.85,86858.938390753,29.786,29.8046,29.786,29.7984,86858.9384
2014-08-19 14:40:00,47.85,47.85,47.8,47.81,54090.45000561104,29.7984,29.7984,29.7673,29.7735,54090.45
2014-08-19 14:50:00,47.8,47.81,47.78,47.8,41521.714734597685,29.7673,29.7735,29.7548,29.7673,41521.7147
2014-08-19 15:00:00,47.8,47.83,47.79,47.82,65649.19762091797,29.7673,29.786,29.761,29.7797,65649.1976
2014-08-19 15:10:00,47.82,47.83,47.76,47.76,56334.867018292,29.7797,29.786,29.7424,29.7424,56334.867
2014-08-19 15:20:00,47.76,47.81,47.76,47.81,49489.39512961508,29.7424,29.7735,29.7424,29.7735,49489.3951
2014-08-19 15:30:00,47.81,47.82,47.76,47.81,132420.6037481764,29.7735,29.7797,29.7424,29.7735,132420.6037
2014-08-19 15:40:00,47.81,47.81,47.76,47.76,108405.34171249018,29.7735,29.7735,29.7424,29.7424,108405.3417
2014-08-19 15:50:00,47.77,47.79,47.75,47.78,275614.4091572214,29.7486,29.761,29.7361,29.7548,275614.4092
2014-08-20 09:30:00,47.67,47.78,47.55,47.72,102345.4157782516,29.6863,29.7548,29.6116,29.7175,102345.4158
2014-08-20 09:40:00,47.72,47.86,47.68,47.86,76983.50353495679,29.7175,29.8046,29.6925,29.8046,76983.5035
2014-08-20 09:50:00,47.85,48.01,47.84,47.99,179216.69846257434,29.7984,29.898,29.7922,29.8856,179216.6985
2014-08-20 10:00:00,47.97,48.0,47.95,47.97,113791.94254292447,29.8731,29.8918,29.8607,29.8731,113791.9425
2014-08-20 10:10:00,47.96,47.99,47.91,47.97,65536.97677028392,29.8669,29.8856,29.8358,29.8731,65536.9768
2014-08-20 10:20:00,47.97,47.97,47.91,47.96,53866.00830434294,29.8731,29.8731,29.8358,29.8669,53866.0083
2014-08-20 10:30:00,47.96,47.96,47.86,47.87,98305.46515542587,29.8669,29.8669,29.8046,29.8109,98305.4652
2014-08-20 10:40:00,47.88,47.91,47.85,47.88,36247.33475479744,29.8171,29.8358,29.7984,29.8171,36247.3348
2014-08-20 10:50:00,47.87,47.9,47.84,47.85,41185.052182695545,29.8109,29.8295,29.7922,29.7984,41185.0522
2014-08-20 11:00:00,47.85,47.88,47.85,47.86,39277.29772191673,29.7984,29.8171,29.7984,29.8046,39277.2977
2014-08-20 11:10:00,47.87,47.91,47.85,47.9,129727.30333295926,29.8109,29.8358,29.7984,29.8295,129727.3033
2014-08-20 11:20:00,47.9,47.96,47.9,47.95,70586.91504881607,29.8295,29.8669,29.8295,29.8607,70586.915
2014-08-20 11:30:00,47.95,47.96,47.92,47.93,156099.20323196048,29.8607,29.8669,29.842,29.8482,156099.2032
2014-08-20 11:40:00,47.93,47.93,47.89,47.9,43429.4691953765,29.8482,29.8482,29.8233,29.8295,43429.4692
2014-08-20 11:50:00,47.91,48.0,47.91,47.99,67108.06867916058,29.8358,29.8918,29.8358,29.8856,67108.0687
2014-08-20 12:00:00,47.99,48.0,47.93,47.95,32207.38413197172,29.8856,29.8918,29.8482,29.8607,32207.3841
2014-08-20 12:10:00,47.95,47.99,47.92,47.98,64302.54741330939,29.8607,29.8856,29.842,29.8794,64302.5474
2014-08-20 12:20:00,47.98,47.99,47.96,47.97,24127.48288632028,29.8794,29.8856,29.8669,29.8731,24127.4829
2014-08-20 12:30:00,47.96,47.96,47.91,47.92,24913.02884075861,29.8669,29.8669,29.8358,29.842,24913.0288
2014-08-20 12:40:00,47.92,47.94,47.89,47.89,25249.69139266076,29.842,29.8545,29.8233,29.8233,25249.6914
2014-08-20 12:50:00,47.89,47.91,47.87,47.9,29289.642015486475,29.8233,29.8358,29.8109,29.8295,29289.642
2014-08-20 13:00:00,47.9,47.91,47.87,47.91,31309.617326899337,29.8295,29.8358,29.8109,29.8358,31309.6173
2014-08-20 13:10:00,47.91,47.94,47.89,47.93,28279.654359780045,29.8358,29.8545,29.8233,29.8482,28279.6544
2014-08-20 13:20:00,47.94,47.94,47.91,47.92,35686.2305016272,29.8545,29.8545,29.8358,29.842,35686.2305
2014-08-20 13:30:00,47.92,47.94,47.91,47.91,29065.20031421838,29.842,29.8545,29.8358,29.8358,29065.2003
2014-08-20 13:40:00,47.91,47.93,47.9,47.91,35012.90539782291,29.8358,29.8482,29.8295,29.8358,35012.9054
2014-08-20 13:50:00,47.91,47.91,47.85,47.86,29177.42116485243,29.8358,29.8358,29.7984,29.8046,29177.4212
2014-08-20 14:00:00,47.86,47.86,47.7,47.83,165862.41723712266,29.8046,29.8046,29.705,29.786,165862.4172
2014-08-20 14:10:00,47.83,47.87,47.74,47.84,161036.9206598586,29.786,29.8109,29.7299,29.7922,161036.9207
2014-08-20 14:20:00,47.84,47.91,47.83,47.88,105712.04129727304,29.7922,29.8358,29.786,29.8171,105712.0413
2014-08-20 14:30:00,47.87,47.92,47.87,47.9,58803.72573224104,29.8109,29.842,29.8109,29.8295,58803.7257
2014-08-20 14:40:00,47.9,47.95,47.88,47.94,98081.02345415778,29.8295,29.8607,29.8171,29.8545,98081.0235
2014-08-20 14:50:00,47.93,47.96,47.91,47.94,126809.56121647402,29.8482,29.8669,29.8358,29.8545,126809.5612
2014-08-20 15:00:00,47.93,47.96,47.92,47.95,78330.15374256537,29.8482,29.8669,29.842,29.8607,78330.1537
2014-08-20 15:10:00,47.95,47.98,47.91,47.94,112220.8506340478,29.8607,29.8794,29.8358,29.8545,112220.8506
2014-08-20 15:20:00,47.94,47.95,47.91,47.92,74963.52822354394,29.8545,29.8607,29.8358,29.842,74963.5282
2014-08-20 15:30:00,47.92,47.94,47.91,47.91,98866.56940859611,29.842,29.8545,29.8358,29.8358,98866.5694
2014-08-20 15:40:00,47.91,47.94,47.89,47.9,153854.78621927954,29.8358,29.8545,29.8233,29.8295,153854.7862
2014-08-20 15:50:00,47.9,47.91,47.85,47.85,251262.48456963303,29.8295,29.8358,29.7984,29.7984,251262.4846
2014-08-21 09:30:00,47.83,47.94,47.61,47.69,142744.9220065088,29.786,29.8545,29.649,29.6988,142744.922
2014-08-21 09:40:00,47.71,47.72,47.6,47.62,155986.98238132644,29.7112,29.7175,29.6427,29.6552,155986.9824
2014-08-21 09:50:00,47.63,47.65,47.5,47.52,161598.02491302884,29.6614,29.6739,29.5804,29.5929,161598.0249
2014-08-21 10:00:00,47.54,47.63,47.43,47.43,167994.61339916955,29.6054,29.6614,29.5369,29.5369,167994.6134
2014-08-21 10:10:00,47.44,47.52,47.42,47.52,185501.066098081,29.5431,29.5929,29.5306,29.5929,185501.0661
2014-08-21 10:20:00,47.52,47.63,47.52,47.57,110425.31702390304,29.5929,29.6614,29.5929,29.624,110425.317
2014-08-21 10:30:00,47.56,47.67,47.54,47.66,142296.0386039726,29.6178,29.6863,29.6054,29.6801,142296.0386
2014-08-21 10:40:00,47.66,47.66,47.59,47.63,72158.00695769273,29.6801,29.6801,29.6365,29.6614,72158.007
2014-08-21 10:50:00,47.64,47.68,47.62,47.68,211760.7451464482,29.6676,29.6925,29.6552,29.6925,211760.7451
2014-08-21 11:00:00,47.68,47.76,47.68,47.76,104253.1702390304,29.6925,29.7424,29.6925,29.7424,104253.1702
2014-08-21 11:10:00,47.76,47.84,47.75,47.82,129390.64078105713,29.7424,29.7922,29.7361,29.7797,129390.6408
2014-08-21 11:20:00,47.82,47.85,47.77,47.78,76085.7367298844,29.7797,29.7984,29.7486,29.7548,76085.7367
2014-08-21 11:30:00,47.78,47.78,47.74,47.75,90786.66816294468,29.7548,29.7548,29.7299,29.7361,90786.6682
2014-08-21 11:40:00,47.74,47.8,47.74,47.75,43429.4691953765,29.7299,29.7673,29.7299,29.7361,43429.4692
2014-08-21 11:50:00,47.75,47.79,47.73,47.77,35125.12624845696,29.7361,29.761,29.7237,29.7486,35125.1262
2014-08-21 12:00:00,47.76,47.83,47.76,47.81,50723.824486589605,29.7424,29.786,29.7424,29.7735,50723.8245
2014-08-21 12:10:00,47.81,47.87,47.78,47.87,62731.45550443272,29.7735,29.8109,29.7548,29.8109,62731.4555
2014-08-21 12:20:00,47.86,47.88,47.84,47.85,39726.18112445292,29.8046,29.8171,29.7922,29.7984,39726.1811
2014-08-21 12:30:00,47.85,47.91,47.85,47.9,42531.70239030412,29.7984,29.8358,29.7984,29.8295,42531.7024
2014-08-21 12:40:00,47.9,47.9,47.85,47.86,64639.209965211536,29.8295,29.8295,29.7984,29.8046,64639.21
2014-08-21 12:50:00,47.86,47.91,47.85,47.91,100886.54472000895,29.8046,29.8358,29.7984,29.8358,100886.5447
2014-08-21 13:00:00,47.91,47.94,47.91,47.94,45786.1070586915,29.8358,29.8545,29.8358,29.8545,45786.1071
2014-08-21 13:10:00,47.93,47.99,47.92,47.99,58130.40062843676,29.8482,29.8856,29.842,29.8856,58130.4006
2014-08-21 13:20:00,47.99,48.04,47.98,48.04,147570.41858377284,29.8856,29.9167,29.8794,29.9167,147570.4186
2014-08-21 13:30:00,48.04,48.07,48.03,48.07,87420.04264392324,29.9167,29.9354,29.9105,29.9354,87420.0426
2014-08-21 13:40:00,48.07,48.14,48.07,48.1,327684.88385141955,29.9354,29.979,29.9354,29.9541,327684.8839
2014-08-21 13:50:00,48.1,48.13,48.08,48.13,114689.70934799685,29.9541,29.9728,29.9416,29.9728,114689.7093
2014-08-21 14:00:00,48.13,48.13,48.1,48.13,109415.3293681966,29.9728,29.9728,29.9541,29.9728,109415.3294
2014-08-21 14:10:00,48.13,48.14,48.12,48.13,60711.48019301986,29.9728,29.979,29.9666,29.9728,60711.4802
2014-08-21 14:20:00,48.14,48.21,48.13,48.19,79227.92054763775,29.979,30.0226,29.9728,30.0101,79227.9205
2014-08-21 14:30:00,48.19,48.26,48.19,48.24,209628.54898440128,30.0101,30.0537,30.0101,30.0413,209628.549
2014-08-21 14:40:00,48.24,48.25,48.22,48.23,184266.6367411065,30.0413,30.0475,30.0288,30.0351,184266.6367
2014-08-21 14:50:00,48.24,48.24,48.21,48.22,175176.74783974863,30.0413,30.0413,30.0226,30.0288,175176.7478
2014-08-21 15:00:00,48.23,48.25,48.22,48.25,77656.82863876107,30.0351,30.0475,30.0288,30.0475,77656.8286
2014-08-21 15:10:00,48.25,48.27,48.19,48.2,155650.3198294243,30.0475,30.06,30.0101,30.0164,155650.3198
2014-08-21 15:20:00,48.21,48.21,48.16,48.16,74963.52822354394,30.0226,30.0226,29.9915,29.9915,74963.5282
2014-08-21 15:30:00,48.16,48.17,48.07,48.1,275502.18830658734,29.9915,29.9977,29.9354,29.9541,275502.1883
2014-08-21 15:40:00,48.1,48.15,48.09,48.13,207271.91112108628,29.9541,29.9852,29.9479,29.9728,207271.9111
2014-08-21 15:50:00,48.14,48.14,48.07,48.07,606553.6976770284,29.979,29.979,29.9354,29.9354,606553.6977
2014-08-22 09:30:00,47.89,48.11,47.89,48.08,199977.5558298732,29.8233,29.9603,29.8233,29.9416,199977.5558
2014-08-22 09:40:00,48.09,48.12,48.02,48.12,102233.19492761754,29.9479,29.9666,29.9043,29.9666,102233.1949
2014-08-22 09:50:00,48.11,48.13,48.06,48.13,75300.19077544607,29.9603,29.9728,29.9292,29.9728,75300.1908
2014-08-22 10:00:00,48.13,48.19,48.03,48.19,341375.8276287734,29.9728,30.0101,29.9105,30.0101,341375.8276
2014-08-22 10:10:00,48.19,48.28,48.15,48.16,80350.12905397822,30.0101,30.0662,29.9852,29.9915,80350.1291
2014-08-22 10:20:00,48.16,48.16,48.07,48.16,69015.8231399394,29.9915,29.9915,29.9354,29.9915,69015.8231
2014-08-22 10:30:00,48.16,48.21,48.06,48.07,73392.43631466725,29.9915,30.0226,29.9292,29.9354,73392.4363
2014-08-22 10:40:00,48.07,48.07,47.96,48.04,128268.43227471664,29.9354,29.9354,29.8669,29.9167,128268.4323
2014-08-22 10:50:00,48.04,48.06,47.83,47.83,220401.75064526987,29.9167,29.9292,29.786,29.786,220401.7506
2014-08-22 11:00:00,47.83,47.96,47.81,47.94,105824.26214790708,29.786,29.8669,29.7735,29.8545,105824.2621
2014-08-22 11:10:00,47.95,47.96,47.89,47.91,50499.38278532151,29.8607,29.8669,29.8233,29.8358,50499.3828
2014-08-22 11:20:00,47.9,47.95,47.84,47.92,58018.17977780271,29.8295,29.8607,29.7922,29.842,58018.1798
2014-08-22 11:30:00,47.92,47.96,47.85,47.86,63853.6640107732,29.842,29.8669,29.7984,29.8046,63853.664
2014-08-22 11:40:00,47.86,47.88,47.83,47.86,58579.28403097295,29.8046,29.8171,29.786,29.8046,58579.284
2014-08-22 11:50:00,47.86,47.91,47.86,47.89,53529.3457524408,29.8046,29.8358,29.8046,29.8233,53529.3458
2014-08-22 12:00:00,47.89,47.91,47.84,47.88,41633.93558523173,29.8233,29.8358,29.7922,29.8171,41633.9356
2014-08-22 12:10:00,47.88,47.91,47.86,47.88,25586.3539445629,29.8171,29.8358,29.8046,29.8171,25586.3539
2014-08-22 12:20:00,47.89,47.95,47.88,47.95,46122.76961059365,29.8233,29.8607,29.8171,29.8607,46122.7696
2014-08-22 12:30:00,47.95,47.96,47.87,47.88,79340.1413982718,29.8607,29.8669,29.8109,29.8171,79340.1414
2014-08-22 12:40:00,47.88,47.91,47.88,47.91,31309.617326899337,29.8171,29.8358,29.8171,29.8358,31309.6173
2014-08-22 12:50:00,47.91,47.91,47.86,47.88,79227.92054763775,29.8358,29.8358,29.8046,29.8171,79227.9205
2014-08-22 13:00:00,47.87,47.9,47.83,47.88,131410.61609246998,29.8109,29.8295,29.786,29.8171,131410.6161
2014-08-22 13:10:00,47.88,47.91,47.85,47.91,32095.16328133767,29.8171,29.8358,29.7984,29.8358,32095.1633
2014-08-22 13:20:00,47.91,47.95,47.9,47.94,51060.48703849175,29.8358,29.8607,29.8295,29.8545,51060.487
2014-08-22 13:30:00,47.94,47.97,47.91,47.91,36808.43900796768,29.8545,29.8731,29.8358,29.8358,36808.439
2014-08-22 13:40:00,47.91,47.94,47.91,47.93,42082.818987767925,29.8358,29.8545,29.8358,29.8482,42082.819
2014-08-22 13:50:00,47.94,47.96,47.91,47.96,103355.40343395802,29.8545,29.8669,29.8358,29.8669,103355.4034
2014-08-22 14:00:00,47.96,47.97,47.9,47.92,122096.285489844,29.8669,29.8731,29.8295,29.842,122096.2855
2014-08-22 14:10:00,47.93,47.93,47.88,47.91,79227.92054763775,29.8482,29.8482,29.8171,29.8358,79227.9205
2014-08-22 14:20:00,47.91,47.97,47.9,47.93,145213.78072045784,29.8358,29.8731,29.8295,29.8482,145213.7807
2014-08-22 14:30:00,47.92,47.93,47.8,47.82,125126.2484569633,29.842,29.8482,29.7673,29.7797,125126.2485
2014-08-22 14:40:00,47.82,47.85,47.78,47.79,81921.22096285489,29.7797,29.7984,29.7548,29.761,81921.221
2014-08-22 14:50:00,47.79,47.81,47.75,47.8,143306.02625967903,29.761,29.7735,29.7361,29.7673,143306.0263
2014-08-22 15:00:00,47.8,47.82,47.77,47.82,91011.10986421276,29.7673,29.7797,29.7486,29.7797,91011.1099
2014-08-22 15:10:00,47.82,47.88,47.82,47.86,49264.95342834698,29.7797,29.8171,29.7797,29.8046,49264.9534
2014-08-22 15:20:00,47.85,47.85,47.82,47.83,55549.32106385366,29.7984,29.7984,29.7797,29.786,55549.3211
2014-08-22 15:30:00,47.83,47.83,47.74,47.76,198855.3473235327,29.786,29.786,29.7299,29.7424,198855.3473
2014-08-22 15:40:00,47.76,47.79,47.67,47.68,153630.34451801144,29.7424,29.761,29.6863,29.6925,153630.3445
2014-08-22 15:50:00,47.69,47.77,47.68,47.75,294916.3954662776,29.6988,29.7486,29.6925,29.7361,294916.3955
2014-08-25 09:30:00,48.04,48.12,47.91,47.94,82033.44181348894,29.9167,29.9666,29.8358,29.8545,82033.4418
2014-08-25 09:40:00,47.94,48.04,47.91,48.04,62507.01380316463,29.8545,29.9167,29.8358,29.9167,62507.0138
2014-08-25 09:50:00,48.06,48.17,48.04,48.16,75749.07417798227,29.9292,29.9977,29.9167,29.9915,75749.0742
2014-08-25 10:00:00,48.16,48.25,48.14,48.24,79115.6996970037,29.9915,30.0475,29.979,30.0413,79115.6997
2014-08-25 10:10:00,48.24,48.26,48.14,48.18,102233.19492761754,30.0413,30.0537,29.979,30.0039,102233.1949
2014-08-25 10:20:00,48.18,48.18,48.12,48.16,62058.13040062843,30.0039,30.0039,29.9666,29.9915,62058.1304
2014-08-25 10:30:00,48.16,48.18,48.15,48.18,67781.39378296486,29.9915,30.0039,29.9852,30.0039,67781.3938
2014-08-25 10:40:00,48.18,48.25,48.16,48.24,111659.74638087756,30.0039,30.0475,29.9915,30.0413,111659.7464
2014-08-25 10:50:00,48.25,48.32,48.25,48.28,79901.24565144203,30.0475,30.0911,30.0475,30.0662,79901.2457
2014-08-25 11:00:00,48.29,48.41,48.29,48.37,91908.87666928516,30.0724,30.1471,30.0724,30.1222,91908.8767
2014-08-25 11:10:00,48.38,48.41,48.33,48.39,136684.9960722702,30.1285,30.1471,30.0973,30.1347,136684.9961
2014-08-25 11:20:00,48.39,48.45,48.39,48.44,55661.54191448771,30.1347,30.1721,30.1347,30.1658,55661.5419
2014-08-25 11:30:00,48.44,48.48,48.4,48.43,139939.4007406576,30.1658,30.1907,30.1409,30.1596,139939.4007
2014-08-25 11:40:00,48.43,48.44,48.41,48.42,45000.56110425317,30.1596,30.1658,30.1471,30.1534,45000.5611
2014-08-25 11:50:00,48.42,48.44,48.34,48.34,75412.41162608012,30.1534,30.1658,30.1036,30.1036,75412.4116
2014-08-25 12:00:00,48.34,48.35,48.24,48.24,64302.54741330939,30.1036,30.1098,30.0413,30.0413,64302.5474
2014-08-25 12:10:00,48.24,48.27,48.24,48.26,36920.65985860173,30.0413,30.06,30.0413,30.0537,36920.6599
2014-08-25 12:20:00,48.26,48.26,48.17,48.21,76871.28268432274,30.0537,30.0537,29.9977,30.0226,76871.2827
2014-08-25 12:30:00,48.21,48.24,48.14,48.18,47806.08237010436,30.0226,30.0413,29.979,30.0039,47806.0824
2014-08-25 12:40:00,48.17,48.23,48.15,48.22,94489.95623386824,29.9977,30.0351,29.9852,30.0288,94489.9562
2014-08-25 12:50:00,48.22,48.25,48.19,48.25,91347.77241611492,30.0288,30.0475,30.0101,30.0475,91347.7724
2014-08-25 13:00:00,48.24,48.35,48.23,48.35,158343.62024464144,30.0413,30.1098,30.0351,30.1098,158343.6202
2014-08-25 13:10:00,48.34,48.36,48.32,48.34,47918.30322073841,30.1036,30.116,30.0911,30.1036,47918.3032
2014-08-25 13:20:00,48.34,48.36,48.33,48.35,52856.02064863651,30.1036,30.116,30.0973,30.1098,52856.0206
2014-08-25 13:30:00,48.35,48.37,48.33,48.36,52743.79979800247,30.1098,30.1222,30.0973,30.116,52743.7998
2014-08-25 13:40:00,48.35,48.39,48.35,48.37,54539.33340814723,30.1098,30.1347,30.1098,30.1222,54539.3334
2014-08-25 13:50:00,48.37,48.4,48.34,48.36,88093.36774772752,30.1222,30.1409,30.1036,30.116,88093.3677
2014-08-25 14:00:00,48.36,48.37,48.31,48.35,82482.32521602513,30.116,30.1222,30.0849,30.1098,82482.3252
2014-08-25 14:10:00,48.35,48.4,48.34,48.4,90001.12220850633,30.1098,30.1409,30.1036,30.1409,90001.1222
2014-08-25 14:20:00,48.4,48.4,48.32,48.35,71821.34440579059,30.1409,30.1409,30.0911,30.1098,71821.3444
2014-08-25 14:30:00,48.34,48.4,48.32,48.36,119515.2059252609,30.1036,30.1409,30.0911,30.116,119515.2059
2014-08-25 14:40:00,48.36,48.4,48.36,48.37,104477.6119402985,30.116,30.1409,30.116,30.1222,104477.6119
2014-08-25 14:50:00,48.37,48.39,48.34,48.38,110200.87532263494,30.1222,30.1347,30.1036,30.1285,110200.8753
2014-08-25 15:00:00,48.38,48.4,48.36,48.39,86185.6132869487,30.1285,30.1409,30.116,30.1347,86185.6133
2014-08-25 15:10:00,48.39,48.4,48.37,48.39,102569.85747951968,30.1347,30.1409,30.1222,30.1347,102569.8575
2014-08-25 15:20:00,48.4,48.4,48.36,48.37,76422.39928178655,30.1409,30.1409,30.116,30.1222,76422.3993
2014-08-25 15:30:00,48.37,48.38,48.34,48.38,124452.923353159,30.1222,30.1285,30.1036,30.1285,124452.9234
2014-08-25 15:40:00,48.38,48.39,48.32,48.32,129839.5241835933,30.1285,30.1347,30.0911,30.0911,129839.5242
2014-08-25 15:50:00,48.32,48.35,48.32,48.34,332398.1595780496,30.0911,30.1098,30.0911,30.1036,332398.1596
2014-08-26 09:30:00,48.35,48.5,48.27,48.48,164740.20873078218,30.1098,30.2032,30.06,30.1907,164740.2087
2014-08-26 09:40:00,48.48,48.48,48.34,48.41,107956.458309954,30.1907,30.1907,30.1036,30.1471,107956.4583
2014-08-26 09:50:00,48.43,48.5,48.42,48.48,42756.14409157221,30.1596,30.2032,30.1534,30.1907,42756.1441
2014-08-26 10:00:00,48.5,48.57,48.45,48.5,73953.5405678375,30.2032,30.2468,30.1721,30.2032,73953.5406
2014-08-26 10:10:00,48.51,48.6,48.5,48.58,52182.69554483223,30.2094,30.2655,30.2032,30.253,52182.6955
2014-08-26 10:20:00,48.58,48.59,48.52,48.56,38716.19346874649,30.253,30.2592,30.2156,30.2406,38716.1935
2014-08-26 10:30:00,48.57,48.58,48.48,48.49,37481.76411177197,30.2468,30.253,30.1907,30.197,37481.7641
2014-08-26 10:40:00,48.49,48.55,48.48,48.53,62170.35125126248,30.197,30.2343,30.1907,30.2219,62170.3513
2014-08-26 10:50:00,48.54,48.56,48.51,48.55,42643.923240938166,30.2281,30.2406,30.2094,30.2343,42643.9232
2014-08-26 11:00:00,48.55,48.58,48.55,48.56,43653.91089664459,30.2343,30.253,30.2343,30.2406,43653.9109
2014-08-26 11:10:00,48.56,48.56,48.54,48.55,65200.31421838177,30.2406,30.2406,30.2281,30.2343,65200.3142
2014-08-26 11:20:00,48.55,48.55,48.51,48.52,52294.91639546627,30.2343,30.2343,30.2094,30.2156,52294.9164
2014-08-26 11:30:00,48.53,48.53,48.49,48.5,67108.06867916058,30.2219,30.2219,30.197,30.2032,67108.0687
2014-08-26 11:40:00,48.51,48.55,48.51,48.55,36135.113904163394,30.2094,30.2343,30.2094,30.2343,36135.1139
2014-08-26 11:50:00,48.55,48.56,48.51,48.52,68566.93973740321,30.2343,30.2406,30.2094,30.2156,68566.9397
2014-08-26 12:00:00,48.52,48.56,48.5,48.56,46122.76961059365,30.2156,30.2406,30.2032,30.2406,46122.7696
2014-08-26 12:10:00,48.56,48.58,48.55,48.56,28840.758612950285,30.2406,30.253,30.2343,30.2406,28840.7586
2014-08-26 12:20:00,48.56,48.58,48.56,48.56,253506.901582314,30.2406,30.253,30.2406,30.2406,253506.9016
2014-08-26 12:30:00,48.56,48.6,48.55,48.6,265626.7534507911,30.2406,30.2655,30.2343,30.2655,265626.7535
2014-08-26 12:40:00,48.6,48.6,48.48,48.48,79564.58309953989,30.2655,30.2655,30.1907,30.1907,79564.5831
2014-08-26 12:50:00,48.48,48.48,48.47,48.48,47020.53641566603,30.1907,30.1907,30.1845,30.1907,47020.5364
2014-08-26 13:00:00,48.47,48.48,48.43,48.43,34676.24284592077,30.1845,30.1907,30.1596,30.1596,34676.2428
2014-08-26 13:10:00,48.44,48.48,48.43,48.47,26820.783301537424,30.1658,30.1907,30.1596,30.1845,26820.7833
2014-08-26 13:20:00,48.47,48.49,48.46,48.48,29514.08371675457,30.1845,30.197,30.1783,30.1907,29514.0837
2014-08-26 13:30:00,48.48,48.49,48.45,48.48,59252.60913477724,30.1907,30.197,30.1721,30.1907,59252.6091
2014-08-26 13:40:00,48.48,48.49,48.47,48.48,66546.96442599034,30.1907,30.197,30.1845,30.1907,66546.9644
2014-08-26 13:50:00,48.48,48.49,48.45,48.48,60262.59679048367,30.1907,30.197,30.1721,30.1907,60262.5968
2014-08-26 14:00:00,48.48,48.51,48.48,48.48,41072.8313320615,30.1907,30.2094,30.1907,30.1907,41072.8313
2014-08-26 14:10:00,48.48,48.5,48.48,48.5,40062.84367635506,30.1907,30.2032,30.1907,30.2032,40062.8437
2014-08-26 14:20:00,48.5,48.5,48.48,48.48,28616.31691168219,30.2032,30.2032,30.1907,30.1907,28616.3169
2014-08-26 14:30:00,48.48,48.51,48.47,48.49,68118.05633486701,30.1907,30.2094,30.1845,30.197,68118.0563
2014-08-26 14:40:00,48.49,48.54,48.48,48.53,68342.4980361351,30.197,30.2281,30.1907,30.2219,68342.498
2014-08-26 14:50:00,48.53,48.57,48.52,48.56,52856.02064863651,30.2219,30.2468,30.2156,30.2406,52856.0206
2014-08-26 15:00:00,48.56,48.57,48.55,48.56,54875.995960049375,30.2406,30.2468,30.2343,30.2406,54875.996
2014-08-26 15:10:00,48.56,48.58,48.56,48.57,71372.4610032544,30.2406,30.253,30.2406,30.2468,71372.461
2014-08-26 15:20:00,48.57,48.59,48.56,48.58,125687.35271013352,30.2468,30.2592,30.2406,30.253,125687.3527
2014-08-26 15:30:00,48.58,48.6,48.56,48.56,106048.70384917516,30.253,30.2655,30.2406,30.2406,106048.7038
2014-08-26 15:40:00,48.56,48.63,48.56,48.61,153742.56536864548,30.2406,30.2842,30.2406,30.2717,153742.5654
2014-08-26 15:50:00,48.62,48.62,48.57,48.61,371899.8990012344,30.2779,30.2779,30.2468,30.2717,371899.899
2014-08-27 09:30:00,48.65,48.74,48.56,48.7,461452.13780720456,30.2966,30.3527,30.2406,30.3277,461452.1378
2014-08-27 09:40:00,48.71,48.77,48.68,48.74,110313.096173269,30.334,30.3713,30.3153,30.3527,110313.0962
2014-08-27 09:50:00,48.74,48.84,48.74,48.77,74065.76141847155,30.3527,30.4149,30.3527,30.3713,74065.7614
2014-08-27 10:00:00,48.76,48.85,48.73,48.84,159802.49130288407,30.3651,30.4212,30.3464,30.4149,159802.4913
2014-08-27 10:10:00,48.84,48.86,48.73,48.77,250364.71776456063,30.4149,30.4274,30.3464,30.3713,250364.7178
2014-08-27 10:20:00,48.77,48.84,48.75,48.76,47357.19896756817,30.3713,30.4149,30.3589,30.3651,47357.199
2014-08-27 10:30:00,48.75,48.81,48.75,48.77,75075.74907417798,30.3589,30.3962,30.3589,30.3713,75075.7491
2014-08-27 10:40:00,48.78,48.93,48.77,48.93,85063.40478060824,30.3776,30.471,30.3713,30.471,85063.4048
2014-08-27 10:50:00,48.93,48.96,48.89,48.91,129278.41993042309,30.471,30.4897,30.4461,30.4585,129278.4199
2014-08-27 11:00:00,48.9,48.98,48.89,48.92,289754.23633711145,30.4523,30.5021,30.4461,30.4647,289754.2363
2014-08-27 11:10:00,48.92,48.93,48.91,48.93,106385.36640107732,30.4647,30.471,30.4585,30.471,106385.3664
2014-08-27 11:20:00,48.93,48.95,48.89,48.91,102233.19492761754,30.471,30.4834,30.4461,30.4585,102233.1949
2014-08-27 11:30:00,48.9,48.92,48.87,48.92,100325.44046683871,30.4523,30.4647,30.4336,30.4647,100325.4405
2014-08-27 11:40:00,48.93,48.99,48.91,48.97,154864.77387498596,30.471,30.5083,30.4585,30.4959,154864.7739
2014-08-27 11:50:00,48.97,49.0,48.96,48.96,75524.63247671416,30.4959,30.5146,30.4897,30.4897,75524.6325
2014-08-27 12:00:00,48.96,48.96,48.91,48.92,45000.56110425317,30.4897,30.4897,30.4585,30.4647,45000.5611
2014-08-27 12:10:00,48.92,48.93,48.89,48.9,60935.92189428795,30.4647,30.471,30.4461,30.4523,60935.9219
2014-08-27 12:20:00,48.89,48.9,48.85,48.86,63741.44316013915,30.4461,30.4523,30.4212,30.4274,63741.4432
2014-08-27 12:30:00,48.85,48.86,48.81,48.81,30411.85052182696,30.4212,30.4274,30.3962,30.3962,30411.8505
2014-08-27 12:40:00,48.81,48.83,48.81,48.83,63965.88486140725,30.3962,30.4087,30.3962,30.4087,63965.8849
2014-08-27 12:50:00,48.83,48.83,48.81,48.81,24800.80799012457,30.4087,30.4087,30.3962,30.3962,24800.808
2014-08-27 13:00:00,48.81,48.82,48.8,48.81,79340.1413982718,30.3962,30.4025,30.39,30.3962,79340.1414
2014-08-27 13:10:00,48.81,48.81,48.8,48.81,23678.599483784084,30.3962,30.3962,30.39,30.3962,23678.5995
2014-08-27 13:20:00,48.81,48.81,48.8,48.81,35237.34709909101,30.3962,30.3962,30.39,30.3962,35237.3471
2014-08-27 13:30:00,48.8,48.81,48.8,48.81,84053.4171249018,30.39,30.3962,30.39,30.3962,84053.4171
2014-08-27 13:40:00,48.81,48.81,48.8,48.81,62507.01380316463,30.3962,30.3962,30.39,30.3962,62507.0138
2014-08-27 13:50:00,48.81,48.84,48.81,48.83,122208.50634047804,30.3962,30.4149,30.3962,30.4087,122208.5063
2014-08-27 14:00:00,48.83,48.83,48.78,48.79,80799.01245651442,30.4087,30.4087,30.3776,30.3838,80799.0125
2014-08-27 14:10:00,48.79,48.79,48.76,48.76,66546.96442599034,30.3838,30.3838,30.3651,30.3651,66546.9644
2014-08-27 14:20:00,48.77,48.77,48.74,48.75,98642.12770732802,30.3713,30.3713,30.3527,30.3589,98642.1277
2014-08-27 14:30:00,48.75,48.75,48.73,48.73,105375.37874537088,30.3589,30.3589,30.3464,30.3464,105375.3787
2014-08-27 14:40:00,48.73,48.73,48.68,48.69,85400.06733251037,30.3464,30.3464,30.3153,30.3215,85400.0673
2014-08-27 14:50:00,48.69,48.71,48.65,48.66,95948.82729211087,30.3215,30.334,30.2966,30.3028,95948.8273
2014-08-27 15:00:00,48.66,48.67,48.63,48.65,165413.53383458644,30.3028,30.3091,30.2842,30.2966,165413.5338
2014-08-27 15:10:00,48.65,48.65,48.62,48.64,104253.1702390304,30.2966,30.2966,30.2779,30.2904,104253.1702
2014-08-27 15:20:00,48.65,48.65,48.61,48.63,143642.68881158117,30.2966,30.2966,30.2717,30.2842,143642.6888
2014-08-27 15:30:00,48.63,48.63,48.6,48.61,156211.42408259457,30.2842,30.2842,30.2655,30.2717,156211.4241
2014-08-27 15:40:00,48.62,48.71,48.61,48.69,243182.5833239816,30.2779,30.334,30.2717,30.3215,243182.5833
2014-08-27 15:50:00,48.7,48.8,48.69,48.77,746717.540118954,30.3277,30.39,30.3215,30.3713,746717.5401
2014-08-28 09:30:00,48.38,48.42,47.84,47.91,510717.0912355515,30.1285,30.1534,29.7922,29.8358,510717.0912
2014-08-28 09:40:00,47.91,48.16,47.91,48.16,87420.04264392324,29.8358,29.9915,29.8358,29.9915,87420.0426
2014-08-28 09:50:00,48.16,48.29,48.16,48.22,152171.4734597688,29.9915,30.0724,29.9915,30.0288,152171.4735
2014-08-28 10:00:00,48.23,48.39,48.23,48.36,260240.15262035685,30.0351,30.1347,30.0351,30.116,260240.1526
2014-08-28 10:10:00,48.37,48.37,48.26,48.32,169790.14700931433,30.1222,30.1222,30.0537,30.0911,169790.147
2014-08-28 10:20:00,48.32,48.37,48.26,48.36,190999.8877791493,30.0911,30.1222,30.0537,30.116,190999.8878
2014-08-28 10:30:00,48.36,48.36,48.27,48.29,107395.35405678376,30.116,30.116,30.06,30.0724,107395.3541
2014-08-28 10:40:00,48.3,48.4,48.29,48.4,66546.96442599034,30.0786,30.1409,30.0724,30.1409,66546.9644
2014-08-28 10:50:00,48.4,48.45,48.37,48.41,68118.05633486701,30.1409,30.1721,30.1222,30.1471,68118.0563
2014-08-28 11:00:00,48.42,48.46,48.4,48.44,52070.47469419818,30.1534,30.1783,30.1409,30.1658,52070.4747
2014-08-28 11:10:00,48.43,48.47,48.41,48.42,90562.22646167658,30.1596,30.1845,30.1471,30.1534,90562.2265
2014-08-28 11:20:00,48.42,48.47,48.4,48.47,62507.01380316463,30.1534,30.1845,30.1409,30.1845,62507.0138
2014-08-28 11:30:00,48.47,48.52,48.43,48.51,48030.524071372456,30.1845,30.2156,30.1596,30.2094,48030.5241
2014-08-28 11:40:00,48.5,48.54,48.49,48.51,80462.34990461227,30.2032,30.2281,30.197,30.2094,80462.3499
2014-08-28 11:50:00,48.5,48.58,48.49,48.56,51509.37044102794,30.2032,30.253,30.197,30.2406,51509.3704
2014-08-28 12:00:00,48.56,48.6,48.56,48.58,38716.19346874649,30.2406,30.2655,30.2406,30.253,38716.1935
2014-08-28 12:10:00,48.58,48.6,48.56,48.57,134103.91650768713,30.253,30.2655,30.2406,30.2468,134103.9165
2014-08-28 12:20:00,48.56,48.57,48.56,48.56,52856.02064863651,30.2406,30.2468,30.2406,30.2406,52856.0206
2014-08-28 12:30:00,48.56,48.57,48.54,48.56,39165.07687128268,30.2406,30.2468,30.2281,30.2406,39165.0769
2014-08-28 12:40:00,48.56,48.57,48.54,48.56,45898.32790932555,30.2406,30.2468,30.2281,30.2406,45898.3279
2014-08-28 12:50:00,48.56,48.56,48.52,48.52,31758.500729435527,30.2406,30.2406,30.2156,30.2156,31758.5007
2014-08-28 13:00:00,48.53,48.54,48.51,48.52,22780.832678711704,30.2219,30.2281,30.2094,30.2156,22780.8327
2014-08-28 13:10:00,48.52,48.52,48.49,48.5,38379.53091684435,30.2156,30.2156,30.197,30.2032,38379.5309
2014-08-28 13:20:00,48.5,48.52,48.49,48.52,43092.80664347435,30.2032,30.2156,30.197,30.2156,43092.8066
2014-08-28 13:30:00,48.52,48.53,48.49,48.5,34564.02199528672,30.2156,30.2219,30.197,30.2032,34564.022
2014-08-28 13:40:00,48.5,48.52,48.5,48.51,59477.05083604533,30.2032,30.2156,30.2032,30.2094,59477.0508
2014-08-28 13:50:00,48.51,48.53,48.5,48.51,63965.88486140725,30.2094,30.2219,30.2032,30.2094,63965.8849
2014-08-28 14:00:00,48.51,48.51,48.48,48.48,47918.30322073841,30.2094,30.2094,30.1907,30.1907,47918.3032
2014-08-28 14:10:00,48.48,48.48,48.47,48.48,40175.06452698911,30.1907,30.1907,30.1845,30.1907,40175.0645
2014-08-28 14:20:00,48.48,48.48,48.48,48.48,25474.13309392885,30.1907,30.1907,30.1907,30.1907,25474.1331
2014-08-28 14:30:00,48.48,48.49,48.48,48.48,55549.32106385366,30.1907,30.197,30.1907,30.1907,55549.3211
2014-08-28 14:40:00,48.48,48.5,48.48,48.48,130288.4075861295,30.1907,30.2032,30.1907,30.1907,130288.4076
2014-08-28 14:50:00,48.48,48.49,48.47,48.48,97071.03579845135,30.1907,30.197,30.1845,30.1907,97071.0358
2014-08-28 15:00:00,48.48,48.48,48.47,48.48,49152.73257771294,30.1907,30.1907,30.1845,30.1907,49152.7326
2014-08-28 15:10:00,48.47,48.48,48.47,48.48,66210.3018740882,30.1845,30.1907,30.1845,30.1907,66210.3019
2014-08-28 15:20:00,48.48,48.49,48.48,48.48,78442.3745931994,30.1907,30.197,30.1907,30.1907,78442.3746
2014-08-28 15:30:00,48.48,48.57,48.48,48.56,260015.7109190888,30.1907,30.2468,30.1907,30.2406,260015.7109
2014-08-28 15:40:00,48.56,48.56,48.49,48.51,228593.87274155536,30.2406,30.2406,30.197,30.2094,228593.8727
2014-08-28 15:50:00,48.51,48.51,48.43,48.48,312310.62731455505,30.2094,30.2094,30.1596,30.1907,312310.6273
2014-08-29 09:30:00,48.56,48.73,48.4,48.66,196162.0469083156,30.2406,30.3464,30.1409,30.3028,196162.0469
2014-08-29 09:40:00,48.68,48.72,48.55,48.64,129278.41993042309,30.3153,30.3402,30.2343,30.2904,129278.4199
2014-08-29 09:50:00,48.63,48.7,48.56,48.67,117607.45146448207,30.2842,30.3277,30.2406,30.3091,117607.4515
2014-08-29 10:00:00,48.66,48.66,48.58,48.64,47357.19896756817,30.3028,30.3028,30.253,30.2904,47357.199
2014-08-29 10:10:00,48.64,48.71,48.56,48.7,102569.85747951968,30.2904,30.334,30.2406,30.3277,102569.8575
2014-08-29 10:20:00,48.7,48.73,48.68,48.7,122994.0522949164,30.3277,30.3464,30.3153,30.3277,122994.0523
2014-08-29 10:30:00,48.69,48.73,48.66,48.68,69128.04399057344,30.3215,30.3464,30.3028,30.3153,69128.044
2014-08-29 10:40:00,48.68,48.7,48.65,48.68,113567.50084165638,30.3153,30.3277,30.2966,30.3153,113567.5008
2014-08-29 10:50:00,48.68,48.79,48.67,48.77,64863.65166647963,30.3153,30.3838,30.3091,30.3713,64863.6517
2014-08-29 11:00:00,48.78,48.79,48.71,48.72,94377.7353832342,30.3776,30.3838,30.334,30.3402,94377.7354
2014-08-29 11:10:00,48.72,48.77,48.71,48.72,97071.03579845135,30.3402,30.3713,30.334,30.3402,97071.0358
2014-08-29 11:20:00,48.73,48.77,48.71,48.74,65761.41847155201,30.3464,30.3713,30.334,30.3527,65761.4185
2014-08-29 11:30:00,48.74,48.82,48.73,48.81,69801.36909437773,30.3527,30.4025,30.3464,30.3962,69801.3691
2014-08-29 11:40:00,48.81,48.85,48.79,48.83,85175.62563124228,30.3962,30.4212,30.3838,30.4087,85175.6256
2014-08-29 11:50:00,48.84,48.85,48.81,48.81,60599.25934238581,30.4149,30.4212,30.3962,30.3962,60599.2593
2014-08-29 12:00:00,48.81,48.85,48.78,48.78,48816.07002581079,30.3962,30.4212,30.3776,30.3776,48816.07
2014-08-29 12:10:00,48.78,48.81,48.78,48.8,48591.6283245427,30.3776,30.3962,30.3776,30.39,48591.6283
2014-08-29 12:20:00,48.8,48.81,48.74,48.75,44439.45685108293,30.39,30.3962,30.3527,30.3589,44439.4569
2014-08-29 12:30:00,48.75,48.76,48.73,48.74,33441.813488946245,30.3589,30.3651,30.3464,30.3527,33441.8135
2014-08-29 12:40:00,48.74,48.76,48.73,48.74,56671.529570194136,30.3527,30.3651,30.3464,30.3527,56671.5296
2014-08-29 12:50:00,48.73,48.76,48.73,48.74,37481.76411177197,30.3464,30.3651,30.3464,30.3527,37481.7641
2014-08-29 13:00:00,48.73,48.74,48.73,48.74,40736.16878015935,30.3464,30.3527,30.3464,30.3527,40736.1688
2014-08-29 13:10:00,48.74,48.74,48.73,48.73,53753.787453708894,30.3527,30.3527,30.3464,30.3464,53753.7875
2014-08-29 13:20:00,48.73,48.74,48.66,48.66,52407.13724610032,30.3464,30.3527,30.3028,30.3028,52407.1372
2014-08-29 13:30:00,48.67,48.69,48.66,48.69,37032.880709235775,30.3091,30.3215,30.3028,30.3215,37032.8807
2014-08-29 13:40:00,48.68,48.69,48.68,48.68,37930.64751430816,30.3153,30.3215,30.3153,30.3153,37930.6475
2014-08-29 13:50:00,48.69,48.69,48.68,48.69,53866.00830434294,30.3215,30.3215,30.3153,30.3215,53866.0083
2014-08-29 14:00:00,48.68,48.71,48.68,48.7,61048.14274492201,30.3153,30.334,30.3153,30.3277,61048.1427
2014-08-29 14:10:00,48.7,48.73,48.7,48.72,63629.2223095051,30.3277,30.3464,30.3277,30.3402,63629.2223
2014-08-29 14:20:00,48.73,48.74,48.72,48.73,55998.20446638985,30.3464,30.3527,30.3402,30.3464,55998.2045
2014-08-29 14:30:00,48.73,48.75,48.73,48.75,85736.72988441252,30.3464,30.3589,30.3464,30.3589,85736.7299
2014-08-29 14:40:00,48.74,48.75,48.73,48.74,125350.6901582314,30.3527,30.3589,30.3464,30.3527,125350.6902
2014-08-29 14:50:00,48.74,48.74,48.73,48.73,61497.02614745819,30.3527,30.3527,30.3464,30.3464,61497.0261
2014-08-29 15:00:00,48.73,48.76,48.73,48.75,134889.46246212546,30.3464,30.3651,30.3464,30.3589,134889.4625
2014-08-29 15:10:00,48.75,48.76,48.74,48.75,70362.47334754797,30.3589,30.3651,30.3527,30.3589,70362.4733
2014-08-29 15:20:00,48.76,48.76,48.75,48.75,73729.0988665694,30.3651,30.3651,30.3589,30.3589,73729.0989
2014-08-29 15:30:00,48.76,48.8,48.74,48.79,169565.70530804622,30.3651,30.39,30.3527,30.3838,169565.7053
2014-08-29 15:40:00,48.78,48.8,48.75,48.75,175850.0729435529,30.3776,30.39,30.3589,30.3589,175850.0729
2014-08-29 15:50:00,48.76,48.8,48.75,48.79,424082.59454606666,30.3651,30.39,30.3589,30.3838,424082.5945
2014-09-02 09:30:00,48.9,49.12,48.89,49.01,277185.50106609805,30.4523,30.5893,30.4461,30.5208,277185.5011
2014-09-02 09:40:00,49.0,49.02,48.9,49.01,223319.4927617552,30.5146,30.527,30.4523,30.5208,223319.4928
2014-09-02 09:50:00,49.02,49.03,48.92,49.02,58915.9465828751,30.527,30.5333,30.4647,30.527,58915.9466
2014-09-02 10:00:00,49.03,49.09,48.97,49.05,128156.2114240826,30.5333,30.5706,30.4959,30.5457,128156.2114
2014-09-02 10:10:00,49.05,49.19,49.05,49.18,122545.1688923802,30.5457,30.6329,30.5457,30.6267,122545.1689
2014-09-02 10:20:00,49.18,49.23,49.15,49.22,129278.41993042309,30.6267,30.6578,30.608,30.6516,129278.4199
2014-09-02 10:30:00,49.21,49.28,49.2,49.27,145662.66412299406,30.6453,30.6889,30.6391,30.6827,145662.6641
2014-09-02 10:40:00,49.28,49.44,49.26,49.44,225900.5723263382,30.6889,30.7886,30.6765,30.7886,225900.5723
2014-09-02 10:50:00,49.43,49.55,49.43,49.55,184827.7409942768,30.7823,30.8571,30.7823,30.8571,184827.741
2014-09-02 11:00:00,49.55,49.56,49.45,49.48,128717.31567725285,30.8571,30.8633,30.7948,30.8135,128717.3157
2014-09-02 11:10:00,49.48,49.54,49.38,49.38,148917.06879138143,30.8135,30.8509,30.7512,30.7512,148917.0688
2014-09-02 11:20:00,49.39,49.39,49.26,49.27,99315.4528111323,30.7574,30.7574,30.6765,30.6827,99315.4528
2014-09-02 11:30:00,49.28,49.32,49.26,49.31,85287.84648187633,30.6889,30.7138,30.6765,30.7076,85287.8465
2014-09-02 11:40:00,49.31,49.32,49.15,49.16,96622.15239591515,30.7076,30.7138,30.608,30.6142,96622.1524
2014-09-02 11:50:00,49.15,49.2,49.14,49.15,132083.94119627427,30.608,30.6391,30.6018,30.608,132083.9412
2014-09-02 12:00:00,49.15,49.19,49.14,49.18,79452.36224890585,30.608,30.6329,30.6018,30.6267,79452.3622
2014-09-02 12:10:00,49.19,49.26,49.18,49.23,137246.10032544046,30.6329,30.6765,30.6267,30.6578,137246.1003
2014-09-02 12:20:00,49.23,49.23,49.18,49.21,69689.14824374368,30.6578,30.6578,30.6267,30.6453,69689.1482
2014-09-02 12:30:00,49.21,49.21,49.12,49.12,76422.39928178655,30.6453,30.6453,30.5893,30.5893,76422.3993
2014-09-02 12:40:00,49.12,49.14,49.07,49.12,76085.7367298844,30.5893,30.6018,30.5582,30.5893,76085.7367
2014-09-02 12:50:00,49.13,49.14,49.12,49.14,69689.14824374368,30.5955,30.6018,30.5893,30.6018,69689.1482
2014-09-02 13:00:00,49.14,49.14,49.12,49.14,84390.07967680394,30.6018,30.6018,30.5893,30.6018,84390.0797
2014-09-02 13:10:00,49.14,49.21,49.14,49.21,130400.62843676354,30.6018,30.6453,30.6018,30.6453,130400.6284
2014-09-02 13:20:00,49.2,49.23,49.2,49.21,77656.82863876107,30.6391,30.6578,30.6391,30.6453,77656.8286
2014-09-02 13:30:00,49.22,49.22,49.16,49.22,107283.1332061497,30.6516,30.6516,30.6142,30.6516,107283.1332
2014-09-02 13:40:00,49.22,49.24,49.18,49.18,58018.17977780271,30.6516,30.664,30.6267,30.6267,58018.1798
2014-09-02 13:50:00,49.18,49.22,49.17,49.21,157894.73684210525,30.6267,30.6516,30.6204,30.6453,157894.7368
2014-09-02 14:00:00,49.21,49.27,49.21,49.26,83941.19627426776,30.6453,30.6827,30.6453,30.6765,83941.1963
2014-09-02 14:10:00,49.26,49.27,49.23,49.25,68118.05633486701,30.6765,30.6827,30.6578,30.6703,68118.0563
2014-09-02 14:20:00,49.25,49.27,49.25,49.27,37593.984962406015,30.6703,30.6827,30.6703,30.6827,37593.985
2014-09-02 14:30:00,49.27,49.27,49.24,49.26,143867.13051284928,30.6827,30.6827,30.664,30.6765,143867.1305
2014-09-02 14:40:00,49.27,49.27,49.25,49.25,56559.30871956009,30.6827,30.6827,30.6703,30.6703,56559.3087
2014-09-02 14:50:00,49.26,49.35,49.25,49.3,122545.1688923802,30.6765,30.7325,30.6703,30.7014,122545.1689
2014-09-02 15:00:00,49.29,49.3,49.25,49.26,63741.44316013915,30.6952,30.7014,30.6703,30.6765,63741.4432
2014-09-02 15:10:00,49.26,49.28,49.26,49.28,86410.05498821681,30.6765,30.6889,30.6765,30.6889,86410.055
2014-09-02 15:20:00,49.28,49.28,49.23,49.27,276175.51341039164,30.6889,30.6889,30.6578,30.6827,276175.5134
2014-09-02 15:30:00,49.27,49.27,49.24,49.24,99427.67366176636,30.6827,30.6827,30.664,30.664,99427.6737
2014-09-02 15:40:00,49.24,49.28,49.24,49.26,188979.9124677365,30.664,30.6889,30.664,30.6765,188979.9125
2014-09-02 15:50:00,49.26,49.31,49.22,49.3,886320.2783077095,30.6765,30.7076,30.6516,30.7014,886320.2783
2014-09-03 09:30:00,49.58,49.7,49.5,49.54,255190.2143418247,30.8758,30.9505,30.8259,30.8509,255190.2143
2014-09-03 09:40:00,49.54,49.6,49.47,49.5,212209.6285489844,30.8509,30.8882,30.8073,30.8259,212209.6285
2014-09-03 09:50:00,49.51,49.51,49.42,49.44,208618.5613286949,30.8322,30.8322,30.7761,30.7886,208618.5613
2014-09-03 10:00:00,49.43,49.46,49.37,49.43,108517.56256312424,30.7823,30.801,30.745,30.7823,108517.5626
2014-09-03 10:10:00,49.44,49.44,49.39,49.4,91796.6558186511,30.7886,30.7886,30.7574,30.7637,91796.6558
2014-09-03 10:20:00,49.4,49.4,49.26,49.32,80911.23330714846,30.7637,30.7637,30.6765,30.7138,80911.2333
2014-09-03 10:30:00,49.32,49.45,49.31,49.38,81023.45415778251,30.7138,30.7948,30.7076,30.7512,81023.4542
2014-09-03 10:40:00,49.38,49.43,49.37,49.38,75749.07417798227,30.7512,30.7823,30.745,30.7512,75749.0742
2014-09-03 10:50:00,49.38,49.4,49.35,49.35,64639.209965211536,30.7512,30.7637,30.7325,30.7325,64639.21
2014-09-03 11:00:00,49.35,49.4,49.32,49.35,71933.56525642464,30.7325,30.7637,30.7138,30.7325,71933.5653
2014-09-03 11:10:00,49.35,49.37,49.32,49.33,85400.06733251037,30.7325,30.745,30.7138,30.7201,85400.0673
2014-09-03 11:20:00,49.32,49.37,49.22,49.22,66546.96442599034,30.7138,30.745,30.6516,30.6516,66546.9644
2014-09-03 11:30:00,49.21,49.24,49.19,49.2,60935.92189428795,30.6453,30.664,30.6329,30.6391,60935.9219
2014-09-03 11:40:00,49.21,49.21,49.12,49.15,63965.88486140725,30.6453,30.6453,30.5893,30.608,63965.8849
2014-09-03 11:50:00,49.16,49.19,49.13,49.14,49713.83683088318,30.6142,30.6329,30.5955,30.6018,49713.8368
2014-09-03 12:00:00,49.14,49.17,49.13,49.15,70474.69419818201,30.6018,30.6204,30.5955,30.608,70474.6942
2014-09-03 12:10:00,49.15,49.19,49.14,49.17,57008.19212209628,30.608,30.6329,30.6018,30.6204,57008.1921
2014-09-03 12:20:00,49.17,49.22,49.16,49.2,37145.10155986982,30.6204,30.6516,30.6142,30.6391,37145.1016
2014-09-03 12:30:00,49.21,49.27,49.2,49.25,36247.33475479744,30.6453,30.6827,30.6391,30.6703,36247.3348
2014-09-03 12:40:00,49.26,49.29,49.18,49.19,36135.113904163394,30.6765,30.6952,30.6267,30.6329,36135.1139
2014-09-03 12:50:00,49.19,49.23,49.18,49.22,46683.87386376388,30.6329,30.6578,30.6267,30.6516,46683.8739
2014-09-03 13:00:00,49.22,49.29,49.2,49.27,37706.20581304006,30.6516,30.6952,30.6391,30.6827,37706.2058
2014-09-03 13:10:00,49.27,49.28,49.22,49.24,28055.21265851195,30.6827,30.6889,30.6516,30.664,28055.2127
2014-09-03 13:20:00,49.24,49.25,49.22,49.23,26596.34160026933,30.664,30.6703,30.6516,30.6578,26596.3416
2014-09-03 13:30:00,49.22,49.24,49.19,49.19,37593.984962406015,30.6516,30.664,30.6329,30.6329,37593.985
2014-09-03 13:40:00,49.19,49.2,49.16,49.17,48479.40747390865,30.6329,30.6391,30.6142,30.6204,48479.4075
2014-09-03 13:50:00,49.16,49.19,49.12,49.19,46908.31556503198,30.6142,30.6329,30.5893,30.6329,46908.3156
2014-09-03 14:00:00,49.19,49.19,49.15,49.15,45225.00280552126,30.6329,30.6329,30.608,30.608,45225.0028
2014-09-03 14:10:00,49.15,49.19,49.14,49.17,225002.80552126584,30.608,30.6329,30.6018,30.6204,225002.8055
2014-09-03 14:20:00,49.17,49.19,49.15,49.19,175401.1895410167,30.6204,30.6329,30.608,30.6329,175401.1895
2014-09-03 14:30:00,49.18,49.2,49.16,49.18,89440.0179553361,30.6267,30.6391,30.6142,30.6267,89440.018
2014-09-03 14:40:00,49.17,49.18,49.13,49.14,124228.48165189092,30.6204,30.6267,30.5955,30.6018,124228.4817
2014-09-03 14:50:00,49.14,49.14,49.11,49.13,99988.7779149366,30.6018,30.6018,30.5831,30.5955,99988.7779
2014-09-03 15:00:00,49.13,49.16,49.12,49.16,152957.01941420714,30.5955,30.6142,30.5893,30.6142,152957.0194
2014-09-03 15:10:00,49.16,49.18,49.13,49.18,131410.61609246998,30.6142,30.6267,30.5955,30.6267,131410.6161
2014-09-03 15:20:00,49.17,49.18,49.14,49.15,50948.2661878577,30.6204,30.6267,30.6018,30.608,50948.2662
2014-09-03 15:30:00,49.15,49.18,49.14,49.17,83941.19627426776,30.608,30.6267,30.6018,30.6204,83941.1963
2014-09-03 15:40:00,49.17,49.19,49.16,49.18,233307.14846818536,30.6204,30.6329,30.6142,30.6267,233307.1485
2014-09-03 15:50:00,49.17,49.21,49.17,49.17,258107.95645831,30.6204,30.6453,30.6204,30.6204,258107.9565
2014-09-04 09:30:00,49.27,49.58,49.27,49.46,229940.52294916395,30.6827,30.8758,30.6827,30.801,229940.5229
2014-09-04 09:40:00,49.46,49.59,49.45,49.5,93143.30602625968,30.801,30.882,30.7948,30.8259,93143.306
2014-09-04 09:50:00,49.51,49.58,49.51,49.56,51284.928739759845,30.8322,30.8758,30.8322,30.8633,51284.9287
2014-09-04 10:00:00,49.57,49.65,49.54,49.65,184715.52014364267,30.8695,30.9194,30.8509,30.9194,184715.5201
2014-09-04 10:10:00,49.65,49.72,49.64,49.68,172034.5640219953,30.9194,30.9629,30.9131,30.938,172034.564
2014-09-04 10:20:00,49.67,49.71,49.65,49.65,56895.97127146224,30.9318,30.9567,30.9194,30.9194,56895.9713
2014-09-04 10:30:00,49.64,49.67,49.5,49.54,107395.35405678376,30.9131,30.9318,30.8259,30.8509,107395.3541
2014-09-04 10:40:00,49.54,49.61,49.53,49.59,88766.69285153181,30.8509,30.8944,30.8446,30.882,88766.6929
2014-09-04 10:50:00,49.59,49.63,49.56,49.59,57569.29637526653,30.882,30.9069,30.8633,30.882,57569.2964
2014-09-04 11:00:00,49.59,49.66,49.57,49.62,88878.91370216585,30.882,30.9256,30.8695,30.9007,88878.9137
2014-09-04 11:10:00,49.63,49.63,49.57,49.62,51060.48703849175,30.9069,30.9069,30.8695,30.9007,51060.487
2014-09-04 11:20:00,49.61,49.62,49.53,49.53,60262.59679048367,30.8944,30.9007,30.8446,30.8446,60262.5968
2014-09-04 11:30:00,49.53,49.55,49.5,49.51,71596.9027045225,30.8446,30.8571,30.8259,30.8322,71596.9027
2014-09-04 11:40:00,49.51,49.57,49.49,49.56,126472.89866457188,30.8322,30.8695,30.8197,30.8633,126472.8987
2014-09-04 11:50:00,49.57,49.58,49.51,49.55,173156.77252833574,30.8695,30.8758,30.8322,30.8571,173156.7725
2014-09-04 12:00:00,49.55,49.56,49.5,49.51,112445.2923353159,30.8571,30.8633,30.8259,30.8322,112445.2923
2014-09-04 12:10:00,49.51,49.55,49.48,49.53,198518.68477163056,30.8322,30.8571,30.8135,30.8446,198518.6848
2014-09-04 12:20:00,49.53,49.56,49.49,49.53,111771.9672315116,30.8446,30.8633,30.8197,30.8446,111771.9672
2014-09-04 12:30:00,49.52,49.56,49.5,49.52,170575.69296375266,30.8384,30.8633,30.8259,30.8384,170575.693
2014-09-04 12:40:00,49.52,49.56,49.52,49.54,69913.58994501177,30.8384,30.8633,30.8384,30.8509,69913.5899
2014-09-04 12:50:00,49.54,49.56,49.53,49.54,77544.60778812703,30.8509,30.8633,30.8446,30.8509,77544.6078
2014-09-04 13:00:00,49.54,49.56,49.52,49.55,149590.39389518573,30.8509,30.8633,30.8384,30.8571,149590.3939
2014-09-04 13:10:00,49.55,49.56,49.52,49.52,67893.61463359892,30.8571,30.8633,30.8384,30.8384,67893.6146
2014-09-04 13:20:00,49.52,49.55,49.5,49.52,154303.66962181573,30.8384,30.8571,30.8259,30.8384,154303.6696
2014-09-04 13:30:00,49.52,49.55,49.49,49.5,154976.99472562002,30.8384,30.8571,30.8197,30.8259,154976.9947
2014-09-04 13:40:00,49.5,49.52,49.49,49.49,84726.74222870609,30.8259,30.8384,30.8197,30.8197,84726.7422
2014-09-04 13:50:00,49.5,49.51,49.48,49.48,56110.4253170239,30.8259,30.8322,30.8135,30.8135,56110.4253
2014-09-04 14:00:00,49.48,49.48,49.44,49.46,104253.1702390304,30.8135,30.8135,30.7886,30.801,104253.1702
2014-09-04 14:10:00,49.45,49.46,49.45,49.46,40623.9479295253,30.7948,30.801,30.7948,30.801,40623.9479
2014-09-04 14:20:00,49.46,49.46,49.45,49.46,76646.84098305464,30.801,30.801,30.7948,30.801,76646.841
2014-09-04 14:30:00,49.46,49.46,49.44,49.46,216922.9042756144,30.801,30.801,30.7886,30.801,216922.9043
2014-09-04 14:40:00,49.46,49.46,49.45,49.46,215015.1498148356,30.801,30.801,30.7948,30.801,215015.1498
2014-09-04 14:50:00,49.46,49.46,49.43,49.44,362361.12669734034,30.801,30.801,30.7823,30.7886,362361.1267
2014-09-04 15:00:00,49.44,49.46,49.32,49.32,252496.91392660755,30.7886,30.801,30.7138,30.7138,252496.9139
2014-09-04 15:10:00,49.32,49.34,49.3,49.32,514981.48355964536,30.7138,30.7263,30.7014,30.7138,514981.4836
2014-09-04 15:20:00,49.32,49.36,49.3,49.35,215800.6957692739,30.7138,30.7388,30.7014,30.7325,215800.6958
2014-09-04 15:30:00,49.35,49.38,49.35,49.36,297834.13758276287,30.7325,30.7512,30.7325,30.7388,297834.1376
2014-09-04 15:40:00,49.36,49.39,49.35,49.36,240377.0620581304,30.7388,30.7574,30.7325,30.7388,240377.0621
2014-09-04 15:50:00,49.37,49.39,49.35,49.38,335540.34339580295,30.745,30.7574,30.7325,30.7512,335540.3434
2014-09-05 09:30:00,49.14,49.34,48.92,48.99,397149.5903938952,30.6018,30.7263,30.4647,30.5083,397149.5904
2014-09-05 09:40:00,48.99,49.08,48.79,49.05,306811.8056334867,30.5083,30.5644,30.3838,30.5457,306811.8056
2014-09-05 09:50:00,49.05,49.07,48.95,48.99,122881.83144428236,30.5457,30.5582,30.4834,30.5083,122881.8314
2014-09-05 10:00:00,49.0,49.01,48.92,48.98,134440.57905958928,30.5146,30.5208,30.4647,30.5021,134440.5791
2014-09-05 10:10:00,48.98,48.99,48.91,48.95,386600.83043429465,30.5021,30.5083,30.4585,30.4834,386600.8304
2014-09-05 10:20:00,48.95,48.98,48.95,48.97,183144.428234766,30.4834,30.5021,30.4834,30.4959,183144.4282
2014-09-05 10:30:00,48.97,48.98,48.94,48.97,187296.59970822572,30.4959,30.5021,30.4772,30.4959,187296.5997
2014-09-05 10:40:00,48.97,49.01,48.96,48.99,181124.45292335315,30.4959,30.5208,30.4897,30.5083,181124.4529
2014-09-05 10:50:00,48.98,49.07,48.98,49.03,144091.57221411736,30.5021,30.5582,30.5021,30.5333,144091.5722
2014-09-05 11:00:00,49.03,49.19,49.01,49.17,132196.1620469083,30.5333,30.6329,30.5208,30.6204,132196.162
2014-09-05 11:10:00,49.17,49.17,49.11,49.11,84277.8588261699,30.6204,30.6204,30.5831,30.5831,84277.8588
2014-09-05 11:20:00,49.12,49.13,49.03,49.06,65200.31421838177,30.5893,30.5955,30.5333,30.5519,65200.3142
2014-09-05 11:30:00,49.06,49.12,49.0,49.0,82594.54606665918,30.5519,30.5893,30.5146,30.5146,82594.5461
2014-09-05 11:40:00,49.0,49.09,48.99,49.04,55661.54191448771,30.5146,30.5706,30.5083,30.5395,55661.5419
2014-09-05 11:50:00,49.04,49.07,49.02,49.06,74626.86567164179,30.5395,30.5582,30.527,30.5519,74626.8657
2014-09-05 12:00:00,49.06,49.07,49.05,49.06,63741.44316013915,30.5519,30.5582,30.5457,30.5519,63741.4432
2014-09-05 12:10:00,49.06,49.11,49.05,49.07,78666.81629446751,30.5519,30.5831,30.5457,30.5582,78666.8163
2014-09-05 12:20:00,49.06,49.1,49.05,49.07,68454.71888676916,30.5519,30.5768,30.5457,30.5582,68454.7189
2014-09-05 12:30:00,49.08,49.14,49.08,49.13,106834.24980361352,30.5644,30.6018,30.5644,30.5955,106834.2498
2014-09-05 12:40:00,49.13,49.18,49.12,49.14,46796.094714397936,30.5955,30.6267,30.5893,30.6018,46796.0947
2014-09-05 12:50:00,49.14,49.14,49.07,49.07,58915.9465828751,30.6018,30.6018,30.5582,30.5582,58915.9466
2014-09-05 13:00:00,49.07,49.14,49.06,49.12,53192.68320053866,30.5582,30.6018,30.5519,30.5893,53192.6832
2014-09-05 13:10:00,49.12,49.14,49.11,49.13,45449.44450678936,30.5893,30.6018,30.5831,30.5955,45449.4445
2014-09-05 13:20:00,49.14,49.14,49.09,49.11,59477.05083604533,30.6018,30.6018,30.5706,30.5831,59477.0508
2014-09-05 13:30:00,49.1,49.14,49.1,49.14,50162.72023341936,30.5768,30.6018,30.5768,30.6018,50162.7202
2014-09-05 13:40:00,49.14,49.14,49.06,49.09,51060.48703849175,30.6018,30.6018,30.5519,30.5706,51060.487
2014-09-05 13:50:00,49.09,49.1,49.08,49.1,55773.76276512176,30.5706,30.5768,30.5644,30.5768,55773.7628
2014-09-05 14:00:00,49.09,49.14,49.08,49.09,86073.39243631467,30.5706,30.6018,30.5644,30.5706,86073.3924
2014-09-05 14:10:00,49.1,49.12,49.06,49.11,114353.04679609471,30.5768,30.5893,30.5519,30.5831,114353.0468
2014-09-05 14:20:00,49.11,49.14,49.08,49.1,50050.49938278532,30.5831,30.6018,30.5644,30.5768,50050.4994
2014-09-05 14:30:00,49.1,49.12,49.08,49.09,49040.51172707889,30.5768,30.5893,30.5644,30.5706,49040.5117
2014-09-05 14:40:00,49.09,49.1,49.08,49.09,97968.80260352373,30.5706,30.5768,30.5644,30.5706,97968.8026
2014-09-05 14:50:00,49.09,49.14,49.08,49.13,84502.300527438,30.5706,30.6018,30.5644,30.5955,84502.3005
2014-09-05 15:00:00,49.14,49.14,49.08,49.14,105487.59959600492,30.6018,30.6018,30.5644,30.6018,105487.5996
2014-09-05 15:10:00,49.14,49.15,49.14,49.14,79227.92054763775,30.6018,30.608,30.6018,30.6018,79227.9205
2014-09-05 15:20:00,49.14,49.14,49.12,49.14,87981.14689709348,30.6018,30.6018,30.5893,30.6018,87981.1469
2014-09-05 15:30:00,49.14,49.14,49.12,49.14,109639.7710694647,30.6018,30.6018,30.5893,30.6018,109639.7711
2014-09-05 15:40:00,49.14,49.25,49.13,49.22,244753.67523285825,30.6018,30.6703,30.5955,30.6516,244753.6752
2014-09-05 15:50:00,49.22,49.25,49.21,49.24,423184.8277409943,30.6516,30.6703,30.6453,30.664,423184.8277
2014-09-08 09:30:00,49.19,49.44,49.19,49.43,134440.57905958928,30.6329,30.7886,30.6329,30.7823,134440.5791
2014-09-08 09:40:00,49.44,49.48,49.32,49.32,74963.52822354394,30.7886,30.8135,30.7138,30.7138,74963.5282
2014-09-08 09:50:00,49.32,49.43,49.28,49.38,79564.58309953989,30.7138,30.7823,30.6889,30.7512,79564.5831
2014-09-08 10:00:00,49.38,49.46,49.29,49.29,60374.81764111772,30.7512,30.801,30.6952,30.6952,60374.8176
2014-09-08 10:10:00,49.28,49.29,49.13,49.13,73167.99461339916,30.6889,30.6952,30.5955,30.5955,73167.9946
2014-09-08 10:20:00,49.14,49.15,49.06,49.06,74626.86567164179,30.6018,30.608,30.5519,30.5519,74626.8657
2014-09-08 10:30:00,49.06,49.08,48.97,49.0,74514.64482100774,30.5519,30.5644,30.4959,30.5146,74514.6448
2014-09-08 10:40:00,49.0,49.05,48.99,49.0,151498.14835596454,30.5146,30.5457,30.5083,30.5146,151498.1484
2014-09-08 10:50:00,49.01,49.08,49.0,49.07,96958.8149478173,30.5208,30.5644,30.5146,30.5582,96958.8149
2014-09-08 11:00:00,49.06,49.08,49.01,49.08,79340.1413982718,30.5519,30.5644,30.5208,30.5644,79340.1414
2014-09-08 11:10:00,49.09,49.16,49.07,49.13,93255.52687689372,30.5706,30.6142,30.5582,30.5955,93255.5269
2014-09-08 11:20:00,49.14,49.22,49.13,49.17,82931.20861856133,30.6018,30.6516,30.5955,30.6204,82931.2086
2014-09-08 11:30:00,49.18,49.25,49.18,49.19,39838.40197508697,30.6267,30.6703,30.6267,30.6329,39838.402
2014-09-08 11:40:00,49.19,49.19,49.12,49.13,53753.787453708894,30.6329,30.6329,30.5893,30.5955,53753.7875
2014-09-08 11:50:00,49.13,49.13,49.04,49.06,47132.75726630008,30.5955,30.5955,30.5395,30.5519,47132.7573
2014-09-08 12:00:00,49.06,49.12,49.04,49.1,29065.20031421838,30.5519,30.5893,30.5395,30.5768,29065.2003
2014-09-08 12:10:00,49.11,49.12,49.03,49.04,17618.673549545503,30.5831,30.5893,30.5333,30.5395,17618.6735
2014-09-08 12:20:00,49.05,49.08,49.04,49.08,18067.556952081697,30.5457,30.5644,30.5395,30.5644,18067.557
2014-09-08 12:30:00,49.09,49.09,49.06,49.07,30299.629671192903,30.5706,30.5706,30.5519,30.5582,30299.6297
2014-09-08 12:40:00,49.07,49.08,49.03,49.04,43092.80664347435,30.5582,30.5644,30.5333,30.5395,43092.8066
2014-09-08 12:50:00,49.04,49.1,49.04,49.07,30411.85052182696,30.5395,30.5768,30.5395,30.5582,30411.8505
2014-09-08 13:00:00,49.07,49.07,48.95,48.97,70138.03164627988,30.5582,30.5582,30.4834,30.4959,70138.0316
2014-09-08 13:10:00,48.97,48.97,48.82,48.82,88430.03029962967,30.4959,30.4959,30.4025,30.4025,88430.0303
2014-09-08 13:20:00,48.83,48.9,48.81,48.81,156884.7491863988,30.4087,30.4523,30.3962,30.3962,156884.7492
2014-09-08 13:30:00,48.81,48.87,48.76,48.87,75187.96992481203,30.3962,30.4336,30.3651,30.4336,75187.9699
2014-09-08 13:40:00,48.88,48.89,48.73,48.73,162383.57086746718,30.4398,30.4461,30.3464,30.3464,162383.5709
2014-09-08 13:50:00,48.73,48.75,48.67,48.73,111098.64212770732,30.3464,30.3589,30.3091,30.3464,111098.6421
2014-09-08 14:00:00,48.73,48.75,48.71,48.73,71148.0193019863,30.3464,30.3589,30.334,30.3464,71148.0193
2014-09-08 14:10:00,48.73,48.79,48.73,48.78,114465.26764672875,30.3464,30.3838,30.3464,30.3776,114465.2676
2014-09-08 14:20:00,48.79,48.81,48.73,48.76,60150.37593984962,30.3838,30.3962,30.3464,30.3651,60150.3759
2014-09-08 14:30:00,48.76,48.8,48.76,48.77,97632.14005162158,30.3651,30.39,30.3651,30.3713,97632.1401
2014-09-08 14:40:00,48.76,48.83,48.76,48.81,61384.80529682415,30.3651,30.4087,30.3651,30.3962,61384.8053
2014-09-08 14:50:00,48.81,48.84,48.79,48.79,70923.57760071821,30.3962,30.4149,30.3838,30.3838,70923.5776
2014-09-08 15:00:00,48.8,48.87,48.79,48.83,126472.89866457188,30.39,30.4336,30.3838,30.4087,126472.8987
2014-09-08 15:10:00,48.83,48.89,48.83,48.89,91572.214117383,30.4087,30.4461,30.4087,30.4461,91572.2141
2014-09-08 15:20:00,48.89,48.91,48.87,48.9,97407.69835035349,30.4461,30.4585,30.4336,30.4523,97407.6984
2014-09-08 15:30:00,48.9,48.95,48.88,48.95,127819.54887218044,30.4523,30.4834,30.4398,30.4834,127819.5489
2014-09-08 15:40:00,48.95,48.95,48.84,48.87,235663.7863315004,30.4834,30.4834,30.4149,30.4336,235663.7863
2014-09-08 15:50:00,48.87,48.9,48.84,48.86,366513.2981708001,30.4336,30.4523,30.4149,30.4274,366513.2982
2014-09-09 09:30:00,48.84,48.87,48.57,48.65,177196.72315116148,30.4149,30.4336,30.2468,30.2966,177196.7232
2014-09-09 09:40:00,48.64,48.73,48.57,48.65,85848.95073504657,30.2904,30.3464,30.2468,30.2966,85848.9507
2014-09-09 09:50:00,48.65,48.65,48.39,48.4,105712.04129727304,30.2966,30.2966,30.1347,30.1409,105712.0413
2014-09-09 10:00:00,48.4,48.56,48.32,48.52,142296.0386039726,30.1409,30.2406,30.0911,30.2156,142296.0386
2014-09-09 10:10:00,48.51,48.53,48.39,48.4,91908.87666928516,30.2094,30.2219,30.1347,30.1409,91908.8767
2014-09-09 10:20:00,48.4,48.44,48.29,48.44,220401.75064526987,30.1409,30.1658,30.0724,30.1658,220401.7506
2014-09-09 10:30:00,48.44,48.48,48.39,48.39,144203.79306475143,30.1658,30.1907,30.1347,30.1347,144203.7931
2014-09-09 10:40:00,48.39,48.43,48.33,48.35,80574.57075524631,30.1347,30.1596,30.0973,30.1098,80574.5708
2014-09-09 10:50:00,48.34,48.41,48.32,48.4,85961.17158568061,30.1036,30.1471,30.0911,30.1409,85961.1716
2014-09-09 11:00:00,48.41,48.53,48.4,48.47,66098.08102345416,30.1471,30.2219,30.1409,30.1845,66098.081
2014-09-09 11:10:00,48.48,48.56,48.48,48.5,68230.27718550107,30.1907,30.2406,30.1907,30.2032,68230.2772
2014-09-09 11:20:00,48.5,48.56,48.46,48.55,86746.71754011895,30.2032,30.2406,30.1783,30.2343,86746.7175
2014-09-09 11:30:00,48.54,48.55,48.5,48.5,42980.58579284031,30.2281,30.2343,30.2032,30.2032,42980.5858
2014-09-09 11:40:00,48.51,48.53,48.48,48.5,55549.32106385366,30.2094,30.2219,30.1907,30.2032,55549.3211
2014-09-09 11:50:00,48.5,48.5,48.43,48.44,130063.9658848614,30.2032,30.2032,30.1596,30.1658,130063.9659
2014-09-09 12:00:00,48.45,48.45,48.36,48.4,83716.75457299966,30.1721,30.1721,30.116,30.1409,83716.7546
2014-09-09 12:10:00,48.4,48.45,48.37,48.39,53417.124901806754,30.1409,30.1721,30.1222,30.1347,53417.1249
2014-09-09 12:20:00,48.39,48.48,48.39,48.48,111771.9672315116,30.1347,30.1907,30.1347,30.1907,111771.9672
2014-09-09 12:30:00,48.48,48.5,48.44,48.48,59140.38828414319,30.1907,30.2032,30.1658,30.1907,59140.3883
2014-09-09 12:40:00,48.48,48.51,48.47,48.47,38042.8683649422,30.1907,30.2094,30.1845,30.1845,38042.8684
2014-09-09 12:50:00,48.47,48.51,48.45,48.51,45449.44450678936,30.1845,30.2094,30.1721,30.2094,45449.4445
2014-09-09 13:00:00,48.5,48.53,48.47,48.48,50723.824486589605,30.2032,30.2219,30.1845,30.1907,50723.8245
2014-09-09 13:10:00,48.47,48.53,48.46,48.49,57681.51722590057,30.1845,30.2219,30.1783,30.197,57681.5172
2014-09-09 13:20:00,48.48,48.52,48.46,48.52,46908.31556503198,30.1907,30.2156,30.1783,30.2156,46908.3156
2014-09-09 13:30:00,48.52,48.61,48.52,48.59,45673.886208057454,30.2156,30.2717,30.2156,30.2592,45673.8862
2014-09-09 13:40:00,48.58,48.72,48.58,48.71,66771.40612725844,30.253,30.3402,30.253,30.334,66771.4061
2014-09-09 13:50:00,48.72,48.73,48.65,48.69,52294.91639546627,30.3402,30.3464,30.2966,30.3215,52294.9164
2014-09-09 14:00:00,48.69,48.71,48.56,48.58,65985.8601728201,30.3215,30.334,30.2406,30.253,65985.8602
2014-09-09 14:10:00,48.59,48.61,48.55,48.58,67669.17293233082,30.2592,30.2717,30.2343,30.253,67669.1729
2014-09-09 14:20:00,48.58,48.58,48.5,48.52,60823.70104365391,30.253,30.253,30.2032,30.2156,60823.701
2014-09-09 14:30:00,48.52,48.57,48.49,48.56,44327.23600044888,30.2156,30.2468,30.197,30.2406,44327.236
2014-09-09 14:40:00,48.57,48.61,48.53,48.53,62843.67635506677,30.2468,30.2717,30.2219,30.2219,62843.6764
2014-09-09 14:50:00,48.55,48.61,48.54,48.57,90562.22646167658,30.2343,30.2717,30.2281,30.2468,90562.2265
2014-09-09 15:00:00,48.56,48.58,48.39,48.4,151161.4858040624,30.2406,30.253,30.1347,30.1409,151161.4858
2014-09-09 15:10:00,48.41,48.49,48.35,48.37,158568.06194590955,30.1471,30.197,30.1098,30.1222,158568.0619
2014-09-09 15:20:00,48.37,48.38,48.26,48.37,228481.6518909213,30.1222,30.1285,30.0537,30.1222,228481.6519
2014-09-09 15:30:00,48.36,48.39,48.31,48.31,213892.9413084951,30.116,30.1347,30.0849,30.0849,213892.9413
2014-09-09 15:40:00,48.32,48.34,48.29,48.3,242845.92077207944,30.0911,30.1036,30.0724,30.0786,242845.9208
2014-09-09 15:50:00,48.3,48.38,48.3,48.38,316575.01963864884,30.0786,30.1285,30.0786,30.1285,316575.0196
2014-09-10 09:30:00,48.57,49.11,48.53,49.0,369318.8194366513,30.2468,30.5831,30.2219,30.5146,369318.8194
2014-09-10 09:40:00,48.99,48.99,48.8,48.95,313881.7192234317,30.5083,30.5083,30.39,30.4834,313881.7192
2014-09-10 09:50:00,48.94,48.98,48.88,48.93,183593.3116373022,30.4772,30.5021,30.4398,30.471,183593.3116
2014-09-10 10:00:00,48.93,48.97,48.79,48.97,115026.371899899,30.471,30.4959,30.3838,30.4959,115026.3719
2014-09-10 10:10:00,48.97,48.99,48.81,48.83,50723.824486589605,30.4959,30.5083,30.3962,30.4087,50723.8245
2014-09-10 10:20:00,48.84,48.91,48.76,48.86,58018.17977780271,30.4149,30.4585,30.3651,30.4274,58018.1798
2014-09-10 10:30:00,48.87,48.87,48.63,48.64,76983.50353495679,30.4336,30.4336,30.2842,30.2904,76983.5035
2014-09-10 10:40:00,48.64,48.77,48.6,48.7,128492.87397598474,30.2904,30.3713,30.2655,30.3277,128492.874
2014-09-10 10:50:00,48.69,48.73,48.62,48.67,78330.15374256537,30.3215,30.3464,30.2779,30.3091,78330.1537
2014-09-10 11:00:00,48.68,48.69,48.6,48.62,71372.4610032544,30.3153,30.3215,30.2655,30.2779,71372.461
2014-09-10 11:10:00,48.62,48.8,48.62,48.69,57232.63382336438,30.2779,30.39,30.2779,30.3215,57232.6338
2014-09-10 11:20:00,48.68,48.71,48.61,48.64,83380.09202109752,30.3153,30.334,30.2717,30.2904,83380.092
2014-09-10 11:30:00,48.65,48.75,48.65,48.74,27942.9918078779,30.2966,30.3589,30.2966,30.3527,27942.9918
2014-09-10 11:40:00,48.75,48.75,48.67,48.69,17843.1152508136,30.3589,30.3589,30.3091,30.3215,17843.1153
2014-09-10 11:50:00,48.69,48.77,48.69,48.72,41858.37728649983,30.3215,30.3713,30.3215,30.3402,41858.3773
2014-09-10 12:00:00,48.71,48.71,48.64,48.66,22556.390977443607,30.334,30.334,30.2904,30.3028,22556.391
2014-09-10 12:10:00,48.67,48.73,48.64,48.71,31085.17562563124,30.3091,30.3464,30.2904,30.334,31085.1756
2014-09-10 12:20:00,48.71,48.81,48.69,48.78,76871.28268432274,30.334,30.3962,30.3215,30.3776,76871.2827
2014-09-10 12:30:00,48.78,48.81,48.75,48.77,20985.29906856694,30.3776,30.3962,30.3589,30.3713,20985.2991
2014-09-10 12:40:00,48.77,48.77,48.71,48.72,74402.4239703737,30.3713,30.3713,30.334,30.3402,74402.424
2014-09-10 12:50:00,48.72,48.73,48.65,48.66,24464.145438222426,30.3402,30.3464,30.2966,30.3028,24464.1454
2014-09-10 13:00:00,48.66,48.85,48.66,48.83,60374.81764111772,30.3028,30.4212,30.3028,30.4087,60374.8176
2014-09-10 13:10:00,48.83,48.85,48.79,48.79,21434.18247110313,30.4087,30.4212,30.3838,30.3838,21434.1825
2014-09-10 13:20:00,48.78,48.78,48.74,48.77,29626.30456738862,30.3776,30.3776,30.3527,30.3713,29626.3046
2014-09-10 13:30:00,48.78,48.79,48.67,48.68,38267.3100662103,30.3776,30.3838,30.3091,30.3153,38267.3101
2014-09-10 13:40:00,48.68,48.73,48.67,48.73,50499.38278532151,30.3153,30.3464,30.3091,30.3464,50499.3828
2014-09-10 13:50:00,48.72,48.77,48.69,48.74,47693.86151947032,30.3402,30.3713,30.3215,30.3527,47693.8615
2014-09-10 14:00:00,48.75,48.8,48.73,48.73,30299.629671192903,30.3589,30.39,30.3464,30.3464,30299.6297
2014-09-10 14:10:00,48.72,48.75,48.71,48.71,24015.262035686228,30.3402,30.3589,30.334,30.334,24015.262
2014-09-10 14:20:00,48.71,48.76,48.71,48.74,36359.55560543149,30.334,30.3651,30.334,30.3527,36359.5556
2014-09-10 14:30:00,48.74,48.74,48.68,48.7,39501.73942318482,30.3527,30.3527,30.3153,30.3277,39501.7394
2014-09-10 14:40:00,48.69,48.76,48.68,48.75,82594.54606665918,30.3215,30.3651,30.3153,30.3589,82594.5461
2014-09-10 14:50:00,48.76,48.78,48.71,48.74,52070.47469419818,30.3651,30.3776,30.334,30.3527,52070.4747
2014-09-10 15:00:00,48.74,48.83,48.74,48.83,61497.02614745819,30.3527,30.4087,30.3527,30.4087,61497.0261
2014-09-10 15:10:00,48.83,48.83,48.79,48.81,63180.33890696892,30.4087,30.4087,30.3838,30.3962,63180.3389
2014-09-10 15:20:00,48.81,48.81,48.75,48.76,36920.65985860173,30.3962,30.3962,30.3589,30.3651,36920.6599
2014-09-10 15:30:00,48.76,48.81,48.76,48.79,97407.69835035349,30.3651,30.3962,30.3651,30.3838,97407.6984
2014-09-10 15:40:00,48.79,48.8,48.72,48.75,156211.42408259457,30.3838,30.39,30.3402,30.3589,156211.4241
2014-09-10 15:50:00,48.76,48.77,48.73,48.76,188418.80821456623,30.3651,30.3713,30.3464,30.3651,188418.8082
2014-09-11 09:30:00,48.33,48.66,48.33,48.58,145326.0015710919,30.0973,30.3028,30.0973,30.253,145326.0016
2014-09-11 09:40:00,48.58,48.73,48.56,48.69,96285.489844013,30.253,30.3464,30.2406,30.3215,96285.4898
2014-09-11 09:50:00,48.69,48.93,48.65,48.91,79564.58309953989,30.3215,30.471,30.2966,30.4585,79564.5831
2014-09-11 10:00:00,48.93,48.93,48.81,48.83,99539.8945124004,30.471,30.471,30.3962,30.4087,99539.8945
2014-09-11 10:10:00,48.84,48.84,48.67,48.71,100662.10301874088,30.4149,30.4149,30.3091,30.334,100662.103
2014-09-11 10:20:00,48.71,48.75,48.67,48.73,133318.3705532488,30.334,30.3589,30.3091,30.3464,133318.3706
2014-09-11 10:30:00,48.73,48.73,48.53,48.56,107507.5749074178,30.3464,30.3464,30.2219,30.2406,107507.5749
2014-09-11 10:40:00,48.56,48.6,48.52,48.58,66210.3018740882,30.2406,30.2655,30.2156,30.253,66210.3019
2014-09-11 10:50:00,48.58,48.7,48.56,48.68,97295.47749971945,30.253,30.3277,30.2406,30.3153,97295.4775
2014-09-11 11:00:00,48.68,48.75,48.66,48.71,62058.13040062843,30.3153,30.3589,30.3028,30.334,62058.1304
2014-09-11 11:10:00,48.71,48.76,48.7,48.73,70025.81079564583,30.334,30.3651,30.3277,30.3464,70025.8108
2014-09-11 11:20:00,48.74,48.76,48.67,48.69,66883.62697789249,30.3527,30.3651,30.3091,30.3215,66883.627
2014-09-11 11:30:00,48.7,48.82,48.7,48.81,87868.92604645943,30.3277,30.4025,30.3277,30.3962,87868.926
2014-09-11 11:40:00,48.8,48.81,48.72,48.8,98417.68600605991,30.39,30.3962,30.3402,30.39,98417.686
2014-09-11 11:50:00,48.8,48.84,48.79,48.82,77544.60778812703,30.39,30.4149,30.3838,30.4025,77544.6078
2014-09-11 12:00:00,48.82,48.87,48.76,48.79,69128.04399057344,30.4025,30.4336,30.3651,30.3838,69128.044
2014-09-11 12:10:00,48.78,48.78,48.73,48.74,95724.38559084278,30.3776,30.3776,30.3464,30.3527,95724.3856
2014-09-11 12:20:00,48.73,48.83,48.72,48.83,54651.55425878128,30.3464,30.4087,30.3402,30.4087,54651.5543
2014-09-11 12:30:00,48.82,48.84,48.78,48.8,39277.29772191673,30.4025,30.4149,30.3776,30.39,39277.2977
2014-09-11 12:40:00,48.8,48.8,48.73,48.74,29738.525418022666,30.39,30.39,30.3464,30.3527,29738.5254
2014-09-11 12:50:00,48.75,48.79,48.73,48.77,56895.97127146224,30.3589,30.3838,30.3464,30.3713,56895.9713
2014-09-11 13:00:00,48.77,48.81,48.75,48.8,39389.518572550776,30.3713,30.3962,30.3589,30.39,39389.5186
2014-09-11 13:10:00,48.8,48.81,48.76,48.77,39501.73942318482,30.39,30.3962,30.3651,30.3713,39501.7394
2014-09-11 13:20:00,48.76,48.78,48.68,48.72,54651.55425878128,30.3651,30.3776,30.3153,30.3402,54651.5543
2014-09-11 13:30:00,48.71,48.76,48.7,48.73,54763.77510941533,30.334,30.3651,30.3277,30.3464,54763.7751
2014-09-11 13:40:00,48.73,48.75,48.71,48.73,54427.11255751318,30.3464,30.3589,30.334,30.3464,54427.1126
2014-09-11 13:50:00,48.73,48.75,48.68,48.73,43541.69004601055,30.3464,30.3589,30.3153,30.3464,43541.69
2014-09-11 14:00:00,48.72,48.82,48.72,48.79,84726.74222870609,30.3402,30.4025,30.3402,30.3838,84726.7422
2014-09-11 14:10:00,48.78,48.79,48.75,48.77,36022.89305352934,30.3776,30.3838,30.3589,30.3713,36022.8931
2014-09-11 14:20:00,48.77,48.84,48.74,48.81,35910.67220289529,30.3713,30.4149,30.3527,30.3962,35910.6722
2014-09-11 14:30:00,48.82,48.87,48.78,48.78,49489.39512961508,30.4025,30.4336,30.3776,30.3776,49489.3951
2014-09-11 14:40:00,48.79,48.81,48.78,48.78,81135.67500841655,30.3838,30.3962,30.3776,30.3776,81135.675
2014-09-11 14:50:00,48.78,48.79,48.73,48.75,107283.1332061497,30.3776,30.3838,30.3464,30.3589,107283.1332
2014-09-11 15:00:00,48.75,48.79,48.71,48.71,76422.39928178655,30.3589,30.3838,30.334,30.334,76422.3993
2014-09-11 15:10:00,48.71,48.73,48.69,48.72,62282.57210189653,30.334,30.3464,30.3215,30.3402,62282.5721
2014-09-11 15:20:00,48.73,48.77,48.71,48.72,99315.4528111323,30.3464,30.3713,30.334,30.3402,99315.4528
2014-09-11 15:30:00,48.73,48.73,48.69,48.72,66883.62697789249,30.3464,30.3464,30.3215,30.3402,66883.627
2014-09-11 15:40:00,48.73,48.77,48.72,48.76,94489.95623386824,30.3464,30.3713,30.3402,30.3651,94489.9562
2014-09-11 15:50:00,48.76,48.77,48.73,48.75,239142.63270115588,30.3651,30.3713,30.3464,30.3589,239142.6327
2014-09-12 09:30:00,48.9,49.3,48.82,49.17,310066.2103018741,30.4523,30.7014,30.4025,30.6204,310066.2103
2014-09-12 09:40:00,49.17,49.27,49.06,49.16,259117.9441140164,30.6204,30.6827,30.5519,30.6142,259117.9441
2014-09-12 09:50:00,49.16,49.17,48.98,49.01,137694.98372797665,30.6142,30.6204,30.5021,30.5208,137694.9837
2014-09-12 10:00:00,49.0,49.22,48.9,49.21,168555.7176523398,30.5146,30.6516,30.4523,30.6453,168555.7177
2014-09-12 10:10:00,49.22,49.3,49.14,49.26,140276.06329255976,30.6516,30.7014,30.6018,30.6765,140276.0633
2014-09-12 10:20:00,49.27,49.32,49.17,49.22,108517.56256312424,30.6827,30.7138,30.6204,30.6516,108517.5626
2014-09-12 10:30:00,49.22,49.26,49.14,49.19,98193.24430479182,30.6516,30.6765,30.6018,30.6329,98193.2443
2014-09-12 10:40:00,49.19,49.21,49.08,49.18,84951.18392997418,30.6329,30.6453,30.5644,30.6267,84951.1839
2014-09-12 10:50:00,49.18,49.3,49.15,49.28,143979.35136348332,30.6267,30.7014,30.608,30.6889,143979.3514
2014-09-12 11:00:00,49.28,49.31,49.24,49.31,76197.95758051846,30.6889,30.7076,30.664,30.7076,76197.9576
2014-09-12 11:10:00,49.32,49.37,49.23,49.29,102457.63662888564,30.7138,30.745,30.6578,30.6952,102457.6366
2014-09-12 11:20:00,49.29,49.32,49.22,49.3,146448.2100774324,30.6952,30.7138,30.6516,30.7014,146448.2101
2014-09-12 11:30:00,49.3,49.32,49.24,49.3,105599.820446639,30.7014,30.7138,30.664,30.7014,105599.8204
2014-09-12 11:40:00,49.3,49.36,49.25,49.25,67332.51038042868,30.7014,30.7388,30.6703,30.6703,67332.5104
2014-09-12 11:50:00,49.26,49.3,49.22,49.26,152283.69431040288,30.6765,30.7014,30.6516,30.6765,152283.6943
2014-09-12 12:00:00,49.25,49.35,49.18,49.33,194366.5132981708,30.6703,30.7325,30.6267,30.7201,194366.5133
2014-09-12 12:10:00,49.32,49.44,49.32,49.37,238805.97014925373,30.7138,30.7886,30.7138,30.745,238805.9701
2014-09-12 12:20:00,49.37,49.37,49.24,49.35,87532.26349455728,30.745,30.745,30.664,30.7325,87532.2635
2014-09-12 12:30:00,49.36,49.36,49.17,49.2,74177.98226910559,30.7388,30.7388,30.6204,30.6391,74177.9823
2014-09-12 12:40:00,49.21,49.3,49.19,49.3,67781.39378296486,30.6453,30.7014,30.6329,30.7014,67781.3938
2014-09-12 12:50:00,49.3,49.31,49.22,49.26,95387.72303894065,30.7014,30.7076,30.6516,30.6765,95387.723
2014-09-12 13:00:00,49.25,49.25,49.17,49.22,51958.25384356413,30.6703,30.6703,30.6204,30.6516,51958.2538
2014-09-12 13:10:00,49.22,49.22,49.11,49.11,55324.87936258557,30.6516,30.6516,30.5831,30.5831,55324.8794
2014-09-12 13:20:00,49.11,49.12,49.04,49.11,66322.52272472225,30.5831,30.5893,30.5395,30.5831,66322.5227
2014-09-12 13:30:00,49.11,49.13,49.05,49.09,72719.11121086297,30.5831,30.5955,30.5457,30.5706,72719.1112
2014-09-12 13:40:00,49.09,49.24,49.08,49.17,86185.6132869487,30.5706,30.664,30.5644,30.6204,86185.6133
2014-09-12 13:50:00,49.17,49.3,49.15,49.29,105038.71619346876,30.6204,30.7014,30.608,30.6952,105038.7162
2014-09-12 14:00:00,49.29,49.37,49.26,49.37,74963.52822354394,30.6952,30.745,30.6765,30.745,74963.5282
2014-09-12 14:10:00,49.37,49.44,49.37,49.38,129727.30333295926,30.745,30.7886,30.745,30.7512,129727.3033
2014-09-12 14:20:00,49.38,49.43,49.34,49.35,98978.79025923015,30.7512,30.7823,30.7263,30.7325,98978.7903
2014-09-12 14:30:00,49.34,49.39,49.33,49.34,71709.12355515655,30.7263,30.7574,30.7201,30.7263,71709.1236
2014-09-12 14:40:00,49.34,49.38,49.25,49.34,125799.5735607676,30.7263,30.7512,30.6703,30.7263,125799.5736
2014-09-12 14:50:00,49.35,49.37,49.31,49.34,76759.0618336887,30.7325,30.745,30.7076,30.7263,76759.0618
2014-09-12 15:00:00,49.34,49.39,49.29,49.38,101784.31152508136,30.7263,30.7574,30.6952,30.7512,101784.3115
2014-09-12 15:10:00,49.38,49.45,49.36,49.42,112894.17573785209,30.7512,30.7948,30.7388,30.7761,112894.1757
2014-09-12 15:20:00,49.42,49.46,49.41,49.44,149590.39389518573,30.7761,30.801,30.7699,30.7886,149590.3939
2014-09-12 15:30:00,49.44,49.52,49.43,49.5,217708.45023005272,30.7886,30.8384,30.7823,30.8259,217708.4502
2014-09-12 15:40:00,49.51,49.51,49.39,49.45,336774.77275277744,30.8322,30.8322,30.7574,30.7948,336774.7728
2014-09-12 15:50:00,49.45,49.46,49.4,49.44,552126.5851195152,30.7948,30.801,30.7637,30.7886,552126.5851
2014-09-15 09:30:00,49.41,49.41,48.85,48.89,225451.688923802,30.7699,30.7699,30.4212,30.4461,225451.6889
2014-09-15 09:40:00,48.89,49.02,48.81,48.93,131410.61609246998,30.4461,30.527,30.3962,30.471,131410.6161
2014-09-15 09:50:00,48.94,49.11,48.94,49.0,99427.67366176636,30.4772,30.5831,30.4772,30.5146,99427.6737
2014-09-15 10:00:00,49.0,49.06,48.92,49.03,71821.34440579059,30.5146,30.5519,30.4647,30.5333,71821.3444
2014-09-15 10:10:00,49.03,49.14,49.02,49.14,94602.1770845023,30.5333,30.6018,30.527,30.6018,94602.1771
2014-09-15 10:20:00,49.14,49.22,49.12,49.16,81472.3375603187,30.6018,30.6516,30.5893,30.6142,81472.3376
2014-09-15 10:30:00,49.17,49.2,49.11,49.2,81809.00011222085,30.6204,30.6391,30.5831,30.6391,81809.0001
2014-09-15 10:40:00,49.21,49.22,49.1,49.1,105263.15789473684,30.6453,30.6516,30.5768,30.5768,105263.1579
2014-09-15 10:50:00,49.09,49.11,49.04,49.06,96734.3732465492,30.5706,30.5831,30.5395,30.5519,96734.3732
2014-09-15 11:00:00,49.06,49.06,48.97,49.05,82145.662664123,30.5519,30.5519,30.4959,30.5457,82145.6627
2014-09-15 11:10:00,49.05,49.08,48.97,48.97,65873.63932218606,30.5457,30.5644,30.4959,30.4959,65873.6393
2014-09-15 11:20:00,48.98,49.02,48.97,48.98,77095.72438559085,30.5021,30.527,30.4959,30.5021,77095.7244
2014-09-15 11:30:00,48.98,49.05,48.97,49.0,72045.78610705868,30.5021,30.5457,30.4959,30.5146,72045.7861
2014-09-15 11:40:00,48.99,49.03,48.97,48.99,65424.75591964987,30.5083,30.5333,30.4959,30.5083,65424.7559
2014-09-15 11:50:00,48.98,49.05,48.97,48.99,54988.21681068342,30.5021,30.5457,30.4959,30.5083,54988.2168
2014-09-15 12:00:00,49.0,49.05,48.98,49.01,58354.84232970486,30.5146,30.5457,30.5021,30.5208,58354.8423
2014-09-15 12:10:00,49.01,49.04,49.0,49.01,42195.03983840197,30.5208,30.5395,30.5146,30.5208,42195.0398
2014-09-15 12:20:00,49.01,49.07,48.97,49.04,72719.11121086297,30.5208,30.5582,30.4959,30.5395,72719.1112
2014-09-15 12:30:00,49.04,49.05,48.99,49.01,43990.57344854674,30.5395,30.5457,30.5083,30.5208,43990.5734
2014-09-15 12:40:00,49.01,49.06,49.0,49.06,33441.813488946245,30.5208,30.5519,30.5146,30.5519,33441.8135
2014-09-15 12:50:00,49.06,49.07,49.0,49.02,38379.53091684435,30.5519,30.5582,30.5146,30.527,38379.5309
2014-09-15 13:00:00,49.01,49.04,49.0,49.03,88430.03029962967,30.5208,30.5395,30.5146,30.5333,88430.0303
2014-09-15 13:10:00,49.03,49.04,49.0,49.02,55773.76276512176,30.5333,30.5395,30.5146,30.527,55773.7628
2014-09-15 13:20:00,49.02,49.03,48.98,48.98,46347.21131186174,30.527,30.5333,30.5021,30.5021,46347.2113
2014-09-15 13:30:00,48.98,49.01,48.97,48.98,37369.54326113792,30.5021,30.5208,30.4959,30.5021,37369.5433
2014-09-15 13:40:00,48.98,49.02,48.97,48.98,47357.19896756817,30.5021,30.527,30.4959,30.5021,47357.199
2014-09-15 13:50:00,48.98,48.98,48.91,48.95,80125.68735271013,30.5021,30.5021,30.4585,30.4834,80125.6874
2014-09-15 14:00:00,48.94,48.98,48.93,48.97,60038.15508921557,30.4772,30.5021,30.471,30.4959,60038.1551
2014-09-15 14:10:00,48.97,49.0,48.95,49.0,43990.57344854674,30.4959,30.5146,30.4834,30.5146,43990.5734
2014-09-15 14:20:00,48.99,49.17,48.99,49.15,86971.15924138704,30.5083,30.6204,30.5083,30.608,86971.1592
2014-09-15 14:30:00,49.17,49.22,49.14,49.21,72158.00695769273,30.6204,30.6516,30.6018,30.6453,72158.007
2014-09-15 14:40:00,49.21,49.22,49.13,49.14,76197.95758051846,30.6453,30.6516,30.5955,30.6018,76197.9576
2014-09-15 14:50:00,49.14,49.19,49.13,49.18,81584.55841095276,30.6018,30.6329,30.5955,30.6267,81584.5584
2014-09-15 15:00:00,49.18,49.23,49.14,49.15,63292.55975760296,30.6267,30.6578,30.6018,30.608,63292.5598
2014-09-15 15:10:00,49.14,49.19,49.13,49.15,49489.39512961508,30.6018,30.6329,30.5955,30.608,49489.3951
2014-09-15 15:20:00,49.15,49.17,49.13,49.16,46796.094714397936,30.608,30.6204,30.5955,30.6142,46796.0947
2014-09-15 15:30:00,49.15,49.18,49.13,49.13,76310.1784311525,30.608,30.6267,30.5955,30.5955,76310.1784
2014-09-15 15:40:00,49.14,49.14,49.1,49.11,120188.5310290652,30.6018,30.6018,30.5768,30.5831,120188.531
2014-09-15 15:50:00,49.1,49.11,49.05,49.06,197733.13881719223,30.5768,30.5831,30.5457,30.5519,197733.1388
2014-09-16 09:30:00,48.78,49.22,48.77,49.14,134552.79991022332,30.3776,30.6516,30.3713,30.6018,134552.7999
2014-09-16 09:40:00,49.14,49.26,49.06,49.25,53417.124901806754,30.6018,30.6765,30.5519,30.6703,53417.1249
2014-09-16 09:50:00,49.26,49.35,49.22,49.3,87307.82179328919,30.6765,30.7325,30.6516,30.7014,87307.8218
2014-09-16 10:00:00,49.31,49.39,49.28,49.32,64526.98911457748,30.7076,30.7574,30.6889,30.7138,64526.9891
2014-09-16 10:10:00,49.32,49.38,49.32,49.32,47693.86151947032,30.7138,30.7512,30.7138,30.7138,47693.8615
2014-09-16 10:20:00,49.32,49.33,49.25,49.28,70923.57760071821,30.7138,30.7201,30.6703,30.6889,70923.5776
2014-09-16 10:30:00,49.28,49.32,49.16,49.22,75861.29502861631,30.6889,30.7138,30.6142,30.6516,75861.295
2014-09-16 10:40:00,49.22,49.22,49.1,49.19,61721.46784872629,30.6516,30.6516,30.5768,30.6329,61721.4678
2014-09-16 10:50:00,49.19,49.2,49.09,49.13,77881.27034002918,30.6329,30.6391,30.5706,30.5955,77881.2703
2014-09-16 11:00:00,49.12,49.12,49.04,49.06,107507.5749074178,30.5893,30.5893,30.5395,30.5519,107507.5749
2014-09-16 11:10:00,49.06,49.1,49.04,49.07,54651.55425878128,30.5519,30.5768,30.5395,30.5582,54651.5543
2014-09-16 11:20:00,49.06,49.27,49.06,49.24,76422.39928178655,30.5519,30.6827,30.5519,30.664,76422.3993
2014-09-16 11:30:00,49.24,49.31,49.22,49.3,111884.18808214566,30.664,30.7076,30.6516,30.7014,111884.1881
2014-09-16 11:40:00,49.3,49.36,49.3,49.34,57344.85467399842,30.7014,30.7388,30.7014,30.7263,57344.8547
2014-09-16 11:50:00,49.34,49.43,49.34,49.38,62619.234653798674,30.7263,30.7823,30.7263,30.7512,62619.2347
2014-09-16 12:00:00,49.38,49.39,49.28,49.31,47693.86151947032,30.7512,30.7574,30.6889,30.7076,47693.8615
2014-09-16 12:10:00,49.31,49.38,49.31,49.36,32768.48838514196,30.7076,30.7512,30.7076,30.7388,32768.4884
2014-09-16 12:20:00,49.36,49.45,49.36,49.43,47581.64066883627,30.7388,30.7948,30.7388,30.7823,47581.6407
2014-09-16 12:30:00,49.42,49.45,49.38,49.39,64526.98911457748,30.7761,30.7948,30.7512,30.7574,64526.9891
2014-09-16 12:40:00,49.39,49.4,49.36,49.36,42307.26068903602,30.7574,30.7637,30.7388,30.7388,42307.2607
2014-09-16 12:50:00,49.36,49.39,49.33,49.35,34900.68454718887,30.7388,30.7574,30.7201,30.7325,34900.6845
2014-09-16 13:00:00,49.35,49.39,49.31,49.36,55549.32106385366,30.7325,30.7574,30.7076,30.7388,55549.3211
2014-09-16 13:10:00,49.35,49.39,49.33,49.38,72382.44865896083,30.7325,30.7574,30.7201,30.7512,72382.4487
2014-09-16 13:20:00,49.38,49.46,49.38,49.45,83380.09202109752,30.7512,30.801,30.7512,30.7948,83380.092
2014-09-16 13:30:00,49.45,49.48,49.42,49.43,116485.24295814162,30.7948,30.8135,30.7761,30.7823,116485.243
2014-09-16 13:40:00,49.43,49.45,49.37,49.38,92918.86432499158,30.7823,30.7948,30.745,30.7512,92918.8643
2014-09-16 13:50:00,49.38,49.38,49.33,49.35,52631.57894736842,30.7512,30.7512,30.7201,30.7325,52631.5789
2014-09-16 14:00:00,49.35,49.37,49.32,49.36,51733.81214229604,30.7325,30.745,30.7138,30.7388,51733.8121
2014-09-16 14:10:00,49.35,49.39,49.31,49.31,54763.77510941533,30.7325,30.7574,30.7076,30.7076,54763.7751
2014-09-16 14:20:00,49.31,49.37,49.3,49.34,51172.7078891258,30.7076,30.745,30.7014,30.7263,51172.7079
2014-09-16 14:30:00,49.34,49.36,49.31,49.35,42756.14409157221,30.7263,30.7388,30.7076,30.7325,42756.1441
2014-09-16 14:40:00,49.34,49.36,49.31,49.31,61497.02614745819,30.7263,30.7388,30.7076,30.7076,61497.0261
2014-09-16 14:50:00,49.31,49.33,49.28,49.32,59813.71338794748,30.7076,30.7201,30.6889,30.7138,59813.7134
2014-09-16 15:00:00,49.31,49.35,49.3,49.31,56559.30871956009,30.7076,30.7325,30.7014,30.7076,56559.3087
2014-09-16 15:10:00,49.3,49.31,49.27,49.29,49152.73257771294,30.7014,30.7076,30.6827,30.6952,49152.7326
2014-09-16 15:20:00,49.29,49.31,49.23,49.24,85736.72988441252,30.6952,30.7076,30.6578,30.664,85736.7299
2014-09-16 15:30:00,49.24,49.26,49.2,49.2,101896.5323757154,30.664,30.6765,30.6391,30.6391,101896.5324
2014-09-16 15:40:00,49.2,49.25,49.2,49.24,158231.3993940074,30.6391,30.6703,30.6391,30.664,158231.3994
2014-09-16 15:50:00,49.23,49.25,49.2,49.22,289529.7946358433,30.6578,30.6703,30.6391,30.6516,289529.7946
2014-09-17 09:30:00,49.38,49.63,49.32,49.53,200538.66008304345,30.7512,30.9069,30.7138,30.8446,200538.6601
2014-09-17 09:40:00,49.55,49.59,49.49,49.52,107283.1332061497,30.8571,30.882,30.8197,30.8384,107283.1332
2014-09-17 09:50:00,49.51,49.57,49.47,49.5,68679.16058803725,30.8322,30.8695,30.8073,30.8259,68679.1606
2014-09-17 10:00:00,49.5,49.55,49.46,49.46,123555.15654808664,30.8259,30.8571,30.801,30.801,123555.1565
2014-09-17 10:10:00,49.46,49.46,49.34,49.36,101784.31152508136,30.801,30.801,30.7263,30.7388,101784.3115
2014-09-17 10:20:00,49.36,49.38,49.28,49.38,138929.41308495117,30.7388,30.7512,30.6889,30.7512,138929.4131
2014-09-17 10:30:00,49.38,49.38,49.21,49.22,138817.19223431713,30.7512,30.7512,30.6453,30.6516,138817.1922
2014-09-17 10:40:00,49.22,49.31,49.21,49.28,80462.34990461227,30.6516,30.7076,30.6453,30.6889,80462.3499
2014-09-17 10:50:00,49.29,49.3,49.21,49.23,82818.98776792728,30.6952,30.7014,30.6453,30.6578,82818.9878
2014-09-17 11:00:00,49.22,49.26,49.21,49.24,67220.28952979464,30.6516,30.6765,30.6453,30.664,67220.2895
2014-09-17 11:10:00,49.24,49.24,49.2,49.2,49826.05768151722,30.664,30.664,30.6391,30.6391,49826.0577
2014-09-17 11:20:00,49.19,49.22,49.16,49.21,45337.22365615532,30.6329,30.6516,30.6142,30.6453,45337.2237
2014-09-17 11:30:00,49.2,49.2,49.11,49.15,52631.57894736842,30.6391,30.6391,30.5831,30.608,52631.5789
2014-09-17 11:40:00,49.14,49.18,49.14,49.17,27942.9918078779,30.6018,30.6267,30.6018,30.6204,27942.9918
2014-09-17 11:50:00,49.17,49.18,49.13,49.13,39277.29772191673,30.6204,30.6267,30.5955,30.5955,39277.2977
2014-09-17 12:00:00,49.12,49.17,49.12,49.14,39501.73942318482,30.5893,30.6204,30.5893,30.6018,39501.7394
2014-09-17 12:10:00,49.14,49.14,49.13,49.13,22444.17012680956,30.6018,30.6018,30.5955,30.5955,22444.1701
2014-09-17 12:20:00,49.13,49.14,49.05,49.08,61160.36359555605,30.5955,30.6018,30.5457,30.5644,61160.3636
2014-09-17 12:30:00,49.07,49.14,49.05,49.14,30411.85052182696,30.5582,30.6018,30.5457,30.6018,30411.8505
2014-09-17 12:40:00,49.14,49.16,49.14,49.15,28055.21265851195,30.6018,30.6142,30.6018,30.608,28055.2127
2014-09-17 12:50:00,49.15,49.17,49.14,49.14,28616.31691168219,30.608,30.6204,30.6018,30.6018,28616.3169
2014-09-17 13:00:00,49.14,49.14,49.09,49.1,27045.22500280552,30.6018,30.6018,30.5706,30.5768,27045.225
2014-09-17 13:10:00,49.09,49.11,49.06,49.07,35349.56794972506,30.5706,30.5831,30.5519,30.5582,35349.5679
2014-09-17 13:20:00,49.07,49.08,49.03,49.03,28504.09606104814,30.5582,30.5644,30.5333,30.5333,28504.0961
2014-09-17 13:30:00,49.04,49.07,49.03,49.07,26147.458197733136,30.5395,30.5582,30.5333,30.5582,26147.4582
2014-09-17 13:40:00,49.07,49.11,49.06,49.08,47357.19896756817,30.5582,30.5831,30.5519,30.5644,47357.199
2014-09-17 13:50:00,49.09,49.18,49.07,49.17,37369.54326113792,30.5706,30.6267,30.5582,30.6204,37369.5433
2014-09-17 14:00:00,49.18,49.33,48.86,49.19,239367.07440242395,30.6267,30.7201,30.4274,30.6329,239367.0744
2014-09-17 14:10:00,49.2,49.57,49.19,49.55,341824.7110313096,30.6391,30.8695,30.6329,30.8571,341824.711
2014-09-17 14:20:00,49.55,49.62,49.46,49.57,181797.77802715744,30.8571,30.9007,30.801,30.8695,181797.778
2014-09-17 14:30:00,49.57,49.58,49.38,49.39,120525.19358096732,30.8695,30.8758,30.7512,30.7574,120525.1936
2014-09-17 14:40:00,49.39,49.46,49.25,49.37,227247.2225339468,30.7574,30.801,30.6703,30.745,227247.2225
2014-09-17 14:50:00,49.37,49.43,49.33,49.39,107507.5749074178,30.745,30.7823,30.7201,30.7574,107507.5749
2014-09-17 15:00:00,49.39,49.51,49.38,49.46,149478.17304455166,30.7574,30.8322,30.7512,30.801,149478.173
2014-09-17 15:10:00,49.46,49.58,49.45,49.49,98529.90685669395,30.801,30.8758,30.7948,30.8197,98529.9069
2014-09-17 15:20:00,49.49,49.49,49.32,49.43,144989.33901918976,30.8197,30.8197,30.7138,30.7823,144989.339
2014-09-17 15:30:00,49.43,49.44,49.24,49.26,151161.4858040624,30.7823,30.7886,30.664,30.6765,151161.4858
2014-09-17 15:40:00,49.25,49.3,49.19,49.2,177533.38570306363,30.6703,30.7014,30.6329,30.6391,177533.3857
2014-09-17 15:50:00,49.21,49.28,49.2,49.25,317921.6698462574,30.6453,30.6889,30.6391,30.6703,317921.6698
2014-09-18 09:30:00,49.63,49.7,49.49,49.7,166423.5214902929,30.9069,30.9505,30.8197,30.9505,166423.5215
2014-09-18 09:40:00,49.7,49.86,49.64,49.85,223207.27191112103,30.9505,31.0501,30.9131,31.0439,223207.2719
2014-09-18 09:50:00,49.85,49.86,49.7,49.7,161373.58321176074,31.0439,31.0501,30.9505,30.9505,161373.5832
2014-09-18 10:00:00,49.7,49.81,49.69,49.8,83380.09202109752,30.9505,31.019,30.9443,31.0128,83380.092
2014-09-18 10:10:00,49.81,49.86,49.74,49.81,138817.19223431713,31.019,31.0501,30.9754,31.019,138817.1922
2014-09-18 10:20:00,49.81,49.83,49.68,49.71,110986.42127707328,31.019,31.0314,30.938,30.9567,110986.4213
2014-09-18 10:30:00,49.71,49.89,49.71,49.8,194254.29244753675,30.9567,31.0688,30.9567,31.0128,194254.2924
2014-09-18 10:40:00,49.8,49.9,49.76,49.89,149927.05644708787,31.0128,31.075,30.9879,31.0688,149927.0564
2014-09-18 10:50:00,49.89,49.96,49.82,49.84,174615.64358657837,31.0688,31.1124,31.0252,31.0377,174615.6436
2014-09-18 11:00:00,49.84,49.85,49.76,49.77,98305.46515542587,31.0377,31.0439,30.9879,30.9941,98305.4652
2014-09-18 11:10:00,49.77,49.87,49.77,49.77,114240.82594546066,30.9941,31.0564,30.9941,30.9941,114240.8259
2014-09-18 11:20:00,49.77,49.86,49.76,49.83,77544.60778812703,30.9941,31.0501,30.9879,31.0314,77544.6078
2014-09-18 11:30:00,49.82,49.9,49.81,49.88,74851.30737290988,31.0252,31.075,31.019,31.0626,74851.3074
2014-09-18 11:40:00,49.88,49.9,49.85,49.87,82482.32521602513,31.0626,31.075,31.0439,31.0564,82482.3252
2014-09-18 11:50:00,49.87,49.96,49.87,49.94,131971.7203456402,31.0564,31.1124,31.0564,31.0999,131971.7203
2014-09-18 12:00:00,49.94,49.96,49.89,49.91,121198.51868477162,31.0999,31.1124,31.0688,31.0813,121198.5187
2014-09-18 12:10:00,49.9,50.04,49.9,50.02,121310.73953540568,31.075,31.1622,31.075,31.1498,121310.7395
2014-09-18 12:20:00,50.03,50.21,50.02,50.17,245090.3377847604,31.156,31.2681,31.1498,31.2432,245090.3378
2014-09-18 12:30:00,50.17,50.17,50.09,50.12,163169.1168219055,31.2432,31.2432,31.1934,31.212,163169.1168
2014-09-18 12:40:00,50.12,50.12,50.04,50.06,94938.83963640445,31.212,31.212,31.1622,31.1747,94938.8396
2014-09-18 12:50:00,50.06,50.07,49.96,50.04,114801.9301986309,31.1747,31.1809,31.1124,31.1622,114801.9302
2014-09-18 13:00:00,50.04,50.08,50.04,50.04,101559.86982381326,31.1622,31.1871,31.1622,31.1622,101559.8698
2014-09-18 13:10:00,50.05,50.06,49.98,50.0,139041.6339355852,31.1685,31.1747,31.1249,31.1373,139041.6339
2014-09-18 13:20:00,49.99,50.0,49.92,49.94,132869.4871507126,31.1311,31.1373,31.0875,31.0999,132869.4872
2014-09-18 13:30:00,49.95,50.07,49.95,50.07,119178.54337335876,31.1062,31.1809,31.1062,31.1809,119178.5434
2014-09-18 13:40:00,50.07,50.07,50.04,50.04,113791.94254292447,31.1809,31.1809,31.1622,31.1622,113791.9425
2014-09-18 13:50:00,50.04,50.07,50.03,50.04,147570.41858377284,31.1622,31.1809,31.156,31.1622,147570.4186
2014-09-18 14:00:00,50.04,50.11,50.04,50.11,157558.0742902031,31.1622,31.2058,31.1622,31.2058,157558.0743
2014-09-18 14:10:00,50.11,50.15,50.1,50.11,112781.95488721805,31.2058,31.2307,31.1996,31.2058,112781.9549
2014-09-18 14:20:00,50.11,50.11,49.98,49.99,132420.6037481764,31.2058,31.2058,31.1249,31.1311,132420.6037
2014-09-18 14:30:00,49.99,50.0,49.94,49.94,148917.06879138143,31.1311,31.1373,31.0999,31.0999,148917.0688
2014-09-18 14:40:00,49.95,49.96,49.87,49.9,130063.9658848614,31.1062,31.1124,31.0564,31.075,130063.9659
2014-09-18 14:50:00,49.9,49.92,49.86,49.88,90225.56390977444,31.075,31.0875,31.0501,31.0626,90225.5639
2014-09-18 15:00:00,49.88,49.99,49.87,49.99,119290.7642239928,31.0626,31.1311,31.0564,31.1311,119290.7642
2014-09-18 15:10:00,49.99,50.02,49.99,50.01,144428.2347660195,31.1311,31.1498,31.1311,31.1435,144428.2348
2014-09-18 15:20:00,50.01,50.01,49.91,49.91,162046.90831556503,31.1435,31.1435,31.0813,31.0813,162046.9083
2014-09-18 15:30:00,49.91,49.95,49.89,49.94,249018.06755695207,31.0813,31.1062,31.0688,31.0999,249018.0676
2014-09-18 15:40:00,49.93,49.93,49.86,49.88,360565.5930871956,31.0937,31.0937,31.0501,31.0626,360565.5931
2014-09-18 15:50:00,49.89,49.91,49.79,49.81,716305.6895971271,31.0688,31.0813,31.0065,31.019,716305.6896
2014-09-19 09:30:00,50.09,50.28,50.01,50.07,1271574.4585343956,31.1934,31.3117,31.1435,31.1809,1271574.4585
2014-09-19 09:40:00,50.08,50.18,50.03,50.1,211087.4200426439,31.1871,31.2494,31.156,31.1996,211087.42
2014-09-19 09:50:00,50.09,50.16,50.03,50.15,143867.13051284928,31.1934,31.237,31.156,31.2307,143867.1305
2014-09-19 10:00:00,50.15,50.28,50.14,50.28,175064.52698911456,31.2307,31.3117,31.2245,31.3117,175064.527
2014-09-19 10:10:00,50.28,50.39,50.26,50.28,208506.34047806085,31.3117,31.3802,31.2992,31.3117,208506.3405
2014-09-19 10:20:00,50.28,50.28,50.18,50.24,135675.0084165638,31.3117,31.3117,31.2494,31.2868,135675.0084
2014-09-19 10:30:00,50.24,50.24,50.15,50.17,187857.703961396,31.2868,31.2868,31.2307,31.2432,187857.704
2014-09-19 10:40:00,50.17,50.24,50.13,50.22,121647.4020873078,31.2432,31.2868,31.2183,31.2743,121647.4021
2014-09-19 10:50:00,50.22,50.38,50.21,50.32,174278.98103467622,31.2743,31.374,31.2681,31.3366,174278.981
2014-09-19 11:00:00,50.32,50.43,50.31,50.42,133430.59140388283,31.3366,31.4051,31.3304,31.3989,133430.5914
2014-09-19 11:10:00,50.41,50.42,50.24,50.27,111210.86297834136,31.3926,31.3989,31.2868,31.3055,111210.863
2014-09-19 11:20:00,50.28,50.31,50.24,50.28,105599.820446639,31.3117,31.3304,31.2868,31.3117,105599.8204
2014-09-19 11:30:00,50.28,50.28,50.15,50.16,203007.5187969925,31.3117,31.3117,31.2307,31.237,203007.5188
2014-09-19 11:40:00,50.16,50.2,50.12,50.12,174391.2018853103,31.237,31.2619,31.212,31.212,174391.2019
2014-09-19 11:50:00,50.12,50.15,50.06,50.1,122881.83144428236,31.212,31.2307,31.1747,31.1996,122881.8314
2014-09-19 12:00:00,50.1,50.1,49.84,49.9,172034.5640219953,31.1996,31.1996,31.0377,31.075,172034.564
2014-09-19 12:10:00,49.9,49.95,49.87,49.9,40960.61048142744,31.075,31.1062,31.0564,31.075,40960.6105
2014-09-19 12:20:00,49.88,49.99,49.87,49.99,94153.2936819661,31.0626,31.1311,31.0564,31.1311,94153.2937
2014-09-19 12:30:00,49.99,50.03,49.96,50.02,73729.0988665694,31.1311,31.156,31.1124,31.1498,73729.0989
2014-09-19 12:40:00,50.01,50.02,49.91,49.94,63965.88486140725,31.1435,31.1498,31.0813,31.0999,63965.8849
2014-09-19 12:50:00,49.93,49.93,49.82,49.87,54763.77510941533,31.0937,31.0937,31.0252,31.0564,54763.7751
2014-09-19 13:00:00,49.87,49.87,49.75,49.77,42756.14409157221,31.0564,31.0564,30.9816,30.9941,42756.1441
2014-09-19 13:10:00,49.77,49.77,49.66,49.71,82818.98776792728,30.9941,30.9941,30.9256,30.9567,82818.9878
2014-09-19 13:20:00,49.7,49.79,49.69,49.79,52070.47469419818,30.9505,31.0065,30.9443,31.0065,52070.4747
2014-09-19 13:30:00,49.79,49.88,49.79,49.86,32880.709235776005,31.0065,31.0626,31.0065,31.0501,32880.7092
2014-09-19 13:40:00,49.86,49.96,49.85,49.96,100662.10301874088,31.0501,31.1124,31.0439,31.1124,100662.103
2014-09-19 13:50:00,49.96,50.0,49.89,49.93,73616.87801593536,31.1124,31.1373,31.0688,31.0937,73616.878
2014-09-19 14:00:00,49.93,49.93,49.87,49.88,53641.56660307485,31.0937,31.0937,31.0564,31.0626,53641.5666
2014-09-19 14:10:00,49.88,49.95,49.87,49.95,43766.13174727864,31.0626,31.1062,31.0564,31.1062,43766.1317
2014-09-19 14:20:00,49.96,49.98,49.93,49.94,53641.56660307485,31.1124,31.1249,31.0937,31.0999,53641.5666
2014-09-19 14:30:00,49.94,49.98,49.89,49.97,59701.49253731343,31.0999,31.1249,31.0688,31.1186,59701.4925
2014-09-19 14:40:00,49.98,50.06,49.95,50.04,83155.65031982942,31.1249,31.1747,31.1062,31.1622,83155.6503
2014-09-19 14:50:00,50.05,50.05,50.0,50.03,53192.68320053866,31.1685,31.1685,31.1373,31.156,53192.6832
2014-09-19 15:00:00,50.03,50.04,49.99,49.99,35910.67220289529,31.156,31.1622,31.1311,31.1311,35910.6722
2014-09-19 15:10:00,49.99,50.01,49.95,49.96,98305.46515542587,31.1311,31.1435,31.1062,31.1124,98305.4652
2014-09-19 15:20:00,49.95,49.96,49.92,49.93,75861.29502861631,31.1062,31.1124,31.0875,31.0937,75861.295
2014-09-19 15:30:00,49.93,49.94,49.9,49.91,130961.73268993378,31.0937,31.0999,31.075,31.0813,130961.7327
2014-09-19 15:40:00,49.91,49.97,49.9,49.95,257322.4105038716,31.0813,31.1186,31.075,31.1062,257322.4105
2014-09-19 15:50:00,49.96,49.98,49.87,49.87,499046.12276961055,31.1124,31.1249,31.0564,31.0564,499046.1228
2014-09-22 09:30:00,49.73,49.81,49.56,49.56,184715.52014364267,30.9692,31.019,30.8633,30.8633,184715.5201
2014-09-22 09:40:00,49.55,49.64,49.44,49.63,122769.61059364828,30.8571,30.9131,30.7886,30.9069,122769.6106
2014-09-22 09:50:00,49.63,49.68,49.6,49.6,80013.46650207609,30.9069,30.938,30.8882,30.8882,80013.4665
2014-09-22 10:00:00,49.59,49.64,49.52,49.63,82931.20861856133,30.882,30.9131,30.8384,30.9069,82931.2086
2014-09-22 10:10:00,49.63,49.7,49.53,49.56,98305.46515542587,30.9069,30.9505,30.8446,30.8633,98305.4652
2014-09-22 10:20:00,49.56,49.57,49.38,49.39,119178.54337335876,30.8633,30.8695,30.7512,30.7574,119178.5434
2014-09-22 10:30:00,49.39,49.42,49.29,49.33,90674.44731231064,30.7574,30.7761,30.6952,30.7201,90674.4473
2014-09-22 10:40:00,49.33,49.37,49.28,49.28,66322.52272472225,30.7201,30.745,30.6889,30.6889,66322.5227
2014-09-22 10:50:00,49.28,49.33,49.27,49.32,53304.90405117271,30.6889,30.7201,30.6827,30.7138,53304.9041
2014-09-22 11:00:00,49.31,49.36,49.28,49.3,106722.02895297944,30.7076,30.7388,30.6889,30.7014,106722.029
2014-09-22 11:10:00,49.3,49.36,49.28,49.36,67669.17293233082,30.7014,30.7388,30.6889,30.7388,67669.1729
2014-09-22 11:20:00,49.36,49.45,49.36,49.39,35574.00965099315,30.7388,30.7948,30.7388,30.7574,35574.0097
2014-09-22 11:30:00,49.39,49.41,49.34,49.34,25025.24969139266,30.7574,30.7699,30.7263,30.7263,25025.2497
2014-09-22 11:40:00,49.34,49.37,49.27,49.3,32768.48838514196,30.7263,30.745,30.6827,30.7014,32768.4884
2014-09-22 11:50:00,49.3,49.3,49.23,49.29,40175.06452698911,30.7014,30.7014,30.6578,30.6952,40175.0645
2014-09-22 12:00:00,49.29,49.33,49.23,49.33,61272.5844461901,30.6952,30.7201,30.6578,30.7201,61272.5844
2014-09-22 12:10:00,49.32,49.38,49.3,49.36,31758.500729435527,30.7138,30.7512,30.7014,30.7388,31758.5007
2014-09-22 12:20:00,49.37,49.38,49.33,49.36,47020.53641566603,30.745,30.7512,30.7201,30.7388,47020.5364
2014-09-22 12:30:00,49.36,49.38,49.31,49.37,56671.529570194136,30.7388,30.7512,30.7076,30.745,56671.5296
2014-09-22 12:40:00,49.37,49.44,49.34,49.44,28616.31691168219,30.745,30.7886,30.7263,30.7886,28616.3169
2014-09-22 12:50:00,49.44,49.44,49.4,49.43,30636.29222309505,30.7886,30.7886,30.7637,30.7823,30636.2922
2014-09-22 13:00:00,49.42,49.45,49.38,49.41,27157.445853439567,30.7761,30.7948,30.7512,30.7699,27157.4459
2014-09-22 13:10:00,49.4,49.41,49.34,49.36,94938.83963640445,30.7637,30.7699,30.7263,30.7388,94938.8396
2014-09-22 13:20:00,49.35,49.46,49.32,49.44,48703.84917517674,30.7325,30.801,30.7138,30.7886,48703.8492
2014-09-22 13:30:00,49.44,49.47,49.4,49.45,57681.51722590057,30.7886,30.8073,30.7637,30.7948,57681.5172
2014-09-22 13:40:00,49.45,49.53,49.45,49.53,59701.49253731343,30.7948,30.8446,30.7948,30.8446,59701.4925
2014-09-22 13:50:00,49.53,49.55,49.46,49.46,88654.47200089776,30.8446,30.8571,30.801,30.801,88654.472
2014-09-22 14:00:00,49.46,49.5,49.38,49.4,43429.4691953765,30.801,30.8259,30.7512,30.7637,43429.4692
2014-09-22 14:10:00,49.41,49.47,49.38,49.44,51733.81214229604,30.7699,30.8073,30.7512,30.7886,51733.8121
2014-09-22 14:20:00,49.44,49.47,49.32,49.33,70474.69419818201,30.7886,30.8073,30.7138,30.7201,70474.6942
2014-09-22 14:30:00,49.33,49.39,49.33,49.38,45786.1070586915,30.7201,30.7574,30.7201,30.7512,45786.1071
2014-09-22 14:40:00,49.38,49.47,49.38,49.42,90898.88901357872,30.7512,30.8073,30.7512,30.7761,90898.889
2014-09-22 14:50:00,49.43,49.44,49.35,49.35,73504.65716530131,30.7823,30.7886,30.7325,30.7325,73504.6572
2014-09-22 15:00:00,49.35,49.4,49.3,49.31,67220.28952979464,30.7325,30.7637,30.7014,30.7076,67220.2895
2014-09-22 15:10:00,49.31,49.33,49.22,49.27,106048.70384917516,30.7076,30.7201,30.6516,30.6827,106048.7038
2014-09-22 15:20:00,49.27,49.31,49.26,49.28,115138.59275053303,30.6827,30.7076,30.6765,30.6889,115138.5928
2014-09-22 15:30:00,49.28,49.29,49.23,49.27,214678.48726293343,30.6889,30.6952,30.6578,30.6827,214678.4873
2014-09-22 15:40:00,49.27,49.33,49.26,49.27,271911.12108629785,30.6827,30.7201,30.6765,30.6827,271911.1211
2014-09-22 15:50:00,49.27,49.29,49.19,49.22,604309.2806643473,30.6827,30.6952,30.6329,30.6516,604309.2807
2014-09-23 09:30:00,49.07,49.33,48.81,49.24,114689.70934799685,30.5582,30.7201,30.3962,30.664,114689.7093
2014-09-23 09:40:00,49.22,49.42,49.22,49.4,81135.67500841655,30.6516,30.7761,30.6516,30.7637,81135.675
2014-09-23 09:50:00,49.41,49.44,49.34,49.4,85175.62563124228,30.7699,30.7886,30.7263,30.7637,85175.6256
2014-09-23 10:00:00,49.41,49.46,49.33,49.34,77432.38693749298,30.7699,30.801,30.7201,30.7263,77432.3869
2014-09-23 10:10:00,49.34,49.37,49.25,49.31,58691.504881607,30.7263,30.745,30.6703,30.7076,58691.5049
2014-09-23 10:20:00,49.32,49.37,49.23,49.23,88430.03029962967,30.7138,30.745,30.6578,30.6578,88430.0303
2014-09-23 10:30:00,49.23,49.23,49.12,49.12,165076.87128268433,30.6578,30.6578,30.5893,30.5893,165076.8713
2014-09-23 10:40:00,49.11,49.16,49.08,49.1,68230.27718550107,30.5831,30.6142,30.5644,30.5768,68230.2772
2014-09-23 10:50:00,49.1,49.18,49.06,49.08,64863.65166647963,30.5768,30.6267,30.5519,30.5644,64863.6517
2014-09-23 11:00:00,49.08,49.14,49.07,49.11,69240.26484120749,30.5644,30.6018,30.5582,30.5831,69240.2648
2014-09-23 11:10:00,49.11,49.11,49.04,49.08,149141.51049264954,30.5831,30.5831,30.5395,30.5644,149141.5105
2014-09-23 11:20:00,49.07,49.17,49.07,49.08,61048.14274492201,30.5582,30.6204,30.5582,30.5644,61048.1427
2014-09-23 11:30:00,49.09,49.17,49.07,49.17,56334.867018292,30.5706,30.6204,30.5582,30.6204,56334.867
2014-09-23 11:40:00,49.16,49.26,49.14,49.24,76871.28268432274,30.6142,30.6765,30.6018,30.664,76871.2827
2014-09-23 11:50:00,49.24,49.28,49.21,49.22,33778.476040848385,30.664,30.6889,30.6453,30.6516,33778.476
2014-09-23 12:00:00,49.22,49.24,49.19,49.19,54988.21681068342,30.6516,30.664,30.6329,30.6329,54988.2168
2014-09-23 12:10:00,49.19,49.21,49.15,49.16,50723.824486589605,30.6329,30.6453,30.608,30.6142,50723.8245
2014-09-23 12:20:00,49.15,49.18,49.12,49.12,26259.679048367187,30.608,30.6267,30.5893,30.5893,26259.679
2014-09-23 12:30:00,49.13,49.18,49.13,49.14,28055.21265851195,30.5955,30.6267,30.5955,30.6018,28055.2127
2014-09-23 12:40:00,49.14,49.19,49.06,49.06,31982.942430703624,30.6018,30.6329,30.5519,30.5519,31982.9424
2014-09-23 12:50:00,49.05,49.06,48.98,48.98,43766.13174727864,30.5457,30.5519,30.5021,30.5021,43766.1317
2014-09-23 13:00:00,48.99,48.99,48.91,48.91,74402.4239703737,30.5083,30.5083,30.4585,30.4585,74402.424
2014-09-23 13:10:00,48.91,48.95,48.87,48.88,78666.81629446751,30.4585,30.4834,30.4336,30.4398,78666.8163
2014-09-23 13:20:00,48.88,48.92,48.86,48.87,71148.0193019863,30.4398,30.4647,30.4274,30.4336,71148.0193
2014-09-23 13:30:00,48.88,48.92,48.8,48.85,89888.90135787228,30.4398,30.4647,30.39,30.4212,89888.9014
2014-09-23 13:40:00,48.85,48.86,48.79,48.81,55437.100213219615,30.4212,30.4274,30.3838,30.3962,55437.1002
2014-09-23 13:50:00,48.81,48.82,48.72,48.73,63404.78060823701,30.3962,30.4025,30.3402,30.3464,63404.7806
2014-09-23 14:00:00,48.74,48.81,48.71,48.77,59477.05083604533,30.3527,30.3962,30.334,30.3713,59477.0508
2014-09-23 14:10:00,48.78,48.81,48.74,48.77,86185.6132869487,30.3776,30.3962,30.3527,30.3713,86185.6133
2014-09-23 14:20:00,48.76,48.81,48.66,48.81,126472.89866457188,30.3651,30.3962,30.3028,30.3962,126472.8987
2014-09-23 14:30:00,48.81,48.88,48.81,48.86,122994.0522949164,30.3962,30.4398,30.3962,30.4274,122994.0523
2014-09-23 14:40:00,48.85,48.88,48.82,48.86,84053.4171249018,30.4212,30.4398,30.4025,30.4274,84053.4171
2014-09-23 14:50:00,48.86,48.96,48.85,48.93,141398.27179890024,30.4274,30.4897,30.4212,30.471,141398.2718
2014-09-23 15:00:00,48.94,48.97,48.88,48.89,135450.5667152957,30.4772,30.4959,30.4398,30.4461,135450.5667
2014-09-23 15:10:00,48.89,48.98,48.87,48.87,180563.34867018287,30.4461,30.5021,30.4336,30.4336,180563.3487
2014-09-23 15:20:00,48.87,48.93,48.81,48.88,124677.36505442712,30.4336,30.471,30.3962,30.4398,124677.3651
2014-09-23 15:30:00,48.89,48.97,48.85,48.95,145887.10582426214,30.4461,30.4959,30.4212,30.4834,145887.1058
2014-09-23 15:40:00,48.96,48.96,48.87,48.89,276736.6176635619,30.4897,30.4897,30.4336,30.4461,276736.6177
2014-09-23 15:50:00,48.88,48.89,48.78,48.78,511053.7537874537,30.4398,30.4461,30.3776,30.3776,511053.7538
2014-09-24 09:30:00,48.81,49.08,48.8,49.04,89664.45965660419,30.3962,30.5644,30.39,30.5395,89664.4597
2014-09-24 09:40:00,49.04,49.06,48.85,48.94,95724.38559084278,30.5395,30.5519,30.4212,30.4772,95724.3856
2014-09-24 09:50:00,48.94,49.05,48.92,48.99,28840.758612950285,30.4772,30.5457,30.4647,30.5083,28840.7586
2014-09-24 10:00:00,48.99,49.01,48.75,48.79,121535.18123667376,30.5083,30.5208,30.3589,30.3838,121535.1812
2014-09-24 10:10:00,48.79,48.81,48.71,48.78,79789.02480080798,30.3838,30.3962,30.334,30.3776,79789.0248
2014-09-24 10:20:00,48.78,48.87,48.73,48.83,54539.33340814723,30.3776,30.4336,30.3464,30.4087,54539.3334
2014-09-24 10:30:00,48.82,48.84,48.77,48.84,63629.2223095051,30.4025,30.4149,30.3713,30.4149,63629.2223
2014-09-24 10:40:00,48.84,48.98,48.84,48.97,182919.98653349795,30.4149,30.5021,30.4149,30.4959,182919.9865
2014-09-24 10:50:00,48.97,49.0,48.95,49.0,64526.98911457748,30.4959,30.5146,30.4834,30.5146,64526.9891
2014-09-24 11:00:00,49.0,49.11,48.93,49.1,73616.87801593536,30.5146,30.5831,30.471,30.5768,73616.878
2014-09-24 11:10:00,49.1,49.17,49.07,49.1,53304.90405117271,30.5768,30.6204,30.5582,30.5768,53304.9041
2014-09-24 11:20:00,49.11,49.21,49.11,49.2,47918.30322073841,30.5831,30.6453,30.5831,30.6391,47918.3032
2014-09-24 11:30:00,49.21,49.27,49.16,49.17,56671.529570194136,30.6453,30.6827,30.6142,30.6204,56671.5296
2014-09-24 11:40:00,49.17,49.2,49.14,49.18,114801.9301986309,30.6204,30.6391,30.6018,30.6267,114801.9302
2014-09-24 11:50:00,49.17,49.21,49.15,49.17,39838.40197508697,30.6204,30.6453,30.608,30.6204,39838.402
2014-09-24 12:00:00,49.18,49.22,49.17,49.18,27381.887554707664,30.6267,30.6516,30.6204,30.6267,27381.8876
2014-09-24 12:10:00,49.17,49.18,49.12,49.14,49377.17427898103,30.6204,30.6267,30.5893,30.6018,49377.1743
2014-09-24 12:20:00,49.14,49.19,49.13,49.14,52856.02064863651,30.6018,30.6329,30.5955,30.6018,52856.0206
2014-09-24 12:30:00,49.15,49.18,49.11,49.11,38716.19346874649,30.608,30.6267,30.5831,30.5831,38716.1935
2014-09-24 12:40:00,49.11,49.13,49.08,49.09,97071.03579845135,30.5831,30.5955,30.5644,30.5706,97071.0358
2014-09-24 12:50:00,49.09,49.13,49.06,49.12,93255.52687689372,30.5706,30.5955,30.5519,30.5893,93255.5269
2014-09-24 13:00:00,49.12,49.15,49.08,49.09,79003.47884636965,30.5893,30.608,30.5644,30.5706,79003.4788
2014-09-24 13:10:00,49.09,49.14,49.06,49.11,58467.0631803389,30.5706,30.6018,30.5519,30.5831,58467.0632
2014-09-24 13:20:00,49.1,49.15,49.08,49.14,26371.89989900124,30.5768,30.608,30.5644,30.6018,26371.8999
2014-09-24 13:30:00,49.14,49.19,49.14,49.19,39950.62282572102,30.6018,30.6329,30.6018,30.6329,39950.6228
2014-09-24 13:40:00,49.19,49.22,49.17,49.22,55549.32106385366,30.6329,30.6516,30.6204,30.6516,55549.3211
2014-09-24 13:50:00,49.22,49.26,49.21,49.23,34676.24284592077,30.6516,30.6765,30.6453,30.6578,34676.2428
2014-09-24 14:00:00,49.23,49.26,49.22,49.23,36022.89305352934,30.6578,30.6765,30.6516,30.6578,36022.8931
2014-09-24 14:10:00,49.23,49.25,49.22,49.24,43541.69004601055,30.6578,30.6703,30.6516,30.664,43541.69
2014-09-24 14:20:00,49.24,49.31,49.2,49.3,80574.57075524631,30.664,30.7076,30.6391,30.7014,80574.5708
2014-09-24 14:30:00,49.3,49.32,49.28,49.3,41858.37728649983,30.7014,30.7138,30.6889,30.7014,41858.3773
2014-09-24 14:40:00,49.31,49.35,49.3,49.3,62731.45550443272,30.7076,30.7325,30.7014,30.7014,62731.4555
2014-09-24 14:50:00,49.31,49.38,49.31,49.35,50162.72023341936,30.7076,30.7512,30.7076,30.7325,50162.7202
2014-09-24 15:00:00,49.36,49.41,49.33,49.38,88542.25115026372,30.7388,30.7699,30.7201,30.7512,88542.2512
2014-09-24 15:10:00,49.39,49.47,49.38,49.47,118392.99741892042,30.7574,30.8073,30.7512,30.8073,118392.9974
2014-09-24 15:20:00,49.47,49.47,49.43,49.44,104926.49534283468,30.8073,30.8073,30.7823,30.7886,104926.4953
2014-09-24 15:30:00,49.44,49.47,49.43,49.47,102457.63662888564,30.7886,30.8073,30.7823,30.8073,102457.6366
2014-09-24 15:40:00,49.47,49.47,49.38,49.42,196498.7094602177,30.8073,30.8073,30.7512,30.7761,196498.7095
2014-09-24 15:50:00,49.41,49.44,49.38,49.42,328245.9881045898,30.7699,30.7886,30.7512,30.7761,328245.9881
2014-09-25 09:30:00,49.28,49.28,49.02,49.06,123555.15654808664,30.6889,30.6889,30.527,30.5519,123555.1565
2014-09-25 09:40:00,49.06,49.07,48.89,48.93,110200.87532263494,30.5519,30.5582,30.4461,30.471,110200.8753
2014-09-25 09:50:00,48.93,48.95,48.75,48.79,173493.4350802379,30.471,30.4834,30.3589,30.3838,173493.4351
2014-09-25 10:00:00,48.77,48.92,48.76,48.9,116821.90551004375,30.3713,30.4647,30.3651,30.4523,116821.9055
2014-09-25 10:10:00,48.9,48.92,48.75,48.85,91235.55156548086,30.4523,30.4647,30.3589,30.4212,91235.5516
2014-09-25 10:20:00,48.85,48.85,48.67,48.79,141622.71350016832,30.4212,30.4212,30.3091,30.3838,141622.7135
2014-09-25 10:30:00,48.78,48.79,48.59,48.61,129390.64078105713,30.3776,30.3838,30.2592,30.2717,129390.6408
2014-09-25 10:40:00,48.6,48.63,48.43,48.52,200538.66008304345,30.2655,30.2842,30.1596,30.2156,200538.6601
2014-09-25 10:50:00,48.52,48.64,48.48,48.62,79676.80395017394,30.2156,30.2904,30.1907,30.2779,79676.804
2014-09-25 11:00:00,48.62,48.68,48.56,48.66,100437.66131747278,30.2779,30.3153,30.2406,30.3028,100437.6613
2014-09-25 11:10:00,48.66,48.66,48.55,48.55,91572.214117383,30.3028,30.3028,30.2343,30.2343,91572.2141
2014-09-25 11:20:00,48.55,48.66,48.5,48.66,59028.167433509145,30.2343,30.3028,30.2032,30.3028,59028.1674
2014-09-25 11:30:00,48.68,48.7,48.54,48.66,95387.72303894065,30.3153,30.3277,30.2281,30.3028,95387.723
2014-09-25 11:40:00,48.66,48.69,48.58,48.58,59028.167433509145,30.3028,30.3215,30.253,30.253,59028.1674
2014-09-25 11:50:00,48.58,48.67,48.58,48.6,50274.94108405341,30.253,30.3091,30.253,30.2655,50274.9411
2014-09-25 12:00:00,48.6,48.66,48.6,48.62,52968.24149927056,30.2655,30.3028,30.2655,30.2779,52968.2415
2014-09-25 12:10:00,48.63,48.65,48.57,48.59,34227.35944338458,30.2842,30.2966,30.2468,30.2592,34227.3594
2014-09-25 12:20:00,48.59,48.6,48.48,48.48,105824.26214790708,30.2592,30.2655,30.1907,30.1907,105824.2621
2014-09-25 12:30:00,48.48,48.56,48.47,48.56,51958.25384356413,30.1907,30.2406,30.1845,30.2406,51958.2538
2014-09-25 12:40:00,48.56,48.57,48.51,48.54,31309.617326899337,30.2406,30.2468,30.2094,30.2281,31309.6173
2014-09-25 12:50:00,48.54,48.55,48.48,48.53,46122.76961059365,30.2281,30.2343,30.1907,30.2219,46122.7696
2014-09-25 13:00:00,48.53,48.57,48.48,48.54,53978.229154976994,30.2219,30.2468,30.1907,30.2281,53978.2292
2014-09-25 13:10:00,48.54,48.57,48.5,48.55,46459.43216249579,30.2281,30.2468,30.2032,30.2343,46459.4322
2014-09-25 13:20:00,48.56,48.6,48.5,48.59,48479.40747390865,30.2406,30.2655,30.2032,30.2592,48479.4075
2014-09-25 13:30:00,48.59,48.61,48.53,48.57,52519.35809673437,30.2592,30.2717,30.2219,30.2468,52519.3581
2014-09-25 13:40:00,48.57,48.58,48.48,48.48,47693.86151947032,30.2468,30.253,30.1907,30.1907,47693.8615
2014-09-25 13:50:00,48.48,48.48,48.36,48.41,67781.39378296486,30.1907,30.1907,30.116,30.1471,67781.3938
2014-09-25 14:00:00,48.4,48.49,48.39,48.47,49938.27853215127,30.1409,30.197,30.1347,30.1845,49938.2785
2014-09-25 14:10:00,48.47,48.48,48.38,48.43,69128.04399057344,30.1845,30.1907,30.1285,30.1596,69128.044
2014-09-25 14:20:00,48.43,48.48,48.4,48.42,63517.001458871055,30.1596,30.1907,30.1409,30.1534,63517.0015
2014-09-25 14:30:00,48.42,48.47,48.4,48.44,70699.13589945012,30.1534,30.1845,30.1409,30.1658,70699.1359
2014-09-25 14:40:00,48.44,48.47,48.41,48.46,47806.08237010436,30.1658,30.1845,30.1471,30.1783,47806.0824
2014-09-25 14:50:00,48.46,48.47,48.38,48.4,45673.886208057454,30.1783,30.1845,30.1285,30.1409,45673.8862
2014-09-25 15:00:00,48.4,48.43,48.32,48.34,106946.47065424756,30.1409,30.1596,30.0911,30.1036,106946.4707
2014-09-25 15:10:00,48.34,48.34,48.27,48.28,193244.3047918303,30.1036,30.1036,30.06,30.0662,193244.3048
2014-09-25 15:20:00,48.28,48.32,48.25,48.28,161261.3623611267,30.0662,30.0911,30.0475,30.0662,161261.3624
2014-09-25 15:30:00,48.29,48.35,48.27,48.34,244978.1169341264,30.0724,30.1098,30.06,30.1036,244978.1169
2014-09-25 15:40:00,48.34,48.36,48.27,48.32,415890.47244978114,30.1036,30.116,30.06,30.0911,415890.4724
2014-09-25 15:50:00,48.32,48.34,48.19,48.2,593872.741555381,30.0911,30.1036,30.0101,30.0164,593872.7416
2014-09-26 09:30:00,48.38,48.44,48.26,48.27,176860.06059925933,30.1285,30.1658,30.0537,30.06,176860.0606
2014-09-26 09:40:00,48.27,48.33,48.16,48.31,138256.08798114688,30.06,30.0973,29.9915,30.0849,138256.088
2014-09-26 09:50:00,48.3,48.38,48.2,48.22,156211.42408259457,30.0786,30.1285,30.0164,30.0288,156211.4241
2014-09-26 10:00:00,48.21,48.4,48.21,48.33,273145.55044327234,30.0226,30.1409,30.0226,30.0973,273145.5504
2014-09-26 10:10:00,48.33,48.34,48.17,48.24,178880.0359106722,30.0973,30.1036,29.9977,30.0413,178880.0359
2014-09-26 10:20:00,48.25,48.3,48.18,48.2,129839.5241835933,30.0475,30.0786,30.0039,30.0164,129839.5242
2014-09-26 10:30:00,48.19,48.27,48.14,48.17,122320.7271911121,30.0101,30.06,29.979,29.9977,122320.7272
2014-09-26 10:40:00,48.16,48.21,48.09,48.13,163169.1168219055,29.9915,30.0226,29.9479,29.9728,163169.1168
2014-09-26 10:50:00,48.12,48.17,48.09,48.11,136797.21692290428,29.9666,29.9977,29.9479,29.9603,136797.2169
2014-09-26 11:00:00,48.12,48.16,48.1,48.14,265963.4160026933,29.9666,29.9915,29.9541,29.979,265963.416
2014-09-26 11:10:00,48.14,48.15,48.07,48.07,104589.83279093256,29.979,29.9852,29.9354,29.9354,104589.8328
2014-09-26 11:20:00,48.07,48.09,48.02,48.06,99315.4528111323,29.9354,29.9479,29.9043,29.9292,99315.4528
2014-09-26 11:30:00,48.07,48.1,48.0,48.07,117719.67231511614,29.9354,29.9541,29.8918,29.9354,117719.6723
2014-09-26 11:40:00,48.08,48.09,47.99,48.06,53529.3457524408,29.9416,29.9479,29.8856,29.9292,53529.3458
2014-09-26 11:50:00,48.06,48.08,48.06,48.08,43766.13174727864,29.9292,29.9416,29.9292,29.9416,43766.1317
2014-09-26 12:00:00,48.09,48.13,48.07,48.12,65424.75591964987,29.9479,29.9728,29.9354,29.9666,65424.7559
2014-09-26 12:10:00,48.11,48.14,48.07,48.12,73392.43631466725,29.9603,29.979,29.9354,29.9666,73392.4363
2014-09-26 12:20:00,48.13,48.15,48.09,48.14,64975.87251711368,29.9728,29.9852,29.9479,29.979,64975.8725
2014-09-26 12:30:00,48.14,48.18,48.11,48.13,65200.31421838177,29.979,30.0039,29.9603,29.9728,65200.3142
2014-09-26 12:40:00,48.13,48.15,48.1,48.12,57344.85467399842,29.9728,29.9852,29.9541,29.9666,57344.8547
2014-09-26 12:50:00,48.12,48.13,48.06,48.08,82818.98776792728,29.9666,29.9728,29.9292,29.9416,82818.9878
2014-09-26 13:00:00,48.08,48.18,48.08,48.18,73616.87801593536,29.9416,30.0039,29.9416,30.0039,73616.878
2014-09-26 13:10:00,48.17,48.24,48.16,48.24,49601.61598024913,29.9977,30.0413,29.9915,30.0413,49601.616
2014-09-26 13:20:00,48.24,48.27,48.17,48.2,50836.04533722365,30.0413,30.06,29.9977,30.0164,50836.0453
2014-09-26 13:30:00,48.2,48.23,48.18,48.21,42419.48153967007,30.0164,30.0351,30.0039,30.0226,42419.4815
2014-09-26 13:40:00,48.21,48.23,48.19,48.23,67444.73123106273,30.0226,30.0351,30.0101,30.0351,67444.7312
2014-09-26 13:50:00,48.23,48.24,48.19,48.24,85063.40478060824,30.0351,30.0413,30.0101,30.0413,85063.4048
2014-09-26 14:00:00,48.25,48.43,48.25,48.41,66995.84782852653,30.0475,30.1596,30.0475,30.1471,66995.8478
2014-09-26 14:10:00,48.42,48.5,48.37,48.5,94938.83963640445,30.1534,30.2032,30.1222,30.2032,94938.8396
2014-09-26 14:20:00,48.5,48.5,48.41,48.42,88991.13455279991,30.2032,30.2032,30.1471,30.1534,88991.1346
2014-09-26 14:30:00,48.43,48.56,48.42,48.56,55773.76276512176,30.1596,30.2406,30.1534,30.2406,55773.7628
2014-09-26 14:40:00,48.55,48.56,48.49,48.5,123891.81909998876,30.2343,30.2406,30.197,30.2032,123891.8191
2014-09-26 14:50:00,48.5,48.5,48.37,48.38,136123.89181909998,30.2032,30.2032,30.1222,30.1285,136123.8918
2014-09-26 15:00:00,48.38,48.39,48.36,48.38,135675.0084165638,30.1285,30.1347,30.116,30.1285,135675.0084
2014-09-26 15:10:00,48.38,48.4,48.33,48.33,83828.9754236337,30.1285,30.1409,30.0973,30.0973,83828.9754
2014-09-26 15:20:00,48.33,48.41,48.33,48.41,81360.11670968466,30.0973,30.1471,30.0973,30.1471,81360.1167
2014-09-26 15:30:00,48.41,48.42,48.32,48.32,127146.22376837616,30.1471,30.1534,30.0911,30.0911,127146.2238
2014-09-26 15:40:00,48.32,48.34,48.25,48.26,214005.1621591292,30.0911,30.1036,30.0475,30.0537,214005.1622
2014-09-26 15:50:00,48.27,48.33,48.25,48.3,524856.9184154415,30.06,30.0973,30.0475,30.0786,524856.9184
2014-09-29 09:30:00,47.72,47.79,47.29,47.43,426102.5698574795,29.7175,29.761,29.4497,29.5369,426102.5699
2014-09-29 09:40:00,47.44,47.56,47.38,47.5,171697.90147009314,29.5431,29.6178,29.5057,29.5804,171697.9015
2014-09-29 09:50:00,47.5,47.7,47.42,47.67,75861.29502861631,29.5804,29.705,29.5306,29.6863,75861.295
2014-09-29 10:00:00,47.67,47.79,47.65,47.75,86858.938390753,29.6863,29.761,29.6739,29.7361,86858.9384
2014-09-29 10:10:00,47.75,47.98,47.75,47.95,120637.41443160138,29.7361,29.8794,29.7361,29.8607,120637.4144
2014-09-29 10:20:00,47.96,48.03,47.89,47.91,76871.28268432274,29.8669,29.9105,29.8233,29.8358,76871.2827
2014-09-29 10:30:00,47.91,47.99,47.86,47.94,47132.75726630008,29.8358,29.8856,29.8046,29.8545,47132.7573
2014-09-29 10:40:00,47.96,48.07,47.94,48.0,101223.20727191112,29.8669,29.9354,29.8545,29.8918,101223.2073
2014-09-29 10:50:00,47.99,48.14,47.98,48.11,123779.59824935472,29.8856,29.979,29.8794,29.9603,123779.5982
2014-09-29 11:00:00,48.11,48.16,48.09,48.09,134552.79991022332,29.9603,29.9915,29.9479,29.9479,134552.7999
2014-09-29 11:10:00,48.09,48.34,48.09,48.31,165189.09213331837,29.9479,30.1036,29.9479,30.0849,165189.0921
2014-09-29 11:20:00,48.31,48.31,48.23,48.28,80013.46650207609,30.0849,30.0849,30.0351,30.0662,80013.4665
2014-09-29 11:30:00,48.29,48.3,48.19,48.2,49264.95342834698,30.0724,30.0786,30.0101,30.0164,49264.9534
2014-09-29 11:40:00,48.2,48.27,48.17,48.26,71035.79845135225,30.0164,30.06,29.9977,30.0537,71035.7985
2014-09-29 11:50:00,48.26,48.29,48.23,48.26,60599.25934238581,30.0537,30.0724,30.0351,30.0537,60599.2593
2014-09-29 12:00:00,48.26,48.26,48.16,48.17,108293.12086185612,30.0537,30.0537,29.9915,29.9977,108293.1209
2014-09-29 12:10:00,48.17,48.24,48.13,48.22,106722.02895297944,29.9977,30.0413,29.9728,30.0288,106722.029
2014-09-29 12:20:00,48.22,48.23,48.12,48.13,68342.4980361351,30.0288,30.0351,29.9666,29.9728,68342.498
2014-09-29 12:30:00,48.13,48.15,48.06,48.07,88430.03029962967,29.9728,29.9852,29.9292,29.9354,88430.0303
2014-09-29 12:40:00,48.07,48.1,48.04,48.06,44102.79429918079,29.9354,29.9541,29.9167,29.9292,44102.7943
2014-09-29 12:50:00,48.06,48.16,48.06,48.06,67781.39378296486,29.9292,29.9915,29.9292,29.9292,67781.3938
2014-09-29 13:00:00,48.07,48.08,47.96,47.99,73392.43631466725,29.9354,29.9416,29.8669,29.8856,73392.4363
2014-09-29 13:10:00,47.99,48.07,47.99,48.05,89103.35540343395,29.8856,29.9354,29.8856,29.923,89103.3554
2014-09-29 13:20:00,48.05,48.08,47.99,48.05,49601.61598024913,29.923,29.9416,29.8856,29.923,49601.616
2014-09-29 13:30:00,48.05,48.09,48.05,48.06,80013.46650207609,29.923,29.9479,29.923,29.9292,80013.4665
2014-09-29 13:40:00,48.07,48.08,47.99,48.02,50723.824486589605,29.9354,29.9416,29.8856,29.9043,50723.8245
2014-09-29 13:50:00,48.02,48.07,48.01,48.03,48816.07002581079,29.9043,29.9354,29.898,29.9105,48816.07
2014-09-29 14:00:00,48.03,48.07,47.97,48.0,53753.787453708894,29.9105,29.9354,29.8731,29.8918,53753.7875
2014-09-29 14:10:00,48.0,48.03,47.89,47.9,163842.44192570978,29.8918,29.9105,29.8233,29.8295,163842.4419
2014-09-29 14:20:00,47.9,47.9,47.81,47.84,100774.32386937492,29.8295,29.8295,29.7735,29.7922,100774.3239
2014-09-29 14:30:00,47.84,47.89,47.82,47.85,160812.4789585905,29.7922,29.8233,29.7797,29.7984,160812.479
2014-09-29 14:40:00,47.85,47.87,47.81,47.86,154191.4487711817,29.7984,29.8109,29.7735,29.8046,154191.4488
2014-09-29 14:50:00,47.86,47.89,47.79,47.88,149029.28964201547,29.8046,29.8233,29.761,29.8171,149029.2896
2014-09-29 15:00:00,47.89,47.91,47.83,47.85,280327.6848838514,29.8233,29.8358,29.786,29.7984,280327.6849
2014-09-29 15:10:00,47.85,47.99,47.84,47.93,165974.6380877567,29.7984,29.8856,29.7922,29.8482,165974.6381
2014-09-29 15:20:00,47.94,48.05,47.93,48.05,232521.60251374703,29.8545,29.923,29.8482,29.923,232521.6025
2014-09-29 15:30:00,48.05,48.06,47.98,48.06,147121.53518123666,29.923,29.9292,29.8794,29.9292,147121.5352
2014-09-29 15:40:00,48.05,48.07,47.93,48.06,302771.85501066095,29.923,29.9354,29.8482,29.9292,302771.855
2014-09-29 15:50:00,48.06,48.08,48.02,48.03,427898.1034676243,29.9292,29.9416,29.9043,29.9105,427898.1035
2014-09-30 09:30:00,48.19,48.45,48.07,48.44,155650.3198294243,30.0101,30.1721,29.9354,30.1658,155650.3198
2014-09-30 09:40:00,48.43,48.43,48.1,48.11,134777.2416114914,30.1596,30.1596,29.9541,29.9603,134777.2416
2014-09-30 09:50:00,48.09,48.13,47.94,48.07,115363.03445180114,29.9479,29.9728,29.8545,29.9354,115363.0345
2014-09-30 10:00:00,48.06,48.07,47.91,48.07,137246.10032544046,29.9292,29.9354,29.8358,29.9354,137246.1003
2014-09-30 10:10:00,48.07,48.21,48.04,48.2,258444.61901021207,29.9354,30.0226,29.9167,30.0164,258444.619
2014-09-30 10:20:00,48.2,48.24,48.19,48.22,126360.67781393784,30.0164,30.0413,30.0101,30.0288,126360.6778
2014-09-30 10:30:00,48.22,48.35,48.22,48.35,99764.33621366847,30.0288,30.1098,30.0288,30.1098,99764.3362
2014-09-30 10:40:00,48.34,48.47,48.33,48.43,92582.20177308944,30.1036,30.1845,30.0973,30.1596,92582.2018
2014-09-30 10:50:00,48.43,48.45,48.36,48.43,55100.43766131747,30.1596,30.1721,30.116,30.1596,55100.4377
2014-09-30 11:00:00,48.42,48.52,48.39,48.5,102233.19492761754,30.1534,30.2156,30.1347,30.2032,102233.1949
2014-09-30 11:10:00,48.51,48.52,48.46,48.48,115587.47615306923,30.2094,30.2156,30.1783,30.1907,115587.4762
2014-09-30 11:20:00,48.48,48.56,48.48,48.54,143867.13051284928,30.1907,30.2406,30.1907,30.2281,143867.1305
2014-09-30 11:30:00,48.54,48.55,48.48,48.49,60038.15508921557,30.2281,30.2343,30.1907,30.197,60038.1551
2014-09-30 11:40:00,48.49,48.49,48.38,48.41,50162.72023341936,30.197,30.197,30.1285,30.1471,50162.7202
2014-09-30 11:50:00,48.4,48.41,48.36,48.41,103579.84513522612,30.1409,30.1471,30.116,30.1471,103579.8451
2014-09-30 12:00:00,48.41,48.42,48.37,48.39,75861.29502861631,30.1471,30.1534,30.1222,30.1347,75861.295
2014-09-30 12:10:00,48.39,48.42,48.37,48.38,112557.51318594994,30.1347,30.1534,30.1222,30.1285,112557.5132
2014-09-30 12:20:00,48.39,48.4,48.27,48.28,68118.05633486701,30.1347,30.1409,30.06,30.0662,68118.0563
2014-09-30 12:30:00,48.28,48.28,48.15,48.15,122545.1688923802,30.0662,30.0662,29.9852,29.9852,122545.1689
2014-09-30 12:40:00,48.14,48.2,48.12,48.2,66771.40612725844,29.979,30.0164,29.9666,30.0164,66771.4061
2014-09-30 12:50:00,48.2,48.26,48.17,48.19,30860.733924363147,30.0164,30.0537,29.9977,30.0101,30860.7339
2014-09-30 13:00:00,48.18,48.26,48.16,48.16,81696.7792615868,30.0039,30.0537,29.9915,29.9915,81696.7793
2014-09-30 13:10:00,48.16,48.18,48.13,48.14,63853.6640107732,29.9915,30.0039,29.9728,29.979,63853.664
2014-09-30 13:20:00,48.15,48.15,48.04,48.04,112669.734036584,29.9852,29.9852,29.9167,29.9167,112669.734
2014-09-30 13:30:00,48.04,48.13,48.0,48.13,221748.4008528785,29.9167,29.9728,29.8918,29.9728,221748.4009
2014-09-30 13:40:00,48.12,48.12,47.98,47.99,64526.98911457748,29.9666,29.9666,29.8794,29.8856,64526.9891
2014-09-30 13:50:00,47.99,48.07,47.98,48.07,91572.214117383,29.8856,29.9354,29.8794,29.9354,91572.2141
2014-09-30 14:00:00,48.06,48.09,47.99,48.01,107956.458309954,29.9292,29.9479,29.8856,29.898,107956.4583
2014-09-30 14:10:00,48.02,48.05,47.94,47.94,102457.63662888564,29.9043,29.923,29.8545,29.8545,102457.6366
2014-09-30 14:20:00,47.96,47.97,47.84,47.97,133542.81225451687,29.8669,29.8731,29.7922,29.8731,133542.8123
2014-09-30 14:30:00,47.96,47.99,47.91,47.93,136684.9960722702,29.8669,29.8856,29.8358,29.8482,136684.9961
2014-09-30 14:40:00,47.93,47.97,47.91,47.92,90225.56390977444,29.8482,29.8731,29.8358,29.842,90225.5639
2014-09-30 14:50:00,47.93,47.95,47.91,47.91,69240.26484120749,29.8482,29.8607,29.8358,29.8358,69240.2648
2014-09-30 15:00:00,47.91,47.92,47.84,47.91,84614.52137807204,29.8358,29.842,29.7922,29.8358,84614.5214
2014-09-30 15:10:00,47.91,47.93,47.87,47.9,122545.1688923802,29.8358,29.8482,29.8109,29.8295,122545.1689
2014-09-30 15:20:00,47.89,47.95,47.88,47.93,155538.09897879025,29.8233,29.8607,29.8171,29.8482,155538.099
2014-09-30 15:30:00,47.94,48.06,47.91,47.96,136684.9960722702,29.8545,29.9292,29.8358,29.8669,136684.9961
2014-09-30 15:40:00,47.97,48.05,47.94,47.97,147794.86028504095,29.8731,29.923,29.8545,29.8731,147794.8603
2014-09-30 15:50:00,47.97,48.03,47.85,47.87,531141.2860509482,29.8731,29.9105,29.7984,29.8109,531141.2861
2014-10-01 09:30:00,47.66,47.71,47.31,47.36,175064.52698911456,29.6801,29.7112,29.4621,29.4933,175064.527
2014-10-01 09:40:00,47.34,47.37,47.3,47.33,150375.93984962406,29.4808,29.4995,29.4559,29.4746,150375.9398
2014-10-01 09:50:00,47.33,47.33,47.13,47.17,264392.3240938166,29.4746,29.4746,29.35,29.3749,264392.3241
2014-10-01 10:00:00,47.15,47.19,46.98,47.0,262933.453035574,29.3625,29.3874,29.2566,29.2691,262933.453
2014-10-01 10:10:00,47.01,47.11,46.92,47.04,302547.41330939287,29.2753,29.3376,29.2193,29.294,302547.4133
2014-10-01 10:20:00,47.05,47.06,46.85,46.89,353944.56289978675,29.3002,29.3064,29.1757,29.2006,353944.5629
2014-10-01 10:30:00,46.9,46.94,46.79,46.83,213892.9413084951,29.2068,29.2317,29.1383,29.1632,213892.9413
2014-10-01 10:40:00,46.83,46.89,46.75,46.79,310178.4311525081,29.1632,29.2006,29.1134,29.1383,310178.4312
2014-10-01 10:50:00,46.8,47.0,46.79,46.99,235327.12377959825,29.1445,29.2691,29.1383,29.2628,235327.1238
2014-10-01 11:00:00,47.0,47.17,47.0,47.14,134777.2416114914,29.2691,29.3749,29.2691,29.3563,134777.2416
2014-10-01 11:10:00,47.14,47.18,47.11,47.13,200314.2183817753,29.3563,29.3812,29.3376,29.35,200314.2184
2014-10-01 11:20:00,47.14,47.15,47.02,47.03,89103.35540343395,29.3563,29.3625,29.2815,29.2878,89103.3554
2014-10-01 11:30:00,47.03,47.03,46.93,46.97,79789.02480080798,29.2878,29.2878,29.2255,29.2504,79789.0248
2014-10-01 11:40:00,46.98,46.98,46.88,46.91,67556.95208169677,29.2566,29.2566,29.1943,29.213,67556.9521
2014-10-01 11:50:00,46.91,46.96,46.9,46.93,73953.5405678375,29.213,29.2442,29.2068,29.2255,73953.5406
2014-10-01 12:00:00,46.93,46.97,46.89,46.96,115924.13870497138,29.2255,29.2504,29.2006,29.2442,115924.1387
2014-10-01 12:10:00,46.96,46.97,46.86,46.93,113455.27999102233,29.2442,29.2504,29.1819,29.2255,113455.28
2014-10-01 12:20:00,46.93,47.01,46.91,46.98,98978.79025923015,29.2255,29.2753,29.213,29.2566,98978.7903
2014-10-01 12:30:00,46.97,46.97,46.87,46.91,107283.1332061497,29.2504,29.2504,29.1881,29.213,107283.1332
2014-10-01 12:40:00,46.9,46.92,46.81,46.82,136797.21692290428,29.2068,29.2193,29.1508,29.157,136797.2169
2014-10-01 12:50:00,46.82,46.85,46.8,46.81,114465.26764672875,29.157,29.1757,29.1445,29.1508,114465.2676
2014-10-01 13:00:00,46.81,46.85,46.68,46.69,199079.7890248008,29.1508,29.1757,29.0698,29.076,199079.789
2014-10-01 13:10:00,46.69,46.77,46.65,46.67,129166.19907978902,29.076,29.1258,29.0511,29.0636,129166.1991
2014-10-01 13:20:00,46.67,46.79,46.63,46.78,95612.16474020873,29.0636,29.1383,29.0387,29.1321,95612.1647
2014-10-01 13:30:00,46.79,46.79,46.65,46.66,69689.14824374368,29.1383,29.1383,29.0511,29.0573,69689.1482
2014-10-01 13:40:00,46.66,46.68,46.56,46.62,105375.37874537088,29.0573,29.0698,28.9951,29.0324,105375.3787
2014-10-01 13:50:00,46.62,46.68,46.58,46.62,79340.1413982718,29.0324,29.0698,29.0075,29.0324,79340.1414
2014-10-01 14:00:00,46.62,46.71,46.6,46.71,129053.97822915496,29.0324,29.0885,29.02,29.0885,129053.9782
2014-10-01 14:10:00,46.71,46.76,46.68,46.76,96509.93154528111,29.0885,29.1196,29.0698,29.1196,96509.9315
2014-10-01 14:20:00,46.76,46.76,46.66,46.68,88317.80944899561,29.1196,29.1196,29.0573,29.0698,88317.8094
2014-10-01 14:30:00,46.68,46.69,46.6,46.65,107732.01660868588,29.0698,29.076,29.02,29.0511,107732.0166
2014-10-01 14:40:00,46.65,46.68,46.6,46.61,69913.58994501177,29.0511,29.0698,29.02,29.0262,69913.5899
2014-10-01 14:50:00,46.61,46.62,46.52,46.52,106048.70384917516,29.0262,29.0324,28.9702,28.9702,106048.7038
2014-10-01 15:00:00,46.53,46.56,46.45,46.46,169453.48445741218,28.9764,28.9951,28.9266,28.9328,169453.4845
2014-10-01 15:10:00,46.45,46.53,46.44,46.52,145887.10582426214,28.9266,28.9764,28.9203,28.9702,145887.1058
2014-10-01 15:20:00,46.52,46.52,46.42,46.51,188082.1456626641,28.9702,28.9702,28.9079,28.9639,188082.1457
2014-10-01 15:30:00,46.51,46.58,46.46,46.53,212434.0702502525,28.9639,29.0075,28.9328,28.9764,212434.0703
2014-10-01 15:40:00,46.53,46.64,46.52,46.63,321176.0745146448,28.9764,29.0449,28.9702,29.0387,321176.0745
2014-10-01 15:50:00,46.62,46.64,46.52,46.52,589383.9075300191,29.0324,29.0449,28.9702,28.9702,589383.9075
2014-10-02 09:30:00,46.6,46.76,46.54,46.63,126921.78206710806,29.02,29.1196,28.9826,29.0387,126921.7821
2014-10-02 09:40:00,46.64,46.78,46.64,46.76,165525.7546852205,29.0449,29.1321,29.0449,29.1196,165525.7547
2014-10-02 09:50:00,46.75,46.93,46.75,46.88,291100.88654472,29.1134,29.2255,29.1134,29.1943,291100.8865
2014-10-02 10:00:00,46.87,46.88,46.82,46.83,178431.152508136,29.1881,29.1943,29.157,29.1632,178431.1525
2014-10-02 10:10:00,46.82,46.85,46.76,46.78,246549.20884300303,29.157,29.1757,29.1196,29.1321,246549.2088
2014-10-02 10:20:00,46.77,46.85,46.74,46.75,127370.66546964426,29.1258,29.1757,29.1072,29.1134,127370.6655
2014-10-02 10:30:00,46.75,46.75,46.63,46.68,194703.17585007293,29.1134,29.1134,29.0387,29.0698,194703.1759
2014-10-02 10:40:00,46.67,46.68,46.53,46.57,83492.31287173157,29.0636,29.0698,28.9764,29.0013,83492.3129
2014-10-02 10:50:00,46.57,46.57,46.47,46.51,94265.51453260017,29.0013,29.0013,28.939,28.9639,94265.5145
2014-10-02 11:00:00,46.52,46.54,46.47,46.48,100886.54472000895,28.9702,28.9826,28.939,28.9452,100886.5447
2014-10-02 11:10:00,46.48,46.5,46.39,46.44,295589.7205700819,28.9452,28.9577,28.8892,28.9203,295589.7206
2014-10-02 11:20:00,46.44,46.5,46.39,46.45,120637.41443160138,28.9203,28.9577,28.8892,28.9266,120637.4144
2014-10-02 11:30:00,46.46,46.48,46.28,46.33,99876.55706430254,28.9328,28.9452,28.8207,28.8518,99876.5571
2014-10-02 11:40:00,46.34,46.35,46.23,46.31,98978.79025923015,28.8581,28.8643,28.7896,28.8394,98978.7903
2014-10-02 11:50:00,46.3,46.4,46.28,46.39,72045.78610705868,28.8332,28.8954,28.8207,28.8892,72045.7861
2014-10-02 12:00:00,46.38,46.5,46.38,46.48,71709.12355515655,28.883,28.9577,28.883,28.9452,71709.1236
2014-10-02 12:10:00,46.47,46.52,46.44,46.52,130737.29098866569,28.939,28.9702,28.9203,28.9702,130737.291
2014-10-02 12:20:00,46.52,46.57,46.51,46.57,81135.67500841655,28.9702,29.0013,28.9639,29.0013,81135.675
2014-10-02 12:30:00,46.57,46.62,46.5,46.51,111210.86297834136,29.0013,29.0324,28.9577,28.9639,111210.863
2014-10-02 12:40:00,46.52,46.59,46.47,46.56,92245.5392211873,28.9702,29.0137,28.939,28.9951,92245.5392
2014-10-02 12:50:00,46.57,46.76,46.54,46.73,73504.65716530131,29.0013,29.1196,28.9826,29.1009,73504.6572
2014-10-02 13:00:00,46.73,46.76,46.67,46.75,56334.867018292,29.1009,29.1196,29.0636,29.1134,56334.867
2014-10-02 13:10:00,46.76,46.96,46.75,46.95,191785.43373358768,29.1196,29.2442,29.1134,29.2379,191785.4337
2014-10-02 13:20:00,46.95,46.98,46.88,46.96,92133.31837055324,29.2379,29.2566,29.1943,29.2442,92133.3184
2014-10-02 13:30:00,46.96,46.99,46.86,46.86,74065.76141847155,29.2442,29.2628,29.1819,29.1819,74065.7614
2014-10-02 13:40:00,46.86,46.86,46.76,46.78,111210.86297834136,29.1819,29.1819,29.1196,29.1321,111210.863
2014-10-02 13:50:00,46.78,46.9,46.78,46.85,67781.39378296486,29.1321,29.2068,29.1321,29.1757,67781.3938
2014-10-02 14:00:00,46.85,46.94,46.82,46.92,82482.32521602513,29.1757,29.2317,29.157,29.2193,82482.3252
2014-10-02 14:10:00,46.92,46.97,46.89,46.91,68005.83548423297,29.2193,29.2504,29.2006,29.213,68005.8355
2014-10-02 14:20:00,46.92,47.04,46.87,47.04,84165.63797553585,29.2193,29.294,29.1881,29.294,84165.638
2014-10-02 14:30:00,47.03,47.04,46.94,46.95,119739.647626529,29.2878,29.294,29.2317,29.2379,119739.6476
2014-10-02 14:40:00,46.95,47.05,46.94,47.01,111210.86297834136,29.2379,29.3002,29.2317,29.2753,111210.863
2014-10-02 14:50:00,47.0,47.08,46.98,47.01,139266.07563685332,29.2691,29.3189,29.2566,29.2753,139266.0756
2014-10-02 15:00:00,47.01,47.02,46.91,46.95,187633.262260128,29.2753,29.2815,29.213,29.2379,187633.2623
2014-10-02 15:10:00,46.95,47.0,46.8,46.8,136011.67096846594,29.2379,29.2691,29.1445,29.1445,136011.671
2014-10-02 15:20:00,46.8,46.88,46.8,46.86,121984.06463920996,29.1445,29.1943,29.1445,29.1819,121984.0646
2014-10-02 15:30:00,46.85,46.88,46.76,46.88,136123.89181909998,29.1757,29.1943,29.1196,29.1943,136123.8918
2014-10-02 15:40:00,46.88,46.88,46.78,46.86,233194.9276175513,29.1943,29.1943,29.1321,29.1819,233194.9276
2014-10-02 15:50:00,46.86,46.9,46.8,46.82,285826.5065649197,29.1819,29.2068,29.1445,29.157,285826.5066
2014-10-03 09:30:00,47.27,47.71,47.27,47.35,259342.38581528448,29.4372,29.7112,29.4372,29.487,259342.3858
2014-10-03 09:40:00,47.36,47.64,47.17,47.63,409157.2214117383,29.4933,29.6676,29.3749,29.6614,409157.2214
2014-10-03 09:50:00,47.64,47.72,47.54,47.55,175625.6312422848,29.6676,29.7175,29.6054,29.6116,175625.6312
2014-10-03 10:00:00,47.55,47.75,47.55,47.72,180002.24441701267,29.6116,29.7361,29.6116,29.7175,180002.2444
2014-10-03 10:10:00,47.72,47.73,47.55,47.63,172259.00572326337,29.7175,29.7237,29.6116,29.6614,172259.0057
2014-10-03 10:20:00,47.63,47.65,47.52,47.55,169565.70530804622,29.6614,29.6739,29.5929,29.6116,169565.7053
2014-10-03 10:30:00,47.55,47.55,47.31,47.35,151385.92750533047,29.6116,29.6116,29.4621,29.487,151385.9275
2014-10-03 10:40:00,47.35,47.39,47.32,47.35,109303.10851756256,29.487,29.5119,29.4684,29.487,109303.1085
2014-10-03 10:50:00,47.35,47.42,47.31,47.41,77207.94523622488,29.487,29.5306,29.4621,29.5244,77207.9452
2014-10-03 11:00:00,47.42,47.57,47.42,47.57,63180.33890696892,29.5306,29.624,29.5306,29.624,63180.3389
2014-10-03 11:10:00,47.58,47.59,47.52,47.53,65985.8601728201,29.6303,29.6365,29.5929,29.5991,65985.8602
2014-10-03 11:20:00,47.52,47.57,47.5,47.53,61609.24699809224,29.5929,29.624,29.5804,29.5991,61609.247
2014-10-03 11:30:00,47.55,47.58,47.5,47.57,55437.100213219615,29.6116,29.6303,29.5804,29.624,55437.1002
2014-10-03 11:40:00,47.57,47.58,47.47,47.5,70250.25249691392,29.624,29.6303,29.5618,29.5804,70250.2525
2014-10-03 11:50:00,47.5,47.55,47.48,47.53,67669.17293233082,29.5804,29.6116,29.568,29.5991,67669.1729
2014-10-03 12:00:00,47.52,47.55,47.46,47.5,178094.48995623385,29.5929,29.6116,29.5555,29.5804,178094.49
2014-10-03 12:10:00,47.5,47.58,47.5,47.58,60150.37593984962,29.5804,29.6303,29.5804,29.6303,60150.3759
2014-10-03 12:20:00,47.58,47.63,47.56,47.62,73616.87801593536,29.6303,29.6614,29.6178,29.6552,73616.878
2014-10-03 12:30:00,47.63,47.67,47.63,47.66,49489.39512961508,29.6614,29.6863,29.6614,29.6801,49489.3951
2014-10-03 12:40:00,47.66,47.75,47.66,47.75,59477.05083604533,29.6801,29.7361,29.6801,29.7361,59477.0508
2014-10-03 12:50:00,47.74,47.78,47.72,47.76,37481.76411177197,29.7299,29.7548,29.7175,29.7424,37481.7641
2014-10-03 13:00:00,47.75,47.77,47.69,47.71,42980.58579284031,29.7361,29.7486,29.6988,29.7112,42980.5858
2014-10-03 13:10:00,47.71,47.72,47.64,47.64,43317.24834474245,29.7112,29.7175,29.6676,29.6676,43317.2483
2014-10-03 13:20:00,47.64,47.66,47.6,47.63,82145.662664123,29.6676,29.6801,29.6427,29.6614,82145.6627
2014-10-03 13:30:00,47.63,47.64,47.58,47.59,41521.714734597685,29.6614,29.6676,29.6303,29.6365,41521.7147
2014-10-03 13:40:00,47.59,47.6,47.53,47.57,65088.09336774772,29.6365,29.6427,29.5991,29.624,65088.0934
2014-10-03 13:50:00,47.56,47.58,47.54,47.58,40736.16878015935,29.6178,29.6303,29.6054,29.6303,40736.1688
2014-10-03 14:00:00,47.57,47.67,47.57,47.61,46796.094714397936,29.624,29.6863,29.624,29.649,46796.0947
2014-10-03 14:10:00,47.61,47.66,47.6,47.62,39277.29772191673,29.649,29.6801,29.6427,29.6552,39277.2977
2014-10-03 14:20:00,47.61,47.68,47.61,47.64,56222.64616765795,29.649,29.6925,29.649,29.6676,56222.6462
2014-10-03 14:30:00,47.63,47.66,47.62,47.65,39052.85602064864,29.6614,29.6801,29.6552,29.6739,39052.856
2014-10-03 14:40:00,47.65,47.69,47.65,47.68,54875.995960049375,29.6739,29.6988,29.6739,29.6925,54875.996
2014-10-03 14:50:00,47.68,47.68,47.6,47.61,53753.787453708894,29.6925,29.6925,29.6427,29.649,53753.7875
2014-10-03 15:00:00,47.61,47.63,47.54,47.55,98866.56940859611,29.649,29.6614,29.6054,29.6116,98866.5694
2014-10-03 15:10:00,47.55,47.58,47.5,47.5,77769.04948939513,29.6116,29.6303,29.5804,29.5804,77769.0495
2014-10-03 15:20:00,47.5,47.58,47.49,47.55,76871.28268432274,29.5804,29.6303,29.5742,29.6116,76871.2827
2014-10-03 15:30:00,47.54,47.55,47.48,47.5,174952.30613848052,29.6054,29.6116,29.568,29.5804,174952.3061
2014-10-03 15:40:00,47.5,47.6,47.47,47.6,205476.3775109416,29.5804,29.6427,29.5618,29.6427,205476.3775
2014-10-03 15:50:00,47.6,47.6,47.51,47.52,314442.8234766019,29.6427,29.6427,29.5867,29.5929,314442.8235
2014-10-06 09:30:00,47.64,47.76,47.54,47.6,334418.13488946244,29.6676,29.7424,29.6054,29.6427,334418.1349
2014-10-06 09:40:00,47.61,47.83,47.58,47.73,389181.9099988778,29.649,29.786,29.6303,29.7237,389181.91
2014-10-06 09:50:00,47.72,47.82,47.65,47.65,180787.790371451,29.7175,29.7797,29.6739,29.6739,180787.7904
2014-10-06 10:00:00,47.66,47.67,47.52,47.61,151049.26495342833,29.6801,29.6863,29.5929,29.649,151049.265
2014-10-06 10:10:00,47.6,47.6,47.37,47.37,222646.16765795083,29.6427,29.6427,29.4995,29.4995,222646.1677
2014-10-06 10:20:00,47.37,47.37,47.22,47.23,131747.27864437213,29.4995,29.4995,29.4061,29.4123,131747.2786
2014-10-06 10:30:00,47.23,47.42,47.18,47.39,143193.805409045,29.4123,29.5306,29.3812,29.5119,143193.8054
2014-10-06 10:40:00,47.42,47.45,47.29,47.3,62843.67635506677,29.5306,29.5493,29.4497,29.4559,62843.6764
2014-10-06 10:50:00,47.3,47.3,47.15,47.2,97295.47749971945,29.4559,29.4559,29.3625,29.3936,97295.4775
2014-10-06 11:00:00,47.2,47.36,47.19,47.36,101559.86982381326,29.3936,29.4933,29.3874,29.4933,101559.8698
2014-10-06 11:10:00,47.36,47.41,47.27,47.31,71484.68185388845,29.4933,29.5244,29.4372,29.4621,71484.6819
2014-10-06 11:20:00,47.31,47.31,47.19,47.23,126136.23611266972,29.4621,29.4621,29.3874,29.4123,126136.2361
2014-10-06 11:30:00,47.24,47.38,47.24,47.32,68679.16058803725,29.4185,29.5057,29.4185,29.4684,68679.1606
2014-10-06 11:40:00,47.34,47.34,47.05,47.09,99315.4528111323,29.4808,29.4808,29.3002,29.3251,99315.4528
2014-10-06 11:50:00,47.09,47.15,47.05,47.14,42419.48153967007,29.3251,29.3625,29.3002,29.3563,42419.4815
2014-10-06 12:00:00,47.13,47.29,47.13,47.27,34564.02199528672,29.35,29.4497,29.35,29.4372,34564.022
2014-10-06 12:10:00,47.27,47.33,47.26,47.31,56110.4253170239,29.4372,29.4746,29.431,29.4621,56110.4253
2014-10-06 12:20:00,47.3,47.31,47.19,47.21,34227.35944338458,29.4559,29.4621,29.3874,29.3999,34227.3594
2014-10-06 12:30:00,47.2,47.2,47.12,47.15,27269.666704073614,29.3936,29.3936,29.3438,29.3625,27269.6667
2014-10-06 12:40:00,47.14,47.17,47.05,47.09,44551.67770171697,29.3563,29.3749,29.3002,29.3251,44551.6777
2014-10-06 12:50:00,47.09,47.14,47.05,47.08,50162.72023341936,29.3251,29.3563,29.3002,29.3189,50162.7202
2014-10-06 13:00:00,47.06,47.21,47.02,47.17,36920.65985860173,29.3064,29.3999,29.2815,29.3749,36920.6599
2014-10-06 13:10:00,47.17,47.32,47.17,47.27,41633.93558523173,29.3749,29.4684,29.3749,29.4372,41633.9356
2014-10-06 13:20:00,47.27,47.34,47.26,47.3,36022.89305352934,29.4372,29.4808,29.431,29.4559,36022.8931
2014-10-06 13:30:00,47.3,47.32,47.25,47.3,160139.1538547862,29.4559,29.4684,29.4248,29.4559,160139.1539
2014-10-06 13:40:00,47.3,47.32,47.26,47.27,41746.156435865785,29.4559,29.4684,29.431,29.4372,41746.1564
2014-10-06 13:50:00,47.27,47.31,47.25,47.29,48367.1866232746,29.4372,29.4621,29.4248,29.4497,48367.1866
2014-10-06 14:00:00,47.29,47.3,47.21,47.24,40511.72707889126,29.4497,29.4559,29.3999,29.4185,40511.7271
2014-10-06 14:10:00,47.24,47.33,47.21,47.3,46571.65301312984,29.4185,29.4746,29.3999,29.4559,46571.653
2014-10-06 14:20:00,47.3,47.45,47.3,47.4,121310.73953540568,29.4559,29.5493,29.4559,29.5182,121310.7395
2014-10-06 14:30:00,47.39,47.43,47.37,47.4,62619.234653798674,29.5119,29.5369,29.4995,29.5182,62619.2347
2014-10-06 14:40:00,47.4,47.44,47.34,47.4,79115.6996970037,29.5182,29.5431,29.4808,29.5182,79115.6997
2014-10-06 14:50:00,47.39,47.41,47.36,47.36,53866.00830434294,29.5119,29.5244,29.4933,29.4933,53866.0083
2014-10-06 15:00:00,47.36,47.39,47.27,47.27,73055.77376276512,29.4933,29.5119,29.4372,29.4372,73055.7738
2014-10-06 15:10:00,47.26,47.34,47.26,47.31,54763.77510941533,29.431,29.4808,29.431,29.4621,54763.7751
2014-10-06 15:20:00,47.31,47.42,47.28,47.37,84053.4171249018,29.4621,29.5306,29.4434,29.4995,84053.4171
2014-10-06 15:30:00,47.37,47.4,47.33,47.37,91235.55156548086,29.4995,29.5182,29.4746,29.4995,91235.5516
2014-10-06 15:40:00,47.36,47.36,47.26,47.26,107170.91235551564,29.4933,29.4933,29.431,29.431,107170.9124
2014-10-06 15:50:00,47.26,47.3,47.22,47.22,478734.1488048479,29.431,29.4559,29.4061,29.4061,478734.1488
2014-10-07 09:30:00,46.8,46.86,46.49,46.62,229379.4186959937,29.1445,29.1819,28.9515,29.0324,229379.4187
2014-10-07 09:40:00,46.63,46.74,46.48,46.71,114353.04679609471,29.0387,29.1072,28.9452,29.0885,114353.0468
2014-10-07 09:50:00,46.71,46.76,46.57,46.76,93367.74772752776,29.0885,29.1196,29.0013,29.1196,93367.7477
2014-10-07 10:00:00,46.76,46.99,46.75,46.94,161149.14151049263,29.1196,29.2628,29.1134,29.2317,161149.1415
2014-10-07 10:10:00,46.94,46.96,46.79,46.91,90450.00561104252,29.2317,29.2442,29.1383,29.213,90450.0056
2014-10-07 10:20:00,46.92,46.93,46.82,46.9,115924.13870497138,29.2193,29.2255,29.157,29.2068,115924.1387
2014-10-07 10:30:00,46.91,47.01,46.91,46.91,88205.58859836157,29.213,29.2753,29.213,29.213,88205.5886
2014-10-07 10:40:00,46.9,47.03,46.88,46.96,84951.18392997418,29.2068,29.2878,29.1943,29.2442,84951.1839
2014-10-07 10:50:00,46.96,47.01,46.8,46.8,85848.95073504657,29.2442,29.2753,29.1445,29.1445,85848.9507
2014-10-07 11:00:00,46.8,46.82,46.67,46.74,96061.04814274493,29.1445,29.157,29.0636,29.1072,96061.0481
2014-10-07 11:10:00,46.75,46.81,46.61,46.66,87083.38009202109,29.1134,29.1508,29.0262,29.0573,87083.3801
2014-10-07 11:20:00,46.67,46.75,46.6,46.61,105599.820446639,29.0636,29.1134,29.02,29.0262,105599.8204
2014-10-07 11:30:00,46.61,46.7,46.56,46.66,86746.71754011895,29.0262,29.0823,28.9951,29.0573,86746.7175
2014-10-07 11:40:00,46.66,46.82,46.66,46.79,56559.30871956009,29.0573,29.157,29.0573,29.1383,56559.3087
2014-10-07 11:50:00,46.79,46.86,46.75,46.78,52968.24149927056,29.1383,29.1819,29.1134,29.1321,52968.2415
2014-10-07 12:00:00,46.79,46.8,46.73,46.77,61048.14274492201,29.1383,29.1445,29.1009,29.1258,61048.1427
2014-10-07 12:10:00,46.78,46.85,46.77,46.83,57905.95892716866,29.1321,29.1757,29.1258,29.1632,57905.9589
2014-10-07 12:20:00,46.83,46.86,46.78,46.84,38379.53091684435,29.1632,29.1819,29.1321,29.1694,38379.5309
2014-10-07 12:30:00,46.84,46.85,46.73,46.75,42980.58579284031,29.1694,29.1757,29.1009,29.1134,42980.5858
2014-10-07 12:40:00,46.75,46.78,46.64,46.65,61721.46784872629,29.1134,29.1321,29.0449,29.0511,61721.4678
2014-10-07 12:50:00,46.65,46.71,46.64,46.69,52070.47469419818,29.0511,29.0885,29.0449,29.076,52070.4747
2014-10-07 13:00:00,46.69,46.7,46.56,46.59,72606.89036022892,29.076,29.0823,28.9951,29.0137,72606.8904
2014-10-07 13:10:00,46.6,46.7,46.6,46.66,68791.3814386713,29.02,29.0823,29.02,29.0573,68791.3814
2014-10-07 13:20:00,46.66,46.76,46.64,46.74,64414.76826394344,29.0573,29.1196,29.0449,29.1072,64414.7683
2014-10-07 13:30:00,46.75,46.76,46.59,46.6,106609.8081023454,29.1134,29.1196,29.0137,29.02,106609.8081
2014-10-07 13:40:00,46.6,46.61,46.53,46.57,108742.00426439232,29.02,29.0262,28.9764,29.0013,108742.0043
2014-10-07 13:50:00,46.57,46.64,46.55,46.59,93367.74772752776,29.0013,29.0449,28.9888,29.0137,93367.7477
2014-10-07 14:00:00,46.58,46.58,46.5,46.52,135113.90416339354,29.0075,29.0075,28.9577,28.9702,135113.9042
2014-10-07 14:10:00,46.52,46.53,46.44,46.48,163730.22107507574,28.9702,28.9764,28.9203,28.9452,163730.2211
2014-10-07 14:20:00,46.48,46.51,46.36,46.39,142857.14285714284,28.9452,28.9639,28.8705,28.8892,142857.1429
2014-10-07 14:30:00,46.38,46.38,46.29,46.34,204017.5064526989,28.883,28.883,28.8269,28.8581,204017.5065
2014-10-07 14:40:00,46.34,46.42,46.29,46.39,174727.8644372124,28.8581,28.9079,28.8269,28.8892,174727.8644
2014-10-07 14:50:00,46.39,46.41,46.29,46.3,137470.54202670854,28.8892,28.9017,28.8269,28.8332,137470.542
2014-10-07 15:00:00,46.29,46.35,46.22,46.23,159016.94534844573,28.8269,28.8643,28.7833,28.7896,159016.9453
2014-10-07 15:10:00,46.22,46.25,46.08,46.09,218830.6587363932,28.7833,28.802,28.6961,28.7024,218830.6587
2014-10-07 15:20:00,46.09,46.12,46.03,46.08,288856.469532039,28.7024,28.7211,28.665,28.6961,288856.4695
2014-10-07 15:30:00,46.09,46.15,46.03,46.03,330153.74256536865,28.7024,28.7397,28.665,28.665,330153.7426
2014-10-07 15:40:00,46.04,46.09,45.99,45.99,364493.32285938726,28.6712,28.7024,28.6401,28.6401,364493.3229
2014-10-07 15:50:00,45.99,46.0,45.84,45.86,680619.4590955,28.6401,28.6463,28.5467,28.5591,680619.4591
2014-10-08 09:30:00,45.59,46.15,45.59,45.86,172932.33082706766,28.391,28.7397,28.391,28.5591,172932.3308
2014-10-08 09:40:00,45.86,46.01,45.86,45.92,154752.55302435192,28.5591,28.6526,28.5591,28.5965,154752.553
2014-10-08 09:50:00,45.93,45.94,45.69,45.7,211424.08259454605,28.6027,28.609,28.4533,28.4595,211424.0826
2014-10-08 10:00:00,45.71,45.73,45.59,45.59,514195.93760520703,28.4657,28.4782,28.391,28.391,514195.9376
2014-10-08 10:10:00,45.59,45.71,45.53,45.54,415441.589047245,28.391,28.4657,28.3536,28.3599,415441.589
2014-10-08 10:20:00,45.54,45.59,45.41,45.57,293906.4078105712,28.3599,28.391,28.2789,28.3785,293906.4078
2014-10-08 10:30:00,45.57,45.58,45.44,45.46,463808.7756705196,28.3785,28.3848,28.2976,28.31,463808.7757
2014-10-08 10:40:00,45.46,45.5,45.36,45.43,299180.78779037145,28.31,28.335,28.2478,28.2914,299180.7878
2014-10-08 10:50:00,45.43,45.46,45.32,45.35,171473.45976882504,28.2914,28.31,28.2229,28.2415,171473.4598
2014-10-08 11:00:00,45.34,45.44,45.29,45.44,109639.7710694647,28.2353,28.2976,28.2042,28.2976,109639.7711
2014-10-08 11:10:00,45.44,45.5,45.31,45.37,161710.24576366288,28.2976,28.335,28.2166,28.254,161710.2458
2014-10-08 11:20:00,45.37,45.63,45.36,45.61,226686.1182807765,28.254,28.4159,28.2478,28.4035,226686.1183
2014-10-08 11:30:00,45.61,45.69,45.5,45.52,294804.1746156436,28.4035,28.4533,28.335,28.3474,294804.1746
2014-10-08 11:40:00,45.51,45.54,45.45,45.46,84951.18392997418,28.3412,28.3599,28.3038,28.31,84951.1839
2014-10-08 11:50:00,45.45,45.61,45.4,45.57,106273.14555044328,28.3038,28.4035,28.2727,28.3785,106273.1456
2014-10-08 12:00:00,45.57,45.66,45.54,45.55,99764.33621366847,28.3785,28.4346,28.3599,28.3661,99764.3362
2014-10-08 12:10:00,45.54,45.63,45.53,45.61,87532.26349455728,28.3599,28.4159,28.3536,28.4035,87532.2635
2014-10-08 12:20:00,45.6,45.6,45.49,45.49,56334.867018292,28.3972,28.3972,28.3287,28.3287,56334.867
2014-10-08 12:30:00,45.49,45.62,45.47,45.56,76759.0618336887,28.3287,28.4097,28.3163,28.3723,76759.0618
2014-10-08 12:40:00,45.56,45.6,45.5,45.57,51397.14959039389,28.3723,28.3972,28.335,28.3785,51397.1496
2014-10-08 12:50:00,45.58,45.59,45.53,45.54,41521.714734597685,28.3848,28.391,28.3536,28.3599,41521.7147
2014-10-08 13:00:00,45.55,45.65,45.54,45.63,117495.23061384803,28.3661,28.4284,28.3599,28.4159,117495.2306
2014-10-08 13:10:00,45.62,45.72,45.6,45.7,70699.13589945012,28.4097,28.472,28.3972,28.4595,70699.1359
2014-10-08 13:20:00,45.7,45.72,45.65,45.65,50274.94108405341,28.4595,28.472,28.4284,28.4284,50274.9411
2014-10-08 13:30:00,45.66,45.73,45.66,45.72,62394.79295253057,28.4346,28.4782,28.4346,28.472,62394.793
2014-10-08 13:40:00,45.72,45.84,45.68,45.79,164627.9878801481,28.472,28.5467,28.4471,28.5156,164627.9879
2014-10-08 13:50:00,45.78,45.81,45.7,45.7,142296.0386039726,28.5093,28.528,28.4595,28.4595,142296.0386
2014-10-08 14:00:00,45.71,45.95,45.7,45.91,245090.3377847604,28.4657,28.6152,28.4595,28.5903,245090.3378
2014-10-08 14:10:00,45.91,46.01,45.87,45.97,251374.70542026707,28.5903,28.6526,28.5654,28.6276,251374.7054
2014-10-08 14:20:00,45.96,46.07,45.96,46.03,204690.8315565032,28.6214,28.6899,28.6214,28.665,204690.8316
2014-10-08 14:30:00,46.04,46.19,46.03,46.08,163393.5585231736,28.6712,28.7647,28.665,28.6961,163393.5585
2014-10-08 14:40:00,46.07,46.07,45.92,45.92,172371.2265738974,28.6899,28.6899,28.5965,28.5965,172371.2266
2014-10-08 14:50:00,45.92,45.95,45.85,45.93,194142.0715969027,28.5965,28.6152,28.5529,28.6027,194142.0716
2014-10-08 15:00:00,45.93,46.03,45.92,46.03,180002.24441701267,28.6027,28.665,28.5965,28.665,180002.2444
2014-10-08 15:10:00,46.03,46.06,46.0,46.03,147794.86028504095,28.665,28.6837,28.6463,28.665,147794.8603
2014-10-08 15:20:00,46.03,46.17,46.01,46.13,243968.12927841992,28.665,28.7522,28.6526,28.7273,243968.1293
2014-10-08 15:30:00,46.13,46.18,46.09,46.18,286836.4942206262,28.7273,28.7584,28.7024,28.7584,286836.4942
2014-10-08 15:40:00,46.17,46.3,46.17,46.28,289642.0154864773,28.7522,28.8332,28.7522,28.8207,289642.0155
2014-10-08 15:50:00,46.28,46.32,46.24,46.31,518348.1090786668,28.8207,28.8456,28.7958,28.8394,518348.1091
2014-10-09 09:30:00,46.19,46.31,45.81,45.84,286612.05251935805,28.7647,28.8394,28.528,28.5467,286612.0525
2014-10-09 09:40:00,45.85,45.86,45.6,45.63,219616.2046908316,28.5529,28.5591,28.3972,28.4159,219616.2047
2014-10-09 09:50:00,45.63,45.63,45.45,45.53,264728.98664571875,28.4159,28.4159,28.3038,28.3536,264728.9866
2014-10-09 10:00:00,45.54,45.76,45.53,45.7,230838.28975423632,28.3599,28.4969,28.3536,28.4595,230838.2898
2014-10-09 10:10:00,45.7,45.86,45.63,45.78,205700.8192122096,28.4595,28.5591,28.4159,28.5093,205700.8192
2014-10-09 10:20:00,45.78,45.79,45.54,45.66,348894.6246212546,28.5093,28.5156,28.3599,28.4346,348894.6246
2014-10-09 10:30:00,45.65,45.65,45.32,45.4,333071.48468185385,28.4284,28.4284,28.2229,28.2727,333071.4847
2014-10-09 10:40:00,45.41,45.5,45.34,45.47,288632.02783077094,28.2789,28.335,28.2353,28.3163,288632.0278
2014-10-09 10:50:00,45.47,45.47,45.35,45.45,169790.14700931433,28.3163,28.3163,28.2415,28.3038,169790.147
2014-10-09 11:00:00,45.44,45.49,45.33,45.44,245314.77948602848,28.2976,28.3287,28.2291,28.2976,245314.7795
2014-10-09 11:10:00,45.44,45.53,45.35,45.38,318594.9949500617,28.2976,28.3536,28.2415,28.2602,318594.995
2014-10-09 11:20:00,45.38,45.43,45.33,45.33,163281.33767253955,28.2602,28.2914,28.2291,28.2291,163281.3377
2014-10-09 11:30:00,45.34,45.35,45.1,45.12,309392.8851980698,28.2353,28.2415,28.0859,28.0983,309392.8852
2014-10-09 11:40:00,45.13,45.13,44.87,44.95,370328.8070923577,28.1045,28.1045,27.9426,27.9924,370328.8071
2014-10-09 11:50:00,44.95,44.97,44.78,44.95,312983.9524183593,27.9924,28.0049,27.8866,27.9924,312983.9524
2014-10-09 12:00:00,44.94,44.98,44.89,44.9,178880.0359106722,27.9862,28.0111,27.9551,27.9613,178880.0359
2014-10-09 12:10:00,44.9,44.95,44.8,44.93,170687.9138143867,27.9613,27.9924,27.899,27.98,170687.9138
2014-10-09 12:20:00,44.92,44.92,44.78,44.81,203344.1813488946,27.9738,27.9738,27.8866,27.9053,203344.1813
2014-10-09 12:30:00,44.81,44.86,44.75,44.75,195825.3843564134,27.9053,27.9364,27.8679,27.8679,195825.3844
2014-10-09 12:40:00,44.76,44.83,44.71,44.8,226798.3391314106,27.8741,27.9177,27.843,27.899,226798.3391
2014-10-09 12:50:00,44.8,44.85,44.75,44.84,179328.91931320835,27.899,27.9302,27.8679,27.9239,179328.9193
2014-10-09 13:00:00,44.84,44.85,44.7,44.76,417461.5643586578,27.9239,27.9302,27.8368,27.8741,417461.5644
2014-10-09 13:10:00,44.76,44.9,44.72,44.86,293008.6410054988,27.8741,27.9613,27.8492,27.9364,293008.641
2014-10-09 13:20:00,44.86,45.16,44.86,45.01,204466.3898552351,27.9364,28.1232,27.9364,28.0298,204466.3899
2014-10-09 13:30:00,45.01,45.22,44.98,45.22,154864.77387498596,28.0298,28.1606,28.0111,28.1606,154864.7739
2014-10-09 13:40:00,45.22,45.23,45.09,45.12,143979.35136348332,28.1606,28.1668,28.0796,28.0983,143979.3514
2014-10-09 13:50:00,45.13,45.15,44.96,45.01,177308.94400179552,28.1045,28.117,27.9987,28.0298,177308.944
2014-10-09 14:00:00,45.0,45.0,44.89,44.92,113904.16339355853,28.0236,28.0236,27.9551,27.9738,113904.1634
2014-10-09 14:10:00,44.92,44.92,44.76,44.82,151049.26495342833,27.9738,27.9738,27.8741,27.9115,151049.265
2014-10-09 14:20:00,44.81,44.86,44.75,44.77,156435.86578386262,27.9053,27.9364,27.8679,27.8804,156435.8658
2014-10-09 14:30:00,44.76,44.9,44.7,44.86,267534.50791157,27.8741,27.9613,27.8368,27.9364,267534.5079
2014-10-09 14:40:00,44.86,44.9,44.8,44.85,129053.97822915496,27.9364,27.9613,27.899,27.9302,129053.9782
2014-10-09 14:50:00,44.84,44.97,44.83,44.83,134552.79991022332,27.9239,28.0049,27.9177,27.9177,134552.7999
2014-10-09 15:00:00,44.83,44.96,44.81,44.82,196835.37201211983,27.9177,27.9987,27.9053,27.9115,196835.372
2014-10-09 15:10:00,44.82,45.0,44.82,44.94,340253.6191224329,27.9115,28.0236,27.9115,27.9862,340253.6191
2014-10-09 15:20:00,44.94,45.02,44.86,44.97,249354.73010885424,27.9862,28.036,27.9364,28.0049,249354.7301
2014-10-09 15:30:00,44.97,45.19,44.97,45.13,346089.1033554034,28.0049,28.1419,28.0049,28.1045,346089.1034
2014-10-09 15:40:00,45.13,45.13,44.88,44.88,476601.952642801,28.1045,28.1045,27.9489,27.9489,476601.9526
2014-10-09 15:50:00,44.88,44.99,44.84,44.86,722926.7197845359,27.9489,28.0174,27.9239,27.9364,722926.7198
2014-10-10 09:30:00,44.81,44.97,44.59,44.73,607900.347884637,27.9053,28.0049,27.7683,27.8554,607900.3479
2014-10-10 09:40:00,44.73,44.76,44.61,44.71,638873.3026596342,27.8554,27.8741,27.7807,27.843,638873.3027
2014-10-10 09:50:00,44.71,44.78,44.57,44.7,300751.8796992481,27.843,27.8866,27.7558,27.8368,300751.8797
2014-10-10 10:00:00,44.7,44.73,44.41,44.41,494781.7304455168,27.8368,27.8554,27.6562,27.6562,494781.7304
2014-10-10 10:10:00,44.4,44.52,44.37,44.46,298283.0209852991,27.6499,27.7247,27.6313,27.6873,298283.021
2014-10-10 10:20:00,44.45,44.49,44.33,44.34,260801.25687352708,27.6811,27.706,27.6063,27.6126,260801.2569
2014-10-10 10:30:00,44.34,44.57,44.31,44.5,347323.532712378,27.6126,27.7558,27.5939,27.7122,347323.5327
2014-10-10 10:40:00,44.5,44.61,44.4,44.56,174952.30613848052,27.7122,27.7807,27.6499,27.7496,174952.3061
2014-10-10 10:50:00,44.56,44.68,44.52,44.56,180002.24441701267,27.7496,27.8243,27.7247,27.7496,180002.2444
2014-10-10 11:00:00,44.57,44.75,44.56,44.73,180787.790371451,27.7558,27.8679,27.7496,27.8554,180787.7904
2014-10-10 11:10:00,44.73,44.73,44.54,44.57,140388.2841431938,27.8554,27.8554,27.7371,27.7558,140388.2841
2014-10-10 11:20:00,44.57,44.66,44.55,44.64,174166.76018404218,27.7558,27.8118,27.7433,27.7994,174166.7602
2014-10-10 11:30:00,44.65,44.65,44.55,44.55,133879.47480641902,27.8056,27.8056,27.7433,27.7433,133879.4748
2014-10-10 11:40:00,44.54,44.64,44.46,44.62,180226.6861182808,27.7371,27.7994,27.6873,27.7869,180226.6861
2014-10-10 11:50:00,44.63,44.7,44.61,44.61,123106.27314555044,27.7932,27.8368,27.7807,27.7807,123106.2731
2014-10-10 12:00:00,44.61,44.8,44.61,44.7,298844.1252384693,27.7807,27.899,27.7807,27.8368,298844.1252
2014-10-10 12:10:00,44.7,44.81,44.7,44.72,270227.8083267871,27.8368,27.9053,27.8368,27.8492,270227.8083
2014-10-10 12:20:00,44.72,44.84,44.66,44.76,144652.67646728762,27.8492,27.9239,27.8118,27.8741,144652.6765
2014-10-10 12:30:00,44.75,44.98,44.75,44.78,156772.52833576477,27.8679,28.0111,27.8679,27.8866,156772.5283
2014-10-10 12:40:00,44.78,44.85,44.77,44.82,86858.938390753,27.8866,27.9302,27.8804,27.9115,86858.9384
2014-10-10 12:50:00,44.82,44.86,44.73,44.75,100437.66131747278,27.9115,27.9364,27.8554,27.8679,100437.6613
2014-10-10 13:00:00,44.74,44.82,44.71,44.77,75412.41162608012,27.8617,27.9115,27.843,27.8804,75412.4116
2014-10-10 13:10:00,44.77,44.79,44.64,44.64,68679.16058803725,27.8804,27.8928,27.7994,27.7994,68679.1606
2014-10-10 13:20:00,44.64,44.66,44.54,44.59,132532.82459881046,27.7994,27.8118,27.7371,27.7683,132532.8246
2014-10-10 13:30:00,44.59,44.72,44.57,44.7,68230.27718550107,27.7683,27.8492,27.7558,27.8368,68230.2772
2014-10-10 13:40:00,44.7,44.74,44.6,44.66,98081.02345415778,27.8368,27.8617,27.7745,27.8118,98081.0235
2014-10-10 13:50:00,44.65,44.72,44.63,44.66,81135.67500841655,27.8056,27.8492,27.7932,27.8118,81135.675
2014-10-10 14:00:00,44.67,44.72,44.62,44.66,135226.1250140276,27.8181,27.8492,27.7869,27.8118,135226.125
2014-10-10 14:10:00,44.66,44.7,44.56,44.59,115138.59275053303,27.8118,27.8368,27.7496,27.7683,115138.5928
2014-10-10 14:20:00,44.6,44.69,44.58,44.64,61272.5844461901,27.7745,27.8305,27.762,27.7994,61272.5844
2014-10-10 14:30:00,44.64,44.68,44.56,44.57,89215.576254068,27.7994,27.8243,27.7496,27.7558,89215.5763
2014-10-10 14:40:00,44.56,44.64,44.54,44.61,74739.08652227583,27.7496,27.7994,27.7371,27.7807,74739.0865
2014-10-10 14:50:00,44.62,44.64,44.55,44.56,151273.70665469643,27.7869,27.7994,27.7433,27.7496,151273.7067
2014-10-10 15:00:00,44.56,44.59,44.51,44.55,300751.8796992481,27.7496,27.7683,27.7184,27.7433,300751.8797
2014-10-10 15:10:00,44.54,44.62,44.47,44.5,273369.9921445404,27.7371,27.7869,27.6935,27.7122,273369.9921
2014-10-10 15:20:00,44.5,44.57,44.49,44.56,413197.172034564,27.7122,27.7558,27.706,27.7496,413197.172
2014-10-10 15:30:00,44.57,44.62,44.52,44.58,405117.2707889125,27.7558,27.7869,27.7247,27.762,405117.2708
2014-10-10 15:40:00,44.59,44.59,44.45,44.47,540567.8375042082,27.7683,27.7683,27.6811,27.6935,540567.8375
2014-10-10 15:50:00,44.47,44.47,44.31,44.31,699697.003703288,27.6935,27.6935,27.5939,27.5939,699697.0037
2014-10-13 09:30:00,44.33,44.71,44.31,44.59,179665.58186511052,27.6063,27.843,27.5939,27.7683,179665.5819
2014-10-13 09:40:00,44.59,44.64,44.47,44.5,452586.6906071148,27.7683,27.7994,27.6935,27.7122,452586.6906
2014-10-13 09:50:00,44.5,44.54,44.26,44.38,421052.63157894736,27.7122,27.7371,27.5628,27.6375,421052.6316
2014-10-13 10:00:00,44.39,44.51,44.37,44.44,337335.8770059477,27.6437,27.7184,27.6313,27.6748,337335.877
2014-10-13 10:10:00,44.45,44.5,44.33,44.36,179777.80271574456,27.6811,27.7122,27.6063,27.625,179777.8027
2014-10-13 10:20:00,44.35,44.45,44.18,44.2,205700.8192122096,27.6188,27.6811,27.5129,27.5254,205700.8192
2014-10-13 10:30:00,44.19,44.28,44.18,44.26,370889.911345528,27.5192,27.5752,27.5129,27.5628,370889.9113
2014-10-13 10:40:00,44.25,44.26,43.96,44.1,393109.6397710695,27.5565,27.5628,27.3759,27.4631,393109.6398
2014-10-13 10:50:00,44.11,44.31,44.11,44.23,135899.45011783188,27.4693,27.5939,27.4693,27.5441,135899.4501
2014-10-13 11:00:00,44.23,44.37,44.2,44.35,184827.7409942768,27.5441,27.6313,27.5254,27.6188,184827.741
2014-10-13 11:10:00,44.35,44.35,44.06,44.06,227696.10593648296,27.6188,27.6188,27.4382,27.4382,227696.1059
2014-10-13 11:20:00,44.06,44.27,44.05,44.19,155425.8781281562,27.4382,27.569,27.432,27.5192,155425.8781
2014-10-13 11:30:00,44.19,44.28,44.18,44.18,163281.33767253955,27.5192,27.5752,27.5129,27.5129,163281.3377
2014-10-13 11:40:00,44.19,44.31,44.19,44.3,258107.95645831,27.5192,27.5939,27.5192,27.5877,258107.9565
2014-10-13 11:50:00,44.3,44.39,44.28,44.31,141847.15520143643,27.5877,27.6437,27.5752,27.5939,141847.1552
2014-10-13 12:00:00,44.31,44.36,44.25,44.29,285714.2857142857,27.5939,27.625,27.5565,27.5814,285714.2857
2014-10-13 12:10:00,44.3,44.41,44.29,44.4,200314.2183817753,27.5877,27.6562,27.5814,27.6499,200314.2184
2014-10-13 12:20:00,44.4,44.51,44.38,44.5,154415.89047244977,27.6499,27.7184,27.6375,27.7122,154415.8905
2014-10-13 12:30:00,44.51,44.62,44.46,44.56,212321.84939961843,27.7184,27.7869,27.6873,27.7496,212321.8494
2014-10-13 12:40:00,44.56,44.64,44.49,44.52,93704.41027942993,27.7496,27.7994,27.706,27.7247,93704.4103
2014-10-13 12:50:00,44.52,44.61,44.5,44.57,76085.7367298844,27.7247,27.7807,27.7122,27.7558,76085.7367
2014-10-13 13:00:00,44.57,44.62,44.55,44.56,104028.7285377623,27.7558,27.7869,27.7433,27.7496,104028.7285
2014-10-13 13:10:00,44.57,44.57,44.4,44.47,165525.7546852205,27.7558,27.7558,27.6499,27.6935,165525.7547
2014-10-13 13:20:00,44.47,44.57,44.44,44.56,73167.99461339916,27.6935,27.7558,27.6748,27.7496,73167.9946
2014-10-13 13:30:00,44.56,44.58,44.51,44.55,139266.07563685332,27.7496,27.762,27.7184,27.7433,139266.0756
2014-10-13 13:40:00,44.55,44.58,44.49,44.51,88878.91370216585,27.7433,27.762,27.706,27.7184,88878.9137
2014-10-13 13:50:00,44.51,44.54,44.4,44.46,174278.98103467622,27.7184,27.7371,27.6499,27.6873,174278.981
2014-10-13 14:00:00,44.46,44.47,44.38,44.46,139827.17989002354,27.6873,27.6935,27.6375,27.6873,139827.1799
2014-10-13 14:10:00,44.45,44.46,44.36,44.39,121647.4020873078,27.6811,27.6873,27.625,27.6437,121647.4021
2014-10-13 14:20:00,44.38,44.44,44.36,44.4,112108.62978341377,27.6375,27.6748,27.625,27.6499,112108.6298
2014-10-13 14:30:00,44.4,44.4,44.31,44.37,75524.63247671416,27.6499,27.6499,27.5939,27.6313,75524.6325
2014-10-13 14:40:00,44.36,44.38,44.27,44.27,102569.85747951968,27.625,27.6375,27.569,27.569,102569.8575
2014-10-13 14:50:00,44.27,44.38,44.26,44.35,83267.87117046346,27.569,27.6375,27.5628,27.6188,83267.8712
2014-10-13 15:00:00,44.34,44.36,44.2,44.2,154752.55302435192,27.6126,27.625,27.5254,27.5254,154752.553
2014-10-13 15:10:00,44.2,44.27,44.14,44.15,154303.66962181573,27.5254,27.569,27.488,27.4942,154303.6696
2014-10-13 15:20:00,44.15,44.17,44.06,44.12,163954.66277634384,27.4942,27.5067,27.4382,27.4756,163954.6628
2014-10-13 15:30:00,44.13,44.13,43.8,43.84,533161.2613623611,27.4818,27.4818,27.2763,27.3012,533161.2614
2014-10-13 15:40:00,43.84,43.96,43.7,43.74,547637.7510941533,27.3012,27.3759,27.214,27.2389,547637.7511
2014-10-13 15:50:00,43.74,43.81,43.57,43.64,902592.3016496464,27.2389,27.2825,27.1331,27.1766,902592.3016
2014-10-14 09:30:00,43.84,44.14,43.74,44.0,254629.11008865444,27.3012,27.488,27.2389,27.4008,254629.1101
2014-10-14 09:40:00,43.99,44.03,43.88,43.98,307597.35158792505,27.3946,27.4195,27.3261,27.3884,307597.3516
2014-10-14 09:50:00,43.98,44.17,43.92,44.0,390528.5602064863,27.3884,27.5067,27.351,27.4008,390528.5602
2014-10-14 10:00:00,44.0,44.07,43.91,43.97,586129.5028616317,27.4008,27.4444,27.3448,27.3822,586129.5029
2014-10-14 10:10:00,43.98,43.98,43.68,43.74,270227.8083267871,27.3884,27.3884,27.2016,27.2389,270227.8083
2014-10-14 10:20:00,43.73,43.82,43.64,43.65,274379.9798002469,27.2327,27.2887,27.1766,27.1829,274379.9798
2014-10-14 10:30:00,43.66,43.74,43.6,43.72,257771.2939064078,27.1891,27.2389,27.1517,27.2265,257771.2939
2014-10-14 10:40:00,43.71,43.75,43.57,43.65,273482.2129951745,27.2202,27.2451,27.1331,27.1829,273482.213
2014-10-14 10:50:00,43.65,43.9,43.65,43.77,211872.96599708224,27.1829,27.3386,27.1829,27.2576,211872.966
2014-10-14 11:00:00,43.78,43.8,43.64,43.74,195488.72180451127,27.2638,27.2763,27.1766,27.2389,195488.7218
2014-10-14 11:10:00,43.74,43.89,43.73,43.81,194478.73414880483,27.2389,27.3323,27.2327,27.2825,194478.7341
2014-10-14 11:20:00,43.81,43.85,43.78,43.81,198294.24307036249,27.2825,27.3074,27.2638,27.2825,198294.2431
2014-10-14 11:30:00,43.82,43.84,43.71,43.79,285153.1814611155,27.2887,27.3012,27.2202,27.2701,285153.1815
2014-10-14 11:40:00,43.8,43.96,43.79,43.95,397598.4737964314,27.2763,27.3759,27.2701,27.3697,397598.4738
2014-10-14 11:50:00,43.97,43.97,43.88,43.95,262596.7904836719,27.3822,27.3822,27.3261,27.3697,262596.7905
2014-10-14 12:00:00,43.96,44.04,43.93,44.02,166423.5214902929,27.3759,27.4257,27.3572,27.4133,166423.5215
2014-10-14 12:10:00,44.01,44.04,43.9,43.94,201885.310290652,27.4071,27.4257,27.3386,27.3635,201885.3103
2014-10-14 12:20:00,43.93,43.95,43.85,43.88,133318.3705532488,27.3572,27.3697,27.3074,27.3261,133318.3706
2014-10-14 12:30:00,43.88,43.89,43.82,43.84,172820.10997643362,27.3261,27.3323,27.2887,27.3012,172820.11
2014-10-14 12:40:00,43.83,43.93,43.81,43.93,105824.26214790708,27.295,27.3572,27.2825,27.3572,105824.2621
2014-10-14 12:50:00,43.92,43.95,43.85,43.93,121759.62293794188,27.351,27.3697,27.3074,27.3572,121759.6229
2014-10-14 13:00:00,43.93,43.98,43.9,43.97,133542.81225451687,27.3572,27.3884,27.3386,27.3822,133542.8123
2014-10-14 13:10:00,43.96,44.07,43.95,44.04,98642.12770732802,27.3759,27.4444,27.3697,27.4257,98642.1277
2014-10-14 13:20:00,44.04,44.04,43.85,43.85,166535.74234092692,27.4257,27.4257,27.3074,27.3074,166535.7423
2014-10-14 13:30:00,43.85,43.91,43.83,43.87,161710.24576366288,27.3074,27.3448,27.295,27.3199,161710.2458
2014-10-14 13:40:00,43.87,43.89,43.8,43.86,206486.365166648,27.3199,27.3323,27.2763,27.3137,206486.3652
2014-10-14 13:50:00,43.86,43.89,43.81,43.88,111435.30467960949,27.3137,27.3323,27.2825,27.3261,111435.3047
2014-10-14 14:00:00,43.88,43.9,43.79,43.81,161261.3623611267,27.3261,27.3386,27.2701,27.2825,161261.3624
2014-10-14 14:10:00,43.8,43.88,43.79,43.87,143979.35136348332,27.2763,27.3261,27.2701,27.3199,143979.3514
2014-10-14 14:20:00,43.87,43.89,43.72,43.74,184042.1950398384,27.3199,27.3323,27.2265,27.2389,184042.195
2014-10-14 14:30:00,43.74,43.78,43.61,43.68,277634.38446863426,27.2389,27.2638,27.158,27.2016,277634.3845
2014-10-14 14:40:00,43.68,43.79,43.67,43.75,195039.83840197508,27.2016,27.2701,27.1953,27.2451,195039.8384
2014-10-14 14:50:00,43.74,43.77,43.58,43.65,200426.43923240932,27.2389,27.2576,27.1393,27.1829,200426.4392
2014-10-14 15:00:00,43.65,43.72,43.49,43.6,311749.5230613848,27.1829,27.2265,27.0832,27.1517,311749.5231
2014-10-14 15:10:00,43.61,43.66,43.57,43.61,306250.70138031646,27.158,27.1891,27.1331,27.158,306250.7014
2014-10-14 15:20:00,43.61,43.62,43.43,43.59,377510.9415329368,27.158,27.1642,27.0459,27.1455,377510.9415
2014-10-14 15:30:00,43.59,43.69,43.48,43.68,444619.0102120974,27.1455,27.2078,27.077,27.2016,444619.0102
2014-10-14 15:40:00,43.69,43.77,43.58,43.64,684098.3054651554,27.2078,27.2576,27.1393,27.1766,684098.3055
2014-10-14 15:50:00,43.64,43.7,43.5,43.56,886881.3825608798,27.1766,27.214,27.0895,27.1268,886881.3826
2014-10-15 09:30:00,42.79,42.79,41.7,41.93,598810.4589832791,26.6473,26.6473,25.9685,26.1118,598810.459
2014-10-15 09:40:00,41.97,42.11,41.77,42.1,638761.0818090001,26.1367,26.2238,26.0121,26.2176,638761.0818
2014-10-15 09:50:00,42.1,42.35,42.04,42.26,332510.38042868365,26.2176,26.3733,26.1803,26.3173,332510.3804
2014-10-15 10:00:00,42.26,42.42,42.24,42.24,925260.913477724,26.3173,26.4169,26.3048,26.3048,925260.9135
2014-10-15 10:10:00,42.23,42.28,41.94,42.02,469307.5973515879,26.2986,26.3297,26.118,26.1678,469307.5974
2014-10-15 10:20:00,42.02,42.12,41.89,41.92,637863.3150039277,26.1678,26.2301,26.0868,26.1055,637863.315
2014-10-15 10:30:00,41.92,42.13,41.84,42.09,653125.3506901582,26.1055,26.2363,26.0557,26.2114,653125.3507
2014-10-15 10:40:00,42.09,42.17,41.86,41.98,283694.31040287286,26.2114,26.2612,26.0682,26.1429,283694.3104
2014-10-15 10:50:00,41.99,42.17,41.95,42.07,226798.3391314106,26.1491,26.2612,26.1242,26.1989,226798.3391
2014-10-15 11:00:00,42.07,42.25,41.94,42.2,294467.51206374145,26.1989,26.311,26.118,26.2799,294467.5121
2014-10-15 11:10:00,42.19,42.24,42.13,42.22,362136.68499607226,26.2737,26.3048,26.2363,26.2923,362136.685
2014-10-15 11:20:00,42.21,42.21,41.97,42.0,323981.595780496,26.2861,26.2861,26.1367,26.1553,323981.5958
2014-10-15 11:30:00,42.0,42.08,41.86,42.04,400291.7742116485,26.1553,26.2052,26.0682,26.1803,400291.7742
2014-10-15 11:40:00,42.03,42.03,41.8,41.81,332734.82212995173,26.174,26.174,26.0308,26.037,332734.8221
2014-10-15 11:50:00,41.81,41.94,41.73,41.87,313208.3941196274,26.037,26.118,25.9872,26.0744,313208.3941
2014-10-15 12:00:00,41.86,41.88,41.77,41.84,157894.73684210525,26.0682,26.0806,26.0121,26.0557,157894.7368
2014-10-15 12:10:00,41.84,41.88,41.61,41.66,282010.99764336215,26.0557,26.0806,25.9125,25.9436,282010.9976
2014-10-15 12:20:00,41.66,41.77,41.66,41.69,437212.4340702503,25.9436,26.0121,25.9436,25.9623,437212.4341
2014-10-15 12:30:00,41.69,41.7,41.59,41.64,174278.98103467622,25.9623,25.9685,25.9,25.9312,174278.981
2014-10-15 12:40:00,41.63,41.66,41.45,41.48,241274.8288632028,25.9249,25.9436,25.8128,25.8315,241274.8289
2014-10-15 12:50:00,41.48,41.48,41.31,41.42,289529.7946358433,25.8315,25.8315,25.7256,25.7942,289529.7946
2014-10-15 13:00:00,41.41,41.75,41.4,41.69,330827.0676691729,25.7879,25.9997,25.7817,25.9623,330827.0677
2014-10-15 13:10:00,41.69,41.73,41.4,41.43,197957.5805184603,25.9623,25.9872,25.7817,25.8004,197957.5805
2014-10-15 13:20:00,41.45,41.45,41.21,41.28,295589.7205700819,25.8128,25.8128,25.6634,25.707,295589.7206
2014-10-15 13:30:00,41.28,41.36,41.12,41.29,267983.3913141061,25.707,25.7568,25.6073,25.7132,267983.3913
2014-10-15 13:40:00,41.29,41.57,41.25,41.57,245090.3377847604,25.7132,25.8876,25.6883,25.8876,245090.3378
2014-10-15 13:50:00,41.57,41.61,41.4,41.42,251150.26371899896,25.8876,25.9125,25.7817,25.7942,251150.2637
2014-10-15 14:00:00,41.42,41.5,41.31,41.45,288407.58612950286,25.7942,25.844,25.7256,25.8128,288407.5861
2014-10-15 14:10:00,41.44,41.77,41.44,41.72,245763.6628885647,25.8066,26.0121,25.8066,25.981,245763.6629
2014-10-15 14:20:00,41.71,41.73,41.49,41.55,330265.9634160027,25.9747,25.9872,25.8377,25.8751,330265.9634
2014-10-15 14:30:00,41.56,41.79,41.49,41.77,263606.7781393783,25.8813,26.0246,25.8377,26.0121,263606.7781
2014-10-15 14:40:00,41.78,41.85,41.66,41.72,585119.5152059252,26.0183,26.0619,25.9436,25.981,585119.5152
2014-10-15 14:50:00,41.71,41.9,41.7,41.79,422399.281786556,25.9747,26.0931,25.9685,26.0246,422399.2818
2014-10-15 15:00:00,41.79,42.03,41.73,41.96,743350.9145999326,26.0246,26.174,25.9872,26.1304,743350.9146
2014-10-15 15:10:00,41.96,42.14,41.94,41.96,1267983.391314106,26.1304,26.2425,26.118,26.1304,1267983.3913
2014-10-15 15:20:00,41.96,42.23,41.83,42.22,523173.6056559308,26.1304,26.2986,26.0495,26.2923,523173.6057
2014-10-15 15:30:00,42.22,42.36,42.16,42.34,896307.9340141398,26.2923,26.3795,26.255,26.3671,896307.934
2014-10-15 15:40:00,42.34,42.58,42.3,42.52,1302098.5299068566,26.3671,26.5165,26.3422,26.4792,1302098.5299
2014-10-15 15:50:00,42.52,42.67,42.5,42.56,1701043.6539108965,26.4792,26.5726,26.4667,26.5041,1701043.6539
2014-10-16 09:30:00,42.39,42.41,41.81,42.03,761081.8090001122,26.3982,26.4107,26.037,26.174,761081.809
2014-10-16 09:40:00,42.02,42.19,41.94,42.19,350465.7165301313,26.1678,26.2737,26.118,26.2737,350465.7165
2014-10-16 09:50:00,42.19,42.42,42.12,42.35,252721.3556278757,26.2737,26.4169,26.2301,26.3733,252721.3556
2014-10-16 10:00:00,42.35,42.37,42.01,42.27,347547.97441364604,26.3733,26.3858,26.1616,26.3235,347547.9744
2014-10-16 10:10:00,42.26,42.26,41.85,41.98,405005.0499382785,26.3173,26.3173,26.0619,26.1429,405005.0499
2014-10-16 10:20:00,41.98,42.54,41.95,42.26,606665.9185276624,26.1429,26.4916,26.1242,26.3173,606665.9185
2014-10-16 10:30:00,42.26,42.64,42.19,42.45,643362.1366849961,26.3173,26.5539,26.2737,26.4356,643362.1367
2014-10-16 10:40:00,42.44,42.75,42.34,42.67,580181.7977780271,26.4294,26.6224,26.3671,26.5726,580181.7978
2014-10-16 10:50:00,42.67,42.79,42.52,42.59,372797.6658063068,26.5726,26.6473,26.4792,26.5228,372797.6658
2014-10-16 11:00:00,42.59,42.66,42.4,42.59,350690.1582313994,26.5228,26.5664,26.4044,26.5228,350690.1582
2014-10-16 11:10:00,42.58,42.72,42.54,42.68,293569.745258669,26.5165,26.6037,26.4916,26.5788,293569.7453
2014-10-16 11:20:00,42.67,42.96,42.65,42.92,366064.41476826393,26.5726,26.7532,26.5601,26.7283,366064.4148
2014-10-16 11:30:00,42.92,43.09,42.75,42.75,350016.8331275951,26.7283,26.8341,26.6224,26.6224,350016.8331
2014-10-16 11:40:00,42.75,42.91,42.65,42.68,310963.97710694646,26.6224,26.722,26.5601,26.5788,310963.9771
2014-10-16 11:50:00,42.67,42.72,42.59,42.69,289417.5737852093,26.5726,26.6037,26.5228,26.585,289417.5738
2014-10-16 12:00:00,42.67,42.69,42.55,42.65,309505.10604870383,26.5726,26.585,26.4979,26.5601,309505.106
2014-10-16 12:10:00,42.64,42.75,42.58,42.72,238693.7492986197,26.5539,26.6224,26.5165,26.6037,238693.7493
2014-10-16 12:20:00,42.72,42.87,42.71,42.74,206374.1443160139,26.6037,26.6971,26.5975,26.6162,206374.1443
2014-10-16 12:30:00,42.74,42.77,42.55,42.64,168331.2759510717,26.6162,26.6349,26.4979,26.5539,168331.276
2014-10-16 12:40:00,42.63,42.74,42.63,42.74,261362.36112669733,26.5477,26.6162,26.5477,26.6162,261362.3611
2014-10-16 12:50:00,42.74,42.81,42.69,42.77,306362.9222309505,26.6162,26.6598,26.585,26.6349,306362.9222
2014-10-16 13:00:00,42.77,42.89,42.75,42.83,285489.8440130176,26.6349,26.7096,26.6224,26.6722,285489.844
2014-10-16 13:10:00,42.83,43.02,42.79,43.0,257546.8522051397,26.6722,26.7905,26.6473,26.7781,257546.8522
2014-10-16 13:20:00,43.0,43.12,42.93,43.09,176747.8397486253,26.7781,26.8528,26.7345,26.8341,176747.8397
2014-10-16 13:30:00,43.09,43.11,42.99,43.08,221075.07574907417,26.8341,26.8466,26.7719,26.8279,221075.0757
2014-10-16 13:40:00,43.08,43.2,43.08,43.15,219728.4255414656,26.8279,26.9026,26.8279,26.8715,219728.4255
2014-10-16 13:50:00,43.14,43.16,42.89,42.92,355740.09650993155,26.8653,26.8777,26.7096,26.7283,355740.0965
2014-10-16 14:00:00,42.92,43.06,42.89,43.0,200987.5434855796,26.7283,26.8155,26.7096,26.7781,200987.5435
2014-10-16 14:10:00,43.0,43.02,42.81,42.9,233531.59016945347,26.7781,26.7905,26.6598,26.7158,233531.5902
2014-10-16 14:20:00,42.9,42.92,42.78,42.86,200650.88093367743,26.7158,26.7283,26.6411,26.6909,200650.8809
2014-10-16 14:30:00,42.86,42.95,42.83,42.89,203456.40219952867,26.6909,26.747,26.6722,26.7096,203456.4022
2014-10-16 14:40:00,42.9,42.9,42.58,42.59,288407.58612950286,26.7158,26.7158,26.5165,26.5228,288407.5861
2014-10-16 14:50:00,42.59,42.72,42.57,42.64,294467.51206374145,26.5228,26.6037,26.5103,26.5539,294467.5121
2014-10-16 15:00:00,42.65,42.73,42.52,42.63,303332.9592638312,26.5601,26.6099,26.4792,26.5477,303332.9593
2014-10-16 15:10:00,42.64,42.87,42.63,42.75,391314.1061609247,26.5539,26.6971,26.5477,26.6224,391314.1062
2014-10-16 15:20:00,42.76,42.87,42.74,42.8,330602.6259679048,26.6286,26.6971,26.6162,26.6535,330602.626
2014-10-16 15:30:00,42.8,42.81,42.67,42.71,516889.23802042415,26.6535,26.6598,26.5726,26.5975,516889.238
2014-10-16 15:40:00,42.71,42.82,42.69,42.7,452698.9114577489,26.5975,26.666,26.585,26.5913,452698.9115
2014-10-16 15:50:00,42.71,42.8,42.63,42.65,970934.7996857816,26.5975,26.6535,26.5477,26.5601,970934.7997
2014-10-17 09:30:00,43.23,43.34,43.12,43.34,578835.1475704185,26.9213,26.9898,26.8528,26.9898,578835.1476
2014-10-17 09:40:00,43.34,43.44,43.19,43.36,234653.79867579395,26.9898,27.0521,26.8964,27.0023,234653.7987
2014-10-17 09:50:00,43.37,43.46,43.33,43.41,256200.2019975312,27.0085,27.0646,26.9836,27.0334,256200.202
2014-10-17 10:00:00,43.41,43.49,43.34,43.48,310178.4311525081,27.0334,27.0832,26.9898,27.077,310178.4312
2014-10-17 10:10:00,43.48,43.62,43.46,43.58,238918.19099988777,27.077,27.1642,27.0646,27.1393,238918.191
2014-10-17 10:20:00,43.58,43.72,43.56,43.72,194142.0715969027,27.1393,27.2265,27.1268,27.2265,194142.0716
2014-10-17 10:30:00,43.72,43.74,43.62,43.62,217371.78767815052,27.2265,27.2389,27.1642,27.1642,217371.7877
2014-10-17 10:40:00,43.63,43.71,43.58,43.62,142744.9220065088,27.1704,27.2202,27.1393,27.1642,142744.922
2014-10-17 10:50:00,43.63,43.75,43.62,43.67,125462.91100886544,27.1704,27.2451,27.1642,27.1953,125462.911
2014-10-17 11:00:00,43.67,43.69,43.63,43.65,137582.7628773426,27.1953,27.2078,27.1704,27.1829,137582.7629
2014-10-17 11:10:00,43.65,43.67,43.6,43.66,187296.59970822572,27.1829,27.1953,27.1517,27.1891,187296.5997
2014-10-17 11:20:00,43.66,43.69,43.64,43.64,149927.05644708787,27.1891,27.2078,27.1766,27.1766,149927.0564
2014-10-17 11:30:00,43.65,43.78,43.6,43.77,154303.66962181573,27.1829,27.2638,27.1517,27.2576,154303.6696
2014-10-17 11:40:00,43.77,43.79,43.72,43.72,149478.17304455166,27.2576,27.2701,27.2265,27.2265,149478.173
2014-10-17 11:50:00,43.72,43.73,43.63,43.65,163281.33767253955,27.2265,27.2327,27.1704,27.1829,163281.3377
2014-10-17 12:00:00,43.65,43.72,43.65,43.65,218942.87958702724,27.1829,27.2265,27.1829,27.1829,218942.8796
2014-10-17 12:10:00,43.65,43.65,43.57,43.59,166311.30063965885,27.1829,27.1829,27.1331,27.1455,166311.3006
2014-10-17 12:20:00,43.58,43.61,43.52,43.6,146897.09347996858,27.1393,27.158,27.1019,27.1517,146897.0935
2014-10-17 12:30:00,43.59,43.67,43.58,43.62,107732.01660868588,27.1455,27.1953,27.1393,27.1642,107732.0166
2014-10-17 12:40:00,43.62,43.62,43.49,43.49,145213.78072045784,27.1642,27.1642,27.0832,27.0832,145213.7807
2014-10-17 12:50:00,43.49,43.55,43.42,43.49,143418.2471103131,27.0832,27.1206,27.0396,27.0832,143418.2471
2014-10-17 13:00:00,43.49,43.55,43.4,43.41,89888.90135787228,27.0832,27.1206,27.0272,27.0334,89888.9014
2014-10-17 13:10:00,43.4,43.49,43.36,43.48,105824.26214790708,27.0272,27.0832,27.0023,27.077,105824.2621
2014-10-17 13:20:00,43.48,43.48,43.38,43.38,95948.82729211087,27.077,27.077,27.0147,27.0147,95948.8273
2014-10-17 13:30:00,43.38,43.45,43.35,43.44,102345.4157782516,27.0147,27.0583,26.9961,27.0521,102345.4158
2014-10-17 13:40:00,43.44,43.47,43.38,43.38,85624.50903377848,27.0521,27.0708,27.0147,27.0147,85624.509
2014-10-17 13:50:00,43.38,43.44,43.33,43.39,115363.03445180114,27.0147,27.0521,26.9836,27.021,115363.0345
2014-10-17 14:00:00,43.38,43.39,43.12,43.19,161822.46661429692,27.0147,27.021,26.8528,26.8964,161822.4666
2014-10-17 14:10:00,43.2,43.26,43.16,43.16,136123.89181909998,26.9026,26.94,26.8777,26.8777,136123.8918
2014-10-17 14:20:00,43.16,43.25,43.04,43.11,310066.2103018741,26.8777,26.9338,26.803,26.8466,310066.2103
2014-10-17 14:30:00,43.12,43.18,43.04,43.08,243519.24587588373,26.8528,26.8902,26.803,26.8279,243519.2459
2014-10-17 14:40:00,43.09,43.17,43.06,43.14,230950.5106048704,26.8341,26.884,26.8155,26.8653,230950.5106
2014-10-17 14:50:00,43.13,43.23,43.12,43.23,140051.62159129165,26.859,26.9213,26.8528,26.9213,140051.6216
2014-10-17 15:00:00,43.24,43.28,43.06,43.23,224329.4804174616,26.9275,26.9525,26.8155,26.9213,224329.4804
2014-10-17 15:10:00,43.23,43.43,43.23,43.4,159802.49130288407,26.9213,27.0459,26.9213,27.0272,159802.4913
2014-10-17 15:20:00,43.39,43.49,43.38,43.47,169677.92615868026,27.021,27.0832,27.0147,27.0708,169677.9262
2014-10-17 15:30:00,43.48,43.57,43.46,43.53,271574.4585343957,27.077,27.1331,27.0646,27.1081,271574.4585
2014-10-17 15:40:00,43.54,43.67,43.51,43.56,317248.34474245313,27.1144,27.1953,27.0957,27.1268,317248.3447
2014-10-17 15:50:00,43.55,43.63,43.48,43.53,618561.3286948715,27.1206,27.1704,27.077,27.1081,618561.3287
2014-10-20 09:30:00,43.38,43.46,43.12,43.37,215015.1498148356,27.0147,27.0646,26.8528,27.0085,215015.1498
2014-10-20 09:40:00,43.38,43.5,43.27,43.27,144989.33901918976,27.0147,27.0895,26.9462,26.9462,144989.339
2014-10-20 09:50:00,43.27,43.48,43.22,43.48,189204.3541690046,26.9462,27.077,26.9151,27.077,189204.3542
2014-10-20 10:00:00,43.48,43.49,43.29,43.33,127931.7697228145,27.077,27.0832,26.9587,26.9836,127931.7697
2014-10-20 10:10:00,43.33,43.46,43.31,43.37,131971.7203456402,26.9836,27.0646,26.9711,27.0085,131971.7203
2014-10-20 10:20:00,43.37,43.61,43.35,43.58,109639.7710694647,27.0085,27.158,26.9961,27.1393,109639.7711
2014-10-20 10:30:00,43.58,43.65,43.51,43.54,115475.25530243518,27.1393,27.1829,27.0957,27.1144,115475.2553
2014-10-20 10:40:00,43.55,43.63,43.52,43.56,101335.42812254516,27.1206,27.1704,27.1019,27.1268,101335.4281
2014-10-20 10:50:00,43.56,43.65,43.51,43.57,121198.51868477162,27.1268,27.1829,27.0957,27.1331,121198.5187
2014-10-20 11:00:00,43.57,43.69,43.53,43.69,111547.52553024353,27.1331,27.2078,27.1081,27.2078,111547.5255
2014-10-20 11:10:00,43.69,43.77,43.6,43.73,109078.66681629446,27.2078,27.2576,27.1517,27.2327,109078.6668
2014-10-20 11:20:00,43.72,43.8,43.69,43.74,107283.1332061497,27.2265,27.2763,27.2078,27.2389,107283.1332
2014-10-20 11:30:00,43.75,43.75,43.62,43.63,149702.61474581977,27.2451,27.2451,27.1642,27.1704,149702.6147
2014-10-20 11:40:00,43.63,43.69,43.6,43.63,96958.8149478173,27.1704,27.2078,27.1517,27.1704,96958.8149
2014-10-20 11:50:00,43.64,43.66,43.6,43.66,57457.07552463248,27.1766,27.1891,27.1517,27.1891,57457.0755
2014-10-20 12:00:00,43.66,43.73,43.65,43.69,129727.30333295926,27.1891,27.2327,27.1829,27.2078,129727.3033
2014-10-20 12:10:00,43.69,43.74,43.67,43.7,87756.70519582537,27.2078,27.2389,27.1953,27.214,87756.7052
2014-10-20 12:20:00,43.69,43.74,43.68,43.7,59589.271686679385,27.2078,27.2389,27.2016,27.214,59589.2717
2014-10-20 12:30:00,43.7,43.7,43.6,43.62,67108.06867916058,27.214,27.214,27.1517,27.1642,67108.0687
2014-10-20 12:40:00,43.61,43.65,43.55,43.61,85848.95073504657,27.158,27.1829,27.1206,27.158,85848.9507
2014-10-20 12:50:00,43.61,43.63,43.53,43.55,45786.1070586915,27.158,27.1704,27.1081,27.1206,45786.1071
2014-10-20 13:00:00,43.56,43.62,43.5,43.62,61272.5844461901,27.1268,27.1642,27.0895,27.1642,61272.5844
2014-10-20 13:10:00,43.61,43.68,43.58,43.67,46122.76961059365,27.158,27.2016,27.1393,27.1953,46122.7696
2014-10-20 13:20:00,43.68,43.76,43.66,43.74,59589.271686679385,27.2016,27.2514,27.1891,27.2389,59589.2717
2014-10-20 13:30:00,43.72,43.74,43.7,43.73,49040.51172707889,27.2265,27.2389,27.214,27.2327,49040.5117
2014-10-20 13:40:00,43.72,43.78,43.69,43.7,78442.3745931994,27.2265,27.2638,27.2078,27.214,78442.3746
2014-10-20 13:50:00,43.71,43.74,43.67,43.68,61609.24699809224,27.2202,27.2389,27.1953,27.2016,61609.247
2014-10-20 14:00:00,43.67,43.82,43.67,43.75,146223.76837616428,27.1953,27.2887,27.1953,27.2451,146223.7684
2014-10-20 14:10:00,43.76,43.8,43.69,43.69,101447.6489731792,27.2514,27.2763,27.2078,27.2078,101447.649
2014-10-20 14:20:00,43.68,43.8,43.68,43.8,148355.96453821118,27.2016,27.2763,27.2016,27.2763,148355.9645
2014-10-20 14:30:00,43.8,43.81,43.74,43.76,129951.74503422737,27.2763,27.2825,27.2389,27.2514,129951.745
2014-10-20 14:40:00,43.76,43.78,43.74,43.75,86971.15924138704,27.2514,27.2638,27.2389,27.2451,86971.1592
2014-10-20 14:50:00,43.75,43.76,43.7,43.74,98081.02345415778,27.2451,27.2514,27.214,27.2389,98081.0235
2014-10-20 15:00:00,43.74,43.87,43.74,43.85,129951.74503422737,27.2389,27.3199,27.2389,27.3074,129951.745
2014-10-20 15:10:00,43.84,43.85,43.78,43.79,112220.8506340478,27.3012,27.3074,27.2638,27.2701,112220.8506
2014-10-20 15:20:00,43.79,43.8,43.71,43.72,115138.59275053303,27.2701,27.2763,27.2202,27.2265,115138.5928
2014-10-20 15:30:00,43.73,43.81,43.72,43.74,175064.52698911456,27.2327,27.2825,27.2265,27.2389,175064.527
2014-10-20 15:40:00,43.74,43.81,43.73,43.76,180787.790371451,27.2389,27.2825,27.2327,27.2514,180787.7904
2014-10-20 15:50:00,43.76,43.82,43.74,43.8,301986.3090562226,27.2514,27.2887,27.2389,27.2763,301986.3091
2014-10-21 09:30:00,44.26,44.51,44.23,44.49,287734.26102569856,27.5628,27.7184,27.5441,27.706,287734.261
2014-10-21 09:40:00,44.48,44.66,44.45,44.63,233307.14846818536,27.6998,27.8118,27.6811,27.7932,233307.1485
2014-10-21 09:50:00,44.64,44.67,44.54,44.56,197172.034564022,27.7994,27.8181,27.7371,27.7496,197172.0346
2014-10-21 10:00:00,44.56,44.58,44.44,44.52,209404.1072831332,27.7496,27.762,27.6748,27.7247,209404.1073
2014-10-21 10:10:00,44.52,44.56,44.47,44.54,141061.6092469981,27.7247,27.7496,27.6935,27.7371,141061.6092
2014-10-21 10:20:00,44.52,44.6,44.52,44.56,141734.93435080236,27.7247,27.7745,27.7247,27.7496,141734.9344
2014-10-21 10:30:00,44.56,44.65,44.56,44.64,130961.73268993378,27.7496,27.8056,27.7496,27.7994,130961.7327
2014-10-21 10:40:00,44.64,44.68,44.62,44.66,189989.90012344293,27.7994,27.8243,27.7869,27.8118,189989.9001
2014-10-21 10:50:00,44.65,44.67,44.62,44.64,139939.4007406576,27.8056,27.8181,27.7869,27.7994,139939.4007
2014-10-21 11:00:00,44.64,44.75,44.64,44.74,118729.65997082255,27.7994,27.8679,27.7994,27.8617,118729.66
2014-10-21 11:10:00,44.74,44.78,44.71,44.72,230726.06890360228,27.8617,27.8866,27.843,27.8492,230726.0689
2014-10-21 11:20:00,44.72,44.79,44.71,44.76,149365.95219391762,27.8492,27.8928,27.843,27.8741,149365.9522
2014-10-21 11:30:00,44.76,44.9,44.74,44.88,186286.6120525193,27.8741,27.9613,27.8617,27.9489,186286.6121
2014-10-21 11:40:00,44.88,44.94,44.84,44.84,74963.52822354394,27.9489,27.9862,27.9239,27.9239,74963.5282
2014-10-21 11:50:00,44.84,44.88,44.81,44.86,65312.53506901582,27.9239,27.9489,27.9053,27.9364,65312.5351
2014-10-21 12:00:00,44.87,44.89,44.81,44.81,63517.001458871055,27.9426,27.9551,27.9053,27.9053,63517.0015
2014-10-21 12:10:00,44.81,44.83,44.77,44.8,56559.30871956009,27.9053,27.9177,27.8804,27.899,56559.3087
2014-10-21 12:20:00,44.8,44.83,44.77,44.79,47244.97811693412,27.899,27.9177,27.8804,27.8928,47244.9781
2014-10-21 12:30:00,44.8,44.82,44.78,44.8,53192.68320053866,27.899,27.9115,27.8866,27.899,53192.6832
2014-10-21 12:40:00,44.8,44.82,44.73,44.74,82706.76691729322,27.899,27.9115,27.8554,27.8617,82706.7669
2014-10-21 12:50:00,44.74,44.76,44.68,44.72,85624.50903377848,27.8617,27.8741,27.8243,27.8492,85624.509
2014-10-21 13:00:00,44.72,44.72,44.64,44.64,52968.24149927056,27.8492,27.8492,27.7994,27.7994,52968.2415
2014-10-21 13:10:00,44.65,44.69,44.63,44.65,78891.2579957356,27.8056,27.8305,27.7932,27.8056,78891.258
2014-10-21 13:20:00,44.65,44.72,44.64,44.71,77769.04948939513,27.8056,27.8492,27.7994,27.843,77769.0495
2014-10-21 13:30:00,44.72,44.86,44.72,44.82,109527.55021883066,27.8492,27.9364,27.8492,27.9115,109527.5502
2014-10-21 13:40:00,44.81,44.84,44.77,44.78,44551.67770171697,27.9053,27.9239,27.8804,27.8866,44551.6777
2014-10-21 13:50:00,44.78,44.8,44.71,44.72,80350.12905397822,27.8866,27.899,27.843,27.8492,80350.1291
2014-10-21 14:00:00,44.73,44.8,44.69,44.74,75636.85332734822,27.8554,27.899,27.8305,27.8617,75636.8533
2014-10-21 14:10:00,44.75,44.8,44.74,44.76,57232.63382336438,27.8679,27.899,27.8617,27.8741,57232.6338
2014-10-21 14:20:00,44.76,44.85,44.76,44.82,149253.73134328358,27.8741,27.9302,27.8741,27.9115,149253.7313
2014-10-21 14:30:00,44.82,44.89,44.8,44.89,59028.167433509145,27.9115,27.9551,27.899,27.9551,59028.1674
2014-10-21 14:40:00,44.89,44.91,44.83,44.84,155762.54068005836,27.9551,27.9675,27.9177,27.9239,155762.5407
2014-10-21 14:50:00,44.85,44.89,44.82,44.88,70923.57760071821,27.9302,27.9551,27.9115,27.9489,70923.5776
2014-10-21 15:00:00,44.88,44.91,44.88,44.9,77207.94523622488,27.9489,27.9675,27.9489,27.9613,77207.9452
2014-10-21 15:10:00,44.89,45.0,44.89,44.97,112333.07148468184,27.9551,28.0236,27.9551,28.0049,112333.0715
2014-10-21 15:20:00,44.97,45.04,44.96,45.03,147458.1977331388,28.0049,28.0485,27.9987,28.0423,147458.1977
2014-10-21 15:30:00,45.02,45.03,44.9,44.91,184266.6367411065,28.036,28.0423,27.9613,27.9675,184266.6367
2014-10-21 15:40:00,44.91,44.98,44.91,44.93,217371.78767815052,27.9675,28.0111,27.9675,27.98,217371.7877
2014-10-21 15:50:00,44.94,44.96,44.87,44.96,957580.51846033,27.9862,27.9987,27.9426,27.9987,957580.5185
2014-10-22 09:30:00,44.92,45.16,44.7,44.8,243182.5833239816,27.9738,28.1232,27.8368,27.899,243182.5833
2014-10-22 09:40:00,44.8,44.97,44.76,44.88,99988.7779149366,27.899,28.0049,27.8741,27.9489,99988.7779
2014-10-22 09:50:00,44.88,44.96,44.86,44.96,104814.27449220064,27.9489,27.9987,27.9364,27.9987,104814.2745
2014-10-22 10:00:00,44.96,45.05,44.92,44.93,179328.91931320835,27.9987,28.0547,27.9738,27.98,179328.9193
2014-10-22 10:10:00,44.93,45.05,44.93,45.05,120188.5310290652,27.98,28.0547,27.98,28.0547,120188.531
2014-10-22 10:20:00,45.05,45.12,45.03,45.03,160363.5955560543,28.0547,28.0983,28.0423,28.0423,160363.5956
2014-10-22 10:30:00,45.02,45.03,44.92,44.95,131859.49949500617,28.036,28.0423,27.9738,27.9924,131859.4995
2014-10-22 10:40:00,44.95,45.02,44.88,44.98,112557.51318594994,27.9924,28.036,27.9489,28.0111,112557.5132
2014-10-22 10:50:00,44.99,45.05,44.97,44.99,180675.56952081696,28.0174,28.0547,28.0049,28.0174,180675.5695
2014-10-22 11:00:00,44.99,45.03,44.95,45.0,142296.0386039726,28.0174,28.0423,27.9924,28.0236,142296.0386
2014-10-22 11:10:00,45.0,45.13,44.99,45.11,185164.4035461789,28.0236,28.1045,28.0174,28.0921,185164.4035
2014-10-22 11:20:00,45.11,45.13,45.07,45.08,141173.83009763213,28.0921,28.1045,28.0672,28.0734,141173.8301
2014-10-22 11:30:00,45.08,45.14,45.08,45.1,157894.73684210525,28.0734,28.1108,28.0734,28.0859,157894.7368
2014-10-22 11:40:00,45.11,45.17,45.1,45.11,165413.53383458644,28.0921,28.1294,28.0859,28.0921,165413.5338
2014-10-22 11:50:00,45.11,45.12,45.06,45.06,65088.09336774772,28.0921,28.0983,28.0609,28.0609,65088.0934
2014-10-22 12:00:00,45.06,45.07,45.0,45.02,123779.59824935472,28.0609,28.0672,28.0236,28.036,123779.5982
2014-10-22 12:10:00,45.03,45.05,44.85,44.87,75636.85332734822,28.0423,28.0547,27.9302,27.9426,75636.8533
2014-10-22 12:20:00,44.86,44.96,44.86,44.95,55773.76276512176,27.9364,27.9987,27.9364,27.9924,55773.7628
2014-10-22 12:30:00,44.96,44.97,44.82,44.83,76197.95758051846,27.9987,28.0049,27.9115,27.9177,76197.9576
2014-10-22 12:40:00,44.83,44.84,44.73,44.74,96173.26899337897,27.9177,27.9239,27.8554,27.8617,96173.269
2014-10-22 12:50:00,44.74,44.91,44.72,44.91,100325.44046683871,27.8617,27.9675,27.8492,27.9675,100325.4405
2014-10-22 13:00:00,44.91,44.97,44.84,44.96,93816.63113006396,27.9675,28.0049,27.9239,27.9987,93816.6311
2014-10-22 13:10:00,44.96,44.97,44.88,44.9,108742.00426439232,27.9987,28.0049,27.9489,27.9613,108742.0043
2014-10-22 13:20:00,44.89,44.9,44.71,44.72,82370.10436539109,27.9551,27.9613,27.843,27.8492,82370.1044
2014-10-22 13:30:00,44.73,44.74,44.65,44.72,97071.03579845135,27.8554,27.8617,27.8056,27.8492,97071.0358
2014-10-22 13:40:00,44.73,44.77,44.64,44.64,64751.43081584558,27.8554,27.8804,27.7994,27.7994,64751.4308
2014-10-22 13:50:00,44.64,44.75,44.63,44.66,114465.26764672875,27.7994,27.8679,27.7932,27.8118,114465.2676
2014-10-22 14:00:00,44.66,44.79,44.64,44.79,107619.79575805184,27.8118,27.8928,27.7994,27.8928,107619.7958
2014-10-22 14:10:00,44.79,44.84,44.73,44.76,141286.05094826617,27.8928,27.9239,27.8554,27.8741,141286.0509
2014-10-22 14:20:00,44.76,44.8,44.69,44.71,107507.5749074178,27.8741,27.899,27.8305,27.843,107507.5749
2014-10-22 14:30:00,44.72,44.74,44.64,44.65,129390.64078105713,27.8492,27.8617,27.7994,27.8056,129390.6408
2014-10-22 14:40:00,44.64,44.8,44.63,44.78,169902.36785994837,27.7994,27.899,27.7932,27.8866,169902.3679
2014-10-22 14:50:00,44.78,44.85,44.72,44.84,148804.8479407474,27.8866,27.9302,27.8492,27.9239,148804.8479
2014-10-22 15:00:00,44.84,44.85,44.76,44.8,130849.51183929974,27.9239,27.9302,27.8741,27.899,130849.5118
2014-10-22 15:10:00,44.8,44.8,44.72,44.72,97968.80260352373,27.899,27.899,27.8492,27.8492,97968.8026
2014-10-22 15:20:00,44.73,44.77,44.71,44.73,143979.35136348332,27.8554,27.8804,27.843,27.8554,143979.3514
2014-10-22 15:30:00,44.73,44.73,44.58,44.62,211985.1868477163,27.8554,27.8554,27.762,27.7869,211985.1868
2014-10-22 15:40:00,44.63,44.64,44.5,44.54,377510.9415329368,27.7932,27.7994,27.7122,27.7371,377510.9415
2014-10-22 15:50:00,44.53,44.58,44.49,44.52,426102.5698574795,27.7309,27.762,27.706,27.7247,426102.5699
2014-10-23 09:30:00,45.15,45.23,45.09,45.21,223095.05106048705,28.117,28.1668,28.0796,28.1544,223095.0511
2014-10-23 09:40:00,45.22,45.26,44.98,44.98,159802.49130288407,28.1606,28.1855,28.0111,28.0111,159802.4913
2014-10-23 09:50:00,45.0,45.21,44.97,45.16,178094.48995623385,28.0236,28.1544,28.0049,28.1232,178094.49
2014-10-23 10:00:00,45.16,45.27,45.14,45.22,168106.8342498036,28.1232,28.1917,28.1108,28.1606,168106.8342
2014-10-23 10:10:00,45.21,45.35,45.17,45.29,136460.55437100213,28.1544,28.2415,28.1294,28.2042,136460.5544
2014-10-23 10:20:00,45.27,45.27,45.14,45.19,97295.47749971945,28.1917,28.1917,28.1108,28.1419,97295.4775
2014-10-23 10:30:00,45.19,45.3,45.17,45.25,123779.59824935472,28.1419,28.2104,28.1294,28.1793,123779.5982
2014-10-23 10:40:00,45.25,45.42,45.21,45.36,136909.43777353832,28.1793,28.2851,28.1544,28.2478,136909.4378
2014-10-23 10:50:00,45.36,45.44,45.3,45.43,235327.12377959825,28.2478,28.2976,28.2104,28.2914,235327.1238
2014-10-23 11:00:00,45.43,45.44,45.33,45.42,111884.18808214566,28.2914,28.2976,28.2291,28.2851,111884.1881
2014-10-23 11:10:00,45.43,45.49,45.4,45.41,76534.6201324206,28.2914,28.3287,28.2727,28.2789,76534.6201
2014-10-23 11:20:00,45.41,45.41,45.32,45.32,83941.19627426776,28.2789,28.2789,28.2229,28.2229,83941.1963
2014-10-23 11:30:00,45.32,45.37,45.26,45.26,72382.44865896083,28.2229,28.254,28.1855,28.1855,72382.4487
2014-10-23 11:40:00,45.25,45.29,45.2,45.25,79003.47884636965,28.1793,28.2042,28.1481,28.1793,79003.4788
2014-10-23 11:50:00,45.26,45.29,45.22,45.26,55437.100213219615,28.1855,28.2042,28.1606,28.1855,55437.1002
2014-10-23 12:00:00,45.26,45.27,45.21,45.23,127707.3280215464,28.1855,28.1917,28.1544,28.1668,127707.328
2014-10-23 12:10:00,45.23,45.25,45.22,45.24,48816.07002581079,28.1668,28.1793,28.1606,28.173,48816.07
2014-10-23 12:20:00,45.23,45.26,45.21,45.25,103916.50768712828,28.1668,28.1855,28.1544,28.1793,103916.5077
2014-10-23 12:30:00,45.25,45.25,45.2,45.2,86297.83413758276,28.1793,28.1793,28.1481,28.1481,86297.8341
2014-10-23 12:40:00,45.2,45.24,45.18,45.2,106609.8081023454,28.1481,28.173,28.1357,28.1481,106609.8081
2014-10-23 12:50:00,45.19,45.23,45.18,45.21,53866.00830434294,28.1419,28.1668,28.1357,28.1544,53866.0083
2014-10-23 13:00:00,45.22,45.26,45.21,45.24,140724.94669509595,28.1606,28.1855,28.1544,28.173,140724.9467
2014-10-23 13:10:00,45.25,45.26,45.21,45.24,91347.77241611492,28.1793,28.1855,28.1544,28.173,91347.7724
2014-10-23 13:20:00,45.23,45.26,45.21,45.25,59140.38828414319,28.1668,28.1855,28.1544,28.1793,59140.3883
2014-10-23 13:30:00,45.26,45.27,45.2,45.22,124677.36505442712,28.1855,28.1917,28.1481,28.1606,124677.3651
2014-10-23 13:40:00,45.22,45.27,45.21,45.27,58354.84232970486,28.1606,28.1917,28.1544,28.1917,58354.8423
2014-10-23 13:50:00,45.27,45.27,45.18,45.19,86073.39243631467,28.1917,28.1917,28.1357,28.1419,86073.3924
2014-10-23 14:00:00,45.19,45.28,45.19,45.27,67332.51038042868,28.1419,28.198,28.1419,28.1917,67332.5104
2014-10-23 14:10:00,45.26,45.36,45.26,45.36,120300.75187969924,28.1855,28.2478,28.1855,28.2478,120300.7519
2014-10-23 14:20:00,45.35,45.36,45.3,45.31,175850.0729435529,28.2415,28.2478,28.2104,28.2166,175850.0729
2014-10-23 14:30:00,45.31,45.33,45.23,45.25,126921.78206710806,28.2166,28.2291,28.1668,28.1793,126921.7821
2014-10-23 14:40:00,45.25,45.26,45.2,45.23,100998.76557064302,28.1793,28.1855,28.1481,28.1668,100998.7656
2014-10-23 14:50:00,45.24,45.24,44.95,45.09,282010.99764336215,28.173,28.173,27.9924,28.0796,282010.9976
2014-10-23 15:00:00,45.09,45.09,44.87,44.95,209740.7698350353,28.0796,28.0796,27.9426,27.9924,209740.7698
2014-10-23 15:10:00,44.94,45.07,44.92,45.0,178431.152508136,27.9862,28.0672,27.9738,28.0236,178431.1525
2014-10-23 15:20:00,44.99,45.03,44.88,44.93,200089.77668050723,28.0174,28.0423,27.9489,27.98,200089.7767
2014-10-23 15:30:00,44.92,45.07,44.91,45.0,228481.6518909213,27.9738,28.0672,27.9675,28.0236,228481.6519
2014-10-23 15:40:00,45.0,45.0,44.94,44.94,209404.1072831332,28.0236,28.0236,27.9862,27.9862,209404.1073
2014-10-23 15:50:00,44.95,44.99,44.82,44.92,471439.7935136348,27.9924,28.0174,27.9115,27.9738,471439.7935
2014-10-24 09:30:00,44.92,45.22,44.81,45.19,251374.70542026707,27.9738,28.1606,27.9053,28.1419,251374.7054
2014-10-24 09:40:00,45.17,45.17,45.05,45.12,86522.27583885085,28.1294,28.1294,28.0547,28.0983,86522.2758
2014-10-24 09:50:00,45.13,45.13,44.92,44.96,62282.57210189653,28.1045,28.1045,27.9738,27.9987,62282.5721
2014-10-24 10:00:00,44.95,45.05,44.74,44.8,252272.47222533944,27.9924,28.0547,27.8617,27.899,252272.4722
2014-10-24 10:10:00,44.82,45.01,44.8,44.98,102233.19492761754,27.9115,28.0298,27.899,28.0111,102233.1949
2014-10-24 10:20:00,44.98,44.99,44.85,44.87,107283.1332061497,28.0111,28.0174,27.9302,27.9426,107283.1332
2014-10-24 10:30:00,44.87,45.0,44.84,44.97,204241.948153967,27.9426,28.0236,27.9239,28.0049,204241.9482
2014-10-24 10:40:00,44.97,45.0,44.96,44.97,122769.61059364828,28.0049,28.0236,27.9987,28.0049,122769.6106
2014-10-24 10:50:00,44.96,45.11,44.95,45.1,126921.78206710806,27.9987,28.0921,27.9924,28.0859,126921.7821
2014-10-24 11:00:00,45.1,45.14,44.96,45.0,192234.3171361239,28.0859,28.1108,27.9987,28.0236,192234.3171
2014-10-24 11:10:00,45.0,45.06,44.96,45.04,212770.73280215464,28.0236,28.0609,27.9987,28.0485,212770.7328
2014-10-24 11:20:00,45.04,45.08,45.01,45.05,655481.9885534731,28.0485,28.0734,28.0298,28.0547,655481.9886
2014-10-24 11:30:00,45.05,45.22,45.05,45.21,78442.3745931994,28.0547,28.1606,28.0547,28.1544,78442.3746
2014-10-24 11:40:00,45.2,45.31,45.2,45.26,88430.03029962967,28.1481,28.2166,28.1481,28.1855,88430.0303
2014-10-24 11:50:00,45.26,45.32,45.25,45.32,72494.66950959488,28.1855,28.2229,28.1793,28.2229,72494.6695
2014-10-24 12:00:00,45.31,45.34,45.29,45.29,59252.60913477724,28.2166,28.2353,28.2042,28.2042,59252.6091
2014-10-24 12:10:00,45.29,45.32,45.27,45.28,106273.14555044328,28.2042,28.2229,28.1917,28.198,106273.1456
2014-10-24 12:20:00,45.28,45.28,45.22,45.24,37481.76411177197,28.198,28.198,28.1606,28.173,37481.7641
2014-10-24 12:30:00,45.24,45.3,45.22,45.25,61945.90954999439,28.173,28.2104,28.1606,28.1793,61945.9095
2014-10-24 12:40:00,45.25,45.31,45.25,45.29,34788.46369655482,28.1793,28.2166,28.1793,28.2042,34788.4637
2014-10-24 12:50:00,45.29,45.29,45.19,45.27,50723.824486589605,28.2042,28.2042,28.1419,28.1917,50723.8245
2014-10-24 13:00:00,45.27,45.29,45.17,45.18,76871.28268432274,28.1917,28.2042,28.1294,28.1357,76871.2827
2014-10-24 13:10:00,45.17,45.18,45.09,45.11,88991.13455279991,28.1294,28.1357,28.0796,28.0921,88991.1346
2014-10-24 13:20:00,45.11,45.12,45.06,45.09,54651.55425878128,28.0921,28.0983,28.0609,28.0796,54651.5543
2014-10-24 13:30:00,45.08,45.18,45.05,45.17,185052.1826955448,28.0734,28.1357,28.0547,28.1294,185052.1827
2014-10-24 13:40:00,45.17,45.2,45.09,45.13,142520.4803052407,28.1294,28.1481,28.0796,28.1045,142520.4803
2014-10-24 13:50:00,45.13,45.14,45.07,45.11,161485.80406239477,28.1045,28.1108,28.0672,28.0921,161485.8041
2014-10-24 14:00:00,45.13,45.24,45.13,45.23,49264.95342834698,28.1045,28.173,28.1045,28.1668,49264.9534
2014-10-24 14:10:00,45.23,45.23,45.13,45.14,166872.40489282907,28.1668,28.1668,28.1045,28.1108,166872.4049
2014-10-24 14:20:00,45.14,45.22,45.12,45.22,147458.1977331388,28.1108,28.1606,28.0983,28.1606,147458.1977
2014-10-24 14:30:00,45.22,45.24,45.13,45.14,145550.44327236,28.1606,28.173,28.1045,28.1108,145550.4433
2014-10-24 14:40:00,45.14,45.16,45.1,45.16,304006.2843676355,28.1108,28.1232,28.0859,28.1232,304006.2844
2014-10-24 14:50:00,45.15,45.17,45.11,45.11,131747.27864437213,28.117,28.1294,28.0921,28.0921,131747.2786
2014-10-24 15:00:00,45.11,45.15,45.05,45.06,344854.6739984289,28.0921,28.117,28.0547,28.0609,344854.674
2014-10-24 15:10:00,45.06,45.12,45.06,45.1,172707.88912579956,28.0609,28.0983,28.0609,28.0859,172707.8891
2014-10-24 15:20:00,45.1,45.1,45.04,45.05,216474.0208730782,28.0859,28.0859,28.0485,28.0547,216474.0209
2014-10-24 15:30:00,45.05,45.13,45.04,45.1,220738.413197172,28.0547,28.1045,28.0485,28.0859,220738.4132
2014-10-24 15:40:00,45.11,45.26,45.11,45.2,314779.4860285041,28.0921,28.1855,28.0921,28.1481,314779.486
2014-10-24 15:50:00,45.2,45.29,45.2,45.26,468185.38884524745,28.1481,28.2042,28.1481,28.1855,468185.3888
2014-10-27 09:30:00,45.06,45.15,44.8,45.12,208281.89877679272,28.0609,28.117,27.899,28.0983,208281.8988
2014-10-27 09:40:00,45.12,45.28,45.03,45.13,114577.4884973628,28.0983,28.198,28.0423,28.1045,114577.4885
2014-10-27 09:50:00,45.12,45.2,45.0,45.13,115699.69700370327,28.0983,28.1481,28.0236,28.1045,115699.697
2014-10-27 10:00:00,45.13,45.17,45.0,45.17,149590.39389518573,28.1045,28.1294,28.0236,28.1294,149590.3939
2014-10-27 10:10:00,45.17,45.42,45.15,45.42,172595.66827516552,28.1294,28.2851,28.117,28.2851,172595.6683
2014-10-27 10:20:00,45.42,45.49,45.34,45.49,193132.08394119627,28.2851,28.3287,28.2353,28.3287,193132.0839
2014-10-27 10:30:00,45.49,45.5,45.38,45.44,257434.6313545057,28.3287,28.335,28.2602,28.2976,257434.6314
2014-10-27 10:40:00,45.44,45.65,45.43,45.61,121759.62293794188,28.2976,28.4284,28.2914,28.4035,121759.6229
2014-10-27 10:50:00,45.62,45.71,45.58,45.71,236449.3322859388,28.4097,28.4657,28.3848,28.4657,236449.3323
2014-10-27 11:00:00,45.7,45.78,45.63,45.78,309729.5477499719,28.4595,28.5093,28.4159,28.5093,309729.5477
2014-10-27 11:10:00,45.78,45.89,45.78,45.88,399730.6699584783,28.5093,28.5778,28.5093,28.5716,399730.67
2014-10-27 11:20:00,45.88,45.9,45.76,45.78,216249.57917181007,28.5716,28.5841,28.4969,28.5093,216249.5792
2014-10-27 11:30:00,45.78,45.82,45.74,45.77,133991.69565705306,28.5093,28.5342,28.4844,28.5031,133991.6957
2014-10-27 11:40:00,45.77,45.84,45.7,45.7,172595.66827516552,28.5031,28.5467,28.4595,28.4595,172595.6683
2014-10-27 11:50:00,45.7,45.71,45.64,45.68,134328.3582089552,28.4595,28.4657,28.4221,28.4471,134328.3582
2014-10-27 12:00:00,45.67,45.76,45.66,45.7,109415.3293681966,28.4408,28.4969,28.4346,28.4595,109415.3294
2014-10-27 12:10:00,45.7,45.77,45.68,45.74,104477.6119402985,28.4595,28.5031,28.4471,28.4844,104477.6119
2014-10-27 12:20:00,45.74,45.81,45.71,45.71,110425.31702390304,28.4844,28.528,28.4657,28.4657,110425.317
2014-10-27 12:30:00,45.71,45.72,45.63,45.7,80574.57075524631,28.4657,28.472,28.4159,28.4595,80574.5708
2014-10-27 12:40:00,45.7,45.74,45.66,45.69,61048.14274492201,28.4595,28.4844,28.4346,28.4533,61048.1427
2014-10-27 12:50:00,45.69,45.75,45.66,45.72,42980.58579284031,28.4533,28.4906,28.4346,28.472,42980.5858
2014-10-27 13:00:00,45.72,45.86,45.71,45.78,290427.5614409157,28.472,28.5591,28.4657,28.5093,290427.5614
2014-10-27 13:10:00,45.78,45.88,45.77,45.88,164066.88362697788,28.5093,28.5716,28.5031,28.5716,164066.8836
2014-10-27 13:20:00,45.89,45.92,45.84,45.86,108742.00426439232,28.5778,28.5965,28.5467,28.5591,108742.0043
2014-10-27 13:30:00,45.86,45.94,45.84,45.94,299405.22949163953,28.5591,28.609,28.5467,28.609,299405.2295
2014-10-27 13:40:00,45.94,45.97,45.91,45.96,198182.0222197284,28.609,28.6276,28.5903,28.6214,198182.0222
2014-10-27 13:50:00,45.96,46.01,45.94,45.94,533049.0405117271,28.6214,28.6526,28.609,28.609,533049.0405
2014-10-27 14:00:00,45.94,45.94,45.82,45.88,111659.74638087756,28.609,28.609,28.5342,28.5716,111659.7464
2014-10-27 14:10:00,45.88,45.98,45.88,45.94,277746.6053192683,28.5716,28.6339,28.5716,28.609,277746.6053
2014-10-27 14:20:00,45.94,45.97,45.91,45.96,104589.83279093256,28.609,28.6276,28.5903,28.6214,104589.8328
2014-10-27 14:30:00,45.96,45.98,45.91,45.95,125126.2484569633,28.6214,28.6339,28.5903,28.6152,125126.2485
2014-10-27 14:40:00,45.94,45.96,45.92,45.95,108405.34171249018,28.609,28.6214,28.5965,28.6152,108405.3417
2014-10-27 14:50:00,45.95,45.98,45.8,45.81,134440.57905958928,28.6152,28.6339,28.5218,28.528,134440.5791
2014-10-27 15:00:00,45.81,45.92,45.81,45.85,159690.27045225003,28.528,28.5965,28.528,28.5529,159690.2705
2014-10-27 15:10:00,45.84,45.96,45.84,45.95,188867.69161710245,28.5467,28.6214,28.5467,28.6152,188867.6916
2014-10-27 15:20:00,45.95,45.95,45.87,45.87,95051.06048703849,28.6152,28.6152,28.5654,28.5654,95051.0605
2014-10-27 15:30:00,45.88,45.93,45.86,45.86,206149.7026147458,28.5716,28.6027,28.5591,28.5591,206149.7026
2014-10-27 15:40:00,45.86,45.92,45.82,45.87,382560.87981146894,28.5591,28.5965,28.5342,28.5654,382560.8798
2014-10-27 15:50:00,45.88,45.9,45.84,45.86,423072.6068903602,28.5716,28.5841,28.5467,28.5591,423072.6069
2014-10-28 09:30:00,46.27,46.42,45.95,46.37,248344.74245314777,28.8145,28.9079,28.6152,28.8767,248344.7425
2014-10-28 09:40:00,46.36,46.47,46.32,46.45,274604.42150151497,28.8705,28.939,28.8456,28.9266,274604.4215
2014-10-28 09:50:00,46.45,46.52,46.35,46.41,196947.5928627539,28.9266,28.9702,28.8643,28.9017,196947.5929
2014-10-28 10:00:00,46.4,46.52,46.4,46.47,129278.41993042309,28.8954,28.9702,28.8954,28.939,129278.4199
2014-10-28 10:10:00,46.45,46.51,46.36,46.37,127482.8863202783,28.9266,28.9639,28.8705,28.8767,127482.8863
2014-10-28 10:20:00,46.37,46.37,46.19,46.24,125687.35271013352,28.8767,28.8767,28.7647,28.7958,125687.3527
2014-10-28 10:30:00,46.25,46.32,46.19,46.27,84502.300527438,28.802,28.8456,28.7647,28.8145,84502.3005
2014-10-28 10:40:00,46.28,46.28,46.2,46.22,89776.68050723824,28.8207,28.8207,28.7709,28.7833,89776.6805
2014-10-28 10:50:00,46.21,46.29,46.19,46.23,68005.83548423297,28.7771,28.8269,28.7647,28.7896,68005.8355
2014-10-28 11:00:00,46.22,46.31,46.22,46.25,76759.0618336887,28.7833,28.8394,28.7833,28.802,76759.0618
2014-10-28 11:10:00,46.25,46.34,46.19,46.29,86185.6132869487,28.802,28.8581,28.7647,28.8269,86185.6133
2014-10-28 11:20:00,46.3,46.37,46.3,46.35,84726.74222870609,28.8332,28.8767,28.8332,28.8643,84726.7422
2014-10-28 11:30:00,46.35,46.4,46.3,46.38,104028.7285377623,28.8643,28.8954,28.8332,28.883,104028.7285
2014-10-28 11:40:00,46.38,46.42,46.27,46.27,106273.14555044328,28.883,28.9079,28.8145,28.8145,106273.1456
2014-10-28 11:50:00,46.27,46.3,46.17,46.17,97407.69835035349,28.8145,28.8332,28.7522,28.7522,97407.6984
2014-10-28 12:00:00,46.16,46.18,46.12,46.15,64975.87251711368,28.746,28.7584,28.7211,28.7397,64975.8725
2014-10-28 12:10:00,46.14,46.18,46.08,46.08,79227.92054763775,28.7335,28.7584,28.6961,28.6961,79227.9205
2014-10-28 12:20:00,46.08,46.3,46.07,46.3,324767.14173493435,28.6961,28.8332,28.6899,28.8332,324767.1417
2014-10-28 12:30:00,46.29,46.3,46.19,46.19,113343.05914038829,28.8269,28.8332,28.7647,28.7647,113343.0591
2014-10-28 12:40:00,46.19,46.22,46.09,46.12,434070.2502524969,28.7647,28.7833,28.7024,28.7211,434070.2503
2014-10-28 12:50:00,46.12,46.15,46.03,46.05,86410.05498821681,28.7211,28.7397,28.665,28.6775,86410.055
2014-10-28 13:00:00,46.05,46.17,46.05,46.14,98978.79025923015,28.6775,28.7522,28.6775,28.7335,98978.7903
2014-10-28 13:10:00,46.14,46.18,46.13,46.16,40848.3896307934,28.7335,28.7584,28.7273,28.746,40848.3896
2014-10-28 13:20:00,46.16,46.17,46.15,46.16,58018.17977780271,28.746,28.7522,28.7397,28.746,58018.1798
2014-10-28 13:30:00,46.16,46.16,46.09,46.16,102120.9740769835,28.746,28.746,28.7024,28.746,102120.9741
2014-10-28 13:40:00,46.16,46.2,46.16,46.16,73841.31971720346,28.746,28.7709,28.746,28.746,73841.3197
2014-10-28 13:50:00,46.15,46.21,46.14,46.2,68791.3814386713,28.7397,28.7771,28.7335,28.7709,68791.3814
2014-10-28 14:00:00,46.2,46.22,46.18,46.21,54651.55425878128,28.7709,28.7833,28.7584,28.7771,54651.5543
2014-10-28 14:10:00,46.21,46.22,46.16,46.16,59140.38828414319,28.7771,28.7833,28.746,28.746,59140.3883
2014-10-28 14:20:00,46.16,46.23,46.13,46.21,134328.3582089552,28.746,28.7896,28.7273,28.7771,134328.3582
2014-10-28 14:30:00,46.2,46.27,46.19,46.23,237795.9824935473,28.7709,28.8145,28.7647,28.7896,237795.9825
2014-10-28 14:40:00,46.24,46.24,46.19,46.22,57793.73807653462,28.7958,28.7958,28.7647,28.7833,57793.7381
2014-10-28 14:50:00,46.21,46.34,46.19,46.33,80462.34990461227,28.7771,28.8581,28.7647,28.8518,80462.3499
2014-10-28 15:00:00,46.34,46.47,46.33,46.4,119290.7642239928,28.8581,28.939,28.8518,28.8954,119290.7642
2014-10-28 15:10:00,46.41,46.45,46.39,46.45,94826.6187857704,28.9017,28.9266,28.8892,28.9266,94826.6188
2014-10-28 15:20:00,46.44,46.52,46.44,46.48,97744.36090225563,28.9203,28.9702,28.9203,28.9452,97744.3609
2014-10-28 15:30:00,46.49,46.55,46.45,46.52,139602.73818875547,28.9515,28.9888,28.9266,28.9702,139602.7382
2014-10-28 15:40:00,46.52,46.54,46.42,46.42,244753.67523285825,28.9702,28.9826,28.9079,28.9079,244753.6752
2014-10-28 15:50:00,46.42,46.45,46.38,46.44,585456.1777578273,28.9079,28.9266,28.883,28.9203,585456.1778
2014-10-29 09:30:00,46.55,46.66,46.47,46.66,246998.0922455392,28.9888,29.0573,28.939,29.0573,246998.0922
2014-10-29 09:40:00,46.63,46.64,46.56,46.6,126809.56121647402,29.0387,29.0449,28.9951,29.02,126809.5612
2014-10-29 09:50:00,46.59,46.85,46.58,46.83,184491.0784423746,29.0137,29.1757,29.0075,29.1632,184491.0784
2014-10-29 10:00:00,46.83,46.85,46.73,46.74,105712.04129727304,29.1632,29.1757,29.1009,29.1072,105712.0413
2014-10-29 10:10:00,46.74,46.76,46.57,46.59,111098.64212770732,29.1072,29.1196,29.0013,29.0137,111098.6421
2014-10-29 10:20:00,46.59,46.61,46.47,46.48,170351.25126248455,29.0137,29.0262,28.939,28.9452,170351.2513
2014-10-29 10:30:00,46.48,46.49,46.44,46.44,152059.25260913477,28.9452,28.9515,28.9203,28.9203,152059.2526
2014-10-29 10:40:00,46.44,46.47,46.36,46.37,216474.0208730782,28.9203,28.939,28.8705,28.8767,216474.0209
2014-10-29 10:50:00,46.37,46.4,46.31,46.39,194927.61755134104,28.8767,28.8954,28.8394,28.8892,194927.6176
2014-10-29 11:00:00,46.39,46.45,46.39,46.41,111771.9672315116,28.8892,28.9266,28.8892,28.9017,111771.9672
2014-10-29 11:10:00,46.41,46.42,46.34,46.35,102233.19492761754,28.9017,28.9079,28.8581,28.8643,102233.1949
2014-10-29 11:20:00,46.35,46.4,46.32,46.32,106273.14555044328,28.8643,28.8954,28.8456,28.8456,106273.1456
2014-10-29 11:30:00,46.33,46.33,46.27,46.29,105038.71619346876,28.8518,28.8518,28.8145,28.8269,105038.7162
2014-10-29 11:40:00,46.28,46.38,46.28,46.29,103579.84513522612,28.8207,28.883,28.8207,28.8269,103579.8451
2014-10-29 11:50:00,46.3,46.43,46.29,46.43,87195.60094265515,28.8332,28.9141,28.8269,28.9141,87195.6009
2014-10-29 12:00:00,46.42,46.42,46.33,46.36,105038.71619346876,28.9079,28.9079,28.8518,28.8705,105038.7162
2014-10-29 12:10:00,46.36,46.36,46.29,46.29,31870.72158006957,28.8705,28.8705,28.8269,28.8269,31870.7216
2014-10-29 12:20:00,46.29,46.29,46.2,46.22,45112.781954887214,28.8269,28.8269,28.7709,28.7833,45112.782
2014-10-29 12:30:00,46.21,46.26,46.2,46.25,98642.12770732802,28.7771,28.8082,28.7709,28.802,98642.1277
2014-10-29 12:40:00,46.25,46.34,46.24,46.3,84165.63797553585,28.802,28.8581,28.7958,28.8332,84165.638
2014-10-29 12:50:00,46.29,46.36,46.26,46.36,89888.90135787228,28.8269,28.8705,28.8082,28.8705,89888.9014
2014-10-29 13:00:00,46.35,46.41,46.34,46.39,98754.34855796206,28.8643,28.9017,28.8581,28.8892,98754.3486
2014-10-29 13:10:00,46.38,46.44,46.36,46.36,78442.3745931994,28.883,28.9203,28.8705,28.8705,78442.3746
2014-10-29 13:20:00,46.35,46.45,46.35,46.44,45000.56110425317,28.8643,28.9266,28.8643,28.9203,45000.5611
2014-10-29 13:30:00,46.44,46.44,46.37,46.37,54314.891706879134,28.9203,28.9203,28.8767,28.8767,54314.8917
2014-10-29 13:40:00,46.36,46.42,46.33,46.41,67893.61463359892,28.8705,28.9079,28.8518,28.9017,67893.6146
2014-10-29 13:50:00,46.42,46.42,46.36,46.42,72831.33206149703,28.9079,28.9079,28.8705,28.9079,72831.3321
2014-10-29 14:00:00,46.4,46.4,46.2,46.37,148692.62709011332,28.8954,28.8954,28.7709,28.8767,148692.6271
2014-10-29 14:10:00,46.36,46.52,46.17,46.31,188531.0290652003,28.8705,28.9702,28.7522,28.8394,188531.0291
2014-10-29 14:20:00,46.32,46.67,46.32,46.62,194815.39670070697,28.8456,29.0636,28.8456,29.0324,194815.3967
2014-10-29 14:30:00,46.62,46.66,46.47,46.56,142183.81775333858,29.0324,29.0573,28.939,28.9951,142183.8178
2014-10-29 14:40:00,46.56,46.61,46.41,46.46,222982.83020985292,28.9951,29.0262,28.9017,28.9328,222982.8302
2014-10-29 14:50:00,46.46,46.5,46.36,46.48,90898.88901357872,28.9328,28.9577,28.8705,28.9452,90898.889
2014-10-29 15:00:00,46.48,46.51,46.29,46.3,173268.9933789698,28.9452,28.9639,28.8269,28.8332,173268.9934
2014-10-29 15:10:00,46.3,46.53,46.26,46.53,144540.45561665358,28.8332,28.9764,28.8082,28.9764,144540.4556
2014-10-29 15:20:00,46.52,46.56,46.47,46.56,165637.97553585455,28.9702,28.9951,28.939,28.9951,165637.9755
2014-10-29 15:30:00,46.56,46.68,46.52,46.66,255863.539445629,28.9951,29.0698,28.9702,29.0573,255863.5394
2014-10-29 15:40:00,46.67,46.72,46.58,46.6,284816.5189092133,29.0636,29.0947,29.0075,29.02,284816.5189
2014-10-29 15:50:00,46.6,46.66,46.54,46.63,555380.9897879026,29.02,29.0573,28.9826,29.0387,555380.9898
2014-10-30 09:30:00,47.27,47.34,46.78,47.22,559757.6029626305,29.4372,29.4808,29.1321,29.4061,559757.603
2014-10-30 09:40:00,47.2,47.27,46.88,47.0,196947.5928627539,29.3936,29.4372,29.1943,29.2691,196947.5929
2014-10-30 09:50:00,46.99,46.99,46.61,46.68,228818.31444282347,29.2628,29.2628,29.0262,29.0698,228818.3144
2014-10-30 10:00:00,46.68,46.77,46.6,46.76,225115.02637189988,29.0698,29.1258,29.02,29.1196,225115.0264
2014-10-30 10:10:00,46.76,46.92,46.67,46.92,148131.5228369431,29.1196,29.2193,29.0636,29.2193,148131.5228
2014-10-30 10:20:00,46.91,47.18,46.81,47.16,266636.7411064976,29.213,29.3812,29.1508,29.3687,266636.7411
2014-10-30 10:30:00,47.17,47.17,46.97,47.0,110537.53787453708,29.3749,29.3749,29.2504,29.2691,110537.5379
2014-10-30 10:40:00,46.98,47.09,46.89,47.06,127034.00291774212,29.2566,29.3251,29.2006,29.3064,127034.0029
2014-10-30 10:50:00,47.06,47.22,47.06,47.19,88205.58859836157,29.3064,29.4061,29.3064,29.3874,88205.5886
2014-10-30 11:00:00,47.19,47.32,47.18,47.24,153405.90281674336,29.3874,29.4684,29.3812,29.4185,153405.9028
2014-10-30 11:10:00,47.24,47.38,47.23,47.27,158231.3993940074,29.4185,29.5057,29.4123,29.4372,158231.3994
2014-10-30 11:20:00,47.26,47.29,47.17,47.2,94041.07283133206,29.431,29.4497,29.3749,29.3936,94041.0728
2014-10-30 11:30:00,47.21,47.22,47.03,47.03,142969.3637077769,29.3999,29.4061,29.2878,29.2878,142969.3637
2014-10-30 11:40:00,47.03,47.26,47.03,47.23,56447.08786892604,29.2878,29.431,29.2878,29.4123,56447.0879
2014-10-30 11:50:00,47.23,47.25,47.17,47.22,69128.04399057344,29.4123,29.4248,29.3749,29.4061,69128.044
2014-10-30 12:00:00,47.22,47.24,47.2,47.23,63404.78060823701,29.4061,29.4185,29.3936,29.4123,63404.7806
2014-10-30 12:10:00,47.24,47.25,47.15,47.17,55885.9836157558,29.4185,29.4248,29.3625,29.3749,55885.9836
2014-10-30 12:20:00,47.17,47.25,47.17,47.24,64975.87251711368,29.3749,29.4248,29.3749,29.4185,64975.8725
2014-10-30 12:30:00,47.23,47.3,47.23,47.27,131971.7203456402,29.4123,29.4559,29.4123,29.4372,131971.7203
2014-10-30 12:40:00,47.26,47.29,47.26,47.27,36920.65985860173,29.431,29.4497,29.431,29.4372,36920.6599
2014-10-30 12:50:00,47.27,47.29,47.24,47.29,43878.352597912686,29.4372,29.4497,29.4185,29.4497,43878.3526
2014-10-30 13:00:00,47.29,47.3,47.23,47.25,63517.001458871055,29.4497,29.4559,29.4123,29.4248,63517.0015
2014-10-30 13:10:00,47.25,47.37,47.25,47.32,153293.6819661093,29.4248,29.4995,29.4248,29.4684,153293.682
2014-10-30 13:20:00,47.32,47.42,47.3,47.34,56895.97127146224,29.4684,29.5306,29.4559,29.4808,56895.9713
2014-10-30 13:30:00,47.34,47.38,47.29,47.37,51060.48703849175,29.4808,29.5057,29.4497,29.4995,51060.487
2014-10-30 13:40:00,47.36,47.39,47.26,47.29,82482.32521602513,29.4933,29.5119,29.431,29.4497,82482.3252
2014-10-30 13:50:00,47.29,47.39,47.28,47.36,130400.62843676354,29.4497,29.5119,29.4434,29.4933,130400.6284
2014-10-30 14:00:00,47.33,47.41,47.33,47.4,72382.44865896083,29.4746,29.5244,29.4746,29.5182,72382.4487
2014-10-30 14:10:00,47.4,47.42,47.3,47.31,61384.80529682415,29.5182,29.5306,29.4559,29.4621,61384.8053
2014-10-30 14:20:00,47.31,47.31,47.21,47.22,94714.39793513634,29.4621,29.4621,29.3999,29.4061,94714.3979
2014-10-30 14:30:00,47.23,47.26,47.21,47.26,63629.2223095051,29.4123,29.431,29.3999,29.431,63629.2223
2014-10-30 14:40:00,47.26,47.3,47.19,47.2,124340.70250252496,29.431,29.4559,29.3874,29.3936,124340.7025
2014-10-30 14:50:00,47.19,47.2,46.99,47.02,115475.25530243518,29.3874,29.3936,29.2628,29.2815,115475.2553
2014-10-30 15:00:00,47.03,47.12,47.01,47.09,100325.44046683871,29.2878,29.3438,29.2753,29.3251,100325.4405
2014-10-30 15:10:00,47.08,47.16,47.08,47.15,75187.96992481203,29.3189,29.3687,29.3189,29.3625,75187.9699
2014-10-30 15:20:00,47.14,47.17,47.11,47.14,149927.05644708787,29.3563,29.3749,29.3376,29.3563,149927.0564
2014-10-30 15:30:00,47.13,47.17,47.12,47.15,161598.02491302884,29.35,29.3749,29.3438,29.3625,161598.0249
2014-10-30 15:40:00,47.15,47.17,47.12,47.13,265290.090898889,29.3625,29.3749,29.3438,29.35,265290.0909
2014-10-30 15:50:00,47.13,47.23,47.13,47.23,458422.17484008527,29.35,29.4123,29.35,29.4123,458422.1748
2014-10-31 09:30:00,48.0,48.27,47.86,47.96,310066.2103018741,29.8918,30.06,29.8046,29.8669,310066.2103
2014-10-31 09:40:00,47.98,47.99,47.75,47.9,113567.50084165638,29.8794,29.8856,29.7361,29.8295,113567.5008
2014-10-31 09:50:00,47.89,47.99,47.83,47.91,105375.37874537088,29.8233,29.8856,29.786,29.8358,105375.3787
2014-10-31 10:00:00,47.91,48.04,47.91,48.0,135562.78756592973,29.8358,29.9167,29.8358,29.8918,135562.7876
2014-10-31 10:10:00,47.99,48.08,47.97,48.06,147009.31433060262,29.8856,29.9416,29.8731,29.9292,147009.3143
2014-10-31 10:20:00,48.06,48.1,48.01,48.07,130512.8492873976,29.9292,29.9541,29.898,29.9354,130512.8493
2014-10-31 10:30:00,48.07,48.1,48.02,48.05,138704.9713836831,29.9354,29.9541,29.9043,29.923,138704.9714
2014-10-31 10:40:00,48.05,48.13,48.04,48.09,163393.5585231736,29.923,29.9728,29.9167,29.9479,163393.5585
2014-10-31 10:50:00,48.08,48.15,48.08,48.08,111884.18808214566,29.9416,29.9852,29.9416,29.9416,111884.1881
2014-10-31 11:00:00,48.09,48.17,48.04,48.12,121198.51868477162,29.9479,29.9977,29.9167,29.9666,121198.5187
2014-10-31 11:10:00,48.11,48.25,48.11,48.25,221187.2965997082,29.9603,30.0475,29.9603,30.0475,221187.2966
2014-10-31 11:20:00,48.25,48.32,48.24,48.28,129390.64078105713,30.0475,30.0911,30.0413,30.0662,129390.6408
2014-10-31 11:30:00,48.28,48.29,48.24,48.25,86746.71754011895,30.0662,30.0724,30.0413,30.0475,86746.7175
2014-10-31 11:40:00,48.25,48.35,48.21,48.32,135001.6833127595,30.0475,30.1098,30.0226,30.0911,135001.6833
2014-10-31 11:50:00,48.32,48.36,48.3,48.35,273482.2129951745,30.0911,30.116,30.0786,30.1098,273482.213
2014-10-31 12:00:00,48.34,48.37,48.26,48.35,106497.58725171136,30.1036,30.1222,30.0537,30.1098,106497.5873
2014-10-31 12:10:00,48.35,48.39,48.26,48.26,153293.6819661093,30.1098,30.1347,30.0537,30.0537,153293.682
2014-10-31 12:20:00,48.26,48.26,48.07,48.08,124565.14420379304,30.0537,30.0537,29.9354,29.9416,124565.1442
2014-10-31 12:30:00,48.07,48.1,48.05,48.07,126585.11951520592,29.9354,29.9541,29.923,29.9354,126585.1195
2014-10-31 12:40:00,48.07,48.08,47.99,48.06,146111.54752553024,29.9354,29.9416,29.8856,29.9292,146111.5475
2014-10-31 12:50:00,48.06,48.1,48.05,48.07,81921.22096285489,29.9292,29.9541,29.923,29.9354,81921.221
2014-10-31 13:00:00,48.08,48.16,48.07,48.07,58915.9465828751,29.9416,29.9915,29.9354,29.9354,58915.9466
2014-10-31 13:10:00,48.07,48.16,48.07,48.15,63180.33890696892,29.9354,29.9915,29.9354,29.9852,63180.3389
2014-10-31 13:20:00,48.16,48.17,48.09,48.13,78105.71204129727,29.9915,29.9977,29.9479,29.9728,78105.712
2014-10-31 13:30:00,48.13,48.13,48.08,48.1,76983.50353495679,29.9728,29.9728,29.9416,29.9541,76983.5035
2014-10-31 13:40:00,48.1,48.18,48.1,48.15,72606.89036022892,29.9541,30.0039,29.9541,29.9852,72606.8904
2014-10-31 13:50:00,48.14,48.14,48.07,48.09,82594.54606665918,29.979,29.979,29.9354,29.9479,82594.5461
2014-10-31 14:00:00,48.08,48.16,48.06,48.1,165189.09213331837,29.9416,29.9915,29.9292,29.9541,165189.0921
2014-10-31 14:10:00,48.11,48.17,48.04,48.09,121310.73953540568,29.9603,29.9977,29.9167,29.9479,121310.7395
2014-10-31 14:20:00,48.09,48.16,48.06,48.07,112781.95488721805,29.9479,29.9915,29.9292,29.9354,112781.9549
2014-10-31 14:30:00,48.07,48.11,48.04,48.06,56110.4253170239,29.9354,29.9603,29.9167,29.9292,56110.4253
2014-10-31 14:40:00,48.06,48.08,47.96,47.96,75636.85332734822,29.9292,29.9416,29.8669,29.8669,75636.8533
2014-10-31 14:50:00,47.97,48.08,47.96,48.08,109976.43362136684,29.8731,29.9416,29.8669,29.9416,109976.4336
2014-10-31 15:00:00,48.07,48.07,48.01,48.04,127707.3280215464,29.9354,29.9354,29.898,29.9167,127707.328
2014-10-31 15:10:00,48.03,48.07,48.01,48.07,73280.21546403322,29.9105,29.9354,29.898,29.9354,73280.2155
2014-10-31 15:20:00,48.07,48.2,48.02,48.17,264841.2074963528,29.9354,30.0164,29.9043,29.9977,264841.2075
2014-10-31 15:30:00,48.16,48.22,48.16,48.22,181573.3363258893,29.9915,30.0288,29.9915,30.0288,181573.3363
2014-10-31 15:40:00,48.22,48.32,48.22,48.31,402648.4120749635,30.0288,30.0911,30.0288,30.0849,402648.4121
2014-10-31 15:50:00,48.31,48.35,48.3,48.32,669397.3740320951,30.0849,30.1098,30.0786,30.0911,669397.374
2014-11-03 09:30:00,48.58,48.58,48.2,48.28,199528.67242733692,30.253,30.253,30.0164,30.0662,199528.6724
2014-11-03 09:40:00,48.27,48.4,48.18,48.32,111098.64212770732,30.06,30.1409,30.0039,30.0911,111098.6421
2014-11-03 09:50:00,48.32,48.41,48.29,48.32,105712.04129727304,30.0911,30.1471,30.0724,30.0911,105712.0413
2014-11-03 10:00:00,48.34,48.42,48.19,48.21,164179.10447761192,30.1036,30.1534,30.0101,30.0226,164179.1045
2014-11-03 10:10:00,48.22,48.36,48.22,48.24,119515.2059252609,30.0288,30.116,30.0288,30.0413,119515.2059
2014-11-03 10:20:00,48.24,48.26,48.19,48.23,104702.0536415666,30.0413,30.0537,30.0101,30.0351,104702.0536
2014-11-03 10:30:00,48.24,48.25,48.21,48.21,96397.71069464706,30.0413,30.0475,30.0226,30.0226,96397.7107
2014-11-03 10:40:00,48.21,48.25,48.19,48.21,124565.14420379304,30.0226,30.0475,30.0101,30.0226,124565.1442
2014-11-03 10:50:00,48.2,48.37,48.2,48.35,94489.95623386824,30.0164,30.1222,30.0164,30.1098,94489.9562
2014-11-03 11:00:00,48.36,48.46,48.32,48.44,121535.18123667376,30.116,30.1783,30.0911,30.1658,121535.1812
2014-11-03 11:10:00,48.44,48.46,48.4,48.42,152957.01941420714,30.1658,30.1783,30.1409,30.1534,152957.0194
2014-11-03 11:20:00,48.43,48.48,48.4,48.46,102008.75322634944,30.1596,30.1907,30.1409,30.1783,102008.7532
2014-11-03 11:30:00,48.46,48.5,48.41,48.48,93143.30602625968,30.1783,30.2032,30.1471,30.1907,93143.306
2014-11-03 11:40:00,48.48,48.52,48.46,48.48,81135.67500841655,30.1907,30.2156,30.1783,30.1907,81135.675
2014-11-03 11:50:00,48.48,48.52,48.46,48.48,64639.209965211536,30.1907,30.2156,30.1783,30.1907,64639.21
2014-11-03 12:00:00,48.48,48.56,48.48,48.56,73392.43631466725,30.1907,30.2406,30.1907,30.2406,73392.4363
2014-11-03 12:10:00,48.56,48.56,48.51,48.54,64639.209965211536,30.2406,30.2406,30.2094,30.2281,64639.21
2014-11-03 12:20:00,48.54,48.56,48.51,48.54,57232.63382336438,30.2281,30.2406,30.2094,30.2281,57232.6338
2014-11-03 12:30:00,48.55,48.57,48.53,48.56,72382.44865896083,30.2343,30.2468,30.2219,30.2406,72382.4487
2014-11-03 12:40:00,48.56,48.59,48.54,48.56,66995.84782852653,30.2406,30.2592,30.2281,30.2406,66995.8478
2014-11-03 12:50:00,48.56,48.64,48.52,48.6,87981.14689709348,30.2406,30.2904,30.2156,30.2655,87981.1469
2014-11-03 13:00:00,48.61,48.61,48.55,48.58,79452.36224890585,30.2717,30.2717,30.2343,30.253,79452.3622
2014-11-03 13:10:00,48.57,48.61,48.56,48.58,54427.11255751318,30.2468,30.2717,30.2406,30.253,54427.1126
2014-11-03 13:20:00,48.59,48.61,48.56,48.56,74065.76141847155,30.2592,30.2717,30.2406,30.2406,74065.7614
2014-11-03 13:30:00,48.57,48.61,48.55,48.55,72382.44865896083,30.2468,30.2717,30.2343,30.2343,72382.4487
2014-11-03 13:40:00,48.55,48.56,48.51,48.51,68903.60228930535,30.2343,30.2406,30.2094,30.2094,68903.6023
2014-11-03 13:50:00,48.52,48.55,48.47,48.47,84390.07967680394,30.2156,30.2343,30.1845,30.1845,84390.0797
2014-11-03 14:00:00,48.48,48.49,48.41,48.42,104477.6119402985,30.1907,30.197,30.1471,30.1534,104477.6119
2014-11-03 14:10:00,48.42,48.48,48.39,48.39,109190.88766692852,30.1534,30.1907,30.1347,30.1347,109190.8877
2014-11-03 14:20:00,48.38,48.39,48.29,48.3,96173.26899337897,30.1285,30.1347,30.0724,30.0786,96173.269
2014-11-03 14:30:00,48.29,48.3,48.2,48.28,101447.6489731792,30.0724,30.0786,30.0164,30.0662,101447.649
2014-11-03 14:40:00,48.28,48.28,48.2,48.24,128605.09482661878,30.0662,30.0662,30.0164,30.0413,128605.0948
2014-11-03 14:50:00,48.24,48.25,48.18,48.21,103579.84513522612,30.0413,30.0475,30.0039,30.0226,103579.8451
2014-11-03 15:00:00,48.21,48.3,48.21,48.28,168667.93850297385,30.0226,30.0786,30.0226,30.0662,168667.9385
2014-11-03 15:10:00,48.29,48.32,48.26,48.32,223768.3761642913,30.0724,30.0911,30.0537,30.0911,223768.3762
2014-11-03 15:20:00,48.32,48.35,48.22,48.23,181685.55717652332,30.0911,30.1098,30.0288,30.0351,181685.5572
2014-11-03 15:30:00,48.23,48.31,48.23,48.27,201660.8685893839,30.0351,30.0849,30.0351,30.06,201660.8686
2014-11-03 15:40:00,48.27,48.34,48.24,48.3,320502.7494108405,30.06,30.1036,30.0413,30.0786,320502.7494
2014-11-03 15:50:00,48.3,48.4,48.27,48.39,409157.2214117383,30.0786,30.1409,30.06,30.1347,409157.2214
2014-11-04 09:30:00,47.77,48.26,47.68,48.2,282684.3227471664,29.7486,30.0537,29.6925,30.0164,282684.3227
2014-11-04 09:40:00,48.22,48.39,48.16,48.35,172146.78487262933,30.0288,30.1347,29.9915,30.1098,172146.7849
2014-11-04 09:50:00,48.35,48.47,48.23,48.24,108742.00426439232,30.1098,30.1845,30.0351,30.0413,108742.0043
2014-11-04 10:00:00,48.25,48.34,48.24,48.34,165525.7546852205,30.0475,30.1036,30.0413,30.1036,165525.7547
2014-11-04 10:10:00,48.33,48.53,48.29,48.33,246324.7671417349,30.0973,30.2219,30.0724,30.0973,246324.7671
2014-11-04 10:20:00,48.35,48.39,48.23,48.23,166647.963191561,30.1098,30.1347,30.0351,30.0351,166647.9632
2014-11-04 10:30:00,48.23,48.23,47.99,48.02,137133.87947480642,30.0351,30.0351,29.8856,29.9043,137133.8795
2014-11-04 10:40:00,48.01,48.11,47.99,48.03,118168.55571765231,29.898,29.9603,29.8856,29.9105,118168.5557
2014-11-04 10:50:00,48.04,48.07,47.86,47.88,150712.6024015262,29.9167,29.9354,29.8046,29.8171,150712.6024
2014-11-04 11:00:00,47.87,47.97,47.8,47.85,110537.53787453708,29.8109,29.8731,29.7673,29.7984,110537.5379
2014-11-04 11:10:00,47.85,47.93,47.83,47.9,98978.79025923015,29.7984,29.8482,29.786,29.8295,98978.7903
2014-11-04 11:20:00,47.89,48.02,47.83,48.01,95051.06048703849,29.8233,29.9043,29.786,29.898,95051.0605
2014-11-04 11:30:00,48.02,48.04,47.94,47.98,113791.94254292447,29.9043,29.9167,29.8545,29.8794,113791.9425
2014-11-04 11:40:00,47.98,47.98,47.91,47.96,85287.84648187633,29.8794,29.8794,29.8358,29.8669,85287.8465
2014-11-04 11:50:00,47.97,47.98,47.91,47.92,54202.67085624509,29.8731,29.8794,29.8358,29.842,54202.6709
2014-11-04 12:00:00,47.92,48.1,47.92,48.05,62170.35125126248,29.842,29.9541,29.842,29.923,62170.3513
2014-11-04 12:10:00,48.05,48.09,48.02,48.07,71484.68185388845,29.923,29.9479,29.9043,29.9354,71484.6819
2014-11-04 12:20:00,48.07,48.1,48.05,48.06,56222.64616765795,29.9354,29.9541,29.923,29.9292,56222.6462
2014-11-04 12:30:00,48.06,48.07,47.99,48.0,49938.27853215127,29.9292,29.9354,29.8856,29.8918,49938.2785
2014-11-04 12:40:00,48.0,48.18,47.99,48.16,70250.25249691392,29.8918,30.0039,29.8856,29.9915,70250.2525
2014-11-04 12:50:00,48.16,48.19,48.1,48.11,40511.72707889126,29.9915,30.0101,29.9541,29.9603,40511.7271
2014-11-04 13:00:00,48.12,48.15,48.08,48.09,50162.72023341936,29.9666,29.9852,29.9416,29.9479,50162.7202
2014-11-04 13:10:00,48.08,48.11,48.06,48.06,77095.72438559085,29.9416,29.9603,29.9292,29.9292,77095.7244
2014-11-04 13:20:00,48.06,48.07,47.98,48.07,74065.76141847155,29.9292,29.9354,29.8794,29.9354,74065.7614
2014-11-04 13:30:00,48.07,48.08,47.99,47.99,57569.29637526653,29.9354,29.9416,29.8856,29.8856,57569.2964
2014-11-04 13:40:00,47.99,48.08,47.99,48.08,67556.95208169677,29.8856,29.9416,29.8856,29.9416,67556.9521
2014-11-04 13:50:00,48.08,48.22,48.07,48.21,78554.59544383346,29.9416,30.0288,29.9354,30.0226,78554.5954
2014-11-04 14:00:00,48.21,48.26,48.15,48.15,69689.14824374368,30.0226,30.0537,29.9852,29.9852,69689.1482
2014-11-04 14:10:00,48.15,48.21,48.12,48.19,96173.26899337897,29.9852,30.0226,29.9666,30.0101,96173.269
2014-11-04 14:20:00,48.19,48.24,48.17,48.19,104702.0536415666,30.0101,30.0413,29.9977,30.0101,104702.0536
2014-11-04 14:30:00,48.2,48.22,48.17,48.19,69352.48569184155,30.0164,30.0288,29.9977,30.0101,69352.4857
2014-11-04 14:40:00,48.19,48.2,48.12,48.17,93592.18942879589,30.0101,30.0164,29.9666,29.9977,93592.1894
2014-11-04 14:50:00,48.16,48.29,48.16,48.28,94153.2936819661,29.9915,30.0724,29.9915,30.0662,94153.2937
2014-11-04 15:00:00,48.28,48.31,48.22,48.25,98305.46515542587,30.0662,30.0849,30.0288,30.0475,98305.4652
2014-11-04 15:10:00,48.25,48.27,48.21,48.25,126248.45696330378,30.0475,30.06,30.0226,30.0475,126248.457
2014-11-04 15:20:00,48.26,48.28,48.17,48.24,108742.00426439232,30.0537,30.0662,29.9977,30.0413,108742.0043
2014-11-04 15:30:00,48.24,48.28,48.21,48.23,145662.66412299406,30.0413,30.0662,30.0226,30.0351,145662.6641
2014-11-04 15:40:00,48.23,48.29,48.22,48.24,204129.7273033329,30.0351,30.0724,30.0288,30.0413,204129.7273
2014-11-04 15:50:00,48.25,48.26,48.21,48.24,467512.0637414432,30.0475,30.0537,30.0226,30.0413,467512.0637
2014-11-05 09:30:00,48.48,48.56,48.25,48.36,286163.1691168219,30.3848,30.435,30.2407,30.3096,286163.1691
2014-11-05 09:40:00,48.34,48.35,48.09,48.17,82145.662664123,30.2971,30.3034,30.1404,30.1905,82145.6627
2014-11-05 09:50:00,48.17,48.33,48.17,48.31,57793.73807653462,30.1905,30.2908,30.1905,30.2783,57793.7381
2014-11-05 10:00:00,48.3,48.46,48.23,48.44,110761.97957580518,30.272,30.3723,30.2282,30.3598,110761.9796
2014-11-05 10:10:00,48.44,48.46,48.33,48.41,77993.49119066322,30.3598,30.3723,30.2908,30.341,77993.4912
2014-11-05 10:20:00,48.41,48.44,48.25,48.27,54539.33340814723,30.341,30.3598,30.2407,30.2532,54539.3334
2014-11-05 10:30:00,48.27,48.33,48.18,48.2,78330.15374256537,30.2532,30.2908,30.1968,30.2093,78330.1537
2014-11-05 10:40:00,48.21,48.24,48.14,48.21,56559.30871956009,30.2156,30.2344,30.1717,30.2156,56559.3087
2014-11-05 10:50:00,48.21,48.4,48.21,48.4,85400.06733251037,30.2156,30.3347,30.2156,30.3347,85400.0673
2014-11-05 11:00:00,48.4,48.47,48.38,48.41,71148.0193019863,30.3347,30.3786,30.3222,30.341,71148.0193
2014-11-05 11:10:00,48.41,48.45,48.39,48.4,52294.91639546627,30.341,30.366,30.3284,30.3347,52294.9164
2014-11-05 11:20:00,48.4,48.44,48.32,48.36,43541.69004601055,30.3347,30.3598,30.2846,30.3096,43541.69
2014-11-05 11:30:00,48.35,48.4,48.3,48.32,62394.79295253057,30.3034,30.3347,30.272,30.2846,62394.793
2014-11-05 11:40:00,48.32,48.35,48.28,48.34,41409.49388396364,30.2846,30.3034,30.2595,30.2971,41409.4939
2014-11-05 11:50:00,48.33,48.38,48.3,48.38,70138.03164627988,30.2908,30.3222,30.272,30.3222,70138.0316
2014-11-05 12:00:00,48.38,48.4,48.33,48.34,109864.2127707328,30.3222,30.3347,30.2908,30.2971,109864.2128
2014-11-05 12:10:00,48.34,48.36,48.3,48.33,88654.47200089776,30.2971,30.3096,30.272,30.2908,88654.472
2014-11-05 12:20:00,48.32,48.34,48.3,48.34,126024.01526203568,30.2846,30.2971,30.272,30.2971,126024.0153
2014-11-05 12:30:00,48.33,48.42,48.28,48.41,60038.15508921557,30.2908,30.3472,30.2595,30.341,60038.1551
2014-11-05 12:40:00,48.4,48.44,48.37,48.37,72494.66950959488,30.3347,30.3598,30.3159,30.3159,72494.6695
2014-11-05 12:50:00,48.38,48.39,48.29,48.3,50723.824486589605,30.3222,30.3284,30.2658,30.272,50723.8245
2014-11-05 13:00:00,48.3,48.35,48.29,48.32,35349.56794972506,30.272,30.3034,30.2658,30.2846,35349.5679
2014-11-05 13:10:00,48.32,48.36,48.29,48.29,54427.11255751318,30.2846,30.3096,30.2658,30.2658,54427.1126
2014-11-05 13:20:00,48.3,48.31,48.24,48.26,73841.31971720346,30.272,30.2783,30.2344,30.247,73841.3197
2014-11-05 13:30:00,48.27,48.32,48.17,48.17,83155.65031982942,30.2532,30.2846,30.1905,30.1905,83155.6503
2014-11-05 13:40:00,48.18,48.2,48.13,48.18,52182.69554483223,30.1968,30.2093,30.1655,30.1968,52182.6955
2014-11-05 13:50:00,48.19,48.19,48.16,48.18,105487.59959600492,30.2031,30.2031,30.1843,30.1968,105487.5996
2014-11-05 14:00:00,48.18,48.21,48.16,48.2,105936.48299854112,30.1968,30.2156,30.1843,30.2093,105936.483
2014-11-05 14:10:00,48.2,48.32,48.2,48.32,116597.46380877566,30.2093,30.2846,30.2093,30.2846,116597.4638
2014-11-05 14:20:00,48.32,48.4,48.32,48.37,77095.72438559085,30.2846,30.3347,30.2846,30.3159,77095.7244
2014-11-05 14:30:00,48.38,48.41,48.35,48.4,52407.13724610032,30.3222,30.341,30.3034,30.3347,52407.1372
2014-11-05 14:40:00,48.39,48.43,48.39,48.4,66546.96442599034,30.3284,30.3535,30.3284,30.3347,66546.9644
2014-11-05 14:50:00,48.4,48.53,48.4,48.51,154864.77387498596,30.3347,30.4162,30.3347,30.4036,154864.7739
2014-11-05 15:00:00,48.51,48.6,48.5,48.52,221411.7383009763,30.4036,30.46,30.3974,30.4099,221411.7383
2014-11-05 15:10:00,48.53,48.55,48.53,48.55,138368.30883178097,30.4162,30.4287,30.4162,30.4287,138368.3088
2014-11-05 15:20:00,48.55,48.55,48.46,48.5,254516.8892380204,30.4287,30.4287,30.3723,30.3974,254516.8892
2014-11-05 15:30:00,48.51,48.52,48.43,48.43,384131.9717203456,30.4036,30.4099,30.3535,30.3535,384131.9717
2014-11-05 15:40:00,48.44,48.46,48.37,48.45,646953.2039052856,30.3598,30.3723,30.3159,30.366,646953.2039
2014-11-05 15:50:00,48.44,48.52,48.41,48.51,563909.7744360901,30.3598,30.4099,30.341,30.4036,563909.7744
2014-11-06 09:30:00,48.4,48.52,47.95,48.06,379418.6959937156,30.3347,30.4099,30.0527,30.1216,379418.696
2014-11-06 09:40:00,48.06,48.2,48.0,48.08,355627.87565929745,30.1216,30.2093,30.084,30.1341,355627.8757
2014-11-06 09:50:00,48.09,48.12,47.9,47.97,251486.9262709011,30.1404,30.1592,30.0213,30.0652,251486.9263
2014-11-06 10:00:00,47.98,48.0,47.83,47.9,146672.65177870047,30.0715,30.084,29.9775,30.0213,146672.6518
2014-11-06 10:10:00,47.9,47.95,47.79,47.8,271911.12108629785,30.0213,30.0527,29.9524,29.9586,271911.1211
2014-11-06 10:20:00,47.8,47.96,47.78,47.95,95948.82729211087,29.9586,30.0589,29.9461,30.0527,95948.8273
2014-11-06 10:30:00,47.95,48.0,47.87,47.99,163730.22107507574,30.0527,30.084,30.0025,30.0777,163730.2211
2014-11-06 10:40:00,47.99,48.16,47.96,48.1,237347.0990910111,30.0777,30.1843,30.0589,30.1467,237347.0991
2014-11-06 10:50:00,48.1,48.17,48.02,48.16,82818.98776792728,30.1467,30.1905,30.0965,30.1843,82818.9878
2014-11-06 11:00:00,48.16,48.25,48.13,48.14,173942.31848277408,30.1843,30.2407,30.1655,30.1717,173942.3185
2014-11-06 11:10:00,48.15,48.25,48.07,48.24,95612.16474020873,30.178,30.2407,30.1279,30.2344,95612.1647
2014-11-06 11:20:00,48.24,48.27,48.15,48.15,103692.06598586016,30.2344,30.2532,30.178,30.178,103692.066
2014-11-06 11:30:00,48.16,48.16,48.1,48.12,83267.87117046346,30.1843,30.1843,30.1467,30.1592,83267.8712
2014-11-06 11:40:00,48.12,48.27,48.1,48.19,69464.70654247559,30.1592,30.2532,30.1467,30.2031,69464.7065
2014-11-06 11:50:00,48.19,48.23,48.16,48.2,105150.9370441028,30.2031,30.2282,30.1843,30.2093,105150.937
2014-11-06 12:00:00,48.21,48.24,48.17,48.21,67893.61463359892,30.2156,30.2344,30.1905,30.2156,67893.6146
2014-11-06 12:10:00,48.21,48.28,48.19,48.27,60038.15508921557,30.2156,30.2595,30.2031,30.2532,60038.1551
2014-11-06 12:20:00,48.28,48.32,48.25,48.25,51621.59129166199,30.2595,30.2846,30.2407,30.2407,51621.5913
2014-11-06 12:30:00,48.26,48.29,48.2,48.22,72045.78610705868,30.247,30.2658,30.2093,30.2219,72045.7861
2014-11-06 12:40:00,48.22,48.25,48.2,48.24,47469.41981820222,30.2219,30.2407,30.2093,30.2344,47469.4198
2014-11-06 12:50:00,48.24,48.25,48.2,48.24,46796.094714397936,30.2344,30.2407,30.2093,30.2344,46796.0947
2014-11-06 13:00:00,48.24,48.25,48.2,48.21,49826.05768151722,30.2344,30.2407,30.2093,30.2156,49826.0577
2014-11-06 13:10:00,48.2,48.24,48.2,48.21,38267.3100662103,30.2093,30.2344,30.2093,30.2156,38267.3101
2014-11-06 13:20:00,48.21,48.26,48.2,48.25,82145.662664123,30.2156,30.247,30.2093,30.2407,82145.6627
2014-11-06 13:30:00,48.25,48.25,48.2,48.23,67220.28952979464,30.2407,30.2407,30.2093,30.2282,67220.2895
2014-11-06 13:40:00,48.23,48.24,48.19,48.23,49826.05768151722,30.2282,30.2344,30.2031,30.2282,49826.0577
2014-11-06 13:50:00,48.23,48.24,48.2,48.22,99091.0111098642,30.2282,30.2344,30.2093,30.2219,99091.0111
2014-11-06 14:00:00,48.23,48.24,48.18,48.21,64414.76826394344,30.2282,30.2344,30.1968,30.2156,64414.7683
2014-11-06 14:10:00,48.21,48.24,48.19,48.22,69128.04399057344,30.2156,30.2344,30.2031,30.2219,69128.044
2014-11-06 14:20:00,48.22,48.23,48.19,48.21,71821.34440579059,30.2219,30.2282,30.2031,30.2156,71821.3444
2014-11-06 14:30:00,48.21,48.22,48.12,48.14,112108.62978341377,30.2156,30.2219,30.1592,30.1717,112108.6298
2014-11-06 14:40:00,48.14,48.17,48.13,48.15,75300.19077544607,30.1717,30.1905,30.1655,30.178,75300.1908
2014-11-06 14:50:00,48.15,48.19,48.14,48.17,55998.20446638985,30.178,30.2031,30.1717,30.1905,55998.2045
2014-11-06 15:00:00,48.17,48.17,48.08,48.14,133542.81225451687,30.1905,30.1905,30.1341,30.1717,133542.8123
2014-11-06 15:10:00,48.14,48.16,48.09,48.13,234878.2403770621,30.1717,30.1843,30.1404,30.1655,234878.2404
2014-11-06 15:20:00,48.13,48.16,48.07,48.11,256087.98114689707,30.1655,30.1843,30.1279,30.1529,256087.9811
2014-11-06 15:30:00,48.11,48.16,48.1,48.15,223207.27191112103,30.1529,30.1843,30.1467,30.178,223207.2719
2014-11-06 15:40:00,48.15,48.21,48.1,48.2,384917.517674784,30.178,30.2156,30.1467,30.2093,384917.5177
2014-11-06 15:50:00,48.21,48.32,48.2,48.3,516889.23802042415,30.2156,30.2846,30.2093,30.272,516889.238
2014-11-07 09:30:00,48.33,48.36,48.04,48.27,187296.59970822572,30.2908,30.3096,30.1091,30.2532,187296.5997
2014-11-07 09:40:00,48.25,48.26,48.07,48.21,136011.67096846594,30.2407,30.247,30.1279,30.2156,136011.671
2014-11-07 09:50:00,48.2,48.32,48.14,48.27,278419.9304230726,30.2093,30.2846,30.1717,30.2532,278419.9304
2014-11-07 10:00:00,48.26,48.41,48.18,48.39,156435.86578386262,30.247,30.341,30.1968,30.3284,156435.8658
2014-11-07 10:10:00,48.38,48.42,48.31,48.4,65649.19762091797,30.3222,30.3472,30.2783,30.3347,65649.1976
2014-11-07 10:20:00,48.4,48.48,48.38,48.39,71821.34440579059,30.3347,30.3848,30.3222,30.3284,71821.3444
2014-11-07 10:30:00,48.4,48.48,48.3,48.48,80574.57075524631,30.3347,30.3848,30.272,30.3848,80574.5708
2014-11-07 10:40:00,48.47,48.54,48.46,48.53,148580.40623947929,30.3786,30.4224,30.3723,30.4162,148580.4062
2014-11-07 10:50:00,48.53,48.61,48.53,48.56,135001.6833127595,30.4162,30.4663,30.4162,30.435,135001.6833
2014-11-07 11:00:00,48.56,48.57,48.44,48.44,132420.6037481764,30.435,30.4412,30.3598,30.3598,132420.6037
2014-11-07 11:10:00,48.43,48.54,48.42,48.54,69464.70654247559,30.3535,30.4224,30.3472,30.4224,69464.7065
2014-11-07 11:20:00,48.55,48.57,48.49,48.56,64414.76826394344,30.4287,30.4412,30.3911,30.435,64414.7683
2014-11-07 11:30:00,48.56,48.61,48.48,48.6,75973.51587925036,30.435,30.4663,30.3848,30.46,75973.5159
2014-11-07 11:40:00,48.6,48.6,48.53,48.58,43878.352597912686,30.46,30.46,30.4162,30.4475,43878.3526
2014-11-07 11:50:00,48.59,48.61,48.54,48.55,60150.37593984962,30.4538,30.4663,30.4224,30.4287,60150.3759
2014-11-07 12:00:00,48.55,48.6,48.52,48.55,80462.34990461227,30.4287,30.46,30.4099,30.4287,80462.3499
2014-11-07 12:10:00,48.55,48.57,48.52,48.56,69015.8231399394,30.4287,30.4412,30.4099,30.435,69015.8231
2014-11-07 12:20:00,48.56,48.59,48.52,48.55,46908.31556503198,30.435,30.4538,30.4099,30.4287,46908.3156
2014-11-07 12:30:00,48.55,48.56,48.48,48.53,81135.67500841655,30.4287,30.435,30.3848,30.4162,81135.675
2014-11-07 12:40:00,48.53,48.54,48.49,48.53,57905.95892716866,30.4162,30.4224,30.3911,30.4162,57905.9589
2014-11-07 12:50:00,48.53,48.54,48.51,48.53,65761.41847155201,30.4162,30.4224,30.4036,30.4162,65761.4185
2014-11-07 13:00:00,48.52,48.61,48.52,48.56,102457.63662888564,30.4099,30.4663,30.4099,30.435,102457.6366
2014-11-07 13:10:00,48.56,48.58,48.49,48.52,92357.76007182134,30.435,30.4475,30.3911,30.4099,92357.7601
2014-11-07 13:20:00,48.51,48.54,48.48,48.52,54539.33340814723,30.4036,30.4224,30.3848,30.4099,54539.3334
2014-11-07 13:30:00,48.51,48.6,48.51,48.56,49826.05768151722,30.4036,30.46,30.4036,30.435,49826.0577
2014-11-07 13:40:00,48.56,48.61,48.54,48.6,63853.6640107732,30.435,30.4663,30.4224,30.46,63853.664
2014-11-07 13:50:00,48.6,48.61,48.56,48.59,61497.02614745819,30.46,30.4663,30.435,30.4538,61497.0261
2014-11-07 14:00:00,48.58,48.6,48.57,48.59,54314.891706879134,30.4475,30.46,30.4412,30.4538,54314.8917
2014-11-07 14:10:00,48.58,48.61,48.57,48.6,68342.4980361351,30.4475,30.4663,30.4412,30.46,68342.498
2014-11-07 14:20:00,48.6,48.6,48.55,48.57,73504.65716530131,30.46,30.46,30.4287,30.4412,73504.6572
2014-11-07 14:30:00,48.57,48.61,48.56,48.61,95612.16474020873,30.4412,30.4663,30.435,30.4663,95612.1647
2014-11-07 14:40:00,48.61,48.66,48.61,48.65,128829.53652788688,30.4663,30.4977,30.4663,30.4914,128829.5365
2014-11-07 14:50:00,48.66,48.67,48.61,48.65,101896.5323757154,30.4977,30.5039,30.4663,30.4914,101896.5324
2014-11-07 15:00:00,48.65,48.68,48.63,48.63,95836.60644147682,30.4914,30.5102,30.4789,30.4789,95836.6064
2014-11-07 15:10:00,48.64,48.64,48.55,48.59,126472.89866457188,30.4851,30.4851,30.4287,30.4538,126472.8987
2014-11-07 15:20:00,48.59,48.6,48.54,48.54,105263.15789473684,30.4538,30.46,30.4224,30.4224,105263.1579
2014-11-07 15:30:00,48.55,48.58,48.52,48.55,206261.92346537983,30.4287,30.4475,30.4099,30.4287,206261.9235
2014-11-07 15:40:00,48.55,48.65,48.54,48.62,272472.22533946804,30.4287,30.4914,30.4224,30.4726,272472.2253
2014-11-07 15:50:00,48.63,48.65,48.57,48.65,306924.02648412075,30.4789,30.4914,30.4412,30.4914,306924.0265
2014-11-10 09:30:00,48.58,48.79,48.57,48.73,95163.28133767254,30.4475,30.5791,30.4412,30.5415,95163.2813
2014-11-10 09:40:00,48.74,48.76,48.65,48.69,58354.84232970486,30.5478,30.5603,30.4914,30.5165,58354.8423
2014-11-10 09:50:00,48.7,48.72,48.63,48.67,150712.6024015262,30.5227,30.5353,30.4789,30.5039,150712.6024
2014-11-10 10:00:00,48.66,48.73,48.65,48.67,73392.43631466725,30.4977,30.5415,30.4914,30.5039,73392.4363
2014-11-10 10:10:00,48.67,48.68,48.52,48.52,89552.23880597015,30.5039,30.5102,30.4099,30.4099,89552.2388
2014-11-10 10:20:00,48.53,48.61,48.49,48.49,50050.49938278532,30.4162,30.4663,30.3911,30.3911,50050.4994
2014-11-10 10:30:00,48.49,48.56,48.48,48.56,108517.56256312424,30.3911,30.435,30.3848,30.435,108517.5626
2014-11-10 10:40:00,48.57,48.66,48.57,48.63,87644.48434519133,30.4412,30.4977,30.4412,30.4789,87644.4843
2014-11-10 10:50:00,48.64,48.65,48.6,48.61,63965.88486140725,30.4851,30.4914,30.46,30.4663,63965.8849
2014-11-10 11:00:00,48.61,48.61,48.58,48.59,67669.17293233082,30.4663,30.4663,30.4475,30.4538,67669.1729
2014-11-10 11:10:00,48.59,48.59,48.55,48.57,59364.829985411285,30.4538,30.4538,30.4287,30.4412,59364.83
2014-11-10 11:20:00,48.57,48.61,48.56,48.61,59813.71338794748,30.4412,30.4663,30.435,30.4663,59813.7134
2014-11-10 11:30:00,48.61,48.63,48.56,48.63,37706.20581304006,30.4663,30.4789,30.435,30.4789,37706.2058
2014-11-10 11:40:00,48.63,48.65,48.6,48.61,62058.13040062843,30.4789,30.4914,30.46,30.4663,62058.1304
2014-11-10 11:50:00,48.62,48.62,48.57,48.59,50611.60363595556,30.4726,30.4726,30.4412,30.4538,50611.6036
2014-11-10 12:00:00,48.59,48.61,48.56,48.56,41521.714734597685,30.4538,30.4663,30.435,30.435,41521.7147
2014-11-10 12:10:00,48.56,48.56,48.53,48.56,41072.8313320615,30.435,30.435,30.4162,30.435,41072.8313
2014-11-10 12:20:00,48.56,48.57,48.48,48.48,145662.66412299406,30.435,30.4412,30.3848,30.3848,145662.6641
2014-11-10 12:30:00,48.48,48.51,48.48,48.49,34900.68454718887,30.3848,30.4036,30.3848,30.3911,34900.6845
2014-11-10 12:40:00,48.49,48.51,48.46,48.48,36808.43900796768,30.3911,30.4036,30.3723,30.3848,36808.439
2014-11-10 12:50:00,48.48,48.53,48.48,48.52,49264.95342834698,30.3848,30.4162,30.3848,30.4099,49264.9534
2014-11-10 13:00:00,48.52,48.56,48.48,48.55,71709.12355515655,30.4099,30.435,30.3848,30.4287,71709.1236
2014-11-10 13:10:00,48.56,48.58,48.52,48.55,66546.96442599034,30.435,30.4475,30.4099,30.4287,66546.9644
2014-11-10 13:20:00,48.56,48.58,48.54,48.54,88317.80944899561,30.435,30.4475,30.4224,30.4224,88317.8094
2014-11-10 13:30:00,48.55,48.58,48.53,48.53,90674.44731231064,30.4287,30.4475,30.4162,30.4162,90674.4473
2014-11-10 13:40:00,48.54,48.63,48.54,48.61,60262.59679048367,30.4224,30.4789,30.4224,30.4663,60262.5968
2014-11-10 13:50:00,48.61,48.62,48.58,48.6,29962.967119290763,30.4663,30.4726,30.4475,30.46,29962.9671
2014-11-10 14:00:00,48.59,48.65,48.58,48.65,38828.414319380536,30.4538,30.4914,30.4475,30.4914,38828.4143
2014-11-10 14:10:00,48.65,48.68,48.63,48.68,71933.56525642464,30.4914,30.5102,30.4789,30.5102,71933.5653
2014-11-10 14:20:00,48.67,48.72,48.66,48.69,85287.84648187633,30.5039,30.5353,30.4977,30.5165,85287.8465
2014-11-10 14:30:00,48.68,48.72,48.66,48.7,90450.00561104252,30.5102,30.5353,30.4977,30.5227,90450.0056
2014-11-10 14:40:00,48.7,48.75,48.7,48.73,45561.66535742341,30.5227,30.5541,30.5227,30.5415,45561.6654
2014-11-10 14:50:00,48.74,48.8,48.73,48.79,61609.24699809224,30.5478,30.5854,30.5415,30.5791,61609.247
2014-11-10 15:00:00,48.79,48.87,48.78,48.84,113679.72169229042,30.5791,30.6293,30.5729,30.6105,113679.7217
2014-11-10 15:10:00,48.84,48.93,48.84,48.9,117270.78891257996,30.6105,30.6669,30.6105,30.6481,117270.7889
2014-11-10 15:20:00,48.9,48.91,48.84,48.85,89440.0179553361,30.6481,30.6543,30.6105,30.6167,89440.018
2014-11-10 15:30:00,48.85,48.86,48.81,48.81,113230.83828975425,30.6167,30.623,30.5917,30.5917,113230.8383
2014-11-10 15:40:00,48.81,48.83,48.77,48.79,218493.99618449103,30.5917,30.6042,30.5666,30.5791,218493.9962
2014-11-10 15:50:00,48.79,48.89,48.79,48.89,443384.5808551229,30.5791,30.6418,30.5791,30.6418,443384.5809
2014-11-11 09:30:00,48.78,49.01,48.78,48.81,110649.75872517114,30.5729,30.717,30.5729,30.5917,110649.7587
2014-11-11 09:40:00,48.82,48.84,48.71,48.82,90674.44731231064,30.5979,30.6105,30.529,30.5979,90674.4473
2014-11-11 09:50:00,48.82,48.95,48.81,48.92,41521.714734597685,30.5979,30.6794,30.5917,30.6606,41521.7147
2014-11-11 10:00:00,48.94,49.06,48.94,49.04,98642.12770732802,30.6731,30.7484,30.6731,30.7358,98642.1277
2014-11-11 10:10:00,49.04,49.05,48.9,48.97,66546.96442599034,30.7358,30.7421,30.6481,30.6919,66546.9644
2014-11-11 10:20:00,48.97,49.02,48.95,48.95,121984.06463920996,30.6919,30.7233,30.6794,30.6794,121984.0646
2014-11-11 10:30:00,48.96,48.96,48.84,48.89,87420.04264392324,30.6857,30.6857,30.6105,30.6418,87420.0426
2014-11-11 10:40:00,48.9,48.92,48.87,48.89,117046.34721131186,30.6481,30.6606,30.6293,30.6418,117046.3472
2014-11-11 10:50:00,48.89,48.9,48.85,48.86,85400.06733251037,30.6418,30.6481,30.6167,30.623,85400.0673
2014-11-11 11:00:00,48.87,48.87,48.73,48.77,116597.46380877566,30.6293,30.6293,30.5415,30.5666,116597.4638
2014-11-11 11:10:00,48.76,48.88,48.75,48.88,112557.51318594994,30.5603,30.6355,30.5541,30.6355,112557.5132
2014-11-11 11:20:00,48.88,48.89,48.82,48.85,99091.0111098642,30.6355,30.6418,30.5979,30.6167,99091.0111
2014-11-11 11:30:00,48.85,48.89,48.83,48.85,96173.26899337897,30.6167,30.6418,30.6042,30.6167,96173.269
2014-11-11 11:40:00,48.84,48.88,48.83,48.87,25923.016496465043,30.6105,30.6355,30.6042,30.6293,25923.0165
2014-11-11 11:50:00,48.87,48.89,48.84,48.87,33441.813488946245,30.6293,30.6418,30.6105,30.6293,33441.8135
2014-11-11 12:00:00,48.86,48.94,48.86,48.87,62282.57210189653,30.623,30.6731,30.623,30.6293,62282.5721
2014-11-11 12:10:00,48.87,48.91,48.84,48.9,44663.89855235103,30.6293,30.6543,30.6105,30.6481,44663.8986
2014-11-11 12:20:00,48.89,48.89,48.83,48.85,58579.28403097295,30.6418,30.6418,30.6042,30.6167,58579.284
2014-11-11 12:30:00,48.86,48.93,48.86,48.92,40848.3896307934,30.623,30.6669,30.623,30.6606,40848.3896
2014-11-11 12:40:00,48.93,48.97,48.86,48.88,45225.00280552126,30.6669,30.6919,30.623,30.6355,45225.0028
2014-11-11 12:50:00,48.88,48.94,48.88,48.93,24688.587139490515,30.6355,30.6731,30.6355,30.6669,24688.5871
2014-11-11 13:00:00,48.93,48.96,48.9,48.91,38940.63517001459,30.6669,30.6857,30.6481,30.6543,38940.6352
2014-11-11 13:10:00,48.92,48.94,48.89,48.89,54314.891706879134,30.6606,30.6731,30.6418,30.6418,54314.8917
2014-11-11 13:20:00,48.89,49.01,48.89,49.01,132869.4871507126,30.6418,30.717,30.6418,30.717,132869.4872
2014-11-11 13:30:00,49.01,49.01,48.92,48.94,136011.67096846594,30.717,30.717,30.6606,30.6731,136011.671
2014-11-11 13:40:00,48.93,48.93,48.9,48.93,100886.54472000895,30.6669,30.6669,30.6481,30.6669,100886.5447
2014-11-11 13:50:00,48.93,48.96,48.91,48.94,82818.98776792728,30.6669,30.6857,30.6543,30.6731,82818.9878
2014-11-11 14:00:00,48.95,48.99,48.91,48.96,186398.8329031534,30.6794,30.7045,30.6543,30.6857,186398.8329
2014-11-11 14:10:00,48.96,49.02,48.95,49.01,56559.30871956009,30.6857,30.7233,30.6794,30.717,56559.3087
2014-11-11 14:20:00,49.0,49.03,48.95,48.96,78330.15374256537,30.7107,30.7296,30.6794,30.6857,78330.1537
2014-11-11 14:30:00,48.96,49.0,48.95,49.0,88430.03029962967,30.6857,30.7107,30.6794,30.7107,88430.0303
2014-11-11 14:40:00,49.0,49.05,48.99,49.04,72943.55291213107,30.7107,30.7421,30.7045,30.7358,72943.5529
2014-11-11 14:50:00,49.05,49.06,49.04,49.05,92021.0975199192,30.7421,30.7484,30.7358,30.7421,92021.0975
2014-11-11 15:00:00,49.06,49.12,49.05,49.12,161036.9206598586,30.7484,30.786,30.7421,30.786,161036.9207
2014-11-11 15:10:00,49.12,49.14,49.1,49.12,162271.3500168331,30.786,30.7985,30.7734,30.786,162271.35
2014-11-11 15:20:00,49.12,49.13,49.11,49.11,96061.04814274493,30.786,30.7922,30.7797,30.7797,96061.0481
2014-11-11 15:30:00,49.12,49.14,49.09,49.12,109303.10851756256,30.786,30.7985,30.7672,30.786,109303.1085
2014-11-11 15:40:00,49.11,49.18,49.11,49.14,202670.8562450904,30.7797,30.8236,30.7797,30.7985,202670.8562
2014-11-11 15:50:00,49.14,49.17,49.07,49.14,340365.839973067,30.7985,30.8173,30.7546,30.7985,340365.84
2014-11-12 09:30:00,48.71,49.06,48.68,48.98,196274.2677589496,30.529,30.7484,30.5102,30.6982,196274.2678
2014-11-12 09:40:00,48.99,49.14,48.97,49.11,132757.26630007854,30.7045,30.7985,30.6919,30.7797,132757.2663
2014-11-12 09:50:00,49.11,49.11,49.0,49.07,186623.2746044215,30.7797,30.7797,30.7107,30.7546,186623.2746
2014-11-12 10:00:00,49.08,49.14,49.03,49.08,62394.79295253057,30.7609,30.7985,30.7296,30.7609,62394.793
2014-11-12 10:10:00,49.08,49.14,49.03,49.06,120076.31017843114,30.7609,30.7985,30.7296,30.7484,120076.3102
2014-11-12 10:20:00,49.06,49.15,49.06,49.14,84951.18392997418,30.7484,30.8048,30.7484,30.7985,84951.1839
2014-11-12 10:30:00,49.14,49.14,48.99,49.02,146335.98922679832,30.7985,30.7985,30.7045,30.7233,146335.9892
2014-11-12 10:40:00,49.02,49.04,48.98,48.99,141847.15520143643,30.7233,30.7358,30.6982,30.7045,141847.1552
2014-11-12 10:50:00,48.99,49.06,48.97,48.97,153293.6819661093,30.7045,30.7484,30.6919,30.6919,153293.682
2014-11-12 11:00:00,48.97,49.03,48.94,49.01,86410.05498821681,30.6919,30.7296,30.6731,30.717,86410.055
2014-11-12 11:10:00,49.01,49.01,48.93,48.97,87307.82179328919,30.717,30.717,30.6669,30.6919,87307.8218
2014-11-12 11:20:00,48.97,49.03,48.96,48.97,51846.032992930086,30.6919,30.7296,30.6857,30.6919,51846.033
2014-11-12 11:30:00,48.97,49.07,48.96,49.02,74626.86567164179,30.6919,30.7546,30.6857,30.7233,74626.8657
2014-11-12 11:40:00,49.02,49.06,49.01,49.02,30860.733924363147,30.7233,30.7484,30.717,30.7233,30860.7339
2014-11-12 11:50:00,49.02,49.04,48.97,48.98,81360.11670968466,30.7233,30.7358,30.6919,30.6982,81360.1167
2014-11-12 12:00:00,48.98,49.03,48.95,48.99,116260.80125687351,30.6982,30.7296,30.6794,30.7045,116260.8013
2014-11-12 12:10:00,48.99,48.99,48.89,48.94,87195.60094265515,30.7045,30.7045,30.6418,30.6731,87195.6009
2014-11-12 12:20:00,48.95,48.97,48.93,48.96,104140.94938839636,30.6794,30.6919,30.6669,30.6857,104140.9494
2014-11-12 12:30:00,48.96,48.99,48.95,48.96,39165.07687128268,30.6857,30.7045,30.6794,30.6857,39165.0769
2014-11-12 12:40:00,48.96,49.02,48.96,49.02,19750.86971159241,30.6857,30.7233,30.6857,30.7233,19750.8697
2014-11-12 12:50:00,49.03,49.06,49.0,49.05,21883.06587363932,30.7296,30.7484,30.7107,30.7421,21883.0659
2014-11-12 13:00:00,49.06,49.06,49.0,49.0,23790.82033441813,30.7484,30.7484,30.7107,30.7107,23790.8203
2014-11-12 13:10:00,49.0,49.05,48.99,49.01,26371.89989900124,30.7107,30.7421,30.7045,30.717,26371.8999
2014-11-12 13:20:00,49.01,49.05,48.99,49.03,21097.519919200982,30.717,30.7421,30.7045,30.7296,21097.5199
2014-11-12 13:30:00,49.03,49.06,49.03,49.04,35012.90539782291,30.7296,30.7484,30.7296,30.7358,35012.9054
2014-11-12 13:40:00,49.03,49.06,49.0,49.01,27045.22500280552,30.7296,30.7484,30.7107,30.717,27045.225
2014-11-12 13:50:00,49.0,49.01,48.95,48.97,33778.476040848385,30.7107,30.717,30.6794,30.6919,33778.476
2014-11-12 14:00:00,48.97,49.04,48.95,49.02,43541.69004601055,30.6919,30.7358,30.6794,30.7233,43541.69
2014-11-12 14:10:00,49.02,49.03,49.0,49.02,53080.46234990461,30.7233,30.7296,30.7107,30.7233,53080.4623
2014-11-12 14:20:00,49.02,49.06,49.01,49.05,38603.97261811244,30.7233,30.7484,30.717,30.7421,38603.9726
2014-11-12 14:30:00,49.05,49.06,49.02,49.02,41297.27303332959,30.7421,30.7484,30.7233,30.7233,41297.273
2014-11-12 14:40:00,49.03,49.03,48.97,48.98,67108.06867916058,30.7296,30.7296,30.6919,30.6982,67108.0687
2014-11-12 14:50:00,48.98,49.02,48.96,48.99,47806.08237010436,30.6982,30.7233,30.6857,30.7045,47806.0824
2014-11-12 15:00:00,48.99,49.05,48.95,49.04,66995.84782852653,30.7045,30.7421,30.6794,30.7358,66995.8478
2014-11-12 15:10:00,49.03,49.05,49.0,49.04,49152.73257771294,30.7296,30.7421,30.7107,30.7358,49152.7326
2014-11-12 15:20:00,49.04,49.06,49.02,49.06,77544.60778812703,30.7358,30.7484,30.7233,30.7484,77544.6078
2014-11-12 15:30:00,49.07,49.1,49.06,49.09,68566.93973740321,30.7546,30.7734,30.7484,30.7672,68566.9397
2014-11-12 15:40:00,49.1,49.15,49.08,49.11,209740.7698350353,30.7734,30.8048,30.7609,30.7797,209740.7698
2014-11-12 15:50:00,49.11,49.14,49.07,49.1,356188.9799124677,30.7797,30.7985,30.7546,30.7734,356188.9799
2014-11-13 09:30:00,49.19,49.19,48.81,48.83,276961.05936483,30.8298,30.8298,30.5917,30.6042,276961.0594
2014-11-13 09:40:00,48.85,48.97,48.79,48.97,125126.2484569633,30.6167,30.6919,30.5791,30.6919,125126.2485
2014-11-13 09:50:00,48.97,48.99,48.88,48.97,63292.55975760296,30.6919,30.7045,30.6355,30.6919,63292.5598
2014-11-13 10:00:00,48.97,48.98,48.84,48.88,107170.91235551564,30.6919,30.6982,30.6105,30.6355,107170.9124
2014-11-13 10:10:00,48.88,48.96,48.88,48.93,98529.90685669395,30.6355,30.6857,30.6355,30.6669,98529.9069
2014-11-13 10:20:00,48.93,48.98,48.9,48.97,91796.6558186511,30.6669,30.6982,30.6481,30.6919,91796.6558
2014-11-13 10:30:00,48.97,48.99,48.85,48.9,171473.45976882504,30.6919,30.7045,30.6167,30.6481,171473.4598
2014-11-13 10:40:00,48.9,48.91,48.8,48.89,155538.09897879025,30.6481,30.6543,30.5854,30.6418,155538.099
2014-11-13 10:50:00,48.89,48.95,48.87,48.88,73392.43631466725,30.6418,30.6794,30.6293,30.6355,73392.4363
2014-11-13 11:00:00,48.88,48.89,48.84,48.86,90898.88901357872,30.6355,30.6418,30.6105,30.623,90898.889
2014-11-13 11:10:00,48.86,48.92,48.81,48.91,85175.62563124228,30.623,30.6606,30.5917,30.6543,85175.6256
2014-11-13 11:20:00,48.91,48.92,48.89,48.9,63404.78060823701,30.6543,30.6606,30.6418,30.6481,63404.7806
2014-11-13 11:30:00,48.9,48.91,48.76,48.76,77881.27034002918,30.6481,30.6543,30.5603,30.5603,77881.2703
2014-11-13 11:40:00,48.77,48.83,48.74,48.82,88991.13455279991,30.5666,30.6042,30.5478,30.5979,88991.1346
2014-11-13 11:50:00,48.83,48.84,48.77,48.8,35125.12624845696,30.6042,30.6105,30.5666,30.5854,35125.1262
2014-11-13 12:00:00,48.8,48.81,48.71,48.73,132308.38289754235,30.5854,30.5917,30.529,30.5415,132308.3829
2014-11-13 12:10:00,48.74,48.79,48.68,48.73,111435.30467960949,30.5478,30.5791,30.5102,30.5415,111435.3047
2014-11-13 12:20:00,48.73,48.77,48.61,48.62,144877.11816855572,30.5415,30.5666,30.4663,30.4726,144877.1182
2014-11-13 12:30:00,48.62,48.67,48.61,48.66,74514.64482100774,30.4726,30.5039,30.4663,30.4977,74514.6448
2014-11-13 12:40:00,48.66,48.66,48.57,48.62,159802.49130288407,30.4977,30.4977,30.4412,30.4726,159802.4913
2014-11-13 12:50:00,48.63,48.64,48.59,48.6,90562.22646167658,30.4789,30.4851,30.4538,30.46,90562.2265
2014-11-13 13:00:00,48.6,48.61,48.51,48.54,215912.916619908,30.46,30.4663,30.4036,30.4224,215912.9166
2014-11-13 13:10:00,48.54,48.61,48.54,48.61,85848.95073504657,30.4224,30.4663,30.4224,30.4663,85848.9507
2014-11-13 13:20:00,48.6,48.61,48.53,48.54,104702.0536415666,30.46,30.4663,30.4162,30.4224,104702.0536
2014-11-13 13:30:00,48.55,48.55,48.46,48.53,340253.6191224329,30.4287,30.4287,30.3723,30.4162,340253.6191
2014-11-13 13:40:00,48.52,48.53,48.49,48.52,84502.300527438,30.4099,30.4162,30.3911,30.4099,84502.3005
2014-11-13 13:50:00,48.52,48.52,48.38,48.38,136236.11266973402,30.4099,30.4099,30.3222,30.3222,136236.1127
2014-11-13 14:00:00,48.39,48.42,48.35,48.36,577937.3807653462,30.3284,30.3472,30.3034,30.3096,577937.3808
2014-11-13 14:10:00,48.36,48.36,48.32,48.35,292784.1993042307,30.3096,30.3096,30.2846,30.3034,292784.1993
2014-11-13 14:20:00,48.34,48.36,48.32,48.36,93255.52687689372,30.2971,30.3096,30.2846,30.3096,93255.5269
2014-11-13 14:30:00,48.36,48.51,48.35,48.51,115924.13870497138,30.3096,30.4036,30.3034,30.4036,115924.1387
2014-11-13 14:40:00,48.51,48.62,48.49,48.62,78666.81629446751,30.4036,30.4726,30.3911,30.4726,78666.8163
2014-11-13 14:50:00,48.61,48.64,48.57,48.57,141398.27179890024,30.4663,30.4851,30.4412,30.4412,141398.2718
2014-11-13 15:00:00,48.57,48.64,48.56,48.62,148917.06879138143,30.4412,30.4851,30.435,30.4726,148917.0688
2014-11-13 15:10:00,48.62,48.62,48.54,48.54,263270.1155874761,30.4726,30.4726,30.4224,30.4224,263270.1156
2014-11-13 15:20:00,48.55,48.56,48.49,48.49,191560.9920323196,30.4287,30.435,30.3911,30.3911,191560.992
2014-11-13 15:30:00,48.5,48.7,48.46,48.69,436651.32981708,30.3974,30.5227,30.3723,30.5165,436651.3298
2014-11-13 15:40:00,48.69,48.74,48.61,48.63,462574.346313545,30.5165,30.5478,30.4663,30.4789,462574.3463
2014-11-13 15:50:00,48.63,48.69,48.5,48.62,1001795.5336101447,30.4789,30.5165,30.3974,30.4726,1001795.5336
2014-11-14 09:30:00,48.44,48.9,48.44,48.84,113118.61743912018,30.3598,30.6481,30.3598,30.6105,113118.6174
2014-11-14 09:40:00,48.84,48.87,48.71,48.71,138031.6462798788,30.6105,30.6293,30.529,30.529,138031.6463
2014-11-14 09:50:00,48.68,48.75,48.68,48.68,80799.01245651442,30.5102,30.5541,30.5102,30.5102,80799.0125
2014-11-14 10:00:00,48.68,48.75,48.68,48.75,122320.7271911121,30.5102,30.5541,30.5102,30.5541,122320.7272
2014-11-14 10:10:00,48.75,48.76,48.73,48.74,106385.36640107732,30.5541,30.5603,30.5415,30.5478,106385.3664
2014-11-14 10:20:00,48.74,48.8,48.69,48.69,153069.2402648412,30.5478,30.5854,30.5165,30.5165,153069.2403
2014-11-14 10:30:00,48.69,48.71,48.55,48.61,374144.31601391535,30.5165,30.529,30.4287,30.4663,374144.316
2014-11-14 10:40:00,48.61,48.64,48.53,48.63,187521.04140949383,30.4663,30.4851,30.4162,30.4789,187521.0414
2014-11-14 10:50:00,48.64,48.69,48.63,48.66,81472.3375603187,30.4851,30.5165,30.4789,30.4977,81472.3376
2014-11-14 11:00:00,48.67,48.72,48.61,48.72,111323.08382897542,30.5039,30.5353,30.4663,30.5353,111323.0838
2014-11-14 11:10:00,48.72,48.72,48.66,48.69,157670.29514083714,30.5353,30.5353,30.4977,30.5165,157670.2951
2014-11-14 11:20:00,48.7,48.73,48.69,48.71,68903.60228930535,30.5227,30.5415,30.5165,30.529,68903.6023
2014-11-14 11:30:00,48.72,48.73,48.63,48.63,44551.67770171697,30.5353,30.5415,30.4789,30.4789,44551.6777
2014-11-14 11:40:00,48.64,48.67,48.56,48.65,158006.9576927393,30.4851,30.5039,30.435,30.4914,158006.9577
2014-11-14 11:50:00,48.65,48.71,48.65,48.71,55885.9836157558,30.4914,30.529,30.4914,30.529,55885.9836
2014-11-14 12:00:00,48.7,48.73,48.67,48.69,62955.897205700814,30.5227,30.5415,30.5039,30.5165,62955.8972
2014-11-14 12:10:00,48.69,48.7,48.63,48.63,59252.60913477724,30.5165,30.5227,30.4789,30.4789,59252.6091
2014-11-14 12:20:00,48.63,48.64,48.61,48.62,137133.87947480642,30.4789,30.4851,30.4663,30.4726,137133.8795
2014-11-14 12:30:00,48.61,48.65,48.61,48.63,135787.22926719784,30.4663,30.4914,30.4663,30.4789,135787.2293
2014-11-14 12:40:00,48.63,48.63,48.56,48.58,69015.8231399394,30.4789,30.4789,30.435,30.4475,69015.8231
2014-11-14 12:50:00,48.59,48.61,48.56,48.61,92694.42262372348,30.4538,30.4663,30.435,30.4663,92694.4226
2014-11-14 13:00:00,48.61,48.65,48.59,48.64,110200.87532263494,30.4663,30.4914,30.4538,30.4851,110200.8753
2014-11-14 13:10:00,48.64,48.64,48.6,48.61,105150.9370441028,30.4851,30.4851,30.46,30.4663,105150.937
2014-11-14 13:20:00,48.61,48.61,48.6,48.61,51733.81214229604,30.4663,30.4663,30.46,30.4663,51733.8121
2014-11-14 13:30:00,48.6,48.61,48.54,48.54,128043.99057344854,30.46,30.4663,30.4224,30.4224,128043.9906
2014-11-14 13:40:00,48.54,48.55,48.5,48.55,143081.58455841095,30.4224,30.4287,30.3974,30.4287,143081.5846
2014-11-14 13:50:00,48.55,48.58,48.54,48.56,85063.40478060824,30.4287,30.4475,30.4224,30.435,85063.4048
2014-11-14 14:00:00,48.56,48.56,48.47,48.51,211760.7451464482,30.435,30.435,30.3786,30.4036,211760.7451
2014-11-14 14:10:00,48.51,48.56,48.5,48.56,91347.77241611492,30.4036,30.435,30.3974,30.435,91347.7724
2014-11-14 14:20:00,48.56,48.56,48.52,48.53,62394.79295253057,30.435,30.435,30.4099,30.4162,62394.793
2014-11-14 14:30:00,48.53,48.58,48.52,48.57,101784.31152508136,30.4162,30.4475,30.4099,30.4412,101784.3115
2014-11-14 14:40:00,48.57,48.57,48.51,48.51,96173.26899337897,30.4412,30.4412,30.4036,30.4036,96173.269
2014-11-14 14:50:00,48.52,48.52,48.48,48.49,384580.8551228818,30.4099,30.4099,30.3848,30.3911,384580.8551
2014-11-14 15:00:00,48.5,48.55,48.49,48.55,110649.75872517114,30.3974,30.4287,30.3911,30.4287,110649.7587
2014-11-14 15:10:00,48.55,48.6,48.52,48.6,226012.79317697228,30.4287,30.46,30.4099,30.46,226012.7932
2014-11-14 15:20:00,48.59,48.6,48.56,48.57,92357.76007182134,30.4538,30.46,30.435,30.4412,92357.7601
2014-11-14 15:30:00,48.57,48.64,48.57,48.63,128156.2114240826,30.4412,30.4851,30.4412,30.4789,128156.2114
2014-11-14 15:40:00,48.62,48.63,48.56,48.57,387049.71383683087,30.4726,30.4789,30.435,30.4412,387049.7138
2014-11-14 15:50:00,48.57,48.59,48.56,48.59,435753.5630120076,30.4412,30.4538,30.435,30.4538,435753.563
2014-11-17 09:30:00,48.56,48.65,48.42,48.53,179890.02356637863,30.435,30.4914,30.3472,30.4162,179890.0236
2014-11-17 09:40:00,48.54,48.68,48.48,48.64,225900.5723263382,30.4224,30.5102,30.3848,30.4851,225900.5723
2014-11-17 09:50:00,48.65,48.68,48.58,48.65,77320.16608685894,30.4914,30.5102,30.4475,30.4914,77320.1661
2014-11-17 10:00:00,48.65,48.79,48.65,48.68,83941.19627426776,30.4914,30.5791,30.4914,30.5102,83941.1963
2014-11-17 10:10:00,48.68,48.73,48.61,48.7,79789.02480080798,30.5102,30.5415,30.4663,30.5227,79789.0248
2014-11-17 10:20:00,48.7,48.73,48.64,48.7,77095.72438559085,30.5227,30.5415,30.4851,30.5227,77095.7244
2014-11-17 10:30:00,48.7,48.72,48.56,48.57,141173.83009763213,30.5227,30.5353,30.435,30.4412,141173.8301
2014-11-17 10:40:00,48.57,48.58,48.52,48.56,111996.4089327797,30.4412,30.4475,30.4099,30.435,111996.4089
2014-11-17 10:50:00,48.55,48.59,48.52,48.59,87195.60094265515,30.4287,30.4538,30.4099,30.4538,87195.6009
2014-11-17 11:00:00,48.58,48.6,48.53,48.53,207047.4694198182,30.4475,30.46,30.4162,30.4162,207047.4694
2014-11-17 11:10:00,48.53,48.54,48.47,48.48,144652.67646728762,30.4162,30.4224,30.3786,30.3848,144652.6765
2014-11-17 11:20:00,48.48,48.5,48.4,48.4,158792.50364717763,30.3848,30.3974,30.3347,30.3347,158792.5036
2014-11-17 11:30:00,48.4,48.4,48.29,48.36,147570.41858377284,30.3347,30.3347,30.2658,30.3096,147570.4186
2014-11-17 11:40:00,48.37,48.45,48.37,48.4,45225.00280552126,30.3159,30.366,30.3159,30.3347,45225.0028
2014-11-17 11:50:00,48.4,48.4,48.31,48.35,79227.92054763775,30.3347,30.3347,30.2783,30.3034,79227.9205
2014-11-17 12:00:00,48.35,48.4,48.32,48.33,42980.58579284031,30.3034,30.3347,30.2846,30.2908,42980.5858
2014-11-17 12:10:00,48.33,48.48,48.33,48.46,34564.02199528672,30.2908,30.3848,30.2908,30.3723,34564.022
2014-11-17 12:20:00,48.45,48.49,48.44,48.47,32431.82583323981,30.366,30.3911,30.3598,30.3786,32431.8258
2014-11-17 12:30:00,48.46,48.46,48.4,48.44,56671.529570194136,30.3723,30.3723,30.3347,30.3598,56671.5296
2014-11-17 12:40:00,48.44,48.51,48.43,48.48,163505.77937380766,30.3598,30.4036,30.3535,30.3848,163505.7794
2014-11-17 12:50:00,48.48,48.48,48.45,48.46,37930.64751430816,30.3848,30.3848,30.366,30.3723,37930.6475
2014-11-17 13:00:00,48.46,48.48,48.45,48.48,34115.13859275053,30.3723,30.3848,30.366,30.3848,34115.1386
2014-11-17 13:10:00,48.48,48.54,48.48,48.53,55885.9836157558,30.3848,30.4224,30.3848,30.4162,55885.9836
2014-11-17 13:20:00,48.54,48.57,48.51,48.56,36135.113904163394,30.4224,30.4412,30.4036,30.435,36135.1139
2014-11-17 13:30:00,48.56,48.58,48.53,48.53,45449.44450678936,30.435,30.4475,30.4162,30.4162,45449.4445
2014-11-17 13:40:00,48.54,48.58,48.48,48.48,41746.156435865785,30.4224,30.4475,30.3848,30.3848,41746.1564
2014-11-17 13:50:00,48.48,48.59,48.48,48.57,46796.094714397936,30.3848,30.4538,30.3848,30.4412,46796.0947
2014-11-17 14:00:00,48.57,48.59,48.55,48.56,166199.07978902478,30.4412,30.4538,30.4287,30.435,166199.0798
2014-11-17 14:10:00,48.57,48.64,48.57,48.61,79227.92054763775,30.4412,30.4851,30.4412,30.4663,79227.9205
2014-11-17 14:20:00,48.61,48.61,48.56,48.56,64302.54741330939,30.4663,30.4663,30.435,30.435,64302.5474
2014-11-17 14:30:00,48.56,48.61,48.56,48.59,103916.50768712828,30.435,30.4663,30.435,30.4538,103916.5077
2014-11-17 14:40:00,48.59,48.6,48.56,48.58,105375.37874537088,30.4538,30.46,30.435,30.4475,105375.3787
2014-11-17 14:50:00,48.58,48.62,48.57,48.59,63741.44316013915,30.4475,30.4726,30.4412,30.4538,63741.4432
2014-11-17 15:00:00,48.6,48.6,48.53,48.56,85736.72988441252,30.46,30.46,30.4162,30.435,85736.7299
2014-11-17 15:10:00,48.56,48.57,48.54,48.56,201660.8685893839,30.435,30.4412,30.4224,30.435,201660.8686
2014-11-17 15:20:00,48.56,48.58,48.55,48.58,115363.03445180114,30.435,30.4475,30.4287,30.4475,115363.0345
2014-11-17 15:30:00,48.58,48.6,48.56,48.57,131747.27864437213,30.4475,30.46,30.435,30.4412,131747.2786
2014-11-17 15:40:00,48.58,48.59,48.53,48.55,181348.8946246213,30.4475,30.4538,30.4162,30.4287,181348.8946
2014-11-17 15:50:00,48.55,48.57,48.49,48.55,488497.3628100101,30.4287,30.4412,30.3911,30.4287,488497.3628
2014-11-18 09:30:00,48.68,48.77,48.56,48.74,126472.89866457188,30.5102,30.5666,30.435,30.5478,126472.8987
2014-11-18 09:40:00,48.74,48.82,48.69,48.81,96285.489844013,30.5478,30.5979,30.5165,30.5917,96285.4898
2014-11-18 09:50:00,48.81,48.82,48.76,48.81,95387.72303894065,30.5917,30.5979,30.5603,30.5917,95387.723
2014-11-18 10:00:00,48.81,48.86,48.79,48.86,62170.35125126248,30.5917,30.623,30.5791,30.623,62170.3513
2014-11-18 10:10:00,48.86,48.97,48.85,48.93,97856.58175288967,30.623,30.6919,30.6167,30.6669,97856.5818
2014-11-18 10:20:00,48.93,48.95,48.87,48.93,78330.15374256537,30.6669,30.6794,30.6293,30.6669,78330.1537
2014-11-18 10:30:00,48.92,48.95,48.91,48.94,105599.820446639,30.6606,30.6794,30.6543,30.6731,105599.8204
2014-11-18 10:40:00,48.94,48.97,48.92,48.97,117719.67231511614,30.6731,30.6919,30.6606,30.6919,117719.6723
2014-11-18 10:50:00,48.97,49.0,48.95,48.99,78779.03714510155,30.6919,30.7107,30.6794,30.7045,78779.0371
2014-11-18 11:00:00,48.99,49.01,48.96,48.97,87981.14689709348,30.7045,30.717,30.6857,30.6919,87981.1469
2014-11-18 11:10:00,48.98,49.0,48.96,48.99,48030.524071372456,30.6982,30.7107,30.6857,30.7045,48030.5241
2014-11-18 11:20:00,48.99,48.99,48.97,48.98,71148.0193019863,30.7045,30.7045,30.6919,30.6982,71148.0193
2014-11-18 11:30:00,48.97,49.01,48.97,49.0,68679.16058803725,30.6919,30.717,30.6919,30.7107,68679.1606
2014-11-18 11:40:00,49.0,49.0,48.98,49.0,33105.1509370441,30.7107,30.7107,30.6982,30.7107,33105.1509
2014-11-18 11:50:00,48.99,49.0,48.92,48.97,88878.91370216585,30.7045,30.7107,30.6606,30.6919,88878.9137
2014-11-18 12:00:00,48.97,49.0,48.95,48.99,51060.48703849175,30.6919,30.7107,30.6794,30.7045,51060.487
2014-11-18 12:10:00,48.99,48.99,48.96,48.97,44663.89855235103,30.7045,30.7045,30.6857,30.6919,44663.8986
2014-11-18 12:20:00,48.97,48.99,48.97,48.97,40287.28537762316,30.6919,30.7045,30.6919,30.6919,40287.2854
2014-11-18 12:30:00,48.97,48.99,48.97,48.97,37481.76411177197,30.6919,30.7045,30.6919,30.6919,37481.7641
2014-11-18 12:40:00,48.97,49.03,48.97,49.03,50723.824486589605,30.6919,30.7296,30.6919,30.7296,50723.8245
2014-11-18 12:50:00,49.02,49.03,49.0,49.03,28279.654359780045,30.7233,30.7296,30.7107,30.7296,28279.6544
2014-11-18 13:00:00,49.03,49.04,49.01,49.01,22780.832678711704,30.7296,30.7358,30.717,30.717,22780.8327
2014-11-18 13:10:00,49.01,49.03,49.0,49.0,26933.00415217147,30.717,30.7296,30.7107,30.7107,26933.0042
2014-11-18 13:20:00,49.0,49.06,49.0,49.05,50050.49938278532,30.7107,30.7484,30.7107,30.7421,50050.4994
2014-11-18 13:30:00,49.04,49.04,48.97,48.97,59701.49253731343,30.7358,30.7358,30.6919,30.6919,59701.4925
2014-11-18 13:40:00,48.97,49.0,48.97,48.97,59477.05083604533,30.6919,30.7107,30.6919,30.6919,59477.0508
2014-11-18 13:50:00,48.97,49.0,48.97,48.99,57457.07552463248,30.6919,30.7107,30.6919,30.7045,57457.0755
2014-11-18 14:00:00,48.98,49.02,48.98,48.99,68342.4980361351,30.6982,30.7233,30.6982,30.7045,68342.498
2014-11-18 14:10:00,49.0,49.06,48.99,49.02,145887.10582426214,30.7107,30.7484,30.7045,30.7233,145887.1058
2014-11-18 14:20:00,49.02,49.04,48.97,48.99,36808.43900796768,30.7233,30.7358,30.6919,30.7045,36808.439
2014-11-18 14:30:00,48.98,49.0,48.97,48.97,72494.66950959488,30.6982,30.7107,30.6919,30.6919,72494.6695
2014-11-18 14:40:00,48.97,48.98,48.95,48.96,143418.2471103131,30.6919,30.6982,30.6794,30.6857,143418.2471
2014-11-18 14:50:00,48.97,48.97,48.89,48.92,158119.17854337336,30.6919,30.6919,30.6418,30.6606,158119.1785
2014-11-18 15:00:00,48.92,48.99,48.91,48.99,87532.26349455728,30.6606,30.7045,30.6543,30.7045,87532.2635
2014-11-18 15:10:00,48.99,48.99,48.91,48.91,89552.23880597015,30.7045,30.7045,30.6543,30.6543,89552.2388
2014-11-18 15:20:00,48.91,48.92,48.88,48.89,188755.4707664684,30.6543,30.6606,30.6355,30.6418,188755.4708
2014-11-18 15:30:00,48.89,48.91,48.88,48.9,210189.6532375716,30.6418,30.6543,30.6355,30.6481,210189.6532
2014-11-18 15:40:00,48.9,48.91,48.86,48.86,185501.066098081,30.6481,30.6543,30.623,30.623,185501.0661
2014-11-18 15:50:00,48.86,48.87,48.81,48.83,447312.31062731455,30.623,30.6293,30.5917,30.6042,447312.3106
2014-11-19 09:30:00,48.66,48.83,48.52,48.8,280888.78913702164,30.4977,30.6042,30.4099,30.5854,280888.7891
2014-11-19 09:40:00,48.81,48.95,48.74,48.91,230052.743799798,30.5917,30.6794,30.5478,30.6543,230052.7438
2014-11-19 09:50:00,48.9,48.94,48.8,48.87,101223.20727191112,30.6481,30.6731,30.5854,30.6293,101223.2073
2014-11-19 10:00:00,48.87,48.87,48.73,48.76,100998.76557064302,30.6293,30.6293,30.5415,30.5603,100998.7656
2014-11-19 10:10:00,48.75,48.78,48.73,48.77,61497.02614745819,30.5541,30.5729,30.5415,30.5666,61497.0261
2014-11-19 10:20:00,48.78,48.78,48.7,48.7,73280.21546403322,30.5729,30.5729,30.5227,30.5227,73280.2155
2014-11-19 10:30:00,48.69,48.77,48.64,48.65,126136.23611266972,30.5165,30.5666,30.4851,30.4914,126136.2361
2014-11-19 10:40:00,48.65,48.73,48.64,48.64,215688.47491863987,30.4914,30.5415,30.4851,30.4851,215688.4749
2014-11-19 10:50:00,48.64,48.68,48.62,48.63,48928.29087644485,30.4851,30.5102,30.4726,30.4789,48928.2909
2014-11-19 11:00:00,48.63,48.69,48.56,48.68,137807.2045786107,30.4789,30.5165,30.435,30.5102,137807.2046
2014-11-19 11:10:00,48.69,48.71,48.66,48.66,41858.37728649983,30.5165,30.529,30.4977,30.4977,41858.3773
2014-11-19 11:20:00,48.66,48.66,48.55,48.55,89440.0179553361,30.4977,30.4977,30.4287,30.4287,89440.018
2014-11-19 11:30:00,48.56,48.65,48.55,48.65,44215.01514981483,30.435,30.4914,30.4287,30.4914,44215.0151
2014-11-19 11:40:00,48.66,48.69,48.65,48.69,47918.30322073841,30.4977,30.5165,30.4914,30.5165,47918.3032
2014-11-19 11:50:00,48.69,48.71,48.67,48.69,51284.928739759845,30.5165,30.529,30.5039,30.5165,51284.9287
2014-11-19 12:00:00,48.7,48.7,48.66,48.67,31646.27987880148,30.5227,30.5227,30.4977,30.5039,31646.2799
2014-11-19 12:10:00,48.67,48.73,48.65,48.72,29738.525418022666,30.5039,30.5415,30.4914,30.5353,29738.5254
2014-11-19 12:20:00,48.71,48.73,48.69,48.7,23903.04118505218,30.529,30.5415,30.5165,30.5227,23903.0412
2014-11-19 12:30:00,48.69,48.72,48.67,48.69,23341.93693188194,30.5165,30.5353,30.5039,30.5165,23341.9369
2014-11-19 12:40:00,48.69,48.69,48.65,48.67,36359.55560543149,30.5165,30.5165,30.4914,30.5039,36359.5556
2014-11-19 12:50:00,48.66,48.75,48.66,48.74,38267.3100662103,30.4977,30.5541,30.4977,30.5478,38267.3101
2014-11-19 13:00:00,48.74,48.74,48.71,48.73,19975.31141286051,30.5478,30.5478,30.529,30.5415,19975.3114
2014-11-19 13:10:00,48.73,48.74,48.71,48.73,27269.666704073614,30.5415,30.5478,30.529,30.5415,27269.6667
2014-11-19 13:20:00,48.74,48.75,48.7,48.7,39501.73942318482,30.5478,30.5541,30.5227,30.5227,39501.7394
2014-11-19 13:30:00,48.71,48.72,48.67,48.68,31982.942430703624,30.529,30.5353,30.5039,30.5102,31982.9424
2014-11-19 13:40:00,48.67,48.68,48.65,48.66,46796.094714397936,30.5039,30.5102,30.4914,30.4977,46796.0947
2014-11-19 13:50:00,48.66,48.71,48.65,48.67,64863.65166647963,30.4977,30.529,30.4914,30.5039,64863.6517
2014-11-19 14:00:00,48.68,48.82,48.65,48.76,139041.6339355852,30.5102,30.5979,30.4914,30.5603,139041.6339
2014-11-19 14:10:00,48.77,48.81,48.76,48.79,64639.209965211536,30.5666,30.5917,30.5603,30.5791,64639.21
2014-11-19 14:20:00,48.79,48.79,48.65,48.69,111210.86297834136,30.5791,30.5791,30.4914,30.5165,111210.863
2014-11-19 14:30:00,48.69,48.74,48.68,48.73,89440.0179553361,30.5165,30.5478,30.5102,30.5415,89440.018
2014-11-19 14:40:00,48.74,48.74,48.67,48.71,79676.80395017394,30.5478,30.5478,30.5039,30.529,79676.804
2014-11-19 14:50:00,48.7,48.76,48.7,48.74,56895.97127146224,30.5227,30.5603,30.5227,30.5478,56895.9713
2014-11-19 15:00:00,48.74,48.74,48.69,48.7,67781.39378296486,30.5478,30.5478,30.5165,30.5227,67781.3938
2014-11-19 15:10:00,48.7,48.79,48.7,48.79,98866.56940859611,30.5227,30.5791,30.5227,30.5791,98866.5694
2014-11-19 15:20:00,48.78,48.82,48.74,48.78,126024.01526203568,30.5729,30.5979,30.5478,30.5729,126024.0153
2014-11-19 15:30:00,48.79,48.83,48.77,48.83,122545.1688923802,30.5791,30.6042,30.5666,30.6042,122545.1689
2014-11-19 15:40:00,48.83,48.84,48.77,48.82,142408.25945460665,30.6042,30.6105,30.5666,30.5979,142408.2595
2014-11-19 15:50:00,48.82,48.87,48.8,48.84,342722.477836382,30.5979,30.6293,30.5854,30.6105,342722.4778
2014-11-20 09:30:00,48.31,48.32,48.08,48.26,248905.84670631803,30.2783,30.2846,30.1341,30.247,248905.8467
2014-11-20 09:40:00,48.28,48.46,48.27,48.46,68005.83548423297,30.2595,30.3723,30.2532,30.3723,68005.8355
2014-11-20 09:50:00,48.45,48.56,48.44,48.52,77881.27034002918,30.366,30.435,30.3598,30.4099,77881.2703
2014-11-20 10:00:00,48.52,48.73,48.51,48.71,170351.25126248455,30.4099,30.5415,30.4036,30.529,170351.2513
2014-11-20 10:10:00,48.73,48.73,48.56,48.57,370889.911345528,30.5415,30.5415,30.435,30.4412,370889.9113
2014-11-20 10:20:00,48.57,48.66,48.56,48.61,127370.66546964426,30.4412,30.4977,30.435,30.4663,127370.6655
2014-11-20 10:30:00,48.61,48.71,48.59,48.7,136123.89181909998,30.4663,30.529,30.4538,30.5227,136123.8918
2014-11-20 10:40:00,48.71,48.77,48.64,48.76,161485.80406239477,30.529,30.5666,30.4851,30.5603,161485.8041
2014-11-20 10:50:00,48.76,48.77,48.69,48.7,64078.105712041295,30.5603,30.5666,30.5165,30.5227,64078.1057
2014-11-20 11:00:00,48.7,48.71,48.66,48.68,90225.56390977444,30.5227,30.529,30.4977,30.5102,90225.5639
2014-11-20 11:10:00,48.69,48.81,48.69,48.81,90898.88901357872,30.5165,30.5917,30.5165,30.5917,90898.889
2014-11-20 11:20:00,48.81,48.89,48.79,48.88,97519.91920098754,30.5917,30.6418,30.5791,30.6355,97519.9192
2014-11-20 11:30:00,48.89,48.89,48.81,48.83,73616.87801593536,30.6418,30.6418,30.5917,30.6042,73616.878
2014-11-20 11:40:00,48.82,48.89,48.81,48.88,116148.58040623947,30.5979,30.6418,30.5917,30.6355,116148.5804
2014-11-20 11:50:00,48.88,48.89,48.81,48.83,66434.7435753563,30.6355,30.6418,30.5917,30.6042,66434.7436
2014-11-20 12:00:00,48.83,48.84,48.76,48.79,168219.05510043766,30.6042,30.6105,30.5603,30.5791,168219.0551
2014-11-20 12:10:00,48.79,48.89,48.78,48.83,88878.91370216585,30.5791,30.6418,30.5729,30.6042,88878.9137
2014-11-20 12:20:00,48.84,48.84,48.78,48.79,41521.714734597685,30.6105,30.6105,30.5729,30.5791,41521.7147
2014-11-20 12:30:00,48.79,48.84,48.78,48.82,37706.20581304006,30.5791,30.6105,30.5729,30.5979,37706.2058
2014-11-20 12:40:00,48.81,48.83,48.78,48.83,142969.3637077769,30.5917,30.6042,30.5729,30.6042,142969.3637
2014-11-20 12:50:00,48.82,48.85,48.78,48.81,111771.9672315116,30.5979,30.6167,30.5729,30.5917,111771.9672
2014-11-20 13:00:00,48.81,48.84,48.8,48.81,81472.3375603187,30.5917,30.6105,30.5854,30.5917,81472.3376
2014-11-20 13:10:00,48.81,48.85,48.78,48.83,97856.58175288967,30.5917,30.6167,30.5729,30.6042,97856.5818
2014-11-20 13:20:00,48.83,48.84,48.8,48.81,58915.9465828751,30.6042,30.6105,30.5854,30.5917,58915.9466
2014-11-20 13:30:00,48.81,48.83,48.81,48.81,39613.96027381888,30.5917,30.6042,30.5917,30.5917,39613.9603
2014-11-20 13:40:00,48.81,48.86,48.8,48.85,49601.61598024913,30.5917,30.623,30.5854,30.6167,49601.616
2014-11-20 13:50:00,48.84,48.85,48.79,48.81,72382.44865896083,30.6105,30.6167,30.5791,30.5917,72382.4487
2014-11-20 14:00:00,48.81,48.81,48.79,48.8,181012.2320727191,30.5917,30.5917,30.5791,30.5854,181012.2321
2014-11-20 14:10:00,48.81,48.82,48.8,48.81,86858.938390753,30.5917,30.5979,30.5854,30.5917,86858.9384
2014-11-20 14:20:00,48.81,48.83,48.8,48.82,130176.18673549544,30.5917,30.6042,30.5854,30.5979,130176.1867
2014-11-20 14:30:00,48.81,48.84,48.8,48.8,111884.18808214566,30.5917,30.6105,30.5854,30.5854,111884.1881
2014-11-20 14:40:00,48.8,48.86,48.79,48.83,65536.97677028392,30.5854,30.623,30.5791,30.6042,65536.9768
2014-11-20 14:50:00,48.83,48.84,48.79,48.79,73953.5405678375,30.6042,30.6105,30.5791,30.5791,73953.5406
2014-11-20 15:00:00,48.79,48.79,48.73,48.75,134665.02076085735,30.5791,30.5791,30.5415,30.5541,134665.0208
2014-11-20 15:10:00,48.75,48.81,48.73,48.81,112333.07148468184,30.5541,30.5917,30.5415,30.5917,112333.0715
2014-11-20 15:20:00,48.81,48.83,48.75,48.81,110649.75872517114,30.5917,30.6042,30.5541,30.5917,110649.7587
2014-11-20 15:30:00,48.81,48.88,48.81,48.85,174278.98103467622,30.5917,30.6355,30.5917,30.6167,174278.981
2014-11-20 15:40:00,48.85,48.86,48.81,48.83,175737.85209291885,30.6167,30.623,30.5917,30.6042,175737.8521
2014-11-20 15:50:00,48.84,48.86,48.81,48.84,416788.2392548535,30.6105,30.623,30.5917,30.6105,416788.2393
2014-11-21 09:30:00,49.52,49.54,49.35,49.46,668948.4906295589,31.0367,31.0492,30.9301,30.9991,668948.4906
2014-11-21 09:40:00,49.46,49.62,49.44,49.52,369767.7028391875,30.9991,31.0993,30.9865,31.0367,369767.7028
2014-11-21 09:50:00,49.52,49.55,49.45,49.55,146111.54752553024,31.0367,31.0555,30.9928,31.0555,146111.5475
2014-11-21 10:00:00,49.54,49.63,49.51,49.61,389406.35170014587,31.0492,31.1056,31.0304,31.0931,389406.3517
2014-11-21 10:10:00,49.6,49.8,49.55,49.73,489731.7921669846,31.0868,31.2121,31.0555,31.1683,489731.7922
2014-11-21 10:20:00,49.73,49.82,49.66,49.72,341712.4901806755,31.1683,31.2247,31.1244,31.162,341712.4902
2014-11-21 10:30:00,49.72,49.72,49.63,49.72,260240.15262035685,31.162,31.162,31.1056,31.162,260240.1526
2014-11-21 10:40:00,49.71,49.77,49.7,49.71,131522.83694310402,31.1557,31.1933,31.1495,31.1557,131522.8369
2014-11-21 10:50:00,49.71,49.72,49.7,49.72,78330.15374256537,31.1557,31.162,31.1495,31.162,78330.1537
2014-11-21 11:00:00,49.72,49.73,49.67,49.71,122432.94804174616,31.162,31.1683,31.1307,31.1557,122432.948
2014-11-21 11:10:00,49.71,49.8,49.7,49.8,112445.2923353159,31.1557,31.2121,31.1495,31.2121,112445.2923
2014-11-21 11:20:00,49.79,49.85,49.79,49.84,93367.74772752776,31.2059,31.2435,31.2059,31.2372,93367.7477
2014-11-21 11:30:00,49.84,49.88,49.81,49.82,114016.38424419257,31.2372,31.2623,31.2184,31.2247,114016.3842
2014-11-21 11:40:00,49.82,49.89,49.82,49.88,100437.66131747278,31.2247,31.2686,31.2247,31.2623,100437.6613
2014-11-21 11:50:00,49.88,49.89,49.8,49.83,140500.50499382784,31.2623,31.2686,31.2121,31.231,140500.505
2014-11-21 12:00:00,49.82,49.87,49.8,49.87,229042.7561440916,31.2247,31.256,31.2121,31.256,229042.7561
2014-11-21 12:10:00,49.87,49.87,49.77,49.79,123891.81909998876,31.256,31.256,31.1933,31.2059,123891.8191
2014-11-21 12:20:00,49.79,49.83,49.74,49.74,111547.52553024353,31.2059,31.231,31.1745,31.1745,111547.5255
2014-11-21 12:30:00,49.75,49.87,49.75,49.86,177982.2691055998,31.1808,31.256,31.1808,31.2498,177982.2691
2014-11-21 12:40:00,49.86,49.87,49.8,49.82,133093.9288519807,31.2498,31.256,31.2121,31.2247,133093.9289
2014-11-21 12:50:00,49.82,49.85,49.79,49.82,82145.662664123,31.2247,31.2435,31.2059,31.2247,82145.6627
2014-11-21 13:00:00,49.81,49.82,49.79,49.82,71484.68185388845,31.2184,31.2247,31.2059,31.2247,71484.6819
2014-11-21 13:10:00,49.81,49.84,49.71,49.71,55998.20446638985,31.2184,31.2372,31.1557,31.1557,55998.2045
2014-11-21 13:20:00,49.71,49.77,49.7,49.75,101447.6489731792,31.1557,31.1933,31.1495,31.1808,101447.649
2014-11-21 13:30:00,49.75,49.77,49.71,49.72,231960.4982605768,31.1808,31.1933,31.1557,31.162,231960.4983
2014-11-21 13:40:00,49.73,49.77,49.72,49.76,81360.11670968466,31.1683,31.1933,31.162,31.1871,81360.1167
2014-11-21 13:50:00,49.75,49.83,49.74,49.8,85175.62563124228,31.1808,31.231,31.1745,31.2121,85175.6256
2014-11-21 14:00:00,49.8,49.86,49.8,49.85,69352.48569184155,31.2121,31.2498,31.2121,31.2435,69352.4857
2014-11-21 14:10:00,49.85,49.87,49.79,49.81,99427.67366176636,31.2435,31.256,31.2059,31.2184,99427.6737
2014-11-21 14:20:00,49.81,49.82,49.78,49.8,106722.02895297944,31.2184,31.2247,31.1996,31.2121,106722.029
2014-11-21 14:30:00,49.8,49.87,49.79,49.86,149029.28964201547,31.2121,31.256,31.2059,31.2498,149029.2896
2014-11-21 14:40:00,49.86,49.9,49.83,49.87,125350.6901582314,31.2498,31.2748,31.231,31.256,125350.6902
2014-11-21 14:50:00,49.87,49.89,49.85,49.87,120974.07698350352,31.256,31.2686,31.2435,31.256,120974.077
2014-11-21 15:00:00,49.87,49.9,49.79,49.8,184266.6367411065,31.256,31.2748,31.2059,31.2121,184266.6367
2014-11-21 15:10:00,49.79,49.85,49.75,49.76,190326.56267534508,31.2059,31.2435,31.1808,31.1871,190326.5627
2014-11-21 15:20:00,49.76,49.77,49.71,49.73,614970.2614745819,31.1871,31.1933,31.1557,31.1683,614970.2615
2014-11-21 15:30:00,49.74,49.79,49.72,49.74,195376.50095387723,31.1745,31.2059,31.162,31.1745,195376.501
2014-11-21 15:40:00,49.75,49.77,49.68,49.68,354281.2254516889,31.1808,31.1933,31.1369,31.1369,354281.2255
2014-11-21 15:50:00,49.69,49.72,49.68,49.71,424307.03624733473,31.1432,31.162,31.1369,31.1557,424307.0362
2014-11-24 09:30:00,49.9,50.1,49.8,50.08,182134.4405790596,31.2748,31.4002,31.2121,31.3876,182134.4406
2014-11-24 09:40:00,50.08,50.09,49.99,50.0,104814.27449220064,31.3876,31.3939,31.3312,31.3375,104814.2745
2014-11-24 09:50:00,50.01,50.04,49.96,50.02,201324.2060374817,31.3438,31.3626,31.3124,31.35,201324.206
2014-11-24 10:00:00,50.02,50.04,49.94,49.99,141847.15520143643,31.35,31.3626,31.2999,31.3312,141847.1552
2014-11-24 10:10:00,49.99,50.02,49.94,49.96,114689.70934799685,31.3312,31.35,31.2999,31.3124,114689.7093
2014-11-24 10:20:00,49.97,50.02,49.96,50.0,55773.76276512176,31.3187,31.35,31.3124,31.3375,55773.7628
2014-11-24 10:30:00,50.01,50.01,49.91,49.95,144316.01391538547,31.3438,31.3438,31.2811,31.3062,144316.0139
2014-11-24 10:40:00,49.96,50.01,49.96,49.97,55549.32106385366,31.3124,31.3438,31.3124,31.3187,55549.3211
2014-11-24 10:50:00,49.98,50.01,49.97,50.0,80013.46650207609,31.325,31.3438,31.3187,31.3375,80013.4665
2014-11-24 11:00:00,50.0,50.01,49.93,49.96,130288.4075861295,31.3375,31.3438,31.2936,31.3124,130288.4076
2014-11-24 11:10:00,49.96,49.97,49.89,49.91,78779.03714510155,31.3124,31.3187,31.2686,31.2811,78779.0371
2014-11-24 11:20:00,49.91,49.95,49.89,49.9,84614.52137807204,31.2811,31.3062,31.2686,31.2748,84614.5214
2014-11-24 11:30:00,49.9,49.96,49.89,49.91,57569.29637526653,31.2748,31.3124,31.2686,31.2811,57569.2964
2014-11-24 11:40:00,49.91,49.95,49.9,49.93,38042.8683649422,31.2811,31.3062,31.2748,31.2936,38042.8684
2014-11-24 11:50:00,49.92,49.96,49.91,49.94,34900.68454718887,31.2874,31.3124,31.2811,31.2999,34900.6845
2014-11-24 12:00:00,49.95,49.98,49.94,49.96,86185.6132869487,31.3062,31.325,31.2999,31.3124,86185.6133
2014-11-24 12:10:00,49.96,49.99,49.94,49.97,45449.44450678936,31.3124,31.3312,31.2999,31.3187,45449.4445
2014-11-24 12:20:00,49.96,50.01,49.96,49.97,35012.90539782291,31.3124,31.3438,31.3124,31.3187,35012.9054
2014-11-24 12:30:00,49.97,49.98,49.94,49.96,35461.78880035911,31.3187,31.325,31.2999,31.3124,35461.7888
2014-11-24 12:40:00,49.96,49.97,49.94,49.96,21209.74076983504,31.3124,31.3187,31.2999,31.3124,21209.7408
2014-11-24 12:50:00,49.96,49.96,49.92,49.95,47020.53641566603,31.3124,31.3124,31.2874,31.3062,47020.5364
2014-11-24 13:00:00,49.95,49.96,49.94,49.95,41521.714734597685,31.3062,31.3124,31.2999,31.3062,41521.7147
2014-11-24 13:10:00,49.95,49.97,49.94,49.96,116597.46380877566,31.3062,31.3187,31.2999,31.3124,116597.4638
2014-11-24 13:20:00,49.96,49.97,49.91,49.94,38940.63517001459,31.3124,31.3187,31.2811,31.2999,38940.6352
2014-11-24 13:30:00,49.94,49.94,49.91,49.92,16608.685893839076,31.2999,31.2999,31.2811,31.2874,16608.6859
2014-11-24 13:40:00,49.92,49.93,49.91,49.92,58130.40062843676,31.2874,31.2936,31.2811,31.2874,58130.4006
2014-11-24 13:50:00,49.93,49.93,49.91,49.91,52070.47469419818,31.2936,31.2936,31.2811,31.2811,52070.4747
2014-11-24 14:00:00,49.91,49.94,49.91,49.94,45337.22365615532,31.2811,31.2999,31.2811,31.2999,45337.2237
2014-11-24 14:10:00,49.94,49.96,49.92,49.95,63629.2223095051,31.2999,31.3124,31.2874,31.3062,63629.2223
2014-11-24 14:20:00,49.95,49.95,49.92,49.93,103692.06598586016,31.3062,31.3062,31.2874,31.2936,103692.066
2014-11-24 14:30:00,49.93,49.94,49.89,49.93,190663.22522724725,31.2936,31.2999,31.2686,31.2936,190663.2252
2014-11-24 14:40:00,49.92,49.94,49.91,49.92,43429.4691953765,31.2874,31.2999,31.2811,31.2874,43429.4692
2014-11-24 14:50:00,49.92,49.94,49.86,49.87,87868.92604645943,31.2874,31.2999,31.2498,31.256,87868.926
2014-11-24 15:00:00,49.87,49.89,49.83,49.88,85848.95073504657,31.256,31.2686,31.231,31.2623,85848.9507
2014-11-24 15:10:00,49.88,49.92,49.88,49.88,83380.09202109752,31.2623,31.2874,31.2623,31.2623,83380.092
2014-11-24 15:20:00,49.88,49.98,49.87,49.98,116821.90551004375,31.2623,31.325,31.256,31.325,116821.9055
2014-11-24 15:30:00,49.98,50.09,49.96,50.09,225563.9097744361,31.325,31.3939,31.3124,31.3939,225563.9098
2014-11-24 15:40:00,50.09,50.19,50.09,50.18,397374.0320951633,31.3939,31.4566,31.3939,31.4503,397374.0321
2014-11-24 15:50:00,50.17,50.2,50.13,50.15,684434.9680170575,31.444,31.4628,31.419,31.4315,684434.968
2014-11-25 09:30:00,50.34,50.44,50.14,50.37,175176.74783974863,31.5506,31.6133,31.4252,31.5694,175176.7478
2014-11-25 09:40:00,50.36,50.38,50.11,50.11,176298.9563460891,31.5631,31.5757,31.4064,31.4064,176298.9563
2014-11-25 09:50:00,50.12,50.19,50.07,50.19,118168.55571765231,31.4127,31.4566,31.3814,31.4566,118168.5557
2014-11-25 10:00:00,50.18,50.18,49.97,50.01,131410.61609246998,31.4503,31.4503,31.3187,31.3438,131410.6161
2014-11-25 10:10:00,50.02,50.11,49.94,49.95,216137.35832117609,31.35,31.4064,31.2999,31.3062,216137.3583
2014-11-25 10:20:00,49.95,49.99,49.87,49.99,255975.76029626303,31.3062,31.3312,31.256,31.3312,255975.7603
2014-11-25 10:30:00,50.0,50.04,49.93,49.94,188194.36651329816,31.3375,31.3626,31.2936,31.2999,188194.3665
2014-11-25 10:40:00,49.94,49.99,49.87,49.87,94602.1770845023,31.2999,31.3312,31.256,31.256,94602.1771
2014-11-25 10:50:00,49.87,49.88,49.76,49.77,212658.51195152057,31.256,31.2623,31.1871,31.1933,212658.512
2014-11-25 11:00:00,49.77,49.84,49.72,49.74,301200.7631017843,31.1933,31.2372,31.162,31.1745,301200.7631
2014-11-25 11:10:00,49.74,49.77,49.64,49.7,106273.14555044328,31.1745,31.1933,31.1119,31.1495,106273.1456
2014-11-25 11:20:00,49.69,49.72,49.63,49.63,99427.67366176636,31.1432,31.162,31.1056,31.1056,99427.6737
2014-11-25 11:30:00,49.62,49.79,49.62,49.79,90674.44731231064,31.0993,31.2059,31.0993,31.2059,90674.4473
2014-11-25 11:40:00,49.79,49.79,49.75,49.77,81135.67500841655,31.2059,31.2059,31.1808,31.1933,81135.675
2014-11-25 11:50:00,49.76,49.79,49.73,49.76,46683.87386376388,31.1871,31.2059,31.1683,31.1871,46683.8739
2014-11-25 12:00:00,49.77,49.81,49.73,49.73,98081.02345415778,31.1933,31.2184,31.1683,31.1683,98081.0235
2014-11-25 12:10:00,49.73,49.79,49.73,49.75,68791.3814386713,31.1683,31.2059,31.1683,31.1808,68791.3814
2014-11-25 12:20:00,49.74,49.79,49.74,49.76,47132.75726630008,31.1745,31.2059,31.1745,31.1871,47132.7573
2014-11-25 12:30:00,49.77,49.81,49.75,49.78,90337.78476040848,31.1933,31.2184,31.1808,31.1996,90337.7848
2014-11-25 12:40:00,49.79,49.9,49.79,49.86,163281.33767253955,31.2059,31.2748,31.2059,31.2498,163281.3377
2014-11-25 12:50:00,49.86,49.88,49.85,49.85,50611.60363595556,31.2498,31.2623,31.2435,31.2435,50611.6036
2014-11-25 13:00:00,49.85,49.87,49.83,49.83,49040.51172707889,31.2435,31.256,31.231,31.231,49040.5117
2014-11-25 13:10:00,49.83,49.84,49.71,49.75,216586.24172371224,31.231,31.2372,31.1557,31.1808,216586.2417
2014-11-25 13:20:00,49.76,49.78,49.76,49.78,58579.28403097295,31.1871,31.1996,31.1871,31.1996,58579.284
2014-11-25 13:30:00,49.78,49.84,49.76,49.81,167321.28829536526,31.1996,31.2372,31.1871,31.2184,167321.2883
2014-11-25 13:40:00,49.8,49.82,49.78,49.8,38155.08921557625,31.2121,31.2247,31.1996,31.2121,38155.0892
2014-11-25 13:50:00,49.81,49.81,49.79,49.79,31982.942430703624,31.2184,31.2184,31.2059,31.2059,31982.9424
2014-11-25 14:00:00,49.8,49.83,49.78,49.83,98193.24430479182,31.2121,31.231,31.1996,31.231,98193.2443
2014-11-25 14:10:00,49.82,49.83,49.79,49.79,65312.53506901582,31.2247,31.231,31.2059,31.2059,65312.5351
2014-11-25 14:20:00,49.79,49.79,49.7,49.71,106609.8081023454,31.2059,31.2059,31.1495,31.1557,106609.8081
2014-11-25 14:30:00,49.72,49.75,49.71,49.75,76983.50353495679,31.162,31.1808,31.1557,31.1808,76983.5035
2014-11-25 14:40:00,49.75,49.75,49.68,49.69,74739.08652227583,31.1808,31.1808,31.1369,31.1432,74739.0865
2014-11-25 14:50:00,49.7,49.77,49.69,49.72,123218.49399618448,31.1495,31.1933,31.1432,31.162,123218.494
2014-11-25 15:00:00,49.72,49.84,49.71,49.81,116709.68465940972,31.162,31.2372,31.1557,31.2184,116709.6847
2014-11-25 15:10:00,49.81,49.87,49.79,49.84,128156.2114240826,31.2184,31.256,31.2059,31.2372,128156.2114
2014-11-25 15:20:00,49.83,49.87,49.82,49.87,117495.23061384803,31.231,31.256,31.2247,31.256,117495.2306
2014-11-25 15:30:00,49.87,49.88,49.83,49.83,246100.3254404668,31.256,31.2623,31.231,31.231,246100.3254
2014-11-25 15:40:00,49.84,49.86,49.75,49.75,326113.7919425429,31.2372,31.2498,31.1808,31.1808,326113.7919
2014-11-25 15:50:00,49.76,49.76,49.71,49.73,469307.5973515879,31.1871,31.1871,31.1557,31.1683,469307.5974
2014-11-26 09:30:00,49.89,49.94,49.59,49.68,174615.64358657837,31.2686,31.2999,31.0805,31.1369,174615.6436
2014-11-26 09:40:00,49.67,49.68,49.5,49.56,68791.3814386713,31.1307,31.1369,31.0241,31.0617,68791.3814
2014-11-26 09:50:00,49.56,49.75,49.55,49.73,41409.49388396364,31.0617,31.1808,31.0555,31.1683,41409.4939
2014-11-26 10:00:00,49.73,49.8,49.67,49.79,70138.03164627988,31.1683,31.2121,31.1307,31.2059,70138.0316
2014-11-26 10:10:00,49.79,49.87,49.77,49.78,49938.27853215127,31.2059,31.256,31.1933,31.1996,49938.2785
2014-11-26 10:20:00,49.79,49.82,49.74,49.74,45673.886208057454,31.2059,31.2247,31.1745,31.1745,45673.8862
2014-11-26 10:30:00,49.75,49.77,49.64,49.64,53866.00830434294,31.1808,31.1933,31.1119,31.1119,53866.0083
2014-11-26 10:40:00,49.64,49.71,49.62,49.64,93255.52687689372,31.1119,31.1557,31.0993,31.1119,93255.5269
2014-11-26 10:50:00,49.64,49.66,49.59,49.61,73504.65716530131,31.1119,31.1244,31.0805,31.0931,73504.6572
2014-11-26 11:00:00,49.61,49.68,49.61,49.62,32431.82583323981,31.0931,31.1369,31.0931,31.0993,32431.8258
2014-11-26 11:10:00,49.61,49.65,49.6,49.64,96285.489844013,31.0931,31.1181,31.0868,31.1119,96285.4898
2014-11-26 11:20:00,49.64,49.66,49.63,49.65,42307.26068903602,31.1119,31.1244,31.1056,31.1181,42307.2607
2014-11-26 11:30:00,49.65,49.66,49.65,49.66,37145.10155986982,31.1181,31.1244,31.1181,31.1244,37145.1016
2014-11-26 11:40:00,49.66,49.68,49.64,49.66,57344.85467399842,31.1244,31.1369,31.1119,31.1244,57344.8547
2014-11-26 11:50:00,49.67,49.67,49.64,49.65,16159.802491302884,31.1307,31.1307,31.1119,31.1181,16159.8025
2014-11-26 12:00:00,49.66,49.67,49.63,49.64,41297.27303332959,31.1244,31.1307,31.1056,31.1119,41297.273
2014-11-26 12:10:00,49.64,49.69,49.63,49.68,34227.35944338458,31.1119,31.1432,31.1056,31.1369,34227.3594
2014-11-26 12:20:00,49.68,49.7,49.65,49.66,42307.26068903602,31.1369,31.1495,31.1181,31.1244,42307.2607
2014-11-26 12:30:00,49.65,49.66,49.61,49.61,24576.36628885647,31.1181,31.1244,31.0931,31.0931,24576.3663
2014-11-26 12:40:00,49.62,49.63,49.61,49.63,29177.42116485243,31.0993,31.1056,31.0931,31.1056,29177.4212
2014-11-26 12:50:00,49.63,49.63,49.59,49.6,29962.967119290763,31.1056,31.1056,31.0805,31.0868,29962.9671
2014-11-26 13:00:00,49.6,49.63,49.6,49.62,15598.698238132643,31.0868,31.1056,31.0868,31.0993,15598.6982
2014-11-26 13:10:00,49.61,49.63,49.6,49.63,71596.9027045225,31.0931,31.1056,31.0868,31.1056,71596.9027
2014-11-26 13:20:00,49.64,49.64,49.58,49.58,25586.3539445629,31.1119,31.1119,31.0743,31.0743,25586.3539
2014-11-26 13:30:00,49.58,49.62,49.58,49.61,27494.10840534171,31.0743,31.0993,31.0743,31.0931,27494.1084
2014-11-26 13:40:00,49.61,49.62,49.6,49.61,16159.802491302884,31.0931,31.0993,31.0868,31.0931,16159.8025
2014-11-26 13:50:00,49.61,49.62,49.55,49.56,34564.02199528672,31.0931,31.0993,31.0555,31.0617,34564.022
2014-11-26 14:00:00,49.56,49.57,49.55,49.55,25698.574795196942,31.0617,31.068,31.0555,31.0555,25698.5748
2014-11-26 14:10:00,49.54,49.56,49.53,49.55,50499.38278532151,31.0492,31.0617,31.0429,31.0555,50499.3828
2014-11-26 14:20:00,49.55,49.55,49.53,49.54,25474.13309392885,31.0555,31.0555,31.0429,31.0492,25474.1331
2014-11-26 14:30:00,49.54,49.61,49.54,49.57,64190.32656267534,31.0492,31.0931,31.0492,31.068,64190.3266
2014-11-26 14:40:00,49.57,49.62,49.56,49.62,39277.29772191673,31.068,31.0993,31.0617,31.0993,39277.2977
2014-11-26 14:50:00,49.62,49.64,49.61,49.63,49713.83683088318,31.0993,31.1119,31.0931,31.1056,49713.8368
2014-11-26 15:00:00,49.63,49.63,49.6,49.63,56783.75042082819,31.1056,31.1056,31.0868,31.1056,56783.7504
2014-11-26 15:10:00,49.63,49.65,49.63,49.65,48142.7449220065,31.1056,31.1181,31.1056,31.1181,48142.7449
2014-11-26 15:20:00,49.64,49.68,49.64,49.66,69801.36909437773,31.1119,31.1369,31.1119,31.1244,69801.3691
2014-11-26 15:30:00,49.66,49.7,49.66,49.69,106273.14555044328,31.1244,31.1495,31.1244,31.1432,106273.1456
2014-11-26 15:40:00,49.69,49.81,49.68,49.76,250589.1594658288,31.1432,31.2184,31.1369,31.1871,250589.1595
2014-11-26 15:50:00,49.77,49.83,49.76,49.78,380653.12535069016,31.1933,31.231,31.1871,31.1996,380653.1254
2014-11-28 09:30:00,49.78,50.12,49.78,49.94,161373.58321176074,31.1996,31.4127,31.1996,31.2999,161373.5832
2014-11-28 09:40:00,49.95,49.98,49.79,49.79,79564.58309953989,31.3062,31.325,31.2059,31.2059,79564.5831
2014-11-28 09:50:00,49.79,49.87,49.71,49.83,74514.64482100774,31.2059,31.256,31.1557,31.231,74514.6448
2014-11-28 10:00:00,49.83,49.87,49.79,49.8,88878.91370216585,31.231,31.256,31.2059,31.2121,88878.9137
2014-11-28 10:10:00,49.79,49.83,49.78,49.79,98417.68600605991,31.2059,31.231,31.1996,31.2059,98417.686
2014-11-28 10:20:00,49.79,49.79,49.66,49.67,77881.27034002918,31.2059,31.2059,31.1244,31.1307,77881.2703
2014-11-28 10:30:00,49.68,49.69,49.6,49.66,87532.26349455728,31.1369,31.1432,31.0868,31.1244,87532.2635
2014-11-28 10:40:00,49.66,49.69,49.63,49.64,34451.80114465267,31.1244,31.1432,31.1056,31.1119,34451.8011
2014-11-28 10:50:00,49.64,49.66,49.63,49.64,30636.29222309505,31.1119,31.1244,31.1056,31.1119,30636.2922
2014-11-28 11:00:00,49.64,49.68,49.64,49.65,29514.08371675457,31.1119,31.1369,31.1119,31.1181,29514.0837
2014-11-28 11:10:00,49.64,49.66,49.61,49.63,41746.156435865785,31.1119,31.1244,31.0931,31.1056,41746.1564
2014-11-28 11:20:00,49.63,49.69,49.63,49.68,48254.96577264056,31.1056,31.1432,31.1056,31.1369,48254.9658
2014-11-28 11:30:00,49.68,49.68,49.62,49.68,41521.714734597685,31.1369,31.1369,31.0993,31.1369,41521.7147
2014-11-28 11:40:00,49.67,49.68,49.6,49.61,38042.8683649422,31.1307,31.1369,31.0868,31.0931,38042.8684
2014-11-28 11:50:00,49.6,49.66,49.6,49.64,37481.76411177197,31.0868,31.1244,31.0868,31.1119,37481.7641
2014-11-28 12:00:00,49.64,49.64,49.58,49.58,62394.79295253057,31.1119,31.1119,31.0743,31.0743,62394.793
2014-11-28 12:10:00,49.58,49.62,49.56,49.59,64863.65166647963,31.0743,31.0993,31.0617,31.0805,64863.6517
2014-11-28 12:20:00,49.59,49.59,49.51,49.54,63741.44316013915,31.0805,31.0805,31.0304,31.0492,63741.4432
2014-11-28 12:30:00,49.55,49.55,49.5,49.51,109976.43362136684,31.0555,31.0555,31.0241,31.0304,109976.4336
2014-11-28 12:40:00,49.5,49.56,49.45,49.56,107844.23745931992,31.0241,31.0617,30.9928,31.0617,107844.2375
2014-11-28 12:50:00,49.56,49.57,49.46,49.56,221748.4008528785,31.0617,31.068,30.9991,31.0617,221748.4009
2014-12-01 09:30:00,49.14,49.25,48.87,48.89,254629.11008865444,30.7985,30.8674,30.6293,30.6418,254629.1101
2014-12-01 09:40:00,48.9,49.01,48.77,48.79,214229.60386039724,30.6481,30.717,30.5666,30.5791,214229.6039
2014-12-01 09:50:00,48.77,48.78,48.56,48.63,185164.4035461789,30.5666,30.5729,30.435,30.4789,185164.4035
2014-12-01 10:00:00,48.64,48.79,48.62,48.66,133879.47480641902,30.4851,30.5791,30.4726,30.4977,133879.4748
2014-12-01 10:10:00,48.66,48.8,48.65,48.65,122545.1688923802,30.4977,30.5854,30.4914,30.4914,122545.1689
2014-12-01 10:20:00,48.66,48.75,48.65,48.71,85063.40478060824,30.4977,30.5541,30.4914,30.529,85063.4048
2014-12-01 10:30:00,48.71,48.71,48.5,48.5,173605.65593087196,30.529,30.529,30.3974,30.3974,173605.6559
2014-12-01 10:40:00,48.5,48.52,48.41,48.48,147009.31433060262,30.3974,30.4099,30.341,30.3848,147009.3143
2014-12-01 10:50:00,48.48,48.48,48.32,48.33,133318.3705532488,30.3848,30.3848,30.2846,30.2908,133318.3706
2014-12-01 11:00:00,48.34,48.35,48.32,48.32,163954.66277634384,30.2971,30.3034,30.2846,30.2846,163954.6628
2014-12-01 11:10:00,48.32,48.48,48.31,48.47,122320.7271911121,30.2846,30.3848,30.2783,30.3786,122320.7272
2014-12-01 11:20:00,48.48,48.55,48.39,48.42,185164.4035461789,30.3848,30.4287,30.3284,30.3472,185164.4035
2014-12-01 11:30:00,48.42,48.5,48.42,48.43,104814.27449220064,30.3472,30.3974,30.3472,30.3535,104814.2745
2014-12-01 11:40:00,48.43,48.44,48.39,48.41,151161.4858040624,30.3535,30.3598,30.3284,30.341,151161.4858
2014-12-01 11:50:00,48.41,48.44,48.3,48.31,112894.17573785209,30.341,30.3598,30.272,30.2783,112894.1757
2014-12-01 12:00:00,48.32,48.35,48.26,48.29,195825.3843564134,30.2846,30.3034,30.247,30.2658,195825.3844
2014-12-01 12:10:00,48.3,48.47,48.26,48.44,220513.971495904,30.272,30.3786,30.247,30.3598,220513.9715
2014-12-01 12:20:00,48.45,48.48,48.37,48.38,70811.35675008416,30.366,30.3848,30.3159,30.3222,70811.3568
2014-12-01 12:30:00,48.38,48.48,48.37,48.43,63853.6640107732,30.3222,30.3848,30.3159,30.3535,63853.664
2014-12-01 12:40:00,48.42,48.44,48.37,48.4,129839.5241835933,30.3472,30.3598,30.3159,30.3347,129839.5242
2014-12-01 12:50:00,48.41,48.52,48.39,48.51,252384.6930759735,30.341,30.4099,30.3284,30.4036,252384.6931
2014-12-01 13:00:00,48.51,48.62,48.46,48.6,74626.86567164179,30.4036,30.4726,30.3723,30.46,74626.8657
2014-12-01 13:10:00,48.61,48.63,48.53,48.55,180226.6861182808,30.4663,30.4789,30.4162,30.4287,180226.6861
2014-12-01 13:20:00,48.56,48.57,48.48,48.49,175962.29379418696,30.435,30.4412,30.3848,30.3911,175962.2938
2014-12-01 13:30:00,48.49,48.5,48.4,48.49,179104.4776119403,30.3911,30.3974,30.3347,30.3911,179104.4776
2014-12-01 13:40:00,48.49,48.55,48.48,48.55,89103.35540343395,30.3911,30.4287,30.3848,30.4287,89103.3554
2014-12-01 13:50:00,48.55,48.56,48.51,48.56,106609.8081023454,30.4287,30.435,30.4036,30.435,106609.8081
2014-12-01 14:00:00,48.56,48.56,48.49,48.51,169677.92615868026,30.435,30.435,30.3911,30.4036,169677.9262
2014-12-01 14:10:00,48.52,48.52,48.44,48.49,76422.39928178655,30.4099,30.4099,30.3598,30.3911,76422.3993
2014-12-01 14:20:00,48.49,48.5,48.42,48.48,81135.67500841655,30.3911,30.3974,30.3472,30.3848,81135.675
2014-12-01 14:30:00,48.48,48.48,48.44,48.48,162159.12916619907,30.3848,30.3848,30.3598,30.3848,162159.1292
2014-12-01 14:40:00,48.48,48.55,48.47,48.49,157894.73684210525,30.3848,30.4287,30.3786,30.3911,157894.7368
2014-12-01 14:50:00,48.48,48.51,48.46,48.48,85287.84648187633,30.3848,30.4036,30.3723,30.3848,85287.8465
2014-12-01 15:00:00,48.48,48.53,48.47,48.49,156099.20323196048,30.3848,30.4162,30.3786,30.3911,156099.2032
2014-12-01 15:10:00,48.49,48.54,48.48,48.5,176860.06059925933,30.3911,30.4224,30.3848,30.3974,176860.0606
2014-12-01 15:20:00,48.5,48.56,48.48,48.54,203456.40219952867,30.3974,30.435,30.3848,30.4224,203456.4022
2014-12-01 15:30:00,48.54,48.55,48.43,48.46,410840.534171249,30.4224,30.4287,30.3535,30.3723,410840.5342
2014-12-01 15:40:00,48.46,48.49,48.4,48.4,285153.1814611155,30.3723,30.3911,30.3347,30.3347,285153.1815
2014-12-01 15:50:00,48.4,48.51,48.38,48.48,580855.1228818314,30.3347,30.4036,30.3222,30.3848,580855.1229
2014-12-02 09:30:00,48.74,48.95,48.7,48.95,151947.03175850073,30.5478,30.6794,30.5227,30.6794,151947.0318
2014-12-02 09:40:00,48.96,49.03,48.87,48.89,110200.87532263494,30.6857,30.7296,30.6293,30.6418,110200.8753
2014-12-02 09:50:00,48.9,48.95,48.75,48.94,89552.23880597015,30.6481,30.6794,30.5541,30.6731,89552.2388
2014-12-02 10:00:00,48.95,49.04,48.88,49.0,96734.3732465492,30.6794,30.7358,30.6355,30.7107,96734.3732
2014-12-02 10:10:00,48.99,49.01,48.89,48.96,93704.41027942993,30.7045,30.717,30.6418,30.6857,93704.4103
2014-12-02 10:20:00,48.96,48.97,48.85,48.88,96846.59409718325,30.6857,30.6919,30.6167,30.6355,96846.5941
2014-12-02 10:30:00,48.87,48.93,48.82,48.84,75300.19077544607,30.6293,30.6669,30.5979,30.6105,75300.1908
2014-12-02 10:40:00,48.85,48.96,48.85,48.94,52182.69554483223,30.6167,30.6857,30.6167,30.6731,52182.6955
2014-12-02 10:50:00,48.94,49.09,48.92,49.09,71821.34440579059,30.6731,30.7672,30.6606,30.7672,71821.3444
2014-12-02 11:00:00,49.1,49.12,49.07,49.1,62731.45550443272,30.7734,30.786,30.7546,30.7734,62731.4555
2014-12-02 11:10:00,49.1,49.18,49.1,49.12,145326.0015710919,30.7734,30.8236,30.7734,30.786,145326.0016
2014-12-02 11:20:00,49.12,49.13,48.97,48.98,87532.26349455728,30.786,30.7922,30.6919,30.6982,87532.2635
2014-12-02 11:30:00,48.98,48.98,48.87,48.88,132869.4871507126,30.6982,30.6982,30.6293,30.6355,132869.4872
2014-12-02 11:40:00,48.87,48.9,48.86,48.89,66322.52272472225,30.6293,30.6481,30.623,30.6418,66322.5227
2014-12-02 11:50:00,48.89,48.91,48.86,48.9,68118.05633486701,30.6418,30.6543,30.623,30.6481,68118.0563
2014-12-02 12:00:00,48.89,48.9,48.86,48.86,42531.70239030412,30.6418,30.6481,30.623,30.623,42531.7024
2014-12-02 12:10:00,48.87,48.95,48.86,48.95,39838.40197508697,30.6293,30.6794,30.623,30.6794,39838.402
2014-12-02 12:20:00,48.96,48.96,48.9,48.91,35237.34709909101,30.6857,30.6857,30.6481,30.6543,35237.3471
2014-12-02 12:30:00,48.91,48.91,48.82,48.84,56447.08786892604,30.6543,30.6543,30.5979,30.6105,56447.0879
2014-12-02 12:40:00,48.84,48.87,48.83,48.87,21209.74076983504,30.6105,30.6293,30.6042,30.6293,21209.7408
2014-12-02 12:50:00,48.86,48.87,48.75,48.83,58915.9465828751,30.623,30.6293,30.5541,30.6042,58915.9466
2014-12-02 13:00:00,48.83,48.92,48.83,48.89,51284.928739759845,30.6042,30.6606,30.6042,30.6418,51284.9287
2014-12-02 13:10:00,48.89,48.89,48.8,48.83,99203.23196049826,30.6418,30.6418,30.5854,30.6042,99203.232
2014-12-02 13:20:00,48.84,48.94,48.8,48.94,42756.14409157221,30.6105,30.6731,30.5854,30.6731,42756.1441
2014-12-02 13:30:00,48.93,48.96,48.89,48.92,68230.27718550107,30.6669,30.6857,30.6418,30.6606,68230.2772
2014-12-02 13:40:00,48.92,48.95,48.88,48.89,75412.41162608012,30.6606,30.6794,30.6355,30.6418,75412.4116
2014-12-02 13:50:00,48.89,48.92,48.85,48.89,49938.27853215127,30.6418,30.6606,30.6167,30.6418,49938.2785
2014-12-02 14:00:00,48.89,48.93,48.86,48.88,59477.05083604533,30.6418,30.6669,30.623,30.6355,59477.0508
2014-12-02 14:10:00,48.86,48.92,48.86,48.92,34339.580294018626,30.623,30.6606,30.623,30.6606,34339.5803
2014-12-02 14:20:00,48.92,48.96,48.91,48.92,44551.67770171697,30.6606,30.6857,30.6543,30.6606,44551.6777
2014-12-02 14:30:00,48.93,48.96,48.91,48.96,59364.829985411285,30.6669,30.6857,30.6543,30.6857,59364.83
2014-12-02 14:40:00,48.96,49.06,48.92,49.05,88766.69285153181,30.6857,30.7484,30.6606,30.7421,88766.6929
2014-12-02 14:50:00,49.05,49.07,49.02,49.05,43990.57344854674,30.7421,30.7546,30.7233,30.7421,43990.5734
2014-12-02 15:00:00,49.06,49.06,49.0,49.04,69576.92739310964,30.7484,30.7484,30.7107,30.7358,69576.9274
2014-12-02 15:10:00,49.04,49.06,49.01,49.04,107619.79575805184,30.7358,30.7484,30.717,30.7358,107619.7958
2014-12-02 15:20:00,49.03,49.06,49.0,49.03,123667.37739872068,30.7296,30.7484,30.7107,30.7296,123667.3774
2014-12-02 15:30:00,49.03,49.08,49.01,49.04,140724.94669509595,30.7296,30.7609,30.717,30.7358,140724.9467
2014-12-02 15:40:00,49.05,49.07,49.0,49.01,168219.05510043766,30.7421,30.7546,30.7107,30.717,168219.0551
2014-12-02 15:50:00,49.01,49.09,49.0,49.08,237459.3199416452,30.717,30.7672,30.7107,30.7609,237459.3199
2014-12-03 09:30:00,49.2,49.36,48.98,49.34,238918.19099988777,30.8361,30.9364,30.6982,30.9238,238918.191
2014-12-03 09:40:00,49.35,49.5,49.33,49.43,74290.20311973964,30.9301,31.0241,30.9176,30.9803,74290.2031
2014-12-03 09:50:00,49.44,49.48,49.4,49.45,59589.271686679385,30.9865,31.0116,30.9614,30.9928,59589.2717
2014-12-03 10:00:00,49.46,49.46,49.32,49.41,114128.6050948266,30.9991,30.9991,30.9113,30.9677,114128.6051
2014-12-03 10:10:00,49.4,49.5,49.4,49.42,52407.13724610032,30.9614,31.0241,30.9614,30.974,52407.1372
2014-12-03 10:20:00,49.42,49.47,49.38,49.41,67108.06867916058,30.974,31.0053,30.9489,30.9677,67108.0687
2014-12-03 10:30:00,49.42,49.45,49.39,49.43,70362.47334754797,30.974,30.9928,30.9552,30.9803,70362.4733
2014-12-03 10:40:00,49.44,49.46,49.39,49.46,88205.58859836157,30.9865,30.9991,30.9552,30.9991,88205.5886
2014-12-03 10:50:00,49.46,49.5,49.42,49.47,63404.78060823701,30.9991,31.0241,30.974,31.0053,63404.7806
2014-12-03 11:00:00,49.46,49.5,49.44,49.49,83267.87117046346,30.9991,31.0241,30.9865,31.0179,83267.8712
2014-12-03 11:10:00,49.49,49.51,49.44,49.46,86185.6132869487,31.0179,31.0304,30.9865,30.9991,86185.6133
2014-12-03 11:20:00,49.46,49.51,49.41,49.51,116934.1263606778,30.9991,31.0304,30.9677,31.0304,116934.1264
2014-12-03 11:30:00,49.51,49.52,49.41,49.46,66995.84782852653,31.0304,31.0367,30.9677,30.9991,66995.8478
2014-12-03 11:40:00,49.46,49.5,49.44,49.46,87195.60094265515,30.9991,31.0241,30.9865,30.9991,87195.6009
2014-12-03 11:50:00,49.46,49.48,49.4,49.41,80686.79160588037,30.9991,31.0116,30.9614,30.9677,80686.7916
2014-12-03 12:00:00,49.41,49.44,49.34,49.35,82706.76691729322,30.9677,30.9865,30.9238,30.9301,82706.7669
2014-12-03 12:10:00,49.35,49.37,49.29,49.34,49377.17427898103,30.9301,30.9426,30.8925,30.9238,49377.1743
2014-12-03 12:20:00,49.34,49.34,49.29,49.29,42419.48153967007,30.9238,30.9238,30.8925,30.8925,42419.4815
2014-12-03 12:30:00,49.28,49.3,49.26,49.27,33441.813488946245,30.8862,30.8988,30.8737,30.88,33441.8135
2014-12-03 12:40:00,49.26,49.33,49.24,49.33,59925.934238581525,30.8737,30.9176,30.8612,30.9176,59925.9342
2014-12-03 12:50:00,49.32,49.34,49.31,49.33,67781.39378296486,30.9113,30.9238,30.905,30.9176,67781.3938
2014-12-03 13:00:00,49.34,49.38,49.31,49.32,48816.07002581079,30.9238,30.9489,30.905,30.9113,48816.07
2014-12-03 13:10:00,49.32,49.33,49.3,49.3,43317.24834474245,30.9113,30.9176,30.8988,30.8988,43317.2483
2014-12-03 13:20:00,49.3,49.33,49.29,49.31,73953.5405678375,30.8988,30.9176,30.8925,30.905,73953.5406
2014-12-03 13:30:00,49.3,49.32,49.29,49.3,47581.64066883627,30.8988,30.9113,30.8925,30.8988,47581.6407
2014-12-03 13:40:00,49.3,49.3,49.28,49.3,28840.758612950285,30.8988,30.8988,30.8862,30.8988,28840.7586
2014-12-03 13:50:00,49.3,49.3,49.28,49.3,51733.81214229604,30.8988,30.8988,30.8862,30.8988,51733.8121
2014-12-03 14:00:00,49.3,49.36,49.29,49.34,60150.37593984962,30.8988,30.9364,30.8925,30.9238,60150.3759
2014-12-03 14:10:00,49.34,49.34,49.31,49.32,79564.58309953989,30.9238,30.9238,30.905,30.9113,79564.5831
2014-12-03 14:20:00,49.32,49.33,49.3,49.32,174278.98103467622,30.9113,30.9176,30.8988,30.9113,174278.981
2014-12-03 14:30:00,49.32,49.34,49.31,49.34,75300.19077544607,30.9113,30.9238,30.905,30.9238,75300.1908
2014-12-03 14:40:00,49.34,49.37,49.31,49.32,109976.43362136684,30.9238,30.9426,30.905,30.9113,109976.4336
2014-12-03 14:50:00,49.32,49.33,49.3,49.31,132308.38289754235,30.9113,30.9176,30.8988,30.905,132308.3829
2014-12-03 15:00:00,49.31,49.33,49.3,49.33,74963.52822354394,30.905,30.9176,30.8988,30.9176,74963.5282
2014-12-03 15:10:00,49.33,49.38,49.31,49.37,111771.9672315116,30.9176,30.9489,30.905,30.9426,111771.9672
2014-12-03 15:20:00,49.38,49.45,49.37,49.44,103804.2868364942,30.9489,30.9928,30.9426,30.9865,103804.2868
2014-12-03 15:30:00,49.44,49.51,49.43,49.44,164179.10447761192,30.9865,31.0304,30.9803,30.9865,164179.1045
2014-12-03 15:40:00,49.44,49.44,49.35,49.37,273257.7712939064,30.9865,30.9865,30.9301,30.9426,273257.7713
2014-12-03 15:50:00,49.36,49.39,49.35,49.38,538884.5247446975,30.9364,30.9552,30.9301,30.9489,538884.5247
2014-12-04 09:30:00,49.27,49.28,49.07,49.13,90674.44731231064,30.88,30.8862,30.7546,30.7922,90674.4473
2014-12-04 09:40:00,49.13,49.25,49.13,49.15,79789.02480080798,30.7922,30.8674,30.7922,30.8048,79789.0248
2014-12-04 09:50:00,49.15,49.22,49.14,49.19,102682.07833015372,30.8048,30.8486,30.7985,30.8298,102682.0783
2014-12-04 10:00:00,49.2,49.21,49.14,49.14,76085.7367298844,30.8361,30.8424,30.7985,30.7985,76085.7367
2014-12-04 10:10:00,49.14,49.2,49.14,49.15,107170.91235551564,30.7985,30.8361,30.7985,30.8048,107170.9124
2014-12-04 10:20:00,49.15,49.16,49.09,49.09,78554.59544383346,30.8048,30.811,30.7672,30.7672,78554.5954
2014-12-04 10:30:00,49.09,49.09,48.89,48.93,79789.02480080798,30.7672,30.7672,30.6418,30.6669,79789.0248
2014-12-04 10:40:00,48.93,48.93,48.78,48.81,108854.22511502636,30.6669,30.6669,30.5729,30.5917,108854.2251
2014-12-04 10:50:00,48.81,48.83,48.71,48.81,169902.36785994837,30.5917,30.6042,30.529,30.5917,169902.3679
2014-12-04 11:00:00,48.81,48.85,48.77,48.84,61945.90954999439,30.5917,30.6167,30.5666,30.6105,61945.9095
2014-12-04 11:10:00,48.84,48.86,48.8,48.85,56447.08786892604,30.6105,30.623,30.5854,30.6167,56447.0879
2014-12-04 11:20:00,48.85,48.87,48.77,48.78,65536.97677028392,30.6167,30.6293,30.5666,30.5729,65536.9768
2014-12-04 11:30:00,48.78,48.91,48.75,48.89,73953.5405678375,30.5729,30.6543,30.5541,30.6418,73953.5406
2014-12-04 11:40:00,48.89,48.97,48.89,48.97,71372.4610032544,30.6418,30.6919,30.6418,30.6919,71372.461
2014-12-04 11:50:00,48.97,49.02,48.95,49.02,54988.21681068342,30.6919,30.7233,30.6794,30.7233,54988.2168
2014-12-04 12:00:00,49.01,49.03,48.97,49.0,172259.00572326337,30.717,30.7296,30.6919,30.7107,172259.0057
2014-12-04 12:10:00,48.99,49.01,48.96,48.97,63517.001458871055,30.7045,30.717,30.6857,30.6919,63517.0015
2014-12-04 12:20:00,48.97,48.98,48.94,48.96,52968.24149927056,30.6919,30.6982,30.6731,30.6857,52968.2415
2014-12-04 12:30:00,48.97,49.14,48.96,49.08,178543.37335877004,30.6919,30.7985,30.6857,30.7609,178543.3734
2014-12-04 12:40:00,49.07,49.1,49.02,49.03,91684.43496801706,30.7546,30.7734,30.7233,30.7296,91684.435
2014-12-04 12:50:00,49.03,49.06,49.02,49.04,45000.56110425317,30.7296,30.7484,30.7233,30.7358,45000.5611
2014-12-04 13:00:00,49.04,49.09,49.0,49.09,36135.113904163394,30.7358,30.7672,30.7107,30.7672,36135.1139
2014-12-04 13:10:00,49.08,49.08,49.01,49.02,29738.525418022666,30.7609,30.7609,30.717,30.7233,29738.5254
2014-12-04 13:20:00,49.01,49.06,49.01,49.06,18291.99865334979,30.717,30.7484,30.717,30.7484,18291.9987
2014-12-04 13:30:00,49.05,49.05,49.01,49.02,31646.27987880148,30.7421,30.7421,30.717,30.7233,31646.2799
2014-12-04 13:40:00,49.02,49.05,49.02,49.02,35686.2305016272,30.7233,30.7421,30.7233,30.7233,35686.2305
2014-12-04 13:50:00,49.03,49.05,49.01,49.02,54539.33340814723,30.7296,30.7421,30.717,30.7233,54539.3334
2014-12-04 14:00:00,49.02,49.05,48.99,49.03,117944.11401638424,30.7233,30.7421,30.7045,30.7296,117944.114
2014-12-04 14:10:00,49.03,49.08,49.03,49.04,65200.31421838177,30.7296,30.7609,30.7296,30.7358,65200.3142
2014-12-04 14:20:00,49.04,49.06,49.03,49.05,45000.56110425317,30.7358,30.7484,30.7296,30.7421,45000.5611
2014-12-04 14:30:00,49.06,49.06,49.02,49.06,115587.47615306923,30.7484,30.7484,30.7233,30.7484,115587.4762
2014-12-04 14:40:00,49.06,49.07,49.05,49.07,120188.5310290652,30.7484,30.7546,30.7421,30.7546,120188.531
2014-12-04 14:50:00,49.06,49.09,49.05,49.07,83941.19627426776,30.7484,30.7672,30.7421,30.7546,83941.1963
2014-12-04 15:00:00,49.06,49.1,49.06,49.08,76197.95758051846,30.7484,30.7734,30.7484,30.7609,76197.9576
2014-12-04 15:10:00,49.08,49.08,49.05,49.06,73392.43631466725,30.7609,30.7609,30.7421,30.7484,73392.4363
2014-12-04 15:20:00,49.06,49.06,48.99,49.02,434855.7962069353,30.7484,30.7484,30.7045,30.7233,434855.7962
2014-12-04 15:30:00,49.01,49.12,48.99,49.1,120525.19358096732,30.717,30.786,30.7045,30.7734,120525.1936
2014-12-04 15:40:00,49.09,49.12,49.06,49.1,195376.50095387723,30.7672,30.786,30.7484,30.7734,195376.501
2014-12-04 15:50:00,49.11,49.17,49.09,49.16,347099.0910111098,30.7797,30.8173,30.7672,30.811,347099.091
2014-12-05 09:30:00,49.51,50.35,49.49,49.89,486365.1666479632,31.0304,31.5569,31.0179,31.2686,486365.1666
2014-12-05 09:40:00,49.89,49.91,49.77,49.9,274043.3172483447,31.2686,31.2811,31.1933,31.2748,274043.3172
2014-12-05 09:50:00,49.9,50.24,49.9,50.22,219055.1004376613,31.2748,31.4879,31.2748,31.4754,219055.1004
2014-12-05 10:00:00,50.21,50.33,50.05,50.26,300527.43799798,31.4691,31.5443,31.3688,31.5005,300527.438
2014-12-05 10:10:00,50.27,50.38,50.23,50.37,262821.23218494,31.5067,31.5757,31.4817,31.5694,262821.2322
2014-12-05 10:20:00,50.37,50.46,50.35,50.44,254292.4475367524,31.5694,31.6258,31.5569,31.6133,254292.4475
2014-12-05 10:30:00,50.45,50.6,50.44,50.55,258556.8398608461,31.6195,31.7135,31.6133,31.6822,258556.8399
2014-12-05 10:40:00,50.54,50.54,50.45,50.45,200650.88093367743,31.6759,31.6759,31.6195,31.6195,200650.8809
2014-12-05 10:50:00,50.45,50.47,50.31,50.47,147794.86028504095,31.6195,31.6321,31.5318,31.6321,147794.8603
2014-12-05 11:00:00,50.47,50.53,50.42,50.49,243070.3624733476,31.6321,31.6697,31.6007,31.6446,243070.3625
2014-12-05 11:10:00,50.49,50.53,50.45,50.52,196947.5928627539,31.6446,31.6697,31.6195,31.6634,196947.5929
2014-12-05 11:20:00,50.52,50.68,50.51,50.68,193580.96734373245,31.6634,31.7637,31.6571,31.7637,193580.9673
2014-12-05 11:30:00,50.67,50.69,50.6,50.68,162046.90831556503,31.7574,31.77,31.7135,31.7637,162046.9083
2014-12-05 11:40:00,50.68,50.74,50.66,50.73,206149.7026147458,31.7637,31.8013,31.7512,31.795,206149.7026
2014-12-05 11:50:00,50.73,50.78,50.69,50.7,231399.39400740652,31.795,31.8264,31.77,31.7762,231399.394
2014-12-05 12:00:00,50.69,50.77,50.69,50.77,80799.01245651442,31.77,31.8201,31.77,31.8201,80799.0125
2014-12-05 12:10:00,50.77,50.8,50.74,50.75,305914.0388284143,31.8201,31.8389,31.8013,31.8076,305914.0388
2014-12-05 12:20:00,50.75,50.79,50.69,50.7,276624.39681292785,31.8076,31.8326,31.77,31.7762,276624.3968
2014-12-05 12:30:00,50.71,50.77,50.69,50.72,257546.8522051397,31.7825,31.8201,31.77,31.7888,257546.8522
2014-12-05 12:40:00,50.71,50.77,50.69,50.71,267758.94961283804,31.7825,31.8201,31.77,31.7825,267758.9496
2014-12-05 12:50:00,50.71,50.76,50.69,50.76,88430.03029962967,31.7825,31.8138,31.77,31.8138,88430.0303
2014-12-05 13:00:00,50.76,50.76,50.69,50.69,173156.77252833574,31.8138,31.8138,31.77,31.77,173156.7725
2014-12-05 13:10:00,50.69,50.7,50.64,50.66,274604.42150151497,31.77,31.7762,31.7386,31.7512,274604.4215
2014-12-05 13:20:00,50.67,50.67,50.62,50.64,58579.28403097295,31.7574,31.7574,31.7261,31.7386,58579.284
2014-12-05 13:30:00,50.64,50.66,50.61,50.65,48254.96577264056,31.7386,31.7512,31.7198,31.7449,48254.9658
2014-12-05 13:40:00,50.65,50.65,50.58,50.61,239142.63270115588,31.7449,31.7449,31.701,31.7198,239142.6327
2014-12-05 13:50:00,50.61,50.62,50.58,50.58,126360.67781393784,31.7198,31.7261,31.701,31.701,126360.6778
2014-12-05 14:00:00,50.59,50.61,50.58,50.59,79003.47884636965,31.7073,31.7198,31.701,31.7073,79003.4788
2014-12-05 14:10:00,50.59,50.61,50.57,50.6,96397.71069464706,31.7073,31.7198,31.6947,31.7135,96397.7107
2014-12-05 14:20:00,50.6,50.6,50.42,50.42,147794.86028504095,31.7135,31.7135,31.6007,31.6007,147794.8603
2014-12-05 14:30:00,50.42,50.43,50.25,50.27,276512.1759622937,31.6007,31.607,31.4942,31.5067,276512.176
2014-12-05 14:40:00,50.27,50.33,50.26,50.28,170687.9138143867,31.5067,31.5443,31.5005,31.513,170687.9138
2014-12-05 14:50:00,50.28,50.29,50.11,50.14,178655.5942094041,31.513,31.5193,31.4064,31.4252,178655.5942
2014-12-05 15:00:00,50.14,50.26,50.12,50.19,266524.52025586355,31.4252,31.5005,31.4127,31.4566,266524.5203
2014-12-05 15:10:00,50.2,50.2,50.16,50.2,139041.6339355852,31.4628,31.4628,31.4378,31.4628,139041.6339
2014-12-05 15:20:00,50.2,50.2,50.17,50.19,109639.7710694647,31.4628,31.4628,31.444,31.4566,109639.7711
2014-12-05 15:30:00,50.19,50.2,50.12,50.15,219728.4255414656,31.4566,31.4628,31.4127,31.4315,219728.4255
2014-12-05 15:40:00,50.16,50.18,50.07,50.09,306250.70138031646,31.4378,31.4503,31.3814,31.3939,306250.7014
2014-12-05 15:50:00,50.09,50.23,50.09,50.2,408708.3380092021,31.3939,31.4817,31.3939,31.4628,408708.338
2014-12-08 09:30:00,50.21,50.28,50.01,50.26,189653.2375715408,31.4691,31.513,31.3438,31.5005,189653.2376
2014-12-08 09:40:00,50.28,50.38,50.14,50.36,114128.6050948266,31.513,31.5757,31.4252,31.5631,114128.6051
2014-12-08 09:50:00,50.36,50.36,50.24,50.3,94153.2936819661,31.5631,31.5631,31.4879,31.5255,94153.2937
2014-12-08 10:00:00,50.31,50.47,50.3,50.4,73841.31971720346,31.5318,31.6321,31.5255,31.5882,73841.3197
2014-12-08 10:10:00,50.39,50.54,50.36,50.54,165750.1963864886,31.5819,31.6759,31.5631,31.6759,165750.1964
2014-12-08 10:20:00,50.53,50.61,50.52,50.55,120525.19358096732,31.6697,31.7198,31.6634,31.6822,120525.1936
2014-12-08 10:30:00,50.55,50.59,50.48,50.48,76646.84098305464,31.6822,31.7073,31.6383,31.6383,76646.841
2014-12-08 10:40:00,50.48,50.53,50.45,50.53,114801.9301986309,31.6383,31.6697,31.6195,31.6697,114801.9302
2014-12-08 10:50:00,50.53,50.54,50.5,50.53,86971.15924138704,31.6697,31.6759,31.6509,31.6697,86971.1592
2014-12-08 11:00:00,50.53,50.53,50.45,50.5,105487.59959600492,31.6697,31.6697,31.6195,31.6509,105487.5996
2014-12-08 11:10:00,50.49,50.53,50.46,50.47,108966.44596566042,31.6446,31.6697,31.6258,31.6321,108966.446
2014-12-08 11:20:00,50.47,50.61,50.46,50.51,135226.1250140276,31.6321,31.7198,31.6258,31.6571,135226.125
2014-12-08 11:30:00,50.52,50.53,50.46,50.48,88430.03029962967,31.6634,31.6697,31.6258,31.6383,88430.0303
2014-12-08 11:40:00,50.48,50.49,50.38,50.4,99315.4528111323,31.6383,31.6446,31.5757,31.5882,99315.4528
2014-12-08 11:50:00,50.41,50.47,50.37,50.47,86185.6132869487,31.5945,31.6321,31.5694,31.6321,86185.6133
2014-12-08 12:00:00,50.47,50.49,50.46,50.46,101335.42812254516,31.6321,31.6446,31.6258,31.6258,101335.4281
2014-12-08 12:10:00,50.46,50.46,50.32,50.39,150824.82325216025,31.6258,31.6258,31.5381,31.5819,150824.8233
2014-12-08 12:20:00,50.38,50.41,50.28,50.28,149814.8355964538,31.5757,31.5945,31.513,31.513,149814.8356
2014-12-08 12:30:00,50.28,50.36,50.23,50.36,69015.8231399394,31.513,31.5631,31.4817,31.5631,69015.8231
2014-12-08 12:40:00,50.36,50.41,50.33,50.38,69015.8231399394,31.5631,31.5945,31.5443,31.5757,69015.8231
2014-12-08 12:50:00,50.38,50.39,50.28,50.32,58691.504881607,31.5757,31.5819,31.513,31.5381,58691.5049
2014-12-08 13:00:00,50.32,50.36,50.28,50.32,49826.05768151722,31.5381,31.5631,31.513,31.5381,49826.0577
2014-12-08 13:10:00,50.32,50.32,50.2,50.2,71821.34440579059,31.5381,31.5381,31.4628,31.4628,71821.3444
2014-12-08 13:20:00,50.2,50.2,50.12,50.18,96958.8149478173,31.4628,31.4628,31.4127,31.4503,96958.8149
2014-12-08 13:30:00,50.17,50.17,49.98,50.04,226349.45572887445,31.444,31.444,31.325,31.3626,226349.4557
2014-12-08 13:40:00,50.04,50.06,49.96,50.04,60599.25934238581,31.3626,31.3751,31.3124,31.3626,60599.2593
2014-12-08 13:50:00,50.04,50.08,49.97,49.98,53529.3457524408,31.3626,31.3876,31.3187,31.325,53529.3458
2014-12-08 14:00:00,49.98,50.05,49.91,50.05,55885.9836157558,31.325,31.3688,31.2811,31.3688,55885.9836
2014-12-08 14:10:00,50.04,50.08,49.94,50.08,77881.27034002918,31.3626,31.3876,31.2999,31.3876,77881.2703
2014-12-08 14:20:00,50.07,50.2,50.03,50.17,71709.12355515655,31.3814,31.4628,31.3563,31.444,71709.1236
2014-12-08 14:30:00,50.17,50.31,50.16,50.28,97183.2566490854,31.444,31.5318,31.4378,31.513,97183.2566
2014-12-08 14:40:00,50.29,50.38,50.28,50.34,103804.2868364942,31.5193,31.5757,31.513,31.5506,103804.2868
2014-12-08 14:50:00,50.35,50.37,50.25,50.25,112108.62978341377,31.5569,31.5694,31.4942,31.4942,112108.6298
2014-12-08 15:00:00,50.25,50.32,50.17,50.19,132757.26630007854,31.4942,31.5381,31.444,31.4566,132757.2663
2014-12-08 15:10:00,50.19,50.3,50.14,50.17,113455.27999102233,31.4566,31.5255,31.4252,31.444,113455.28
2014-12-08 15:20:00,50.16,50.33,50.15,50.28,145213.78072045784,31.4378,31.5443,31.4315,31.513,145213.7807
2014-12-08 15:30:00,50.28,50.3,50.18,50.22,174952.30613848052,31.513,31.5255,31.4503,31.4754,174952.3061
2014-12-08 15:40:00,50.23,50.27,50.15,50.19,169116.82190551003,31.4817,31.5067,31.4315,31.4566,169116.8219
2014-12-08 15:50:00,50.2,50.28,50.19,50.23,333408.147233756,31.4628,31.513,31.4566,31.4817,333408.1472
2014-12-09 09:30:00,49.7,49.7,49.25,49.52,211985.1868477163,31.1495,31.1495,30.8674,31.0367,211985.1868
2014-12-09 09:40:00,49.5,49.69,49.49,49.69,75412.41162608012,31.0241,31.1432,31.0179,31.1432,75412.4116
2014-12-09 09:50:00,49.67,49.74,49.58,49.72,118729.65997082255,31.1307,31.1745,31.0743,31.162,118729.66
2014-12-09 10:00:00,49.75,49.79,49.61,49.63,465379.8675793962,31.1808,31.2059,31.0931,31.1056,465379.8676
2014-12-09 10:10:00,49.63,49.67,49.46,49.46,237010.4365391089,31.1056,31.1307,30.9991,30.9991,237010.4365
2014-12-09 10:20:00,49.47,49.54,49.23,49.28,104702.0536415666,31.0053,31.0492,30.8549,30.8862,104702.0536
2014-12-09 10:30:00,49.27,49.3,49.14,49.3,78217.93289193131,30.88,30.8988,30.7985,30.8988,78217.9329
2014-12-09 10:40:00,49.3,49.43,49.3,49.41,70025.81079564583,30.8988,30.9803,30.8988,30.9677,70025.8108
2014-12-09 10:50:00,49.42,49.51,49.36,49.38,51509.37044102794,30.974,31.0304,30.9364,30.9489,51509.3704
2014-12-09 11:00:00,49.38,49.4,49.23,49.24,106946.47065424756,30.9489,30.9614,30.8549,30.8612,106946.4707
2014-12-09 11:10:00,49.23,49.41,49.22,49.39,86858.938390753,30.8549,30.9677,30.8486,30.9552,86858.9384
2014-12-09 11:20:00,49.39,49.52,49.38,49.42,101896.5323757154,30.9552,31.0367,30.9489,30.974,101896.5324
2014-12-09 11:30:00,49.42,49.48,49.34,49.36,135675.0084165638,30.974,31.0116,30.9238,30.9364,135675.0084
2014-12-09 11:40:00,49.36,49.37,49.2,49.24,246773.6505442711,30.9364,30.9426,30.8361,30.8612,246773.6505
2014-12-09 11:50:00,49.24,49.3,49.19,49.22,192683.20053866008,30.8612,30.8988,30.8298,30.8486,192683.2005
2014-12-09 12:00:00,49.21,49.27,49.18,49.23,127482.8863202783,30.8424,30.88,30.8236,30.8549,127482.8863
2014-12-09 12:10:00,49.23,49.24,49.15,49.16,154079.22792054762,30.8549,30.8612,30.8048,30.811,154079.2279
2014-12-09 12:20:00,49.16,49.34,49.15,49.28,108854.22511502636,30.811,30.9238,30.8048,30.8862,108854.2251
2014-12-09 12:30:00,49.29,49.43,49.25,49.43,44327.23600044888,30.8925,30.9803,30.8674,30.9803,44327.236
2014-12-09 12:40:00,49.43,49.46,49.38,49.44,44551.67770171697,30.9803,30.9991,30.9489,30.9865,44551.6777
2014-12-09 12:50:00,49.44,49.56,49.41,49.56,31646.27987880148,30.9865,31.0617,30.9677,31.0617,31646.2799
2014-12-09 13:00:00,49.56,49.59,49.46,49.58,35012.90539782291,31.0617,31.0805,30.9991,31.0743,35012.9054
2014-12-09 13:10:00,49.58,49.71,49.57,49.66,61945.90954999439,31.0743,31.1557,31.068,31.1244,61945.9095
2014-12-09 13:20:00,49.67,49.68,49.63,49.66,48816.07002581079,31.1307,31.1369,31.1056,31.1244,48816.07
2014-12-09 13:30:00,49.67,49.86,49.66,49.86,57120.41297273033,31.1307,31.2498,31.1244,31.2498,57120.413
2014-12-09 13:40:00,49.86,49.86,49.67,49.69,48142.7449220065,31.2498,31.2498,31.1307,31.1432,48142.7449
2014-12-09 13:50:00,49.69,49.71,49.64,49.7,51733.81214229604,31.1432,31.1557,31.1119,31.1495,51733.8121
2014-12-09 14:00:00,49.7,49.82,49.68,49.81,37481.76411177197,31.1495,31.2247,31.1369,31.2184,37481.7641
2014-12-09 14:10:00,49.81,49.82,49.71,49.74,41746.156435865785,31.2184,31.2247,31.1557,31.1745,41746.1564
2014-12-09 14:20:00,49.74,49.83,49.73,49.81,45673.886208057454,31.1745,31.231,31.1683,31.2184,45673.8862
2014-12-09 14:30:00,49.81,49.81,49.61,49.73,50723.824486589605,31.2184,31.2184,31.0931,31.1683,50723.8245
2014-12-09 14:40:00,49.73,49.82,49.67,49.79,83716.75457299966,31.1683,31.2247,31.1307,31.2059,83716.7546
2014-12-09 14:50:00,49.79,49.82,49.75,49.81,52631.57894736842,31.2059,31.2247,31.1808,31.2184,52631.5789
2014-12-09 15:00:00,49.83,49.91,49.81,49.83,58803.72573224104,31.231,31.2811,31.2184,31.231,58803.7257
2014-12-09 15:10:00,49.84,49.89,49.79,49.84,59252.60913477724,31.2372,31.2686,31.2059,31.2372,59252.6091
2014-12-09 15:20:00,49.85,49.94,49.84,49.93,89664.45965660419,31.2435,31.2999,31.2372,31.2936,89664.4597
2014-12-09 15:30:00,49.92,49.98,49.91,49.97,223543.9344630232,31.2874,31.325,31.2811,31.3187,223543.9345
2014-12-09 15:40:00,49.98,50.02,49.93,50.01,133093.9288519807,31.325,31.35,31.2936,31.3438,133093.9289
2014-12-09 15:50:00,50.02,50.15,49.96,50.07,577937.3807653462,31.35,31.4315,31.3124,31.3814,577937.3808
2014-12-10 09:30:00,50.17,50.17,49.84,50.01,202783.0770957244,31.444,31.444,31.2372,31.3438,202783.0771
2014-12-10 09:40:00,49.98,50.06,49.77,49.77,143418.2471103131,31.325,31.3751,31.1933,31.1933,143418.2471
2014-12-10 09:50:00,49.75,49.77,49.64,49.69,100998.76557064302,31.1808,31.1933,31.1119,31.1432,100998.7656
2014-12-10 10:00:00,49.68,49.71,49.56,49.61,103916.50768712828,31.1369,31.1557,31.0617,31.0931,103916.5077
2014-12-10 10:10:00,49.61,49.72,49.58,49.71,101110.98642127706,31.0931,31.162,31.0743,31.1557,101110.9864
2014-12-10 10:20:00,49.71,49.77,49.68,49.75,79789.02480080798,31.1557,31.1933,31.1369,31.1808,79789.0248
2014-12-10 10:30:00,49.74,49.75,49.53,49.56,123106.27314555044,31.1745,31.1808,31.0429,31.0617,123106.2731
2014-12-10 10:40:00,49.56,49.74,49.55,49.69,102233.19492761754,31.0617,31.1745,31.0555,31.1432,102233.1949
2014-12-10 10:50:00,49.69,50.02,49.66,50.0,177982.2691055998,31.1432,31.35,31.1244,31.3375,177982.2691
2014-12-10 11:00:00,50.0,50.08,49.95,49.99,116036.35955560542,31.3375,31.3876,31.3062,31.3312,116036.3596
2014-12-10 11:10:00,49.98,50.05,49.89,49.96,153854.78621927954,31.325,31.3688,31.2686,31.3124,153854.7862
2014-12-10 11:20:00,49.96,49.97,49.87,49.88,167770.17169790147,31.3124,31.3187,31.256,31.2623,167770.1717
2014-12-10 11:30:00,49.87,49.97,49.84,49.91,79564.58309953989,31.256,31.3187,31.2372,31.2811,79564.5831
2014-12-10 11:40:00,49.91,50.01,49.85,50.0,97744.36090225563,31.2811,31.3438,31.2435,31.3375,97744.3609
2014-12-10 11:50:00,49.99,50.11,49.99,50.04,156435.86578386262,31.3312,31.4064,31.3312,31.3626,156435.8658
2014-12-10 12:00:00,50.03,50.04,49.89,49.93,89215.576254068,31.3563,31.3626,31.2686,31.2936,89215.5763
2014-12-10 12:10:00,49.93,50.0,49.87,49.88,103692.06598586016,31.2936,31.3375,31.256,31.2623,103692.066
2014-12-10 12:20:00,49.88,49.97,49.87,49.94,88991.13455279991,31.2623,31.3187,31.256,31.2999,88991.1346
2014-12-10 12:30:00,49.94,50.0,49.87,49.96,149029.28964201547,31.2999,31.3375,31.256,31.3124,149029.2896
2014-12-10 12:40:00,49.96,50.05,49.92,50.04,78891.2579957356,31.3124,31.3688,31.2874,31.3626,78891.258
2014-12-10 12:50:00,50.04,50.11,49.96,49.98,70138.03164627988,31.3626,31.4064,31.3124,31.325,70138.0316
2014-12-10 13:00:00,49.98,50.01,49.91,49.92,64751.43081584558,31.325,31.3438,31.2811,31.2874,64751.4308
2014-12-10 13:10:00,49.93,50.04,49.9,49.91,89327.79710470205,31.2936,31.3626,31.2748,31.2811,89327.7971
2014-12-10 13:20:00,49.91,49.93,49.87,49.87,59364.829985411285,31.2811,31.2936,31.256,31.256,59364.83
2014-12-10 13:30:00,49.88,49.91,49.77,49.8,77432.38693749298,31.2623,31.2811,31.1933,31.2121,77432.3869
2014-12-10 13:40:00,49.81,49.83,49.56,49.56,225563.9097744361,31.2184,31.231,31.0617,31.0617,225563.9098
2014-12-10 13:50:00,49.56,49.64,49.53,49.56,112781.95488721805,31.0617,31.1119,31.0429,31.0617,112781.9549
2014-12-10 14:00:00,49.56,49.7,49.52,49.67,67893.61463359892,31.0617,31.1495,31.0367,31.1307,67893.6146
2014-12-10 14:10:00,49.68,49.73,49.63,49.7,147233.75603187073,31.1369,31.1683,31.1056,31.1495,147233.756
2014-12-10 14:20:00,49.69,49.7,49.48,49.52,127370.66546964426,31.1432,31.1495,31.0116,31.0367,127370.6655
2014-12-10 14:30:00,49.51,49.52,49.34,49.38,111996.4089327797,31.0304,31.0367,30.9238,30.9489,111996.4089
2014-12-10 14:40:00,49.38,49.52,49.33,49.45,72606.89036022892,30.9489,31.0367,30.9176,30.9928,72606.8904
2014-12-10 14:50:00,49.45,49.45,49.23,49.23,139939.4007406576,30.9928,30.9928,30.8549,30.8549,139939.4007
2014-12-10 15:00:00,49.22,49.37,49.15,49.36,218157.3336325889,30.8486,30.9426,30.8048,30.9364,218157.3336
2014-12-10 15:10:00,49.35,49.49,49.33,49.47,179104.4776119403,30.9301,31.0179,30.9176,31.0053,179104.4776
2014-12-10 15:20:00,49.47,49.49,49.36,49.38,200426.43923240932,31.0053,31.0179,30.9364,30.9489,200426.4392
2014-12-10 15:30:00,49.38,49.52,49.3,49.32,233194.9276175513,30.9489,31.0367,30.8988,30.9113,233194.9276
2014-12-10 15:40:00,49.32,49.34,49.1,49.16,463696.5548198855,30.9113,30.9238,30.7734,30.811,463696.5548
2014-12-10 15:50:00,49.15,49.22,48.96,48.98,1397261.8112445292,30.8048,30.8486,30.6857,30.6982,1397261.8112
2014-12-11 09:30:00,49.18,49.46,49.08,49.32,313769.4983727976,30.8236,30.9991,30.7609,30.9113,313769.4984
2014-12-11 09:40:00,49.3,49.38,49.19,49.3,365503.3105150937,30.8988,30.9489,30.8298,30.8988,365503.3105
2014-12-11 09:50:00,49.3,49.35,49.25,49.26,187521.04140949383,30.8988,30.9301,30.8674,30.8737,187521.0414
2014-12-11 10:00:00,49.26,49.31,49.22,49.24,407249.46695095947,30.8737,30.905,30.8486,30.8612,407249.467
2014-12-11 10:10:00,49.24,49.36,49.22,49.29,444955.6727639996,30.8612,30.9364,30.8486,30.8925,444955.6728
2014-12-11 10:20:00,49.28,49.34,49.22,49.28,194029.85074626864,30.8862,30.9238,30.8486,30.8862,194029.8507
2014-12-11 10:30:00,49.29,49.51,49.26,49.51,861743.912018853,30.8925,31.0304,30.8737,31.0304,861743.912
2014-12-11 10:40:00,49.52,49.55,49.44,49.44,153630.34451801144,31.0367,31.0555,30.9865,30.9865,153630.3445
2014-12-11 10:50:00,49.45,49.58,49.4,49.46,110537.53787453708,30.9928,31.0743,30.9614,30.9991,110537.5379
2014-12-11 11:00:00,49.46,49.53,49.42,49.48,91235.55156548086,30.9991,31.0429,30.974,31.0116,91235.5516
2014-12-11 11:10:00,49.48,49.63,49.47,49.52,127034.00291774212,31.0116,31.1056,31.0053,31.0367,127034.0029
2014-12-11 11:20:00,49.53,49.63,49.52,49.6,153967.00706991358,31.0429,31.1056,31.0367,31.0868,153967.0071
2014-12-11 11:30:00,49.6,49.61,49.5,49.51,170912.3555156548,31.0868,31.0931,31.0241,31.0304,170912.3555
2014-12-11 11:40:00,49.51,49.53,49.46,49.46,91235.55156548086,31.0304,31.0429,30.9991,30.9991,91235.5516
2014-12-11 11:50:00,49.46,49.52,49.46,49.5,182583.32398159572,30.9991,31.0367,30.9991,31.0241,182583.324
2014-12-11 12:00:00,49.5,49.53,49.37,49.5,145101.5598698238,31.0241,31.0429,30.9426,31.0241,145101.5599
2014-12-11 12:10:00,49.5,49.55,49.46,49.53,69240.26484120749,31.0241,31.0555,30.9991,31.0429,69240.2648
2014-12-11 12:20:00,49.52,49.6,49.52,49.56,65873.63932218606,31.0367,31.0868,31.0367,31.0617,65873.6393
2014-12-11 12:30:00,49.57,49.7,49.56,49.7,96846.59409718325,31.068,31.1495,31.0617,31.1495,96846.5941
2014-12-11 12:40:00,49.7,49.74,49.63,49.65,85624.50903377848,31.1495,31.1745,31.1056,31.1181,85624.509
2014-12-11 12:50:00,49.65,49.68,49.63,49.67,135675.0084165638,31.1181,31.1369,31.1056,31.1307,135675.0084
2014-12-11 13:00:00,49.67,49.68,49.56,49.58,78217.93289193131,31.1307,31.1369,31.0617,31.0743,78217.9329
2014-12-11 13:10:00,49.57,49.68,49.55,49.64,161934.68746493096,31.068,31.1369,31.0555,31.1119,161934.6875
2014-12-11 13:20:00,49.64,49.7,49.59,49.68,104140.94938839636,31.1119,31.1495,31.0805,31.1369,104140.9494
2014-12-11 13:30:00,49.68,49.72,49.63,49.63,77656.82863876107,31.1369,31.162,31.1056,31.1056,77656.8286
2014-12-11 13:40:00,49.63,49.79,49.63,49.79,98978.79025923015,31.1056,31.2059,31.1056,31.2059,98978.7903
2014-12-11 13:50:00,49.79,49.85,49.63,49.63,139714.9590393895,31.2059,31.2435,31.1056,31.1056,139714.959
2014-12-11 14:00:00,49.63,49.71,49.59,49.63,124116.26080125688,31.1056,31.1557,31.0805,31.1056,124116.2608
2014-12-11 14:10:00,49.62,49.63,49.54,49.56,76197.95758051846,31.0993,31.1056,31.0492,31.0617,76197.9576
2014-12-11 14:20:00,49.56,49.64,49.38,49.42,233194.9276175513,31.0617,31.1119,30.9489,30.974,233194.9276
2014-12-11 14:30:00,49.41,49.5,49.35,49.49,126921.78206710806,30.9677,31.0241,30.9301,31.0179,126921.7821
2014-12-11 14:40:00,49.5,49.55,49.31,49.33,124116.26080125688,31.0241,31.0555,30.905,30.9176,124116.2608
2014-12-11 14:50:00,49.35,49.41,49.29,49.35,126136.23611266972,30.9301,30.9677,30.8925,30.9301,126136.2361
2014-12-11 15:00:00,49.34,49.49,49.32,49.36,116485.24295814162,30.9238,31.0179,30.9113,30.9364,116485.243
2014-12-11 15:10:00,49.36,49.5,49.35,49.47,134216.13735832117,30.9364,31.0241,30.9301,31.0053,134216.1374
2014-12-11 15:20:00,49.46,49.57,49.44,49.52,165862.41723712266,30.9991,31.068,30.9865,31.0367,165862.4172
2014-12-11 15:30:00,49.52,49.55,49.36,49.44,200875.3226349456,31.0367,31.0555,30.9364,30.9865,200875.3226
2014-12-11 15:40:00,49.45,49.51,49.23,49.24,279878.8014813152,30.9928,31.0304,30.8549,30.8612,279878.8015
2014-12-11 15:50:00,49.24,49.26,49.08,49.2,568623.0501627201,30.8612,30.8737,30.7609,30.8361,568623.0502
2014-12-12 09:30:00,48.36,48.65,48.3,48.49,355066.77140612726,30.3096,30.4914,30.272,30.3911,355066.7714
2014-12-12 09:40:00,48.49,48.69,48.45,48.6,250252.4969139266,30.3911,30.5165,30.366,30.46,250252.4969
2014-12-12 09:50:00,48.58,48.66,48.38,48.45,256087.98114689707,30.4475,30.4977,30.3222,30.366,256087.9811
2014-12-12 10:00:00,48.46,48.54,48.27,48.27,233980.47357198969,30.3723,30.4224,30.2532,30.2532,233980.4736
2014-12-12 10:10:00,48.28,48.28,47.94,47.94,303781.8426663674,30.2595,30.2595,30.0464,30.0464,303781.8427
2014-12-12 10:20:00,47.94,47.96,47.81,47.82,329143.7549096622,30.0464,30.0589,29.9649,29.9712,329143.7549
2014-12-12 10:30:00,47.81,47.95,47.79,47.88,174278.98103467622,29.9649,30.0527,29.9524,30.0088,174278.981
2014-12-12 10:40:00,47.88,47.96,47.83,47.85,173942.31848277408,30.0088,30.0589,29.9775,29.99,173942.3185
2014-12-12 10:50:00,47.84,47.87,47.6,47.61,338682.5272135563,29.9837,30.0025,29.8333,29.8396,338682.5272
2014-12-12 11:00:00,47.62,47.67,47.46,47.66,309280.66434743576,29.8458,29.8772,29.7456,29.8709,309280.6643
2014-12-12 11:10:00,47.66,47.74,47.55,47.57,134103.91650768713,29.8709,29.921,29.802,29.8145,134103.9165
2014-12-12 11:20:00,47.57,47.63,47.42,47.43,325889.3502412748,29.8145,29.8521,29.7205,29.7268,325889.3502
2014-12-12 11:30:00,47.44,47.64,47.42,47.64,168555.7176523398,29.733,29.8584,29.7205,29.8584,168555.7177
2014-12-12 11:40:00,47.64,47.66,47.55,47.61,137133.87947480642,29.8584,29.8709,29.802,29.8396,137133.8795
2014-12-12 11:50:00,47.59,47.65,47.5,47.52,122994.0522949164,29.827,29.8646,29.7706,29.7832,122994.0523
2014-12-12 12:00:00,47.53,47.63,47.5,47.5,94377.7353832342,29.7894,29.8521,29.7706,29.7706,94377.7354
2014-12-12 12:10:00,47.5,47.68,47.49,47.66,104589.83279093256,29.7706,29.8834,29.7644,29.8709,104589.8328
2014-12-12 12:20:00,47.66,47.83,47.63,47.83,158343.62024464144,29.8709,29.9775,29.8521,29.9775,158343.6202
2014-12-12 12:30:00,47.83,47.85,47.72,47.75,136909.43777353832,29.9775,29.99,29.9085,29.9273,136909.4378
2014-12-12 12:40:00,47.76,47.8,47.58,47.66,182471.1031309617,29.9336,29.9586,29.8208,29.8709,182471.1031
2014-12-12 12:50:00,47.65,47.67,47.58,47.58,131859.49949500617,29.8646,29.8772,29.8208,29.8208,131859.4995
2014-12-12 13:00:00,47.58,47.6,47.46,47.58,120412.97273033328,29.8208,29.8333,29.7456,29.8208,120412.9727
2014-12-12 13:10:00,47.58,47.7,47.45,47.68,119066.32252272472,29.8208,29.896,29.7393,29.8834,119066.3225
2014-12-12 13:20:00,47.68,47.75,47.62,47.67,162608.01256873526,29.8834,29.9273,29.8458,29.8772,162608.0126
2014-12-12 13:30:00,47.67,47.68,47.54,47.67,144428.2347660195,29.8772,29.8834,29.7957,29.8772,144428.2348
2014-12-12 13:40:00,47.67,47.67,47.54,47.66,114577.4884973628,29.8772,29.8772,29.7957,29.8709,114577.4885
2014-12-12 13:50:00,47.66,47.71,47.62,47.71,193917.6298956346,29.8709,29.9022,29.8458,29.9022,193917.6299
2014-12-12 14:00:00,47.71,47.71,47.63,47.65,195376.50095387723,29.9022,29.9022,29.8521,29.8646,195376.501
2014-12-12 14:10:00,47.65,47.67,47.57,47.64,224105.03871619343,29.8646,29.8772,29.8145,29.8584,224105.0387
2014-12-12 14:20:00,47.64,47.67,47.61,47.64,207720.7945236225,29.8584,29.8772,29.8396,29.8584,207720.7945
2014-12-12 14:30:00,47.63,47.66,47.56,47.58,131635.05779373806,29.8521,29.8709,29.8082,29.8208,131635.0578
2014-12-12 14:40:00,47.58,47.63,47.54,47.56,219840.64639209965,29.8208,29.8521,29.7957,29.8082,219840.6464
2014-12-12 14:50:00,47.56,47.61,47.54,47.6,116709.68465940972,29.8082,29.8396,29.7957,29.8333,116709.6847
2014-12-12 15:00:00,47.59,47.64,47.57,47.59,239479.295253058,29.827,29.8584,29.8145,29.827,239479.2953
2014-12-12 15:10:00,47.59,47.59,47.49,47.52,183593.3116373022,29.827,29.827,29.7644,29.7832,183593.3116
2014-12-12 15:20:00,47.51,47.53,47.45,47.46,334081.4723375603,29.7769,29.7894,29.7393,29.7456,334081.4723
2014-12-12 15:30:00,47.46,47.46,47.17,47.24,444731.2310627314,29.7456,29.7456,29.5638,29.6077,444731.2311
2014-12-12 15:40:00,47.24,47.28,47.07,47.09,486589.6083492313,29.6077,29.6327,29.5011,29.5137,486589.6083
2014-12-12 15:50:00,47.09,47.17,47.03,47.09,866008.3043429469,29.5137,29.5638,29.4761,29.5137,866008.3043
2014-12-15 09:30:00,47.51,47.55,47.22,47.28,306587.3639322186,29.7769,29.802,29.5951,29.6327,306587.3639
2014-12-15 09:40:00,47.29,47.42,47.17,47.27,183705.53248793623,29.639,29.7205,29.5638,29.6265,183705.5325
2014-12-15 09:50:00,47.27,47.27,47.1,47.23,177533.38570306363,29.6265,29.6265,29.5199,29.6014,177533.3857
2014-12-15 10:00:00,47.23,47.23,46.93,46.93,256873.5271013354,29.6014,29.6014,29.4134,29.4134,256873.5271
2014-12-15 10:10:00,46.93,47.01,46.88,46.88,303445.18011446524,29.4134,29.4635,29.382,29.382,303445.1801
2014-12-15 10:20:00,46.88,46.88,46.59,46.59,228144.9893390192,29.382,29.382,29.2003,29.2003,228144.9893
2014-12-15 10:30:00,46.59,46.61,46.44,46.47,299629.6711929076,29.2003,29.2128,29.1063,29.1251,299629.6712
2014-12-15 10:40:00,46.47,46.52,46.44,46.52,218606.2170351252,29.1251,29.1564,29.1063,29.1564,218606.217
2014-12-15 10:50:00,46.52,46.62,46.5,46.54,229603.8603972618,29.1564,29.2191,29.1439,29.1689,229603.8604
2014-12-15 11:00:00,46.54,46.54,46.35,46.36,222197.28425541465,29.1689,29.1689,29.0499,29.0561,222197.2843
2014-12-15 11:10:00,46.36,46.36,46.1,46.12,368084.3900796768,29.0561,29.0561,28.8932,28.9057,368084.3901
2014-12-15 11:20:00,46.12,46.2,45.88,45.98,316462.7987880148,28.9057,28.9558,28.7553,28.818,316462.7988
2014-12-15 11:30:00,45.98,46.14,45.95,45.97,171249.01806755696,28.818,28.9182,28.7992,28.8117,171249.0181
2014-12-15 11:40:00,45.99,46.0,45.86,45.91,197284.25541465604,28.8242,28.8305,28.7428,28.7741,197284.2554
2014-12-15 11:50:00,45.92,45.98,45.81,45.93,157221.41173830096,28.7804,28.818,28.7114,28.7866,157221.4117
2014-12-15 12:00:00,45.93,46.19,45.92,46.11,118505.21826955448,28.7866,28.9496,28.7804,28.8994,118505.2183
2014-12-15 12:10:00,46.1,46.22,46.08,46.12,147907.081135675,28.8932,28.9684,28.8806,28.9057,147907.0811
2014-12-15 12:20:00,46.13,46.22,46.11,46.15,174952.30613848052,28.912,28.9684,28.8994,28.9245,174952.3061
2014-12-15 12:30:00,46.15,46.19,46.03,46.15,257546.8522051397,28.9245,28.9496,28.8493,28.9245,257546.8522
2014-12-15 12:40:00,46.14,46.17,46.03,46.11,127146.22376837616,28.9182,28.937,28.8493,28.8994,127146.2238
2014-12-15 12:50:00,46.11,46.34,46.11,46.26,303445.18011446524,28.8994,29.0436,28.8994,28.9935,303445.1801
2014-12-15 13:00:00,46.26,46.33,46.19,46.2,123891.81909998876,28.9935,29.0373,28.9496,28.9558,123891.8191
2014-12-15 13:10:00,46.19,46.21,46.06,46.14,112781.95488721805,28.9496,28.9621,28.8681,28.9182,112781.9549
2014-12-15 13:20:00,46.14,46.26,46.08,46.09,95499.94388957469,28.9182,28.9935,28.8806,28.8869,95499.9439
2014-12-15 13:30:00,46.09,46.19,46.05,46.12,86185.6132869487,28.8869,28.9496,28.8618,28.9057,86185.6133
2014-12-15 13:40:00,46.12,46.19,46.05,46.08,87083.38009202109,28.9057,28.9496,28.8618,28.8806,87083.3801
2014-12-15 13:50:00,46.07,46.2,46.03,46.17,105150.9370441028,28.8744,28.9558,28.8493,28.937,105150.937
2014-12-15 14:00:00,46.16,46.23,46.13,46.19,102233.19492761754,28.9308,28.9747,28.912,28.9496,102233.1949
2014-12-15 14:10:00,46.19,46.21,46.09,46.13,153854.78621927954,28.9496,28.9621,28.8869,28.912,153854.7862
2014-12-15 14:20:00,46.12,46.37,46.11,46.29,116485.24295814162,28.9057,29.0624,28.8994,29.0123,116485.243
2014-12-15 14:30:00,46.3,46.36,46.15,46.26,170463.4721131186,29.0185,29.0561,28.9245,28.9935,170463.4721
2014-12-15 14:40:00,46.26,46.29,46.05,46.05,135787.22926719784,28.9935,29.0123,28.8618,28.8618,135787.2293
2014-12-15 14:50:00,46.05,46.16,46.03,46.11,129839.5241835933,28.8618,28.9308,28.8493,28.8994,129839.5242
2014-12-15 15:00:00,46.11,46.21,46.1,46.15,218269.55448322292,28.8994,28.9621,28.8932,28.9245,218269.5545
2014-12-15 15:10:00,46.15,46.27,46.1,46.14,188194.36651329816,28.9245,28.9997,28.8932,28.9182,188194.3665
2014-12-15 15:20:00,46.14,46.24,46.03,46.04,226686.1182807765,28.9182,28.9809,28.8493,28.8556,226686.1183
2014-12-15 15:30:00,46.03,46.23,45.98,46.16,331612.6136236112,28.8493,28.9747,28.818,28.9308,331612.6136
2014-12-15 15:40:00,46.16,46.22,46.11,46.2,462574.346313545,28.9308,28.9684,28.8994,28.9558,462574.3463
2014-12-15 15:50:00,46.2,46.23,46.03,46.04,657053.0804623498,28.9558,28.9747,28.8493,28.8556,657053.0805
2014-12-16 09:30:00,45.67,46.19,45.24,45.43,414207.1596902704,28.6237,28.9496,28.3542,28.4733,414207.1597
2014-12-16 09:40:00,45.43,45.62,45.31,45.62,268656.7164179104,28.4733,28.5923,28.398,28.5923,268656.7164
2014-12-16 09:50:00,45.62,45.68,45.59,45.6,236449.3322859388,28.5923,28.6299,28.5735,28.5798,236449.3323
2014-12-16 10:00:00,45.6,45.85,45.6,45.7,311076.1979575805,28.5798,28.7365,28.5798,28.6425,311076.198
2014-12-16 10:10:00,45.7,45.95,45.57,45.91,302771.85501066095,28.6425,28.7992,28.561,28.7741,302771.855
2014-12-16 10:20:00,45.9,46.02,45.79,45.95,242509.2582201773,28.7678,28.843,28.6989,28.7992,242509.2582
2014-12-16 10:30:00,45.95,45.95,45.68,45.76,388171.9223431713,28.7992,28.7992,28.6299,28.6801,388171.9223
2014-12-16 10:40:00,45.75,45.81,45.62,45.7,168443.49680170574,28.6738,28.7114,28.5923,28.6425,168443.4968
2014-12-16 10:50:00,45.71,45.78,45.7,45.73,349006.84547188866,28.6487,28.6926,28.6425,28.6613,349006.8455
2014-12-16 11:00:00,45.74,45.89,45.72,45.85,428795.8702726967,28.6675,28.7616,28.655,28.7365,428795.8703
2014-12-16 11:10:00,45.86,46.16,45.84,46.16,232072.71911121084,28.7428,28.9308,28.7302,28.9308,232072.7191
2014-12-16 11:20:00,46.16,46.34,46.11,46.27,427673.66176635615,28.9308,29.0436,28.8994,28.9997,427673.6618
2014-12-16 11:30:00,46.27,46.38,46.21,46.22,285040.9606104814,28.9997,29.0687,28.9621,28.9684,285040.9606
2014-12-16 11:40:00,46.23,46.35,46.2,46.23,179216.69846257434,28.9747,29.0499,28.9558,28.9747,179216.6985
2014-12-16 11:50:00,46.24,46.27,46.04,46.06,132532.82459881046,28.9809,28.9997,28.8556,28.8681,132532.8246
2014-12-16 12:00:00,46.07,46.11,45.95,45.98,168219.05510043766,28.8744,28.8994,28.7992,28.818,168219.0551
2014-12-16 12:10:00,45.98,46.03,45.93,45.94,221075.07574907417,28.818,28.8493,28.7866,28.7929,221075.0757
2014-12-16 12:20:00,45.93,45.95,45.87,45.95,90450.00561104252,28.7866,28.7992,28.749,28.7992,90450.0056
2014-12-16 12:30:00,45.95,46.11,45.91,46.06,116485.24295814162,28.7992,28.8994,28.7741,28.8681,116485.243
2014-12-16 12:40:00,46.07,46.1,45.89,45.98,175513.41039165074,28.8744,28.8932,28.7616,28.818,175513.4104
2014-12-16 12:50:00,46.0,46.05,45.87,45.87,63741.44316013915,28.8305,28.8618,28.749,28.749,63741.4432
2014-12-16 13:00:00,45.87,45.95,45.76,45.78,151834.81090786666,28.749,28.7992,28.6801,28.6926,151834.8109
2014-12-16 13:10:00,45.78,45.78,45.6,45.67,232858.2650656492,28.6926,28.6926,28.5798,28.6237,232858.2651
2014-12-16 13:20:00,45.67,45.69,45.53,45.61,184491.0784423746,28.6237,28.6362,28.5359,28.5861,184491.0784
2014-12-16 13:30:00,45.62,45.66,45.46,45.64,144316.01391538547,28.5923,28.6174,28.4921,28.6049,144316.0139
2014-12-16 13:40:00,45.65,45.74,45.6,45.68,106273.14555044328,28.6111,28.6675,28.5798,28.6299,106273.1456
2014-12-16 13:50:00,45.69,45.79,45.69,45.7,109639.7710694647,28.6362,28.6989,28.6362,28.6425,109639.7711
2014-12-16 14:00:00,45.7,45.84,45.65,45.81,137694.98372797665,28.6425,28.7302,28.6111,28.7114,137694.9837
2014-12-16 14:10:00,45.82,45.87,45.72,45.78,127034.00291774212,28.7177,28.749,28.655,28.6926,127034.0029
2014-12-16 14:20:00,45.78,45.85,45.75,45.81,106273.14555044328,28.6926,28.7365,28.6738,28.7114,106273.1456
2014-12-16 14:30:00,45.81,45.87,45.7,45.74,154976.99472562002,28.7114,28.749,28.6425,28.6675,154976.9947
2014-12-16 14:40:00,45.74,45.81,45.65,45.67,159241.38704971384,28.6675,28.7114,28.6111,28.6237,159241.387
2014-12-16 14:50:00,45.67,45.67,45.42,45.46,363258.8935024127,28.6237,28.6237,28.467,28.4921,363258.8935
2014-12-16 15:00:00,45.47,45.58,45.38,45.5,234990.4612276961,28.4983,28.5673,28.4419,28.5171,234990.4612
2014-12-16 15:10:00,45.5,45.52,45.4,45.46,223095.05106048705,28.5171,28.5297,28.4544,28.4921,223095.0511
2014-12-16 15:20:00,45.46,45.46,45.27,45.32,340253.6191224329,28.4921,28.4921,28.373,28.4043,340253.6191
2014-12-16 15:30:00,45.32,45.46,45.26,45.28,426439.23240938166,28.4043,28.4921,28.3667,28.3792,426439.2324
2014-12-16 15:40:00,45.29,45.4,45.21,45.38,784872.6293345303,28.3855,28.4544,28.3354,28.4419,784872.6293
2014-12-16 15:50:00,45.38,45.39,45.12,45.13,1012232.0727191112,28.4419,28.4482,28.279,28.2852,1012232.0727
2014-12-17 09:30:00,45.46,45.67,45.37,45.61,171473.45976882504,28.4921,28.6237,28.4356,28.5861,171473.4598
2014-12-17 09:40:00,45.61,45.75,45.54,45.58,205700.8192122096,28.5861,28.6738,28.5422,28.5673,205700.8192
2014-12-17 09:50:00,45.59,45.64,45.54,45.62,183481.0907866681,28.5735,28.6049,28.5422,28.5923,183481.0908
2014-12-17 10:00:00,45.62,45.69,45.5,45.54,179777.80271574456,28.5923,28.6362,28.5171,28.5422,179777.8027
2014-12-17 10:10:00,45.54,45.6,45.46,45.54,176186.73549545504,28.5422,28.5798,28.4921,28.5422,176186.7355
2014-12-17 10:20:00,45.53,45.53,45.42,45.48,131410.61609246998,28.5359,28.5359,28.467,28.5046,131410.6161
2014-12-17 10:30:00,45.48,45.52,45.39,45.52,161149.14151049263,28.5046,28.5297,28.4482,28.5297,161149.1415
2014-12-17 10:40:00,45.52,45.54,45.45,45.46,171024.57636628885,28.5297,28.5422,28.4858,28.4921,171024.5764
2014-12-17 10:50:00,45.46,45.5,45.43,45.46,112894.17573785209,28.4921,28.5171,28.4733,28.4921,112894.1757
2014-12-17 11:00:00,45.46,45.54,45.44,45.51,147682.6394344069,28.4921,28.5422,28.4795,28.5234,147682.6394
2014-12-17 11:10:00,45.52,45.55,45.5,45.52,104926.49534283468,28.5297,28.5485,28.5171,28.5297,104926.4953
2014-12-17 11:20:00,45.52,45.7,45.49,45.62,207720.7945236225,28.5297,28.6425,28.5109,28.5923,207720.7945
2014-12-17 11:30:00,45.63,45.86,45.61,45.84,162159.12916619907,28.5986,28.7428,28.5861,28.7302,162159.1292
2014-12-17 11:40:00,45.85,45.91,45.84,45.86,158792.50364717763,28.7365,28.7741,28.7302,28.7428,158792.5036
2014-12-17 11:50:00,45.87,45.95,45.82,45.89,189316.57501963864,28.749,28.7992,28.7177,28.7616,189316.575
2014-12-17 12:00:00,45.89,45.89,45.76,45.82,111210.86297834136,28.7616,28.7616,28.6801,28.7177,111210.863
2014-12-17 12:10:00,45.84,45.84,45.7,45.76,121422.96038603972,28.7302,28.7302,28.6425,28.6801,121422.9604
2014-12-17 12:20:00,45.75,45.78,45.62,45.62,129390.64078105713,28.6738,28.6926,28.5923,28.5923,129390.6408
2014-12-17 12:30:00,45.62,45.75,45.61,45.64,86746.71754011895,28.5923,28.6738,28.5861,28.6049,86746.7175
2014-12-17 12:40:00,45.64,45.65,45.57,45.64,66995.84782852653,28.6049,28.6111,28.561,28.6049,66995.8478
2014-12-17 12:50:00,45.65,45.74,45.56,45.57,234878.2403770621,28.6111,28.6675,28.5547,28.561,234878.2404
2014-12-17 13:00:00,45.57,45.66,45.53,45.65,126585.11951520592,28.561,28.6174,28.5359,28.6111,126585.1195
2014-12-17 13:10:00,45.66,45.72,45.62,45.72,131971.7203456402,28.6174,28.655,28.5923,28.655,131971.7203
2014-12-17 13:20:00,45.72,45.78,45.7,45.78,185052.1826955448,28.655,28.6926,28.6425,28.6926,185052.1827
2014-12-17 13:30:00,45.78,45.83,45.74,45.76,126921.78206710806,28.6926,28.724,28.6675,28.6801,126921.7821
2014-12-17 13:40:00,45.76,45.78,45.69,45.74,95051.06048703849,28.6801,28.6926,28.6362,28.6675,95051.0605
2014-12-17 13:50:00,45.74,45.82,45.66,45.72,145662.66412299406,28.6675,28.7177,28.6174,28.655,145662.6641
2014-12-17 14:00:00,45.73,46.21,45.68,45.98,261137.9194254292,28.6613,28.9621,28.6299,28.818,261137.9194
2014-12-17 14:10:00,45.98,46.1,45.9,45.95,185949.9495006172,28.818,28.8932,28.7678,28.7992,185949.9495
2014-12-17 14:20:00,45.94,45.94,45.76,45.78,223319.4927617552,28.7929,28.7929,28.6801,28.6926,223319.4928
2014-12-17 14:30:00,45.79,45.95,45.64,45.94,189428.79587027268,28.6989,28.7992,28.6049,28.7929,189428.7959
2014-12-17 14:40:00,45.94,45.94,45.54,45.57,272135.5627875659,28.7929,28.7929,28.5422,28.561,272135.5628
2014-12-17 14:50:00,45.56,45.74,45.54,45.67,196947.5928627539,28.5547,28.6675,28.5422,28.6237,196947.5929
2014-12-17 15:00:00,45.68,45.7,45.54,45.69,443833.46425765904,28.6299,28.6425,28.5422,28.6362,443833.4643
2014-12-17 15:10:00,45.7,46.02,45.69,46.0,265851.19515205926,28.6425,28.843,28.6362,28.8305,265851.1952
2014-12-17 15:20:00,46.0,46.19,45.9,46.19,239703.7369543261,28.8305,28.9496,28.7678,28.9496,239703.737
2014-12-17 15:30:00,46.19,46.22,46.09,46.11,298619.6835372012,28.9496,28.9684,28.8869,28.8994,298619.6835
2014-12-17 15:40:00,46.11,46.31,46.11,46.26,519358.0967343732,28.8994,29.0248,28.8994,28.9935,519358.0967
2014-12-17 15:50:00,46.25,46.27,46.1,46.17,799124.6773650544,28.9872,28.9997,28.8932,28.937,799124.6774
2014-12-18 09:30:00,46.8,46.99,46.77,46.95,319268.320053866,29.3319,29.451,29.3131,29.4259,319268.3201
2014-12-18 09:40:00,46.97,47.01,46.88,46.96,324542.7000336662,29.4384,29.4635,29.382,29.4322,324542.7
2014-12-18 09:50:00,46.96,47.34,46.95,47.33,305465.1554258781,29.4322,29.6703,29.4259,29.6641,305465.1554
2014-12-18 10:00:00,47.33,47.42,47.17,47.31,464145.4382224217,29.6641,29.7205,29.5638,29.6515,464145.4382
2014-12-18 10:10:00,47.32,47.42,47.3,47.42,443384.5808551229,29.6578,29.7205,29.6453,29.7205,443384.5809
2014-12-18 10:20:00,47.42,47.55,47.38,47.5,483447.4245314779,29.7205,29.802,29.6954,29.7706,483447.4245
2014-12-18 10:30:00,47.5,47.62,47.49,47.56,654247.5591964987,29.7706,29.8458,29.7644,29.8082,654247.5592
2014-12-18 10:40:00,47.56,47.71,47.56,47.71,262709.0113343059,29.8082,29.9022,29.8082,29.9022,262709.0113
2014-12-18 10:50:00,47.71,47.73,47.62,47.68,240601.50375939847,29.9022,29.9148,29.8458,29.8834,240601.5038
2014-12-18 11:00:00,47.69,47.69,47.58,47.61,228818.31444282347,29.8897,29.8897,29.8208,29.8396,228818.3144
2014-12-18 11:10:00,47.61,47.67,47.59,47.67,293120.86185613286,29.8396,29.8772,29.827,29.8772,293120.8619
2014-12-18 11:20:00,47.67,47.79,47.66,47.73,139153.85478621928,29.8772,29.9524,29.8709,29.9148,139153.8548
2014-12-18 11:30:00,47.73,47.77,47.67,47.74,125911.79441140164,29.9148,29.9398,29.8772,29.921,125911.7944
2014-12-18 11:40:00,47.73,47.92,47.72,47.81,382785.321512737,29.9148,30.0339,29.9085,29.9649,382785.3215
2014-12-18 11:50:00,47.8,47.9,47.76,47.86,142857.14285714284,29.9586,30.0213,29.9336,29.9963,142857.1429
2014-12-18 12:00:00,47.86,47.87,47.83,47.83,123330.71484681852,29.9963,30.0025,29.9775,29.9775,123330.7148
2014-12-18 12:10:00,47.82,47.89,47.81,47.88,122994.0522949164,29.9712,30.0151,29.9649,30.0088,122994.0523
2014-12-18 12:20:00,47.87,47.88,47.78,47.79,98081.02345415778,30.0025,30.0088,29.9461,29.9524,98081.0235
2014-12-18 12:30:00,47.79,47.8,47.73,47.79,102233.19492761754,29.9524,29.9586,29.9148,29.9524,102233.1949
2014-12-18 12:40:00,47.78,47.93,47.78,47.91,137807.2045786107,29.9461,30.0401,29.9461,30.0276,137807.2046
2014-12-18 12:50:00,47.91,47.92,47.85,47.89,110425.31702390304,30.0276,30.0339,29.99,30.0151,110425.317
2014-12-18 13:00:00,47.9,47.91,47.87,47.9,111435.30467960949,30.0213,30.0276,30.0025,30.0213,111435.3047
2014-12-18 13:10:00,47.9,47.91,47.78,47.84,145774.8849736281,30.0213,30.0276,29.9461,29.9837,145774.885
2014-12-18 13:20:00,47.84,47.91,47.84,47.85,164627.9878801481,29.9837,30.0276,29.9837,29.99,164627.9879
2014-12-18 13:30:00,47.85,47.86,47.78,47.8,135113.90416339354,29.99,29.9963,29.9461,29.9586,135113.9042
2014-12-18 13:40:00,47.79,47.87,47.79,47.84,181236.6737739872,29.9524,30.0025,29.9524,29.9837,181236.6738
2014-12-18 13:50:00,47.83,47.91,47.83,47.86,103579.84513522612,29.9775,30.0276,29.9775,29.9963,103579.8451
2014-12-18 14:00:00,47.87,47.88,47.75,47.77,262260.1279317697,30.0025,30.0088,29.9273,29.9398,262260.1279
2014-12-18 14:10:00,47.77,47.85,47.77,47.84,116485.24295814162,29.9398,29.99,29.9398,29.9837,116485.243
2014-12-18 14:20:00,47.83,47.84,47.64,47.65,139266.07563685332,29.9775,29.9837,29.8584,29.8646,139266.0756
2014-12-18 14:30:00,47.65,47.69,47.6,47.65,173605.65593087196,29.8646,29.8897,29.8333,29.8646,173605.6559
2014-12-18 14:40:00,47.65,47.68,47.6,47.67,129278.41993042309,29.8646,29.8834,29.8333,29.8772,129278.4199
2014-12-18 14:50:00,47.67,47.85,47.66,47.82,137246.10032544046,29.8772,29.99,29.8709,29.9712,137246.1003
2014-12-18 15:00:00,47.81,47.86,47.76,47.78,198069.8013690944,29.9649,29.9963,29.9336,29.9461,198069.8014
2014-12-18 15:10:00,47.78,47.92,47.76,47.87,203905.2856020649,29.9461,30.0339,29.9336,30.0025,203905.2856
2014-12-18 15:20:00,47.87,47.9,47.79,47.9,205476.3775109416,30.0025,30.0213,29.9524,30.0213,205476.3775
2014-12-18 15:30:00,47.89,47.97,47.87,47.9,372348.7824037706,30.0151,30.0652,30.0025,30.0213,372348.7824
2014-12-18 15:40:00,47.91,47.96,47.83,47.91,478958.590506116,30.0276,30.0589,29.9775,30.0276,478958.5905
2014-12-18 15:50:00,47.91,48.15,47.91,48.14,907305.5773762764,30.0276,30.178,30.0276,30.1717,907305.5774
2014-12-19 09:30:00,47.13,48.07,47.12,47.99,1890809.112333072,29.5387,30.1279,29.5325,30.0777,1890809.1123
2014-12-19 09:40:00,47.96,48.11,47.9,48.0,185613.28694871507,30.0589,30.1529,30.0213,30.084,185613.2869
2014-12-19 09:50:00,47.99,48.04,47.89,48.0,184266.6367411065,30.0777,30.1091,30.0151,30.084,184266.6367
2014-12-19 10:00:00,48.01,48.12,47.99,48.09,191560.9920323196,30.0903,30.1592,30.0777,30.1404,191560.992
2014-12-19 10:10:00,48.09,48.16,48.0,48.02,118617.43912018852,30.1404,30.1843,30.084,30.0965,118617.4391
2014-12-19 10:20:00,48.02,48.1,47.92,48.05,207720.7945236225,30.0965,30.1467,30.0339,30.1153,207720.7945
2014-12-19 10:30:00,48.04,48.04,47.91,47.91,124116.26080125688,30.1091,30.1091,30.0276,30.0276,124116.2608
2014-12-19 10:40:00,47.92,48.03,47.92,47.94,96734.3732465492,30.0339,30.1028,30.0339,30.0464,96734.3732
2014-12-19 10:50:00,47.95,48.09,47.94,48.08,81247.89585905061,30.0527,30.1404,30.0464,30.1341,81247.8959
2014-12-19 11:00:00,48.07,48.07,47.98,47.99,101110.98642127706,30.1279,30.1279,30.0715,30.0777,101110.9864
2014-12-19 11:10:00,47.98,48.07,47.98,48.02,75861.29502861631,30.0715,30.1279,30.0715,30.0965,75861.295
2014-12-19 11:20:00,48.02,48.08,48.01,48.07,652452.025586354,30.0965,30.1341,30.0903,30.1279,652452.0256
2014-12-19 11:30:00,48.08,48.11,48.04,48.08,96622.15239591515,30.1341,30.1529,30.1091,30.1341,96622.1524
2014-12-19 11:40:00,48.09,48.1,48.03,48.03,105824.26214790708,30.1404,30.1467,30.1028,30.1028,105824.2621
2014-12-19 11:50:00,48.04,48.09,48.03,48.09,91123.33071484682,30.1091,30.1404,30.1028,30.1404,91123.3307
2014-12-19 12:00:00,48.09,48.09,48.0,48.0,84277.8588261699,30.1404,30.1404,30.084,30.084,84277.8588
2014-12-19 12:10:00,48.01,48.03,47.97,47.97,94489.95623386824,30.0903,30.1028,30.0652,30.0652,94489.9562
2014-12-19 12:20:00,47.97,47.98,47.85,47.88,214566.2664122994,30.0652,30.0715,29.99,30.0088,214566.2664
2014-12-19 12:30:00,47.89,47.92,47.87,47.91,111659.74638087756,30.0151,30.0339,30.0025,30.0276,111659.7464
2014-12-19 12:40:00,47.91,47.94,47.89,47.93,92469.9809224554,30.0276,30.0464,30.0151,30.0401,92469.9809
2014-12-19 12:50:00,47.94,47.94,47.9,47.91,192122.09628548985,30.0464,30.0464,30.0213,30.0276,192122.0963
2014-12-19 13:00:00,47.91,47.93,47.89,47.9,61160.36359555605,30.0276,30.0401,30.0151,30.0213,61160.3636
2014-12-19 13:10:00,47.9,47.97,47.89,47.94,119739.647626529,30.0213,30.0652,30.0151,30.0464,119739.6476
2014-12-19 13:20:00,47.94,47.98,47.93,47.97,83155.65031982942,30.0464,30.0715,30.0401,30.0652,83155.6503
2014-12-19 13:30:00,47.97,47.98,47.91,47.91,103916.50768712828,30.0652,30.0715,30.0276,30.0276,103916.5077
2014-12-19 13:40:00,47.91,47.95,47.87,47.93,141061.6092469981,30.0276,30.0527,30.0025,30.0401,141061.6092
2014-12-19 13:50:00,47.92,47.99,47.91,47.98,82257.88351475704,30.0339,30.0777,30.0276,30.0715,82257.8835
2014-12-19 14:00:00,47.99,48.03,47.93,48.0,233980.47357198969,30.0777,30.1028,30.0401,30.084,233980.4736
2014-12-19 14:10:00,48.0,48.05,47.99,48.05,196162.0469083156,30.084,30.1153,30.0777,30.1153,196162.0469
2014-12-19 14:20:00,48.04,48.09,48.02,48.09,105375.37874537088,30.1091,30.1404,30.0965,30.1404,105375.3787
2014-12-19 14:30:00,48.1,48.2,48.06,48.2,163056.89597127144,30.1467,30.2093,30.1216,30.2093,163056.896
2014-12-19 14:40:00,48.2,48.3,48.19,48.3,154864.77387498596,30.2093,30.272,30.2031,30.272,154864.7739
2014-12-19 14:50:00,48.3,48.31,48.24,48.25,300639.6588486141,30.272,30.2783,30.2344,30.2407,300639.6588
2014-12-19 15:00:00,48.26,48.3,48.15,48.16,281562.11424082593,30.247,30.272,30.178,30.1843,281562.1142
2014-12-19 15:10:00,48.16,48.19,48.05,48.14,182134.4405790596,30.1843,30.2031,30.1153,30.1717,182134.4406
2014-12-19 15:20:00,48.14,48.17,48.05,48.1,292784.1993042307,30.1717,30.1905,30.1153,30.1467,292784.1993
2014-12-19 15:30:00,48.1,48.16,48.05,48.08,384917.517674784,30.1467,30.1843,30.1153,30.1341,384917.5177
2014-12-19 15:40:00,48.08,48.1,47.99,48.08,479744.1364605543,30.1341,30.1467,30.0777,30.1341,479744.1365
2014-12-19 15:50:00,48.08,48.09,47.91,47.95,1170126.8095612165,30.1341,30.1404,30.0276,30.0527,1170126.8096
2014-12-22 09:30:00,48.1,48.17,47.82,47.86,130849.51183929974,30.1467,30.1905,29.9712,29.9963,130849.5118
2014-12-22 09:40:00,47.84,48.0,47.82,47.94,66210.3018740882,29.9837,30.084,29.9712,30.0464,66210.3019
2014-12-22 09:50:00,47.95,47.99,47.9,47.94,73392.43631466725,30.0527,30.0777,30.0213,30.0464,73392.4363
2014-12-22 10:00:00,47.93,47.98,47.81,47.91,105263.15789473684,30.0401,30.0715,29.9649,30.0276,105263.1579
2014-12-22 10:10:00,47.91,47.91,47.82,47.85,98529.90685669395,30.0276,30.0276,29.9712,29.99,98529.9069
2014-12-22 10:20:00,47.84,47.99,47.83,47.98,63068.11805633486,29.9837,30.0777,29.9775,30.0715,63068.1181
2014-12-22 10:30:00,47.98,48.04,47.95,47.99,94938.83963640445,30.0715,30.1091,30.0527,30.0777,94938.8396
2014-12-22 10:40:00,47.99,48.04,47.95,48.01,49601.61598024913,30.0777,30.1091,30.0527,30.0903,49601.616
2014-12-22 10:50:00,48.01,48.07,47.98,47.98,57120.41297273033,30.0903,30.1279,30.0715,30.0715,57120.413
2014-12-22 11:00:00,47.97,47.97,47.83,47.85,129502.86163169116,30.0652,30.0652,29.9775,29.99,129502.8616
2014-12-22 11:10:00,47.85,47.99,47.84,47.99,49713.83683088318,29.99,30.0777,29.9837,30.0777,49713.8368
2014-12-22 11:20:00,47.99,48.0,47.9,47.95,90674.44731231064,30.0777,30.084,30.0213,30.0527,90674.4473
2014-12-22 11:30:00,47.95,47.99,47.92,47.95,35686.2305016272,30.0527,30.0777,30.0339,30.0527,35686.2305
2014-12-22 11:40:00,47.94,47.97,47.91,47.92,34900.68454718887,30.0464,30.0652,30.0276,30.0339,34900.6845
2014-12-22 11:50:00,47.92,47.94,47.87,47.89,70362.47334754797,30.0339,30.0464,30.0025,30.0151,70362.4733
2014-12-22 12:00:00,47.89,47.94,47.86,47.92,48703.84917517674,30.0151,30.0464,29.9963,30.0339,48703.8492
2014-12-22 12:10:00,47.91,47.92,47.83,47.84,54314.891706879134,30.0276,30.0339,29.9775,29.9837,54314.8917
2014-12-22 12:20:00,47.85,47.87,47.83,47.85,92806.64347435754,29.99,30.0025,29.9775,29.99,92806.6435
2014-12-22 12:30:00,47.86,47.86,47.76,47.77,52968.24149927056,29.9963,29.9963,29.9336,29.9398,52968.2415
2014-12-22 12:40:00,47.77,47.78,47.71,47.75,78442.3745931994,29.9398,29.9461,29.9022,29.9273,78442.3746
2014-12-22 12:50:00,47.75,47.83,47.72,47.81,67556.95208169677,29.9273,29.9775,29.9085,29.9649,67556.9521
2014-12-22 13:00:00,47.8,47.91,47.79,47.91,28616.31691168219,29.9586,30.0276,29.9524,30.0276,28616.3169
2014-12-22 13:10:00,47.92,47.99,47.9,47.98,52743.79979800247,30.0339,30.0777,30.0213,30.0715,52743.7998
2014-12-22 13:20:00,47.98,48.0,47.92,47.92,46347.21131186174,30.0715,30.084,30.0339,30.0339,46347.2113
2014-12-22 13:30:00,47.93,47.93,47.83,47.84,90786.66816294468,30.0401,30.0401,29.9775,29.9837,90786.6682
2014-12-22 13:40:00,47.84,47.88,47.82,47.83,37930.64751430816,29.9837,30.0088,29.9712,29.9775,37930.6475
2014-12-22 13:50:00,47.82,47.84,47.77,47.81,59925.934238581525,29.9712,29.9837,29.9398,29.9649,59925.9342
2014-12-22 14:00:00,47.81,47.83,47.78,47.82,50162.72023341936,29.9649,29.9775,29.9461,29.9712,50162.7202
2014-12-22 14:10:00,47.82,47.83,47.75,47.75,84614.52137807204,29.9712,29.9775,29.9273,29.9273,84614.5214
2014-12-22 14:20:00,47.75,47.82,47.74,47.75,93479.96857816182,29.9273,29.9712,29.921,29.9273,93479.9686
2014-12-22 14:30:00,47.75,47.75,47.68,47.74,80574.57075524631,29.9273,29.9273,29.8834,29.921,80574.5708
2014-12-22 14:40:00,47.73,47.78,47.72,47.73,101335.42812254516,29.9148,29.9461,29.9085,29.9148,101335.4281
2014-12-22 14:50:00,47.74,47.8,47.74,47.77,51958.25384356413,29.921,29.9586,29.921,29.9398,51958.2538
2014-12-22 15:00:00,47.77,47.9,47.76,47.88,60711.48019301986,29.9398,30.0213,29.9336,30.0088,60711.4802
2014-12-22 15:10:00,47.88,47.95,47.88,47.95,134440.57905958928,30.0088,30.0527,30.0088,30.0527,134440.5791
2014-12-22 15:20:00,47.96,48.05,47.95,48.05,96958.8149478173,30.0589,30.1153,30.0527,30.1153,96958.8149
2014-12-22 15:30:00,48.05,48.06,47.99,48.04,200987.5434855796,30.1153,30.1216,30.0777,30.1091,200987.5435
2014-12-22 15:40:00,48.04,48.14,48.03,48.09,377959.824935473,30.1091,30.1717,30.1028,30.1404,377959.8249
2014-12-22 15:50:00,48.09,48.16,48.01,48.16,744585.3439569072,30.1404,30.1843,30.0903,30.1843,744585.344
2014-12-23 09:30:00,48.4,48.73,48.32,48.72,349119.0663225227,30.3347,30.5415,30.2846,30.5353,349119.0663
2014-12-23 09:40:00,48.72,48.88,48.63,48.88,148468.18538884525,30.5353,30.6355,30.4789,30.6355,148468.1854
2014-12-23 09:50:00,48.88,48.98,48.83,48.91,157558.0742902031,30.6355,30.6982,30.6042,30.6543,157558.0743
2014-12-23 10:00:00,48.92,48.97,48.86,48.93,167770.17169790147,30.6606,30.6919,30.623,30.6669,167770.1717
2014-12-23 10:10:00,48.93,48.94,48.81,48.89,131298.39524183594,30.6669,30.6731,30.5917,30.6418,131298.3952
2014-12-23 10:20:00,48.9,49.16,48.89,49.12,300639.6588486141,30.6481,30.811,30.6418,30.786,300639.6588
2014-12-23 10:30:00,49.12,49.19,49.01,49.01,162495.79171810122,30.786,30.8298,30.717,30.717,162495.7917
2014-12-23 10:40:00,49.0,49.06,48.99,49.04,75861.29502861631,30.7107,30.7484,30.7045,30.7358,75861.295
2014-12-23 10:50:00,49.04,49.17,48.98,49.13,162271.3500168331,30.7358,30.8173,30.6982,30.7922,162271.35
2014-12-23 11:00:00,49.14,49.16,49.03,49.1,134552.79991022332,30.7985,30.811,30.7296,30.7734,134552.7999
2014-12-23 11:10:00,49.1,49.13,49.05,49.09,69128.04399057344,30.7734,30.7922,30.7421,30.7672,69128.044
2014-12-23 11:20:00,49.08,49.11,49.05,49.1,89552.23880597015,30.7609,30.7797,30.7421,30.7734,89552.2388
2014-12-23 11:30:00,49.11,49.14,49.09,49.13,102008.75322634944,30.7797,30.7985,30.7672,30.7922,102008.7532
2014-12-23 11:40:00,49.13,49.21,49.1,49.2,120412.97273033328,30.7922,30.8424,30.7734,30.8361,120412.9727
2014-12-23 11:50:00,49.2,49.27,49.18,49.22,107058.6915048816,30.8361,30.88,30.8236,30.8486,107058.6915
2014-12-23 12:00:00,49.22,49.24,49.17,49.22,59477.05083604533,30.8486,30.8612,30.8173,30.8486,59477.0508
2014-12-23 12:10:00,49.22,49.32,49.17,49.32,68454.71888676916,30.8486,30.9113,30.8173,30.9113,68454.7189
2014-12-23 12:20:00,49.32,49.36,49.3,49.32,98866.56940859611,30.9113,30.9364,30.8988,30.9113,98866.5694
2014-12-23 12:30:00,49.32,49.38,49.29,49.36,91459.99326674896,30.9113,30.9489,30.8925,30.9364,91459.9933
2014-12-23 12:40:00,49.36,49.38,49.32,49.37,71372.4610032544,30.9364,30.9489,30.9113,30.9426,71372.461
2014-12-23 12:50:00,49.37,49.38,49.29,49.3,94265.51453260017,30.9426,30.9489,30.8925,30.8988,94265.5145
2014-12-23 13:00:00,49.3,49.36,49.26,49.29,275614.4091572214,30.8988,30.9364,30.8737,30.8925,275614.4092
2014-12-23 13:10:00,49.29,49.33,49.28,49.31,130737.29098866569,30.8925,30.9176,30.8862,30.905,130737.291
2014-12-23 13:20:00,49.31,49.38,49.28,49.37,240377.0620581304,30.905,30.9489,30.8862,30.9426,240377.0621
2014-12-23 13:30:00,49.37,49.41,49.29,49.3,107283.1332061497,30.9426,30.9677,30.8925,30.8988,107283.1332
2014-12-23 13:40:00,49.3,49.3,49.28,49.28,73841.31971720346,30.8988,30.8988,30.8862,30.8862,73841.3197
2014-12-23 13:50:00,49.28,49.3,49.25,49.25,113791.94254292447,30.8862,30.8988,30.8674,30.8674,113791.9425
2014-12-23 14:00:00,49.25,49.26,49.14,49.22,102682.07833015372,30.8674,30.8737,30.7985,30.8486,102682.0783
2014-12-23 14:10:00,49.21,49.22,49.14,49.14,117270.78891257996,30.8424,30.8486,30.7985,30.7985,117270.7889
2014-12-23 14:20:00,49.14,49.17,49.14,49.17,59140.38828414319,30.7985,30.8173,30.7985,30.8173,59140.3883
2014-12-23 14:30:00,49.17,49.23,49.17,49.23,103018.74088205588,30.8173,30.8549,30.8173,30.8549,103018.7409
2014-12-23 14:40:00,49.23,49.27,49.18,49.2,86971.15924138704,30.8549,30.88,30.8236,30.8361,86971.1592
2014-12-23 14:50:00,49.21,49.21,49.14,49.18,75187.96992481203,30.8424,30.8424,30.7985,30.8236,75187.9699
2014-12-23 15:00:00,49.18,49.18,49.11,49.13,91459.99326674896,30.8236,30.8236,30.7797,30.7922,91459.9933
2014-12-23 15:10:00,49.13,49.13,49.07,49.1,90337.78476040848,30.7922,30.7922,30.7546,30.7734,90337.7848
2014-12-23 15:20:00,49.1,49.1,48.99,49.06,105487.59959600492,30.7734,30.7734,30.7045,30.7484,105487.5996
2014-12-23 15:30:00,49.06,49.06,48.97,49.0,320839.4119627427,30.7484,30.7484,30.6919,30.7107,320839.412
2014-12-23 15:40:00,49.0,49.05,48.89,49.04,612052.5193580966,30.7107,30.7421,30.6418,30.7358,612052.5194
2014-12-23 15:50:00,49.02,49.09,48.99,49.04,551004.3766131747,30.7233,30.7672,30.7045,30.7358,551004.3766
2014-12-24 09:30:00,49.22,49.25,49.0,49.05,109976.43362136684,30.8486,30.8674,30.7107,30.7421,109976.4336
2014-12-24 09:40:00,49.06,49.07,48.75,48.78,77769.04948939513,30.7484,30.7546,30.5541,30.5729,77769.0495
2014-12-24 09:50:00,48.78,48.84,48.73,48.84,84390.07967680394,30.5729,30.6105,30.5415,30.6105,84390.0797
2014-12-24 10:00:00,48.84,49.01,48.83,48.97,68679.16058803725,30.6105,30.717,30.6042,30.6919,68679.1606
2014-12-24 10:10:00,48.97,49.05,48.96,49.03,110649.75872517114,30.6919,30.7421,30.6857,30.7296,110649.7587
2014-12-24 10:20:00,49.03,49.21,49.03,49.19,67556.95208169677,30.7296,30.8424,30.7296,30.8298,67556.9521
2014-12-24 10:30:00,49.18,49.22,49.15,49.2,85175.62563124228,30.8236,30.8486,30.8048,30.8361,85175.6256
2014-12-24 10:40:00,49.21,49.25,49.2,49.22,104140.94938839636,30.8424,30.8674,30.8361,30.8486,104140.9494
2014-12-24 10:50:00,49.22,49.26,49.15,49.15,87756.70519582537,30.8486,30.8737,30.8048,30.8048,87756.7052
2014-12-24 11:00:00,49.15,49.23,49.14,49.22,40511.72707889126,30.8048,30.8549,30.7985,30.8486,40511.7271
2014-12-24 11:10:00,49.21,49.23,49.18,49.22,61384.80529682415,30.8424,30.8549,30.8236,30.8486,61384.8053
2014-12-24 11:20:00,49.22,49.3,49.2,49.29,54314.891706879134,30.8486,30.8988,30.8361,30.8925,54314.8917
2014-12-24 11:30:00,49.29,49.31,49.22,49.24,73392.43631466725,30.8925,30.905,30.8486,30.8612,73392.4363
2014-12-24 11:40:00,49.25,49.25,49.17,49.22,52631.57894736842,30.8674,30.8674,30.8173,30.8486,52631.5789
2014-12-24 11:50:00,49.22,49.31,49.21,49.24,44439.45685108293,30.8486,30.905,30.8424,30.8612,44439.4569
2014-12-24 12:00:00,49.24,49.25,49.22,49.23,49152.73257771294,30.8612,30.8674,30.8486,30.8549,49152.7326
2014-12-24 12:10:00,49.22,49.24,49.15,49.18,54539.33340814723,30.8486,30.8612,30.8048,30.8236,54539.3334
2014-12-24 12:20:00,49.18,49.2,49.1,49.11,49938.27853215127,30.8236,30.8361,30.7734,30.7797,49938.2785
2014-12-24 12:30:00,49.11,49.14,49.05,49.05,97968.80260352373,30.7797,30.7985,30.7421,30.7421,97968.8026
2014-12-24 12:40:00,49.05,49.05,48.97,48.99,123442.9356974526,30.7421,30.7421,30.6919,30.7045,123442.9357
2014-12-24 12:50:00,48.99,49.03,48.89,48.91,286387.61081809,30.7045,30.7296,30.6418,30.6543,286387.6108
2014-12-26 09:30:00,49.05,49.1,48.89,48.93,44102.79429918079,30.7421,30.7734,30.6418,30.6669,44102.7943
2014-12-26 09:40:00,48.93,48.97,48.87,48.97,29514.08371675457,30.6669,30.6919,30.6293,30.6919,29514.0837
2014-12-26 09:50:00,48.98,49.17,48.98,49.16,177196.72315116148,30.6982,30.8173,30.6982,30.811,177196.7232
2014-12-26 10:00:00,49.16,49.29,49.05,49.06,56783.75042082819,30.811,30.8925,30.7421,30.7484,56783.7504
2014-12-26 10:10:00,49.06,49.06,48.92,48.98,65088.09336774772,30.7484,30.7484,30.6606,30.6982,65088.0934
2014-12-26 10:20:00,48.98,49.05,48.96,48.97,35237.34709909101,30.6982,30.7421,30.6857,30.6919,35237.3471
2014-12-26 10:30:00,48.97,49.02,48.93,48.96,61721.46784872629,30.6919,30.7233,30.6669,30.6857,61721.4678
2014-12-26 10:40:00,48.96,49.06,48.96,49.0,42868.36494220626,30.6857,30.7484,30.6857,30.7107,42868.3649
2014-12-26 10:50:00,49.01,49.03,48.96,49.02,26596.34160026933,30.717,30.7296,30.6857,30.7233,26596.3416
2014-12-26 11:00:00,49.02,49.05,48.98,48.99,24127.48288632028,30.7233,30.7421,30.6982,30.7045,24127.4829
2014-12-26 11:10:00,49.0,49.13,49.0,49.11,18740.882055885984,30.7107,30.7922,30.7107,30.7797,18740.8821
2014-12-26 11:20:00,49.1,49.18,49.1,49.17,34788.46369655482,30.7734,30.8236,30.7734,30.8173,34788.4637
2014-12-26 11:30:00,49.18,49.22,49.14,49.15,88766.69285153181,30.8236,30.8486,30.7985,30.8048,88766.6929
2014-12-26 11:40:00,49.15,49.18,49.07,49.12,39838.40197508697,30.8048,30.8236,30.7546,30.786,39838.402
2014-12-26 11:50:00,49.13,49.22,49.11,49.22,29289.642015486475,30.7922,30.8486,30.7797,30.8486,29289.642
2014-12-26 12:00:00,49.22,49.24,49.2,49.22,30524.071372461003,30.8486,30.8612,30.8361,30.8486,30524.0714
2014-12-26 12:10:00,49.22,49.22,49.14,49.15,36247.33475479744,30.8486,30.8486,30.7985,30.8048,36247.3348
2014-12-26 12:20:00,49.15,49.16,49.13,49.14,35125.12624845696,30.8048,30.811,30.7922,30.7985,35125.1262
2014-12-26 12:30:00,49.14,49.15,49.05,49.05,44888.34025361912,30.7985,30.8048,30.7421,30.7421,44888.3403
2014-12-26 12:40:00,49.04,49.11,49.04,49.08,53641.56660307485,30.7358,30.7797,30.7358,30.7609,53641.5666
2014-12-26 12:50:00,49.07,49.12,49.07,49.1,27269.666704073614,30.7546,30.786,30.7546,30.7734,27269.6667
2014-12-26 13:00:00,49.11,49.12,49.06,49.06,23678.599483784084,30.7797,30.786,30.7484,30.7484,23678.5995
2014-12-26 13:10:00,49.06,49.07,49.04,49.04,17955.336101447647,30.7484,30.7546,30.7358,30.7358,17955.3361
2014-12-26 13:20:00,49.04,49.08,49.02,49.03,27381.887554707664,30.7358,30.7609,30.7233,30.7296,27381.8876
2014-12-26 13:30:00,49.03,49.06,49.0,49.02,23341.93693188194,30.7296,30.7484,30.7107,30.7233,23341.9369
2014-12-26 13:40:00,49.03,49.05,49.0,49.02,20648.6365166648,30.7296,30.7421,30.7107,30.7233,20648.6365
2014-12-26 13:50:00,49.03,49.06,49.02,49.04,16945.348445741216,30.7296,30.7484,30.7233,30.7358,16945.3484
2014-12-26 14:00:00,49.03,49.08,49.02,49.05,49601.61598024913,30.7296,30.7609,30.7233,30.7421,49601.616
2014-12-26 14:10:00,49.04,49.06,49.01,49.03,18067.556952081697,30.7358,30.7484,30.717,30.7296,18067.557
2014-12-26 14:20:00,49.02,49.04,49.0,49.01,18291.99865334979,30.7233,30.7358,30.7107,30.717,18291.9987
2014-12-26 14:30:00,49.0,49.04,48.98,49.0,30187.40882055886,30.7107,30.7358,30.6982,30.7107,30187.4088
2014-12-26 14:40:00,49.01,49.04,49.0,49.02,29738.525418022666,30.717,30.7358,30.7107,30.7233,29738.5254
2014-12-26 14:50:00,49.02,49.08,49.02,49.07,22556.390977443607,30.7233,30.7609,30.7233,30.7546,22556.391
2014-12-26 15:00:00,49.07,49.12,49.07,49.09,92133.31837055324,30.7546,30.786,30.7546,30.7672,92133.3184
2014-12-26 15:10:00,49.09,49.14,49.09,49.14,76759.0618336887,30.7672,30.7985,30.7672,30.7985,76759.0618
2014-12-26 15:20:00,49.14,49.14,49.04,49.05,33778.476040848385,30.7985,30.7985,30.7358,30.7421,33778.476
2014-12-26 15:30:00,49.05,49.06,49.01,49.02,51060.48703849175,30.7421,30.7484,30.717,30.7233,51060.487
2014-12-26 15:40:00,49.03,49.04,48.96,48.96,114128.6050948266,30.7296,30.7358,30.6857,30.6857,114128.6051
2014-12-26 15:50:00,48.96,48.97,48.89,48.9,258107.95645831,30.6857,30.6919,30.6418,30.6481,258107.9565
2014-12-29 09:30:00,48.69,49.1,48.67,48.99,139939.4007406576,30.5165,30.7734,30.5039,30.7045,139939.4007
2014-12-29 09:40:00,49.01,49.26,48.99,49.23,96397.71069464706,30.717,30.8737,30.7045,30.8549,96397.7107
2014-12-29 09:50:00,49.25,49.31,49.23,49.31,84390.07967680394,30.8674,30.905,30.8549,30.905,84390.0797
2014-12-29 10:00:00,49.31,49.4,49.28,49.38,82370.10436539109,30.905,30.9614,30.8862,30.9489,82370.1044
2014-12-29 10:10:00,49.38,49.43,49.36,49.38,98866.56940859611,30.9489,30.9803,30.9364,30.9489,98866.5694
2014-12-29 10:20:00,49.38,49.38,49.26,49.36,240938.16631130065,30.9489,30.9489,30.8737,30.9364,240938.1663
2014-12-29 10:30:00,49.37,49.38,49.3,49.33,83828.9754236337,30.9426,30.9489,30.8988,30.9176,83828.9754
2014-12-29 10:40:00,49.34,49.36,49.24,49.24,37818.42666367411,30.9238,30.9364,30.8612,30.8612,37818.4267
2014-12-29 10:50:00,49.24,49.26,49.18,49.21,40960.61048142744,30.8612,30.8737,30.8236,30.8424,40960.6105
2014-12-29 11:00:00,49.2,49.28,49.17,49.28,39389.518572550776,30.8361,30.8862,30.8173,30.8862,39389.5186
2014-12-29 11:10:00,49.28,49.28,49.17,49.21,23790.82033441813,30.8862,30.8862,30.8173,30.8424,23790.8203
2014-12-29 11:20:00,49.2,49.21,49.14,49.15,83380.09202109752,30.8361,30.8424,30.7985,30.8048,83380.092
2014-12-29 11:30:00,49.15,49.16,49.14,49.14,39950.62282572102,30.8048,30.811,30.7985,30.7985,39950.6228
2014-12-29 11:40:00,49.15,49.15,49.13,49.14,35686.2305016272,30.8048,30.8048,30.7922,30.7985,35686.2305
2014-12-29 11:50:00,49.14,49.16,49.12,49.14,20648.6365166648,30.7985,30.811,30.786,30.7985,20648.6365
2014-12-29 12:00:00,49.14,49.19,49.14,49.18,32656.26753450791,30.7985,30.8298,30.7985,30.8236,32656.2675
2014-12-29 12:10:00,49.19,49.2,49.11,49.13,50387.161934687465,30.8298,30.8361,30.7797,30.7922,50387.1619
2014-12-29 12:20:00,49.12,49.14,49.07,49.07,27494.10840534171,30.786,30.7985,30.7546,30.7546,27494.1084
2014-12-29 12:30:00,49.08,49.13,49.06,49.1,20648.6365166648,30.7609,30.7922,30.7484,30.7734,20648.6365
2014-12-29 12:40:00,49.11,49.12,49.06,49.09,25361.9122432948,30.7797,30.786,30.7484,30.7672,25361.9122
2014-12-29 12:50:00,49.07,49.09,49.06,49.07,20087.532263494555,30.7546,30.7672,30.7484,30.7546,20087.5323
2014-12-29 13:00:00,49.06,49.07,48.98,48.99,48142.7449220065,30.7484,30.7546,30.6982,30.7045,48142.7449
2014-12-29 13:10:00,48.99,49.1,48.96,49.09,64078.105712041295,30.7045,30.7734,30.6857,30.7672,64078.1057
2014-12-29 13:20:00,49.1,49.1,49.06,49.06,53529.3457524408,30.7734,30.7734,30.7484,30.7484,53529.3458
2014-12-29 13:30:00,49.06,49.07,49.03,49.04,42195.03983840197,30.7484,30.7546,30.7296,30.7358,42195.0398
2014-12-29 13:40:00,49.03,49.04,49.0,49.0,57008.19212209628,30.7296,30.7358,30.7107,30.7107,57008.1921
2014-12-29 13:50:00,49.0,49.02,48.99,49.02,42531.70239030412,30.7107,30.7233,30.7045,30.7233,42531.7024
2014-12-29 14:00:00,49.02,49.08,48.99,49.08,137021.65862417236,30.7233,30.7609,30.7045,30.7609,137021.6586
2014-12-29 14:10:00,49.07,49.1,49.04,49.08,52070.47469419818,30.7546,30.7734,30.7358,30.7609,52070.4747
2014-12-29 14:20:00,49.08,49.09,49.06,49.08,48591.6283245427,30.7609,30.7672,30.7484,30.7609,48591.6283
2014-12-29 14:30:00,49.08,49.08,49.06,49.08,43541.69004601055,30.7609,30.7609,30.7484,30.7609,43541.69
2014-12-29 14:40:00,49.08,49.08,49.06,49.08,29850.74626865672,30.7609,30.7609,30.7484,30.7609,29850.7463
2014-12-29 14:50:00,49.08,49.1,49.07,49.08,37930.64751430816,30.7609,30.7734,30.7546,30.7609,37930.6475
2014-12-29 15:00:00,49.09,49.09,49.04,49.07,41521.714734597685,30.7672,30.7672,30.7358,30.7546,41521.7147
2014-12-29 15:10:00,49.08,49.08,49.06,49.06,28391.87521041409,30.7609,30.7609,30.7484,30.7484,28391.8752
2014-12-29 15:20:00,49.07,49.07,48.97,48.97,36471.776456065534,30.7546,30.7546,30.6919,30.6919,36471.7765
2014-12-29 15:30:00,48.97,48.98,48.96,48.96,107507.5749074178,30.6919,30.6982,30.6857,30.6857,107507.5749
2014-12-29 15:40:00,48.97,48.98,48.94,48.95,141510.49264953428,30.6919,30.6982,30.6731,30.6794,141510.4926
2014-12-29 15:50:00,48.95,48.95,48.89,48.9,214902.9289642016,30.6794,30.6794,30.6418,30.6481,214902.929
2014-12-30 09:30:00,48.65,48.73,48.58,48.61,138256.08798114688,30.4914,30.5415,30.4475,30.4663,138256.088
2014-12-30 09:40:00,48.61,48.71,48.53,48.61,104702.0536415666,30.4663,30.529,30.4162,30.4663,104702.0536
2014-12-30 09:50:00,48.6,48.65,48.55,48.65,62282.57210189653,30.46,30.4914,30.4287,30.4914,62282.5721
2014-12-30 10:00:00,48.64,48.7,48.56,48.63,82033.44181348894,30.4851,30.5227,30.435,30.4789,82033.4418
2014-12-30 10:10:00,48.63,48.68,48.58,48.68,57008.19212209628,30.4789,30.5102,30.4475,30.5102,57008.1921
2014-12-30 10:20:00,48.68,48.71,48.65,48.66,84390.07967680394,30.5102,30.529,30.4914,30.4977,84390.0797
2014-12-30 10:30:00,48.65,48.69,48.64,48.65,73055.77376276512,30.4914,30.5165,30.4851,30.4914,73055.7738
2014-12-30 10:40:00,48.65,48.79,48.65,48.79,117831.8931657502,30.4914,30.5791,30.4914,30.5791,117831.8932
2014-12-30 10:50:00,48.79,48.82,48.77,48.81,37818.42666367411,30.5791,30.5979,30.5666,30.5917,37818.4267
2014-12-30 11:00:00,48.81,48.83,48.73,48.77,64526.98911457748,30.5917,30.6042,30.5415,30.5666,64526.9891
2014-12-30 11:10:00,48.77,48.78,48.71,48.75,44439.45685108293,30.5666,30.5729,30.529,30.5541,44439.4569
2014-12-30 11:20:00,48.75,48.83,48.75,48.81,31534.05902816743,30.5541,30.6042,30.5541,30.5917,31534.059
2014-12-30 11:30:00,48.81,48.87,48.75,48.87,44663.89855235103,30.5917,30.6293,30.5541,30.6293,44663.8986
2014-12-30 11:40:00,48.87,48.95,48.86,48.92,49264.95342834698,30.6293,30.6794,30.623,30.6606,49264.9534
2014-12-30 11:50:00,48.93,48.94,48.89,48.92,49377.17427898103,30.6669,30.6731,30.6418,30.6606,49377.1743
2014-12-30 12:00:00,48.92,49.01,48.92,49.0,33217.37178767815,30.6606,30.717,30.6606,30.7107,33217.3718
2014-12-30 12:10:00,49.0,49.04,48.94,48.96,32431.82583323981,30.7107,30.7358,30.6731,30.6857,32431.8258
2014-12-30 12:20:00,48.96,49.04,48.92,49.02,24913.02884075861,30.6857,30.7358,30.6606,30.7233,24913.0288
2014-12-30 12:30:00,49.01,49.05,48.99,49.04,50948.2661878577,30.717,30.7421,30.7045,30.7358,50948.2662
2014-12-30 12:40:00,49.04,49.08,48.99,49.08,24800.80799012457,30.7358,30.7609,30.7045,30.7609,24800.808
2014-12-30 12:50:00,49.07,49.11,49.06,49.07,23678.599483784084,30.7546,30.7797,30.7484,30.7546,23678.5995
2014-12-30 13:00:00,49.06,49.09,49.04,49.06,15598.698238132643,30.7484,30.7672,30.7358,30.7484,15598.6982
2014-12-30 13:10:00,49.06,49.19,49.06,49.19,47357.19896756817,30.7484,30.8298,30.7484,30.8298,47357.199
2014-12-30 13:20:00,49.18,49.23,49.11,49.12,43429.4691953765,30.8236,30.8549,30.7797,30.786,43429.4692
2014-12-30 13:30:00,49.12,49.16,49.06,49.09,49713.83683088318,30.786,30.811,30.7484,30.7672,49713.8368
2014-12-30 13:40:00,49.06,49.08,48.99,49.07,55773.76276512176,30.7484,30.7609,30.7045,30.7546,55773.7628
2014-12-30 13:50:00,49.07,49.1,49.05,49.05,41297.27303332959,30.7546,30.7734,30.7421,30.7421,41297.273
2014-12-30 14:00:00,49.05,49.09,49.03,49.06,37706.20581304006,30.7421,30.7672,30.7296,30.7484,37706.2058
2014-12-30 14:10:00,49.06,49.07,49.02,49.05,72158.00695769273,30.7484,30.7546,30.7233,30.7421,72158.007
2014-12-30 14:20:00,49.05,49.06,49.0,49.01,27494.10840534171,30.7421,30.7484,30.7107,30.717,27494.1084
2014-12-30 14:30:00,49.02,49.03,48.98,49.01,35125.12624845696,30.7233,30.7296,30.6982,30.717,35125.1262
2014-12-30 14:40:00,49.01,49.04,48.99,49.01,38716.19346874649,30.717,30.7358,30.7045,30.717,38716.1935
2014-12-30 14:50:00,49.01,49.05,48.98,49.0,79115.6996970037,30.717,30.7421,30.6982,30.7107,79115.6997
2014-12-30 15:00:00,49.01,49.04,48.97,49.02,35798.45135226125,30.717,30.7358,30.6919,30.7233,35798.4514
2014-12-30 15:10:00,49.03,49.03,48.97,48.97,77320.16608685894,30.7296,30.7296,30.6919,30.6919,77320.1661
2014-12-30 15:20:00,48.97,49.0,48.97,48.99,38042.8683649422,30.6919,30.7107,30.6919,30.7045,38042.8684
2014-12-30 15:30:00,48.99,49.06,48.98,49.06,64639.209965211536,30.7045,30.7484,30.6982,30.7484,64639.21
2014-12-30 15:40:00,49.06,49.06,48.97,48.97,180900.01122208504,30.7484,30.7484,30.6919,30.6919,180900.0112
2014-12-30 15:50:00,48.97,48.97,48.9,48.93,317248.34474245313,30.6919,30.6919,30.6481,30.6669,317248.3447
2014-12-31 09:30:00,49.17,49.2,48.9,49.0,61945.90954999439,30.8173,30.8361,30.6481,30.7107,61945.9095
2014-12-31 09:40:00,48.97,48.98,48.86,48.9,80125.68735271013,30.6919,30.6982,30.623,30.6481,80125.6874
2014-12-31 09:50:00,48.91,48.92,48.82,48.86,43092.80664347435,30.6543,30.6606,30.5979,30.623,43092.8066
2014-12-31 10:00:00,48.85,49.06,48.83,49.03,114465.26764672875,30.6167,30.7484,30.6042,30.7296,114465.2676
2014-12-31 10:10:00,49.04,49.06,48.97,49.05,44215.01514981483,30.7358,30.7484,30.6919,30.7421,44215.0151
2014-12-31 10:20:00,49.05,49.07,49.0,49.0,45449.44450678936,30.7421,30.7546,30.7107,30.7107,45449.4445
2014-12-31 10:30:00,48.99,49.04,48.97,48.97,24688.587139490515,30.7045,30.7358,30.6919,30.6919,24688.5871
2014-12-31 10:40:00,48.97,49.0,48.95,48.97,20985.29906856694,30.6919,30.7107,30.6794,30.6919,20985.2991
2014-12-31 10:50:00,48.97,49.0,48.89,48.89,34676.24284592077,30.6919,30.7107,30.6418,30.6418,34676.2428
2014-12-31 11:00:00,48.89,48.9,48.84,48.87,57344.85467399842,30.6418,30.6481,30.6105,30.6293,57344.8547
2014-12-31 11:10:00,48.87,48.88,48.81,48.81,29626.30456738862,30.6293,30.6355,30.5917,30.5917,29626.3046
2014-12-31 11:20:00,48.81,48.87,48.77,48.79,28952.97946358433,30.5917,30.6293,30.5666,30.5791,28952.9795
2014-12-31 11:30:00,48.79,48.81,48.77,48.79,31870.72158006957,30.5791,30.5917,30.5666,30.5791,31870.7216
2014-12-31 11:40:00,48.79,48.8,48.72,48.76,29514.08371675457,30.5791,30.5854,30.5353,30.5603,29514.0837
2014-12-31 11:50:00,48.77,48.8,48.71,48.72,61721.46784872629,30.5666,30.5854,30.529,30.5353,61721.4678
2014-12-31 12:00:00,48.72,48.73,48.57,48.7,66883.62697789249,30.5353,30.5415,30.4412,30.5227,66883.627
2014-12-31 12:10:00,48.7,48.74,48.69,48.69,28840.758612950285,30.5227,30.5478,30.5165,30.5165,28840.7586
2014-12-31 12:20:00,48.7,48.71,48.53,48.62,47020.53641566603,30.5227,30.529,30.4162,30.4726,47020.5364
2014-12-31 12:30:00,48.62,48.65,48.56,48.6,31534.05902816743,30.4726,30.4914,30.435,30.46,31534.059
2014-12-31 12:40:00,48.6,48.64,48.56,48.64,25586.3539445629,30.46,30.4851,30.435,30.4851,25586.3539
2014-12-31 12:50:00,48.63,48.65,48.58,48.65,27830.77095724385,30.4789,30.4914,30.4475,30.4914,27830.771
2014-12-31 13:00:00,48.65,48.76,48.62,48.69,25361.9122432948,30.4914,30.5603,30.4726,30.5165,25361.9122
2014-12-31 13:10:00,48.68,48.71,48.62,48.67,23790.82033441813,30.5102,30.529,30.4726,30.5039,23790.8203
2014-12-31 13:20:00,48.69,48.72,48.65,48.72,14364.26888115812,30.5165,30.5353,30.4914,30.5353,14364.2689
2014-12-31 13:30:00,48.72,48.75,48.7,48.73,16047.581640668835,30.5353,30.5541,30.5227,30.5415,16047.5816
2014-12-31 13:40:00,48.73,48.85,48.71,48.84,69576.92739310964,30.5415,30.6167,30.529,30.6105,69576.9274
2014-12-31 13:50:00,48.84,48.86,48.66,48.7,60599.25934238581,30.6105,30.623,30.4977,30.5227,60599.2593
2014-12-31 14:00:00,48.71,48.75,48.64,48.7,38716.19346874649,30.529,30.5541,30.4851,30.5227,38716.1935
2014-12-31 14:10:00,48.7,48.72,48.55,48.6,46459.43216249579,30.5227,30.5353,30.4287,30.46,46459.4322
2014-12-31 14:20:00,48.6,48.64,48.54,48.6,33778.476040848385,30.46,30.4851,30.4224,30.46,33778.476
2014-12-31 14:30:00,48.6,48.66,48.52,48.53,47581.64066883627,30.46,30.4977,30.4099,30.4162,47581.6407
2014-12-31 14:40:00,48.52,48.58,48.47,48.55,51284.928739759845,30.4099,30.4475,30.3786,30.4287,51284.9287
2014-12-31 14:50:00,48.55,48.58,48.51,48.54,58467.0631803389,30.4287,30.4475,30.4036,30.4224,58467.0632
2014-12-31 15:00:00,48.54,48.55,48.48,48.54,32319.604982605768,30.4224,30.4287,30.3848,30.4224,32319.605
2014-12-31 15:10:00,48.53,48.62,48.48,48.59,58579.28403097295,30.4162,30.4726,30.3848,30.4538,58579.284
2014-12-31 15:20:00,48.6,48.62,48.56,48.6,63741.44316013915,30.46,30.4726,30.435,30.46,63741.4432
2014-12-31 15:30:00,48.6,48.62,48.48,48.48,79564.58309953989,30.46,30.4726,30.3848,30.3848,79564.5831
2014-12-31 15:40:00,48.48,48.48,48.3,48.3,225115.02637189988,30.3848,30.3848,30.272,30.272,225115.0264
2014-12-31 15:50:00,48.3,48.35,48.18,48.19,581304.0062843676,30.272,30.3034,30.1968,30.2031,581304.0063
2015-01-02 09:30:00,48.55,48.8,48.37,48.47,130400.62843676354,30.4287,30.5854,30.3159,30.3786,130400.6284
2015-01-02 09:40:00,48.48,48.48,48.3,48.32,94265.51453260017,30.3848,30.3848,30.272,30.2846,94265.5145
2015-01-02 09:50:00,48.32,48.37,48.26,48.37,38267.3100662103,30.2846,30.3159,30.247,30.3159,38267.3101
2015-01-02 10:00:00,48.35,48.47,48.32,48.32,105263.15789473684,30.3034,30.3786,30.2846,30.2846,105263.1579
2015-01-02 10:10:00,48.33,48.46,48.31,48.31,90562.22646167658,30.2908,30.3723,30.2783,30.2783,90562.2265
2015-01-02 10:20:00,48.32,48.41,48.26,48.37,77656.82863876107,30.2846,30.341,30.247,30.3159,77656.8286
2015-01-02 10:30:00,48.37,48.4,48.21,48.21,68454.71888676916,30.3159,30.3347,30.2156,30.2156,68454.7189
2015-01-02 10:40:00,48.21,48.22,47.98,48.03,154640.33217371788,30.2156,30.2219,30.0715,30.1028,154640.3322
2015-01-02 10:50:00,48.02,48.15,47.96,48.11,62843.67635506677,30.0965,30.178,30.0589,30.1529,62843.6764
2015-01-02 11:00:00,48.12,48.13,47.93,47.99,39052.85602064864,30.1592,30.1655,30.0401,30.0777,39052.856
2015-01-02 11:10:00,47.99,47.99,47.86,47.91,50499.38278532151,30.0777,30.0777,29.9963,30.0276,50499.3828
2015-01-02 11:20:00,47.91,48.04,47.86,48.03,50050.49938278532,30.0276,30.1091,29.9963,30.1028,50050.4994
2015-01-02 11:30:00,48.03,48.09,47.96,47.99,40511.72707889126,30.1028,30.1404,30.0589,30.0777,40511.7271
2015-01-02 11:40:00,47.99,48.0,47.9,47.92,60262.59679048367,30.0777,30.084,30.0213,30.0339,60262.5968
2015-01-02 11:50:00,47.92,47.96,47.85,47.94,82482.32521602513,30.0339,30.0589,29.99,30.0464,82482.3252
2015-01-02 12:00:00,47.95,48.12,47.92,48.1,29850.74626865672,30.0527,30.1592,30.0339,30.1467,29850.7463
2015-01-02 12:10:00,48.09,48.1,48.01,48.07,29738.525418022666,30.1404,30.1467,30.0903,30.1279,29738.5254
2015-01-02 12:20:00,48.06,48.15,48.04,48.14,34451.80114465267,30.1216,30.178,30.1091,30.1717,34451.8011
2015-01-02 12:30:00,48.15,48.17,48.1,48.17,37818.42666367411,30.178,30.1905,30.1467,30.1905,37818.4267
2015-01-02 12:40:00,48.17,48.17,48.02,48.02,69576.92739310964,30.1905,30.1905,30.0965,30.0965,69576.9274
2015-01-02 12:50:00,48.02,48.07,47.95,47.97,38267.3100662103,30.0965,30.1279,30.0527,30.0652,38267.3101
2015-01-02 13:00:00,47.97,48.09,47.97,48.03,85287.84648187633,30.0652,30.1404,30.0652,30.1028,85287.8465
2015-01-02 13:10:00,48.05,48.06,47.96,47.99,21995.28672427337,30.1153,30.1216,30.0589,30.0777,21995.2867
2015-01-02 13:20:00,47.99,48.07,47.9,47.91,34227.35944338458,30.0777,30.1279,30.0213,30.0276,34227.3594
2015-01-02 13:30:00,47.91,47.93,47.79,47.81,58130.40062843676,30.0276,30.0401,29.9524,29.9649,58130.4006
2015-01-02 13:40:00,47.82,47.87,47.8,47.82,25249.69139266076,29.9712,30.0025,29.9586,29.9712,25249.6914
2015-01-02 13:50:00,47.81,47.92,47.79,47.88,29626.30456738862,29.9649,30.0339,29.9524,30.0088,29626.3046
2015-01-02 14:00:00,47.87,47.94,47.85,47.92,39613.96027381888,30.0025,30.0464,29.99,30.0339,39613.9603
2015-01-02 14:10:00,47.93,47.98,47.9,47.91,35574.00965099315,30.0401,30.0715,30.0213,30.0276,35574.0097
2015-01-02 14:20:00,47.91,48.07,47.91,47.99,62843.67635506677,30.0276,30.1279,30.0276,30.0777,62843.6764
2015-01-02 14:30:00,47.99,48.06,47.95,48.04,146223.76837616428,30.0777,30.1216,30.0527,30.1091,146223.7684
2015-01-02 14:40:00,48.04,48.08,48.0,48.07,94265.51453260017,30.1091,30.1341,30.084,30.1279,94265.5145
2015-01-02 14:50:00,48.07,48.12,48.01,48.03,66771.40612725844,30.1279,30.1592,30.0903,30.1028,66771.4061
2015-01-02 15:00:00,48.02,48.05,47.93,47.98,77656.82863876107,30.0965,30.1153,30.0401,30.0715,77656.8286
2015-01-02 15:10:00,47.98,47.98,47.86,47.95,100437.66131747278,30.0715,30.0715,29.9963,30.0527,100437.6613
2015-01-02 15:20:00,47.94,48.05,47.94,48.01,115026.371899899,30.0464,30.1153,30.0464,30.0903,115026.3719
2015-01-02 15:30:00,48.01,48.04,47.94,47.95,280327.6848838514,30.0903,30.1091,30.0464,30.0527,280327.6849
2015-01-02 15:40:00,47.96,48.16,47.95,48.14,291213.107395354,30.0589,30.1843,30.0527,30.1717,291213.1074
2015-01-02 15:50:00,48.14,48.15,48.01,48.04,438334.6425765907,30.1717,30.178,30.0903,30.1091,438334.6426
2015-01-05 09:30:00,47.6,47.79,47.35,47.43,161485.80406239477,29.8333,29.9524,29.6766,29.7268,161485.8041
2015-01-05 09:40:00,47.43,47.53,47.32,47.36,109303.10851756256,29.7268,29.7894,29.6578,29.6829,109303.1085
2015-01-05 09:50:00,47.36,47.4,47.04,47.04,168667.93850297385,29.6829,29.7079,29.4823,29.4823,168667.9385
2015-01-05 10:00:00,47.03,47.28,47.01,47.23,128941.75737852092,29.4761,29.6327,29.4635,29.6014,128941.7574
2015-01-05 10:10:00,47.24,47.24,47.09,47.1,123555.15654808664,29.6077,29.6077,29.5137,29.5199,123555.1565
2015-01-05 10:20:00,47.09,47.2,47.04,47.16,99539.8945124004,29.5137,29.5826,29.4823,29.5575,99539.8945
2015-01-05 10:30:00,47.15,47.16,46.95,47.01,74963.52822354394,29.5513,29.5575,29.4259,29.4635,74963.5282
2015-01-05 10:40:00,47.01,47.09,46.95,47.09,107507.5749074178,29.4635,29.5137,29.4259,29.5137,107507.5749
2015-01-05 10:50:00,47.09,47.09,46.94,46.94,101223.20727191112,29.5137,29.5137,29.4196,29.4196,101223.2073
2015-01-05 11:00:00,46.94,46.95,46.85,46.89,85961.17158568061,29.4196,29.4259,29.3632,29.3883,85961.1716
2015-01-05 11:10:00,46.88,46.92,46.78,46.82,100100.99876557064,29.382,29.4071,29.3194,29.3444,100100.9988
2015-01-05 11:20:00,46.82,46.87,46.73,46.75,151273.70665469643,29.3444,29.3758,29.288,29.3006,151273.7067
2015-01-05 11:30:00,46.75,46.77,46.71,46.75,143979.35136348332,29.3006,29.3131,29.2755,29.3006,143979.3514
2015-01-05 11:40:00,46.76,46.88,46.76,46.84,110313.096173269,29.3068,29.382,29.3068,29.357,110313.0962
2015-01-05 11:50:00,46.85,46.9,46.76,46.8,84951.18392997418,29.3632,29.3946,29.3068,29.3319,84951.1839
2015-01-05 12:00:00,46.81,46.85,46.71,46.74,74065.76141847155,29.3382,29.3632,29.2755,29.2943,74065.7614
2015-01-05 12:10:00,46.74,46.78,46.71,46.76,61721.46784872629,29.2943,29.3194,29.2755,29.3068,61721.4678
2015-01-05 12:20:00,46.76,46.77,46.6,46.6,95948.82729211087,29.3068,29.3131,29.2065,29.2065,95948.8273
2015-01-05 12:30:00,46.6,46.69,46.55,46.68,98417.68600605991,29.2065,29.263,29.1752,29.2567,98417.686
2015-01-05 12:40:00,46.68,46.68,46.61,46.66,84726.74222870609,29.2567,29.2567,29.2128,29.2442,84726.7422
2015-01-05 12:50:00,46.67,46.69,46.52,46.63,100325.44046683871,29.2504,29.263,29.1564,29.2254,100325.4405
2015-01-05 13:00:00,46.63,46.68,46.59,46.64,56334.867018292,29.2254,29.2567,29.2003,29.2316,56334.867
2015-01-05 13:10:00,46.65,46.65,46.52,46.52,83941.19627426776,29.2379,29.2379,29.1564,29.1564,83941.1963
2015-01-05 13:20:00,46.52,46.57,46.49,46.52,146335.98922679832,29.1564,29.1877,29.1376,29.1564,146335.9892
2015-01-05 13:30:00,46.52,46.61,46.51,46.52,131635.05779373806,29.1564,29.2128,29.1501,29.1564,131635.0578
2015-01-05 13:40:00,46.52,46.61,46.48,46.54,113567.50084165638,29.1564,29.2128,29.1313,29.1689,113567.5008
2015-01-05 13:50:00,46.55,46.61,46.48,46.53,120861.85613286948,29.1752,29.2128,29.1313,29.1627,120861.8561
2015-01-05 14:00:00,46.53,46.54,46.36,46.43,193356.5256424644,29.1627,29.1689,29.0561,29.1,193356.5256
2015-01-05 14:10:00,46.44,46.47,46.32,46.35,225563.9097744361,29.1063,29.1251,29.0311,29.0499,225563.9098
2015-01-05 14:20:00,46.35,46.46,46.3,46.33,187296.59970822572,29.0499,29.1188,29.0185,29.0373,187296.5997
2015-01-05 14:30:00,46.33,46.37,46.27,46.29,124565.14420379304,29.0373,29.0624,28.9997,29.0123,124565.1442
2015-01-05 14:40:00,46.29,46.39,46.23,46.33,112894.17573785209,29.0123,29.0749,28.9747,29.0373,112894.1757
2015-01-05 14:50:00,46.33,46.34,46.23,46.26,197059.813713388,29.0373,29.0436,28.9747,28.9935,197059.8137
2015-01-05 15:00:00,46.26,46.35,46.25,46.35,253058.01817977772,28.9935,29.0499,28.9872,29.0499,253058.0182
2015-01-05 15:10:00,46.35,46.48,46.34,46.44,188979.9124677365,29.0499,29.1313,29.0436,29.1063,188979.9125
2015-01-05 15:20:00,46.44,46.52,46.37,46.44,208394.1196274268,29.1063,29.1564,29.0624,29.1063,208394.1196
2015-01-05 15:30:00,46.44,46.54,46.4,46.53,284030.972954775,29.1063,29.1689,29.0812,29.1627,284030.973
2015-01-05 15:40:00,46.53,46.6,46.42,46.53,429918.0787790371,29.1627,29.2065,29.0937,29.1627,429918.0788
2015-01-05 15:50:00,46.52,46.64,46.42,46.45,837728.6499831668,29.1564,29.2316,29.0937,29.1125,837728.65
2015-01-06 09:30:00,46.52,46.56,46.03,46.04,311188.41880821454,29.1564,29.1815,28.8493,28.8556,311188.4188
2015-01-06 09:40:00,46.02,46.11,45.89,46.11,174391.2018853103,28.843,28.8994,28.7616,28.8994,174391.2019
2015-01-06 09:50:00,46.11,46.2,46.06,46.09,348445.7412187184,28.8994,28.9558,28.8681,28.8869,348445.7412
2015-01-06 10:00:00,46.08,46.1,45.85,45.86,280103.2431825833,28.8806,28.8932,28.7365,28.7428,280103.2432
2015-01-06 10:10:00,45.86,46.03,45.86,46.0,310402.8728537762,28.7428,28.8493,28.7428,28.8305,310402.8729
2015-01-06 10:20:00,46.0,46.17,46.0,46.11,110200.87532263494,28.8305,28.937,28.8305,28.8994,110200.8753
2015-01-06 10:30:00,46.11,46.12,46.0,46.01,183929.9741892044,28.8994,28.9057,28.8305,28.8368,183929.9742
2015-01-06 10:40:00,46.01,46.03,45.7,45.73,180338.9069689148,28.8368,28.8493,28.6425,28.6613,180338.907
2015-01-06 10:50:00,45.73,45.88,45.7,45.72,193917.6298956346,28.6613,28.7553,28.6425,28.655,193917.6299
2015-01-06 11:00:00,45.72,45.72,45.54,45.63,200987.5434855796,28.655,28.655,28.5422,28.5986,200987.5435
2015-01-06 11:10:00,45.63,45.68,45.53,45.56,220513.971495904,28.5986,28.6299,28.5359,28.5547,220513.9715
2015-01-06 11:20:00,45.56,45.6,45.46,45.47,192683.20053866008,28.5547,28.5798,28.4921,28.4983,192683.2005
2015-01-06 11:30:00,45.47,45.49,45.21,45.23,235776.00718213443,28.4983,28.5109,28.3354,28.3479,235776.0072
2015-01-06 11:40:00,45.23,45.3,45.17,45.23,185725.5077993491,28.3479,28.3918,28.3103,28.3479,185725.5078
2015-01-06 11:50:00,45.23,45.25,45.13,45.18,205251.93580967345,28.3479,28.3604,28.2852,28.3166,205251.9358
2015-01-06 12:00:00,45.18,45.18,44.96,45.05,270340.0291774211,28.3166,28.3166,28.1787,28.2351,270340.0292
2015-01-06 12:10:00,45.04,45.07,44.96,45.03,197396.47626529008,28.2288,28.2476,28.1787,28.2226,197396.4763
2015-01-06 12:20:00,45.03,45.08,44.96,45.02,189989.90012344293,28.2226,28.2539,28.1787,28.2163,189989.9001
2015-01-06 12:30:00,45.01,45.05,44.96,45.03,225788.35147570417,28.21,28.2351,28.1787,28.2226,225788.3515
2015-01-06 12:40:00,45.03,45.05,44.93,44.96,240825.94546066652,28.2226,28.2351,28.1599,28.1787,240825.9455
2015-01-06 12:50:00,44.96,45.12,44.95,45.07,283357.6478509707,28.1787,28.279,28.1724,28.2476,283357.6479
2015-01-06 13:00:00,45.07,45.08,44.89,44.93,216586.24172371224,28.2476,28.2539,28.1348,28.1599,216586.2417
2015-01-06 13:10:00,44.93,44.96,44.81,44.88,344854.6739984289,28.1599,28.1787,28.0847,28.1285,344854.674
2015-01-06 13:20:00,44.88,44.97,44.84,44.95,168106.8342498036,28.1285,28.1849,28.1035,28.1724,168106.8342
2015-01-06 13:30:00,44.95,44.96,44.84,44.94,250589.1594658288,28.1724,28.1787,28.1035,28.1661,250589.1595
2015-01-06 13:40:00,44.94,44.96,44.85,44.9,314218.38177533384,28.1661,28.1787,28.1097,28.1411,314218.3818
2015-01-06 13:50:00,44.9,44.98,44.87,44.97,270003.366625519,28.1411,28.1912,28.1223,28.1849,270003.3666
2015-01-06 14:00:00,44.97,45.0,44.92,44.96,237571.5407922792,28.1849,28.2037,28.1536,28.1787,237571.5408
2015-01-06 14:10:00,44.96,44.96,44.82,44.89,299517.4503422736,28.1787,28.1787,28.0909,28.1348,299517.4503
2015-01-06 14:20:00,44.88,44.93,44.8,44.92,421838.1775333857,28.1285,28.1599,28.0784,28.1536,421838.1775
2015-01-06 14:30:00,44.92,44.98,44.87,44.91,281449.8933901919,28.1536,28.1912,28.1223,28.1473,281449.8934
2015-01-06 14:40:00,44.91,45.13,44.88,45.08,580181.7977780271,28.1473,28.2852,28.1285,28.2539,580181.7978
2015-01-06 14:50:00,45.09,45.23,44.96,45.0,440915.7221411738,28.2602,28.3479,28.1787,28.2037,440915.7221
2015-01-06 15:00:00,44.99,45.07,44.9,44.98,359892.2679833913,28.1975,28.2476,28.1411,28.1912,359892.268
2015-01-06 15:10:00,44.98,45.25,44.96,45.21,280664.3474357536,28.1912,28.3604,28.1787,28.3354,280664.3474
2015-01-06 15:20:00,45.21,45.34,45.12,45.28,544158.9047244978,28.3354,28.4168,28.279,28.3792,544158.9047
2015-01-06 15:30:00,45.27,45.29,45.08,45.1,567949.7250589159,28.373,28.3855,28.2539,28.2664,567949.7251
2015-01-06 15:40:00,45.11,45.32,45.07,45.24,494332.84704298055,28.2727,28.4043,28.2476,28.3542,494332.847
2015-01-06 15:50:00,45.23,45.28,44.98,45.0,906520.031421838,28.3479,28.3792,28.1912,28.2037,906520.0314
2015-01-07 09:30:00,45.56,45.73,45.53,45.62,323420.49152732576,28.5547,28.6613,28.5359,28.5923,323420.4915
2015-01-07 09:40:00,45.59,45.62,45.49,45.54,275053.3049040512,28.5735,28.5923,28.5109,28.5422,275053.3049
2015-01-07 09:50:00,45.54,45.8,45.54,45.8,203793.0647514308,28.5422,28.7051,28.5422,28.7051,203793.0648
2015-01-07 10:00:00,45.81,45.92,45.79,45.8,267422.2870609359,28.7114,28.7804,28.6989,28.7051,267422.2871
2015-01-07 10:10:00,45.8,45.8,45.69,45.77,221860.6217035125,28.7051,28.7051,28.6362,28.6863,221860.6217
2015-01-07 10:20:00,45.76,45.77,45.5,45.55,161934.68746493096,28.6801,28.6863,28.5171,28.5485,161934.6875
2015-01-07 10:30:00,45.54,45.55,45.37,45.4,213780.72045786105,28.5422,28.5485,28.4356,28.4544,213780.7205
2015-01-07 10:40:00,45.4,45.54,45.31,45.54,143306.02625967903,28.4544,28.5422,28.398,28.5422,143306.0263
2015-01-07 10:50:00,45.54,45.64,45.48,45.48,97295.47749971945,28.5422,28.6049,28.5046,28.5046,97295.4775
2015-01-07 11:00:00,45.49,45.54,45.28,45.32,179216.69846257434,28.5109,28.5422,28.3792,28.4043,179216.6985
2015-01-07 11:10:00,45.31,45.35,45.26,45.32,114465.26764672875,28.398,28.4231,28.3667,28.4043,114465.2676
2015-01-07 11:20:00,45.32,45.32,45.21,45.24,146448.2100774324,28.4043,28.4043,28.3354,28.3542,146448.2101
2015-01-07 11:30:00,45.25,45.37,45.17,45.25,461564.3586578386,28.3604,28.4356,28.3103,28.3604,461564.3587
2015-01-07 11:40:00,45.25,45.38,45.19,45.37,162720.23341936932,28.3604,28.4419,28.3228,28.4356,162720.2334
2015-01-07 11:50:00,45.37,45.49,45.32,45.45,205027.4941084053,28.4356,28.5109,28.4043,28.4858,205027.4941
2015-01-07 12:00:00,45.45,45.66,45.44,45.56,177084.50230052744,28.4858,28.6174,28.4795,28.5547,177084.5023
2015-01-07 12:10:00,45.57,45.58,45.42,45.53,195488.72180451127,28.561,28.5673,28.467,28.5359,195488.7218
2015-01-07 12:20:00,45.54,45.58,45.46,45.52,176298.9563460891,28.5422,28.5673,28.4921,28.5297,176298.9563
2015-01-07 12:30:00,45.52,45.56,45.46,45.53,291774.2116485243,28.5297,28.5547,28.4921,28.5359,291774.2116
2015-01-07 12:40:00,45.53,45.54,45.43,45.48,89664.45965660419,28.5359,28.5422,28.4733,28.5046,89664.4597
2015-01-07 12:50:00,45.48,45.54,45.47,45.47,101335.42812254516,28.5046,28.5422,28.4983,28.4983,101335.4281
2015-01-07 13:00:00,45.47,45.53,45.39,45.41,128380.65312535068,28.4983,28.5359,28.4482,28.4607,128380.6531
2015-01-07 13:10:00,45.4,45.56,45.39,45.55,125126.2484569633,28.4544,28.5547,28.4482,28.5485,125126.2485
2015-01-07 13:20:00,45.55,45.56,45.41,45.44,130961.73268993378,28.5485,28.5547,28.4607,28.4795,130961.7327
2015-01-07 13:30:00,45.44,45.62,45.44,45.58,85063.40478060824,28.4795,28.5923,28.4795,28.5673,85063.4048
2015-01-07 13:40:00,45.58,45.67,45.57,45.65,104926.49534283468,28.5673,28.6237,28.561,28.6111,104926.4953
2015-01-07 13:50:00,45.65,45.67,45.61,45.63,104814.27449220064,28.6111,28.6237,28.5861,28.5986,104814.2745
2015-01-07 14:00:00,45.64,45.67,45.49,45.65,169902.36785994837,28.6049,28.6237,28.5109,28.6111,169902.3679
2015-01-07 14:10:00,45.65,45.65,45.46,45.47,148804.8479407474,28.6111,28.6111,28.4921,28.4983,148804.8479
2015-01-07 14:20:00,45.47,45.55,45.45,45.49,140051.62159129165,28.4983,28.5485,28.4858,28.5109,140051.6216
2015-01-07 14:30:00,45.5,45.68,45.49,45.62,200763.1017843116,28.5171,28.6299,28.5109,28.5923,200763.1018
2015-01-07 14:40:00,45.62,45.62,45.5,45.5,293681.9661093031,28.5923,28.5923,28.5171,28.5171,293681.9661
2015-01-07 14:50:00,45.5,45.52,45.44,45.47,172259.00572326337,28.5171,28.5297,28.4795,28.4983,172259.0057
2015-01-07 15:00:00,45.48,45.59,45.46,45.59,152395.91516103692,28.5046,28.5735,28.4921,28.5735,152395.9152
2015-01-07 15:10:00,45.59,45.59,45.45,45.52,178094.48995623385,28.5735,28.5735,28.4858,28.5297,178094.49
2015-01-07 15:20:00,45.52,45.55,45.44,45.54,205027.4941084053,28.5297,28.5485,28.4795,28.5422,205027.4941
2015-01-07 15:30:00,45.55,45.57,45.46,45.53,229491.63954662776,28.5485,28.561,28.4921,28.5359,229491.6395
2015-01-07 15:40:00,45.52,45.6,45.5,45.57,345415.7782515991,28.5297,28.5798,28.5171,28.561,345415.7783
2015-01-07 15:50:00,45.58,45.62,45.54,45.62,695769.2739310963,28.5673,28.5923,28.5422,28.5923,695769.2739
2015-01-08 09:30:00,45.86,46.12,45.79,46.05,280439.9057344855,28.7428,28.9057,28.6989,28.8618,280439.9057
2015-01-08 09:40:00,46.05,46.13,46.0,46.04,191112.1086297834,28.8618,28.912,28.8305,28.8556,191112.1086
2015-01-08 09:50:00,46.04,46.12,45.95,46.11,212321.84939961843,28.8556,28.9057,28.7992,28.8994,212321.8494
2015-01-08 10:00:00,46.11,46.34,46.11,46.25,195937.60520704745,28.8994,29.0436,28.8994,28.9872,195937.6052
2015-01-08 10:10:00,46.23,46.25,46.1,46.12,140612.7258444619,28.9747,28.9872,28.8932,28.9057,140612.7258
2015-01-08 10:20:00,46.12,46.13,45.93,45.95,155089.21557625406,28.9057,28.912,28.7866,28.7992,155089.2156
2015-01-08 10:30:00,45.95,46.03,45.95,46.02,140388.2841431938,28.7992,28.8493,28.7992,28.843,140388.2841
2015-01-08 10:40:00,46.03,46.26,46.02,46.24,164964.65043205026,28.8493,28.9935,28.843,28.9809,164964.6504
2015-01-08 10:50:00,46.25,46.34,46.23,46.32,213780.72045786105,28.9872,29.0436,28.9747,29.0311,213780.7205
2015-01-08 11:00:00,46.32,46.47,46.31,46.39,284928.73975984735,29.0311,29.1251,29.0248,29.0749,284928.7398
2015-01-08 11:10:00,46.39,46.47,46.36,46.44,158680.2827965436,29.0749,29.1251,29.0561,29.1063,158680.2828
2015-01-08 11:20:00,46.44,46.45,46.38,46.43,95612.16474020873,29.1063,29.1125,29.0687,29.1,95612.1647
2015-01-08 11:30:00,46.42,46.43,46.36,46.43,302547.41330939287,29.0937,29.1,29.0561,29.1,302547.4133
2015-01-08 11:40:00,46.43,46.48,46.42,46.47,123667.37739872068,29.1,29.1313,29.0937,29.1251,123667.3774
2015-01-08 11:50:00,46.46,46.47,46.4,46.42,79901.24565144203,29.1188,29.1251,29.0812,29.0937,79901.2457
2015-01-08 12:00:00,46.42,46.47,46.41,46.44,106385.36640107732,29.0937,29.1251,29.0875,29.1063,106385.3664
2015-01-08 12:10:00,46.44,46.45,46.36,46.37,263606.7781393783,29.1063,29.1125,29.0561,29.0624,263606.7781
2015-01-08 12:20:00,46.36,46.44,46.36,46.42,90113.3430591404,29.0561,29.1063,29.0561,29.0937,90113.3431
2015-01-08 12:30:00,46.42,46.47,46.4,46.42,124452.923353159,29.0937,29.1251,29.0812,29.0937,124452.9234
2015-01-08 12:40:00,46.41,46.44,46.39,46.43,109751.99192009876,29.0875,29.1063,29.0749,29.1,109751.9919
2015-01-08 12:50:00,46.43,46.43,46.37,46.42,116373.02210750755,29.1,29.1,29.0624,29.0937,116373.0221
2015-01-08 13:00:00,46.42,46.49,46.38,46.48,104589.83279093256,29.0937,29.1376,29.0687,29.1313,104589.8328
2015-01-08 13:10:00,46.48,46.49,46.45,46.49,80911.23330714846,29.1313,29.1376,29.1125,29.1376,80911.2333
2015-01-08 13:20:00,46.48,46.52,46.44,46.52,126585.11951520592,29.1313,29.1564,29.1063,29.1564,126585.1195
2015-01-08 13:30:00,46.52,46.57,46.48,46.51,95724.38559084278,29.1564,29.1877,29.1313,29.1501,95724.3856
2015-01-08 13:40:00,46.52,46.52,46.46,46.48,94826.6187857704,29.1564,29.1564,29.1188,29.1313,94826.6188
2015-01-08 13:50:00,46.46,46.51,46.36,46.37,130625.07013803165,29.1188,29.1501,29.0561,29.0624,130625.0701
2015-01-08 14:00:00,46.37,46.47,46.36,46.47,86073.39243631467,29.0624,29.1251,29.0561,29.1251,86073.3924
2015-01-08 14:10:00,46.47,46.47,46.36,46.39,89215.576254068,29.1251,29.1251,29.0561,29.0749,89215.5763
2015-01-08 14:20:00,46.39,46.47,46.38,46.47,154415.89047244977,29.0749,29.1251,29.0687,29.1251,154415.8905
2015-01-08 14:30:00,46.47,46.54,46.47,46.53,108068.67916058804,29.1251,29.1689,29.1251,29.1627,108068.6792
2015-01-08 14:40:00,46.53,46.53,46.45,46.48,148019.30198630906,29.1627,29.1627,29.1125,29.1313,148019.302
2015-01-08 14:50:00,46.48,46.48,46.42,46.42,270676.6917293233,29.1313,29.1313,29.0937,29.0937,270676.6917
2015-01-08 15:00:00,46.42,46.46,46.38,46.38,141398.27179890024,29.0937,29.1188,29.0687,29.0687,141398.2718
2015-01-08 15:10:00,46.38,46.44,46.38,46.42,219167.3212882953,29.0687,29.1063,29.0687,29.0937,219167.3213
2015-01-08 15:20:00,46.43,46.43,46.38,46.38,266748.9619571316,29.1,29.1,29.0687,29.0687,266748.962
2015-01-08 15:30:00,46.38,46.38,46.26,46.32,272696.6670407362,29.0687,29.0687,28.9935,29.0311,272696.667
2015-01-08 15:40:00,46.32,46.36,46.27,46.33,351812.3667377399,29.0311,29.0561,28.9997,29.0373,351812.3667
2015-01-08 15:50:00,46.34,46.37,46.23,46.27,954550.5554932106,29.0436,29.0624,28.9747,28.9997,954550.5555
2015-01-09 09:30:00,46.3,46.44,45.92,46.04,185052.1826955448,29.0185,29.1063,28.7804,28.8556,185052.1827
2015-01-09 09:40:00,46.05,46.1,45.76,45.78,160363.5955560543,28.8618,28.8932,28.6801,28.6926,160363.5956
2015-01-09 09:50:00,45.78,45.84,45.68,45.73,248008.07990124563,28.6926,28.7302,28.6299,28.6613,248008.0799
2015-01-09 10:00:00,45.73,46.03,45.71,46.02,132645.0454494445,28.6613,28.8493,28.6487,28.843,132645.0454
2015-01-09 10:10:00,46.03,46.07,45.94,45.97,99203.23196049826,28.8493,28.8744,28.7929,28.8117,99203.232
2015-01-09 10:20:00,45.98,45.99,45.76,45.82,337560.3187072158,28.818,28.8242,28.6801,28.7177,337560.3187
2015-01-09 10:30:00,45.82,45.82,45.53,45.59,359218.942879587,28.7177,28.7177,28.5359,28.5735,359218.9429
2015-01-09 10:40:00,45.6,45.7,45.45,45.65,254180.22668611823,28.5798,28.6425,28.4858,28.6111,254180.2267
2015-01-09 10:50:00,45.65,45.79,45.65,45.73,149029.28964201547,28.6111,28.6989,28.6111,28.6613,149029.2896
2015-01-09 11:00:00,45.73,45.74,45.64,45.66,122208.50634047804,28.6613,28.6675,28.6049,28.6174,122208.5063
2015-01-09 11:10:00,45.66,45.67,45.54,45.55,116709.68465940972,28.6174,28.6237,28.5422,28.5485,116709.6847
2015-01-09 11:20:00,45.55,45.57,45.45,45.5,171361.238918191,28.5485,28.561,28.4858,28.5171,171361.2389
2015-01-09 11:30:00,45.5,45.61,45.43,45.61,216474.0208730782,28.5171,28.5861,28.4733,28.5861,216474.0209
2015-01-09 11:40:00,45.62,45.78,45.56,45.75,166760.18404219503,28.5923,28.6926,28.5547,28.6738,166760.184
2015-01-09 11:50:00,45.76,45.83,45.63,45.74,249354.73010885424,28.6801,28.724,28.5986,28.6675,249354.7301
2015-01-09 12:00:00,45.74,45.74,45.59,45.69,119627.42677589496,28.6675,28.6675,28.5735,28.6362,119627.4268
2015-01-09 12:10:00,45.68,45.69,45.59,45.64,116821.90551004375,28.6299,28.6362,28.5735,28.6049,116821.9055
2015-01-09 12:20:00,45.64,45.66,45.52,45.56,116821.90551004375,28.6049,28.6174,28.5297,28.5547,116821.9055
2015-01-09 12:30:00,45.56,45.61,45.45,45.5,135899.45011783188,28.5547,28.5861,28.4858,28.5171,135899.4501
2015-01-09 12:40:00,45.5,45.52,45.46,45.49,112557.51318594994,28.5171,28.5297,28.4921,28.5109,112557.5132
2015-01-09 12:50:00,45.48,45.48,45.37,45.37,171136.7972169229,28.5046,28.5046,28.4356,28.4356,171136.7972
2015-01-09 13:00:00,45.37,45.42,45.32,45.35,209965.21153630345,28.4356,28.467,28.4043,28.4231,209965.2115
2015-01-09 13:10:00,45.35,45.56,45.34,45.55,87532.26349455728,28.4231,28.5547,28.4168,28.5485,87532.2635
2015-01-09 13:20:00,45.55,45.57,45.41,45.41,55998.20446638985,28.5485,28.561,28.4607,28.4607,55998.2045
2015-01-09 13:30:00,45.42,45.57,45.42,45.51,511053.7537874537,28.467,28.561,28.467,28.5234,511053.7538
2015-01-09 13:40:00,45.51,45.54,45.39,45.48,125575.13185949948,28.5234,28.5422,28.4482,28.5046,125575.1319
2015-01-09 13:50:00,45.48,45.58,45.46,45.48,71596.9027045225,28.5046,28.5673,28.4921,28.5046,71596.9027
2015-01-09 14:00:00,45.47,45.49,45.4,45.48,83155.65031982942,28.4983,28.5109,28.4544,28.5046,83155.6503
2015-01-09 14:10:00,45.49,45.5,45.44,45.47,75973.51587925036,28.5109,28.5171,28.4795,28.4983,75973.5159
2015-01-09 14:20:00,45.46,45.46,45.39,45.4,91572.214117383,28.4921,28.4921,28.4482,28.4544,91572.2141
2015-01-09 14:30:00,45.4,45.54,45.37,45.54,86522.27583885085,28.4544,28.5422,28.4356,28.5422,86522.2758
2015-01-09 14:40:00,45.54,45.57,45.38,45.38,144989.33901918976,28.5422,28.561,28.4419,28.4419,144989.339
2015-01-09 14:50:00,45.38,45.46,45.38,45.43,94265.51453260017,28.4419,28.4921,28.4419,28.4733,94265.5145
2015-01-09 15:00:00,45.43,45.54,45.4,45.54,123891.81909998876,28.4733,28.5422,28.4544,28.5422,123891.8191
2015-01-09 15:10:00,45.54,45.7,45.54,45.65,182807.76568286383,28.5422,28.6425,28.5422,28.6111,182807.7657
2015-01-09 15:20:00,45.65,45.68,45.51,45.54,162944.6751206374,28.6111,28.6299,28.5234,28.5422,162944.6751
2015-01-09 15:30:00,45.54,45.61,45.45,45.6,255751.31859499493,28.5422,28.5861,28.4858,28.5798,255751.3186
2015-01-09 15:40:00,45.61,45.68,45.56,45.59,318258.33239815955,28.5861,28.6299,28.5547,28.5735,318258.3324
2015-01-09 15:50:00,45.58,45.59,45.45,45.47,732577.712939064,28.5673,28.5735,28.4858,28.4983,732577.7129
2015-01-12 09:30:00,45.56,45.62,45.04,45.09,209067.44473123105,28.5547,28.5923,28.2288,28.2602,209067.4447
2015-01-12 09:40:00,45.07,45.07,44.78,44.78,188194.36651329816,28.2476,28.2476,28.0659,28.0659,188194.3665
2015-01-12 09:50:00,44.79,44.9,44.6,44.74,177870.04825496578,28.0721,28.1411,27.953,28.0408,177870.0483
2015-01-12 10:00:00,44.74,44.83,44.62,44.82,263831.2198406464,28.0408,28.0972,27.9656,28.0909,263831.2198
2015-01-12 10:10:00,44.81,44.83,44.71,44.75,202109.7519919201,28.0847,28.0972,28.022,28.0471,202109.752
2015-01-12 10:20:00,44.74,44.75,44.57,44.62,226910.55998204465,28.0408,28.0471,27.9342,27.9656,226910.56
2015-01-12 10:30:00,44.61,44.74,44.61,44.73,161149.14151049263,27.9593,28.0408,27.9593,28.0345,161149.1415
2015-01-12 10:40:00,44.73,44.83,44.71,44.8,169116.82190551003,28.0345,28.0972,28.022,28.0784,169116.8219
2015-01-12 10:50:00,44.79,44.87,44.7,44.86,139041.6339355852,28.0721,28.1223,28.0157,28.116,139041.6339
2015-01-12 11:00:00,44.87,45.03,44.86,44.98,109078.66681629446,28.1223,28.2226,28.116,28.1912,109078.6668
2015-01-12 11:10:00,44.98,45.04,44.87,44.94,97856.58175288967,28.1912,28.2288,28.1223,28.1661,97856.5818
2015-01-12 11:20:00,44.94,44.98,44.86,44.88,80125.68735271013,28.1661,28.1912,28.116,28.1285,80125.6874
2015-01-12 11:30:00,44.88,44.96,44.82,44.94,168106.8342498036,28.1285,28.1787,28.0909,28.1661,168106.8342
2015-01-12 11:40:00,44.95,44.96,44.79,44.8,130512.8492873976,28.1724,28.1787,28.0721,28.0784,130512.8493
2015-01-12 11:50:00,44.79,44.89,44.78,44.87,146784.8726293345,28.0721,28.1348,28.0659,28.1223,146784.8726
2015-01-12 12:00:00,44.87,44.97,44.84,44.86,178880.0359106722,28.1223,28.1849,28.1035,28.116,178880.0359
2015-01-12 12:10:00,44.86,44.89,44.72,44.8,99876.55706430254,28.116,28.1348,28.0283,28.0784,99876.5571
2015-01-12 12:20:00,44.8,44.93,44.79,44.88,132981.70800134665,28.0784,28.1599,28.0721,28.1285,132981.708
2015-01-12 12:30:00,44.87,44.94,44.83,44.91,87981.14689709348,28.1223,28.1661,28.0972,28.1473,87981.1469
2015-01-12 12:40:00,44.91,44.91,44.77,44.8,117831.8931657502,28.1473,28.1473,28.0596,28.0784,117831.8932
2015-01-12 12:50:00,44.8,44.85,44.73,44.77,80686.79160588037,28.0784,28.1097,28.0345,28.0596,80686.7916
2015-01-12 13:00:00,44.77,44.85,44.72,44.82,98978.79025923015,28.0596,28.1097,28.0283,28.0909,98978.7903
2015-01-12 13:10:00,44.82,44.88,44.77,44.82,297273.0333295926,28.0909,28.1285,28.0596,28.0909,297273.0333
2015-01-12 13:20:00,44.82,44.85,44.79,44.79,190214.341824711,28.0909,28.1097,28.0721,28.0721,190214.3418
2015-01-12 13:30:00,44.8,44.84,44.74,44.76,175064.52698911456,28.0784,28.1035,28.0408,28.0533,175064.527
2015-01-12 13:40:00,44.76,44.84,44.72,44.77,121871.8437885759,28.0533,28.1035,28.0283,28.0596,121871.8438
2015-01-12 13:50:00,44.76,44.83,44.73,44.82,173044.5516777017,28.0533,28.0972,28.0345,28.0909,173044.5517
2015-01-12 14:00:00,44.83,44.87,44.81,44.87,124116.26080125688,28.0972,28.1223,28.0847,28.1223,124116.2608
2015-01-12 14:10:00,44.87,44.92,44.84,44.85,113455.27999102233,28.1223,28.1536,28.1035,28.1097,113455.28
2015-01-12 14:20:00,44.84,44.88,44.75,44.76,101223.20727191112,28.1035,28.1285,28.0471,28.0533,101223.2073
2015-01-12 14:30:00,44.76,44.78,44.66,44.66,100886.54472000895,28.0533,28.0659,27.9907,27.9907,100886.5447
2015-01-12 14:40:00,44.65,44.85,44.64,44.83,289529.7946358433,27.9844,28.1097,27.9781,28.0972,289529.7946
2015-01-12 14:50:00,44.83,44.9,44.8,44.9,163954.66277634384,28.0972,28.1411,28.0784,28.1411,163954.6628
2015-01-12 15:00:00,44.89,45.03,44.89,44.97,204578.6107058692,28.1348,28.2226,28.1348,28.1849,204578.6107
2015-01-12 15:10:00,44.98,45.05,44.96,45.01,277073.280215464,28.1912,28.2351,28.1787,28.21,277073.2802
2015-01-12 15:20:00,45.02,45.03,44.85,44.87,231848.2774099428,28.2163,28.2226,28.1097,28.1223,231848.2774
2015-01-12 15:30:00,44.87,44.92,44.78,44.89,184266.6367411065,28.1223,28.1536,28.0659,28.1348,184266.6367
2015-01-12 15:40:00,44.89,45.1,44.88,45.01,409830.54651554255,28.1348,28.2664,28.1285,28.21,409830.5465
2015-01-12 15:50:00,45.01,45.04,44.89,44.96,433396.9251486926,28.21,28.2288,28.1348,28.1787,433396.9251
2015-01-13 09:30:00,45.29,45.65,45.29,45.54,230501.62720233417,28.3855,28.6111,28.3855,28.5422,230501.6272
2015-01-13 09:40:00,45.54,45.65,45.35,45.44,244529.2335315901,28.5422,28.6111,28.4231,28.4795,244529.2335
2015-01-13 09:50:00,45.45,45.51,45.22,45.24,294130.8495118393,28.4858,28.5234,28.3416,28.3542,294130.8495
2015-01-13 10:00:00,45.24,45.32,45.21,45.22,223431.7136123892,28.3542,28.4043,28.3354,28.3416,223431.7136
2015-01-13 10:10:00,45.22,45.28,44.96,45.09,316462.7987880148,28.3416,28.3792,28.1787,28.2602,316462.7988
2015-01-13 10:20:00,45.09,45.18,45.05,45.14,146223.76837616428,28.2602,28.3166,28.2351,28.2915,146223.7684
2015-01-13 10:30:00,45.14,45.19,45.1,45.18,136123.89181909998,28.2915,28.3228,28.2664,28.3166,136123.8918
2015-01-13 10:40:00,45.18,45.28,45.18,45.22,132532.82459881046,28.3166,28.3792,28.3166,28.3416,132532.8246
2015-01-13 10:50:00,45.21,45.31,45.21,45.27,110874.20042643925,28.3354,28.398,28.3354,28.373,110874.2004
2015-01-13 11:00:00,45.27,45.27,45.12,45.16,118056.33486701827,28.373,28.373,28.279,28.304,118056.3349
2015-01-13 11:10:00,45.16,45.22,45.11,45.13,145101.5598698238,28.304,28.3416,28.2727,28.2852,145101.5599
2015-01-13 11:20:00,45.13,45.13,45.0,45.06,237010.4365391089,28.2852,28.2852,28.2037,28.2414,237010.4365
2015-01-13 11:30:00,45.06,45.08,44.94,44.94,249691.3926607564,28.2414,28.2539,28.1661,28.1661,249691.3927
2015-01-13 11:40:00,44.93,44.94,44.8,44.82,246885.8713949052,28.1599,28.1661,28.0784,28.0909,246885.8714
2015-01-13 11:50:00,44.82,44.83,44.72,44.73,168443.49680170574,28.0909,28.0972,28.0283,28.0345,168443.4968
2015-01-13 12:00:00,44.73,44.78,44.49,44.52,546066.6591852766,28.0345,28.0659,27.8841,27.9029,546066.6592
2015-01-13 12:10:00,44.52,44.58,44.47,44.56,410840.534171249,27.9029,27.9405,27.8716,27.928,410840.5342
2015-01-13 12:20:00,44.55,44.59,44.47,44.58,187521.04140949383,27.9217,27.9468,27.8716,27.9405,187521.0414
2015-01-13 12:30:00,44.57,44.67,44.53,44.66,176523.3980473572,27.9342,27.9969,27.9092,27.9907,176523.398
2015-01-13 12:40:00,44.65,44.66,44.53,44.59,320053.86600830435,27.9844,27.9907,27.9092,27.9468,320053.866
2015-01-13 12:50:00,44.6,44.68,44.58,44.6,183368.8699360341,27.953,28.0032,27.9405,27.953,183368.8699
2015-01-13 13:00:00,44.61,44.71,44.6,44.6,92357.76007182134,27.9593,28.022,27.953,27.953,92357.7601
2015-01-13 13:10:00,44.6,44.65,44.57,44.57,100549.88216810682,27.953,27.9844,27.9342,27.9342,100549.8822
2015-01-13 13:20:00,44.57,44.57,44.33,44.37,652339.8047357198,27.9342,27.9342,27.7838,27.8089,652339.8047
2015-01-13 13:30:00,44.38,44.38,44.23,44.23,520143.6426888116,27.8152,27.8152,27.7212,27.7212,520143.6427
2015-01-13 13:40:00,44.23,44.36,44.14,44.31,262596.7904836719,27.7212,27.8026,27.6647,27.7713,262596.7905
2015-01-13 13:50:00,44.31,44.32,43.94,44.1,387274.1555380989,27.7713,27.7776,27.5394,27.6397,387274.1555
2015-01-13 14:00:00,44.1,44.11,43.91,44.0,336550.33105150936,27.6397,27.6459,27.5206,27.577,336550.3311
2015-01-13 14:10:00,44.0,44.06,43.88,43.95,246885.8713949052,27.577,27.6146,27.5018,27.5457,246885.8714
2015-01-13 14:20:00,43.96,44.14,43.89,44.13,496016.15980249125,27.5519,27.6647,27.5081,27.6585,496016.1598
2015-01-13 14:30:00,44.13,44.25,44.12,44.23,252496.91392660755,27.6585,27.7337,27.6522,27.7212,252496.9139
2015-01-13 14:40:00,44.23,44.23,44.13,44.14,307148.46818538883,27.7212,27.7212,27.6585,27.6647,307148.4682
2015-01-13 14:50:00,44.14,44.2,43.91,43.92,360228.9305352934,27.6647,27.7023,27.5206,27.5269,360228.9305
2015-01-13 15:00:00,43.92,44.03,43.91,43.98,438334.6425765907,27.5269,27.5958,27.5206,27.5645,438334.6426
2015-01-13 15:10:00,43.97,44.32,43.97,44.24,407025.0252496914,27.5582,27.7776,27.5582,27.7274,407025.0252
2015-01-13 15:20:00,44.24,44.36,44.2,44.23,377735.3832342049,27.7274,27.8026,27.7023,27.7212,377735.3832
2015-01-13 15:30:00,44.23,44.62,44.23,44.6,680170.5756929637,27.7212,27.9656,27.7212,27.953,680170.5757
2015-01-13 15:40:00,44.61,44.65,44.37,44.37,623274.6044215015,27.9593,27.9844,27.8089,27.8089,623274.6044
2015-01-13 15:50:00,44.37,44.41,44.24,44.38,913253.282459881,27.8089,27.834,27.7274,27.8152,913253.2825
2015-01-14 09:30:00,43.67,43.69,43.42,43.45,364044.4394568511,27.3702,27.3827,27.2135,27.2323,364044.4395
2015-01-14 09:40:00,43.43,43.59,43.41,43.57,342385.8152844798,27.2198,27.32,27.2072,27.3075,342385.8153
2015-01-14 09:50:00,43.57,43.78,43.52,43.78,198855.3473235327,27.3075,27.4391,27.2762,27.4391,198855.3473
2015-01-14 10:00:00,43.76,44.06,43.73,43.98,323644.93322859384,27.4266,27.6146,27.4078,27.5645,323644.9332
2015-01-14 10:10:00,43.98,44.0,43.76,43.77,320727.1911121086,27.5645,27.577,27.4266,27.4328,320727.1911
2015-01-14 10:20:00,43.77,43.83,43.68,43.79,561216.4740208731,27.4328,27.4705,27.3764,27.4454,561216.474
2015-01-14 10:30:00,43.78,43.79,43.56,43.63,596117.1585680619,27.4391,27.4454,27.3012,27.3451,596117.1586
2015-01-14 10:40:00,43.64,43.84,43.6,43.78,227696.10593648296,27.3514,27.4767,27.3263,27.4391,227696.1059
2015-01-14 10:50:00,43.78,43.82,43.69,43.77,117270.78891257996,27.4391,27.4642,27.3827,27.4328,117270.7889
2015-01-14 11:00:00,43.77,43.78,43.47,43.54,218606.2170351252,27.4328,27.4391,27.2448,27.2887,218606.217
2015-01-14 11:10:00,43.54,43.57,43.41,43.41,223656.15531365728,27.2887,27.3075,27.2072,27.2072,223656.1553
2015-01-14 11:20:00,43.41,43.48,43.28,43.39,388620.80574570753,27.2072,27.2511,27.1257,27.1947,388620.8057
2015-01-14 11:30:00,43.38,43.44,43.28,43.44,201436.4268881158,27.1884,27.226,27.1257,27.226,201436.4269
2015-01-14 11:40:00,43.44,43.65,43.43,43.58,176747.8397486253,27.226,27.3576,27.2198,27.3138,176747.8397
2015-01-14 11:50:00,43.57,43.63,43.34,43.37,224666.1429693637,27.3075,27.3451,27.1633,27.1821,224666.143
2015-01-14 12:00:00,43.37,43.46,43.33,43.33,183817.7533385703,27.1821,27.2386,27.1571,27.1571,183817.7533
2015-01-14 12:10:00,43.33,43.34,43.19,43.27,325440.46683873865,27.1571,27.1633,27.0693,27.1195,325440.4668
2015-01-14 12:20:00,43.28,43.36,43.25,43.33,110088.6544720009,27.1257,27.1759,27.1069,27.1571,110088.6545
2015-01-14 12:30:00,43.33,43.42,43.28,43.4,134328.3582089552,27.1571,27.2135,27.1257,27.2009,134328.3582
2015-01-14 12:40:00,43.4,43.45,43.21,43.21,238805.97014925373,27.2009,27.2323,27.0819,27.0819,238805.9701
2015-01-14 12:50:00,43.22,43.23,43.15,43.22,182134.4405790596,27.0881,27.0944,27.0443,27.0881,182134.4406
2015-01-14 13:00:00,43.23,43.3,43.08,43.1,195937.60520704745,27.0944,27.1383,27.0004,27.0129,195937.6052
2015-01-14 13:10:00,43.1,43.11,42.99,43.1,286836.4942206262,27.0129,27.0192,26.944,27.0129,286836.4942
2015-01-14 13:20:00,43.09,43.09,42.99,43.04,169116.82190551003,27.0067,27.0067,26.944,26.9753,169116.8219
2015-01-14 13:30:00,43.03,43.06,42.92,42.92,220065.08809336773,26.9691,26.9879,26.9001,26.9001,220065.0881
2015-01-14 13:40:00,42.92,42.96,42.84,42.93,288632.02783077094,26.9001,26.9252,26.85,26.9064,288632.0278
2015-01-14 13:50:00,42.94,43.0,42.86,42.98,254180.22668611823,26.9126,26.9502,26.8625,26.9377,254180.2267
2015-01-14 14:00:00,42.98,43.08,42.92,42.98,179665.58186511052,26.9377,27.0004,26.9001,26.9377,179665.5819
2015-01-14 14:10:00,42.97,43.25,42.95,43.24,228706.09359218943,26.9314,27.1069,26.9189,27.1007,228706.0936
2015-01-14 14:20:00,43.24,43.35,43.15,43.34,170126.80956121648,27.1007,27.1696,27.0443,27.1633,170126.8096
2015-01-14 14:30:00,43.34,43.5,43.32,43.37,240938.16631130065,27.1633,27.2636,27.1508,27.1821,240938.1663
2015-01-14 14:40:00,43.37,43.43,43.28,43.33,322747.16642352147,27.1821,27.2198,27.1257,27.1571,322747.1664
2015-01-14 14:50:00,43.32,43.33,43.22,43.29,298507.4626865672,27.1508,27.1571,27.0881,27.132,298507.4627
2015-01-14 15:00:00,43.3,43.41,43.26,43.35,262709.0113343059,27.1383,27.2072,27.1132,27.1696,262709.0113
2015-01-14 15:10:00,43.36,43.69,43.3,43.65,470205.3641566603,27.1759,27.3827,27.1383,27.3576,470205.3642
2015-01-14 15:20:00,43.65,43.74,43.45,43.57,520480.3052407137,27.3576,27.414,27.2323,27.3075,520480.3052
2015-01-14 15:30:00,43.57,43.64,43.45,43.56,452362.2489058467,27.3075,27.3514,27.2323,27.3012,452362.2489
2015-01-14 15:40:00,43.56,43.72,43.54,43.61,566041.9705981371,27.3012,27.4015,27.2887,27.3326,566041.9706
2015-01-14 15:50:00,43.61,43.65,43.54,43.59,683761.6429132533,27.3326,27.3576,27.2887,27.32,683761.6429
2015-01-15 09:30:00,43.82,44.01,43.45,43.49,299966.3337448098,27.4642,27.5833,27.2323,27.2574,299966.3337
2015-01-15 09:40:00,43.49,43.54,43.27,43.28,213444.0579059589,27.2574,27.2887,27.1195,27.1257,213444.0579
2015-01-15 09:50:00,43.26,43.51,43.25,43.44,187521.04140949383,27.1132,27.2699,27.1069,27.226,187521.0414
2015-01-15 10:00:00,43.44,43.51,43.33,43.48,216249.57917181007,27.226,27.2699,27.1571,27.2511,216249.5792
2015-01-15 10:10:00,43.49,43.68,43.39,43.67,222085.0634047806,27.2574,27.3764,27.1947,27.3702,222085.0634
2015-01-15 10:20:00,43.69,43.85,43.66,43.82,236224.89058467065,27.3827,27.483,27.3639,27.4642,236224.8906
2015-01-15 10:30:00,43.82,44.05,43.82,43.85,226012.79317697228,27.4642,27.6083,27.4642,27.483,226012.7932
2015-01-15 10:40:00,43.85,43.85,43.67,43.68,258669.06071148012,27.483,27.483,27.3702,27.3764,258669.0607
2015-01-15 10:50:00,43.68,43.73,43.44,43.47,175625.6312422848,27.3764,27.4078,27.226,27.2448,175625.6312
2015-01-15 11:00:00,43.47,43.54,43.44,43.52,158343.62024464144,27.2448,27.2887,27.226,27.2762,158343.6202
2015-01-15 11:10:00,43.51,43.58,43.37,43.39,145550.44327236,27.2699,27.3138,27.1821,27.1947,145550.4433
2015-01-15 11:20:00,43.39,43.41,43.18,43.2,201211.9851868477,27.1947,27.2072,27.0631,27.0756,201211.9852
2015-01-15 11:30:00,43.2,43.32,43.13,43.14,186511.05375378745,27.0756,27.1508,27.0317,27.038,186511.0538
2015-01-15 11:40:00,43.15,43.35,43.13,43.25,196049.8260576815,27.0443,27.1696,27.0317,27.1069,196049.8261
2015-01-15 11:50:00,43.26,43.27,43.11,43.13,262260.1279317697,27.1132,27.1195,27.0192,27.0317,262260.1279
2015-01-15 12:00:00,43.13,43.2,43.08,43.08,324767.14173493435,27.0317,27.0756,27.0004,27.0004,324767.1417
2015-01-15 12:10:00,43.08,43.16,42.94,42.95,252721.3556278757,27.0004,27.0505,26.9126,26.9189,252721.3556
2015-01-15 12:20:00,42.94,43.05,42.85,42.97,287509.8193244305,26.9126,26.9816,26.8562,26.9314,287509.8193
2015-01-15 12:30:00,42.97,42.97,42.79,42.86,342161.37358321174,26.9314,26.9314,26.8186,26.8625,342161.3736
2015-01-15 12:40:00,42.85,42.85,42.49,42.62,638873.3026596342,26.8562,26.8562,26.6306,26.7121,638873.3027
2015-01-15 12:50:00,42.62,42.85,42.6,42.8,353944.56289978675,26.7121,26.8562,26.6995,26.8249,353944.5629
2015-01-15 13:00:00,42.79,42.96,42.73,42.94,158455.8410952755,26.8186,26.9252,26.781,26.9126,158455.8411
2015-01-15 13:10:00,42.94,43.07,42.92,43.01,234541.5778251599,26.9126,26.9941,26.9001,26.9565,234541.5778
2015-01-15 13:20:00,43.0,43.02,42.76,42.79,159016.94534844573,26.9502,26.9628,26.7998,26.8186,159016.9453
2015-01-15 13:30:00,42.79,42.81,42.61,42.62,215015.1498148356,26.8186,26.8312,26.7058,26.7121,215015.1498
2015-01-15 13:40:00,42.62,42.68,42.57,42.67,215015.1498148356,26.7121,26.7497,26.6807,26.7434,215015.1498
2015-01-15 13:50:00,42.67,42.86,42.66,42.7,196723.1511614858,26.7434,26.8625,26.7372,26.7622,196723.1512
2015-01-15 14:00:00,42.71,42.81,42.67,42.77,206486.365166648,26.7685,26.8312,26.7434,26.8061,206486.3652
2015-01-15 14:10:00,42.77,42.81,42.69,42.78,200987.5434855796,26.8061,26.8312,26.756,26.8124,200987.5435
2015-01-15 14:20:00,42.79,42.79,42.71,42.74,186735.4954550556,26.8186,26.8186,26.7685,26.7873,186735.4955
2015-01-15 14:30:00,42.73,42.85,42.68,42.85,212770.73280215464,26.781,26.8562,26.7497,26.8562,212770.7328
2015-01-15 14:40:00,42.84,42.97,42.82,42.91,177308.94400179552,26.85,26.9314,26.8374,26.8938,177308.944
2015-01-15 14:50:00,42.91,43.1,42.88,43.05,352597.9126921782,26.8938,27.0129,26.875,26.9816,352597.9127
2015-01-15 15:00:00,43.05,43.08,42.92,42.96,425541.4656043093,26.9816,27.0004,26.9001,26.9252,425541.4656
2015-01-15 15:10:00,42.96,42.96,42.87,42.92,286163.1691168219,26.9252,26.9252,26.8688,26.9001,286163.1691
2015-01-15 15:20:00,42.92,42.92,42.84,42.88,280327.6848838514,26.9001,26.9001,26.85,26.875,280327.6849
2015-01-15 15:30:00,42.87,42.92,42.81,42.84,381999.7755582987,26.8688,26.9001,26.8312,26.85,381999.7756
2015-01-15 15:40:00,42.84,42.91,42.82,42.85,422735.94433845807,26.85,26.8938,26.8374,26.8562,422735.9443
2015-01-15 15:50:00,42.84,42.84,42.75,42.75,802042.4194815396,26.85,26.85,26.7936,26.7936,802042.4195
2015-01-16 09:30:00,42.75,43.2,42.7,43.12,620020.1997531141,26.7936,27.0756,26.7622,27.0255,620020.1998
2015-01-16 09:40:00,43.14,43.22,43.08,43.16,159241.38704971384,27.038,27.0881,27.0004,27.0505,159241.387
2015-01-16 09:50:00,43.15,43.18,42.96,43.04,179890.02356637863,27.0443,27.0631,26.9252,26.9753,179890.0236
2015-01-16 10:00:00,43.05,43.17,42.85,42.91,182022.21972842552,26.9816,27.0568,26.8562,26.8938,182022.2197
2015-01-16 10:10:00,42.92,42.98,42.65,42.72,211872.96599708224,26.9001,26.9377,26.7309,26.7748,211872.966
2015-01-16 10:20:00,42.74,43.05,42.69,43.02,164515.76702951407,26.7873,26.9816,26.756,26.9628,164515.767
2015-01-16 10:30:00,43.01,43.14,42.99,43.03,148243.74368757714,26.9565,27.038,26.944,26.9691,148243.7437
2015-01-16 10:40:00,43.03,43.09,42.97,43.0,122432.94804174616,26.9691,27.0067,26.9314,26.9502,122432.948
2015-01-16 10:50:00,43.0,43.37,42.99,43.32,144540.45561665358,26.9502,27.1821,26.944,27.1508,144540.4556
2015-01-16 11:00:00,43.33,43.36,43.25,43.32,145101.5598698238,27.1571,27.1759,27.1069,27.1508,145101.5599
2015-01-16 11:10:00,43.32,43.36,43.24,43.31,218157.3336325889,27.1508,27.1759,27.1007,27.1445,218157.3336
2015-01-16 11:20:00,43.3,43.33,43.17,43.19,152059.25260913477,27.1383,27.1571,27.0568,27.0693,152059.2526
2015-01-16 11:30:00,43.19,43.37,43.17,43.36,129502.86163169116,27.0693,27.1821,27.0568,27.1759,129502.8616
2015-01-16 11:40:00,43.35,43.4,43.29,43.29,101672.0906744473,27.1696,27.2009,27.132,27.132,101672.0907
2015-01-16 11:50:00,43.29,43.33,43.23,43.31,131522.83694310402,27.132,27.1571,27.0944,27.1445,131522.8369
2015-01-16 12:00:00,43.31,43.42,43.29,43.33,122096.285489844,27.1445,27.2135,27.132,27.1571,122096.2855
2015-01-16 12:10:00,43.32,43.35,43.26,43.32,149927.05644708787,27.1508,27.1696,27.1132,27.1508,149927.0564
2015-01-16 12:20:00,43.32,43.33,43.25,43.32,116485.24295814162,27.1508,27.1571,27.1069,27.1508,116485.243
2015-01-16 12:30:00,43.32,43.37,43.29,43.35,77095.72438559085,27.1508,27.1821,27.132,27.1696,77095.7244
2015-01-16 12:40:00,43.35,43.49,43.33,43.47,212097.40769835035,27.1696,27.2574,27.1571,27.2448,212097.4077
2015-01-16 12:50:00,43.47,43.57,43.47,43.53,178655.5942094041,27.2448,27.3075,27.2448,27.2824,178655.5942
2015-01-16 13:00:00,43.53,43.61,43.46,43.58,180226.6861182808,27.2824,27.3326,27.2386,27.3138,180226.6861
2015-01-16 13:10:00,43.59,43.6,43.56,43.57,131859.49949500617,27.32,27.3263,27.3012,27.3075,131859.4995
2015-01-16 13:20:00,43.56,43.59,43.35,43.41,171585.68061945908,27.3012,27.32,27.1696,27.2072,171585.6806
2015-01-16 13:30:00,43.41,43.46,43.4,43.44,135675.0084165638,27.2072,27.2386,27.2009,27.226,135675.0084
2015-01-16 13:40:00,43.43,43.46,43.39,43.45,96622.15239591515,27.2198,27.2386,27.1947,27.2323,96622.1524
2015-01-16 13:50:00,43.46,43.52,43.42,43.51,70250.25249691392,27.2386,27.2762,27.2135,27.2699,70250.2525
2015-01-16 14:00:00,43.52,43.54,43.42,43.49,97407.69835035349,27.2762,27.2887,27.2135,27.2574,97407.6984
2015-01-16 14:10:00,43.49,43.5,43.38,43.46,91796.6558186511,27.2574,27.2636,27.1884,27.2386,91796.6558
2015-01-16 14:20:00,43.46,43.47,43.37,43.4,79901.24565144203,27.2386,27.2448,27.1821,27.2009,79901.2457
2015-01-16 14:30:00,43.4,43.4,43.25,43.27,116709.68465940972,27.2009,27.2009,27.1069,27.1195,116709.6847
2015-01-16 14:40:00,43.27,43.36,43.25,43.33,129839.5241835933,27.1195,27.1759,27.1069,27.1571,129839.5242
2015-01-16 14:50:00,43.33,43.39,43.33,43.38,103804.2868364942,27.1571,27.1947,27.1571,27.1884,103804.2868
2015-01-16 15:00:00,43.37,43.37,43.3,43.32,98978.79025923015,27.1821,27.1821,27.1383,27.1508,98978.7903
2015-01-16 15:10:00,43.32,43.33,43.27,43.3,152171.4734597688,27.1508,27.1571,27.1195,27.1383,152171.4735
2015-01-16 15:20:00,43.31,43.43,43.31,43.42,218045.11278195487,27.1445,27.2198,27.1445,27.2135,218045.1128
2015-01-16 15:30:00,43.42,43.56,43.4,43.56,290764.22399281786,27.2135,27.3012,27.2009,27.3012,290764.224
2015-01-16 15:40:00,43.57,43.65,43.51,43.61,404668.3873863764,27.3075,27.3576,27.2699,27.3326,404668.3874
2015-01-16 15:50:00,43.62,43.67,43.59,43.65,670407.3616878015,27.3388,27.3702,27.32,27.3576,670407.3617
2015-01-20 09:30:00,43.85,43.96,43.56,43.58,290652.0031421838,27.483,27.5519,27.3012,27.3138,290652.0031
2015-01-20 09:40:00,43.59,43.6,43.24,43.27,262035.68623050163,27.32,27.3263,27.1007,27.1195,262035.6862
2015-01-20 09:50:00,43.26,43.29,43.16,43.28,190214.341824711,27.1132,27.132,27.0505,27.1257,190214.3418
2015-01-20 10:00:00,43.28,43.44,43.21,43.42,146672.65177870047,27.1257,27.226,27.0819,27.2135,146672.6518
2015-01-20 10:10:00,43.42,43.47,43.24,43.27,212995.17450342272,27.2135,27.2448,27.1007,27.1195,212995.1745
2015-01-20 10:20:00,43.27,43.48,43.27,43.44,127146.22376837616,27.1195,27.2511,27.1195,27.226,127146.2238
2015-01-20 10:30:00,43.46,43.48,43.19,43.19,239030.4118505218,27.2386,27.2511,27.0693,27.0693,239030.4119
2015-01-20 10:40:00,43.2,43.3,43.14,43.28,200089.77668050723,27.0756,27.1383,27.038,27.1257,200089.7767
2015-01-20 10:50:00,43.28,43.28,43.16,43.23,207833.01537425653,27.1257,27.1257,27.0505,27.0944,207833.0154
2015-01-20 11:00:00,43.23,43.28,43.17,43.25,171136.7972169229,27.0944,27.1257,27.0568,27.1069,171136.7972
2015-01-20 11:10:00,43.25,43.25,43.16,43.2,101110.98642127706,27.1069,27.1069,27.0505,27.0756,101110.9864
2015-01-20 11:20:00,43.2,43.24,43.08,43.14,162495.79171810122,27.0756,27.1007,27.0004,27.038,162495.7917
2015-01-20 11:30:00,43.14,43.21,43.12,43.18,188979.9124677365,27.038,27.0819,27.0255,27.0631,188979.9125
2015-01-20 11:40:00,43.17,43.22,42.97,43.04,573224.1050387161,27.0568,27.0881,26.9314,26.9753,573224.105
2015-01-20 11:50:00,43.04,43.12,42.99,43.11,117607.45146448207,26.9753,27.0255,26.944,27.0192,117607.4515
2015-01-20 12:00:00,43.12,43.17,43.08,43.16,101335.42812254516,27.0255,27.0568,27.0004,27.0505,101335.4281
2015-01-20 12:10:00,43.17,43.24,43.14,43.23,229603.8603972618,27.0568,27.1007,27.038,27.0944,229603.8604
2015-01-20 12:20:00,43.23,43.31,43.21,43.28,89440.0179553361,27.0944,27.1445,27.0819,27.1257,89440.018
2015-01-20 12:30:00,43.28,43.29,43.21,43.28,85400.06733251037,27.1257,27.132,27.0819,27.1257,85400.0673
2015-01-20 12:40:00,43.29,43.35,43.27,43.3,102008.75322634944,27.132,27.1696,27.1195,27.1383,102008.7532
2015-01-20 12:50:00,43.3,43.32,43.23,43.26,72158.00695769273,27.1383,27.1508,27.0944,27.1132,72158.007
2015-01-20 13:00:00,43.26,43.3,43.18,43.2,151834.81090786666,27.1132,27.1383,27.0631,27.0756,151834.8109
2015-01-20 13:10:00,43.2,43.27,43.18,43.27,104926.49534283468,27.0756,27.1195,27.0631,27.1195,104926.4953
2015-01-20 13:20:00,43.26,43.36,43.25,43.26,125687.35271013352,27.1132,27.1759,27.1069,27.1132,125687.3527
2015-01-20 13:30:00,43.27,43.33,43.26,43.28,72719.11121086297,27.1195,27.1571,27.1132,27.1257,72719.1112
2015-01-20 13:40:00,43.28,43.29,43.21,43.27,86634.4966894849,27.1257,27.132,27.0819,27.1195,86634.4967
2015-01-20 13:50:00,43.27,43.29,43.21,43.24,73841.31971720346,27.1195,27.132,27.0819,27.1007,73841.3197
2015-01-20 14:00:00,43.24,43.34,43.23,43.31,92806.64347435754,27.1007,27.1633,27.0944,27.1445,92806.6435
2015-01-20 14:10:00,43.31,43.31,43.24,43.26,95499.94388957469,27.1445,27.1445,27.1007,27.1132,95499.9439
2015-01-20 14:20:00,43.26,43.29,43.21,43.25,94153.2936819661,27.1132,27.132,27.0819,27.1069,94153.2937
2015-01-20 14:30:00,43.25,43.45,43.25,43.42,137133.87947480642,27.1069,27.2323,27.1069,27.2135,137133.8795
2015-01-20 14:40:00,43.42,43.5,43.42,43.49,119627.42677589496,27.2135,27.2636,27.2135,27.2574,119627.4268
2015-01-20 14:50:00,43.49,43.5,43.41,43.45,151722.59005723262,27.2574,27.2636,27.2072,27.2323,151722.5901
2015-01-20 15:00:00,43.45,43.52,43.41,43.51,133879.47480641902,27.2323,27.2762,27.2072,27.2699,133879.4748
2015-01-20 15:10:00,43.5,43.55,43.45,43.54,165076.87128268433,27.2636,27.295,27.2323,27.2887,165076.8713
2015-01-20 15:20:00,43.55,43.56,43.46,43.49,192683.20053866008,27.295,27.3012,27.2386,27.2574,192683.2005
2015-01-20 15:30:00,43.49,43.49,43.38,43.46,215127.37066546964,27.2574,27.2574,27.1884,27.2386,215127.3707
2015-01-20 15:40:00,43.45,43.5,43.41,43.41,236000.4488834025,27.2323,27.2636,27.2072,27.2072,236000.4489
2015-01-20 15:50:00,43.41,43.44,43.36,43.42,491639.5466277634,27.2072,27.226,27.1759,27.2135,491639.5466
2015-01-21 09:30:00,43.09,43.19,42.71,43.08,718886.7691617102,27.0067,27.0693,26.7685,27.0004,718886.7692
2015-01-21 09:40:00,43.08,43.34,42.98,43.02,893839.0753001907,27.0004,27.1633,26.9377,26.9628,893839.0753
2015-01-21 09:50:00,43.03,43.28,43.03,43.23,256649.08540006733,26.9691,27.1257,26.9691,27.0944,256649.0854
2015-01-21 10:00:00,43.23,43.33,43.04,43.08,319043.8783525979,27.0944,27.1571,26.9753,27.0004,319043.8784
2015-01-21 10:10:00,43.08,43.22,43.0,43.2,176411.17719672315,27.0004,27.0881,26.9502,27.0756,176411.1772
2015-01-21 10:20:00,43.21,43.34,43.16,43.32,259230.1649646504,27.0819,27.1633,27.0505,27.1508,259230.165
2015-01-21 10:30:00,43.33,43.41,43.31,43.39,196162.0469083156,27.1571,27.2072,27.1445,27.1947,196162.0469
2015-01-21 10:40:00,43.39,43.48,43.34,43.48,220177.3089440018,27.1947,27.2511,27.1633,27.2511,220177.3089
2015-01-21 10:50:00,43.49,43.72,43.48,43.72,339580.29401862866,27.2574,27.4015,27.2511,27.4015,339580.294
2015-01-21 11:00:00,43.71,43.78,43.61,43.67,425541.4656043093,27.3952,27.4391,27.3326,27.3702,425541.4656
2015-01-21 11:10:00,43.67,43.68,43.56,43.61,271125.57513185946,27.3702,27.3764,27.3012,27.3326,271125.5751
2015-01-21 11:20:00,43.61,43.63,43.55,43.57,371114.35304679605,27.3326,27.3451,27.295,27.3075,371114.353
2015-01-21 11:30:00,43.57,43.7,43.56,43.65,224329.4804174616,27.3075,27.389,27.3012,27.3576,224329.4804
2015-01-21 11:40:00,43.65,43.75,43.65,43.74,140724.94669509595,27.3576,27.4203,27.3576,27.414,140724.9467
2015-01-21 11:50:00,43.74,43.78,43.66,43.68,180675.56952081696,27.414,27.4391,27.3639,27.3764,180675.5695
2015-01-21 12:00:00,43.67,43.74,43.65,43.65,158231.3993940074,27.3702,27.414,27.3576,27.3576,158231.3994
2015-01-21 12:10:00,43.65,43.73,43.65,43.67,137807.2045786107,27.3576,27.4078,27.3576,27.3702,137807.2046
2015-01-21 12:20:00,43.67,43.74,43.65,43.73,84277.8588261699,27.3702,27.414,27.3576,27.4078,84277.8588
2015-01-21 12:30:00,43.73,43.76,43.65,43.68,128492.87397598474,27.4078,27.4266,27.3576,27.3764,128492.874
2015-01-21 12:40:00,43.67,43.7,43.65,43.66,138704.9713836831,27.3702,27.389,27.3576,27.3639,138704.9714
2015-01-21 12:50:00,43.66,43.69,43.54,43.57,326226.012793177,27.3639,27.3827,27.2887,27.3075,326226.0128
2015-01-21 13:00:00,43.56,43.74,43.55,43.71,127370.66546964426,27.3012,27.414,27.295,27.3952,127370.6655
2015-01-21 13:10:00,43.71,43.74,43.66,43.69,103130.96173268992,27.3952,27.414,27.3639,27.3827,103130.9617
2015-01-21 13:20:00,43.7,43.71,43.59,43.63,220738.413197172,27.389,27.3952,27.32,27.3451,220738.4132
2015-01-21 13:30:00,43.62,43.63,43.44,43.57,153854.78621927954,27.3388,27.3451,27.226,27.3075,153854.7862
2015-01-21 13:40:00,43.57,43.57,43.49,43.52,151498.14835596454,27.3075,27.3075,27.2574,27.2762,151498.1484
2015-01-21 13:50:00,43.52,43.55,43.44,43.49,176523.3980473572,27.2762,27.295,27.226,27.2574,176523.398
2015-01-21 14:00:00,43.48,43.53,43.43,43.49,176523.3980473572,27.2511,27.2824,27.2198,27.2574,176523.398
2015-01-21 14:10:00,43.49,43.62,43.43,43.57,138592.75053304902,27.2574,27.3388,27.2198,27.3075,138592.7505
2015-01-21 14:20:00,43.57,43.64,43.57,43.62,259566.82751655256,27.3075,27.3514,27.3075,27.3388,259566.8275
2015-01-21 14:30:00,43.61,43.67,43.6,43.64,296824.14992705645,27.3326,27.3702,27.3263,27.3514,296824.1499
2015-01-21 14:40:00,43.65,43.82,43.62,43.81,158455.8410952755,27.3576,27.4642,27.3388,27.4579,158455.8411
2015-01-21 14:50:00,43.82,43.83,43.71,43.77,105712.04129727304,27.4642,27.4705,27.3952,27.4328,105712.0413
2015-01-21 15:00:00,43.76,43.77,43.65,43.65,170126.80956121648,27.4266,27.4328,27.3576,27.3576,170126.8096
2015-01-21 15:10:00,43.65,43.82,43.6,43.8,258332.39815957804,27.3576,27.4642,27.3263,27.4516,258332.3982
2015-01-21 15:20:00,43.8,43.83,43.74,43.77,167657.9508472674,27.4516,27.4705,27.414,27.4328,167657.9508
2015-01-21 15:30:00,43.77,43.88,43.76,43.86,343620.2446414544,27.4328,27.5018,27.4266,27.4893,343620.2446
2015-01-21 15:40:00,43.86,43.9,43.83,43.89,332510.38042868365,27.4893,27.5143,27.4705,27.5081,332510.3804
2015-01-21 15:50:00,43.89,43.93,43.85,43.9,724161.1491415105,27.5081,27.5331,27.483,27.5143,724161.1491
2015-01-22 09:30:00,44.29,44.44,43.87,43.94,385478.6219279542,27.7588,27.8528,27.4955,27.5394,385478.6219
2015-01-22 09:40:00,43.94,44.05,43.72,43.8,562114.2408259454,27.5394,27.6083,27.4015,27.4516,562114.2408
2015-01-22 09:50:00,43.81,43.98,43.72,43.96,207720.7945236225,27.4579,27.5645,27.4015,27.5519,207720.7945
2015-01-22 10:00:00,43.95,44.04,43.89,43.94,254068.00583548425,27.5457,27.6021,27.5081,27.5394,254068.0058
2015-01-22 10:10:00,43.94,44.18,43.88,44.08,254965.7726405566,27.5394,27.6898,27.5018,27.6271,254965.7726
2015-01-22 10:20:00,44.1,44.26,44.1,44.14,161036.9206598586,27.6397,27.74,27.6397,27.6647,161036.9207
2015-01-22 10:30:00,44.15,44.34,44.1,44.28,199865.33497923912,27.671,27.7901,27.6397,27.7525,199865.335
2015-01-22 10:40:00,44.28,44.37,44.23,44.34,188306.5873639322,27.7525,27.8089,27.7212,27.7901,188306.5874
2015-01-22 10:50:00,44.34,44.5,44.32,44.49,269666.7040736169,27.7901,27.8904,27.7776,27.8841,269666.7041
2015-01-22 11:00:00,44.49,44.5,44.28,44.32,215351.8123667377,27.8841,27.8904,27.7525,27.7776,215351.8124
2015-01-22 11:10:00,44.33,44.36,44.27,44.35,198630.9056222646,27.7838,27.8026,27.7462,27.7964,198630.9056
2015-01-22 11:20:00,44.35,44.48,44.33,44.37,121984.06463920996,27.7964,27.8778,27.7838,27.8089,121984.0646
2015-01-22 11:30:00,44.36,44.43,44.31,44.39,204578.6107058692,27.8026,27.8465,27.7713,27.8214,204578.6107
2015-01-22 11:40:00,44.39,44.41,44.28,44.31,193019.86309056223,27.8214,27.834,27.7525,27.7713,193019.8631
2015-01-22 11:50:00,44.3,44.33,44.27,44.33,170014.5887105824,27.765,27.7838,27.7462,27.7838,170014.5887
2015-01-22 12:00:00,44.32,44.39,44.24,44.29,156211.42408259457,27.7776,27.8214,27.7274,27.7588,156211.4241
2015-01-22 12:10:00,44.29,44.34,44.23,44.23,111771.9672315116,27.7588,27.7901,27.7212,27.7212,111771.9672
2015-01-22 12:20:00,44.23,44.33,44.23,44.29,84390.07967680394,27.7212,27.7838,27.7212,27.7588,84390.0797
2015-01-22 12:30:00,44.29,44.31,44.22,44.24,112445.2923353159,27.7588,27.7713,27.7149,27.7274,112445.2923
2015-01-22 12:40:00,44.24,44.29,44.21,44.28,104814.27449220064,27.7274,27.7588,27.7086,27.7525,104814.2745
2015-01-22 12:50:00,44.28,44.31,44.2,44.26,83155.65031982942,27.7525,27.7713,27.7023,27.74,83155.6503
2015-01-22 13:00:00,44.27,44.42,44.26,44.36,119066.32252272472,27.7462,27.8402,27.74,27.8026,119066.3225
2015-01-22 13:10:00,44.35,44.4,44.32,44.32,160026.93300415218,27.7964,27.8277,27.7776,27.7776,160026.933
2015-01-22 13:20:00,44.33,44.37,44.28,44.34,77769.04948939513,27.7838,27.8089,27.7525,27.7901,77769.0495
2015-01-22 13:30:00,44.34,44.39,44.24,44.31,191785.43373358768,27.7901,27.8214,27.7274,27.7713,191785.4337
2015-01-22 13:40:00,44.31,44.48,44.31,44.48,127258.4446190102,27.7713,27.8778,27.7713,27.8778,127258.4446
2015-01-22 13:50:00,44.48,44.51,44.43,44.44,158231.3993940074,27.8778,27.8966,27.8465,27.8528,158231.3994
2015-01-22 14:00:00,44.45,44.51,44.39,44.46,274716.642352149,27.859,27.8966,27.8214,27.8653,274716.6424
2015-01-22 14:10:00,44.47,44.58,44.42,44.58,178767.81506003815,27.8716,27.9405,27.8402,27.9405,178767.8151
2015-01-22 14:20:00,44.58,44.58,44.5,44.54,125575.13185949948,27.9405,27.9405,27.8904,27.9154,125575.1319
2015-01-22 14:30:00,44.55,44.66,44.54,44.62,424419.2570979688,27.9217,27.9907,27.9154,27.9656,424419.2571
2015-01-22 14:40:00,44.63,44.69,44.56,44.61,122881.83144428236,27.9719,28.0095,27.928,27.9593,122881.8314
2015-01-22 14:50:00,44.62,44.67,44.61,44.65,158455.8410952755,27.9656,27.9969,27.9593,27.9844,158455.8411
2015-01-22 15:00:00,44.65,44.79,44.63,44.64,317585.00729435525,27.9844,28.0721,27.9719,27.9781,317585.0073
2015-01-22 15:10:00,44.64,44.73,44.56,44.71,289529.7946358433,27.9781,28.0345,27.928,28.022,289529.7946
2015-01-22 15:20:00,44.72,44.73,44.56,44.73,400179.55336101446,28.0283,28.0345,27.928,28.0345,400179.5534
2015-01-22 15:30:00,44.73,44.78,44.69,44.74,355291.21310739534,28.0345,28.0659,28.0095,28.0408,355291.2131
2015-01-22 15:40:00,44.74,44.76,44.64,44.64,530243.5192458759,28.0408,28.0533,27.9781,27.9781,530243.5192
2015-01-22 15:50:00,44.65,44.75,44.64,44.74,629222.3095051061,27.9844,28.0471,27.9781,28.0408,629222.3095
2015-01-23 09:30:00,44.64,44.9,44.54,44.7,315789.4736842105,27.9781,28.1411,27.9154,28.0157,315789.4737
2015-01-23 09:40:00,44.7,44.71,44.5,44.58,284704.29805857927,28.0157,28.022,27.8904,27.9405,284704.2981
2015-01-23 09:50:00,44.57,44.65,44.5,44.53,174503.42273594433,27.9342,27.9844,27.8904,27.9092,174503.4227
2015-01-23 10:00:00,44.54,44.73,44.53,44.66,212434.0702502525,27.9154,28.0345,27.9092,27.9907,212434.0703
2015-01-23 10:10:00,44.66,44.66,44.42,44.46,125687.35271013352,27.9907,27.9907,27.8402,27.8653,125687.3527
2015-01-23 10:20:00,44.47,44.56,44.44,44.52,118954.10167209066,27.8716,27.928,27.8528,27.9029,118954.1017
2015-01-23 10:30:00,44.52,44.54,44.38,44.44,458534.3956907193,27.9029,27.9154,27.8152,27.8528,458534.3957
2015-01-23 10:40:00,44.44,44.44,44.29,44.32,150263.71899899,27.8528,27.8528,27.7588,27.7776,150263.719
2015-01-23 10:50:00,44.33,44.52,44.29,44.46,284928.73975984735,27.7838,27.9029,27.7588,27.8653,284928.7398
2015-01-23 11:00:00,44.47,44.5,44.38,44.38,159578.04960161596,27.8716,27.8904,27.8152,27.8152,159578.0496
2015-01-23 11:10:00,44.37,44.44,44.31,44.43,92133.31837055324,27.8089,27.8528,27.7713,27.8465,92133.3184
2015-01-23 11:20:00,44.43,44.5,44.4,44.47,109751.99192009876,27.8465,27.8904,27.8277,27.8716,109751.9919
2015-01-23 11:30:00,44.47,44.47,44.31,44.35,156548.0866344967,27.8716,27.8716,27.7713,27.7964,156548.0866
2015-01-23 11:40:00,44.35,44.35,44.27,44.28,233194.9276175513,27.7964,27.7964,27.7462,27.7525,233194.9276
2015-01-23 11:50:00,44.27,44.29,44.15,44.17,479295.25305801816,27.7462,27.7588,27.671,27.6835,479295.2531
2015-01-23 12:00:00,44.17,44.24,44.12,44.12,138592.75053304902,27.6835,27.7274,27.6522,27.6522,138592.7505
2015-01-23 12:10:00,44.12,44.2,44.09,44.15,341712.4901806755,27.6522,27.7023,27.6334,27.671,341712.4902
2015-01-23 12:20:00,44.15,44.19,44.12,44.13,218269.55448322292,27.671,27.6961,27.6522,27.6585,218269.5545
2015-01-23 12:30:00,44.13,44.21,44.11,44.15,156211.42408259457,27.6585,27.7086,27.6459,27.671,156211.4241
2015-01-23 12:40:00,44.15,44.15,44.04,44.05,340926.9442262372,27.671,27.671,27.6021,27.6083,340926.9442
2015-01-23 12:50:00,44.05,44.11,44.0,44.08,98642.12770732802,27.6083,27.6459,27.577,27.6271,98642.1277
2015-01-23 13:00:00,44.08,44.08,43.9,43.93,175850.0729435529,27.6271,27.6271,27.5143,27.5331,175850.0729
2015-01-23 13:10:00,43.94,43.98,43.83,43.84,211087.4200426439,27.5394,27.5645,27.4705,27.4767,211087.42
2015-01-23 13:20:00,43.83,43.86,43.74,43.76,222085.0634047806,27.4705,27.4893,27.414,27.4266,222085.0634
2015-01-23 13:30:00,43.76,43.86,43.75,43.86,179216.69846257434,27.4266,27.4893,27.4203,27.4893,179216.6985
2015-01-23 13:40:00,43.86,43.98,43.85,43.98,203793.0647514308,27.4893,27.5645,27.483,27.5645,203793.0648
2015-01-23 13:50:00,43.98,44.01,43.86,43.9,186286.6120525193,27.5645,27.5833,27.4893,27.5143,186286.6121
2015-01-23 14:00:00,43.9,43.91,43.79,43.79,186062.1703512513,27.5143,27.5206,27.4454,27.4454,186062.1704
2015-01-23 14:10:00,43.79,43.82,43.67,43.69,377174.2789810346,27.4454,27.4642,27.3702,27.3827,377174.279
2015-01-23 14:20:00,43.7,43.82,43.68,43.78,200089.77668050723,27.389,27.4642,27.3764,27.4391,200089.7767
2015-01-23 14:30:00,43.78,43.79,43.68,43.7,284592.0772079452,27.4391,27.4454,27.3764,27.389,284592.0772
2015-01-23 14:40:00,43.7,43.72,43.67,43.69,162944.6751206374,27.389,27.4015,27.3702,27.3827,162944.6751
2015-01-23 14:50:00,43.68,43.73,43.67,43.68,166423.5214902929,27.3764,27.4078,27.3702,27.3764,166423.5215
2015-01-23 15:00:00,43.67,43.69,43.58,43.65,313657.2775221636,27.3702,27.3827,27.3138,27.3576,313657.2775
2015-01-23 15:10:00,43.65,43.71,43.61,43.64,261025.6985747952,27.3576,27.3952,27.3326,27.3514,261025.6986
2015-01-23 15:20:00,43.64,43.7,43.61,43.68,271125.57513185946,27.3514,27.389,27.3326,27.3764,271125.5751
2015-01-23 15:30:00,43.68,43.69,43.53,43.55,453260.0157109191,27.3764,27.3827,27.2824,27.295,453260.0157
2015-01-23 15:40:00,43.55,43.64,43.49,43.49,460442.15015149815,27.295,27.3514,27.2574,27.2574,460442.1502
2015-01-23 15:50:00,43.49,43.54,43.42,43.46,963977.1069464706,27.2574,27.2887,27.2135,27.2386,963977.1069
2015-01-26 09:30:00,43.58,43.6,43.32,43.41,361575.580742902,27.3138,27.3263,27.1508,27.2072,361575.5807
2015-01-26 09:40:00,43.41,43.51,43.37,43.44,228481.6518909213,27.2072,27.2699,27.1821,27.226,228481.6519
2015-01-26 09:50:00,43.43,43.58,43.41,43.48,262821.23218494,27.2198,27.3138,27.2072,27.2511,262821.2322
2015-01-26 10:00:00,43.48,43.65,43.41,43.58,251599.1471215352,27.2511,27.3576,27.2072,27.3138,251599.1471
2015-01-26 10:10:00,43.58,43.65,43.42,43.5,616878.0159353608,27.3138,27.3576,27.2135,27.2636,616878.0159
2015-01-26 10:20:00,43.5,43.57,43.45,43.5,213107.3953540568,27.2636,27.3075,27.2323,27.2636,213107.3954
2015-01-26 10:30:00,43.51,43.57,43.47,43.57,300527.43799798,27.2699,27.3075,27.2448,27.3075,300527.438
2015-01-26 10:40:00,43.57,43.64,43.52,43.55,393446.3023229716,27.3075,27.3514,27.2762,27.295,393446.3023
2015-01-26 10:50:00,43.55,43.56,43.46,43.46,276287.7342610257,27.295,27.3012,27.2386,27.2386,276287.7343
2015-01-26 11:00:00,43.46,43.55,43.42,43.51,162159.12916619907,27.2386,27.295,27.2135,27.2699,162159.1292
2015-01-26 11:10:00,43.5,43.5,43.41,43.41,131522.83694310402,27.2636,27.2636,27.2072,27.2072,131522.8369
2015-01-26 11:20:00,43.42,43.53,43.42,43.45,146448.2100774324,27.2135,27.2824,27.2135,27.2323,146448.2101
2015-01-26 11:30:00,43.46,43.53,43.4,43.49,157670.29514083714,27.2386,27.2824,27.2009,27.2574,157670.2951
2015-01-26 11:40:00,43.5,43.57,43.49,43.56,183593.3116373022,27.2636,27.3075,27.2574,27.3012,183593.3116
2015-01-26 11:50:00,43.56,43.57,43.53,43.55,272584.4461901021,27.3012,27.3075,27.2824,27.295,272584.4462
2015-01-26 12:00:00,43.55,43.57,43.46,43.55,181124.45292335315,27.295,27.3075,27.2386,27.295,181124.4529
2015-01-26 12:10:00,43.56,43.57,43.51,43.52,109303.10851756256,27.3012,27.3075,27.2699,27.2762,109303.1085
2015-01-26 12:20:00,43.53,43.57,43.44,43.57,164852.42958141622,27.2824,27.3075,27.226,27.3075,164852.4296
2015-01-26 12:30:00,43.57,43.6,43.49,43.56,184042.1950398384,27.3075,27.3263,27.2574,27.3012,184042.195
2015-01-26 12:40:00,43.56,43.57,43.49,43.51,369431.0402872853,27.3012,27.3075,27.2574,27.2699,369431.0403
2015-01-26 12:50:00,43.52,43.59,43.49,43.58,114353.04679609471,27.2762,27.32,27.2574,27.3138,114353.0468
2015-01-26 13:00:00,43.57,43.58,43.49,43.5,145550.44327236,27.3075,27.3138,27.2574,27.2636,145550.4433
2015-01-26 13:10:00,43.5,43.58,43.5,43.54,113006.39658848614,27.2636,27.3138,27.2636,27.2887,113006.3966
2015-01-26 13:20:00,43.54,43.55,43.45,43.45,123106.27314555044,27.2887,27.295,27.2323,27.2323,123106.2731
2015-01-26 13:30:00,43.46,43.53,43.44,43.45,115699.69700370327,27.2386,27.2824,27.226,27.2323,115699.697
2015-01-26 13:40:00,43.46,43.51,43.39,43.49,347211.3118617439,27.2386,27.2699,27.1947,27.2574,347211.3119
2015-01-26 13:50:00,43.49,43.53,43.45,43.49,175962.29379418696,27.2574,27.2824,27.2323,27.2574,175962.2938
2015-01-26 14:00:00,43.5,43.57,43.49,43.55,142408.25945460665,27.2636,27.3075,27.2574,27.295,142408.2595
2015-01-26 14:10:00,43.55,43.57,43.49,43.57,150712.6024015262,27.295,27.3075,27.2574,27.3075,150712.6024
2015-01-26 14:20:00,43.57,43.57,43.49,43.57,91123.33071484682,27.3075,27.3075,27.2574,27.3075,91123.3307
2015-01-26 14:30:00,43.57,43.57,43.54,43.56,170687.9138143867,27.3075,27.3075,27.2887,27.3012,170687.9138
2015-01-26 14:40:00,43.55,43.57,43.49,43.54,242397.03736954325,27.295,27.3075,27.2574,27.2887,242397.0374
2015-01-26 14:50:00,43.54,43.57,43.51,43.56,124677.36505442712,27.2887,27.3075,27.2699,27.3012,124677.3651
2015-01-26 15:00:00,43.56,43.57,43.51,43.56,160251.37470542025,27.3012,27.3075,27.2699,27.3012,160251.3747
2015-01-26 15:10:00,43.56,43.57,43.45,43.52,163730.22107507574,27.3012,27.3075,27.2323,27.2762,163730.2211
2015-01-26 15:20:00,43.51,43.56,43.49,43.52,178880.0359106722,27.2699,27.3012,27.2574,27.2762,178880.0359
2015-01-26 15:30:00,43.52,43.57,43.49,43.55,250813.60116709684,27.2762,27.3075,27.2574,27.295,250813.6012
2015-01-26 15:40:00,43.55,43.56,43.47,43.49,461339.9169565705,27.295,27.3012,27.2448,27.2574,461339.917
2015-01-26 15:50:00,43.5,43.52,43.45,43.48,792503.6471776456,27.2636,27.2762,27.2323,27.2511,792503.6472
2015-01-27 09:30:00,42.89,42.9,42.58,42.86,437436.87577151833,26.8813,26.8876,26.687,26.8625,437436.8758
2015-01-27 09:40:00,42.84,42.94,42.77,42.83,264167.88239254855,26.85,26.9126,26.8061,26.8437,264167.8824
2015-01-27 09:50:00,42.82,42.85,42.67,42.79,176972.28144989337,26.8374,26.8562,26.7434,26.8186,176972.2814
2015-01-27 10:00:00,42.78,42.98,42.72,42.98,420042.6439232409,26.8124,26.9377,26.7748,26.9377,420042.6439
2015-01-27 10:10:00,42.98,43.05,42.8,42.88,465492.0884300303,26.9377,26.9816,26.8249,26.875,465492.0884
2015-01-27 10:20:00,42.88,43.09,42.86,42.9,244865.8960834923,26.875,27.0067,26.8625,26.8876,244865.8961
2015-01-27 10:30:00,42.89,42.9,42.75,42.84,219503.9838401975,26.8813,26.8876,26.7936,26.85,219503.9838
2015-01-27 10:40:00,42.83,42.83,42.66,42.73,150712.6024015262,26.8437,26.8437,26.7372,26.781,150712.6024
2015-01-27 10:50:00,42.73,42.84,42.7,42.78,246212.54629110088,26.781,26.85,26.7622,26.8124,246212.5463
2015-01-27 11:00:00,42.78,42.87,42.73,42.82,247334.75479744136,26.8124,26.8688,26.781,26.8374,247334.7548
2015-01-27 11:10:00,42.83,42.91,42.81,42.83,139153.85478621928,26.8437,26.8938,26.8312,26.8437,139153.8548
2015-01-27 11:20:00,42.84,42.94,42.77,42.93,147682.6394344069,26.85,26.9126,26.8061,26.9064,147682.6394
2015-01-27 11:30:00,42.94,42.98,42.87,42.88,166086.85893839074,26.9126,26.9377,26.8688,26.875,166086.8589
2015-01-27 11:40:00,42.88,42.95,42.85,42.92,144203.79306475143,26.875,26.9189,26.8562,26.9001,144203.7931
2015-01-27 11:50:00,42.92,43.0,42.84,42.84,170014.5887105824,26.9001,26.9502,26.85,26.85,170014.5887
2015-01-27 12:00:00,42.84,42.89,42.8,42.86,128941.75737852092,26.85,26.8813,26.8249,26.8625,128941.7574
2015-01-27 12:10:00,42.86,42.9,42.79,42.84,146448.2100774324,26.8625,26.8876,26.8186,26.85,146448.2101
2015-01-27 12:20:00,42.83,42.97,42.82,42.94,163730.22107507574,26.8437,26.9314,26.8374,26.9126,163730.2211
2015-01-27 12:30:00,42.95,43.01,42.91,43.0,167433.50914599933,26.9189,26.9565,26.8938,26.9502,167433.5091
2015-01-27 12:40:00,43.0,43.07,42.96,43.04,148804.8479407474,26.9502,26.9941,26.9252,26.9753,148804.8479
2015-01-27 12:50:00,43.03,43.11,43.02,43.11,148355.96453821118,26.9691,27.0192,26.9628,27.0192,148355.9645
2015-01-27 13:00:00,43.12,43.16,43.06,43.14,244304.7918303221,27.0255,27.0505,26.9879,27.038,244304.7918
2015-01-27 13:10:00,43.14,43.22,43.11,43.15,167433.50914599933,27.038,27.0881,27.0192,27.0443,167433.5091
2015-01-27 13:20:00,43.15,43.24,43.13,43.14,135899.45011783188,27.0443,27.1007,27.0317,27.038,135899.4501
2015-01-27 13:30:00,43.15,43.21,43.0,43.03,295814.16227135,27.0443,27.0819,26.9502,26.9691,295814.1623
2015-01-27 13:40:00,43.04,43.04,42.85,42.87,329368.1966109303,26.9753,26.9753,26.8562,26.8688,329368.1966
2015-01-27 13:50:00,42.88,42.94,42.82,42.92,806980.1369094377,26.875,26.9126,26.8374,26.9001,806980.1369
2015-01-27 14:00:00,42.92,43.06,42.92,42.97,178431.152508136,26.9001,26.9879,26.9001,26.9314,178431.1525
2015-01-27 14:10:00,42.98,43.08,42.96,43.08,148355.96453821118,26.9377,27.0004,26.9252,27.0004,148355.9645
2015-01-27 14:20:00,43.08,43.15,43.07,43.08,241274.8288632028,27.0004,27.0443,26.9941,27.0004,241274.8289
2015-01-27 14:30:00,43.08,43.08,42.97,43.08,230389.40635170013,27.0004,27.0004,26.9314,27.0004,230389.4064
2015-01-27 14:40:00,43.07,43.1,43.01,43.1,277409.9427673662,26.9941,27.0129,26.9565,27.0129,277409.9428
2015-01-27 14:50:00,43.1,43.13,42.97,43.0,422848.1651890921,27.0129,27.0317,26.9314,26.9502,422848.1652
2015-01-27 15:00:00,43.0,43.04,42.96,43.01,243743.6875771518,26.9502,26.9753,26.9252,26.9565,243743.6876
2015-01-27 15:10:00,43.01,43.04,42.96,42.96,238357.0867467176,26.9565,26.9753,26.9252,26.9252,238357.0867
2015-01-27 15:20:00,42.97,43.0,42.93,42.93,327684.88385141955,26.9314,26.9502,26.9064,26.9064,327684.8839
2015-01-27 15:30:00,42.93,43.05,42.92,42.97,445516.77701716975,26.9064,26.9816,26.9001,26.9314,445516.777
2015-01-27 15:40:00,42.97,43.02,42.95,42.96,487711.81685557176,26.9314,26.9628,26.9189,26.9252,487711.8169
2015-01-27 15:50:00,42.96,43.03,42.87,42.91,1049152.732577713,26.9252,26.9691,26.8688,26.8938,1049152.7326
2015-01-28 09:30:00,43.33,43.33,42.71,42.72,299405.22949163953,27.1571,27.1571,26.7685,26.7748,299405.2295
2015-01-28 09:40:00,42.71,42.76,42.53,42.59,277634.38446863426,26.7685,26.7998,26.6557,26.6933,277634.3845
2015-01-28 09:50:00,42.59,42.76,42.59,42.67,202558.63539445627,26.6933,26.7998,26.6933,26.7434,202558.6354
2015-01-28 10:00:00,42.68,42.92,42.68,42.91,378072.045786107,26.7497,26.9001,26.7497,26.8938,378072.0458
2015-01-28 10:10:00,42.91,42.91,42.75,42.8,195713.16350577932,26.8938,26.8938,26.7936,26.8249,195713.1635
2015-01-28 10:20:00,42.82,42.87,42.78,42.78,207047.4694198182,26.8374,26.8688,26.8124,26.8124,207047.4694
2015-01-28 10:30:00,42.79,42.86,42.74,42.8,280888.78913702164,26.8186,26.8625,26.7873,26.8249,280888.7891
2015-01-28 10:40:00,42.79,42.83,42.67,42.69,199528.67242733692,26.8186,26.8437,26.7434,26.756,199528.6724
2015-01-28 10:50:00,42.7,42.73,42.59,42.64,133879.47480641902,26.7622,26.781,26.6933,26.7246,133879.4748
2015-01-28 11:00:00,42.63,42.67,42.59,42.63,210526.31578947368,26.7184,26.7434,26.6933,26.7184,210526.3158
2015-01-28 11:10:00,42.62,42.63,42.48,42.51,213668.49960722704,26.7121,26.7184,26.6243,26.6431,213668.4996
2015-01-28 11:20:00,42.52,42.54,42.43,42.47,190551.0043766132,26.6494,26.6619,26.593,26.6181,190551.0044
2015-01-28 11:30:00,42.48,42.64,42.46,42.63,272472.22533946804,26.6243,26.7246,26.6118,26.7184,272472.2253
2015-01-28 11:40:00,42.63,42.72,42.61,42.68,210526.31578947368,26.7184,26.7748,26.7058,26.7497,210526.3158
2015-01-28 11:50:00,42.68,42.75,42.63,42.71,280215.46403321734,26.7497,26.7936,26.7184,26.7685,280215.464
2015-01-28 12:00:00,42.72,42.82,42.71,42.79,113791.94254292447,26.7748,26.8374,26.7685,26.8186,113791.9425
2015-01-28 12:10:00,42.79,42.81,42.76,42.81,187408.82055885985,26.8186,26.8312,26.7998,26.8312,187408.8206
2015-01-28 12:20:00,42.81,42.87,42.76,42.78,236112.66973403652,26.8312,26.8688,26.7998,26.8124,236112.6697
2015-01-28 12:30:00,42.78,42.83,42.75,42.75,110537.53787453708,26.8124,26.8437,26.7936,26.7936,110537.5379
2015-01-28 12:40:00,42.76,42.79,42.75,42.78,111771.9672315116,26.7998,26.8186,26.7936,26.8124,111771.9672
2015-01-28 12:50:00,42.79,42.83,42.75,42.78,85512.28818314442,26.8186,26.8437,26.7936,26.8124,85512.2882
2015-01-28 13:00:00,42.77,42.79,42.73,42.76,80125.68735271013,26.8061,26.8186,26.781,26.7998,80125.6874
2015-01-28 13:10:00,42.76,42.79,42.71,42.75,78891.2579957356,26.7998,26.8186,26.7685,26.7936,78891.258
2015-01-28 13:20:00,42.75,42.78,42.74,42.75,170800.13466502074,26.7936,26.8124,26.7873,26.7936,170800.1347
2015-01-28 13:30:00,42.75,42.81,42.72,42.78,160475.81640668836,26.7936,26.8312,26.7748,26.8124,160475.8164
2015-01-28 13:40:00,42.79,42.79,42.75,42.77,305352.9345752441,26.8186,26.8186,26.7936,26.8061,305352.9346
2015-01-28 13:50:00,42.77,42.82,42.71,42.73,224890.5846706318,26.8061,26.8374,26.7685,26.781,224890.5847
2015-01-28 14:00:00,42.73,42.97,42.64,42.67,369767.7028391875,26.781,26.9314,26.7246,26.7434,369767.7028
2015-01-28 14:10:00,42.67,42.67,42.53,42.6,353159.0169453484,26.7434,26.7434,26.6557,26.6995,353159.0169
2015-01-28 14:20:00,42.6,42.65,42.41,42.42,263382.3364381102,26.6995,26.7309,26.5805,26.5867,263382.3364
2015-01-28 14:30:00,42.41,42.43,42.2,42.4,379979.80024688586,26.5805,26.593,26.4488,26.5742,379979.8002
2015-01-28 14:40:00,42.4,42.51,42.37,42.47,161149.14151049263,26.5742,26.6431,26.5554,26.6181,161149.1415
2015-01-28 14:50:00,42.47,42.59,42.41,42.51,149927.05644708787,26.6181,26.6933,26.5805,26.6431,149927.0564
2015-01-28 15:00:00,42.51,42.62,42.4,42.47,237010.4365391089,26.6431,26.7121,26.5742,26.6181,237010.4365
2015-01-28 15:10:00,42.48,42.51,42.23,42.24,301874.0882055886,26.6243,26.6431,26.4677,26.4739,301874.0882
2015-01-28 15:20:00,42.24,42.33,42.16,42.2,392099.652115363,26.4739,26.5303,26.4238,26.4488,392099.6521
2015-01-28 15:30:00,42.21,42.21,42.02,42.02,605431.4891706879,26.4551,26.4551,26.336,26.336,605431.4892
2015-01-28 15:40:00,42.02,42.02,41.86,41.89,974301.425204803,26.336,26.336,26.2358,26.2546,974301.4252
2015-01-28 15:50:00,41.88,41.94,41.72,41.74,1452362.2489058466,26.2483,26.2859,26.148,26.1605,1452362.2489
2015-01-29 09:30:00,41.81,42.22,41.76,41.87,1099988.7779149364,26.2044,26.4614,26.1731,26.242,1099988.7779
2015-01-29 09:40:00,41.87,41.88,41.53,41.7,346874.64930984174,26.242,26.2483,26.0289,26.1355,346874.6493
2015-01-29 09:50:00,41.7,42.0,41.66,41.88,300639.6588486141,26.1355,26.3235,26.1104,26.2483,300639.6588
2015-01-29 10:00:00,41.87,41.89,41.65,41.71,305240.71372461,26.242,26.2546,26.1041,26.1417,305240.7137
2015-01-29 10:10:00,41.71,41.83,41.68,41.82,167657.9508472674,26.1417,26.217,26.1229,26.2107,167657.9508
2015-01-29 10:20:00,41.83,41.83,41.69,41.74,249466.95095948823,26.217,26.217,26.1292,26.1605,249466.951
2015-01-29 10:30:00,41.74,41.74,41.41,41.49,481315.228369431,26.1605,26.1605,25.9537,26.0039,481315.2284
2015-01-29 10:40:00,41.48,41.49,41.27,41.35,342834.69868701603,25.9976,26.0039,25.866,25.9161,342834.6987
2015-01-29 10:50:00,41.35,41.5,41.29,41.5,416114.9141510492,25.9161,26.0101,25.8785,26.0101,416114.9142
2015-01-29 11:00:00,41.5,41.52,41.44,41.5,385478.6219279542,26.0101,26.0227,25.9725,26.0101,385478.6219
2015-01-29 11:10:00,41.51,41.56,41.47,41.51,648412.0749635282,26.0164,26.0477,25.9913,26.0164,648412.075
2015-01-29 11:20:00,41.5,41.54,41.44,41.45,505891.5946582875,26.0101,26.0352,25.9725,25.9788,505891.5947
2015-01-29 11:30:00,41.45,41.51,41.44,41.5,458085.5122881832,25.9788,26.0164,25.9725,26.0101,458085.5123
2015-01-29 11:40:00,41.49,41.66,41.48,41.66,603635.9555605431,26.0039,26.1104,25.9976,26.1104,603635.9556
2015-01-29 11:50:00,41.66,41.68,41.58,41.61,282908.7644484345,26.1104,26.1229,26.0603,26.0791,282908.7644
2015-01-29 12:00:00,41.61,41.65,41.57,41.64,403658.3997306699,26.0791,26.1041,26.054,26.0979,403658.3997
2015-01-29 12:10:00,41.63,41.65,41.54,41.56,212321.84939961843,26.0916,26.1041,26.0352,26.0477,212321.8494
2015-01-29 12:20:00,41.56,41.56,41.47,41.53,439120.188531029,26.0477,26.0477,25.9913,26.0289,439120.1885
2015-01-29 12:30:00,41.53,41.53,41.45,41.45,185725.5077993491,26.0289,26.0289,25.9788,25.9788,185725.5078
2015-01-29 12:40:00,41.45,41.5,41.44,41.45,310402.8728537762,25.9788,26.0101,25.9725,25.9788,310402.8729
2015-01-29 12:50:00,41.45,41.47,41.39,41.46,305352.9345752441,25.9788,25.9913,25.9412,25.9851,305352.9346
2015-01-29 13:00:00,41.46,41.47,41.36,41.36,208618.5613286949,25.9851,25.9913,25.9224,25.9224,208618.5613
2015-01-29 13:10:00,41.36,41.54,41.36,41.52,124789.58590506116,25.9224,26.0352,25.9224,26.0227,124789.5859
2015-01-29 13:20:00,41.52,41.64,41.51,41.62,235776.00718213443,26.0227,26.0979,26.0164,26.0853,235776.0072
2015-01-29 13:30:00,41.62,41.7,41.59,41.67,365503.3105150937,26.0853,26.1355,26.0665,26.1167,365503.3105
2015-01-29 13:40:00,41.67,41.71,41.63,41.71,470542.02670856245,26.1167,26.1417,26.0916,26.1417,470542.0267
2015-01-29 13:50:00,41.71,41.8,41.7,41.7,309505.10604870383,26.1417,26.1981,26.1355,26.1355,309505.106
2015-01-29 14:00:00,41.7,41.73,41.67,41.69,375042.0828189877,26.1355,26.1543,26.1167,26.1292,375042.0828
2015-01-29 14:10:00,41.68,41.78,41.66,41.74,211872.96599708224,26.1229,26.1856,26.1104,26.1605,211872.966
2015-01-29 14:20:00,41.74,41.89,41.72,41.89,288744.248681405,26.1605,26.2546,26.148,26.2546,288744.2487
2015-01-29 14:30:00,41.88,41.94,41.77,41.85,429805.8579284031,26.2483,26.2859,26.1793,26.2295,429805.8579
2015-01-29 14:40:00,41.85,41.89,41.61,41.63,287846.4818763326,26.2295,26.2546,26.0791,26.0916,287846.4819
2015-01-29 14:50:00,41.63,41.72,41.61,41.72,188531.0290652003,26.0916,26.148,26.0791,26.148,188531.0291
2015-01-29 15:00:00,41.72,41.82,41.68,41.81,273818.87554707663,26.148,26.2107,26.1229,26.2044,273818.8755
2015-01-29 15:10:00,41.8,41.8,41.64,41.76,358433.39692514867,26.1981,26.1981,26.0979,26.1731,358433.3969
2015-01-29 15:20:00,41.76,41.88,41.75,41.84,294018.62866120524,26.1731,26.2483,26.1668,26.2232,294018.6287
2015-01-29 15:30:00,41.84,41.88,41.79,41.86,504769.386151947,26.2232,26.2483,26.1919,26.2358,504769.3862
2015-01-29 15:40:00,41.87,41.89,41.68,41.72,700258.1079564582,26.242,26.2546,26.1229,26.148,700258.108
2015-01-29 15:50:00,41.72,41.77,41.66,41.76,765458.42217484,26.148,26.1793,26.1104,26.1731,765458.4222
2015-01-30 09:30:00,41.35,41.45,41.08,41.4,683649.4220626192,25.9161,25.9788,25.7469,25.9474,683649.4221
2015-01-30 09:40:00,41.4,41.61,41.4,41.44,316462.7987880148,25.9474,26.0791,25.9474,25.9725,316462.7988
2015-01-30 09:50:00,41.44,41.47,41.32,41.36,751206.374144316,25.9725,25.9913,25.8973,25.9224,751206.3741
2015-01-30 10:00:00,41.36,41.45,41.2,41.21,436426.8881158119,25.9224,25.9788,25.8221,25.8284,436426.8881
2015-01-30 10:10:00,41.22,41.24,41.15,41.2,290315.34059028164,25.8346,25.8472,25.7908,25.8221,290315.3406
2015-01-30 10:20:00,41.2,41.36,41.19,41.32,463359.89226798335,25.8221,25.9224,25.8158,25.8973,463359.8923
2015-01-30 10:30:00,41.32,41.36,41.27,41.36,355403.4339580294,25.8973,25.9224,25.866,25.9224,355403.434
2015-01-30 10:40:00,41.36,41.51,41.35,41.44,274941.0840534171,25.9224,26.0164,25.9161,25.9725,274941.0841
2015-01-30 10:50:00,41.44,41.44,41.29,41.43,232297.1608124789,25.9725,25.9725,25.8785,25.9663,232297.1608
2015-01-30 11:00:00,41.43,41.53,41.37,41.4,258444.61901021207,25.9663,26.0289,25.9286,25.9474,258444.619
2015-01-30 11:10:00,41.4,41.42,41.27,41.36,293906.4078105712,25.9474,25.96,25.866,25.9224,293906.4078
2015-01-30 11:20:00,41.36,41.41,41.33,41.4,139714.9590393895,25.9224,25.9537,25.9036,25.9474,139714.959
2015-01-30 11:30:00,41.38,41.39,41.3,41.32,146897.09347996858,25.9349,25.9412,25.8848,25.8973,146897.0935
2015-01-30 11:40:00,41.33,41.33,41.24,41.28,159241.38704971384,25.9036,25.9036,25.8472,25.8722,159241.387
2015-01-30 11:50:00,41.28,41.39,41.19,41.39,137246.10032544046,25.8722,25.9412,25.8158,25.9412,137246.1003
2015-01-30 12:00:00,41.39,41.5,41.37,41.44,203680.84390079675,25.9412,26.0101,25.9286,25.9725,203680.8439
2015-01-30 12:10:00,41.44,41.52,41.4,41.47,197172.034564022,25.9725,26.0227,25.9474,25.9913,197172.0346
2015-01-30 12:20:00,41.47,41.53,41.45,41.47,164403.54617888003,25.9913,26.0289,25.9788,25.9913,164403.5462
2015-01-30 12:30:00,41.46,41.47,41.38,41.39,151273.70665469643,25.9851,25.9913,25.9349,25.9412,151273.7067
2015-01-30 12:40:00,41.39,41.44,41.38,41.39,177308.94400179552,25.9412,25.9725,25.9349,25.9412,177308.944
2015-01-30 12:50:00,41.39,41.44,41.35,41.39,153405.90281674336,25.9412,25.9725,25.9161,25.9412,153405.9028
2015-01-30 13:00:00,41.4,41.47,41.4,41.47,145999.32667489618,25.9474,25.9913,25.9474,25.9913,145999.3267
2015-01-30 13:10:00,41.47,41.49,41.35,41.36,181685.55717652332,25.9913,26.0039,25.9161,25.9224,181685.5572
2015-01-30 13:20:00,41.36,41.49,41.36,41.48,123218.49399618448,25.9224,26.0039,25.9224,25.9976,123218.494
2015-01-30 13:30:00,41.48,41.55,41.44,41.53,180787.790371451,25.9976,26.0415,25.9725,26.0289,180787.7904
2015-01-30 13:40:00,41.53,41.7,41.5,41.69,223768.3761642913,26.0289,26.1355,26.0101,26.1292,223768.3762
2015-01-30 13:50:00,41.69,41.85,41.67,41.84,196162.0469083156,26.1292,26.2295,26.1167,26.2232,196162.0469
2015-01-30 14:00:00,41.84,41.96,41.79,41.94,393670.74402423966,26.2232,26.2984,26.1919,26.2859,393670.744
2015-01-30 14:10:00,41.93,42.08,41.89,42.06,209965.21153630345,26.2796,26.3736,26.2546,26.3611,209965.2115
2015-01-30 14:20:00,42.05,42.2,42.02,42.19,221860.6217035125,26.3548,26.4488,26.336,26.4426,221860.6217
2015-01-30 14:30:00,42.18,42.24,42.15,42.15,530467.960947144,26.4363,26.4739,26.4175,26.4175,530467.9609
2015-01-30 14:40:00,42.16,42.18,41.91,41.94,263270.1155874761,26.4238,26.4363,26.2671,26.2859,263270.1156
2015-01-30 14:50:00,41.93,41.97,41.77,41.84,368421.0526315789,26.2796,26.3047,26.1793,26.2232,368421.0526
2015-01-30 15:00:00,41.84,41.9,41.68,41.72,385703.0636292223,26.2232,26.2608,26.1229,26.148,385703.0636
2015-01-30 15:10:00,41.71,41.91,41.7,41.8,618000.2244417012,26.1417,26.2671,26.1355,26.1981,618000.2244
2015-01-30 15:20:00,41.8,41.91,41.69,41.86,471776.45606553694,26.1981,26.2671,26.1292,26.2358,471776.4561
2015-01-30 15:30:00,41.85,41.89,41.71,41.74,575580.7429020312,26.2295,26.2546,26.1417,26.1605,575580.7429
2015-01-30 15:40:00,41.73,41.73,41.51,41.51,568398.6084614521,26.1543,26.1543,26.0164,26.0164,568398.6085
2015-01-30 15:50:00,41.52,41.54,41.35,41.45,1104589.8327909324,26.0227,26.0352,25.9161,25.9788,1104589.8328
2015-02-02 09:30:00,41.62,42.06,41.59,42.01,272135.5627875659,26.0853,26.3611,26.0665,26.3298,272135.5628
2015-02-02 09:40:00,42.02,42.1,41.92,42.09,299966.3337448098,26.336,26.3862,26.2734,26.3799,299966.3337
2015-02-02 09:50:00,42.09,42.17,42.02,42.14,238693.7492986197,26.3799,26.43,26.336,26.4112,238693.7493
2015-02-02 10:00:00,42.13,42.13,41.58,41.61,354056.7837504208,26.405,26.405,26.0603,26.0791,354056.7838
2015-02-02 10:10:00,41.61,41.76,41.51,41.75,320166.0868589384,26.0791,26.1731,26.0164,26.1668,320166.0869
2015-02-02 10:20:00,41.74,41.91,41.74,41.88,412523.8469307597,26.1605,26.2671,26.1605,26.2483,412523.8469
2015-02-02 10:30:00,41.88,41.95,41.79,41.94,332847.0429805858,26.2483,26.2922,26.1919,26.2859,332847.043
2015-02-02 10:40:00,41.94,42.02,41.88,41.92,226573.8974301425,26.2859,26.336,26.2483,26.2734,226573.8974
2015-02-02 10:50:00,41.92,42.02,41.87,41.94,191224.32948041745,26.2734,26.336,26.242,26.2859,191224.3295
2015-02-02 11:00:00,41.94,42.08,41.94,42.03,191560.9920323196,26.2859,26.3736,26.2859,26.3423,191560.992
2015-02-02 11:10:00,42.04,42.11,41.94,42.01,206486.365166648,26.3486,26.3924,26.2859,26.3298,206486.3652
2015-02-02 11:20:00,42.01,42.04,41.92,42.04,219279.5421389294,26.3298,26.3486,26.2734,26.3486,219279.5421
2015-02-02 11:30:00,42.04,42.26,42.01,42.23,368982.1568847492,26.3486,26.4865,26.3298,26.4677,368982.1569
2015-02-02 11:40:00,42.23,42.27,42.16,42.18,115138.59275053303,26.4677,26.4927,26.4238,26.4363,115138.5928
2015-02-02 11:50:00,42.18,42.23,42.09,42.12,147345.97688250476,26.4363,26.4677,26.3799,26.3987,147345.9769
2015-02-02 12:00:00,42.13,42.17,41.94,42.01,228930.5352934575,26.405,26.43,26.2859,26.3298,228930.5353
2015-02-02 12:10:00,42.01,42.13,41.92,42.12,173381.21422960385,26.3298,26.405,26.2734,26.3987,173381.2142
2015-02-02 12:20:00,42.13,42.15,42.0,42.14,152957.01941420714,26.405,26.4175,26.3235,26.4112,152957.0194
2015-02-02 12:30:00,42.15,42.15,42.01,42.07,148243.74368757714,26.4175,26.4175,26.3298,26.3674,148243.7437
2015-02-02 12:40:00,42.08,42.1,41.9,41.91,101896.5323757154,26.3736,26.3862,26.2608,26.2671,101896.5324
2015-02-02 12:50:00,41.91,41.98,41.88,41.9,113230.83828975425,26.2671,26.311,26.2483,26.2608,113230.8383
2015-02-02 13:00:00,41.91,41.94,41.85,41.94,112108.62978341377,26.2671,26.2859,26.2295,26.2859,112108.6298
2015-02-02 13:10:00,41.94,42.01,41.92,41.97,91347.77241611492,26.2859,26.3298,26.2734,26.3047,91347.7724
2015-02-02 13:20:00,41.97,42.13,41.96,42.11,111098.64212770732,26.3047,26.405,26.2984,26.3924,111098.6421
2015-02-02 13:30:00,42.12,42.18,41.94,41.94,93367.74772752776,26.3987,26.4363,26.2859,26.2859,93367.7477
2015-02-02 13:40:00,41.94,41.99,41.85,41.86,160026.93300415218,26.2859,26.3172,26.2295,26.2358,160026.933
2015-02-02 13:50:00,41.86,41.94,41.85,41.87,160139.1538547862,26.2358,26.2859,26.2295,26.242,160139.1539
2015-02-02 14:00:00,41.86,42.02,41.85,41.99,132981.70800134665,26.2358,26.336,26.2295,26.3172,132981.708
2015-02-02 14:10:00,41.99,42.06,41.94,42.05,208955.223880597,26.3172,26.3611,26.2859,26.3548,208955.2239
2015-02-02 14:20:00,42.06,42.18,42.05,42.18,108517.56256312424,26.3611,26.4363,26.3548,26.4363,108517.5626
2015-02-02 14:30:00,42.18,42.19,42.09,42.13,107844.23745931992,26.4363,26.4426,26.3799,26.405,107844.2375
2015-02-02 14:40:00,42.12,42.18,42.11,42.12,182471.1031309617,26.3987,26.4363,26.3924,26.3987,182471.1031
2015-02-02 14:50:00,42.12,42.24,42.04,42.08,195937.60520704745,26.3987,26.4739,26.3486,26.3736,195937.6052
2015-02-02 15:00:00,42.08,42.2,42.07,42.19,152732.57771293906,26.3736,26.4488,26.3674,26.4426,152732.5777
2015-02-02 15:10:00,42.18,42.28,42.18,42.25,221636.1800022444,26.4363,26.499,26.4363,26.4802,221636.18
2015-02-02 15:20:00,42.26,42.35,42.23,42.32,306026.2596790483,26.4865,26.5429,26.4677,26.5241,306026.2597
2015-02-02 15:30:00,42.32,42.55,42.29,42.54,312198.4064639209,26.5241,26.6682,26.5053,26.6619,312198.4065
2015-02-02 15:40:00,42.55,42.75,42.54,42.63,473571.9896756817,26.6682,26.7936,26.6619,26.7184,473571.9897
2015-02-02 15:50:00,42.64,42.67,42.58,42.67,654135.3383458647,26.7246,26.7434,26.687,26.7434,654135.3383
2015-02-03 09:30:00,42.89,43.36,42.89,43.33,484681.85388845246,26.8813,27.1759,26.8813,27.1571,484681.8539
2015-02-03 09:40:00,43.33,43.49,43.32,43.46,427785.8826169902,27.1571,27.2574,27.1508,27.2386,427785.8826
2015-02-03 09:50:00,43.47,43.49,43.37,43.49,415329.3681966109,27.2448,27.2574,27.1821,27.2574,415329.3682
2015-02-03 10:00:00,43.49,43.51,43.31,43.32,511614.858040624,27.2574,27.2699,27.1445,27.1508,511614.858
2015-02-03 10:10:00,43.31,43.33,43.16,43.16,312086.1856132869,27.1445,27.1571,27.0505,27.0505,312086.1856
2015-02-03 10:20:00,43.16,43.24,43.09,43.24,286836.4942206262,27.0505,27.1007,27.0067,27.1007,286836.4942
2015-02-03 10:30:00,43.25,43.32,43.13,43.16,257883.51475704185,27.1069,27.1508,27.0317,27.0505,257883.5148
2015-02-03 10:40:00,43.16,43.25,43.06,43.08,311637.3022107508,27.0505,27.1069,26.9879,27.0004,311637.3022
2015-02-03 10:50:00,43.08,43.08,42.95,42.95,321288.29536527884,27.0004,27.0004,26.9189,26.9189,321288.2954
2015-02-03 11:00:00,42.95,43.05,42.94,42.99,242397.03736954325,26.9189,26.9816,26.9126,26.944,242397.0374
2015-02-03 11:10:00,42.99,43.03,42.89,42.91,347660.1952642801,26.944,26.9691,26.8813,26.8938,347660.1953
2015-02-03 11:20:00,42.9,43.08,42.88,42.99,270676.6917293233,26.8876,27.0004,26.875,26.944,270676.6917
2015-02-03 11:30:00,42.99,43.16,42.98,43.14,202109.7519919201,26.944,27.0505,26.9377,27.038,202109.752
2015-02-03 11:40:00,43.15,43.17,43.05,43.11,281786.555942094,27.0443,27.0568,26.9816,27.0192,281786.5559
2015-02-03 11:50:00,43.11,43.12,43.01,43.05,246436.98799236896,27.0192,27.0255,26.9565,26.9816,246436.988
2015-02-03 12:00:00,43.05,43.12,43.0,43.09,140837.16754573,26.9816,27.0255,26.9502,27.0067,140837.1675
2015-02-03 12:10:00,43.09,43.23,43.09,43.19,151273.70665469643,27.0067,27.0944,27.0067,27.0693,151273.7067
2015-02-03 12:20:00,43.2,43.25,43.14,43.18,111884.18808214566,27.0756,27.1069,27.038,27.0631,111884.1881
2015-02-03 12:30:00,43.17,43.18,43.08,43.14,105375.37874537088,27.0568,27.0631,27.0004,27.038,105375.3787
2015-02-03 12:40:00,43.15,43.25,43.14,43.16,90450.00561104252,27.0443,27.1069,27.038,27.0505,90450.0056
2015-02-03 12:50:00,43.17,43.22,43.11,43.16,177533.38570306363,27.0568,27.0881,27.0192,27.0505,177533.3857
2015-02-03 13:00:00,43.16,43.23,43.12,43.16,370216.5862417237,27.0505,27.0944,27.0255,27.0505,370216.5862
2015-02-03 13:10:00,43.16,43.28,43.13,43.28,435416.9004601055,27.0505,27.1257,27.0317,27.1257,435416.9005
2015-02-03 13:20:00,43.28,43.35,43.28,43.32,498485.0185164404,27.1257,27.1696,27.1257,27.1508,498485.0185
2015-02-03 13:30:00,43.33,43.38,43.3,43.33,391538.5478621928,27.1571,27.1884,27.1383,27.1571,391538.5479
2015-02-03 13:40:00,43.32,43.38,43.32,43.35,268320.0538660083,27.1508,27.1884,27.1508,27.1696,268320.0539
2015-02-03 13:50:00,43.34,43.52,43.34,43.5,211424.08259454605,27.1633,27.2762,27.1633,27.2636,211424.0826
2015-02-03 14:00:00,43.5,43.53,43.45,43.49,258669.06071148012,27.2636,27.2824,27.2323,27.2574,258669.0607
2015-02-03 14:10:00,43.49,43.5,43.41,43.45,221860.6217035125,27.2574,27.2636,27.2072,27.2323,221860.6217
2015-02-03 14:20:00,43.45,43.54,43.41,43.45,355852.3173605656,27.2323,27.2887,27.2072,27.2323,355852.3174
2015-02-03 14:30:00,43.44,43.49,43.41,43.49,150600.38155089214,27.226,27.2574,27.2072,27.2574,150600.3816
2015-02-03 14:40:00,43.49,43.56,43.48,43.55,322522.7247222534,27.2574,27.3012,27.2511,27.295,322522.7247
2015-02-03 14:50:00,43.55,43.65,43.52,43.65,352373.4709909101,27.295,27.3576,27.2762,27.3576,352373.471
2015-02-03 15:00:00,43.65,43.7,43.62,43.69,286724.2733699921,27.3576,27.389,27.3388,27.3827,286724.2734
2015-02-03 15:10:00,43.7,43.75,43.64,43.74,256536.8645494333,27.389,27.4203,27.3514,27.414,256536.8645
2015-02-03 15:20:00,43.74,43.86,43.74,43.81,442150.15149814833,27.414,27.4893,27.414,27.4579,442150.1515
2015-02-03 15:30:00,43.81,43.85,43.73,43.76,368869.9360341151,27.4579,27.483,27.4078,27.4266,368869.936
2015-02-03 15:40:00,43.77,43.82,43.73,43.76,552687.6893726854,27.4328,27.4642,27.4078,27.4266,552687.6894
2015-02-03 15:50:00,43.76,43.82,43.72,43.78,1260801.256873527,27.4266,27.4642,27.4015,27.4391,1260801.2569
2015-02-04 09:30:00,43.38,43.79,43.26,43.71,279093.2555268769,27.3835,27.6423,27.3078,27.5918,279093.2555
2015-02-04 09:40:00,43.71,43.82,43.57,43.68,253955.78498485012,27.5918,27.6613,27.5035,27.5729,253955.785
2015-02-04 09:50:00,43.68,43.77,43.59,43.71,197172.034564022,27.5729,27.6297,27.5161,27.5918,197172.0346
2015-02-04 10:00:00,43.71,43.8,43.65,43.71,332847.0429805858,27.5918,27.6487,27.554,27.5918,332847.043
2015-02-04 10:10:00,43.7,43.76,43.63,43.67,502861.6316911682,27.5855,27.6234,27.5413,27.5666,502861.6317
2015-02-04 10:20:00,43.67,43.7,43.63,43.65,372236.56155313656,27.5666,27.5855,27.5413,27.554,372236.5616
2015-02-04 10:30:00,43.65,43.74,43.58,43.61,432274.7166423521,27.554,27.6108,27.5098,27.5287,432274.7166
2015-02-04 10:40:00,43.61,43.72,43.52,43.59,461115.4752553024,27.5287,27.5982,27.4719,27.5161,461115.4753
2015-02-04 10:50:00,43.58,43.68,43.54,43.65,159578.04960161596,27.5098,27.5729,27.4845,27.554,159578.0496
2015-02-04 11:00:00,43.65,43.65,43.52,43.6,219840.64639209965,27.554,27.554,27.4719,27.5224,219840.6464
2015-02-04 11:10:00,43.61,43.62,43.49,43.55,258556.8398608461,27.5287,27.535,27.453,27.4908,258556.8399
2015-02-04 11:20:00,43.55,43.61,43.52,43.58,225900.5723263382,27.4908,27.5287,27.4719,27.5098,225900.5723
2015-02-04 11:30:00,43.59,43.65,43.56,43.64,217932.89193132083,27.5161,27.554,27.4972,27.5477,217932.8919
2015-02-04 11:40:00,43.65,43.65,43.55,43.55,184154.41589047245,27.554,27.554,27.4908,27.4908,184154.4159
2015-02-04 11:50:00,43.56,43.63,43.55,43.58,236224.89058467065,27.4972,27.5413,27.4908,27.5098,236224.8906
2015-02-04 12:00:00,43.58,43.59,43.54,43.58,304006.2843676355,27.5098,27.5161,27.4845,27.5098,304006.2844
2015-02-04 12:10:00,43.57,43.58,43.51,43.54,135787.22926719784,27.5035,27.5098,27.4656,27.4845,135787.2293
2015-02-04 12:20:00,43.55,43.57,43.49,43.52,267758.94961283804,27.4908,27.5035,27.453,27.4719,267758.9496
2015-02-04 12:30:00,43.52,43.55,43.41,43.46,491751.7674783975,27.4719,27.4908,27.4025,27.434,491751.7675
2015-02-04 12:40:00,43.46,43.49,43.45,43.49,247783.63819997755,27.434,27.453,27.4277,27.453,247783.6382
2015-02-04 12:50:00,43.49,43.51,43.46,43.47,113343.05914038829,27.453,27.4656,27.434,27.4403,113343.0591
2015-02-04 13:00:00,43.48,43.54,43.45,43.5,100213.21961620467,27.4467,27.4845,27.4277,27.4593,100213.2196
2015-02-04 13:10:00,43.5,43.54,43.47,43.48,152844.7985635731,27.4593,27.4845,27.4403,27.4467,152844.7986
2015-02-04 13:20:00,43.48,43.51,43.43,43.49,153967.00706991358,27.4467,27.4656,27.4151,27.453,153967.0071
2015-02-04 13:30:00,43.49,43.52,43.44,43.47,129727.30333295926,27.453,27.4719,27.4214,27.4403,129727.3033
2015-02-04 13:40:00,43.47,43.49,43.46,43.47,112445.2923353159,27.4403,27.453,27.434,27.4403,112445.2923
2015-02-04 13:50:00,43.46,43.49,43.42,43.49,156099.20323196048,27.434,27.453,27.4088,27.453,156099.2032
2015-02-04 14:00:00,43.49,43.52,43.37,43.41,225563.9097744361,27.453,27.4719,27.3772,27.4025,225563.9098
2015-02-04 14:10:00,43.41,43.44,43.33,43.33,178992.25676130623,27.4025,27.4214,27.352,27.352,178992.2568
2015-02-04 14:20:00,43.33,43.46,43.33,43.41,433396.9251486926,27.352,27.434,27.352,27.4025,433396.9251
2015-02-04 14:30:00,43.42,43.49,43.41,43.49,198406.46392099647,27.4088,27.453,27.4025,27.453,198406.4639
2015-02-04 14:40:00,43.49,43.5,43.44,43.5,102569.85747951968,27.453,27.4593,27.4214,27.4593,102569.8575
2015-02-04 14:50:00,43.49,43.5,43.46,43.49,167433.50914599933,27.453,27.4593,27.434,27.453,167433.5091
2015-02-04 15:00:00,43.49,43.59,43.46,43.58,202670.8562450904,27.453,27.5161,27.434,27.5098,202670.8562
2015-02-04 15:10:00,43.58,43.73,43.57,43.72,233419.36931881943,27.5098,27.6045,27.5035,27.5982,233419.3693
2015-02-04 15:20:00,43.73,43.82,43.69,43.82,228369.43104028728,27.6045,27.6613,27.5792,27.6613,228369.431
2015-02-04 15:30:00,43.82,43.89,43.65,43.65,388508.5848950735,27.6613,27.7055,27.554,27.554,388508.5849
2015-02-04 15:40:00,43.65,43.68,43.33,43.39,789361.4633598923,27.554,27.5729,27.352,27.3898,789361.4634
2015-02-04 15:50:00,43.39,43.46,43.31,43.46,863988.329031534,27.3898,27.434,27.3393,27.434,863988.329
2015-02-05 09:30:00,43.09,43.17,42.76,43.16,581977.3313881719,27.2005,27.251,26.9922,27.2447,581977.3314
2015-02-05 09:40:00,43.17,43.31,43.09,43.29,324206.0374817641,27.251,27.3393,27.2005,27.3267,324206.0375
2015-02-05 09:50:00,43.31,43.39,43.27,43.38,359555.6054314891,27.3393,27.3898,27.3141,27.3835,359555.6054
2015-02-05 10:00:00,43.38,43.7,43.33,43.57,391987.43126472895,27.3835,27.5855,27.352,27.5035,391987.4313
2015-02-05 10:10:00,43.57,43.59,43.41,43.41,460329.92930086405,27.5035,27.5161,27.4025,27.4025,460329.9293
2015-02-05 10:20:00,43.41,43.6,43.41,43.59,459319.9416451576,27.4025,27.5224,27.4025,27.5161,459319.9416
2015-02-05 10:30:00,43.58,43.73,43.51,43.66,164740.20873078218,27.5098,27.6045,27.4656,27.5603,164740.2087
2015-02-05 10:40:00,43.66,43.75,43.65,43.74,136909.43777353832,27.5603,27.6171,27.554,27.6108,136909.4378
2015-02-05 10:50:00,43.74,43.9,43.74,43.86,257771.2939064078,27.6108,27.7118,27.6108,27.6865,257771.2939
2015-02-05 11:00:00,43.86,43.87,43.75,43.81,164179.10447761192,27.6865,27.6928,27.6171,27.655,164179.1045
2015-02-05 11:10:00,43.81,43.81,43.65,43.66,192570.979688026,27.655,27.655,27.554,27.5603,192570.9797
2015-02-05 11:20:00,43.66,43.76,43.64,43.73,210975.19919200987,27.5603,27.6234,27.5477,27.6045,210975.1992
2015-02-05 11:30:00,43.72,43.76,43.66,43.7,162383.57086746718,27.5982,27.6234,27.5603,27.5855,162383.5709
2015-02-05 11:40:00,43.7,43.7,43.56,43.65,197059.813713388,27.5855,27.5855,27.4972,27.554,197059.8137
2015-02-05 11:50:00,43.66,43.66,43.57,43.63,180675.56952081696,27.5603,27.5603,27.5035,27.5413,180675.5695
2015-02-05 12:00:00,43.63,43.65,43.58,43.6,152620.356862305,27.5413,27.554,27.5098,27.5224,152620.3569
2015-02-05 12:10:00,43.61,43.64,43.55,43.57,173717.876781506,27.5287,27.5477,27.4908,27.5035,173717.8768
2015-02-05 12:20:00,43.58,43.59,43.52,43.59,115138.59275053303,27.5098,27.5161,27.4719,27.5161,115138.5928
2015-02-05 12:30:00,43.6,43.61,43.5,43.52,117270.78891257996,27.5224,27.5287,27.4593,27.4719,117270.7889
2015-02-05 12:40:00,43.53,43.61,43.53,43.56,79564.58309953989,27.4782,27.5287,27.4782,27.4972,79564.5831
2015-02-05 12:50:00,43.56,43.58,43.42,43.48,185388.84524744697,27.4972,27.5098,27.4088,27.4467,185388.8452
2015-02-05 13:00:00,43.49,43.51,43.44,43.47,113791.94254292447,27.453,27.4656,27.4214,27.4403,113791.9425
2015-02-05 13:10:00,43.47,43.57,43.43,43.55,178543.37335877004,27.4403,27.5035,27.4151,27.4908,178543.3734
2015-02-05 13:20:00,43.55,43.6,43.49,43.6,102233.19492761754,27.4908,27.5224,27.453,27.5224,102233.1949
2015-02-05 13:30:00,43.6,43.64,43.59,43.63,129839.5241835933,27.5224,27.5477,27.5161,27.5413,129839.5242
2015-02-05 13:40:00,43.64,43.65,43.61,43.65,64414.76826394344,27.5477,27.554,27.5287,27.554,64414.7683
2015-02-05 13:50:00,43.66,43.73,43.65,43.66,209740.7698350353,27.5603,27.6045,27.554,27.5603,209740.7698
2015-02-05 14:00:00,43.66,43.68,43.59,43.62,165862.41723712266,27.5603,27.5729,27.5161,27.535,165862.4172
2015-02-05 14:10:00,43.62,43.72,43.62,43.66,106273.14555044328,27.535,27.5982,27.535,27.5603,106273.1456
2015-02-05 14:20:00,43.66,43.68,43.63,43.66,172932.33082706766,27.5603,27.5729,27.5413,27.5603,172932.3308
2015-02-05 14:30:00,43.65,43.7,43.63,43.67,119627.42677589496,27.554,27.5855,27.5413,27.5666,119627.4268
2015-02-05 14:40:00,43.68,43.68,43.62,43.64,111659.74638087756,27.5729,27.5729,27.535,27.5477,111659.7464
2015-02-05 14:50:00,43.65,43.68,43.63,43.66,116148.58040623947,27.554,27.5729,27.5413,27.5603,116148.5804
2015-02-05 15:00:00,43.66,43.67,43.64,43.65,127931.7697228145,27.5603,27.5666,27.5477,27.554,127931.7697
2015-02-05 15:10:00,43.65,43.67,43.63,43.65,193244.3047918303,27.554,27.5666,27.5413,27.554,193244.3048
2015-02-05 15:20:00,43.65,43.8,43.65,43.79,323196.0498260577,27.554,27.6487,27.554,27.6423,323196.0498
2015-02-05 15:30:00,43.79,43.79,43.72,43.75,255302.4351924588,27.6423,27.6423,27.5982,27.6171,255302.4352
2015-02-05 15:40:00,43.74,43.75,43.6,43.6,472337.5603187072,27.6108,27.6171,27.5224,27.5224,472337.5603
2015-02-05 15:50:00,43.6,43.65,43.57,43.65,932667.4896195712,27.5224,27.554,27.5035,27.554,932667.4896
2015-02-06 09:30:00,44.44,44.56,44.27,44.49,896869.03826731,28.0527,28.1284,27.9453,28.0842,896869.0383
2015-02-06 09:40:00,44.5,44.59,44.33,44.54,416114.9141510492,28.0905,28.1473,27.9832,28.1158,416114.9142
2015-02-06 09:50:00,44.54,44.57,44.34,44.42,390528.5602064863,28.1158,28.1347,27.9895,28.04,390528.5602
2015-02-06 10:00:00,44.41,44.58,44.41,44.51,687016.0475816407,28.0337,28.141,28.0337,28.0968,687016.0476
2015-02-06 10:10:00,44.5,44.66,44.5,44.61,495679.49725058913,28.0905,28.1915,28.0905,28.16,495679.4973
2015-02-06 10:20:00,44.62,44.66,44.57,44.63,149141.51049264954,28.1663,28.1915,28.1347,28.1726,149141.5105
2015-02-06 10:30:00,44.63,44.72,44.6,44.64,299741.89204354165,28.1726,28.2294,28.1537,28.1789,299741.892
2015-02-06 10:40:00,44.64,44.72,44.63,44.7,202334.1936931882,28.1789,28.2294,28.1726,28.2168,202334.1937
2015-02-06 10:50:00,44.7,44.7,44.56,44.56,370665.4696442599,28.2168,28.2168,28.1284,28.1284,370665.4696
2015-02-06 11:00:00,44.57,44.58,44.51,44.54,641566.6030748513,28.1347,28.141,28.0968,28.1158,641566.6031
2015-02-06 11:10:00,44.54,44.55,44.49,44.51,263382.3364381102,28.1158,28.1221,28.0842,28.0968,263382.3364
2015-02-06 11:20:00,44.51,44.52,44.34,44.37,326450.45449444506,28.0968,28.1032,27.9895,28.0085,326450.4545
2015-02-06 11:30:00,44.36,44.37,44.26,44.34,474694.1981820222,28.0022,28.0085,27.939,27.9895,474694.1982
2015-02-06 11:40:00,44.35,44.41,44.29,44.41,189653.2375715408,27.9958,28.0337,27.958,28.0337,189653.2376
2015-02-06 11:50:00,44.41,44.67,44.41,44.64,242958.14162271348,28.0337,28.1978,28.0337,28.1789,242958.1416
2015-02-06 12:00:00,44.64,44.66,44.47,44.47,188082.1456626641,28.1789,28.1915,28.0716,28.0716,188082.1457
2015-02-06 12:10:00,44.47,44.55,44.47,44.54,146448.2100774324,28.0716,28.1221,28.0716,28.1158,146448.2101
2015-02-06 12:20:00,44.55,44.73,44.55,44.72,139490.51733812143,28.1221,28.2357,28.1221,28.2294,139490.5173
2015-02-06 12:30:00,44.73,44.77,44.62,44.65,239254.8535517899,28.2357,28.261,28.1663,28.1852,239254.8536
2015-02-06 12:40:00,44.65,44.69,44.55,44.56,296375.26652452024,28.1852,28.2105,28.1221,28.1284,296375.2665
2015-02-06 12:50:00,44.56,44.69,44.55,44.67,75524.63247671416,28.1284,28.2105,28.1221,28.1978,75524.6325
2015-02-06 13:00:00,44.67,44.72,44.54,44.56,117944.11401638424,28.1978,28.2294,28.1158,28.1284,117944.114
2015-02-06 13:10:00,44.56,44.56,44.47,44.47,152844.7985635731,28.1284,28.1284,28.0716,28.0716,152844.7986
2015-02-06 13:20:00,44.48,44.54,44.31,44.46,194703.17585007293,28.0779,28.1158,27.9706,28.0653,194703.1759
2015-02-06 13:30:00,44.45,44.48,44.41,44.46,291549.7699472562,28.059,28.0779,28.0337,28.0653,291549.7699
2015-02-06 13:40:00,44.46,44.57,44.46,44.52,121422.96038603972,28.0653,28.1347,28.0653,28.1032,121422.9604
2015-02-06 13:50:00,44.52,44.56,44.42,44.44,200763.1017843116,28.1032,28.1284,28.04,28.0527,200763.1018
2015-02-06 14:00:00,44.44,44.49,44.36,44.46,240264.8412074964,28.0527,28.0842,28.0022,28.0653,240264.8412
2015-02-06 14:10:00,44.46,44.57,44.44,44.53,120861.85613286948,28.0653,28.1347,28.0527,28.1095,120861.8561
2015-02-06 14:20:00,44.53,44.54,44.47,44.47,175850.0729435529,28.1095,28.1158,28.0716,28.0716,175850.0729
2015-02-06 14:30:00,44.48,44.56,44.47,44.51,175737.85209291885,28.0779,28.1284,28.0716,28.0968,175737.8521
2015-02-06 14:40:00,44.51,44.56,44.46,44.51,132757.26630007854,28.0968,28.1284,28.0653,28.0968,132757.2663
2015-02-06 14:50:00,44.5,44.5,44.38,44.38,232297.1608124789,28.0905,28.0905,28.0148,28.0148,232297.1608
2015-02-06 15:00:00,44.38,44.4,44.26,44.38,306811.8056334867,28.0148,28.0274,27.939,28.0148,306811.8056
2015-02-06 15:10:00,44.37,44.42,44.31,44.31,321624.957917181,28.0085,28.04,27.9706,27.9706,321624.9579
2015-02-06 15:20:00,44.31,44.4,44.22,44.24,309056.2226461676,27.9706,28.0274,27.9138,27.9264,309056.2226
2015-02-06 15:30:00,44.24,44.42,44.22,44.36,362810.01009987656,27.9264,28.04,27.9138,28.0022,362810.0101
2015-02-06 15:40:00,44.37,44.37,44.19,44.24,436651.32981708,28.0085,28.0085,27.8948,27.9264,436651.3298
2015-02-06 15:50:00,44.24,44.34,44.18,44.24,980361.3511390416,27.9264,27.9895,27.8885,27.9264,980361.3511
2015-02-09 09:30:00,43.8,43.98,43.63,43.91,535630.1200763101,27.6487,27.7623,27.5413,27.7181,535630.1201
2015-02-09 09:40:00,43.9,44.11,43.86,43.93,202109.7519919201,27.7118,27.8443,27.6865,27.7307,202109.752
2015-02-09 09:50:00,43.94,44.06,43.81,43.85,196274.2677589496,27.737,27.8128,27.655,27.6802,196274.2678
2015-02-09 10:00:00,43.85,43.9,43.82,43.85,105712.04129727304,27.6802,27.7118,27.6613,27.6802,105712.0413
2015-02-09 10:10:00,43.85,44.06,43.83,44.03,101784.31152508136,27.6802,27.8128,27.6676,27.7938,101784.3115
2015-02-09 10:20:00,44.03,44.05,43.9,43.92,146897.09347996858,27.7938,27.8065,27.7118,27.7244,146897.0935
2015-02-09 10:30:00,43.92,44.12,43.92,44.09,167433.50914599933,27.7244,27.8507,27.7244,27.8317,167433.5091
2015-02-09 10:40:00,44.08,44.12,44.0,44.09,236000.4488834025,27.8254,27.8507,27.7749,27.8317,236000.4489
2015-02-09 10:50:00,44.09,44.19,44.09,44.12,165525.7546852205,27.8317,27.8948,27.8317,27.8507,165525.7547
2015-02-09 11:00:00,44.12,44.31,44.12,44.31,255639.0977443609,27.8507,27.9706,27.8507,27.9706,255639.0977
2015-02-09 11:10:00,44.31,44.33,44.19,44.19,293794.1869599372,27.9706,27.9832,27.8948,27.8948,293794.187
2015-02-09 11:20:00,44.19,44.31,44.16,44.29,104028.7285377623,27.8948,27.9706,27.8759,27.958,104028.7285
2015-02-09 11:30:00,44.29,44.3,44.2,44.23,61048.14274492201,27.958,27.9643,27.9012,27.9201,61048.1427
2015-02-09 11:40:00,44.22,44.29,44.22,44.23,72494.66950959488,27.9138,27.958,27.9138,27.9201,72494.6695
2015-02-09 11:50:00,44.23,44.31,44.22,44.31,83716.75457299966,27.9201,27.9706,27.9138,27.9706,83716.7546
2015-02-09 12:00:00,44.3,44.32,44.21,44.3,130849.51183929974,27.9643,27.9769,27.9075,27.9643,130849.5118
2015-02-09 12:10:00,44.3,44.32,44.23,44.26,82818.98776792728,27.9643,27.9769,27.9201,27.939,82818.9878
2015-02-09 12:20:00,44.26,44.31,44.23,44.31,186174.3912018853,27.939,27.9706,27.9201,27.9706,186174.3912
2015-02-09 12:30:00,44.32,44.38,44.31,44.37,84614.52137807204,27.9769,28.0148,27.9706,28.0085,84614.5214
2015-02-09 12:40:00,44.37,44.38,44.23,44.25,92694.42262372348,28.0085,28.0148,27.9201,27.9327,92694.4226
2015-02-09 12:50:00,44.25,44.26,44.19,44.23,89440.0179553361,27.9327,27.939,27.8948,27.9201,89440.018
2015-02-09 13:00:00,44.23,44.25,44.18,44.2,112894.17573785209,27.9201,27.9327,27.8885,27.9012,112894.1757
2015-02-09 13:10:00,44.21,44.24,44.16,44.17,74402.4239703737,27.9075,27.9264,27.8759,27.8822,74402.424
2015-02-09 13:20:00,44.16,44.19,44.1,44.1,96509.93154528111,27.8759,27.8948,27.838,27.838,96509.9315
2015-02-09 13:30:00,44.09,44.14,44.06,44.11,137807.2045786107,27.8317,27.8633,27.8128,27.8443,137807.2046
2015-02-09 13:40:00,44.11,44.15,44.04,44.14,140051.62159129165,27.8443,27.8696,27.8002,27.8633,140051.6216
2015-02-09 13:50:00,44.15,44.19,44.13,44.15,80237.90820334418,27.8696,27.8948,27.857,27.8696,80237.9082
2015-02-09 14:00:00,44.15,44.15,44.07,44.11,144989.33901918976,27.8696,27.8696,27.8191,27.8443,144989.339
2015-02-09 14:10:00,44.12,44.15,44.09,44.12,149029.28964201547,27.8507,27.8696,27.8317,27.8507,149029.2896
2015-02-09 14:20:00,44.11,44.13,44.07,44.11,286387.61081809,27.8443,27.857,27.8191,27.8443,286387.6108
2015-02-09 14:30:00,44.11,44.26,44.1,44.26,370104.3653910896,27.8443,27.939,27.838,27.939,370104.3654
2015-02-09 14:40:00,44.27,44.29,44.18,44.21,103579.84513522612,27.9453,27.958,27.8885,27.9075,103579.8451
2015-02-09 14:50:00,44.22,44.26,44.19,44.2,98866.56940859611,27.9138,27.939,27.8948,27.9012,98866.5694
2015-02-09 15:00:00,44.21,44.21,44.05,44.12,189204.3541690046,27.9075,27.9075,27.8065,27.8507,189204.3542
2015-02-09 15:10:00,44.12,44.15,44.07,44.09,134103.91650768713,27.8507,27.8696,27.8191,27.8317,134103.9165
2015-02-09 15:20:00,44.09,44.21,44.07,44.2,176972.28144989337,27.8317,27.9075,27.8191,27.9012,176972.2814
2015-02-09 15:30:00,44.21,44.22,44.15,44.2,472562.0020199753,27.9075,27.9138,27.8696,27.9012,472562.002
2015-02-09 15:40:00,44.2,44.3,44.2,44.26,249915.83436202444,27.9012,27.9643,27.9012,27.939,249915.8344
2015-02-09 15:50:00,44.27,44.28,44.15,44.15,512512.6248456963,27.9453,27.9517,27.8696,27.8696,512512.6248
2015-02-10 09:30:00,44.67,44.86,44.59,44.77,366176.635618898,28.1978,28.3178,28.1473,28.261,366176.6356
2015-02-10 09:40:00,44.77,44.77,44.54,44.64,148580.40623947929,28.261,28.261,28.1158,28.1789,148580.4062
2015-02-10 09:50:00,44.64,44.71,44.44,44.45,337335.8770059477,28.1789,28.2231,28.0527,28.059,337335.877
2015-02-10 10:00:00,44.45,44.53,44.38,44.47,178880.0359106722,28.059,28.1095,28.0148,28.0716,178880.0359
2015-02-10 10:10:00,44.47,44.56,44.38,44.38,298619.6835372012,28.0716,28.1284,28.0148,28.0148,298619.6835
2015-02-10 10:20:00,44.38,44.47,44.31,44.34,370665.4696442599,28.0148,28.0716,27.9706,27.9895,370665.4696
2015-02-10 10:30:00,44.34,44.41,44.28,44.41,757715.1834810907,27.9895,28.0337,27.9517,28.0337,757715.1835
2015-02-10 10:40:00,44.41,44.41,44.26,44.36,1194590.9549994387,28.0337,28.0337,27.939,28.0022,1194590.955
2015-02-10 10:50:00,44.36,44.38,44.29,44.35,816967.792615868,28.0022,28.0148,27.958,27.9958,816967.7926
2015-02-10 11:00:00,44.35,44.36,44.25,44.35,670295.1408371675,27.9958,28.0022,27.9327,27.9958,670295.1408
2015-02-10 11:10:00,44.35,44.39,44.28,44.29,622376.8376164291,27.9958,28.0211,27.9517,27.958,622376.8376
2015-02-10 11:20:00,44.29,44.31,44.23,44.28,156548.0866344967,27.958,27.9706,27.9201,27.9517,156548.0866
2015-02-10 11:30:00,44.29,44.3,44.18,44.25,185501.066098081,27.958,27.9643,27.8885,27.9327,185501.0661
2015-02-10 11:40:00,44.26,44.29,44.18,44.21,117383.009763214,27.939,27.958,27.8885,27.9075,117383.0098
2015-02-10 11:50:00,44.21,44.21,44.18,44.21,148355.96453821118,27.9075,27.9075,27.8885,27.9075,148355.9645
2015-02-10 12:00:00,44.2,44.21,44.15,44.15,156996.97003703288,27.9012,27.9075,27.8696,27.8696,156996.97
2015-02-10 12:10:00,44.15,44.38,44.15,44.38,151498.14835596454,27.8696,28.0148,27.8696,28.0148,151498.1484
2015-02-10 12:20:00,44.37,44.4,44.31,44.35,64078.105712041295,28.0085,28.0274,27.9706,27.9958,64078.1057
2015-02-10 12:30:00,44.35,44.36,44.28,44.33,91908.87666928516,27.9958,28.0022,27.9517,27.9832,91908.8767
2015-02-10 12:40:00,44.32,44.38,44.31,44.33,85512.28818314442,27.9769,28.0148,27.9706,27.9832,85512.2882
2015-02-10 12:50:00,44.32,44.37,44.3,44.34,92469.9809224554,27.9769,28.0085,27.9643,27.9895,92469.9809
2015-02-10 13:00:00,44.34,44.39,44.32,44.39,79564.58309953989,27.9895,28.0211,27.9769,28.0211,79564.5831
2015-02-10 13:10:00,44.38,44.44,44.38,44.39,76310.1784311525,28.0148,28.0527,28.0148,28.0211,76310.1784
2015-02-10 13:20:00,44.39,44.4,44.26,44.31,113567.50084165638,28.0211,28.0274,27.939,27.9706,113567.5008
2015-02-10 13:30:00,44.31,44.39,44.31,44.32,118392.99741892042,27.9706,28.0211,27.9706,27.9769,118392.9974
2015-02-10 13:40:00,44.32,44.36,44.3,44.35,108293.12086185612,27.9769,28.0022,27.9643,27.9958,108293.1209
2015-02-10 13:50:00,44.35,44.39,44.28,44.28,93592.18942879589,27.9958,28.0211,27.9517,27.9517,93592.1894
2015-02-10 14:00:00,44.29,44.39,44.28,44.39,76085.7367298844,27.958,28.0211,27.9517,28.0211,76085.7367
2015-02-10 14:10:00,44.39,44.39,44.32,44.38,186286.6120525193,28.0211,28.0211,27.9769,28.0148,186286.6121
2015-02-10 14:20:00,44.37,44.47,44.37,44.46,111098.64212770732,28.0085,28.0716,28.0085,28.0653,111098.6421
2015-02-10 14:30:00,44.46,44.47,44.39,44.47,96061.04814274493,28.0653,28.0716,28.0211,28.0716,96061.0481
2015-02-10 14:40:00,44.47,44.5,44.46,44.49,178318.93165750196,28.0716,28.0905,28.0653,28.0842,178318.9317
2015-02-10 14:50:00,44.49,44.59,44.47,44.58,125575.13185949948,28.0842,28.1473,28.0716,28.141,125575.1319
2015-02-10 15:00:00,44.57,44.58,44.51,44.57,110313.096173269,28.1347,28.141,28.0968,28.1347,110313.0962
2015-02-10 15:10:00,44.57,44.6,44.52,44.56,107395.35405678376,28.1347,28.1537,28.1032,28.1284,107395.3541
2015-02-10 15:20:00,44.56,44.63,44.52,44.61,135787.22926719784,28.1284,28.1726,28.1032,28.16,135787.2293
2015-02-10 15:30:00,44.62,44.66,44.58,44.66,182919.98653349795,28.1663,28.1915,28.141,28.1915,182919.9865
2015-02-10 15:40:00,44.66,44.69,44.63,44.66,266412.29940522945,28.1915,28.2105,28.1726,28.1915,266412.2994
2015-02-10 15:50:00,44.67,44.67,44.53,44.57,486140.7249466951,28.1978,28.1978,28.1095,28.1347,486140.7249
2015-02-11 09:30:00,44.56,44.77,44.47,44.7,241387.0497138368,28.1284,28.261,28.0716,28.2168,241387.0497
2015-02-11 09:40:00,44.71,44.72,44.51,44.62,233531.59016945347,28.2231,28.2294,28.0968,28.1663,233531.5902
2015-02-11 09:50:00,44.62,44.67,44.54,44.64,210638.5366401077,28.1663,28.1978,28.1158,28.1789,210638.5366
2015-02-11 10:00:00,44.63,44.66,44.55,44.59,151722.59005723262,28.1726,28.1915,28.1221,28.1473,151722.5901
2015-02-11 10:10:00,44.58,44.61,44.44,44.48,263718.99899001233,28.141,28.16,28.0527,28.0779,263718.999
2015-02-11 10:20:00,44.47,44.52,44.35,44.45,252945.7973291437,28.0716,28.1032,27.9958,28.059,252945.7973
2015-02-11 10:30:00,44.45,44.54,44.31,44.52,250925.82201773088,28.059,28.1158,27.9706,28.1032,250925.822
2015-02-11 10:40:00,44.54,44.58,44.48,44.54,125462.91100886544,28.1158,28.141,28.0779,28.1158,125462.911
2015-02-11 10:50:00,44.54,44.63,44.52,44.62,128156.2114240826,28.1158,28.1726,28.1032,28.1663,128156.2114
2015-02-11 11:00:00,44.62,44.71,44.62,44.7,186959.93715632363,28.1663,28.2231,28.1663,28.2168,186959.9372
2015-02-11 11:10:00,44.7,44.76,44.68,44.7,113567.50084165638,28.2168,28.2547,28.2042,28.2168,113567.5008
2015-02-11 11:20:00,44.71,44.74,44.69,44.7,184042.1950398384,28.2231,28.242,28.2105,28.2168,184042.195
2015-02-11 11:30:00,44.7,44.72,44.61,44.68,152732.57771293906,28.2168,28.2294,28.16,28.2042,152732.5777
2015-02-11 11:40:00,44.68,44.7,44.62,44.66,121310.73953540568,28.2042,28.2168,28.1663,28.1915,121310.7395
2015-02-11 11:50:00,44.66,44.67,44.58,44.64,114914.15104926495,28.1915,28.1978,28.141,28.1789,114914.151
2015-02-11 12:00:00,44.63,44.72,44.57,44.71,102233.19492761754,28.1726,28.2294,28.1347,28.2231,102233.1949
2015-02-11 12:10:00,44.71,44.75,44.67,44.73,90450.00561104252,28.2231,28.2483,28.1978,28.2357,90450.0056
2015-02-11 12:20:00,44.72,44.81,44.72,44.77,104365.39108966444,28.2294,28.2862,28.2294,28.261,104365.3911
2015-02-11 12:30:00,44.78,44.81,44.75,44.76,71709.12355515655,28.2673,28.2862,28.2483,28.2547,71709.1236
2015-02-11 12:40:00,44.75,44.76,44.63,44.7,142969.3637077769,28.2483,28.2547,28.1726,28.2168,142969.3637
2015-02-11 12:50:00,44.7,44.74,44.63,44.64,94265.51453260017,28.2168,28.242,28.1726,28.1789,94265.5145
2015-02-11 13:00:00,44.65,44.66,44.56,44.6,139827.17989002354,28.1852,28.1915,28.1284,28.1537,139827.1799
2015-02-11 13:10:00,44.59,44.65,44.54,44.59,260689.03602289304,28.1473,28.1852,28.1158,28.1473,260689.036
2015-02-11 13:20:00,44.6,44.65,44.56,44.57,141734.93435080236,28.1537,28.1852,28.1284,28.1347,141734.9344
2015-02-11 13:30:00,44.57,44.61,44.55,44.57,157445.85343956907,28.1347,28.16,28.1221,28.1347,157445.8534
2015-02-11 13:40:00,44.56,44.59,44.54,44.57,215688.47491863987,28.1284,28.1473,28.1158,28.1347,215688.4749
2015-02-11 13:50:00,44.57,44.71,44.54,44.69,337448.09785658173,28.1347,28.2231,28.1158,28.2105,337448.0979
2015-02-11 14:00:00,44.69,44.75,44.65,44.74,134777.2416114914,28.2105,28.2483,28.1852,28.242,134777.2416
2015-02-11 14:10:00,44.73,44.82,44.72,44.8,157109.19088766692,28.2357,28.2925,28.2294,28.2799,157109.1909
2015-02-11 14:20:00,44.8,44.83,44.74,44.82,202446.41454382223,28.2799,28.2988,28.242,28.2925,202446.4145
2015-02-11 14:30:00,44.82,44.96,44.8,44.91,195039.83840197508,28.2925,28.3809,28.2799,28.3493,195039.8384
2015-02-11 14:40:00,44.91,44.94,44.87,44.92,131635.05779373806,28.3493,28.3683,28.3241,28.3557,131635.0578
2015-02-11 14:50:00,44.92,44.94,44.8,44.84,137133.87947480642,28.3557,28.3683,28.2799,28.3052,137133.8795
2015-02-11 15:00:00,44.83,44.95,44.8,44.92,180114.4652676467,28.2988,28.3746,28.2799,28.3557,180114.4653
2015-02-11 15:10:00,44.92,44.93,44.84,44.84,161261.3623611267,28.3557,28.362,28.3052,28.3052,161261.3624
2015-02-11 15:20:00,44.85,45.04,44.84,44.96,248120.3007518797,28.3115,28.4314,28.3052,28.3809,248120.3008
2015-02-11 15:30:00,44.97,45.01,44.88,44.98,249130.2884075861,28.3872,28.4125,28.3304,28.3935,249130.2884
2015-02-11 15:40:00,44.98,45.01,44.85,44.87,232970.48591628324,28.3935,28.4125,28.3115,28.3241,232970.4859
2015-02-11 15:50:00,44.88,44.91,44.83,44.91,470205.3641566603,28.3304,28.3493,28.2988,28.3493,470205.3642
2015-02-12 09:30:00,45.13,45.51,44.79,44.88,535181.236673774,28.4882,28.7281,28.2736,28.3304,535181.2367
2015-02-12 09:40:00,44.87,44.88,44.25,44.6,493996.1844910784,28.3241,28.3304,27.9327,28.1537,493996.1845
2015-02-12 09:50:00,44.61,44.8,44.57,44.7,276287.7342610257,28.16,28.2799,28.1347,28.2168,276287.7343
2015-02-12 10:00:00,44.69,44.77,44.64,44.74,356750.084165638,28.2105,28.261,28.1789,28.242,356750.0842
2015-02-12 10:10:00,44.74,45.0,44.73,44.96,185388.84524744697,28.242,28.4062,28.2357,28.3809,185388.8452
2015-02-12 10:20:00,44.96,44.98,44.74,44.74,166535.74234092692,28.3809,28.3935,28.242,28.242,166535.7423
2015-02-12 10:30:00,44.75,44.79,44.64,44.75,227359.44338458084,28.2483,28.2736,28.1789,28.2483,227359.4434
2015-02-12 10:40:00,44.75,44.81,44.68,44.68,89215.576254068,28.2483,28.2862,28.2042,28.2042,89215.5763
2015-02-12 10:50:00,44.68,44.72,44.6,44.62,137358.3211760745,28.2042,28.2294,28.1537,28.1663,137358.3212
2015-02-12 11:00:00,44.62,44.66,44.58,44.64,181909.99887779148,28.1663,28.1915,28.141,28.1789,181909.9989
2015-02-12 11:10:00,44.63,44.89,44.63,44.84,305128.49287397595,28.1726,28.3367,28.1726,28.3052,305128.4929
2015-02-12 11:20:00,44.83,44.83,44.67,44.75,221299.51745034227,28.2988,28.2988,28.1978,28.2483,221299.5175
2015-02-12 11:30:00,44.76,44.95,44.73,44.92,132308.38289754235,28.2547,28.3746,28.2357,28.3557,132308.3829
2015-02-12 11:40:00,44.92,44.92,44.77,44.8,79676.80395017394,28.3557,28.3557,28.261,28.2799,79676.804
2015-02-12 11:50:00,44.8,44.87,44.7,44.7,67781.39378296486,28.2799,28.3241,28.2168,28.2168,67781.3938
2015-02-12 12:00:00,44.69,44.75,44.62,44.62,75524.63247671416,28.2105,28.2483,28.1663,28.1663,75524.6325
2015-02-12 12:10:00,44.63,44.69,44.62,44.64,78105.71204129727,28.1726,28.2105,28.1663,28.1789,78105.712
2015-02-12 12:20:00,44.64,44.64,44.57,44.59,93704.41027942993,28.1789,28.1789,28.1347,28.1473,93704.4103
2015-02-12 12:30:00,44.59,44.66,44.56,44.56,148692.62709011332,28.1473,28.1915,28.1284,28.1284,148692.6271
2015-02-12 12:40:00,44.56,44.58,44.49,44.51,130625.07013803165,28.1284,28.141,28.0842,28.0968,130625.0701
2015-02-12 12:50:00,44.51,44.67,44.49,44.66,98754.34855796206,28.0968,28.1978,28.0842,28.1915,98754.3486
2015-02-12 13:00:00,44.66,44.66,44.53,44.56,168667.93850297385,28.1915,28.1915,28.1095,28.1284,168667.9385
2015-02-12 13:10:00,44.56,44.56,44.47,44.52,130400.62843676354,28.1284,28.1284,28.0716,28.1032,130400.6284
2015-02-12 13:20:00,44.52,44.56,44.5,44.5,131747.27864437213,28.1032,28.1284,28.0905,28.0905,131747.2786
2015-02-12 13:30:00,44.5,44.59,44.49,44.57,122208.50634047804,28.0905,28.1473,28.0842,28.1347,122208.5063
2015-02-12 13:40:00,44.56,44.58,44.54,44.55,80350.12905397822,28.1284,28.141,28.1158,28.1221,80350.1291
2015-02-12 13:50:00,44.55,44.57,44.53,44.54,126697.34036583996,28.1221,28.1347,28.1095,28.1158,126697.3404
2015-02-12 14:00:00,44.54,44.54,44.45,44.47,155986.98238132644,28.1158,28.1158,28.059,28.0716,155986.9824
2015-02-12 14:10:00,44.47,44.48,44.46,44.47,144877.11816855572,28.0716,28.0779,28.0653,28.0716,144877.1182
2015-02-12 14:20:00,44.47,44.56,44.46,44.56,132532.82459881046,28.0716,28.1284,28.0653,28.1284,132532.8246
2015-02-12 14:30:00,44.56,44.58,44.54,44.56,91347.77241611492,28.1284,28.141,28.1158,28.1284,91347.7724
2015-02-12 14:40:00,44.56,44.65,44.55,44.65,84165.63797553585,28.1284,28.1852,28.1221,28.1852,84165.638
2015-02-12 14:50:00,44.64,44.66,44.6,44.61,67444.73123106273,28.1789,28.1915,28.1537,28.16,67444.7312
2015-02-12 15:00:00,44.61,44.72,44.6,44.7,121647.4020873078,28.16,28.2294,28.1537,28.2168,121647.4021
2015-02-12 15:10:00,44.7,44.85,44.7,44.84,154415.89047244977,28.2168,28.3115,28.2168,28.3052,154415.8905
2015-02-12 15:20:00,44.85,44.85,44.74,44.76,130063.9658848614,28.3115,28.3115,28.242,28.2547,130063.9659
2015-02-12 15:30:00,44.76,44.8,44.69,44.8,186959.93715632363,28.2547,28.2799,28.2105,28.2799,186959.9372
2015-02-12 15:40:00,44.8,44.89,44.8,44.81,217147.3459768825,28.2799,28.3367,28.2799,28.2862,217147.346
2015-02-12 15:50:00,44.82,44.86,44.78,44.85,458085.5122881832,28.2925,28.3178,28.2673,28.3115,458085.5123
2015-02-13 09:30:00,44.89,45.09,44.73,45.07,220626.192346538,28.3367,28.463,28.2357,28.4503,220626.1923
2015-02-13 09:40:00,45.07,45.08,44.96,45.08,349680.17057569296,28.4503,28.4567,28.3809,28.4567,349680.1706
2015-02-13 09:50:00,45.09,45.33,45.04,45.28,221972.8425541465,28.463,28.6145,28.4314,28.5829,221972.8426
2015-02-13 10:00:00,45.27,45.28,45.04,45.07,418808.2145662664,28.5766,28.5829,28.4314,28.4503,418808.2146
2015-02-13 10:10:00,45.07,45.24,45.06,45.15,164852.42958141622,28.4503,28.5577,28.444,28.5008,164852.4296
2015-02-13 10:20:00,45.15,45.21,45.08,45.19,195264.2801032432,28.5008,28.5387,28.4567,28.5261,195264.2801
2015-02-13 10:30:00,45.19,45.3,45.18,45.21,317921.6698462574,28.5261,28.5955,28.5198,28.5387,317921.6698
2015-02-13 10:40:00,45.21,45.21,45.14,45.16,143979.35136348332,28.5387,28.5387,28.4945,28.5072,143979.3514
2015-02-13 10:50:00,45.17,45.35,45.17,45.33,221187.2965997082,28.5135,28.6271,28.5135,28.6145,221187.2966
2015-02-13 11:00:00,45.33,45.35,45.22,45.33,233419.36931881943,28.6145,28.6271,28.545,28.6145,233419.3693
2015-02-13 11:10:00,45.34,45.35,45.24,45.29,447087.8689260464,28.6208,28.6271,28.5577,28.5892,447087.8689
2015-02-13 11:20:00,45.28,45.3,45.19,45.19,294018.62866120524,28.5829,28.5955,28.5261,28.5261,294018.6287
2015-02-13 11:30:00,45.19,45.23,45.05,45.1,252384.6930759735,28.5261,28.5513,28.4377,28.4693,252384.6931
2015-02-13 11:40:00,45.1,45.26,45.1,45.21,373919.87431264727,28.4693,28.5703,28.4693,28.5387,373919.8743
2015-02-13 11:50:00,45.21,45.29,45.13,45.26,298956.3460891033,28.5387,28.5892,28.4882,28.5703,298956.3461
2015-02-13 12:00:00,45.26,45.28,45.2,45.21,162271.3500168331,28.5703,28.5829,28.5324,28.5387,162271.35
2015-02-13 12:10:00,45.21,45.27,45.14,45.24,209740.7698350353,28.5387,28.5766,28.4945,28.5577,209740.7698
2015-02-13 12:20:00,45.24,45.29,45.22,45.27,86410.05498821681,28.5577,28.5892,28.545,28.5766,86410.055
2015-02-13 12:30:00,45.27,45.27,45.17,45.18,129615.0824823252,28.5766,28.5766,28.5135,28.5198,129615.0825
2015-02-13 12:40:00,45.19,45.23,45.17,45.2,159690.27045225003,28.5261,28.5513,28.5135,28.5324,159690.2705
2015-02-13 12:50:00,45.2,45.26,45.17,45.23,170239.03041185052,28.5324,28.5703,28.5135,28.5513,170239.0304
2015-02-13 13:00:00,45.22,45.26,45.21,45.25,50050.49938278532,28.545,28.5703,28.5387,28.564,50050.4994
2015-02-13 13:10:00,45.26,45.29,45.22,45.27,67781.39378296486,28.5703,28.5892,28.545,28.5766,67781.3938
2015-02-13 13:20:00,45.27,45.27,45.15,45.15,100437.66131747278,28.5766,28.5766,28.5008,28.5008,100437.6613
2015-02-13 13:30:00,45.16,45.2,45.1,45.18,96285.489844013,28.5072,28.5324,28.4693,28.5198,96285.4898
2015-02-13 13:40:00,45.18,45.22,45.11,45.18,69913.58994501177,28.5198,28.545,28.4756,28.5198,69913.5899
2015-02-13 13:50:00,45.18,45.29,45.18,45.26,109751.99192009876,28.5198,28.5892,28.5198,28.5703,109751.9919
2015-02-13 14:00:00,45.26,45.26,45.19,45.22,76085.7367298844,28.5703,28.5703,28.5261,28.545,76085.7367
2015-02-13 14:10:00,45.22,45.26,45.16,45.19,88542.25115026372,28.545,28.5703,28.5072,28.5261,88542.2512
2015-02-13 14:20:00,45.2,45.25,45.18,45.23,133991.69565705306,28.5324,28.564,28.5198,28.5513,133991.6957
2015-02-13 14:30:00,45.22,45.23,45.17,45.17,86073.39243631467,28.545,28.5513,28.5135,28.5135,86073.3924
2015-02-13 14:40:00,45.17,45.25,45.16,45.17,135001.6833127595,28.5135,28.564,28.5072,28.5135,135001.6833
2015-02-13 14:50:00,45.17,45.26,45.16,45.26,96734.3732465492,28.5135,28.5703,28.5072,28.5703,96734.3732
2015-02-13 15:00:00,45.26,45.32,45.21,45.29,172259.00572326337,28.5703,28.6082,28.5387,28.5892,172259.0057
2015-02-13 15:10:00,45.29,45.37,45.29,45.36,161934.68746493096,28.5892,28.6397,28.5892,28.6334,161934.6875
2015-02-13 15:20:00,45.36,45.38,45.33,45.38,210975.19919200987,28.6334,28.646,28.6145,28.646,210975.1992
2015-02-13 15:30:00,45.38,45.41,45.33,45.36,226573.8974301425,28.646,28.665,28.6145,28.6334,226573.8974
2015-02-13 15:40:00,45.37,45.37,45.27,45.3,239703.7369543261,28.6397,28.6397,28.5766,28.5955,239703.737
2015-02-13 15:50:00,45.3,45.34,45.28,45.32,404556.1665357424,28.5955,28.6208,28.5829,28.6082,404556.1665
2015-02-17 09:30:00,45.29,45.67,45.27,45.51,353383.4586466165,28.5892,28.8291,28.5766,28.7281,353383.4586
2015-02-17 09:40:00,45.49,45.6,45.37,45.49,154191.4487711817,28.7155,28.7849,28.6397,28.7155,154191.4488
2015-02-17 09:50:00,45.49,45.52,45.36,45.52,129839.5241835933,28.7155,28.7344,28.6334,28.7344,129839.5242
2015-02-17 10:00:00,45.52,45.52,45.43,45.51,136236.11266973402,28.7344,28.7344,28.6776,28.7281,136236.1127
2015-02-17 10:10:00,45.51,45.53,45.41,45.42,80574.57075524631,28.7281,28.7407,28.665,28.6713,80574.5708
2015-02-17 10:20:00,45.42,45.49,45.34,45.39,90786.66816294468,28.6713,28.7155,28.6208,28.6523,90786.6682
2015-02-17 10:30:00,45.4,45.51,45.38,45.46,96734.3732465492,28.6587,28.7281,28.646,28.6965,96734.3732
2015-02-17 10:40:00,45.46,45.52,45.45,45.51,136460.55437100213,28.6965,28.7344,28.6902,28.7281,136460.5544
2015-02-17 10:50:00,45.51,45.57,45.48,45.56,121535.18123667376,28.7281,28.766,28.7092,28.7597,121535.1812
2015-02-17 11:00:00,45.55,45.57,45.4,45.47,108742.00426439232,28.7533,28.766,28.6587,28.7028,108742.0043
2015-02-17 11:10:00,45.47,45.48,45.43,45.46,75524.63247671416,28.7028,28.7092,28.6776,28.6965,75524.6325
2015-02-17 11:20:00,45.46,45.54,45.46,45.53,119178.54337335876,28.6965,28.747,28.6965,28.7407,119178.5434
2015-02-17 11:30:00,45.53,45.6,45.5,45.53,76871.28268432274,28.7407,28.7849,28.7218,28.7407,76871.2827
2015-02-17 11:40:00,45.52,45.61,45.52,45.59,56895.97127146224,28.7344,28.7912,28.7344,28.7786,56895.9713
2015-02-17 11:50:00,45.59,45.62,45.53,45.56,71821.34440579059,28.7786,28.7975,28.7407,28.7597,71821.3444
2015-02-17 12:00:00,45.57,45.61,45.55,45.55,88991.13455279991,28.766,28.7912,28.7533,28.7533,88991.1346
2015-02-17 12:10:00,45.55,45.58,45.49,45.56,126921.78206710806,28.7533,28.7723,28.7155,28.7597,126921.7821
2015-02-17 12:20:00,45.56,45.57,45.41,45.46,77432.38693749298,28.7597,28.766,28.665,28.6965,77432.3869
2015-02-17 12:30:00,45.46,45.61,45.44,45.61,71484.68185388845,28.6965,28.7912,28.6839,28.7912,71484.6819
2015-02-17 12:40:00,45.6,45.62,45.54,45.62,77544.60778812703,28.7849,28.7975,28.747,28.7975,77544.6078
2015-02-17 12:50:00,45.61,45.66,45.61,45.65,165750.1963864886,28.7912,28.8228,28.7912,28.8165,165750.1964
2015-02-17 13:00:00,45.66,45.76,45.63,45.72,194815.39670070697,28.8228,28.8859,28.8038,28.8607,194815.3967
2015-02-17 13:10:00,45.73,45.88,45.7,45.86,155650.3198294243,28.867,28.9617,28.848,28.949,155650.3198
2015-02-17 13:20:00,45.86,45.95,45.84,45.95,162159.12916619907,28.949,29.0058,28.9364,29.0058,162159.1292
2015-02-17 13:30:00,45.95,46.0,45.95,45.96,251935.80967343727,29.0058,29.0374,29.0058,29.0122,251935.8097
2015-02-17 13:40:00,45.96,46.04,45.95,46.03,156884.7491863988,29.0122,29.0627,29.0058,29.0563,156884.7492
2015-02-17 13:50:00,46.04,46.04,45.98,46.03,170014.5887105824,29.0627,29.0627,29.0248,29.0563,170014.5887
2015-02-17 14:00:00,46.03,46.07,45.98,46.03,258556.8398608461,29.0563,29.0816,29.0248,29.0563,258556.8399
2015-02-17 14:10:00,46.03,46.08,46.02,46.08,117158.5680619459,29.0563,29.0879,29.05,29.0879,117158.5681
2015-02-17 14:20:00,46.08,46.1,45.96,45.99,220738.413197172,29.0879,29.1005,29.0122,29.0311,220738.4132
2015-02-17 14:30:00,45.99,46.02,45.91,45.95,169902.36785994837,29.0311,29.05,28.9806,29.0058,169902.3679
2015-02-17 14:40:00,45.95,46.03,45.93,46.03,174391.2018853103,29.0058,29.0563,28.9932,29.0563,174391.2019
2015-02-17 14:50:00,46.03,46.05,45.94,45.94,181909.99887779148,29.0563,29.069,28.9995,28.9995,181909.9989
2015-02-17 15:00:00,45.93,46.04,45.91,46.03,167321.28829536526,28.9932,29.0627,28.9806,29.0563,167321.2883
2015-02-17 15:10:00,46.03,46.03,45.99,46.01,143418.2471103131,29.0563,29.0563,29.0311,29.0437,143418.2471
2015-02-17 15:20:00,46.02,46.04,45.97,46.04,200875.3226349456,29.05,29.0627,29.0185,29.0627,200875.3226
2015-02-17 15:30:00,46.04,46.05,45.94,45.95,301986.3090562226,29.0627,29.069,28.9995,29.0058,301986.3091
2015-02-17 15:40:00,45.95,45.96,45.92,45.95,309841.76860060595,29.0058,29.0122,28.9869,29.0058,309841.7686
2015-02-17 15:50:00,45.95,46.05,45.94,46.05,680731.679946134,29.0058,29.069,28.9995,29.069,680731.6799
2015-02-18 09:30:00,45.8,45.89,45.76,45.86,170687.9138143867,28.9112,28.968,28.8859,28.949,170687.9138
2015-02-18 09:40:00,45.85,45.94,45.79,45.88,141398.27179890024,28.9427,28.9995,28.9048,28.9617,141398.2718
2015-02-18 09:50:00,45.86,45.93,45.8,45.92,105712.04129727304,28.949,28.9932,28.9112,28.9869,105712.0413
2015-02-18 10:00:00,45.91,45.92,45.77,45.82,113118.61743912018,28.9806,28.9869,28.8922,28.9238,113118.6174
2015-02-18 10:10:00,45.82,45.83,45.61,45.61,153967.00706991358,28.9238,28.9301,28.7912,28.7912,153967.0071
2015-02-18 10:20:00,45.59,45.61,45.49,45.55,99315.4528111323,28.7786,28.7912,28.7155,28.7533,99315.4528
2015-02-18 10:30:00,45.56,45.67,45.51,45.61,111659.74638087756,28.7597,28.8291,28.7281,28.7912,111659.7464
2015-02-18 10:40:00,45.62,45.69,45.61,45.66,92582.20177308944,28.7975,28.8417,28.7912,28.8228,92582.2018
2015-02-18 10:50:00,45.66,45.68,45.57,45.59,91908.87666928516,28.8228,28.8354,28.766,28.7786,91908.8767
2015-02-18 11:00:00,45.58,45.61,45.52,45.54,102008.75322634944,28.7723,28.7912,28.7344,28.747,102008.7532
2015-02-18 11:10:00,45.54,45.66,45.53,45.66,72943.55291213107,28.747,28.8228,28.7407,28.8228,72943.5529
2015-02-18 11:20:00,45.65,45.69,45.63,45.68,149365.95219391762,28.8165,28.8417,28.8038,28.8354,149365.9522
2015-02-18 11:30:00,45.68,45.69,45.66,45.68,135001.6833127595,28.8354,28.8417,28.8228,28.8354,135001.6833
2015-02-18 11:40:00,45.69,45.7,45.63,45.68,101559.86982381326,28.8417,28.848,28.8038,28.8354,101559.8698
2015-02-18 11:50:00,45.68,45.69,45.65,45.68,89103.35540343395,28.8354,28.8417,28.8165,28.8354,89103.3554
2015-02-18 12:00:00,45.68,45.7,45.65,45.69,70025.81079564583,28.8354,28.848,28.8165,28.8417,70025.8108
2015-02-18 12:10:00,45.69,45.7,45.66,45.69,55324.87936258557,28.8417,28.848,28.8228,28.8417,55324.8794
2015-02-18 12:20:00,45.69,45.7,45.66,45.68,60150.37593984962,28.8417,28.848,28.8228,28.8354,60150.3759
2015-02-18 12:30:00,45.67,45.69,45.62,45.64,94826.6187857704,28.8291,28.8417,28.7975,28.8102,94826.6188
2015-02-18 12:40:00,45.62,45.66,45.56,45.64,66659.1852766244,28.7975,28.8228,28.7597,28.8102,66659.1853
2015-02-18 12:50:00,45.63,45.63,45.54,45.6,79340.1413982718,28.8038,28.8038,28.747,28.7849,79340.1414
2015-02-18 13:00:00,45.59,45.65,45.59,45.6,59701.49253731343,28.7786,28.8165,28.7786,28.7849,59701.4925
2015-02-18 13:10:00,45.6,45.64,45.56,45.61,101335.42812254516,28.7849,28.8102,28.7597,28.7912,101335.4281
2015-02-18 13:20:00,45.62,45.62,45.53,45.59,122657.38974301424,28.7975,28.7975,28.7407,28.7786,122657.3897
2015-02-18 13:30:00,45.59,45.59,45.52,45.54,85848.95073504657,28.7786,28.7786,28.7344,28.747,85848.9507
2015-02-18 13:40:00,45.55,45.61,45.53,45.58,85512.28818314442,28.7533,28.7912,28.7407,28.7723,85512.2882
2015-02-18 13:50:00,45.57,45.61,45.54,45.56,80013.46650207609,28.766,28.7912,28.747,28.7597,80013.4665
2015-02-18 14:00:00,45.56,45.68,45.39,45.39,355627.87565929745,28.7597,28.8354,28.6523,28.6523,355627.8757
2015-02-18 14:10:00,45.4,45.44,45.26,45.3,165862.41723712266,28.6587,28.6839,28.5703,28.5955,165862.4172
2015-02-18 14:20:00,45.3,45.32,45.19,45.21,142969.3637077769,28.5955,28.6082,28.5261,28.5387,142969.3637
2015-02-18 14:30:00,45.21,45.24,45.13,45.18,171361.238918191,28.5387,28.5577,28.4882,28.5198,171361.2389
2015-02-18 14:40:00,45.17,45.25,45.14,45.18,162495.79171810122,28.5135,28.564,28.4945,28.5198,162495.7917
2015-02-18 14:50:00,45.18,45.24,45.14,45.2,124228.48165189092,28.5198,28.5577,28.4945,28.5324,124228.4817
2015-02-18 15:00:00,45.2,45.26,45.2,45.21,183032.207384132,28.5324,28.5703,28.5324,28.5387,183032.2074
2015-02-18 15:10:00,45.21,45.21,45.14,45.18,163954.66277634384,28.5387,28.5387,28.4945,28.5198,163954.6628
2015-02-18 15:20:00,45.19,45.2,45.14,45.14,143642.68881158117,28.5261,28.5324,28.4945,28.4945,143642.6888
2015-02-18 15:30:00,45.14,45.15,45.1,45.12,229716.08124789584,28.4945,28.5008,28.4693,28.4819,229716.0812
2015-02-18 15:40:00,45.11,45.14,45.08,45.09,238693.7492986197,28.4756,28.4945,28.4567,28.463,238693.7493
2015-02-18 15:50:00,45.08,45.19,45.08,45.17,412972.7303332959,28.4567,28.5261,28.4567,28.5135,412972.7303
2015-02-19 09:30:00,45.02,45.21,44.96,45.18,151049.26495342833,28.4188,28.5387,28.3809,28.5198,151049.265
2015-02-19 09:40:00,45.19,45.31,45.06,45.06,177982.2691055998,28.5261,28.6018,28.444,28.444,177982.2691
2015-02-19 09:50:00,45.06,45.13,44.96,45.11,98417.68600605991,28.444,28.4882,28.3809,28.4756,98417.686
2015-02-19 10:00:00,45.09,45.11,44.93,44.98,118392.99741892042,28.463,28.4756,28.362,28.3935,118392.9974
2015-02-19 10:10:00,44.97,45.16,44.96,45.16,100100.99876557064,28.3872,28.5072,28.3809,28.5072,100100.9988
2015-02-19 10:20:00,45.16,45.24,45.13,45.22,124340.70250252496,28.5072,28.5577,28.4882,28.545,124340.7025
2015-02-19 10:30:00,45.21,45.26,45.17,45.2,107619.79575805184,28.5387,28.5703,28.5135,28.5324,107619.7958
2015-02-19 10:40:00,45.19,45.26,45.14,45.19,86746.71754011895,28.5261,28.5703,28.4945,28.5261,86746.7175
2015-02-19 10:50:00,45.19,45.26,45.16,45.22,94826.6187857704,28.5261,28.5703,28.5072,28.545,94826.6188
2015-02-19 11:00:00,45.22,45.34,45.22,45.28,78330.15374256537,28.545,28.6208,28.545,28.5829,78330.1537
2015-02-19 11:10:00,45.27,45.33,45.25,45.29,84838.96307934013,28.5766,28.6145,28.564,28.5892,84838.9631
2015-02-19 11:20:00,45.29,45.44,45.29,45.43,141398.27179890024,28.5892,28.6839,28.5892,28.6776,141398.2718
2015-02-19 11:30:00,45.43,45.45,45.35,45.37,120749.63528223544,28.6776,28.6902,28.6271,28.6397,120749.6353
2015-02-19 11:40:00,45.37,45.45,45.35,45.44,105375.37874537088,28.6397,28.6902,28.6271,28.6839,105375.3787
2015-02-19 11:50:00,45.45,45.46,45.39,45.42,79901.24565144203,28.6902,28.6965,28.6523,28.6713,79901.2457
2015-02-19 12:00:00,45.41,45.44,45.35,45.36,64751.43081584558,28.665,28.6839,28.6271,28.6334,64751.4308
2015-02-19 12:10:00,45.35,45.44,45.34,45.44,76085.7367298844,28.6271,28.6839,28.6208,28.6839,76085.7367
2015-02-19 12:20:00,45.44,45.46,45.33,45.35,75636.85332734822,28.6839,28.6965,28.6145,28.6271,75636.8533
2015-02-19 12:30:00,45.35,45.37,45.24,45.29,73616.87801593536,28.6271,28.6397,28.5577,28.5892,73616.878
2015-02-19 12:40:00,45.3,45.33,45.26,45.29,74851.30737290988,28.5955,28.6145,28.5703,28.5892,74851.3074
2015-02-19 12:50:00,45.29,45.37,45.29,45.35,88542.25115026372,28.5892,28.6397,28.5892,28.6271,88542.2512
2015-02-19 13:00:00,45.34,45.34,45.23,45.28,69576.92739310964,28.6208,28.6208,28.5513,28.5829,69576.9274
2015-02-19 13:10:00,45.29,45.31,45.23,45.3,39613.96027381888,28.5892,28.6018,28.5513,28.5955,39613.9603
2015-02-19 13:20:00,45.3,45.37,45.27,45.37,58579.28403097295,28.5955,28.6397,28.5766,28.6397,58579.284
2015-02-19 13:30:00,45.37,45.43,45.35,45.41,91459.99326674896,28.6397,28.6776,28.6271,28.665,91459.9933
2015-02-19 13:40:00,45.41,45.45,45.37,45.42,120412.97273033328,28.665,28.6902,28.6397,28.6713,120412.9727
2015-02-19 13:50:00,45.43,45.53,45.39,45.52,107732.01660868588,28.6776,28.7407,28.6523,28.7344,107732.0166
2015-02-19 14:00:00,45.52,45.55,45.49,45.52,130176.18673549544,28.7344,28.7533,28.7155,28.7344,130176.1867
2015-02-19 14:10:00,45.51,45.57,45.49,45.56,89103.35540343395,28.7281,28.766,28.7155,28.7597,89103.3554
2015-02-19 14:20:00,45.56,45.56,45.53,45.54,70811.35675008416,28.7597,28.7597,28.7407,28.747,70811.3568
2015-02-19 14:30:00,45.54,45.57,45.43,45.45,81023.45415778251,28.747,28.766,28.6776,28.6902,81023.4542
2015-02-19 14:40:00,45.45,45.54,45.45,45.54,70474.69419818201,28.6902,28.747,28.6902,28.747,70474.6942
2015-02-19 14:50:00,45.54,45.55,45.48,45.52,76983.50353495679,28.747,28.7533,28.7092,28.7344,76983.5035
2015-02-19 15:00:00,45.51,45.54,45.5,45.52,96734.3732465492,28.7281,28.747,28.7218,28.7344,96734.3732
2015-02-19 15:10:00,45.52,45.54,45.47,45.49,90225.56390977444,28.7344,28.747,28.7028,28.7155,90225.5639
2015-02-19 15:20:00,45.5,45.57,45.49,45.55,166535.74234092692,28.7218,28.766,28.7155,28.7533,166535.7423
2015-02-19 15:30:00,45.55,45.61,45.53,45.54,213107.3953540568,28.7533,28.7912,28.7407,28.747,213107.3954
2015-02-19 15:40:00,45.54,45.55,45.43,45.47,255190.2143418247,28.747,28.7533,28.6776,28.7028,255190.2143
2015-02-19 15:50:00,45.47,45.54,45.45,45.53,312535.0690158232,28.7028,28.747,28.6902,28.7407,312535.069
2015-02-20 09:30:00,45.28,45.43,45.03,45.1,475816.40668836265,28.5829,28.6776,28.4251,28.4693,475816.4067
2015-02-20 09:40:00,45.08,45.13,44.83,44.9,174615.64358657837,28.4567,28.4882,28.2988,28.343,174615.6436
2015-02-20 09:50:00,44.88,44.94,44.78,44.91,297834.13758276287,28.3304,28.3683,28.2673,28.3493,297834.1376
2015-02-20 10:00:00,44.91,45.05,44.88,45.0,245988.1045898328,28.3493,28.4377,28.3304,28.4062,245988.1046
2015-02-20 10:10:00,45.0,45.21,45.0,45.19,226573.8974301425,28.4062,28.5387,28.4062,28.5261,226573.8974
2015-02-20 10:20:00,45.2,45.2,45.06,45.07,159465.82875098192,28.5324,28.5324,28.444,28.4503,159465.8288
2015-02-20 10:30:00,45.05,45.27,45.05,45.27,164515.76702951407,28.4377,28.5766,28.4377,28.5766,164515.767
2015-02-20 10:40:00,45.27,45.42,45.21,45.32,105038.71619346876,28.5766,28.6713,28.5387,28.6082,105038.7162
2015-02-20 10:50:00,45.32,45.43,45.27,45.42,74514.64482100774,28.6082,28.6776,28.5766,28.6713,74514.6448
2015-02-20 11:00:00,45.43,45.49,45.41,45.46,88093.36774772752,28.6776,28.7155,28.665,28.6965,88093.3677
2015-02-20 11:10:00,45.46,45.46,45.37,45.39,55885.9836157558,28.6965,28.6965,28.6397,28.6523,55885.9836
2015-02-20 11:20:00,45.39,45.51,45.37,45.4,113904.16339355853,28.6523,28.7281,28.6397,28.6587,113904.1634
2015-02-20 11:30:00,45.4,45.55,45.38,45.52,135675.0084165638,28.6587,28.7533,28.646,28.7344,135675.0084
2015-02-20 11:40:00,45.52,45.6,45.49,45.49,85624.50903377848,28.7344,28.7849,28.7155,28.7155,85624.509
2015-02-20 11:50:00,45.49,45.53,45.45,45.51,49377.17427898103,28.7155,28.7407,28.6902,28.7281,49377.1743
2015-02-20 12:00:00,45.52,45.54,45.42,45.47,74177.98226910559,28.7344,28.747,28.6713,28.7028,74177.9823
2015-02-20 12:10:00,45.47,45.52,45.45,45.51,45225.00280552126,28.7028,28.7344,28.6902,28.7281,45225.0028
2015-02-20 12:20:00,45.52,45.57,45.45,45.46,84614.52137807204,28.7344,28.766,28.6902,28.6965,84614.5214
2015-02-20 12:30:00,45.46,45.64,45.43,45.61,182134.4405790596,28.6965,28.8102,28.6776,28.7912,182134.4406
2015-02-20 12:40:00,45.61,45.75,45.6,45.62,157109.19088766692,28.7912,28.8796,28.7849,28.7975,157109.1909
2015-02-20 12:50:00,45.62,45.67,45.61,45.63,70699.13589945012,28.7975,28.8291,28.7912,28.8038,70699.1359
2015-02-20 13:00:00,45.62,45.7,45.62,45.63,81584.55841095276,28.7975,28.848,28.7975,28.8038,81584.5584
2015-02-20 13:10:00,45.63,45.74,45.62,45.7,90786.66816294468,28.8038,28.8733,28.7975,28.848,90786.6682
2015-02-20 13:20:00,45.7,45.76,45.69,45.7,81247.89585905061,28.848,28.8859,28.8417,28.848,81247.8959
2015-02-20 13:30:00,45.7,45.78,45.7,45.78,106946.47065424756,28.848,28.8985,28.848,28.8985,106946.4707
2015-02-20 13:40:00,45.78,45.82,45.76,45.81,88766.69285153181,28.8985,28.9238,28.8859,28.9175,88766.6929
2015-02-20 13:50:00,45.81,45.81,45.7,45.77,95387.72303894065,28.9175,28.9175,28.848,28.8922,95387.723
2015-02-20 14:00:00,45.76,45.84,45.75,45.78,116036.35955560542,28.8859,28.9364,28.8796,28.8985,116036.3596
2015-02-20 14:10:00,45.78,45.82,45.71,45.75,86073.39243631467,28.8985,28.9238,28.8543,28.8796,86073.3924
2015-02-20 14:20:00,45.75,45.83,45.73,45.76,95275.50218830658,28.8796,28.9301,28.867,28.8859,95275.5022
2015-02-20 14:30:00,45.75,45.8,45.73,45.77,99203.23196049826,28.8796,28.9112,28.867,28.8922,99203.232
2015-02-20 14:40:00,45.78,45.86,45.73,45.86,114353.04679609471,28.8985,28.949,28.867,28.949,114353.0468
2015-02-20 14:50:00,45.85,45.88,45.83,45.86,88430.03029962967,28.9427,28.9617,28.9301,28.949,88430.0303
2015-02-20 15:00:00,45.87,45.99,45.84,45.97,248120.3007518797,28.9553,29.0311,28.9364,29.0185,248120.3008
2015-02-20 15:10:00,45.96,45.97,45.79,45.83,159690.27045225003,29.0122,29.0185,28.9048,28.9301,159690.2705
2015-02-20 15:20:00,45.84,45.89,45.82,45.87,132981.70800134665,28.9364,28.968,28.9238,28.9553,132981.708
2015-02-20 15:30:00,45.88,45.95,45.87,45.88,183481.0907866681,28.9617,29.0058,28.9553,28.9617,183481.0908
2015-02-20 15:40:00,45.88,45.95,45.86,45.91,239591.5161036921,28.9617,29.0058,28.949,28.9806,239591.5161
2015-02-20 15:50:00,45.92,46.0,45.88,45.97,515205.92526091344,28.9869,29.0374,28.9617,29.0185,515205.9253
2015-02-23 09:30:00,45.86,45.93,45.48,45.54,174054.53933340815,28.949,28.9932,28.7092,28.747,174054.5393
2015-02-23 09:40:00,45.56,45.56,45.41,45.43,194703.17585007293,28.7597,28.7597,28.665,28.6776,194703.1759
2015-02-23 09:50:00,45.43,45.51,45.34,45.48,129390.64078105713,28.6776,28.7281,28.6208,28.7092,129390.6408
2015-02-23 10:00:00,45.46,45.48,45.31,45.38,180900.01122208504,28.6965,28.7092,28.6018,28.646,180900.0112
2015-02-23 10:10:00,45.37,45.42,45.23,45.27,123442.9356974526,28.6397,28.6713,28.5513,28.5766,123442.9357
2015-02-23 10:20:00,45.28,45.37,45.23,45.36,85175.62563124228,28.5829,28.6397,28.5513,28.6334,85175.6256
2015-02-23 10:30:00,45.37,45.4,45.31,45.39,80013.46650207609,28.6397,28.6587,28.6018,28.6523,80013.4665
2015-02-23 10:40:00,45.39,45.4,45.28,45.29,100549.88216810682,28.6523,28.6587,28.5829,28.5892,100549.8822
2015-02-23 10:50:00,45.29,45.36,45.27,45.32,80686.79160588037,28.5892,28.6334,28.5766,28.6082,80686.7916
2015-02-23 11:00:00,45.32,45.35,45.27,45.33,80237.90820334418,28.6082,28.6271,28.5766,28.6145,80237.9082
2015-02-23 11:10:00,45.32,45.39,45.23,45.38,79115.6996970037,28.6082,28.6523,28.5513,28.646,79115.6997
2015-02-23 11:20:00,45.39,45.49,45.38,45.41,136684.9960722702,28.6523,28.7155,28.646,28.665,136684.9961
2015-02-23 11:30:00,45.4,45.51,45.37,45.46,78666.81629446751,28.6587,28.7281,28.6397,28.6965,78666.8163
2015-02-23 11:40:00,45.46,45.46,45.36,45.44,62170.35125126248,28.6965,28.6965,28.6334,28.6839,62170.3513
2015-02-23 11:50:00,45.45,45.45,45.31,45.33,106946.47065424756,28.6902,28.6902,28.6018,28.6145,106946.4707
2015-02-23 12:00:00,45.33,45.36,45.29,45.33,78217.93289193131,28.6145,28.6334,28.5892,28.6145,78217.9329
2015-02-23 12:10:00,45.34,45.38,45.31,45.32,52856.02064863651,28.6208,28.646,28.6018,28.6082,52856.0206
2015-02-23 12:20:00,45.31,45.32,45.22,45.25,118280.77656828638,28.6018,28.6082,28.545,28.564,118280.7766
2015-02-23 12:30:00,45.25,45.31,45.21,45.23,71709.12355515655,28.564,28.6018,28.5387,28.5513,71709.1236
2015-02-23 12:40:00,45.23,45.24,45.16,45.21,89776.68050723824,28.5513,28.5577,28.5072,28.5387,89776.6805
2015-02-23 12:50:00,45.21,45.27,45.17,45.2,78554.59544383346,28.5387,28.5766,28.5135,28.5324,78554.5954
2015-02-23 13:00:00,45.2,45.21,45.15,45.18,45000.56110425317,28.5324,28.5387,28.5008,28.5198,45000.5611
2015-02-23 13:10:00,45.17,45.24,45.14,45.2,46347.21131186174,28.5135,28.5577,28.4945,28.5324,46347.2113
2015-02-23 13:20:00,45.19,45.29,45.18,45.22,106385.36640107732,28.5261,28.5892,28.5198,28.545,106385.3664
2015-02-23 13:30:00,45.22,45.38,45.21,45.37,86522.27583885085,28.545,28.646,28.5387,28.6397,86522.2758
2015-02-23 13:40:00,45.37,45.4,45.33,45.36,84838.96307934013,28.6397,28.6587,28.6145,28.6334,84838.9631
2015-02-23 13:50:00,45.37,45.39,45.31,45.36,60487.038491751766,28.6397,28.6523,28.6018,28.6334,60487.0385
2015-02-23 14:00:00,45.36,45.4,45.32,45.32,78554.59544383346,28.6334,28.6587,28.6082,28.6082,78554.5954
2015-02-23 14:10:00,45.32,45.34,45.25,45.25,96509.93154528111,28.6082,28.6208,28.564,28.564,96509.9315
2015-02-23 14:20:00,45.25,45.34,45.23,45.34,77207.94523622488,28.564,28.6208,28.5513,28.6208,77207.9452
2015-02-23 14:30:00,45.34,45.36,45.2,45.21,72158.00695769273,28.6208,28.6334,28.5324,28.5387,72158.007
2015-02-23 14:40:00,45.21,45.25,45.16,45.21,75973.51587925036,28.5387,28.564,28.5072,28.5387,75973.5159
2015-02-23 14:50:00,45.21,45.28,45.2,45.24,54988.21681068342,28.5387,28.5829,28.5324,28.5577,54988.2168
2015-02-23 15:00:00,45.25,45.28,45.13,45.13,87756.70519582537,28.564,28.5829,28.4882,28.4882,87756.7052
2015-02-23 15:10:00,45.14,45.21,45.13,45.19,106273.14555044328,28.4945,28.5387,28.4882,28.5261,106273.1456
2015-02-23 15:20:00,45.18,45.22,45.16,45.2,95612.16474020873,28.5198,28.545,28.5072,28.5324,95612.1647
2015-02-23 15:30:00,45.19,45.26,45.17,45.25,160139.1538547862,28.5261,28.5703,28.5135,28.564,160139.1539
2015-02-23 15:40:00,45.25,45.32,45.24,45.26,174615.64358657837,28.564,28.6082,28.5577,28.5703,174615.6436
2015-02-23 15:50:00,45.26,45.34,45.25,45.33,286275.38996745594,28.5703,28.6208,28.564,28.6145,286275.39
2015-02-24 09:30:00,45.35,45.7,45.24,45.44,207384.1319717204,28.6271,28.848,28.5577,28.6839,207384.132
2015-02-24 09:40:00,45.43,45.62,45.38,45.59,159690.27045225003,28.6776,28.7975,28.646,28.7786,159690.2705
2015-02-24 09:50:00,45.59,45.7,45.53,45.55,157558.0742902031,28.7786,28.848,28.7407,28.7533,157558.0743
2015-02-24 10:00:00,45.55,45.7,45.39,45.69,182134.4405790596,28.7533,28.848,28.6523,28.8417,182134.4406
2015-02-24 10:10:00,45.69,45.75,45.52,45.63,231287.1731567725,28.8417,28.8796,28.7344,28.8038,231287.1732
2015-02-24 10:20:00,45.63,45.89,45.62,45.86,183929.9741892044,28.8038,28.968,28.7975,28.949,183929.9742
2015-02-24 10:30:00,45.86,45.91,45.82,45.89,222085.0634047806,28.949,28.9806,28.9238,28.968,222085.0634
2015-02-24 10:40:00,45.89,45.95,45.76,45.78,240489.28290876443,28.968,29.0058,28.8859,28.8985,240489.2829
2015-02-24 10:50:00,45.78,45.83,45.76,45.81,289866.4571877455,28.8985,28.9301,28.8859,28.9175,289866.4572
2015-02-24 11:00:00,45.81,45.83,45.78,45.82,153518.1236673774,28.9175,28.9301,28.8985,28.9238,153518.1237
2015-02-24 11:10:00,45.83,45.98,45.82,45.93,143530.4679609471,28.9301,29.0248,28.9238,28.9932,143530.468
2015-02-24 11:20:00,45.94,45.94,45.85,45.86,124452.923353159,28.9995,28.9995,28.9427,28.949,124452.9234
2015-02-24 11:30:00,45.86,45.94,45.86,45.88,120637.41443160138,28.949,28.9995,28.949,28.9617,120637.4144
2015-02-24 11:40:00,45.88,45.95,45.87,45.94,155201.4364268881,28.9617,29.0058,28.9553,28.9995,155201.4364
2015-02-24 11:50:00,45.94,45.97,45.87,45.87,102457.63662888564,28.9995,29.0185,28.9553,28.9553,102457.6366
2015-02-24 12:00:00,45.86,45.93,45.85,45.89,46459.43216249579,28.949,28.9932,28.9427,28.968,46459.4322
2015-02-24 12:10:00,45.89,45.89,45.73,45.77,116709.68465940972,28.968,28.968,28.867,28.8922,116709.6847
2015-02-24 12:20:00,45.76,45.8,45.69,45.7,102120.9740769835,28.8859,28.9112,28.8417,28.848,102120.9741
2015-02-24 12:30:00,45.7,45.73,45.61,45.7,98642.12770732802,28.848,28.867,28.7912,28.848,98642.1277
2015-02-24 12:40:00,45.7,45.82,45.67,45.81,85400.06733251037,28.848,28.9238,28.8291,28.9175,85400.0673
2015-02-24 12:50:00,45.81,45.82,45.75,45.78,70811.35675008416,28.9175,28.9238,28.8796,28.8985,70811.3568
2015-02-24 13:00:00,45.78,45.78,45.75,45.77,60262.59679048367,28.8985,28.8985,28.8796,28.8922,60262.5968
2015-02-24 13:10:00,45.77,45.82,45.76,45.79,70811.35675008416,28.8922,28.9238,28.8859,28.9048,70811.3568
2015-02-24 13:20:00,45.8,45.85,45.77,45.82,130512.8492873976,28.9112,28.9427,28.8922,28.9238,130512.8493
2015-02-24 13:30:00,45.82,45.86,45.79,45.79,117831.8931657502,28.9238,28.949,28.9048,28.9048,117831.8932
2015-02-24 13:40:00,45.8,45.84,45.78,45.81,76422.39928178655,28.9112,28.9364,28.8985,28.9175,76422.3993
2015-02-24 13:50:00,45.8,45.86,45.8,45.82,70362.47334754797,28.9112,28.949,28.9112,28.9238,70362.4733
2015-02-24 14:00:00,45.81,45.86,45.78,45.79,92245.5392211873,28.9175,28.949,28.8985,28.9048,92245.5392
2015-02-24 14:10:00,45.79,45.8,45.75,45.78,64975.87251711368,28.9048,28.9112,28.8796,28.8985,64975.8725
2015-02-24 14:20:00,45.78,45.84,45.78,45.79,72270.22780832679,28.8985,28.9364,28.8985,28.9048,72270.2278
2015-02-24 14:30:00,45.78,45.81,45.77,45.79,133767.25395578498,28.8985,28.9175,28.8922,28.9048,133767.254
2015-02-24 14:40:00,45.79,45.82,45.77,45.77,113118.61743912018,28.9048,28.9238,28.8922,28.8922,113118.6174
2015-02-24 14:50:00,45.78,45.82,45.76,45.81,71148.0193019863,28.8985,28.9238,28.8859,28.9175,71148.0193
2015-02-24 15:00:00,45.82,45.88,45.81,45.87,85848.95073504657,28.9238,28.9617,28.9175,28.9553,85848.9507
2015-02-24 15:10:00,45.87,45.93,45.86,45.92,102233.19492761754,28.9553,28.9932,28.949,28.9869,102233.1949
2015-02-24 15:20:00,45.92,45.92,45.84,45.84,149478.17304455166,28.9869,28.9869,28.9364,28.9364,149478.173
2015-02-24 15:30:00,45.84,45.84,45.8,45.82,134552.79991022332,28.9364,28.9364,28.9112,28.9238,134552.7999
2015-02-24 15:40:00,45.82,45.86,45.78,45.78,203231.96049826057,28.9238,28.949,28.8985,28.8985,203231.9605
2015-02-24 15:50:00,45.78,45.81,45.74,45.79,319156.0992032319,28.8985,28.9175,28.8733,28.9048,319156.0992
2015-02-25 09:30:00,45.57,45.84,45.57,45.78,161149.14151049263,28.766,28.9364,28.766,28.8985,161149.1415
2015-02-25 09:40:00,45.77,45.79,45.54,45.57,67669.17293233082,28.8922,28.9048,28.747,28.766,67669.1729
2015-02-25 09:50:00,45.58,45.62,45.49,45.5,88654.47200089776,28.7723,28.7975,28.7155,28.7218,88654.472
2015-02-25 10:00:00,45.5,45.6,45.45,45.6,73504.65716530131,28.7218,28.7849,28.6902,28.7849,73504.6572
2015-02-25 10:10:00,45.6,45.61,45.52,45.55,96061.04814274493,28.7849,28.7912,28.7344,28.7533,96061.0481
2015-02-25 10:20:00,45.54,45.56,45.47,45.48,91572.214117383,28.747,28.7597,28.7028,28.7092,91572.2141
2015-02-25 10:30:00,45.49,45.55,45.46,45.5,82033.44181348894,28.7155,28.7533,28.6965,28.7218,82033.4418
2015-02-25 10:40:00,45.51,45.55,45.49,45.52,71709.12355515655,28.7281,28.7533,28.7155,28.7344,71709.1236
2015-02-25 10:50:00,45.52,45.56,45.51,45.52,71148.0193019863,28.7344,28.7597,28.7281,28.7344,71148.0193
2015-02-25 11:00:00,45.51,45.52,45.36,45.37,143979.35136348332,28.7281,28.7344,28.6334,28.6397,143979.3514
2015-02-25 11:10:00,45.37,45.53,45.36,45.53,76422.39928178655,28.6397,28.7407,28.6334,28.7407,76422.3993
2015-02-25 11:20:00,45.52,45.63,45.51,45.57,75524.63247671416,28.7344,28.8038,28.7281,28.766,75524.6325
2015-02-25 11:30:00,45.58,45.63,45.57,45.61,49938.27853215127,28.7723,28.8038,28.766,28.7912,49938.2785
2015-02-25 11:40:00,45.61,45.63,45.57,45.62,59813.71338794748,28.7912,28.8038,28.766,28.7975,59813.7134
2015-02-25 11:50:00,45.62,45.69,45.62,45.64,57232.63382336438,28.7975,28.8417,28.7975,28.8102,57232.6338
2015-02-25 12:00:00,45.64,45.68,45.6,45.6,49826.05768151722,28.8102,28.8354,28.7849,28.7849,49826.0577
2015-02-25 12:10:00,45.6,45.66,45.59,45.65,56895.97127146224,28.7849,28.8228,28.7786,28.8165,56895.9713
2015-02-25 12:20:00,45.64,45.69,45.58,45.6,33441.813488946245,28.8102,28.8417,28.7723,28.7849,33441.8135
2015-02-25 12:30:00,45.6,45.6,45.54,45.58,66546.96442599034,28.7849,28.7849,28.747,28.7723,66546.9644
2015-02-25 12:40:00,45.58,45.59,45.49,45.57,104140.94938839636,28.7723,28.7786,28.7155,28.766,104140.9494
2015-02-25 12:50:00,45.57,45.58,45.51,45.52,50050.49938278532,28.766,28.7723,28.7281,28.7344,50050.4994
2015-02-25 13:00:00,45.53,45.57,45.49,45.51,57344.85467399842,28.7407,28.766,28.7155,28.7281,57344.8547
2015-02-25 13:10:00,45.51,45.62,45.49,45.6,57793.73807653462,28.7281,28.7975,28.7155,28.7849,57793.7381
2015-02-25 13:20:00,45.6,45.64,45.56,45.63,54202.67085624509,28.7849,28.8102,28.7597,28.8038,54202.6709
2015-02-25 13:30:00,45.63,45.78,45.63,45.77,90225.56390977444,28.8038,28.8985,28.8038,28.8922,90225.5639
2015-02-25 13:40:00,45.77,45.78,45.61,45.63,157221.41173830096,28.8922,28.8985,28.7912,28.8038,157221.4117
2015-02-25 13:50:00,45.64,45.73,45.64,45.65,47244.97811693412,28.8102,28.867,28.8102,28.8165,47244.9781
2015-02-25 14:00:00,45.66,45.69,45.58,45.62,99652.11536303443,28.8228,28.8417,28.7723,28.7975,99652.1154
2015-02-25 14:10:00,45.62,45.71,45.6,45.67,72494.66950959488,28.7975,28.8543,28.7849,28.8291,72494.6695
2015-02-25 14:20:00,45.67,45.72,45.63,45.68,67444.73123106273,28.8291,28.8607,28.8038,28.8354,67444.7312
2015-02-25 14:30:00,45.68,45.7,45.56,45.56,61384.80529682415,28.8354,28.848,28.7597,28.7597,61384.8053
2015-02-25 14:40:00,45.57,45.6,45.52,45.58,69128.04399057344,28.766,28.7849,28.7344,28.7723,69128.044
2015-02-25 14:50:00,45.57,45.58,45.5,45.54,71260.24015262035,28.766,28.7723,28.7218,28.747,71260.2402
2015-02-25 15:00:00,45.54,45.55,45.44,45.47,95387.72303894065,28.747,28.7533,28.6839,28.7028,95387.723
2015-02-25 15:10:00,45.48,45.56,45.48,45.54,80013.46650207609,28.7092,28.7597,28.7092,28.747,80013.4665
2015-02-25 15:20:00,45.54,45.57,45.48,45.48,86858.938390753,28.747,28.766,28.7092,28.7092,86858.9384
2015-02-25 15:30:00,45.48,45.56,45.48,45.54,106946.47065424756,28.7092,28.7597,28.7092,28.747,106946.4707
2015-02-25 15:40:00,45.54,45.58,45.52,45.58,97519.91920098754,28.747,28.7723,28.7344,28.7723,97519.9192
2015-02-25 15:50:00,45.58,45.64,45.56,45.59,239703.7369543261,28.7723,28.8102,28.7597,28.7786,239703.737
2015-02-26 09:30:00,45.62,45.76,45.53,45.7,145213.78072045784,28.7975,28.8859,28.7407,28.848,145213.7807
2015-02-26 09:40:00,45.74,45.78,45.65,45.74,222309.5051060487,28.8733,28.8985,28.8165,28.8733,222309.5051
2015-02-26 09:50:00,45.75,45.77,45.54,45.57,175962.29379418696,28.8796,28.8922,28.747,28.766,175962.2938
2015-02-26 10:00:00,45.57,45.68,45.55,45.58,77769.04948939513,28.766,28.8354,28.7533,28.7723,77769.0495
2015-02-26 10:10:00,45.59,45.68,45.53,45.65,50499.38278532151,28.7786,28.8354,28.7407,28.8165,50499.3828
2015-02-26 10:20:00,45.64,45.65,45.6,45.63,44776.119402985074,28.8102,28.8165,28.7849,28.8038,44776.1194
2015-02-26 10:30:00,45.62,45.67,45.57,45.65,66883.62697789249,28.7975,28.8291,28.766,28.8165,66883.627
2015-02-26 10:40:00,45.65,45.67,45.62,45.65,149814.8355964538,28.8165,28.8291,28.7975,28.8165,149814.8356
2015-02-26 10:50:00,45.65,45.67,45.62,45.65,56559.30871956009,28.8165,28.8291,28.7975,28.8165,56559.3087
2015-02-26 11:00:00,45.65,45.82,45.63,45.81,147570.41858377284,28.8165,28.9238,28.8038,28.9175,147570.4186
2015-02-26 11:10:00,45.81,45.81,45.66,45.68,95051.06048703849,28.9175,28.9175,28.8228,28.8354,95051.0605
2015-02-26 11:20:00,45.68,45.7,45.61,45.62,58803.72573224104,28.8354,28.848,28.7912,28.7975,58803.7257
2015-02-26 11:30:00,45.62,45.65,45.54,45.54,96285.489844013,28.7975,28.8165,28.747,28.747,96285.4898
2015-02-26 11:40:00,45.54,45.62,45.54,45.59,62955.897205700814,28.747,28.7975,28.747,28.7786,62955.8972
2015-02-26 11:50:00,45.58,45.6,45.54,45.58,52968.24149927056,28.7723,28.7849,28.747,28.7723,52968.2415
2015-02-26 12:00:00,45.57,45.58,45.49,45.57,64975.87251711368,28.766,28.7723,28.7155,28.766,64975.8725
2015-02-26 12:10:00,45.56,45.6,45.51,45.51,51733.81214229604,28.7597,28.7849,28.7281,28.7281,51733.8121
2015-02-26 12:20:00,45.5,45.6,45.49,45.57,50387.161934687465,28.7218,28.7849,28.7155,28.766,50387.1619
2015-02-26 12:30:00,45.57,45.58,45.52,45.54,56447.08786892604,28.766,28.7723,28.7344,28.747,56447.0879
2015-02-26 12:40:00,45.54,45.62,45.5,45.62,65985.8601728201,28.747,28.7975,28.7218,28.7975,65985.8602
2015-02-26 12:50:00,45.62,45.66,45.61,45.62,34227.35944338458,28.7975,28.8228,28.7912,28.7975,34227.3594
2015-02-26 13:00:00,45.62,45.68,45.61,45.65,53304.90405117271,28.7975,28.8354,28.7912,28.8165,53304.9041
2015-02-26 13:10:00,45.64,45.67,45.6,45.6,83380.09202109752,28.8102,28.8291,28.7849,28.7849,83380.092
2015-02-26 13:20:00,45.59,45.62,45.51,45.6,85961.17158568061,28.7786,28.7975,28.7281,28.7849,85961.1716
2015-02-26 13:30:00,45.6,45.68,45.6,45.68,52631.57894736842,28.7849,28.8354,28.7849,28.8354,52631.5789
2015-02-26 13:40:00,45.68,45.68,45.55,45.56,61384.80529682415,28.8354,28.8354,28.7533,28.7597,61384.8053
2015-02-26 13:50:00,45.56,45.6,45.54,45.55,98529.90685669395,28.7597,28.7849,28.747,28.7533,98529.9069
2015-02-26 14:00:00,45.55,45.58,45.5,45.52,76085.7367298844,28.7533,28.7723,28.7218,28.7344,76085.7367
2015-02-26 14:10:00,45.52,45.54,45.44,45.45,111547.52553024353,28.7344,28.747,28.6839,28.6902,111547.5255
2015-02-26 14:20:00,45.45,45.49,45.38,45.41,81023.45415778251,28.6902,28.7155,28.646,28.665,81023.4542
2015-02-26 14:30:00,45.41,45.42,45.31,45.37,108068.67916058804,28.665,28.6713,28.6018,28.6397,108068.6792
2015-02-26 14:40:00,45.37,45.37,45.29,45.33,79227.92054763775,28.6397,28.6397,28.5892,28.6145,79227.9205
2015-02-26 14:50:00,45.34,45.37,45.27,45.33,115924.13870497138,28.6208,28.6397,28.5766,28.6145,115924.1387
2015-02-26 15:00:00,45.32,45.33,45.26,45.32,125014.02760632924,28.6082,28.6145,28.5703,28.6082,125014.0276
2015-02-26 15:10:00,45.32,45.46,45.31,45.46,100213.21961620467,28.6082,28.6965,28.6018,28.6965,100213.2196
2015-02-26 15:20:00,45.46,45.47,45.4,45.47,113679.72169229042,28.6965,28.7028,28.6587,28.7028,113679.7217
2015-02-26 15:30:00,45.46,45.5,45.44,45.48,168892.38020424193,28.6965,28.7218,28.6839,28.7092,168892.3802
2015-02-26 15:40:00,45.48,45.54,45.47,45.54,236785.99483784084,28.7092,28.747,28.7028,28.747,236785.9948
2015-02-26 15:50:00,45.54,45.56,45.46,45.48,342722.477836382,28.747,28.7597,28.6965,28.7092,342722.4778
2015-02-27 09:30:00,45.32,45.71,45.32,45.7,148692.62709011332,28.6082,28.8543,28.6082,28.848,148692.6271
2015-02-27 09:40:00,45.7,45.75,45.41,45.49,101447.6489731792,28.848,28.8796,28.665,28.7155,101447.649
2015-02-27 09:50:00,45.48,45.56,45.43,45.46,64190.32656267534,28.7092,28.7597,28.6776,28.6965,64190.3266
2015-02-27 10:00:00,45.46,45.61,45.46,45.53,61048.14274492201,28.6965,28.7912,28.6965,28.7407,61048.1427
2015-02-27 10:10:00,45.52,45.58,45.46,45.52,93928.851980698,28.7344,28.7723,28.6965,28.7344,93928.852
2015-02-27 10:20:00,45.51,45.65,45.46,45.62,57457.07552463248,28.7281,28.8165,28.6965,28.7975,57457.0755
2015-02-27 10:30:00,45.62,45.65,45.48,45.52,77320.16608685894,28.7975,28.8165,28.7092,28.7344,77320.1661
2015-02-27 10:40:00,45.53,45.61,45.53,45.6,139714.9590393895,28.7407,28.7912,28.7407,28.7849,139714.959
2015-02-27 10:50:00,45.61,45.68,45.59,45.66,64190.32656267534,28.7912,28.8354,28.7786,28.8228,64190.3266
2015-02-27 11:00:00,45.67,45.7,45.56,45.6,108068.67916058804,28.8291,28.848,28.7597,28.7849,108068.6792
2015-02-27 11:10:00,45.61,45.68,45.56,45.67,59701.49253731343,28.7912,28.8354,28.7597,28.8291,59701.4925
2015-02-27 11:20:00,45.67,45.68,45.53,45.54,70250.25249691392,28.8291,28.8354,28.7407,28.747,70250.2525
2015-02-27 11:30:00,45.54,45.68,45.54,45.66,76197.95758051846,28.747,28.8354,28.747,28.8228,76197.9576
2015-02-27 11:40:00,45.66,45.71,45.62,45.65,86185.6132869487,28.8228,28.8543,28.7975,28.8165,86185.6133
2015-02-27 11:50:00,45.65,45.69,45.6,45.6,49826.05768151722,28.8165,28.8417,28.7849,28.7849,49826.0577
2015-02-27 12:00:00,45.6,45.63,45.6,45.62,60150.37593984962,28.7849,28.8038,28.7849,28.7975,60150.3759
2015-02-27 12:10:00,45.62,45.63,45.59,45.61,38379.53091684435,28.7975,28.8038,28.7786,28.7912,38379.5309
2015-02-27 12:20:00,45.61,45.66,45.6,45.61,67332.51038042868,28.7912,28.8228,28.7849,28.7912,67332.5104
2015-02-27 12:30:00,45.61,45.65,45.6,45.62,48367.1866232746,28.7912,28.8165,28.7849,28.7975,48367.1866
2015-02-27 12:40:00,45.62,45.62,45.55,45.57,81921.22096285489,28.7975,28.7975,28.7533,28.766,81921.221
2015-02-27 12:50:00,45.57,45.59,45.51,45.53,69801.36909437773,28.766,28.7786,28.7281,28.7407,69801.3691
2015-02-27 13:00:00,45.53,45.56,45.48,45.54,74963.52822354394,28.7407,28.7597,28.7092,28.747,74963.5282
2015-02-27 13:10:00,45.54,45.54,45.47,45.47,52294.91639546627,28.747,28.747,28.7028,28.7028,52294.9164
2015-02-27 13:20:00,45.48,45.51,45.44,45.51,148692.62709011332,28.7092,28.7281,28.6839,28.7281,148692.6271
2015-02-27 13:30:00,45.51,45.56,45.49,45.56,84502.300527438,28.7281,28.7597,28.7155,28.7597,84502.3005
2015-02-27 13:40:00,45.57,45.6,45.54,45.59,82257.88351475704,28.766,28.7849,28.747,28.7786,82257.8835
2015-02-27 13:50:00,45.59,45.6,45.53,45.54,79115.6996970037,28.7786,28.7849,28.7407,28.747,79115.6997
2015-02-27 14:00:00,45.55,45.63,45.54,45.61,110874.20042643925,28.7533,28.8038,28.747,28.7912,110874.2004
2015-02-27 14:10:00,45.6,45.63,45.58,45.61,92245.5392211873,28.7849,28.8038,28.7723,28.7912,92245.5392
2015-02-27 14:20:00,45.6,45.66,45.59,45.65,99876.55706430254,28.7849,28.8228,28.7786,28.8165,99876.5571
2015-02-27 14:30:00,45.65,45.66,45.54,45.55,105712.04129727304,28.8165,28.8228,28.747,28.7533,105712.0413
2015-02-27 14:40:00,45.55,45.58,45.44,45.47,160251.37470542025,28.7533,28.7723,28.6839,28.7028,160251.3747
2015-02-27 14:50:00,45.46,45.47,45.42,45.44,81360.11670968466,28.6965,28.7028,28.6713,28.6839,81360.1167
2015-02-27 15:00:00,45.43,45.46,45.38,45.42,170351.25126248455,28.6776,28.6965,28.646,28.6713,170351.2513
2015-02-27 15:10:00,45.42,45.47,45.39,45.42,118392.99741892042,28.6713,28.7028,28.6523,28.6713,118392.9974
2015-02-27 15:20:00,45.42,45.45,45.36,45.39,230052.743799798,28.6713,28.6902,28.6334,28.6523,230052.7438
2015-02-27 15:30:00,45.39,45.39,45.3,45.36,286724.2733699921,28.6523,28.6523,28.5955,28.6334,286724.2734
2015-02-27 15:40:00,45.35,45.44,45.3,45.38,280439.9057344855,28.6271,28.6839,28.5955,28.646,280439.9057
2015-02-27 15:50:00,45.39,45.42,45.29,45.32,772191.673212883,28.6523,28.6713,28.5892,28.6082,772191.6732
2015-03-02 09:30:00,45.14,45.56,45.1,45.48,376388.7330265963,28.4945,28.7597,28.4693,28.7092,376388.733
2015-03-02 09:40:00,45.49,45.56,45.37,45.56,67781.39378296486,28.7155,28.7597,28.6397,28.7597,67781.3938
2015-03-02 09:50:00,45.57,45.62,45.52,45.55,87195.60094265515,28.766,28.7975,28.7344,28.7533,87195.6009
2015-03-02 10:00:00,45.54,45.59,45.48,45.56,134552.79991022332,28.747,28.7786,28.7092,28.7597,134552.7999
2015-03-02 10:10:00,45.56,45.78,45.56,45.75,182358.88228032767,28.7597,28.8985,28.7597,28.8796,182358.8823
2015-03-02 10:20:00,45.75,45.9,45.7,45.9,206261.92346537983,28.8796,28.9743,28.848,28.9743,206261.9235
2015-03-02 10:30:00,45.9,46.0,45.88,46.0,182022.21972842552,28.9743,29.0374,28.9617,29.0374,182022.2197
2015-03-02 10:40:00,46.0,46.04,45.91,45.98,180787.790371451,29.0374,29.0627,28.9806,29.0248,180787.7904
2015-03-02 10:50:00,45.99,46.05,45.95,46.03,127146.22376837616,29.0311,29.069,29.0058,29.0563,127146.2238
2015-03-02 11:00:00,46.03,46.04,45.95,46.0,118954.10167209066,29.0563,29.0627,29.0058,29.0374,118954.1017
2015-03-02 11:10:00,46.0,46.03,45.98,46.02,149927.05644708787,29.0374,29.0563,29.0248,29.05,149927.0564
2015-03-02 11:20:00,46.03,46.05,45.98,46.04,97744.36090225563,29.0563,29.069,29.0248,29.0627,97744.3609
2015-03-02 11:30:00,46.03,46.12,46.03,46.1,205588.5983615756,29.0563,29.1132,29.0563,29.1005,205588.5984
2015-03-02 11:40:00,46.11,46.13,46.03,46.03,118729.65997082255,29.1068,29.1195,29.0563,29.0563,118729.66
2015-03-02 11:50:00,46.03,46.05,46.0,46.01,181461.1154752553,29.0563,29.069,29.0374,29.0437,181461.1155
2015-03-02 12:00:00,46.01,46.03,46.0,46.01,75973.51587925036,29.0437,29.0563,29.0374,29.0437,75973.5159
2015-03-02 12:10:00,46.0,46.03,45.92,45.92,141847.15520143643,29.0374,29.0563,28.9869,28.9869,141847.1552
2015-03-02 12:20:00,45.92,45.95,45.89,45.95,100100.99876557064,28.9869,29.0058,28.968,29.0058,100100.9988
2015-03-02 12:30:00,45.95,46.01,45.95,46.01,98529.90685669395,29.0058,29.0437,29.0058,29.0437,98529.9069
2015-03-02 12:40:00,46.01,46.02,45.95,45.95,107058.6915048816,29.0437,29.05,29.0058,29.0058,107058.6915
2015-03-02 12:50:00,45.95,45.96,45.93,45.96,80911.23330714846,29.0058,29.0122,28.9932,29.0122,80911.2333
2015-03-02 13:00:00,45.96,46.0,45.95,45.98,75524.63247671416,29.0122,29.0374,29.0058,29.0248,75524.6325
2015-03-02 13:10:00,45.99,45.99,45.9,45.92,98081.02345415778,29.0311,29.0311,28.9743,28.9869,98081.0235
2015-03-02 13:20:00,45.93,46.0,45.92,46.0,95836.60644147682,28.9932,29.0374,28.9869,29.0374,95836.6064
2015-03-02 13:30:00,46.0,46.05,45.97,46.04,76871.28268432274,29.0374,29.069,29.0185,29.0627,76871.2827
2015-03-02 13:40:00,46.05,46.09,45.98,45.98,110537.53787453708,29.069,29.0942,29.0248,29.0248,110537.5379
2015-03-02 13:50:00,45.98,46.03,45.96,46.03,83155.65031982942,29.0248,29.0563,29.0122,29.0563,83155.6503
2015-03-02 14:00:00,46.03,46.03,45.94,45.95,90450.00561104252,29.0563,29.0563,28.9995,29.0058,90450.0056
2015-03-02 14:10:00,45.95,45.99,45.95,45.96,89776.68050723824,29.0058,29.0311,29.0058,29.0122,89776.6805
2015-03-02 14:20:00,45.96,45.98,45.9,45.92,104589.83279093256,29.0122,29.0248,28.9743,28.9869,104589.8328
2015-03-02 14:30:00,45.93,46.0,45.92,46.0,70362.47334754797,28.9932,29.0374,28.9869,29.0374,70362.4733
2015-03-02 14:40:00,45.99,46.04,45.99,46.03,69689.14824374368,29.0311,29.0627,29.0311,29.0563,69689.1482
2015-03-02 14:50:00,46.04,46.08,46.03,46.06,108405.34171249018,29.0627,29.0879,29.0563,29.0753,108405.3417
2015-03-02 15:00:00,46.06,46.1,46.02,46.1,147794.86028504095,29.0753,29.1005,29.05,29.1005,147794.8603
2015-03-02 15:10:00,46.1,46.14,46.09,46.13,157445.85343956907,29.1005,29.1258,29.0942,29.1195,157445.8534
2015-03-02 15:20:00,46.13,46.18,46.12,46.16,145438.22242172595,29.1195,29.151,29.1132,29.1384,145438.2224
2015-03-02 15:30:00,46.16,46.17,46.13,46.14,187969.92481203008,29.1384,29.1447,29.1195,29.1258,187969.9248
2015-03-02 15:40:00,46.15,46.19,46.14,46.19,239142.63270115588,29.1321,29.1573,29.1258,29.1573,239142.6327
2015-03-02 15:50:00,46.19,46.19,46.15,46.18,403995.0622825721,29.1573,29.1573,29.1321,29.151,403995.0623
2015-03-03 09:30:00,45.83,46.05,45.68,46.03,232072.71911121084,28.9301,29.069,28.8354,29.0563,232072.7191
2015-03-03 09:40:00,46.02,46.1,45.8,45.8,192122.09628548985,29.05,29.1005,28.9112,28.9112,192122.0963
2015-03-03 09:50:00,45.81,45.92,45.71,45.86,115250.81360116709,28.9175,28.9869,28.8543,28.949,115250.8136
2015-03-03 10:00:00,45.86,46.0,45.86,45.95,87644.48434519133,28.949,29.0374,28.949,29.0058,87644.4843
2015-03-03 10:10:00,45.95,46.0,45.9,45.99,106497.58725171136,29.0058,29.0374,28.9743,29.0311,106497.5873
2015-03-03 10:20:00,45.99,45.99,45.87,45.88,87981.14689709348,29.0311,29.0311,28.9553,28.9617,87981.1469
2015-03-03 10:30:00,45.89,45.97,45.86,45.97,77095.72438559085,28.968,29.0185,28.949,29.0185,77095.7244
2015-03-03 10:40:00,45.97,46.05,45.96,46.0,86858.938390753,29.0185,29.069,29.0122,29.0374,86858.9384
2015-03-03 10:50:00,46.0,46.03,45.87,45.92,98081.02345415778,29.0374,29.0563,28.9553,28.9869,98081.0235
2015-03-03 11:00:00,45.91,45.92,45.82,45.86,97295.47749971945,28.9806,28.9869,28.9238,28.949,97295.4775
2015-03-03 11:10:00,45.86,45.93,45.82,45.87,73729.0988665694,28.949,28.9932,28.9238,28.9553,73729.0989
2015-03-03 11:20:00,45.87,45.94,45.86,45.88,74514.64482100774,28.9553,28.9995,28.949,28.9617,74514.6448
2015-03-03 11:30:00,45.88,45.94,45.78,45.81,115250.81360116709,28.9617,28.9995,28.8985,28.9175,115250.8136
2015-03-03 11:40:00,45.8,45.81,45.72,45.78,79115.6996970037,28.9112,28.9175,28.8607,28.8985,79115.6997
2015-03-03 11:50:00,45.78,45.82,45.76,45.78,50948.2661878577,28.8985,28.9238,28.8859,28.8985,50948.2662
2015-03-03 12:00:00,45.78,45.79,45.68,45.69,57344.85467399842,28.8985,28.9048,28.8354,28.8417,57344.8547
2015-03-03 12:10:00,45.69,45.75,45.68,45.68,60038.15508921557,28.8417,28.8796,28.8354,28.8354,60038.1551
2015-03-03 12:20:00,45.68,45.73,45.62,45.71,106160.9246998092,28.8354,28.867,28.7975,28.8543,106160.9247
2015-03-03 12:30:00,45.71,45.86,45.69,45.84,58354.84232970486,28.8543,28.949,28.8417,28.9364,58354.8423
2015-03-03 12:40:00,45.84,45.85,45.73,45.78,56783.75042082819,28.9364,28.9427,28.867,28.8985,56783.7504
2015-03-03 12:50:00,45.79,45.91,45.78,45.88,61384.80529682415,28.9048,28.9806,28.8985,28.9617,61384.8053
2015-03-03 13:00:00,45.89,45.93,45.84,45.9,53417.124901806754,28.968,28.9932,28.9364,28.9743,53417.1249
2015-03-03 13:10:00,45.9,45.93,45.88,45.91,128717.31567725285,28.9743,28.9932,28.9617,28.9806,128717.3157
2015-03-03 13:20:00,45.92,46.01,45.89,46.01,107395.35405678376,28.9869,29.0437,28.968,29.0437,107395.3541
2015-03-03 13:30:00,46.01,46.03,45.92,45.93,65424.75591964987,29.0437,29.0563,28.9869,28.9932,65424.7559
2015-03-03 13:40:00,45.94,45.97,45.89,45.97,62394.79295253057,28.9995,29.0185,28.968,29.0185,62394.793
2015-03-03 13:50:00,45.96,46.03,45.93,45.93,98978.79025923015,29.0122,29.0563,28.9932,28.9932,98978.7903
2015-03-03 14:00:00,45.93,46.07,45.92,46.07,81472.3375603187,28.9932,29.0816,28.9869,29.0816,81472.3376
2015-03-03 14:10:00,46.07,46.17,46.07,46.17,165862.41723712266,29.0816,29.1447,29.0816,29.1447,165862.4172
2015-03-03 14:20:00,46.18,46.22,46.15,46.21,184939.9618449108,29.151,29.1763,29.1321,29.17,184939.9618
2015-03-03 14:30:00,46.21,46.22,46.13,46.14,97856.58175288967,29.17,29.1763,29.1195,29.1258,97856.5818
2015-03-03 14:40:00,46.14,46.19,46.1,46.14,215127.37066546964,29.1258,29.1573,29.1005,29.1258,215127.3707
2015-03-03 14:50:00,46.13,46.19,46.11,46.15,94153.2936819661,29.1195,29.1573,29.1068,29.1321,94153.2937
2015-03-03 15:00:00,46.15,46.22,46.12,46.19,183817.7533385703,29.1321,29.1763,29.1132,29.1573,183817.7533
2015-03-03 15:10:00,46.19,46.19,46.11,46.12,167882.3925485355,29.1573,29.1573,29.1068,29.1132,167882.3925
2015-03-03 15:20:00,46.12,46.24,46.12,46.23,141622.71350016832,29.1132,29.1889,29.1132,29.1826,141622.7135
2015-03-03 15:30:00,46.23,46.27,46.16,46.19,197508.6971159241,29.1826,29.2078,29.1384,29.1573,197508.6971
2015-03-03 15:40:00,46.19,46.22,46.17,46.21,460105.487599596,29.1573,29.1763,29.1447,29.17,460105.4876
2015-03-03 15:50:00,46.2,46.22,46.16,46.2,445516.77701716975,29.1637,29.1763,29.1384,29.1637,445516.777
2015-03-04 09:30:00,45.84,46.0,45.71,45.81,360565.5930871956,28.9364,29.0374,28.8543,28.9175,360565.5931
2015-03-04 09:40:00,45.81,45.89,45.56,45.63,228144.9893390192,28.9175,28.968,28.7597,28.8038,228144.9893
2015-03-04 09:50:00,45.63,45.73,45.6,45.68,145999.32667489618,28.8038,28.867,28.7849,28.8354,145999.3267
2015-03-04 10:00:00,45.68,45.73,45.62,45.64,202783.0770957244,28.8354,28.867,28.7975,28.8102,202783.0771
2015-03-04 10:10:00,45.64,45.64,45.57,45.6,205813.04006284368,28.8102,28.8102,28.766,28.7849,205813.0401
2015-03-04 10:20:00,45.61,45.66,45.58,45.62,136011.67096846594,28.7912,28.8228,28.7723,28.7975,136011.671
2015-03-04 10:30:00,45.61,45.67,45.57,45.62,150263.71899899,28.7912,28.8291,28.766,28.7975,150263.719
2015-03-04 10:40:00,45.62,45.68,45.57,45.6,176298.9563460891,28.7975,28.8354,28.766,28.7849,176298.9563
2015-03-04 10:50:00,45.6,45.62,45.57,45.59,141061.6092469981,28.7849,28.7975,28.766,28.7786,141061.6092
2015-03-04 11:00:00,45.58,45.62,45.55,45.62,152171.4734597688,28.7723,28.7975,28.7533,28.7975,152171.4735
2015-03-04 11:10:00,45.62,45.7,45.56,45.69,153742.56536864548,28.7975,28.848,28.7597,28.8417,153742.5654
2015-03-04 11:20:00,45.69,45.76,45.65,45.7,228593.87274155536,28.8417,28.8859,28.8165,28.848,228593.8727
2015-03-04 11:30:00,45.7,45.85,45.69,45.81,151610.36920659858,28.848,28.9427,28.8417,28.9175,151610.3692
2015-03-04 11:40:00,45.81,45.89,45.8,45.86,220513.971495904,28.9175,28.968,28.9112,28.949,220513.9715
2015-03-04 11:50:00,45.86,45.86,45.78,45.83,90562.22646167658,28.949,28.949,28.8985,28.9301,90562.2265
2015-03-04 12:00:00,45.84,45.84,45.79,45.8,108405.34171249018,28.9364,28.9364,28.9048,28.9112,108405.3417
2015-03-04 12:10:00,45.8,45.87,45.79,45.85,119964.0893277971,28.9112,28.9553,28.9048,28.9427,119964.0893
2015-03-04 12:20:00,45.84,45.86,45.81,45.86,70362.47334754797,28.9364,28.949,28.9175,28.949,70362.4733
2015-03-04 12:30:00,45.86,45.91,45.84,45.91,209179.6655818651,28.949,28.9806,28.9364,28.9806,209179.6656
2015-03-04 12:40:00,45.91,46.02,45.91,45.97,135338.34586466165,28.9806,29.05,28.9806,29.0185,135338.3459
2015-03-04 12:50:00,45.98,45.98,45.9,45.91,86634.4966894849,29.0248,29.0248,28.9743,28.9806,86634.4967
2015-03-04 13:00:00,45.91,45.92,45.87,45.87,99652.11536303443,28.9806,28.9869,28.9553,28.9553,99652.1154
2015-03-04 13:10:00,45.87,45.95,45.86,45.87,146784.8726293345,28.9553,29.0058,28.949,28.9553,146784.8726
2015-03-04 13:20:00,45.87,45.99,45.86,45.95,141398.27179890024,28.9553,29.0311,28.949,29.0058,141398.2718
2015-03-04 13:30:00,45.96,45.99,45.92,45.92,157221.41173830096,29.0122,29.0311,28.9869,28.9869,157221.4117
2015-03-04 13:40:00,45.92,45.92,45.76,45.76,79789.02480080798,28.9869,28.9869,28.8859,28.8859,79789.0248
2015-03-04 13:50:00,45.76,45.78,45.68,45.69,93592.18942879589,28.8859,28.8985,28.8354,28.8417,93592.1894
2015-03-04 14:00:00,45.68,45.74,45.66,45.7,124565.14420379304,28.8354,28.8733,28.8228,28.848,124565.1442
2015-03-04 14:10:00,45.7,45.7,45.58,45.62,126472.89866457188,28.848,28.848,28.7723,28.7975,126472.8987
2015-03-04 14:20:00,45.62,45.69,45.59,45.69,129615.0824823252,28.7975,28.8417,28.7786,28.8417,129615.0825
2015-03-04 14:30:00,45.69,45.73,45.67,45.73,148692.62709011332,28.8417,28.867,28.8291,28.867,148692.6271
2015-03-04 14:40:00,45.72,45.78,45.7,45.75,134216.13735832117,28.8607,28.8985,28.848,28.8796,134216.1374
2015-03-04 14:50:00,45.74,45.86,45.74,45.86,173156.77252833574,28.8733,28.949,28.8733,28.949,173156.7725
2015-03-04 15:00:00,45.86,45.89,45.82,45.85,170239.03041185052,28.949,28.968,28.9238,28.9427,170239.0304
2015-03-04 15:10:00,45.85,45.88,45.82,45.84,149141.51049264954,28.9427,28.9617,28.9238,28.9364,149141.5105
2015-03-04 15:20:00,45.83,45.85,45.78,45.82,274492.2006508809,28.9301,28.9427,28.8985,28.9238,274492.2007
2015-03-04 15:30:00,45.83,45.92,45.82,45.85,214678.48726293343,28.9301,28.9869,28.9238,28.9427,214678.4873
2015-03-04 15:40:00,45.85,45.85,45.79,45.81,237908.20334418133,28.9427,28.9427,28.9048,28.9175,237908.2033
2015-03-04 15:50:00,45.81,45.82,45.77,45.81,519919.20098754345,28.9175,28.9238,28.8922,28.9175,519919.201
2015-03-05 09:30:00,46.0,46.0,45.75,45.86,226012.79317697228,29.0374,29.0374,28.8796,28.949,226012.7932
2015-03-05 09:40:00,45.84,45.93,45.73,45.9,198630.9056222646,28.9364,28.9932,28.867,28.9743,198630.9056
2015-03-05 09:50:00,45.9,45.96,45.84,45.94,73055.77376276512,28.9743,29.0122,28.9364,28.9995,73055.7738
2015-03-05 10:00:00,45.92,46.05,45.91,46.04,126585.11951520592,28.9869,29.069,28.9806,29.0627,126585.1195
2015-03-05 10:10:00,46.04,46.12,46.01,46.02,99764.33621366847,29.0627,29.1132,29.0437,29.05,99764.3362
2015-03-05 10:20:00,46.02,46.14,46.02,46.14,88205.58859836157,29.05,29.1258,29.05,29.1258,88205.5886
2015-03-05 10:30:00,46.14,46.19,46.1,46.1,117944.11401638424,29.1258,29.1573,29.1005,29.1005,117944.114
2015-03-05 10:40:00,46.1,46.17,46.1,46.16,85063.40478060824,29.1005,29.1447,29.1005,29.1384,85063.4048
2015-03-05 10:50:00,46.17,46.21,46.13,46.19,60487.038491751766,29.1447,29.17,29.1195,29.1573,60487.0385
2015-03-05 11:00:00,46.19,46.19,46.01,46.02,74739.08652227583,29.1573,29.1573,29.0437,29.05,74739.0865
2015-03-05 11:10:00,46.01,46.11,46.0,46.11,156660.30748513073,29.0437,29.1068,29.0374,29.1068,156660.3075
2015-03-05 11:20:00,46.11,46.19,46.07,46.19,199528.67242733692,29.1068,29.1573,29.0816,29.1573,199528.6724
2015-03-05 11:30:00,46.19,46.22,46.16,46.17,109751.99192009876,29.1573,29.1763,29.1384,29.1447,109751.9919
2015-03-05 11:40:00,46.17,46.26,46.15,46.19,137021.65862417236,29.1447,29.2015,29.1321,29.1573,137021.6586
2015-03-05 11:50:00,46.19,46.26,46.17,46.26,73841.31971720346,29.1573,29.2015,29.1447,29.2015,73841.3197
2015-03-05 12:00:00,46.25,46.3,46.22,46.23,431040.2872853776,29.1952,29.2268,29.1763,29.1826,431040.2873
2015-03-05 12:10:00,46.22,46.26,46.2,46.21,107395.35405678376,29.1763,29.2015,29.1637,29.17,107395.3541
2015-03-05 12:20:00,46.2,46.21,46.15,46.2,207159.69027045224,29.1637,29.17,29.1321,29.1637,207159.6903
2015-03-05 12:30:00,46.2,46.24,46.18,46.19,103916.50768712828,29.1637,29.1889,29.151,29.1573,103916.5077
2015-03-05 12:40:00,46.2,46.23,46.16,46.17,59701.49253731343,29.1637,29.1826,29.1384,29.1447,59701.4925
2015-03-05 12:50:00,46.16,46.18,46.09,46.11,176747.8397486253,29.1384,29.151,29.0942,29.1068,176747.8397
2015-03-05 13:00:00,46.11,46.19,46.11,46.14,195488.72180451127,29.1068,29.1573,29.1068,29.1258,195488.7218
2015-03-05 13:10:00,46.15,46.21,46.14,46.2,117607.45146448207,29.1321,29.17,29.1258,29.1637,117607.4515
2015-03-05 13:20:00,46.2,46.23,46.16,46.22,87307.82179328919,29.1637,29.1826,29.1384,29.1763,87307.8218
2015-03-05 13:30:00,46.22,46.24,46.2,46.24,98642.12770732802,29.1763,29.1889,29.1637,29.1889,98642.1277
2015-03-05 13:40:00,46.23,46.24,46.19,46.24,88430.03029962967,29.1826,29.1889,29.1573,29.1889,88430.0303
2015-03-05 13:50:00,46.24,46.25,46.14,46.14,195488.72180451127,29.1889,29.1952,29.1258,29.1258,195488.7218
2015-03-05 14:00:00,46.14,46.23,46.12,46.18,123555.15654808664,29.1258,29.1826,29.1132,29.151,123555.1565
2015-03-05 14:10:00,46.18,46.19,46.14,46.14,71035.79845135225,29.151,29.1573,29.1258,29.1258,71035.7985
2015-03-05 14:20:00,46.15,46.16,46.06,46.08,110200.87532263494,29.1321,29.1384,29.0753,29.0879,110200.8753
2015-03-05 14:30:00,46.08,46.13,46.05,46.13,114914.15104926495,29.0879,29.1195,29.069,29.1195,114914.151
2015-03-05 14:40:00,46.13,46.14,46.11,46.13,182695.54483222985,29.1195,29.1258,29.1068,29.1195,182695.5448
2015-03-05 14:50:00,46.13,46.18,46.12,46.12,89215.576254068,29.1195,29.151,29.1132,29.1132,89215.5763
2015-03-05 15:00:00,46.13,46.13,46.06,46.1,186286.6120525193,29.1195,29.1195,29.0753,29.1005,186286.6121
2015-03-05 15:10:00,46.11,46.12,46.09,46.12,75636.85332734822,29.1068,29.1132,29.0942,29.1132,75636.8533
2015-03-05 15:20:00,46.12,46.13,46.1,46.12,120188.5310290652,29.1132,29.1195,29.1005,29.1132,120188.531
2015-03-05 15:30:00,46.11,46.14,46.08,46.12,174615.64358657837,29.1068,29.1258,29.0879,29.1132,174615.6436
2015-03-05 15:40:00,46.11,46.13,46.07,46.08,222533.9468073168,29.1068,29.1195,29.0816,29.0879,222533.9468
2015-03-05 15:50:00,46.09,46.14,46.09,46.11,436090.22556390974,29.0942,29.1258,29.0942,29.1068,436090.2256
2015-03-06 09:30:00,46.4,47.53,46.3,47.23,935360.7900347884,29.2899,30.0032,29.2268,29.8138,935360.79
2015-03-06 09:40:00,47.24,47.5,47.24,47.37,431825.833239816,29.8201,29.9843,29.8201,29.9022,431825.8332
2015-03-06 09:50:00,47.37,47.45,47.19,47.37,408820.55885983614,29.9022,29.9527,29.7886,29.9022,408820.5589
2015-03-06 10:00:00,47.38,47.42,47.22,47.24,529233.5315901694,29.9085,29.9338,29.8075,29.8201,529233.5316
2015-03-06 10:10:00,47.25,47.33,47.22,47.26,302322.9716081248,29.8265,29.877,29.8075,29.8328,302322.9716
2015-03-06 10:20:00,47.26,47.43,47.22,47.42,285489.8440130176,29.8328,29.9401,29.8075,29.9338,285489.844
2015-03-06 10:30:00,47.42,47.43,47.33,47.34,252384.6930759735,29.9338,29.9401,29.877,29.8833,252384.6931
2015-03-06 10:40:00,47.34,47.35,47.23,47.26,245427.0003366625,29.8833,29.8896,29.8138,29.8328,245427.0003
2015-03-06 10:50:00,47.26,47.26,47.08,47.14,371675.4572999663,29.8328,29.8328,29.7192,29.757,371675.4573
2015-03-06 11:00:00,47.11,47.11,46.93,46.93,330265.9634160027,29.7381,29.7381,29.6245,29.6245,330265.9634
2015-03-06 11:10:00,46.93,46.99,46.79,46.93,272696.6670407362,29.6245,29.6623,29.5361,29.6245,272696.667
2015-03-06 11:20:00,46.93,47.01,46.89,46.99,146560.43092806643,29.6245,29.675,29.5992,29.6623,146560.4309
2015-03-06 11:30:00,46.99,46.99,46.88,46.95,290427.5614409157,29.6623,29.6623,29.5929,29.6371,290427.5614
2015-03-06 11:40:00,46.94,46.95,46.87,46.94,229603.8603972618,29.6308,29.6371,29.5866,29.6308,229603.8604
2015-03-06 11:50:00,46.94,47.02,46.91,47.0,215127.37066546964,29.6308,29.6813,29.6118,29.6687,215127.3707
2015-03-06 12:00:00,47.0,47.04,46.97,46.98,131186.17439120187,29.6687,29.6939,29.6497,29.656,131186.1744
2015-03-06 12:10:00,46.98,47.0,46.83,46.84,161485.80406239477,29.656,29.6687,29.5613,29.5677,161485.8041
2015-03-06 12:20:00,46.85,46.89,46.8,46.81,220738.413197172,29.574,29.5992,29.5424,29.5487,220738.4132
2015-03-06 12:30:00,46.81,46.91,46.78,46.91,162608.01256873526,29.5487,29.6118,29.5298,29.6118,162608.0126
2015-03-06 12:40:00,46.91,46.92,46.84,46.85,62619.234653798674,29.6118,29.6182,29.5677,29.574,62619.2347
2015-03-06 12:50:00,46.86,46.89,46.78,46.84,209516.32813376724,29.5803,29.5992,29.5298,29.5677,209516.3281
2015-03-06 13:00:00,46.84,46.89,46.82,46.88,166086.85893839074,29.5677,29.5992,29.555,29.5929,166086.8589
2015-03-06 13:10:00,46.88,46.9,46.82,46.85,111547.52553024353,29.5929,29.6055,29.555,29.574,111547.5255
2015-03-06 13:20:00,46.85,46.9,46.84,46.88,120188.5310290652,29.574,29.6055,29.5677,29.5929,120188.531
2015-03-06 13:30:00,46.88,46.91,46.84,46.88,218718.4378857592,29.5929,29.6118,29.5677,29.5929,218718.4379
2015-03-06 13:40:00,46.88,46.93,46.83,46.86,181685.55717652332,29.5929,29.6245,29.5613,29.5803,181685.5572
2015-03-06 13:50:00,46.85,46.89,46.83,46.89,79340.1413982718,29.574,29.5992,29.5613,29.5992,79340.1414
2015-03-06 14:00:00,46.88,47.03,46.86,47.0,127258.4446190102,29.5929,29.6876,29.5803,29.6687,127258.4446
2015-03-06 14:10:00,47.01,47.04,46.98,46.98,117270.78891257996,29.675,29.6939,29.656,29.656,117270.7889
2015-03-06 14:20:00,46.98,46.99,46.85,46.86,134103.91650768713,29.656,29.6623,29.574,29.5803,134103.9165
2015-03-06 14:30:00,46.86,46.89,46.81,46.81,170687.9138143867,29.5803,29.5992,29.5487,29.5487,170687.9138
2015-03-06 14:40:00,46.81,46.85,46.78,46.85,124452.923353159,29.5487,29.574,29.5298,29.574,124452.9234
2015-03-06 14:50:00,46.85,46.9,46.82,46.82,134216.13735832117,29.574,29.6055,29.555,29.555,134216.1374
2015-03-06 15:00:00,46.82,46.95,46.8,46.9,117383.009763214,29.555,29.6371,29.5424,29.6055,117383.0098
2015-03-06 15:10:00,46.91,46.93,46.82,46.92,174727.8644372124,29.6118,29.6245,29.555,29.6182,174727.8644
2015-03-06 15:20:00,46.93,46.98,46.85,46.86,187857.703961396,29.6245,29.656,29.574,29.5803,187857.704
2015-03-06 15:30:00,46.87,46.91,46.78,46.79,408596.11715856806,29.5866,29.6118,29.5298,29.5361,408596.1172
2015-03-06 15:40:00,46.79,46.82,46.76,46.78,544271.1255751319,29.5361,29.555,29.5172,29.5298,544271.1256
2015-03-06 15:50:00,46.79,46.9,46.78,46.88,1049938.2785321511,29.5361,29.6055,29.5298,29.5929,1049938.2785
2015-03-09 09:30:00,46.73,46.86,46.48,46.76,255190.2143418247,29.4982,29.5803,29.3404,29.5172,255190.2143
2015-03-09 09:40:00,46.76,46.76,46.6,46.67,129839.5241835933,29.5172,29.5172,29.4162,29.4603,129839.5242
2015-03-09 09:50:00,46.67,46.68,46.5,46.66,184378.85759174053,29.4603,29.4667,29.353,29.454,184378.8576
2015-03-09 10:00:00,46.65,46.78,46.6,46.78,90337.78476040848,29.4477,29.5298,29.4162,29.5298,90337.7848
2015-03-09 10:10:00,46.77,46.82,46.62,46.68,108068.67916058804,29.5235,29.555,29.4288,29.4667,108068.6792
2015-03-09 10:20:00,46.68,46.75,46.58,46.65,123667.37739872068,29.4667,29.5108,29.4035,29.4477,123667.3774
2015-03-09 10:30:00,46.64,46.7,46.63,46.65,107844.23745931992,29.4414,29.4793,29.4351,29.4477,107844.2375
2015-03-09 10:40:00,46.65,46.91,46.64,46.88,238020.4241948154,29.4477,29.6118,29.4414,29.5929,238020.4242
2015-03-09 10:50:00,46.88,47.0,46.85,46.85,215351.8123667377,29.5929,29.6687,29.574,29.574,215351.8124
2015-03-09 11:00:00,46.85,46.87,46.78,46.8,123218.49399618448,29.574,29.5866,29.5298,29.5424,123218.494
2015-03-09 11:10:00,46.81,46.84,46.78,46.81,81809.00011222085,29.5487,29.5677,29.5298,29.5487,81809.0001
2015-03-09 11:20:00,46.82,46.92,46.78,46.89,127034.00291774212,29.555,29.6182,29.5298,29.5992,127034.0029
2015-03-09 11:30:00,46.89,46.93,46.81,46.81,93479.96857816182,29.5992,29.6245,29.5487,29.5487,93479.9686
2015-03-09 11:40:00,46.81,46.87,46.81,46.85,98754.34855796206,29.5487,29.5866,29.5487,29.574,98754.3486
2015-03-09 11:50:00,46.85,46.86,46.75,46.76,92357.76007182134,29.574,29.5803,29.5108,29.5172,92357.7601
2015-03-09 12:00:00,46.76,46.78,46.63,46.64,80237.90820334418,29.5172,29.5298,29.4351,29.4414,80237.9082
2015-03-09 12:10:00,46.63,46.68,46.62,46.65,129278.41993042309,29.4351,29.4667,29.4288,29.4477,129278.4199
2015-03-09 12:20:00,46.65,46.68,46.63,46.65,96397.71069464706,29.4477,29.4667,29.4351,29.4477,96397.7107
2015-03-09 12:30:00,46.64,46.71,46.63,46.7,131522.83694310402,29.4414,29.4856,29.4351,29.4793,131522.8369
2015-03-09 12:40:00,46.7,46.78,46.7,46.74,85175.62563124228,29.4793,29.5298,29.4793,29.5045,85175.6256
2015-03-09 12:50:00,46.73,46.78,46.72,46.76,59589.271686679385,29.4982,29.5298,29.4919,29.5172,59589.2717
2015-03-09 13:00:00,46.76,46.79,46.71,46.74,57232.63382336438,29.5172,29.5361,29.4856,29.5045,57232.6338
2015-03-09 13:10:00,46.75,46.75,46.7,46.7,75973.51587925036,29.5108,29.5108,29.4793,29.4793,75973.5159
2015-03-09 13:20:00,46.7,46.81,46.69,46.81,79564.58309953989,29.4793,29.5487,29.473,29.5487,79564.5831
2015-03-09 13:30:00,46.81,46.85,46.79,46.79,84614.52137807204,29.5487,29.574,29.5361,29.5361,84614.5214
2015-03-09 13:40:00,46.8,46.89,46.8,46.85,68005.83548423297,29.5424,29.5992,29.5424,29.574,68005.8355
2015-03-09 13:50:00,46.85,46.88,46.81,46.83,68230.27718550107,29.574,29.5929,29.5487,29.5613,68230.2772
2015-03-09 14:00:00,46.83,46.86,46.79,46.85,114240.82594546066,29.5613,29.5803,29.5361,29.574,114240.8259
2015-03-09 14:10:00,46.85,46.87,46.82,46.85,62394.79295253057,29.574,29.5866,29.555,29.574,62394.793
2015-03-09 14:20:00,46.85,46.87,46.8,46.83,81360.11670968466,29.574,29.5866,29.5424,29.5613,81360.1167
2015-03-09 14:30:00,46.82,46.83,46.76,46.77,87083.38009202109,29.555,29.5613,29.5172,29.5235,87083.3801
2015-03-09 14:40:00,46.76,46.8,46.74,46.8,155650.3198294243,29.5172,29.5424,29.5045,29.5424,155650.3198
2015-03-09 14:50:00,46.79,46.85,46.79,46.82,134103.91650768713,29.5361,29.574,29.5361,29.555,134103.9165
2015-03-09 15:00:00,46.82,46.85,46.76,46.77,123779.59824935472,29.555,29.574,29.5172,29.5235,123779.5982
2015-03-09 15:10:00,46.78,46.79,46.68,46.68,194142.0715969027,29.5298,29.5361,29.4667,29.4667,194142.0716
2015-03-09 15:20:00,46.68,46.71,46.62,46.69,186623.2746044215,29.4667,29.4856,29.4288,29.473,186623.2746
2015-03-09 15:30:00,46.69,46.74,46.68,46.68,186286.6120525193,29.473,29.5045,29.4667,29.4667,186286.6121
2015-03-09 15:40:00,46.68,46.68,46.62,46.67,228818.31444282347,29.4667,29.4667,29.4288,29.4603,228818.3144
2015-03-09 15:50:00,46.67,46.68,46.6,46.64,429356.97452586686,29.4603,29.4667,29.4162,29.4414,429356.9745
2015-03-10 09:30:00,45.93,45.99,45.47,45.58,411064.9758725171,28.9932,29.0311,28.7028,28.7723,411064.9759
2015-03-10 09:40:00,45.58,45.63,45.4,45.43,378520.9291886432,28.7723,28.8038,28.6587,28.6776,378520.9292
2015-03-10 09:50:00,45.43,45.45,45.28,45.44,432948.0417461564,28.6776,28.6902,28.5829,28.6839,432948.0417
2015-03-10 10:00:00,45.43,45.5,45.42,45.46,222197.28425541465,28.6776,28.7218,28.6713,28.6965,222197.2843
2015-03-10 10:10:00,45.46,45.46,45.29,45.38,202558.63539445627,28.6965,28.6965,28.5892,28.646,202558.6354
2015-03-10 10:20:00,45.38,45.41,45.3,45.41,309505.10604870383,28.646,28.665,28.5955,28.665,309505.106
2015-03-10 10:30:00,45.41,45.41,45.3,45.32,250252.4969139266,28.665,28.665,28.5955,28.6082,250252.4969
2015-03-10 10:40:00,45.32,45.37,45.29,45.37,229267.19784535965,28.6082,28.6397,28.5892,28.6397,229267.1978
2015-03-10 10:50:00,45.37,45.49,45.37,45.38,243631.46672651777,28.6397,28.7155,28.6397,28.646,243631.4667
2015-03-10 11:00:00,45.38,45.59,45.37,45.54,135113.90416339354,28.646,28.7786,28.6397,28.747,135113.9042
2015-03-10 11:10:00,45.54,45.59,45.53,45.56,208730.7821793289,28.747,28.7786,28.7407,28.7597,208730.7822
2015-03-10 11:20:00,45.55,45.57,45.45,45.45,230052.743799798,28.7533,28.766,28.6902,28.6902,230052.7438
2015-03-10 11:30:00,45.45,45.52,45.31,45.34,202895.2979463584,28.6902,28.7344,28.6018,28.6208,202895.2979
2015-03-10 11:40:00,45.34,45.37,45.15,45.15,173044.5516777017,28.6208,28.6397,28.5008,28.5008,173044.5517
2015-03-10 11:50:00,45.15,45.2,45.13,45.13,244978.1169341264,28.5008,28.5324,28.4882,28.4882,244978.1169
2015-03-10 12:00:00,45.13,45.26,45.13,45.26,177196.72315116148,28.4882,28.5703,28.4882,28.5703,177196.7232
2015-03-10 12:10:00,45.26,45.33,45.23,45.27,95499.94388957469,28.5703,28.6145,28.5513,28.5766,95499.9439
2015-03-10 12:20:00,45.26,45.27,45.16,45.18,99203.23196049826,28.5703,28.5766,28.5072,28.5198,99203.232
2015-03-10 12:30:00,45.18,45.26,45.14,45.26,119290.7642239928,28.5198,28.5703,28.4945,28.5703,119290.7642
2015-03-10 12:40:00,45.26,45.29,45.19,45.22,125799.5735607676,28.5703,28.5892,28.5261,28.545,125799.5736
2015-03-10 12:50:00,45.22,45.29,45.19,45.25,131073.95354056783,28.545,28.5892,28.5261,28.564,131073.9535
2015-03-10 13:00:00,45.25,45.29,45.23,45.25,154976.99472562002,28.564,28.5892,28.5513,28.564,154976.9947
2015-03-10 13:10:00,45.23,45.29,45.22,45.25,98529.90685669395,28.5513,28.5892,28.545,28.564,98529.9069
2015-03-10 13:20:00,45.25,45.35,45.25,45.28,95948.82729211087,28.564,28.6271,28.564,28.5829,95948.8273
2015-03-10 13:30:00,45.26,45.29,45.23,45.24,63292.55975760296,28.5703,28.5892,28.5513,28.5577,63292.5598
2015-03-10 13:40:00,45.25,45.31,45.22,45.28,80911.23330714846,28.564,28.6018,28.545,28.5829,80911.2333
2015-03-10 13:50:00,45.28,45.29,45.24,45.28,90786.66816294468,28.5829,28.5892,28.5577,28.5829,90786.6682
2015-03-10 14:00:00,45.27,45.29,45.24,45.29,81023.45415778251,28.5766,28.5892,28.5577,28.5892,81023.4542
2015-03-10 14:10:00,45.29,45.29,45.14,45.16,141959.37605207047,28.5892,28.5892,28.4945,28.5072,141959.3761
2015-03-10 14:20:00,45.16,45.16,45.09,45.1,175850.0729435529,28.5072,28.5072,28.463,28.4693,175850.0729
2015-03-10 14:30:00,45.1,45.17,45.1,45.17,97519.91920098754,28.4693,28.5135,28.4693,28.5135,97519.9192
2015-03-10 14:40:00,45.17,45.24,45.14,45.18,209404.1072831332,28.5135,28.5577,28.4945,28.5198,209404.1073
2015-03-10 14:50:00,45.17,45.21,45.16,45.18,217820.6710806868,28.5135,28.5387,28.5072,28.5198,217820.6711
2015-03-10 15:00:00,45.18,45.24,45.15,45.24,161598.02491302884,28.5198,28.5577,28.5008,28.5577,161598.0249
2015-03-10 15:10:00,45.24,45.27,45.21,45.27,171361.238918191,28.5577,28.5766,28.5387,28.5766,171361.2389
2015-03-10 15:20:00,45.27,45.3,45.14,45.17,208843.0030299629,28.5766,28.5955,28.4945,28.5135,208843.003
2015-03-10 15:30:00,45.17,45.18,45.08,45.18,341151.3859275053,28.5135,28.5198,28.4567,28.5198,341151.3859
2015-03-10 15:40:00,45.18,45.21,45.12,45.17,261699.02367859948,28.5198,28.5387,28.4819,28.5135,261699.0237
2015-03-10 15:50:00,45.17,45.19,45.04,45.05,713387.9474806419,28.5135,28.5261,28.4314,28.4377,713387.9475
2015-03-11 09:30:00,45.09,45.37,45.05,45.22,245875.8837391988,28.463,28.6397,28.4377,28.545,245875.8837
2015-03-11 09:40:00,45.2,45.39,45.18,45.34,86858.938390753,28.5324,28.6523,28.5198,28.6208,86858.9384
2015-03-11 09:50:00,45.31,45.31,45.07,45.15,64190.32656267534,28.6018,28.6018,28.4503,28.5008,64190.3266
2015-03-11 10:00:00,45.14,45.25,45.12,45.21,104365.39108966444,28.4945,28.564,28.4819,28.5387,104365.3911
2015-03-11 10:10:00,45.21,45.24,45.08,45.1,100213.21961620467,28.5387,28.5577,28.4567,28.4693,100213.2196
2015-03-11 10:20:00,45.11,45.24,45.08,45.23,79003.47884636965,28.4756,28.5577,28.4567,28.5513,79003.4788
2015-03-11 10:30:00,45.22,45.23,45.04,45.05,101447.6489731792,28.545,28.5513,28.4314,28.4377,101447.649
2015-03-11 10:40:00,45.05,45.09,45.03,45.09,198630.9056222646,28.4377,28.463,28.4251,28.463,198630.9056
2015-03-11 10:50:00,45.1,45.23,45.06,45.21,90001.12220850633,28.4693,28.5513,28.444,28.5387,90001.1222
2015-03-11 11:00:00,45.21,45.29,45.2,45.26,135113.90416339354,28.5387,28.5892,28.5324,28.5703,135113.9042
2015-03-11 11:10:00,45.27,45.44,45.27,45.38,148131.5228369431,28.5766,28.6839,28.5766,28.646,148131.5228
2015-03-11 11:20:00,45.38,45.5,45.36,45.48,160475.81640668836,28.646,28.7218,28.6334,28.7092,160475.8164
2015-03-11 11:30:00,45.48,45.57,45.47,45.49,122881.83144428236,28.7092,28.766,28.7028,28.7155,122881.8314
2015-03-11 11:40:00,45.5,45.54,45.45,45.5,139041.6339355852,28.7218,28.747,28.6902,28.7218,139041.6339
2015-03-11 11:50:00,45.51,45.51,45.43,45.47,116821.90551004375,28.7281,28.7281,28.6776,28.7028,116821.9055
2015-03-11 12:00:00,45.48,45.49,45.34,45.39,99091.0111098642,28.7092,28.7155,28.6208,28.6523,99091.0111
2015-03-11 12:10:00,45.38,45.6,45.38,45.57,71035.79845135225,28.646,28.7849,28.646,28.766,71035.7985
2015-03-11 12:20:00,45.57,45.57,45.43,45.47,110200.87532263494,28.766,28.766,28.6776,28.7028,110200.8753
2015-03-11 12:30:00,45.48,45.62,45.47,45.62,68566.93973740321,28.7092,28.7975,28.7028,28.7975,68566.9397
2015-03-11 12:40:00,45.61,45.62,45.54,45.58,73055.77376276512,28.7912,28.7975,28.747,28.7723,73055.7738
2015-03-11 12:50:00,45.59,45.6,45.54,45.58,72606.89036022892,28.7786,28.7849,28.747,28.7723,72606.8904
2015-03-11 13:00:00,45.58,45.65,45.54,45.62,73729.0988665694,28.7723,28.8165,28.747,28.7975,73729.0989
2015-03-11 13:10:00,45.63,45.64,45.48,45.49,82931.20861856133,28.8038,28.8102,28.7092,28.7155,82931.2086
2015-03-11 13:20:00,45.5,45.53,45.46,45.49,73729.0988665694,28.7218,28.7407,28.6965,28.7155,73729.0989
2015-03-11 13:30:00,45.49,45.49,45.37,45.4,118954.10167209066,28.7155,28.7155,28.6397,28.6587,118954.1017
2015-03-11 13:40:00,45.4,45.4,45.21,45.21,124789.58590506116,28.6587,28.6587,28.5387,28.5387,124789.5859
2015-03-11 13:50:00,45.2,45.38,45.2,45.38,85400.06733251037,28.5324,28.646,28.5324,28.646,85400.0673
2015-03-11 14:00:00,45.37,45.38,45.31,45.33,133767.25395578498,28.6397,28.646,28.6018,28.6145,133767.254
2015-03-11 14:10:00,45.34,45.43,45.3,45.4,94714.39793513634,28.6208,28.6776,28.5955,28.6587,94714.3979
2015-03-11 14:20:00,45.41,45.42,45.37,45.38,87195.60094265515,28.665,28.6713,28.6397,28.646,87195.6009
2015-03-11 14:30:00,45.39,45.48,45.37,45.48,99652.11536303443,28.6523,28.7092,28.6397,28.7092,99652.1154
2015-03-11 14:40:00,45.47,45.47,45.35,45.46,89103.35540343395,28.7028,28.7028,28.6271,28.6965,89103.3554
2015-03-11 14:50:00,45.45,45.53,45.44,45.49,81472.3375603187,28.6902,28.7407,28.6839,28.7155,81472.3376
2015-03-11 15:00:00,45.49,45.5,45.38,45.4,96958.8149478173,28.7155,28.7218,28.646,28.6587,96958.8149
2015-03-11 15:10:00,45.39,45.41,45.3,45.36,133879.47480641902,28.6523,28.665,28.5955,28.6334,133879.4748
2015-03-11 15:20:00,45.36,45.36,45.27,45.29,133093.9288519807,28.6334,28.6334,28.5766,28.5892,133093.9289
2015-03-11 15:30:00,45.28,45.29,45.2,45.25,153742.56536864548,28.5829,28.5892,28.5324,28.564,153742.5654
2015-03-11 15:40:00,45.25,45.36,45.22,45.33,262933.453035574,28.564,28.6334,28.545,28.6145,262933.453
2015-03-11 15:50:00,45.32,45.39,45.31,45.32,404892.82908764447,28.6082,28.6523,28.6018,28.6082,404892.8291
2015-03-12 09:30:00,45.54,45.7,45.41,45.63,194815.39670070697,28.747,28.848,28.665,28.8038,194815.3967
2015-03-12 09:40:00,45.64,45.85,45.58,45.77,125014.02760632924,28.8102,28.9427,28.7723,28.8922,125014.0276
2015-03-12 09:50:00,45.8,45.86,45.75,45.78,105487.59959600492,28.9112,28.949,28.8796,28.8985,105487.5996
2015-03-12 10:00:00,45.78,45.86,45.7,45.78,119851.86847716304,28.8985,28.949,28.848,28.8985,119851.8685
2015-03-12 10:10:00,45.77,45.84,45.69,45.7,87532.26349455728,28.8922,28.9364,28.8417,28.848,87532.2635
2015-03-12 10:20:00,45.71,45.8,45.69,45.7,96061.04814274493,28.8543,28.9112,28.8417,28.848,96061.0481
2015-03-12 10:30:00,45.71,45.78,45.66,45.69,108966.44596566042,28.8543,28.8985,28.8228,28.8417,108966.446
2015-03-12 10:40:00,45.69,45.71,45.57,45.64,140612.7258444619,28.8417,28.8543,28.766,28.8102,140612.7258
2015-03-12 10:50:00,45.65,45.73,45.62,45.71,117944.11401638424,28.8165,28.867,28.7975,28.8543,117944.114
2015-03-12 11:00:00,45.7,45.73,45.61,45.63,76534.6201324206,28.848,28.867,28.7912,28.8038,76534.6201
2015-03-12 11:10:00,45.62,45.81,45.62,45.8,76759.0618336887,28.7975,28.9175,28.7975,28.9112,76759.0618
2015-03-12 11:20:00,45.79,45.86,45.79,45.86,89776.68050723824,28.9048,28.949,28.9048,28.949,89776.6805
2015-03-12 11:30:00,45.86,45.92,45.8,45.81,106385.36640107732,28.949,28.9869,28.9112,28.9175,106385.3664
2015-03-12 11:40:00,45.81,45.86,45.8,45.83,66659.1852766244,28.9175,28.949,28.9112,28.9301,66659.1853
2015-03-12 11:50:00,45.84,45.89,45.84,45.87,70025.81079564583,28.9364,28.968,28.9364,28.9553,70025.8108
2015-03-12 12:00:00,45.87,45.9,45.8,45.8,72045.78610705868,28.9553,28.9743,28.9112,28.9112,72045.7861
2015-03-12 12:10:00,45.79,45.86,45.78,45.83,69464.70654247559,28.9048,28.949,28.8985,28.9301,69464.7065
2015-03-12 12:20:00,45.83,45.86,45.78,45.84,54763.77510941533,28.9301,28.949,28.8985,28.9364,54763.7751
2015-03-12 12:30:00,45.83,45.85,45.78,45.78,60038.15508921557,28.9301,28.9427,28.8985,28.8985,60038.1551
2015-03-12 12:40:00,45.78,45.83,45.76,45.8,96734.3732465492,28.8985,28.9301,28.8859,28.9112,96734.3732
2015-03-12 12:50:00,45.8,45.86,45.78,45.83,59477.05083604533,28.9112,28.949,28.8985,28.9301,59477.0508
2015-03-12 13:00:00,45.83,45.91,45.8,45.9,54314.891706879134,28.9301,28.9806,28.9112,28.9743,54314.8917
2015-03-12 13:10:00,45.9,45.95,45.86,45.95,94153.2936819661,28.9743,29.0058,28.949,29.0058,94153.2937
2015-03-12 13:20:00,45.95,45.95,45.88,45.91,85063.40478060824,29.0058,29.0058,28.9617,28.9806,85063.4048
2015-03-12 13:30:00,45.9,45.93,45.85,45.86,67108.06867916058,28.9743,28.9932,28.9427,28.949,67108.0687
2015-03-12 13:40:00,45.85,45.88,45.81,45.81,64975.87251711368,28.9427,28.9617,28.9175,28.9175,64975.8725
2015-03-12 13:50:00,45.81,45.86,45.79,45.82,85736.72988441252,28.9175,28.949,28.9048,28.9238,85736.7299
2015-03-12 14:00:00,45.82,45.82,45.76,45.79,92469.9809224554,28.9238,28.9238,28.8859,28.9048,92469.9809
2015-03-12 14:10:00,45.79,45.86,45.79,45.83,95499.94388957469,28.9048,28.949,28.9048,28.9301,95499.9439
2015-03-12 14:20:00,45.83,45.88,45.82,45.88,106385.36640107732,28.9301,28.9617,28.9238,28.9617,106385.3664
2015-03-12 14:30:00,45.87,45.88,45.81,45.86,85624.50903377848,28.9553,28.9617,28.9175,28.949,85624.509
2015-03-12 14:40:00,45.86,45.91,45.83,45.89,103355.40343395802,28.949,28.9806,28.9301,28.968,103355.4034
2015-03-12 14:50:00,45.89,46.03,45.88,46.02,133093.9288519807,28.968,29.0563,28.9617,29.05,133093.9289
2015-03-12 15:00:00,46.02,46.11,46.01,46.11,119066.32252272472,29.05,29.1068,29.0437,29.1068,119066.3225
2015-03-12 15:10:00,46.1,46.15,46.04,46.06,174840.08528784648,29.1005,29.1321,29.0627,29.0753,174840.0853
2015-03-12 15:20:00,46.05,46.13,46.04,46.11,166647.963191561,29.069,29.1195,29.0627,29.1068,166647.9632
2015-03-12 15:30:00,46.1,46.17,46.09,46.13,260127.9317697228,29.1005,29.1447,29.0942,29.1195,260127.9318
2015-03-12 15:40:00,46.13,46.2,46.11,46.18,263382.3364381102,29.1195,29.1637,29.1068,29.151,263382.3364
2015-03-12 15:50:00,46.18,46.21,46.16,46.19,596117.1585680619,29.151,29.17,29.1384,29.1573,596117.1586
2015-03-13 09:30:00,46.05,46.31,45.9,46.16,204578.6107058692,29.069,29.2331,28.9743,29.1384,204578.6107
2015-03-13 09:40:00,46.15,46.3,45.99,46.3,153069.2402648412,29.1321,29.2268,29.0311,29.2268,153069.2403
2015-03-13 09:50:00,46.3,46.31,46.08,46.12,170239.03041185052,29.2268,29.2331,29.0879,29.1132,170239.0304
2015-03-13 10:00:00,46.12,46.2,45.99,46.0,105487.59959600492,29.1132,29.1637,29.0311,29.0374,105487.5996
2015-03-13 10:10:00,46.01,46.12,45.98,46.09,105712.04129727304,29.0437,29.1132,29.0248,29.0942,105712.0413
2015-03-13 10:20:00,46.09,46.11,45.88,45.93,104926.49534283468,29.0942,29.1068,28.9617,28.9932,104926.4953
2015-03-13 10:30:00,45.92,46.03,45.9,46.02,139266.07563685332,28.9869,29.0563,28.9743,29.05,139266.0756
2015-03-13 10:40:00,46.02,46.04,45.91,45.93,103130.96173268992,29.05,29.0627,28.9806,28.9932,103130.9617
2015-03-13 10:50:00,45.92,45.93,45.67,45.68,147233.75603187073,28.9869,28.9932,28.8291,28.8354,147233.756
2015-03-13 11:00:00,45.67,45.7,45.64,45.7,167770.17169790147,28.8291,28.848,28.8102,28.848,167770.1717
2015-03-13 11:10:00,45.7,45.83,45.69,45.71,119178.54337335876,28.848,28.9301,28.8417,28.8543,119178.5434
2015-03-13 11:20:00,45.71,45.71,45.54,45.55,171024.57636628885,28.8543,28.8543,28.747,28.7533,171024.5764
2015-03-13 11:30:00,45.54,45.56,45.46,45.51,110761.97957580518,28.747,28.7597,28.6965,28.7281,110761.9796
2015-03-13 11:40:00,45.5,45.52,45.34,45.37,138704.9713836831,28.7218,28.7344,28.6208,28.6397,138704.9714
2015-03-13 11:50:00,45.38,45.55,45.37,45.54,109303.10851756256,28.646,28.7533,28.6397,28.747,109303.1085
2015-03-13 12:00:00,45.54,45.59,45.42,45.58,91684.43496801706,28.747,28.7786,28.6713,28.7723,91684.435
2015-03-13 12:10:00,45.58,45.59,45.46,45.48,103243.18258332396,28.7723,28.7786,28.6965,28.7092,103243.1826
2015-03-13 12:20:00,45.48,45.59,45.47,45.57,76983.50353495679,28.7092,28.7786,28.7028,28.766,76983.5035
2015-03-13 12:30:00,45.56,45.71,45.56,45.68,104589.83279093256,28.7597,28.8543,28.7597,28.8354,104589.8328
2015-03-13 12:40:00,45.68,45.7,45.62,45.64,72158.00695769273,28.8354,28.848,28.7975,28.8102,72158.007
2015-03-13 12:50:00,45.64,45.68,45.61,45.65,77320.16608685894,28.8102,28.8354,28.7912,28.8165,77320.1661
2015-03-13 13:00:00,45.64,45.68,45.58,45.61,90786.66816294468,28.8102,28.8354,28.7723,28.7912,90786.6682
2015-03-13 13:10:00,45.61,45.62,45.54,45.57,64639.209965211536,28.7912,28.7975,28.747,28.766,64639.21
2015-03-13 13:20:00,45.57,45.57,45.46,45.46,62955.897205700814,28.766,28.766,28.6965,28.6965,62955.8972
2015-03-13 13:30:00,45.46,45.53,45.46,45.52,69128.04399057344,28.6965,28.7407,28.6965,28.7344,69128.044
2015-03-13 13:40:00,45.52,45.54,45.47,45.54,79115.6996970037,28.7344,28.747,28.7028,28.747,79115.6997
2015-03-13 13:50:00,45.54,45.56,45.5,45.51,79676.80395017394,28.747,28.7597,28.7218,28.7281,79676.804
2015-03-13 14:00:00,45.51,45.53,45.46,45.46,100100.99876557064,28.7281,28.7407,28.6965,28.6965,100100.9988
2015-03-13 14:10:00,45.46,45.5,45.42,45.48,87420.04264392324,28.6965,28.7218,28.6713,28.7092,87420.0426
2015-03-13 14:20:00,45.47,45.52,45.42,45.51,92245.5392211873,28.7028,28.7344,28.6713,28.7281,92245.5392
2015-03-13 14:30:00,45.51,45.56,45.49,45.5,83941.19627426776,28.7281,28.7597,28.7155,28.7218,83941.1963
2015-03-13 14:40:00,45.49,45.51,45.43,45.48,109078.66681629446,28.7155,28.7281,28.6776,28.7092,109078.6668
2015-03-13 14:50:00,45.48,45.56,45.44,45.55,93255.52687689372,28.7092,28.7597,28.6839,28.7533,93255.5269
2015-03-13 15:00:00,45.55,45.58,45.53,45.54,98642.12770732802,28.7533,28.7723,28.7407,28.747,98642.1277
2015-03-13 15:10:00,45.54,45.66,45.54,45.62,137246.10032544046,28.747,28.8228,28.747,28.7975,137246.1003
2015-03-13 15:20:00,45.62,45.62,45.56,45.62,302322.9716081248,28.7975,28.7975,28.7597,28.7975,302322.9716
2015-03-13 15:30:00,45.62,45.64,45.57,45.64,374368.7577151835,28.7975,28.8102,28.766,28.8102,374368.7577
2015-03-13 15:40:00,45.64,45.77,45.64,45.72,340702.5025249691,28.8102,28.8922,28.8102,28.8607,340702.5025
2015-03-13 15:50:00,45.71,45.85,45.71,45.77,627090.1133430591,28.8543,28.9427,28.8543,28.8922,627090.1133
2015-03-16 09:30:00,46.08,46.22,45.81,45.82,150263.71899899,29.0879,29.1763,28.9175,28.9238,150263.719
2015-03-16 09:40:00,45.81,46.03,45.78,45.94,77544.60778812703,28.9175,29.0563,28.8985,28.9995,77544.6078
2015-03-16 09:50:00,45.94,46.11,45.94,46.03,82370.10436539109,28.9995,29.1068,28.9995,29.0563,82370.1044
2015-03-16 10:00:00,46.03,46.11,46.0,46.0,75524.63247671416,29.0563,29.1068,29.0374,29.0374,75524.6325
2015-03-16 10:10:00,46.0,46.07,46.0,46.05,77320.16608685894,29.0374,29.0816,29.0374,29.069,77320.1661
2015-03-16 10:20:00,46.04,46.08,46.0,46.0,85624.50903377848,29.0627,29.0879,29.0374,29.0374,85624.509
2015-03-16 10:30:00,46.01,46.07,45.95,46.01,89440.0179553361,29.0437,29.0816,29.0058,29.0437,89440.018
2015-03-16 10:40:00,46.01,46.04,45.97,46.0,58242.62147907081,29.0437,29.0627,29.0185,29.0374,58242.6215
2015-03-16 10:50:00,45.99,46.03,45.95,46.0,104926.49534283468,29.0311,29.0563,29.0058,29.0374,104926.4953
2015-03-16 11:00:00,45.99,46.01,45.95,45.98,114689.70934799685,29.0311,29.0437,29.0058,29.0248,114689.7093
2015-03-16 11:10:00,45.99,46.1,45.98,46.03,139378.29648748736,29.0311,29.1005,29.0248,29.0563,139378.2965
2015-03-16 11:20:00,46.03,46.09,46.01,46.02,112108.62978341377,29.0563,29.0942,29.0437,29.05,112108.6298
2015-03-16 11:30:00,46.02,46.08,45.98,46.07,236112.66973403652,29.05,29.0879,29.0248,29.0816,236112.6697
2015-03-16 11:40:00,46.08,46.25,46.07,46.22,158455.8410952755,29.0879,29.1952,29.0816,29.1763,158455.8411
2015-03-16 11:50:00,46.23,46.26,46.18,46.2,93704.41027942993,29.1826,29.2015,29.151,29.1637,93704.4103
2015-03-16 12:00:00,46.2,46.24,46.18,46.21,106160.9246998092,29.1637,29.1889,29.151,29.17,106160.9247
2015-03-16 12:10:00,46.2,46.22,46.18,46.19,63853.6640107732,29.1637,29.1763,29.151,29.1573,63853.664
2015-03-16 12:20:00,46.19,46.2,46.18,46.18,67781.39378296486,29.1573,29.1637,29.151,29.151,67781.3938
2015-03-16 12:30:00,46.17,46.19,46.12,46.18,78217.93289193131,29.1447,29.1573,29.1132,29.151,78217.9329
2015-03-16 12:40:00,46.18,46.24,46.16,46.18,93031.08517562565,29.151,29.1889,29.1384,29.151,93031.0852
2015-03-16 12:50:00,46.18,46.2,46.16,46.16,37145.10155986982,29.151,29.1637,29.1384,29.1384,37145.1016
2015-03-16 13:00:00,46.17,46.19,46.13,46.19,84614.52137807204,29.1447,29.1573,29.1195,29.1573,84614.5214
2015-03-16 13:10:00,46.18,46.24,46.16,46.2,70923.57760071821,29.151,29.1889,29.1384,29.1637,70923.5776
2015-03-16 13:20:00,46.21,46.27,46.19,46.22,69576.92739310964,29.17,29.2078,29.1573,29.1763,69576.9274
2015-03-16 13:30:00,46.22,46.25,46.2,46.23,100437.66131747278,29.1763,29.1952,29.1637,29.1826,100437.6613
2015-03-16 13:40:00,46.22,46.27,46.21,46.26,75300.19077544607,29.1763,29.2078,29.17,29.2015,75300.1908
2015-03-16 13:50:00,46.27,46.27,46.22,46.25,55437.100213219615,29.2078,29.2078,29.1763,29.1952,55437.1002
2015-03-16 14:00:00,46.24,46.28,46.22,46.27,91011.10986421276,29.1889,29.2142,29.1763,29.2078,91011.1099
2015-03-16 14:10:00,46.27,46.28,46.22,46.26,93816.63113006396,29.2078,29.2142,29.1763,29.2015,93816.6311
2015-03-16 14:20:00,46.27,46.31,46.26,46.3,115475.25530243518,29.2078,29.2331,29.2015,29.2268,115475.2553
2015-03-16 14:30:00,46.3,46.31,46.27,46.27,84726.74222870609,29.2268,29.2331,29.2078,29.2078,84726.7422
2015-03-16 14:40:00,46.27,46.33,46.27,46.3,132420.6037481764,29.2078,29.2457,29.2078,29.2268,132420.6037
2015-03-16 14:50:00,46.3,46.34,46.28,46.32,124565.14420379304,29.2268,29.252,29.2142,29.2394,124565.1442
2015-03-16 15:00:00,46.32,46.34,46.27,46.27,184154.41589047245,29.2394,29.252,29.2078,29.2078,184154.4159
2015-03-16 15:10:00,46.28,46.28,46.22,46.23,205251.93580967345,29.2142,29.2142,29.1763,29.1826,205251.9358
2015-03-16 15:20:00,46.23,46.23,46.19,46.22,297834.13758276287,29.1826,29.1826,29.1573,29.1763,297834.1376
2015-03-16 15:30:00,46.22,46.3,46.21,46.23,263270.1155874761,29.1763,29.2268,29.17,29.1826,263270.1156
2015-03-16 15:40:00,46.23,46.27,46.21,46.25,309056.2226461676,29.1826,29.2078,29.17,29.1952,309056.2226
2015-03-16 15:50:00,46.26,46.28,46.19,46.27,472786.44372124335,29.2015,29.2142,29.1573,29.2078,472786.4437
2015-03-17 09:30:00,45.97,46.25,45.94,46.08,179665.58186511052,29.0185,29.1952,28.9995,29.0879,179665.5819
2015-03-17 09:40:00,46.06,46.08,45.92,45.92,93704.41027942993,29.0753,29.0879,28.9869,28.9869,93704.4103
2015-03-17 09:50:00,45.9,45.99,45.85,45.96,69576.92739310964,28.9743,29.0311,28.9427,29.0122,69576.9274
2015-03-17 10:00:00,45.96,45.99,45.89,45.91,64414.76826394344,29.0122,29.0311,28.968,28.9806,64414.7683
2015-03-17 10:10:00,45.91,45.97,45.86,45.93,68005.83548423297,28.9806,29.0185,28.949,28.9932,68005.8355
2015-03-17 10:20:00,45.94,45.97,45.9,45.96,65536.97677028392,28.9995,29.0185,28.9743,29.0122,65536.9768
2015-03-17 10:30:00,45.96,46.0,45.87,45.95,74514.64482100774,29.0122,29.0374,28.9553,29.0058,74514.6448
2015-03-17 10:40:00,45.95,46.05,45.91,46.04,160924.69980922455,29.0058,29.069,28.9806,29.0627,160924.6998
2015-03-17 10:50:00,46.04,46.09,46.0,46.01,87981.14689709348,29.0627,29.0942,29.0374,29.0437,87981.1469
2015-03-17 11:00:00,46.01,46.02,45.84,45.92,92582.20177308944,29.0437,29.05,28.9364,28.9869,92582.2018
2015-03-17 11:10:00,45.91,45.95,45.81,45.83,90674.44731231064,28.9806,29.0058,28.9175,28.9301,90674.4473
2015-03-17 11:20:00,45.83,45.88,45.74,45.88,158680.2827965436,28.9301,28.9617,28.8733,28.9617,158680.2828
2015-03-17 11:30:00,45.87,45.92,45.84,45.86,72158.00695769273,28.9553,28.9869,28.9364,28.949,72158.007
2015-03-17 11:40:00,45.83,45.87,45.8,45.82,81921.22096285489,28.9301,28.9553,28.9112,28.9238,81921.221
2015-03-17 11:50:00,45.82,45.87,45.79,45.84,81696.7792615868,28.9238,28.9553,28.9048,28.9364,81696.7793
2015-03-17 12:00:00,45.84,45.84,45.73,45.76,107844.23745931992,28.9364,28.9364,28.867,28.8859,107844.2375
2015-03-17 12:10:00,45.77,45.82,45.73,45.79,42868.36494220626,28.8922,28.9238,28.867,28.9048,42868.3649
2015-03-17 12:20:00,45.79,45.84,45.78,45.8,98866.56940859611,28.9048,28.9364,28.8985,28.9112,98866.5694
2015-03-17 12:30:00,45.79,45.9,45.78,45.9,44102.79429918079,28.9048,28.9743,28.8985,28.9743,44102.7943
2015-03-17 12:40:00,45.9,46.0,45.89,45.98,81360.11670968466,28.9743,29.0374,28.968,29.0248,81360.1167
2015-03-17 12:50:00,45.98,46.08,45.97,46.06,63741.44316013915,29.0248,29.0879,29.0185,29.0753,63741.4432
2015-03-17 13:00:00,46.07,46.07,46.01,46.06,50162.72023341936,29.0816,29.0816,29.0437,29.0753,50162.7202
2015-03-17 13:10:00,46.07,46.11,46.03,46.07,132420.6037481764,29.0816,29.1068,29.0563,29.0816,132420.6037
2015-03-17 13:20:00,46.07,46.09,46.01,46.09,85512.28818314442,29.0816,29.0942,29.0437,29.0942,85512.2882
2015-03-17 13:30:00,46.08,46.11,46.05,46.08,58915.9465828751,29.0879,29.1068,29.069,29.0879,58915.9466
2015-03-17 13:40:00,46.09,46.13,46.07,46.11,46122.76961059365,29.0942,29.1195,29.0816,29.1068,46122.7696
2015-03-17 13:50:00,46.11,46.12,46.04,46.11,133206.14970261473,29.1068,29.1132,29.0627,29.1068,133206.1497
2015-03-17 14:00:00,46.1,46.16,46.06,46.07,63404.78060823701,29.1005,29.1384,29.0753,29.0816,63404.7806
2015-03-17 14:10:00,46.08,46.1,46.0,46.04,57120.41297273033,29.0879,29.1005,29.0374,29.0627,57120.413
2015-03-17 14:20:00,46.04,46.05,45.96,45.96,44102.79429918079,29.0627,29.069,29.0122,29.0122,44102.7943
2015-03-17 14:30:00,45.97,45.99,45.91,45.93,74290.20311973964,29.0185,29.0311,28.9806,28.9932,74290.2031
2015-03-17 14:40:00,45.93,46.02,45.91,46.02,67220.28952979464,28.9932,29.05,28.9806,29.05,67220.2895
2015-03-17 14:50:00,46.02,46.08,45.97,46.07,86185.6132869487,29.05,29.0879,29.0185,29.0816,86185.6133
2015-03-17 15:00:00,46.07,46.11,46.05,46.07,117944.11401638424,29.0816,29.1068,29.069,29.0816,117944.114
2015-03-17 15:10:00,46.07,46.08,46.04,46.05,160026.93300415218,29.0816,29.0879,29.0627,29.069,160026.933
2015-03-17 15:20:00,46.05,46.14,46.04,46.14,127819.54887218044,29.069,29.1258,29.0627,29.1258,127819.5489
2015-03-17 15:30:00,46.14,46.15,46.07,46.08,134103.91650768713,29.1258,29.1321,29.0816,29.0879,134103.9165
2015-03-17 15:40:00,46.07,46.08,46.03,46.03,123779.59824935472,29.0816,29.0879,29.0563,29.0563,123779.5982
2015-03-17 15:50:00,46.04,46.05,45.95,45.97,271574.4585343957,29.0627,29.069,29.0058,29.0185,271574.4585
2015-03-18 09:30:00,45.71,46.03,45.67,45.99,202670.8562450904,28.8543,29.0563,28.8291,29.0311,202670.8562
2015-03-18 09:40:00,45.98,45.99,45.76,45.82,102794.29918078778,29.0248,29.0311,28.8859,28.9238,102794.2992
2015-03-18 09:50:00,45.82,45.83,45.64,45.72,126809.56121647402,28.9238,28.9301,28.8102,28.8607,126809.5612
2015-03-18 10:00:00,45.73,45.89,45.72,45.86,140276.06329255976,28.867,28.968,28.8607,28.949,140276.0633
2015-03-18 10:10:00,45.85,45.95,45.84,45.88,123330.71484681852,28.9427,29.0058,28.9364,28.9617,123330.7148
2015-03-18 10:20:00,45.88,45.91,45.82,45.86,75524.63247671416,28.9617,28.9806,28.9238,28.949,75524.6325
2015-03-18 10:30:00,45.86,45.88,45.73,45.76,101896.5323757154,28.949,28.9617,28.867,28.8859,101896.5324
2015-03-18 10:40:00,45.77,45.79,45.73,45.78,90562.22646167658,28.8922,28.9048,28.867,28.8985,90562.2265
2015-03-18 10:50:00,45.78,45.78,45.72,45.73,101110.98642127706,28.8985,28.8985,28.8607,28.867,101110.9864
2015-03-18 11:00:00,45.72,45.73,45.56,45.57,144203.79306475143,28.8607,28.867,28.7597,28.766,144203.7931
2015-03-18 11:10:00,45.57,45.59,45.54,45.57,138480.52968241498,28.766,28.7786,28.747,28.766,138480.5297
2015-03-18 11:20:00,45.56,45.59,45.54,45.56,94153.2936819661,28.7597,28.7786,28.747,28.7597,94153.2937
2015-03-18 11:30:00,45.55,45.62,45.54,45.62,85736.72988441252,28.7533,28.7975,28.747,28.7975,85736.7299
2015-03-18 11:40:00,45.62,45.7,45.61,45.65,116597.46380877566,28.7975,28.848,28.7912,28.8165,116597.4638
2015-03-18 11:50:00,45.65,45.76,45.65,45.76,93143.30602625968,28.8165,28.8859,28.8165,28.8859,93143.306
2015-03-18 12:00:00,45.75,45.82,45.73,45.79,81584.55841095276,28.8796,28.9238,28.867,28.9048,81584.5584
2015-03-18 12:10:00,45.79,45.8,45.76,45.78,56559.30871956009,28.9048,28.9112,28.8859,28.8985,56559.3087
2015-03-18 12:20:00,45.78,45.83,45.74,45.82,83155.65031982942,28.8985,28.9301,28.8733,28.9238,83155.6503
2015-03-18 12:30:00,45.83,45.95,45.82,45.95,95051.06048703849,28.9301,29.0058,28.9238,29.0058,95051.0605
2015-03-18 12:40:00,45.95,45.99,45.94,45.98,171697.90147009314,29.0058,29.0311,28.9995,29.0248,171697.9015
2015-03-18 12:50:00,45.98,46.03,45.92,46.02,122320.7271911121,29.0248,29.0563,28.9869,29.05,122320.7272
2015-03-18 13:00:00,46.02,46.03,45.86,45.93,99203.23196049826,29.05,29.0563,28.949,28.9932,99203.232
2015-03-18 13:10:00,45.93,46.02,45.92,46.02,87644.48434519133,28.9932,29.05,28.9869,29.05,87644.4843
2015-03-18 13:20:00,46.03,46.11,46.02,46.1,178431.152508136,29.0563,29.1068,29.05,29.1005,178431.1525
2015-03-18 13:30:00,46.1,46.16,46.06,46.08,200201.99753114127,29.1005,29.1384,29.0753,29.0879,200201.9975
2015-03-18 13:40:00,46.08,46.2,46.08,46.2,164627.9878801481,29.0879,29.1637,29.0879,29.1637,164627.9879
2015-03-18 13:50:00,46.2,46.27,45.98,46.19,292110.87420042645,29.1637,29.2078,29.0248,29.1573,292110.8742
2015-03-18 14:00:00,46.24,46.53,46.11,46.11,543934.4630232297,29.1889,29.372,29.1068,29.1068,543934.463
2015-03-18 14:10:00,46.13,46.36,46.11,46.28,449893.3901918976,29.1195,29.2647,29.1068,29.2142,449893.3902
2015-03-18 14:20:00,46.29,46.32,46.14,46.19,223880.59701492536,29.2205,29.2394,29.1258,29.1573,223880.597
2015-03-18 14:30:00,46.19,46.28,46.16,46.27,646840.9830546515,29.1573,29.2142,29.1384,29.2078,646840.9831
2015-03-18 14:40:00,46.27,46.36,46.19,46.25,166760.18404219503,29.2078,29.2647,29.1573,29.1952,166760.184
2015-03-18 14:50:00,46.25,46.27,46.12,46.17,215127.37066546964,29.1952,29.2078,29.1132,29.1447,215127.3707
2015-03-18 15:00:00,46.17,46.32,46.17,46.25,275502.18830658734,29.1447,29.2394,29.1447,29.1952,275502.1883
2015-03-18 15:10:00,46.25,46.38,46.24,46.36,366962.1815733363,29.1952,29.2773,29.1889,29.2647,366962.1816
2015-03-18 15:20:00,46.36,46.36,46.08,46.08,323981.595780496,29.2647,29.2647,29.0879,29.0879,323981.5958
2015-03-18 15:30:00,46.09,46.1,45.94,45.96,396139.6027381888,29.0942,29.1005,28.9995,29.0122,396139.6027
2015-03-18 15:40:00,45.96,46.03,45.89,45.93,671080.6867916059,29.0122,29.0563,28.968,28.9932,671080.6868
2015-03-18 15:50:00,45.93,46.04,45.9,46.02,1049489.395129615,28.9932,29.0627,28.9743,29.05,1049489.3951
2015-03-19 09:30:00,45.88,46.04,45.7,45.79,168667.93850297385,28.9617,29.0627,28.848,28.9048,168667.9385
2015-03-19 09:40:00,45.78,45.78,45.33,45.44,257546.8522051397,28.8985,28.8985,28.6145,28.6839,257546.8522
2015-03-19 09:50:00,45.45,45.53,45.29,45.4,182246.66142969363,28.6902,28.7407,28.5892,28.6587,182246.6614
2015-03-19 10:00:00,45.39,45.42,45.25,45.26,242172.5956682752,28.6523,28.6713,28.564,28.5703,242172.5957
2015-03-19 10:10:00,45.26,45.37,45.21,45.27,268993.3789698126,28.5703,28.6397,28.5387,28.5766,268993.379
2015-03-19 10:20:00,45.27,45.31,45.18,45.21,103018.74088205588,28.5766,28.6018,28.5198,28.5387,103018.7409
2015-03-19 10:30:00,45.21,45.24,45.14,45.2,140500.50499382784,28.5387,28.5577,28.4945,28.5324,140500.505
2015-03-19 10:40:00,45.19,45.24,45.15,45.17,116934.1263606778,28.5261,28.5577,28.5008,28.5135,116934.1264
2015-03-19 10:50:00,45.17,45.24,45.15,45.22,165637.97553585455,28.5135,28.5577,28.5008,28.545,165637.9755
2015-03-19 11:00:00,45.22,45.22,45.21,45.22,211087.4200426439,28.545,28.545,28.5387,28.545,211087.42
2015-03-19 11:10:00,45.22,45.27,45.21,45.25,142183.81775333858,28.545,28.5766,28.5387,28.564,142183.8178
2015-03-19 11:20:00,45.25,45.3,45.18,45.19,79340.1413982718,28.564,28.5955,28.5198,28.5261,79340.1414
2015-03-19 11:30:00,45.19,45.2,45.05,45.05,161598.02491302884,28.5261,28.5324,28.4377,28.4377,161598.0249
2015-03-19 11:40:00,45.05,45.07,44.9,44.93,167096.84659409718,28.4377,28.4503,28.343,28.362,167096.8466
2015-03-19 11:50:00,44.93,44.96,44.85,44.88,132420.6037481764,28.362,28.3809,28.3115,28.3304,132420.6037
2015-03-19 12:00:00,44.88,44.92,44.85,44.89,197957.5805184603,28.3304,28.3557,28.3115,28.3367,197957.5805
2015-03-19 12:10:00,44.89,44.95,44.85,44.89,158792.50364717763,28.3367,28.3746,28.3115,28.3367,158792.5036
2015-03-19 12:20:00,44.89,45.06,44.86,45.02,139714.9590393895,28.3367,28.444,28.3178,28.4188,139714.959
2015-03-19 12:30:00,45.03,45.1,44.88,44.91,189316.57501963864,28.4251,28.4693,28.3304,28.3493,189316.575
2015-03-19 12:40:00,44.91,45.04,44.91,44.98,133318.3705532488,28.3493,28.4314,28.3493,28.3935,133318.3706
2015-03-19 12:50:00,44.98,45.03,44.91,45.0,116036.35955560542,28.3935,28.4251,28.3493,28.4062,116036.3596
2015-03-19 13:00:00,45.0,45.0,44.96,44.98,132645.0454494445,28.4062,28.4062,28.3809,28.3935,132645.0454
2015-03-19 13:10:00,44.98,45.05,44.98,45.03,85736.72988441252,28.3935,28.4377,28.3935,28.4251,85736.7299
2015-03-19 13:20:00,45.04,45.11,45.04,45.07,95724.38559084278,28.4314,28.4756,28.4314,28.4503,95724.3856
2015-03-19 13:30:00,45.07,45.08,44.98,44.98,94826.6187857704,28.4503,28.4567,28.3935,28.3935,94826.6188
2015-03-19 13:40:00,44.98,45.05,44.96,45.01,147121.53518123666,28.3935,28.4377,28.3809,28.4125,147121.5352
2015-03-19 13:50:00,45.01,45.03,44.96,44.96,129727.30333295926,28.4125,28.4251,28.3809,28.3809,129727.3033
2015-03-19 14:00:00,44.96,45.04,44.96,45.03,153405.90281674336,28.3809,28.4314,28.3809,28.4251,153405.9028
2015-03-19 14:10:00,45.04,45.09,44.99,45.0,102794.29918078778,28.4314,28.463,28.3998,28.4062,102794.2992
2015-03-19 14:20:00,45.0,45.02,44.96,45.0,118841.88082145662,28.4062,28.4188,28.3809,28.4062,118841.8808
2015-03-19 14:30:00,45.0,45.05,44.98,45.04,78105.71204129727,28.4062,28.4377,28.3935,28.4314,78105.712
2015-03-19 14:40:00,45.04,45.05,44.99,45.04,128156.2114240826,28.4314,28.4377,28.3998,28.4314,128156.2114
2015-03-19 14:50:00,45.04,45.09,44.98,45.06,96734.3732465492,28.4314,28.463,28.3935,28.444,96734.3732
2015-03-19 15:00:00,45.06,45.12,45.05,45.09,173381.21422960385,28.444,28.4819,28.4377,28.463,173381.2142
2015-03-19 15:10:00,45.09,45.12,45.05,45.06,154864.77387498596,28.463,28.4819,28.4377,28.444,154864.7739
2015-03-19 15:20:00,45.06,45.11,45.02,45.1,199304.2307260689,28.444,28.4756,28.4188,28.4693,199304.2307
2015-03-19 15:30:00,45.1,45.19,45.07,45.18,196835.37201211983,28.4693,28.5261,28.4503,28.5198,196835.372
2015-03-19 15:40:00,45.18,45.19,45.06,45.15,300639.6588486141,28.5198,28.5261,28.444,28.5008,300639.6588
2015-03-19 15:50:00,45.14,45.18,45.09,45.1,579284.0309729547,28.4945,28.5198,28.463,28.4693,579284.031
2015-03-20 09:30:00,45.34,45.35,45.05,45.14,1341263.6067781392,28.6208,28.6271,28.4377,28.4945,1341263.6068
2015-03-20 09:40:00,45.15,45.42,45.14,45.36,204803.05240713723,28.5008,28.6713,28.4945,28.6334,204803.0524
2015-03-20 09:50:00,45.36,45.55,45.35,45.47,212658.51195152057,28.6334,28.7533,28.6271,28.7028,212658.512
2015-03-20 10:00:00,45.48,45.52,45.46,45.52,139266.07563685332,28.7092,28.7344,28.6965,28.7344,139266.0756
2015-03-20 10:10:00,45.51,45.66,45.51,45.66,110761.97957580518,28.7281,28.8228,28.7281,28.8228,110761.9796
2015-03-20 10:20:00,45.66,45.69,45.58,45.66,100213.21961620467,28.8228,28.8417,28.7723,28.8228,100213.2196
2015-03-20 10:30:00,45.66,45.78,45.63,45.74,152059.25260913477,28.8228,28.8985,28.8038,28.8733,152059.2526
2015-03-20 10:40:00,45.75,45.83,45.74,45.78,116934.1263606778,28.8796,28.9301,28.8733,28.8985,116934.1264
2015-03-20 10:50:00,45.77,45.78,45.72,45.75,84390.07967680394,28.8922,28.8985,28.8607,28.8796,84390.0797
2015-03-20 11:00:00,45.76,45.76,45.65,45.69,145101.5598698238,28.8859,28.8859,28.8165,28.8417,145101.5599
2015-03-20 11:10:00,45.68,45.72,45.65,45.67,96734.3732465492,28.8354,28.8607,28.8165,28.8291,96734.3732
2015-03-20 11:20:00,45.68,45.76,45.67,45.71,69801.36909437773,28.8354,28.8859,28.8291,28.8543,69801.3691
2015-03-20 11:30:00,45.71,45.78,45.71,45.75,58354.84232970486,28.8543,28.8985,28.8543,28.8796,58354.8423
2015-03-20 11:40:00,45.76,45.78,45.71,45.78,76085.7367298844,28.8859,28.8985,28.8543,28.8985,76085.7367
2015-03-20 11:50:00,45.79,45.84,45.74,45.77,86185.6132869487,28.9048,28.9364,28.8733,28.8922,86185.6133
2015-03-20 12:00:00,45.77,45.78,45.72,45.77,144877.11816855572,28.8922,28.8985,28.8607,28.8922,144877.1182
2015-03-20 12:10:00,45.77,45.82,45.77,45.79,59028.167433509145,28.8922,28.9238,28.8922,28.9048,59028.1674
2015-03-20 12:20:00,45.79,45.81,45.74,45.75,71821.34440579059,28.9048,28.9175,28.8733,28.8796,71821.3444
2015-03-20 12:30:00,45.76,45.85,45.76,45.82,75300.19077544607,28.8859,28.9427,28.8859,28.9238,75300.1908
2015-03-20 12:40:00,45.83,45.87,45.8,45.81,99764.33621366847,28.9301,28.9553,28.9112,28.9175,99764.3362
2015-03-20 12:50:00,45.81,45.86,45.8,45.85,84502.300527438,28.9175,28.949,28.9112,28.9427,84502.3005
2015-03-20 13:00:00,45.84,45.88,45.84,45.87,67332.51038042868,28.9364,28.9617,28.9364,28.9553,67332.5104
2015-03-20 13:10:00,45.87,45.87,45.81,45.82,86634.4966894849,28.9553,28.9553,28.9175,28.9238,86634.4967
2015-03-20 13:20:00,45.82,45.84,45.79,45.8,60935.92189428795,28.9238,28.9364,28.9048,28.9112,60935.9219
2015-03-20 13:30:00,45.79,45.81,45.77,45.77,78554.59544383346,28.9048,28.9175,28.8922,28.8922,78554.5954
2015-03-20 13:40:00,45.78,45.78,45.72,45.72,150151.49814835595,28.8985,28.8985,28.8607,28.8607,150151.4981
2015-03-20 13:50:00,45.73,45.78,45.71,45.78,99876.55706430254,28.867,28.8985,28.8543,28.8985,99876.5571
2015-03-20 14:00:00,45.78,45.79,45.72,45.77,77881.27034002918,28.8985,28.9048,28.8607,28.8922,77881.2703
2015-03-20 14:10:00,45.78,45.86,45.77,45.85,109303.10851756256,28.8985,28.949,28.8922,28.9427,109303.1085
2015-03-20 14:20:00,45.85,45.85,45.78,45.84,78666.81629446751,28.9427,28.9427,28.8985,28.9364,78666.8163
2015-03-20 14:30:00,45.85,45.89,45.82,45.86,88654.47200089776,28.9427,28.968,28.9238,28.949,88654.472
2015-03-20 14:40:00,45.87,45.91,45.82,45.91,138592.75053304902,28.9553,28.9806,28.9238,28.9806,138592.7505
2015-03-20 14:50:00,45.91,45.96,45.91,45.96,108517.56256312424,28.9806,29.0122,28.9806,29.0122,108517.5626
2015-03-20 15:00:00,45.96,45.97,45.86,45.86,167209.06744473122,29.0122,29.0185,28.949,28.949,167209.0674
2015-03-20 15:10:00,45.87,45.88,45.78,45.78,125799.5735607676,28.9553,28.9617,28.8985,28.8985,125799.5736
2015-03-20 15:20:00,45.78,45.8,45.72,45.78,168443.49680170574,28.8985,28.9112,28.8607,28.8985,168443.4968
2015-03-20 15:30:00,45.78,45.85,45.75,45.85,203905.2856020649,28.8985,28.9427,28.8796,28.9427,203905.2856
2015-03-20 15:40:00,45.85,45.91,45.79,45.89,386937.4929861968,28.9427,28.9806,28.9048,28.968,386937.493
2015-03-20 15:50:00,45.89,45.92,45.85,45.87,979126.921782067,28.968,28.9869,28.9427,28.9553,979126.9218
2015-03-23 09:30:00,45.87,46.34,45.85,46.32,264728.98664571875,28.9553,29.252,28.9427,29.2394,264728.9866
2015-03-23 09:40:00,46.34,46.47,46.27,46.27,215800.6957692739,29.252,29.3341,29.2078,29.2078,215800.6958
2015-03-23 09:50:00,46.27,46.28,46.12,46.21,114128.6050948266,29.2078,29.2142,29.1132,29.17,114128.6051
2015-03-23 10:00:00,46.22,46.35,46.17,46.35,195264.2801032432,29.1763,29.2583,29.1447,29.2583,195264.2801
2015-03-23 10:10:00,46.35,46.44,46.29,46.38,201997.53114128605,29.2583,29.3152,29.2205,29.2773,201997.5311
2015-03-23 10:20:00,46.37,46.46,46.31,46.34,85400.06733251037,29.271,29.3278,29.2331,29.252,85400.0673
2015-03-23 10:30:00,46.33,46.34,46.08,46.09,103018.74088205588,29.2457,29.252,29.0879,29.0942,103018.7409
2015-03-23 10:40:00,46.1,46.11,46.03,46.06,115811.91785433731,29.1005,29.1068,29.0563,29.0753,115811.9179
2015-03-23 10:50:00,46.07,46.17,46.06,46.16,83941.19627426776,29.0816,29.1447,29.0753,29.1384,83941.1963
2015-03-23 11:00:00,46.16,46.2,46.13,46.2,101110.98642127706,29.1384,29.1637,29.1195,29.1637,101110.9864
2015-03-23 11:10:00,46.2,46.29,46.18,46.19,76646.84098305464,29.1637,29.2205,29.151,29.1573,76646.841
2015-03-23 11:20:00,46.19,46.23,46.13,46.15,56447.08786892604,29.1573,29.1826,29.1195,29.1321,56447.0879
2015-03-23 11:30:00,46.14,46.2,46.13,46.16,85512.28818314442,29.1258,29.1637,29.1195,29.1384,85512.2882
2015-03-23 11:40:00,46.16,46.19,46.11,46.16,77320.16608685894,29.1384,29.1573,29.1068,29.1384,77320.1661
2015-03-23 11:50:00,46.16,46.17,46.08,46.11,117270.78891257996,29.1384,29.1447,29.0879,29.1068,117270.7889
2015-03-23 12:00:00,46.11,46.11,46.06,46.09,99988.7779149366,29.1068,29.1068,29.0753,29.0942,99988.7779
2015-03-23 12:10:00,46.1,46.11,45.97,46.0,64302.54741330939,29.1005,29.1068,29.0185,29.0374,64302.5474
2015-03-23 12:20:00,46.0,46.09,45.99,46.09,109415.3293681966,29.0374,29.0942,29.0311,29.0942,109415.3294
2015-03-23 12:30:00,46.09,46.12,46.06,46.09,125911.79441140164,29.0942,29.1132,29.0753,29.0942,125911.7944
2015-03-23 12:40:00,46.09,46.16,46.09,46.14,52968.24149927056,29.0942,29.1384,29.0942,29.1258,52968.2415
2015-03-23 12:50:00,46.15,46.18,46.11,46.12,80462.34990461227,29.1321,29.151,29.1068,29.1132,80462.3499
2015-03-23 13:00:00,46.12,46.14,46.1,46.14,58354.84232970486,29.1132,29.1258,29.1005,29.1258,58354.8423
2015-03-23 13:10:00,46.14,46.14,46.06,46.07,78891.2579957356,29.1258,29.1258,29.0753,29.0816,78891.258
2015-03-23 13:20:00,46.07,46.09,46.05,46.06,57793.73807653462,29.0816,29.0942,29.069,29.0753,57793.7381
2015-03-23 13:30:00,46.06,46.09,46.03,46.07,76646.84098305464,29.0753,29.0942,29.0563,29.0816,76646.841
2015-03-23 13:40:00,46.08,46.14,46.07,46.1,99764.33621366847,29.0879,29.1258,29.0816,29.1005,99764.3362
2015-03-23 13:50:00,46.1,46.14,46.08,46.12,54427.11255751318,29.1005,29.1258,29.0879,29.1132,54427.1126
2015-03-23 14:00:00,46.11,46.17,46.1,46.17,60262.59679048367,29.1068,29.1447,29.1005,29.1447,60262.5968
2015-03-23 14:10:00,46.16,46.2,46.14,46.14,52856.02064863651,29.1384,29.1637,29.1258,29.1258,52856.0206
2015-03-23 14:20:00,46.15,46.2,46.14,46.18,53978.229154976994,29.1321,29.1637,29.1258,29.151,53978.2292
2015-03-23 14:30:00,46.19,46.19,46.11,46.14,54651.55425878128,29.1573,29.1573,29.1068,29.1258,54651.5543
2015-03-23 14:40:00,46.14,46.16,46.09,46.1,49377.17427898103,29.1258,29.1384,29.0942,29.1005,49377.1743
2015-03-23 14:50:00,46.09,46.12,46.07,46.09,79901.24565144203,29.0942,29.1132,29.0816,29.0942,79901.2457
2015-03-23 15:00:00,46.09,46.12,46.05,46.11,100662.10301874088,29.0942,29.1132,29.069,29.1068,100662.103
2015-03-23 15:10:00,46.11,46.11,46.0,46.01,93479.96857816182,29.1068,29.1068,29.0374,29.0437,93479.9686
2015-03-23 15:20:00,46.01,46.03,45.95,45.95,110649.75872517114,29.0437,29.0563,29.0058,29.0058,110649.7587
2015-03-23 15:30:00,45.96,45.97,45.94,45.94,197059.813713388,29.0122,29.0185,28.9995,28.9995,197059.8137
2015-03-23 15:40:00,45.94,45.96,45.87,45.91,163505.77937380766,28.9995,29.0122,28.9553,28.9806,163505.7794
2015-03-23 15:50:00,45.91,45.92,45.8,45.8,470429.8058579284,28.9806,28.9869,28.9112,28.9112,470429.8059
2015-03-24 09:30:00,45.7,45.74,45.45,45.5,241499.27056447088,28.848,28.8733,28.6902,28.7218,241499.2706
2015-03-24 09:40:00,45.5,45.51,45.37,45.43,146784.8726293345,28.7218,28.7281,28.6397,28.6776,146784.8726
2015-03-24 09:50:00,45.44,45.47,45.38,45.45,197172.034564022,28.6839,28.7028,28.646,28.6902,197172.0346
2015-03-24 10:00:00,45.45,45.63,45.43,45.61,263045.67388620804,28.6902,28.8038,28.6776,28.7912,263045.6739
2015-03-24 10:10:00,45.62,45.62,45.53,45.61,122320.7271911121,28.7975,28.7975,28.7407,28.7912,122320.7272
2015-03-24 10:20:00,45.61,45.61,45.46,45.54,293345.30355740094,28.7912,28.7912,28.6965,28.747,293345.3036
2015-03-24 10:30:00,45.54,45.58,45.44,45.46,188306.5873639322,28.747,28.7723,28.6839,28.6965,188306.5874
2015-03-24 10:40:00,45.45,45.5,45.43,45.43,122432.94804174616,28.6902,28.7218,28.6776,28.6776,122432.948
2015-03-24 10:50:00,45.44,45.54,45.43,45.47,119290.7642239928,28.6839,28.747,28.6776,28.7028,119290.7642
2015-03-24 11:00:00,45.48,45.6,45.42,45.58,130737.29098866569,28.7092,28.7849,28.6713,28.7723,130737.291
2015-03-24 11:10:00,45.59,45.7,45.57,45.69,70923.57760071821,28.7786,28.848,28.766,28.8417,70923.5776
2015-03-24 11:20:00,45.68,45.69,45.61,45.68,119515.2059252609,28.8354,28.8417,28.7912,28.8354,119515.2059
2015-03-24 11:30:00,45.68,45.78,45.68,45.7,96061.04814274493,28.8354,28.8985,28.8354,28.848,96061.0481
2015-03-24 11:40:00,45.71,45.72,45.66,45.7,131410.61609246998,28.8543,28.8607,28.8228,28.848,131410.6161
2015-03-24 11:50:00,45.7,45.78,45.69,45.69,68230.27718550107,28.848,28.8985,28.8417,28.8417,68230.2772
2015-03-24 12:00:00,45.7,45.71,45.64,45.7,59813.71338794748,28.848,28.8543,28.8102,28.848,59813.7134
2015-03-24 12:10:00,45.7,45.76,45.67,45.7,72045.78610705868,28.848,28.8859,28.8291,28.848,72045.7861
2015-03-24 12:20:00,45.7,45.7,45.64,45.65,72045.78610705868,28.848,28.848,28.8102,28.8165,72045.7861
2015-03-24 12:30:00,45.66,45.69,45.52,45.54,119402.98507462686,28.8228,28.8417,28.7344,28.747,119402.9851
2015-03-24 12:40:00,45.53,45.56,45.45,45.45,68005.83548423297,28.7407,28.7597,28.6902,28.6902,68005.8355
2015-03-24 12:50:00,45.45,45.52,45.4,45.46,144203.79306475143,28.6902,28.7344,28.6587,28.6965,144203.7931
2015-03-24 13:00:00,45.46,45.55,45.46,45.52,51060.48703849175,28.6965,28.7533,28.6965,28.7344,51060.487
2015-03-24 13:10:00,45.51,45.58,45.44,45.54,65985.8601728201,28.7281,28.7723,28.6839,28.747,65985.8602
2015-03-24 13:20:00,45.54,45.56,45.44,45.46,111435.30467960949,28.747,28.7597,28.6839,28.6965,111435.3047
2015-03-24 13:30:00,45.46,45.48,45.43,45.45,66546.96442599034,28.6965,28.7092,28.6776,28.6902,66546.9644
2015-03-24 13:40:00,45.45,45.52,45.45,45.47,103467.62428459208,28.6902,28.7344,28.6902,28.7028,103467.6243
2015-03-24 13:50:00,45.48,45.57,45.46,45.52,66322.52272472225,28.7092,28.766,28.6965,28.7344,66322.5227
2015-03-24 14:00:00,45.52,45.53,45.46,45.53,60374.81764111772,28.7344,28.7407,28.6965,28.7407,60374.8176
2015-03-24 14:10:00,45.54,45.56,45.45,45.46,81135.67500841655,28.747,28.7597,28.6902,28.6965,81135.675
2015-03-24 14:20:00,45.46,45.51,45.44,45.46,139939.4007406576,28.6965,28.7281,28.6839,28.6965,139939.4007
2015-03-24 14:30:00,45.46,45.48,45.42,45.43,93928.851980698,28.6965,28.7092,28.6713,28.6776,93928.852
2015-03-24 14:40:00,45.43,45.46,45.36,45.45,181012.2320727191,28.6776,28.6965,28.6334,28.6902,181012.2321
2015-03-24 14:50:00,45.45,45.49,45.44,45.46,88991.13455279991,28.6902,28.7155,28.6839,28.6965,88991.1346
2015-03-24 15:00:00,45.46,45.55,45.45,45.54,108517.56256312424,28.6965,28.7533,28.6902,28.747,108517.5626
2015-03-24 15:10:00,45.54,45.54,45.46,45.51,142408.25945460665,28.747,28.747,28.6965,28.7281,142408.2595
2015-03-24 15:20:00,45.51,45.51,45.35,45.37,185613.28694871507,28.7281,28.7281,28.6271,28.6397,185613.2869
2015-03-24 15:30:00,45.37,45.42,45.35,45.39,238132.64504544943,28.6397,28.6713,28.6271,28.6523,238132.645
2015-03-24 15:40:00,45.39,45.42,45.32,45.37,282684.3227471664,28.6523,28.6713,28.6082,28.6397,282684.3227
2015-03-24 15:50:00,45.37,45.4,45.33,45.35,313096.1732689934,28.6397,28.6587,28.6145,28.6271,313096.1733
2015-03-25 09:30:00,45.37,45.5,45.21,45.21,136236.11266973402,28.6397,28.7218,28.5387,28.5387,136236.1127
2015-03-25 09:40:00,45.22,45.31,45.12,45.23,193805.40904500056,28.545,28.6018,28.4819,28.5513,193805.409
2015-03-25 09:50:00,45.23,45.42,45.22,45.35,124789.58590506116,28.5513,28.6713,28.545,28.6271,124789.5859
2015-03-25 10:00:00,45.35,45.48,45.32,45.46,74851.30737290988,28.6271,28.7092,28.6082,28.6965,74851.3074
2015-03-25 10:10:00,45.45,45.45,45.32,45.38,85287.84648187633,28.6902,28.6902,28.6082,28.646,85287.8465
2015-03-25 10:20:00,45.38,45.41,45.29,45.3,72494.66950959488,28.646,28.665,28.5892,28.5955,72494.6695
2015-03-25 10:30:00,45.3,45.3,45.21,45.22,72831.33206149703,28.5955,28.5955,28.5387,28.545,72831.3321
2015-03-25 10:40:00,45.22,45.22,45.05,45.13,192907.64223992816,28.545,28.545,28.4377,28.4882,192907.6422
2015-03-25 10:50:00,45.14,45.19,45.12,45.19,114577.4884973628,28.4945,28.5261,28.4819,28.5261,114577.4885
2015-03-25 11:00:00,45.19,45.29,45.18,45.27,145887.10582426214,28.5261,28.5892,28.5198,28.5766,145887.1058
2015-03-25 11:10:00,45.26,45.29,45.21,45.26,103804.2868364942,28.5703,28.5892,28.5387,28.5703,103804.2868
2015-03-25 11:20:00,45.26,45.29,45.21,45.28,50050.49938278532,28.5703,28.5892,28.5387,28.5829,50050.4994
2015-03-25 11:30:00,45.27,45.28,45.11,45.12,86410.05498821681,28.5766,28.5829,28.4756,28.4819,86410.055
2015-03-25 11:40:00,45.11,45.13,45.03,45.07,76310.1784311525,28.4756,28.4882,28.4251,28.4503,76310.1784
2015-03-25 11:50:00,45.06,45.08,44.94,45.0,135113.90416339354,28.444,28.4567,28.3683,28.4062,135113.9042
2015-03-25 12:00:00,45.0,45.01,44.93,44.97,65985.8601728201,28.4062,28.4125,28.362,28.3872,65985.8602
2015-03-25 12:10:00,44.97,45.11,44.96,45.08,62282.57210189653,28.3872,28.4756,28.3809,28.4567,62282.5721
2015-03-25 12:20:00,45.07,45.07,44.97,45.05,86073.39243631467,28.4503,28.4503,28.3872,28.4377,86073.3924
2015-03-25 12:30:00,45.05,45.06,44.99,45.05,60935.92189428795,28.4377,28.444,28.3998,28.4377,60935.9219
2015-03-25 12:40:00,45.05,45.05,44.97,45.01,100549.88216810682,28.4377,28.4377,28.3872,28.4125,100549.8822
2015-03-25 12:50:00,45.01,45.05,44.98,45.03,71035.79845135225,28.4125,28.4377,28.3935,28.4251,71035.7985
2015-03-25 13:00:00,45.03,45.03,44.95,44.96,103130.96173268992,28.4251,28.4251,28.3746,28.3809,103130.9617
2015-03-25 13:10:00,44.96,44.96,44.87,44.9,105487.59959600492,28.3809,28.3809,28.3241,28.343,105487.5996
2015-03-25 13:20:00,44.9,44.99,44.85,44.98,76197.95758051846,28.343,28.3998,28.3115,28.3935,76197.9576
2015-03-25 13:30:00,44.98,45.1,44.96,45.1,78554.59544383346,28.3935,28.4693,28.3809,28.4693,78554.5954
2015-03-25 13:40:00,45.1,45.15,45.07,45.15,109864.2127707328,28.4693,28.5008,28.4503,28.5008,109864.2128
2015-03-25 13:50:00,45.14,45.17,45.13,45.14,70811.35675008416,28.4945,28.5135,28.4882,28.4945,70811.3568
2015-03-25 14:00:00,45.14,45.16,45.08,45.09,76085.7367298844,28.4945,28.5072,28.4567,28.463,76085.7367
2015-03-25 14:10:00,45.1,45.13,45.04,45.08,61945.90954999439,28.4693,28.4882,28.4314,28.4567,61945.9095
2015-03-25 14:20:00,45.08,45.11,45.05,45.11,90562.22646167658,28.4567,28.4756,28.4377,28.4756,90562.2265
2015-03-25 14:30:00,45.11,45.12,45.05,45.1,100213.21961620467,28.4756,28.4819,28.4377,28.4693,100213.2196
2015-03-25 14:40:00,45.1,45.1,45.01,45.05,91796.6558186511,28.4693,28.4693,28.4125,28.4377,91796.6558
2015-03-25 14:50:00,45.04,45.14,45.04,45.08,84951.18392997418,28.4314,28.4945,28.4314,28.4567,84951.1839
2015-03-25 15:00:00,45.09,45.09,44.96,44.99,75749.07417798227,28.463,28.463,28.3809,28.3998,75749.0742
2015-03-25 15:10:00,44.99,45.05,44.96,44.96,73055.77376276512,28.3998,28.4377,28.3809,28.3809,73055.7738
2015-03-25 15:20:00,44.96,44.99,44.92,44.95,99652.11536303443,28.3809,28.3998,28.3557,28.3746,99652.1154
2015-03-25 15:30:00,44.95,44.97,44.91,44.96,133767.25395578498,28.3746,28.3872,28.3493,28.3809,133767.254
2015-03-25 15:40:00,44.96,44.97,44.86,44.88,194927.61755134104,28.3809,28.3872,28.3178,28.3304,194927.6176
2015-03-25 15:50:00,44.88,44.91,44.81,44.85,524856.9184154415,28.3304,28.3493,28.2862,28.3115,524856.9184
2015-03-26 09:30:00,44.6,44.79,44.57,44.75,277522.1636180002,28.1537,28.2736,28.1347,28.2483,277522.1636
2015-03-26 09:40:00,44.75,44.75,44.6,44.73,217932.89193132083,28.2483,28.2483,28.1537,28.2357,217932.8919
2015-03-26 09:50:00,44.72,44.79,44.68,44.73,93704.41027942993,28.2294,28.2736,28.2042,28.2357,93704.4103
2015-03-26 10:00:00,44.72,44.73,44.54,44.59,123555.15654808664,28.2294,28.2357,28.1158,28.1473,123555.1565
2015-03-26 10:10:00,44.58,44.61,44.54,44.55,160026.93300415218,28.141,28.16,28.1158,28.1221,160026.933
2015-03-26 10:20:00,44.54,44.64,44.54,44.64,121984.06463920996,28.1158,28.1789,28.1158,28.1789,121984.0646
2015-03-26 10:30:00,44.65,44.73,44.61,44.66,123779.59824935472,28.1852,28.2357,28.16,28.1915,123779.5982
2015-03-26 10:40:00,44.65,44.69,44.59,44.64,99091.0111098642,28.1852,28.2105,28.1473,28.1789,99091.0111
2015-03-26 10:50:00,44.64,44.77,44.63,44.75,77320.16608685894,28.1789,28.261,28.1726,28.2483,77320.1661
2015-03-26 11:00:00,44.74,44.76,44.69,44.7,82594.54606665918,28.242,28.2547,28.2105,28.2168,82594.5461
2015-03-26 11:10:00,44.7,44.7,44.57,44.59,203793.0647514308,28.2168,28.2168,28.1347,28.1473,203793.0648
2015-03-26 11:20:00,44.59,44.69,44.57,44.68,93816.63113006396,28.1473,28.2105,28.1347,28.2042,93816.6311
2015-03-26 11:30:00,44.67,44.78,44.66,44.76,90337.78476040848,28.1978,28.2673,28.1915,28.2547,90337.7848
2015-03-26 11:40:00,44.76,44.89,44.76,44.88,82370.10436539109,28.2547,28.3367,28.2547,28.3304,82370.1044
2015-03-26 11:50:00,44.88,45.0,44.83,44.99,55549.32106385366,28.3304,28.4062,28.2988,28.3998,55549.3211
2015-03-26 12:00:00,44.99,45.04,44.93,44.97,77656.82863876107,28.3998,28.4314,28.362,28.3872,77656.8286
2015-03-26 12:10:00,44.97,45.02,44.96,44.98,110986.42127707328,28.3872,28.4188,28.3809,28.3935,110986.4213
2015-03-26 12:20:00,44.99,45.0,44.9,44.91,102794.29918078778,28.3998,28.4062,28.343,28.3493,102794.2992
2015-03-26 12:30:00,44.91,44.98,44.9,44.97,99652.11536303443,28.3493,28.3935,28.343,28.3872,99652.1154
2015-03-26 12:40:00,44.97,45.01,44.93,44.99,64639.209965211536,28.3872,28.4125,28.362,28.3998,64639.21
2015-03-26 12:50:00,45.0,45.04,44.97,45.0,52182.69554483223,28.4062,28.4314,28.3872,28.4062,52182.6955
2015-03-26 13:00:00,45.0,45.04,44.96,45.04,124116.26080125688,28.4062,28.4314,28.3809,28.4314,124116.2608
2015-03-26 13:10:00,45.03,45.05,44.96,45.02,219391.76298956343,28.4251,28.4377,28.3809,28.4188,219391.763
2015-03-26 13:20:00,45.02,45.08,45.01,45.07,109751.99192009876,28.4188,28.4567,28.4125,28.4503,109751.9919
2015-03-26 13:30:00,45.07,45.13,45.05,45.12,80799.01245651442,28.4503,28.4882,28.4377,28.4819,80799.0125
2015-03-26 13:40:00,45.12,45.33,45.12,45.27,216698.4625743463,28.4819,28.6145,28.4819,28.5766,216698.4626
2015-03-26 13:50:00,45.27,45.36,45.26,45.33,111547.52553024353,28.5766,28.6334,28.5703,28.6145,111547.5255
2015-03-26 14:00:00,45.33,45.37,45.32,45.34,334305.9140388284,28.6145,28.6397,28.6082,28.6208,334305.914
2015-03-26 14:10:00,45.34,45.36,45.28,45.3,170351.25126248455,28.6208,28.6334,28.5829,28.5955,170351.2513
2015-03-26 14:20:00,45.31,45.32,45.21,45.21,103243.18258332396,28.6018,28.6082,28.5387,28.5387,103243.1826
2015-03-26 14:30:00,45.21,45.29,45.21,45.25,72719.11121086297,28.5387,28.5892,28.5387,28.564,72719.1112
2015-03-26 14:40:00,45.25,45.32,45.23,45.25,116373.02210750755,28.564,28.6082,28.5513,28.564,116373.0221
2015-03-26 14:50:00,45.24,45.26,45.17,45.17,104477.6119402985,28.5577,28.5703,28.5135,28.5135,104477.6119
2015-03-26 15:00:00,45.17,45.21,45.13,45.17,96734.3732465492,28.5135,28.5387,28.4882,28.5135,96734.3732
2015-03-26 15:10:00,45.18,45.21,45.12,45.13,86634.4966894849,28.5198,28.5387,28.4819,28.4882,86634.4967
2015-03-26 15:20:00,45.13,45.18,45.12,45.14,96509.93154528111,28.4882,28.5198,28.4819,28.4945,96509.9315
2015-03-26 15:30:00,45.14,45.23,45.12,45.14,152844.7985635731,28.4945,28.5513,28.4819,28.4945,152844.7986
2015-03-26 15:40:00,45.13,45.17,45.09,45.13,187521.04140949383,28.4882,28.5135,28.463,28.4882,187521.0414
2015-03-26 15:50:00,45.13,45.15,45.07,45.09,547413.3093928852,28.4882,28.5008,28.4503,28.463,547413.3094
2015-03-27 09:30:00,44.9,45.03,44.67,44.77,274716.642352149,28.343,28.4251,28.1978,28.261,274716.6424
2015-03-27 09:40:00,44.76,44.87,44.64,44.85,149590.39389518573,28.2547,28.3241,28.1789,28.3115,149590.3939
2015-03-27 09:50:00,44.86,44.98,44.78,44.95,93592.18942879589,28.3178,28.3935,28.2673,28.3746,93592.1894
2015-03-27 10:00:00,44.94,44.97,44.81,44.83,67108.06867916058,28.3683,28.3872,28.2862,28.2988,67108.0687
2015-03-27 10:10:00,44.84,44.86,44.71,44.75,173381.21422960385,28.3052,28.3178,28.2231,28.2483,173381.2142
2015-03-27 10:20:00,44.76,44.88,44.75,44.88,74851.30737290988,28.2547,28.3304,28.2483,28.3304,74851.3074
2015-03-27 10:30:00,44.87,44.91,44.8,44.89,102008.75322634944,28.3241,28.3493,28.2799,28.3367,102008.7532
2015-03-27 10:40:00,44.9,44.91,44.86,44.9,46122.76961059365,28.343,28.3493,28.3178,28.343,46122.7696
2015-03-27 10:50:00,44.9,45.07,44.88,45.06,82818.98776792728,28.343,28.4503,28.3304,28.444,82818.9878
2015-03-27 11:00:00,45.05,45.05,44.96,44.97,41746.156435865785,28.4377,28.4377,28.3809,28.3872,41746.1564
2015-03-27 11:10:00,44.96,45.04,44.95,45.0,50723.824486589605,28.3809,28.4314,28.3746,28.4062,50723.8245
2015-03-27 11:20:00,45.0,45.05,44.93,44.96,96397.71069464706,28.4062,28.4377,28.362,28.3809,96397.7107
2015-03-27 11:30:00,44.96,44.99,44.95,44.96,123667.37739872068,28.3809,28.3998,28.3746,28.3809,123667.3774
2015-03-27 11:40:00,44.96,44.98,44.91,44.96,73280.21546403322,28.3809,28.3935,28.3493,28.3809,73280.2155
2015-03-27 11:50:00,44.96,45.01,44.92,45.01,120525.19358096732,28.3809,28.4125,28.3557,28.4125,120525.1936
2015-03-27 12:00:00,45.01,45.02,44.95,44.98,68118.05633486701,28.4125,28.4188,28.3746,28.3935,68118.0563
2015-03-27 12:10:00,44.98,44.99,44.85,44.85,109976.43362136684,28.3935,28.3998,28.3115,28.3115,109976.4336
2015-03-27 12:20:00,44.85,44.85,44.74,44.79,59589.271686679385,28.3115,28.3115,28.242,28.2736,59589.2717
2015-03-27 12:30:00,44.78,44.84,44.76,44.8,123442.9356974526,28.2673,28.3052,28.2547,28.2799,123442.9357
2015-03-27 12:40:00,44.8,44.87,44.8,44.83,70362.47334754797,28.2799,28.3241,28.2799,28.2988,70362.4733
2015-03-27 12:50:00,44.82,44.88,44.82,44.86,47244.97811693412,28.2925,28.3304,28.2925,28.3178,47244.9781
2015-03-27 13:00:00,44.86,44.87,44.79,44.82,38716.19346874649,28.3178,28.3241,28.2736,28.2925,38716.1935
2015-03-27 13:10:00,44.81,44.81,44.74,44.8,56222.64616765795,28.2862,28.2862,28.242,28.2799,56222.6462
2015-03-27 13:20:00,44.8,44.83,44.77,44.78,59140.38828414319,28.2799,28.2988,28.261,28.2673,59140.3883
2015-03-27 13:30:00,44.77,44.81,44.76,44.77,41409.49388396364,28.261,28.2862,28.2547,28.261,41409.4939
2015-03-27 13:40:00,44.77,44.81,44.75,44.78,61497.02614745819,28.261,28.2862,28.2483,28.2673,61497.0261
2015-03-27 13:50:00,44.77,44.84,44.77,44.8,70138.03164627988,28.261,28.3052,28.261,28.2799,70138.0316
2015-03-27 14:00:00,44.8,44.86,44.8,44.86,96061.04814274493,28.2799,28.3178,28.2799,28.3178,96061.0481
2015-03-27 14:10:00,44.86,44.88,44.8,44.8,71372.4610032544,28.3178,28.3304,28.2799,28.2799,71372.461
2015-03-27 14:20:00,44.8,44.87,44.8,44.82,55773.76276512176,28.2799,28.3241,28.2799,28.2925,55773.7628
2015-03-27 14:30:00,44.83,44.83,44.72,44.72,52294.91639546627,28.2988,28.2988,28.2294,28.2294,52294.9164
2015-03-27 14:40:00,44.72,44.78,44.72,44.77,59252.60913477724,28.2294,28.2673,28.2294,28.261,59252.6091
2015-03-27 14:50:00,44.78,44.79,44.73,44.79,47020.53641566603,28.2673,28.2736,28.2357,28.2736,47020.5364
2015-03-27 15:00:00,44.79,44.84,44.78,44.84,130063.9658848614,28.2736,28.3052,28.2673,28.3052,130063.9659
2015-03-27 15:10:00,44.83,44.87,44.8,44.83,84277.8588261699,28.2988,28.3241,28.2799,28.2988,84277.8588
2015-03-27 15:20:00,44.83,44.85,44.8,44.8,87532.26349455728,28.2988,28.3115,28.2799,28.2799,87532.2635
2015-03-27 15:30:00,44.81,44.91,44.79,44.9,161822.46661429692,28.2862,28.3493,28.2736,28.343,161822.4666
2015-03-27 15:40:00,44.89,44.95,44.79,44.8,212097.40769835035,28.3367,28.3746,28.2736,28.2799,212097.4077
2015-03-27 15:50:00,44.8,44.88,44.8,44.8,721018.9653237571,28.2799,28.3304,28.2799,28.2799,721018.9653
2015-03-30 09:30:00,45.21,45.36,45.11,45.26,215015.1498148356,28.5387,28.6334,28.4756,28.5703,215015.1498
2015-03-30 09:40:00,45.27,45.54,45.24,45.51,172034.5640219953,28.5766,28.747,28.5577,28.7281,172034.564
2015-03-30 09:50:00,45.51,45.54,45.38,45.4,72158.00695769273,28.7281,28.747,28.646,28.6587,72158.007
2015-03-30 10:00:00,45.4,45.5,45.32,45.49,193132.08394119627,28.6587,28.7218,28.6082,28.7155,193132.0839
2015-03-30 10:10:00,45.49,45.54,45.46,45.51,136797.21692290428,28.7155,28.747,28.6965,28.7281,136797.2169
2015-03-30 10:20:00,45.52,45.54,45.37,45.37,130063.9658848614,28.7344,28.747,28.6397,28.6397,130063.9659
2015-03-30 10:30:00,45.37,45.42,45.3,45.3,169790.14700931433,28.6397,28.6713,28.5955,28.5955,169790.147
2015-03-30 10:40:00,45.3,45.3,45.18,45.26,194142.0715969027,28.5955,28.5955,28.5198,28.5703,194142.0716
2015-03-30 10:50:00,45.27,45.34,45.26,45.32,113904.16339355853,28.5766,28.6208,28.5703,28.6082,113904.1634
2015-03-30 11:00:00,45.33,45.34,45.28,45.3,85175.62563124228,28.6145,28.6208,28.5829,28.5955,85175.6256
2015-03-30 11:10:00,45.3,45.35,45.27,45.34,62619.234653798674,28.5955,28.6271,28.5766,28.6208,62619.2347
2015-03-30 11:20:00,45.34,45.41,45.32,45.34,76310.1784311525,28.6208,28.665,28.6082,28.6208,76310.1784
2015-03-30 11:30:00,45.34,45.45,45.32,45.44,56222.64616765795,28.6208,28.6902,28.6082,28.6839,56222.6462
2015-03-30 11:40:00,45.44,45.44,45.37,45.41,39838.40197508697,28.6839,28.6839,28.6397,28.665,39838.402
2015-03-30 11:50:00,45.4,45.46,45.37,45.44,86522.27583885085,28.6587,28.6965,28.6397,28.6839,86522.2758
2015-03-30 12:00:00,45.44,45.53,45.43,45.48,71821.34440579059,28.6839,28.7407,28.6776,28.7092,71821.3444
2015-03-30 12:10:00,45.47,45.54,45.46,45.49,42419.48153967007,28.7028,28.747,28.6965,28.7155,42419.4815
2015-03-30 12:20:00,45.51,45.56,45.49,45.53,45898.32790932555,28.7281,28.7597,28.7155,28.7407,45898.3279
2015-03-30 12:30:00,45.54,45.56,45.5,45.56,44102.79429918079,28.747,28.7597,28.7218,28.7597,44102.7943
2015-03-30 12:40:00,45.56,45.6,45.55,45.57,89215.576254068,28.7597,28.7849,28.7533,28.766,89215.5763
2015-03-30 12:50:00,45.57,45.58,45.54,45.55,78554.59544383346,28.766,28.7723,28.747,28.7533,78554.5954
2015-03-30 13:00:00,45.55,45.63,45.54,45.63,156884.7491863988,28.7533,28.8038,28.747,28.8038,156884.7492
2015-03-30 13:10:00,45.63,45.64,45.57,45.59,78666.81629446751,28.8038,28.8102,28.766,28.7786,78666.8163
2015-03-30 13:20:00,45.58,45.67,45.58,45.66,81472.3375603187,28.7723,28.8291,28.7723,28.8228,81472.3376
2015-03-30 13:30:00,45.66,45.68,45.63,45.68,71260.24015262035,28.8228,28.8354,28.8038,28.8354,71260.2402
2015-03-30 13:40:00,45.68,45.7,45.58,45.58,45000.56110425317,28.8354,28.848,28.7723,28.7723,45000.5611
2015-03-30 13:50:00,45.58,45.59,45.5,45.56,105263.15789473684,28.7723,28.7786,28.7218,28.7597,105263.1579
2015-03-30 14:00:00,45.56,45.64,45.56,45.6,70250.25249691392,28.7597,28.8102,28.7597,28.7849,70250.2525
2015-03-30 14:10:00,45.61,45.64,45.54,45.54,49152.73257771294,28.7912,28.8102,28.747,28.747,49152.7326
2015-03-30 14:20:00,45.54,45.59,45.54,45.58,57569.29637526653,28.747,28.7786,28.747,28.7723,57569.2964
2015-03-30 14:30:00,45.57,45.62,45.53,45.54,150937.0441027943,28.766,28.7975,28.7407,28.747,150937.0441
2015-03-30 14:40:00,45.54,45.61,45.54,45.59,61384.80529682415,28.747,28.7912,28.747,28.7786,61384.8053
2015-03-30 14:50:00,45.58,45.62,45.54,45.62,65649.19762091797,28.7723,28.7975,28.747,28.7975,65649.1976
2015-03-30 15:00:00,45.62,45.66,45.61,45.62,111547.52553024353,28.7975,28.8228,28.7912,28.7975,111547.5255
2015-03-30 15:10:00,45.62,45.62,45.55,45.59,103916.50768712828,28.7975,28.7975,28.7533,28.7786,103916.5077
2015-03-30 15:20:00,45.58,45.59,45.5,45.54,79789.02480080798,28.7723,28.7786,28.7218,28.747,79789.0248
2015-03-30 15:30:00,45.54,45.54,45.52,45.54,236000.4488834025,28.747,28.747,28.7344,28.747,236000.4489
2015-03-30 15:40:00,45.54,45.54,45.44,45.44,229828.3020985299,28.747,28.747,28.6839,28.6839,229828.3021
2015-03-30 15:50:00,45.45,45.45,45.37,45.38,393334.0814723376,28.6902,28.6902,28.6397,28.646,393334.0815
2015-03-31 09:30:00,45.06,45.1,44.84,45.05,202558.63539445627,28.444,28.4693,28.3052,28.4377,202558.6354
2015-03-31 09:40:00,45.04,45.07,44.88,44.92,77432.38693749298,28.4314,28.4503,28.3304,28.3557,77432.3869
2015-03-31 09:50:00,44.91,45.05,44.87,45.03,49152.73257771294,28.3493,28.4377,28.3241,28.4251,49152.7326
2015-03-31 10:00:00,45.02,45.12,44.99,45.05,67108.06867916058,28.4188,28.4819,28.3998,28.4377,67108.0687
2015-03-31 10:10:00,45.05,45.15,45.02,45.11,49713.83683088318,28.4377,28.5008,28.4188,28.4756,49713.8368
2015-03-31 10:20:00,45.12,45.15,45.04,45.05,106385.36640107732,28.4819,28.5008,28.4314,28.4377,106385.3664
2015-03-31 10:30:00,45.05,45.12,44.98,45.0,150937.0441027943,28.4377,28.4819,28.3935,28.4062,150937.0441
2015-03-31 10:40:00,45.0,45.04,44.96,44.96,109639.7710694647,28.4062,28.4314,28.3809,28.3809,109639.7711
2015-03-31 10:50:00,44.96,44.99,44.9,44.9,53304.90405117271,28.3809,28.3998,28.343,28.343,53304.9041
2015-03-31 11:00:00,44.91,44.97,44.9,44.96,76983.50353495679,28.3493,28.3872,28.343,28.3809,76983.5035
2015-03-31 11:10:00,44.97,45.05,44.96,45.0,108742.00426439232,28.3872,28.4377,28.3809,28.4062,108742.0043
2015-03-31 11:20:00,45.0,45.01,44.9,44.91,132981.70800134665,28.4062,28.4125,28.343,28.3493,132981.708
2015-03-31 11:30:00,44.91,44.92,44.85,44.92,73953.5405678375,28.3493,28.3557,28.3115,28.3557,73953.5406
2015-03-31 11:40:00,44.92,44.98,44.87,44.97,90225.56390977444,28.3557,28.3935,28.3241,28.3872,90225.5639
2015-03-31 11:50:00,44.98,45.0,44.91,44.96,76759.0618336887,28.3935,28.4062,28.3493,28.3809,76759.0618
2015-03-31 12:00:00,44.94,44.97,44.91,44.97,46459.43216249579,28.3683,28.3872,28.3493,28.3872,46459.4322
2015-03-31 12:10:00,44.96,44.99,44.96,44.96,46459.43216249579,28.3809,28.3998,28.3809,28.3809,46459.4322
2015-03-31 12:20:00,44.96,45.04,44.96,45.04,38155.08921557625,28.3809,28.4314,28.3809,28.4314,38155.0892
2015-03-31 12:30:00,45.04,45.06,44.99,45.03,65873.63932218606,28.4314,28.444,28.3998,28.4251,65873.6393
2015-03-31 12:40:00,45.04,45.04,44.98,44.99,83155.65031982942,28.4314,28.4314,28.3935,28.3998,83155.6503
2015-03-31 12:50:00,44.99,45.02,44.94,45.0,75187.96992481203,28.3998,28.4188,28.3683,28.4062,75187.9699
2015-03-31 13:00:00,45.0,45.04,44.95,45.03,74177.98226910559,28.4062,28.4314,28.3746,28.4251,74177.9823
2015-03-31 13:10:00,45.03,45.06,44.99,45.06,43766.13174727864,28.4251,28.444,28.3998,28.444,43766.1317
2015-03-31 13:20:00,45.06,45.1,45.05,45.05,66434.7435753563,28.444,28.4693,28.4377,28.4377,66434.7436
2015-03-31 13:30:00,45.06,45.1,45.03,45.07,194366.5132981708,28.444,28.4693,28.4251,28.4503,194366.5133
2015-03-31 13:40:00,45.08,45.17,45.07,45.09,126248.45696330378,28.4567,28.5135,28.4503,28.463,126248.457
2015-03-31 13:50:00,45.1,45.13,45.07,45.08,78779.03714510155,28.4693,28.4882,28.4503,28.4567,78779.0371
2015-03-31 14:00:00,45.09,45.12,45.05,45.06,66659.1852766244,28.463,28.4819,28.4377,28.444,66659.1853
2015-03-31 14:10:00,45.06,45.15,45.06,45.13,93031.08517562565,28.444,28.5008,28.444,28.4882,93031.0852
2015-03-31 14:20:00,45.13,45.17,45.13,45.17,179216.69846257434,28.4882,28.5135,28.4882,28.5135,179216.6985
2015-03-31 14:30:00,45.17,45.18,45.12,45.13,119290.7642239928,28.5135,28.5198,28.4819,28.4882,119290.7642
2015-03-31 14:40:00,45.13,45.17,45.12,45.17,106834.24980361352,28.4882,28.5135,28.4819,28.5135,106834.2498
2015-03-31 14:50:00,45.17,45.18,45.14,45.17,100213.21961620467,28.5135,28.5198,28.4945,28.5135,100213.2196
2015-03-31 15:00:00,45.16,45.17,45.05,45.09,180451.12781954888,28.5072,28.5135,28.4377,28.463,180451.1278
2015-03-31 15:10:00,45.08,45.09,44.95,44.96,215239.59151610368,28.4567,28.463,28.3746,28.3809,215239.5915
2015-03-31 15:20:00,44.96,45.02,44.95,44.97,125238.46930759736,28.3809,28.4188,28.3746,28.3872,125238.4693
2015-03-31 15:30:00,44.96,45.04,44.91,45.03,161373.58321176074,28.3809,28.4314,28.3493,28.4251,161373.5832
2015-03-31 15:40:00,45.03,45.11,45.01,45.1,304455.16777017165,28.4251,28.4756,28.4125,28.4693,304455.1678
2015-03-31 15:50:00,45.09,45.17,45.05,45.05,569633.0378184266,28.463,28.5135,28.4377,28.4377,569633.0378
2015-04-01 09:30:00,44.78,45.02,44.73,44.74,238918.19099988777,28.2673,28.4188,28.2357,28.242,238918.191
2015-04-01 09:40:00,44.75,44.79,44.66,44.71,204915.27325777127,28.2483,28.2736,28.1915,28.2231,204915.2733
2015-04-01 09:50:00,44.71,44.73,44.6,44.67,100998.76557064302,28.2231,28.2357,28.1537,28.1978,100998.7656
2015-04-01 10:00:00,44.66,44.78,44.65,44.67,61272.5844461901,28.1915,28.2673,28.1852,28.1978,61272.5844
2015-04-01 10:10:00,44.68,44.73,44.61,44.72,158343.62024464144,28.2042,28.2357,28.16,28.2294,158343.6202
2015-04-01 10:20:00,44.72,44.83,44.72,44.75,81472.3375603187,28.2294,28.2988,28.2294,28.2483,81472.3376
2015-04-01 10:30:00,44.76,44.79,44.68,44.71,69464.70654247559,28.2547,28.2736,28.2042,28.2231,69464.7065
2015-04-01 10:40:00,44.7,44.89,44.7,44.89,81584.55841095276,28.2168,28.3367,28.2168,28.3367,81584.5584
2015-04-01 10:50:00,44.9,45.0,44.9,44.97,87532.26349455728,28.343,28.4062,28.343,28.3872,87532.2635
2015-04-01 11:00:00,44.98,45.0,44.9,44.98,69689.14824374368,28.3935,28.4062,28.343,28.3935,69689.1482
2015-04-01 11:10:00,44.98,45.05,44.96,45.05,90562.22646167658,28.3935,28.4377,28.3809,28.4377,90562.2265
2015-04-01 11:20:00,45.05,45.05,44.96,44.96,47693.86151947032,28.4377,28.4377,28.3809,28.3809,47693.8615
2015-04-01 11:30:00,44.96,44.96,44.83,44.85,75973.51587925036,28.3809,28.3809,28.2988,28.3115,75973.5159
2015-04-01 11:40:00,44.85,44.9,44.8,44.89,68566.93973740321,28.3115,28.343,28.2799,28.3367,68566.9397
2015-04-01 11:50:00,44.91,44.95,44.85,44.86,48816.07002581079,28.3493,28.3746,28.3115,28.3178,48816.07
2015-04-01 12:00:00,44.86,44.86,44.73,44.76,156548.0866344967,28.3178,28.3178,28.2357,28.2547,156548.0866
2015-04-01 12:10:00,44.77,44.79,44.67,44.7,110425.31702390304,28.261,28.2736,28.1978,28.2168,110425.317
2015-04-01 12:20:00,44.69,44.73,44.64,44.7,76310.1784311525,28.2105,28.2357,28.1789,28.2168,76310.1784
2015-04-01 12:30:00,44.71,44.76,44.67,44.76,70923.57760071821,28.2231,28.2547,28.1978,28.2547,70923.5776
2015-04-01 12:40:00,44.77,44.79,44.7,44.74,47581.64066883627,28.261,28.2736,28.2168,28.242,47581.6407
2015-04-01 12:50:00,44.74,44.82,44.73,44.78,64751.43081584558,28.242,28.2925,28.2357,28.2673,64751.4308
2015-04-01 13:00:00,44.79,44.8,44.74,44.8,39052.85602064864,28.2736,28.2799,28.242,28.2799,39052.856
2015-04-01 13:10:00,44.8,44.82,44.77,44.77,39950.62282572102,28.2799,28.2925,28.261,28.261,39950.6228
2015-04-01 13:20:00,44.76,44.81,44.75,44.81,32992.93008641005,28.2547,28.2862,28.2483,28.2862,32992.9301
2015-04-01 13:30:00,44.81,44.92,44.79,44.91,94602.1770845023,28.2862,28.3557,28.2736,28.3493,94602.1771
2015-04-01 13:40:00,44.91,45.0,44.9,45.0,74402.4239703737,28.3493,28.4062,28.343,28.4062,74402.424
2015-04-01 13:50:00,45.0,45.04,44.99,45.02,90001.12220850633,28.4062,28.4314,28.3998,28.4188,90001.1222
2015-04-01 14:00:00,45.02,45.05,44.98,45.03,126136.23611266972,28.4188,28.4377,28.3935,28.4251,126136.2361
2015-04-01 14:10:00,45.04,45.05,44.88,44.91,80350.12905397822,28.4314,28.4377,28.3304,28.3493,80350.1291
2015-04-01 14:20:00,44.91,44.94,44.86,44.87,62843.67635506677,28.3493,28.3683,28.3178,28.3241,62843.6764
2015-04-01 14:30:00,44.87,44.87,44.83,44.86,98081.02345415778,28.3241,28.3241,28.2988,28.3178,98081.0235
2015-04-01 14:40:00,44.86,44.88,44.8,44.88,74065.76141847155,28.3178,28.3304,28.2799,28.3304,74065.7614
2015-04-01 14:50:00,44.87,44.88,44.82,44.82,46796.094714397936,28.3241,28.3304,28.2925,28.2925,46796.0947
2015-04-01 15:00:00,44.82,44.84,44.71,44.72,93479.96857816182,28.2925,28.3052,28.2231,28.2294,93479.9686
2015-04-01 15:10:00,44.72,44.8,44.7,44.73,68791.3814386713,28.2294,28.2799,28.2168,28.2357,68791.3814
2015-04-01 15:20:00,44.73,44.82,44.72,44.81,59589.271686679385,28.2357,28.2925,28.2294,28.2862,59589.2717
2015-04-01 15:30:00,44.8,44.92,44.77,44.85,103804.2868364942,28.2799,28.3557,28.261,28.3115,103804.2868
2015-04-01 15:40:00,44.85,44.88,44.77,44.81,146784.8726293345,28.3115,28.3304,28.261,28.2862,146784.8726
2015-04-01 15:50:00,44.82,44.83,44.77,44.8,399506.22825721017,28.2925,28.2988,28.261,28.2799,399506.2283
2015-04-02 09:30:00,44.84,44.95,44.62,44.77,159241.38704971384,28.3052,28.3746,28.1663,28.261,159241.387
2015-04-02 09:40:00,44.75,44.93,44.72,44.91,101559.86982381326,28.2483,28.362,28.2294,28.3493,101559.8698
2015-04-02 09:50:00,44.91,45.17,44.91,45.17,98081.02345415778,28.3493,28.5135,28.3493,28.5135,98081.0235
2015-04-02 10:00:00,45.17,45.21,45.07,45.15,101110.98642127706,28.5135,28.5387,28.4503,28.5008,101110.9864
2015-04-02 10:10:00,45.15,45.15,45.03,45.1,124901.8067556952,28.5008,28.5008,28.4251,28.4693,124901.8068
2015-04-02 10:20:00,45.11,45.13,45.05,45.11,76646.84098305464,28.4756,28.4882,28.4377,28.4756,76646.841
2015-04-02 10:30:00,45.11,45.11,45.01,45.01,138817.19223431713,28.4756,28.4756,28.4125,28.4125,138817.1922
2015-04-02 10:40:00,45.01,45.05,44.97,44.99,70025.81079564583,28.4125,28.4377,28.3872,28.3998,70025.8108
2015-04-02 10:50:00,44.99,45.08,44.98,45.03,39501.73942318482,28.3998,28.4567,28.3935,28.4251,39501.7394
2015-04-02 11:00:00,45.03,45.1,45.01,45.1,149253.73134328358,28.4251,28.4693,28.4125,28.4693,149253.7313
2015-04-02 11:10:00,45.1,45.18,45.09,45.18,87083.38009202109,28.4693,28.5198,28.463,28.5198,87083.3801
2015-04-02 11:20:00,45.18,45.25,45.17,45.18,102233.19492761754,28.5198,28.564,28.5135,28.5198,102233.1949
2015-04-02 11:30:00,45.17,45.22,45.16,45.21,61384.80529682415,28.5135,28.545,28.5072,28.5387,61384.8053
2015-04-02 11:40:00,45.21,45.25,45.2,45.23,72382.44865896083,28.5387,28.564,28.5324,28.5513,72382.4487
2015-04-02 11:50:00,45.23,45.25,45.19,45.19,52407.13724610032,28.5513,28.564,28.5261,28.5261,52407.1372
2015-04-02 12:00:00,45.2,45.22,45.13,45.19,136909.43777353832,28.5324,28.545,28.4882,28.5261,136909.4378
2015-04-02 12:10:00,45.19,45.21,45.18,45.21,37145.10155986982,28.5261,28.5387,28.5198,28.5387,37145.1016
2015-04-02 12:20:00,45.21,45.27,45.2,45.21,45112.781954887214,28.5387,28.5766,28.5324,28.5387,45112.782
2015-04-02 12:30:00,45.21,45.35,45.2,45.29,120637.41443160138,28.5387,28.6271,28.5324,28.5892,120637.4144
2015-04-02 12:40:00,45.3,45.32,45.29,45.31,42307.26068903602,28.5955,28.6082,28.5892,28.6018,42307.2607
2015-04-02 12:50:00,45.32,45.33,45.3,45.33,96846.59409718325,28.6082,28.6145,28.5955,28.6145,96846.5941
2015-04-02 13:00:00,45.33,45.43,45.25,45.37,340814.72337560315,28.6145,28.6776,28.564,28.6397,340814.7234
2015-04-02 13:10:00,45.37,45.45,45.33,45.44,144540.45561665358,28.6397,28.6902,28.6145,28.6839,144540.4556
2015-04-02 13:20:00,45.44,45.47,45.43,45.46,76534.6201324206,28.6839,28.7028,28.6776,28.6965,76534.6201
2015-04-02 13:30:00,45.46,45.46,45.41,45.41,82818.98776792728,28.6965,28.6965,28.665,28.665,82818.9878
2015-04-02 13:40:00,45.41,45.43,45.35,45.43,53753.787453708894,28.665,28.6776,28.6271,28.6776,53753.7875
2015-04-02 13:50:00,45.42,45.45,45.4,45.42,46347.21131186174,28.6713,28.6902,28.6587,28.6713,46347.2113
2015-04-02 14:00:00,45.42,45.42,45.37,45.39,43541.69004601055,28.6713,28.6713,28.6397,28.6523,43541.69
2015-04-02 14:10:00,45.4,45.46,45.39,45.46,77993.49119066322,28.6587,28.6965,28.6523,28.6965,77993.4912
2015-04-02 14:20:00,45.46,45.48,45.44,45.46,91011.10986421276,28.6965,28.7092,28.6839,28.6965,91011.1099
2015-04-02 14:30:00,45.47,45.49,45.46,45.47,85287.84648187633,28.7028,28.7155,28.6965,28.7028,85287.8465
2015-04-02 14:40:00,45.47,45.47,45.42,45.45,140837.16754573,28.7028,28.7028,28.6713,28.6902,140837.1675
2015-04-02 14:50:00,45.46,45.52,45.45,45.49,77656.82863876107,28.6965,28.7344,28.6902,28.7155,77656.8286
2015-04-02 15:00:00,45.49,45.5,45.47,45.5,94714.39793513634,28.7155,28.7218,28.7028,28.7218,94714.3979
2015-04-02 15:10:00,45.49,45.5,45.42,45.43,101223.20727191112,28.7155,28.7218,28.6713,28.6776,101223.2073
2015-04-02 15:20:00,45.42,45.51,45.42,45.49,87644.48434519133,28.6713,28.7281,28.6713,28.7155,87644.4843
2015-04-02 15:30:00,45.5,45.51,45.47,45.49,181236.6737739872,28.7218,28.7281,28.7028,28.7155,181236.6738
2015-04-02 15:40:00,45.5,45.56,45.49,45.54,233419.36931881943,28.7218,28.7597,28.7155,28.747,233419.3693
2015-04-02 15:50:00,45.54,45.62,45.52,45.54,747054.2026708563,28.747,28.7975,28.7344,28.747,747054.2027
2015-04-06 09:30:00,44.98,45.05,44.74,44.76,343171.3612389181,28.3935,28.4377,28.242,28.2547,343171.3612
2015-04-06 09:40:00,44.78,44.95,44.74,44.92,216922.9042756144,28.2673,28.3746,28.242,28.3557,216922.9043
2015-04-06 09:50:00,44.92,45.13,44.92,45.03,147907.081135675,28.3557,28.4882,28.3557,28.4251,147907.0811
2015-04-06 10:00:00,45.04,45.11,44.97,44.98,191560.9920323196,28.4314,28.4756,28.3872,28.3935,191560.992
2015-04-06 10:10:00,44.98,45.04,44.93,45.01,109415.3293681966,28.3935,28.4314,28.362,28.4125,109415.3294
2015-04-06 10:20:00,45.01,45.13,44.98,45.11,245988.1045898328,28.4125,28.4882,28.3935,28.4756,245988.1046
2015-04-06 10:30:00,45.11,45.2,45.11,45.17,67108.06867916058,28.4756,28.5324,28.4756,28.5135,67108.0687
2015-04-06 10:40:00,45.17,45.21,45.13,45.19,166311.30063965885,28.5135,28.5387,28.4882,28.5261,166311.3006
2015-04-06 10:50:00,45.2,45.2,45.1,45.13,163056.89597127144,28.5324,28.5324,28.4693,28.4882,163056.896
2015-04-06 11:00:00,45.13,45.2,45.13,45.18,124228.48165189092,28.4882,28.5324,28.4882,28.5198,124228.4817
2015-04-06 11:10:00,45.19,45.21,45.15,45.17,51733.81214229604,28.5261,28.5387,28.5008,28.5135,51733.8121
2015-04-06 11:20:00,45.17,45.21,45.15,45.2,60374.81764111772,28.5135,28.5387,28.5008,28.5324,60374.8176
2015-04-06 11:30:00,45.2,45.29,45.19,45.29,172146.78487262933,28.5324,28.5892,28.5261,28.5892,172146.7849
2015-04-06 11:40:00,45.29,45.34,45.28,45.3,89215.576254068,28.5892,28.6208,28.5829,28.5955,89215.5763
2015-04-06 11:50:00,45.3,45.33,45.28,45.33,57120.41297273033,28.5955,28.6145,28.5829,28.6145,57120.413
2015-04-06 12:00:00,45.32,45.36,45.32,45.33,58467.0631803389,28.6082,28.6334,28.6082,28.6145,58467.0632
2015-04-06 12:10:00,45.33,45.36,45.3,45.35,138929.41308495117,28.6145,28.6334,28.5955,28.6271,138929.4131
2015-04-06 12:20:00,45.35,45.4,45.34,45.35,122432.94804174616,28.6271,28.6587,28.6208,28.6271,122432.948
2015-04-06 12:30:00,45.34,45.47,45.34,45.45,85287.84648187633,28.6208,28.7028,28.6208,28.6902,85287.8465
2015-04-06 12:40:00,45.44,45.46,45.41,45.43,38491.7517674784,28.6839,28.6965,28.665,28.6776,38491.7518
2015-04-06 12:50:00,45.43,45.44,45.37,45.4,77881.27034002918,28.6776,28.6839,28.6397,28.6587,77881.2703
2015-04-06 13:00:00,45.4,45.46,45.38,45.39,62843.67635506677,28.6587,28.6965,28.646,28.6523,62843.6764
2015-04-06 13:10:00,45.4,45.48,45.39,45.48,55998.20446638985,28.6587,28.7092,28.6523,28.7092,55998.2045
2015-04-06 13:20:00,45.47,45.48,45.43,45.45,57905.95892716866,28.7028,28.7092,28.6776,28.6902,57905.9589
2015-04-06 13:30:00,45.45,45.46,45.41,45.42,30748.513073729097,28.6902,28.6965,28.665,28.6713,30748.5131
2015-04-06 13:40:00,45.41,45.45,45.41,45.43,37032.880709235775,28.665,28.6902,28.665,28.6776,37032.8807
2015-04-06 13:50:00,45.43,45.48,45.43,45.46,136909.43777353832,28.6776,28.7092,28.6776,28.6965,136909.4378
2015-04-06 14:00:00,45.46,45.48,45.43,45.45,135562.78756592973,28.6965,28.7092,28.6776,28.6902,135562.7876
2015-04-06 14:10:00,45.45,45.53,45.44,45.51,114240.82594546066,28.6902,28.7407,28.6839,28.7281,114240.8259
2015-04-06 14:20:00,45.51,45.56,45.49,45.55,99091.0111098642,28.7281,28.7597,28.7155,28.7533,99091.0111
2015-04-06 14:30:00,45.55,45.59,45.53,45.56,72382.44865896083,28.7533,28.7786,28.7407,28.7597,72382.4487
2015-04-06 14:40:00,45.56,45.67,45.54,45.66,216698.4625743463,28.7597,28.8291,28.747,28.8228,216698.4626
2015-04-06 14:50:00,45.66,45.67,45.53,45.54,98642.12770732802,28.8228,28.8291,28.7407,28.747,98642.1277
2015-04-06 15:00:00,45.55,45.63,45.54,45.61,156548.0866344967,28.7533,28.8038,28.747,28.7912,156548.0866
2015-04-06 15:10:00,45.6,45.62,45.54,45.55,394231.8482774099,28.7849,28.7975,28.747,28.7533,394231.8483
2015-04-06 15:20:00,45.55,45.63,45.55,45.62,213107.3953540568,28.7533,28.8038,28.7533,28.7975,213107.3954
2015-04-06 15:30:00,45.62,45.66,45.59,45.63,266636.7411064976,28.7975,28.8228,28.7786,28.8038,266636.7411
2015-04-06 15:40:00,45.63,45.63,45.54,45.55,420042.6439232409,28.8038,28.8038,28.747,28.7533,420042.6439
2015-04-06 15:50:00,45.55,45.63,45.54,45.6,721804.5112781954,28.7533,28.8038,28.747,28.7849,721804.5113
2015-04-07 09:30:00,45.78,45.78,45.45,45.6,112333.07148468184,28.8985,28.8985,28.6902,28.7849,112333.0715
2015-04-07 09:40:00,45.59,45.61,45.47,45.5,81584.55841095276,28.7786,28.7912,28.7028,28.7218,81584.5584
2015-04-07 09:50:00,45.5,45.51,45.4,45.49,75524.63247671416,28.7218,28.7281,28.6587,28.7155,75524.6325
2015-04-07 10:00:00,45.48,45.51,45.27,45.34,95387.72303894065,28.7092,28.7281,28.5766,28.6208,95387.723
2015-04-07 10:10:00,45.33,45.45,45.29,45.43,86634.4966894849,28.6145,28.6902,28.5892,28.6776,86634.4967
2015-04-07 10:20:00,45.42,45.44,45.37,45.41,55773.76276512176,28.6713,28.6839,28.6397,28.665,55773.7628
2015-04-07 10:30:00,45.41,45.54,45.41,45.54,69128.04399057344,28.665,28.747,28.665,28.747,69128.044
2015-04-07 10:40:00,45.54,45.63,45.52,45.58,87420.04264392324,28.747,28.8038,28.7344,28.7723,87420.0426
2015-04-07 10:50:00,45.59,45.59,45.51,45.53,88991.13455279991,28.7786,28.7786,28.7281,28.7407,88991.1346
2015-04-07 11:00:00,45.53,45.55,45.47,45.47,58803.72573224104,28.7407,28.7533,28.7028,28.7028,58803.7257
2015-04-07 11:10:00,45.47,45.55,45.47,45.52,51284.928739759845,28.7028,28.7533,28.7028,28.7344,51284.9287
2015-04-07 11:20:00,45.51,45.59,45.48,45.59,48591.6283245427,28.7281,28.7786,28.7092,28.7786,48591.6283
2015-04-07 11:30:00,45.59,45.65,45.58,45.63,64751.43081584558,28.7786,28.8165,28.7723,28.8038,64751.4308
2015-04-07 11:40:00,45.63,45.69,45.61,45.68,56447.08786892604,28.8038,28.8417,28.7912,28.8354,56447.0879
2015-04-07 11:50:00,45.68,45.72,45.66,45.72,66995.84782852653,28.8354,28.8607,28.8228,28.8607,66995.8478
2015-04-07 12:00:00,45.72,45.73,45.65,45.66,122545.1688923802,28.8607,28.867,28.8165,28.8228,122545.1689
2015-04-07 12:10:00,45.65,45.65,45.62,45.64,58130.40062843676,28.8165,28.8165,28.7975,28.8102,58130.4006
2015-04-07 12:20:00,45.65,45.7,45.64,45.68,43429.4691953765,28.8165,28.848,28.8102,28.8354,43429.4692
2015-04-07 12:30:00,45.69,45.7,45.62,45.69,76983.50353495679,28.8417,28.848,28.7975,28.8417,76983.5035
2015-04-07 12:40:00,45.69,45.7,45.58,45.59,58803.72573224104,28.8417,28.848,28.7723,28.7786,58803.7257
2015-04-07 12:50:00,45.59,45.62,45.58,45.62,28055.21265851195,28.7786,28.7975,28.7723,28.7975,28055.2127
2015-04-07 13:00:00,45.62,45.64,45.59,45.62,35237.34709909101,28.7975,28.8102,28.7786,28.7975,35237.3471
2015-04-07 13:10:00,45.62,45.62,45.58,45.59,37369.54326113792,28.7975,28.7975,28.7723,28.7786,37369.5433
2015-04-07 13:20:00,45.6,45.61,45.54,45.58,40399.50622825721,28.7849,28.7912,28.747,28.7723,40399.5062
2015-04-07 13:30:00,45.58,45.63,45.57,45.57,45561.66535742341,28.7723,28.8038,28.766,28.766,45561.6654
2015-04-07 13:40:00,45.57,45.57,45.46,45.47,49601.61598024913,28.766,28.766,28.6965,28.7028,49601.616
2015-04-07 13:50:00,45.47,45.49,45.41,45.43,84390.07967680394,28.7028,28.7155,28.665,28.6776,84390.0797
2015-04-07 14:00:00,45.43,45.49,45.42,45.49,88654.47200089776,28.6776,28.7155,28.6713,28.7155,88654.472
2015-04-07 14:10:00,45.49,45.53,45.48,45.49,42643.923240938166,28.7155,28.7407,28.7092,28.7155,42643.9232
2015-04-07 14:20:00,45.49,45.56,45.46,45.54,52519.35809673437,28.7155,28.7597,28.6965,28.747,52519.3581
2015-04-07 14:30:00,45.55,45.56,45.52,45.53,54988.21681068342,28.7533,28.7597,28.7344,28.7407,54988.2168
2015-04-07 14:40:00,45.54,45.55,45.49,45.49,46571.65301312984,28.747,28.7533,28.7155,28.7155,46571.653
2015-04-07 14:50:00,45.49,45.56,45.49,45.51,62058.13040062843,28.7155,28.7597,28.7155,28.7281,62058.1304
2015-04-07 15:00:00,45.51,45.51,45.46,45.46,72943.55291213107,28.7281,28.7281,28.6965,28.6965,72943.5529
2015-04-07 15:10:00,45.46,45.46,45.41,45.45,65088.09336774772,28.6965,28.6965,28.665,28.6902,65088.0934
2015-04-07 15:20:00,45.44,45.45,45.37,45.41,79789.02480080798,28.6839,28.6902,28.6397,28.665,79789.0248
2015-04-07 15:30:00,45.41,45.43,45.37,45.37,112894.17573785209,28.665,28.6776,28.6397,28.6397,112894.1757
2015-04-07 15:40:00,45.37,45.41,45.3,45.36,221411.7383009763,28.6397,28.665,28.5955,28.6334,221411.7383
2015-04-07 15:50:00,45.35,45.36,45.25,45.26,383683.0883178095,28.6271,28.6334,28.564,28.5703,383683.0883
2015-04-08 09:30:00,45.46,45.62,45.35,45.55,132757.26630007854,28.6965,28.7975,28.6271,28.7533,132757.2663
2015-04-08 09:40:00,45.56,45.59,45.48,45.56,179553.36101447648,28.7597,28.7786,28.7092,28.7597,179553.361
2015-04-08 09:50:00,45.56,45.69,45.53,45.67,257883.51475704185,28.7597,28.8417,28.7407,28.8291,257883.5148
2015-04-08 10:00:00,45.65,45.67,45.58,45.61,59140.38828414319,28.8165,28.8291,28.7723,28.7912,59140.3883
2015-04-08 10:10:00,45.61,45.67,45.6,45.66,123555.15654808664,28.7912,28.8291,28.7849,28.8228,123555.1565
2015-04-08 10:20:00,45.65,45.75,45.64,45.7,119402.98507462686,28.8165,28.8796,28.8102,28.848,119402.9851
2015-04-08 10:30:00,45.69,45.69,45.48,45.48,246998.0922455392,28.8417,28.8417,28.7092,28.7092,246998.0922
2015-04-08 10:40:00,45.48,45.48,45.35,45.37,250476.9386151947,28.7092,28.7092,28.6271,28.6397,250476.9386
2015-04-08 10:50:00,45.37,45.49,45.37,45.48,34227.35944338458,28.6397,28.7155,28.6397,28.7092,34227.3594
2015-04-08 11:00:00,45.47,45.52,45.38,45.5,87868.92604645943,28.7028,28.7344,28.646,28.7218,87868.926
2015-04-08 11:10:00,45.51,45.56,45.47,45.55,58467.0631803389,28.7281,28.7597,28.7028,28.7533,58467.0632
2015-04-08 11:20:00,45.55,45.55,45.51,45.53,40287.28537762316,28.7533,28.7533,28.7281,28.7407,40287.2854
2015-04-08 11:30:00,45.54,45.54,45.49,45.54,56671.529570194136,28.747,28.747,28.7155,28.747,56671.5296
2015-04-08 11:40:00,45.54,45.65,45.53,45.63,43878.352597912686,28.747,28.8165,28.7407,28.8038,43878.3526
2015-04-08 11:50:00,45.64,45.64,45.61,45.63,50499.38278532151,28.8102,28.8102,28.7912,28.8038,50499.3828
2015-04-08 12:00:00,45.63,45.67,45.6,45.62,84390.07967680394,28.8038,28.8291,28.7849,28.7975,84390.0797
2015-04-08 12:10:00,45.62,45.63,45.56,45.57,178655.5942094041,28.7975,28.8038,28.7597,28.766,178655.5942
2015-04-08 12:20:00,45.57,45.58,45.52,45.53,25810.795645831,28.766,28.7723,28.7344,28.7407,25810.7956
2015-04-08 12:30:00,45.52,45.54,45.51,45.54,48591.6283245427,28.7344,28.747,28.7281,28.747,48591.6283
2015-04-08 12:40:00,45.54,45.61,45.52,45.61,74963.52822354394,28.747,28.7912,28.7344,28.7912,74963.5282
2015-04-08 12:50:00,45.61,45.61,45.52,45.54,31309.617326899337,28.7912,28.7912,28.7344,28.747,31309.6173
2015-04-08 13:00:00,45.55,45.56,45.49,45.5,72831.33206149703,28.7533,28.7597,28.7155,28.7218,72831.3321
2015-04-08 13:10:00,45.5,45.51,45.43,45.46,142744.9220065088,28.7218,28.7281,28.6776,28.6965,142744.922
2015-04-08 13:20:00,45.46,45.47,45.44,45.45,75075.74907417798,28.6965,28.7028,28.6839,28.6902,75075.7491
2015-04-08 13:30:00,45.44,45.45,45.4,45.41,42756.14409157221,28.6839,28.6902,28.6587,28.665,42756.1441
2015-04-08 13:40:00,45.41,45.41,45.35,45.38,87756.70519582537,28.665,28.665,28.6271,28.646,87756.7052
2015-04-08 13:50:00,45.38,45.41,45.35,45.41,87195.60094265515,28.646,28.665,28.6271,28.665,87195.6009
2015-04-08 14:00:00,45.41,45.46,45.27,45.3,229603.8603972618,28.665,28.6965,28.5766,28.5955,229603.8604
2015-04-08 14:10:00,45.3,45.56,45.25,45.48,111323.08382897542,28.5955,28.7597,28.564,28.7092,111323.0838
2015-04-08 14:20:00,45.49,45.55,45.46,45.46,172371.2265738974,28.7155,28.7533,28.6965,28.6965,172371.2266
2015-04-08 14:30:00,45.47,45.48,45.43,45.45,105038.71619346876,28.7028,28.7092,28.6776,28.6902,105038.7162
2015-04-08 14:40:00,45.44,45.46,45.37,45.44,78891.2579957356,28.6839,28.6965,28.6397,28.6839,78891.258
2015-04-08 14:50:00,45.45,45.46,45.33,45.37,72045.78610705868,28.6902,28.6965,28.6145,28.6397,72045.7861
2015-04-08 15:00:00,45.38,45.41,45.35,45.38,110649.75872517114,28.646,28.665,28.6271,28.646,110649.7587
2015-04-08 15:10:00,45.37,45.43,45.36,45.42,86410.05498821681,28.6397,28.6776,28.6334,28.6713,86410.055
2015-04-08 15:20:00,45.42,45.46,45.36,45.41,132757.26630007854,28.6713,28.6965,28.6334,28.665,132757.2663
2015-04-08 15:30:00,45.41,45.49,45.4,45.47,139153.85478621928,28.665,28.7155,28.6587,28.7028,139153.8548
2015-04-08 15:40:00,45.47,45.54,45.46,45.49,229491.63954662776,28.7028,28.747,28.6965,28.7155,229491.6395
2015-04-08 15:50:00,45.49,45.56,45.47,45.54,843900.7967680395,28.7155,28.7597,28.7028,28.747,843900.7968
2015-04-09 09:30:00,45.39,45.63,45.28,45.56,121198.51868477162,28.6523,28.8038,28.5829,28.7597,121198.5187
2015-04-09 09:40:00,45.55,45.74,45.47,45.7,88093.36774772752,28.7533,28.8733,28.7028,28.848,88093.3677
2015-04-09 09:50:00,45.68,45.68,45.46,45.51,75524.63247671416,28.8354,28.8354,28.6965,28.7281,75524.6325
2015-04-09 10:00:00,45.51,45.59,45.46,45.54,180002.24441701267,28.7281,28.7786,28.6965,28.747,180002.2444
2015-04-09 10:10:00,45.54,45.65,45.5,45.63,122657.38974301424,28.747,28.8165,28.7218,28.8038,122657.3897
2015-04-09 10:20:00,45.63,45.67,45.59,45.62,80574.57075524631,28.8038,28.8291,28.7786,28.7975,80574.5708
2015-04-09 10:30:00,45.62,45.63,45.56,45.6,68679.16058803725,28.7975,28.8038,28.7597,28.7849,68679.1606
2015-04-09 10:40:00,45.61,45.62,45.46,45.47,144091.57221411736,28.7912,28.7975,28.6965,28.7028,144091.5722
2015-04-09 10:50:00,45.48,45.54,45.44,45.54,72831.33206149703,28.7092,28.747,28.6839,28.747,72831.3321
2015-04-09 11:00:00,45.53,45.55,45.49,45.51,74739.08652227583,28.7407,28.7533,28.7155,28.7281,74739.0865
2015-04-09 11:10:00,45.5,45.53,45.47,45.49,33554.03433958029,28.7218,28.7407,28.7028,28.7155,33554.0343
2015-04-09 11:20:00,45.49,45.53,45.43,45.5,49938.27853215127,28.7155,28.7407,28.6776,28.7218,49938.2785
2015-04-09 11:30:00,45.49,45.54,45.47,45.51,50499.38278532151,28.7155,28.747,28.7028,28.7281,50499.3828
2015-04-09 11:40:00,45.51,45.54,45.49,45.53,32095.16328133767,28.7281,28.747,28.7155,28.7407,32095.1633
2015-04-09 11:50:00,45.54,45.62,45.52,45.6,45449.44450678936,28.747,28.7975,28.7344,28.7849,45449.4445
2015-04-09 12:00:00,45.59,45.62,45.58,45.61,47693.86151947032,28.7786,28.7975,28.7723,28.7912,47693.8615
2015-04-09 12:10:00,45.61,45.63,45.59,45.61,52407.13724610032,28.7912,28.8038,28.7786,28.7912,52407.1372
2015-04-09 12:20:00,45.61,45.7,45.6,45.65,99427.67366176636,28.7912,28.848,28.7849,28.8165,99427.6737
2015-04-09 12:30:00,45.65,45.66,45.62,45.64,130512.8492873976,28.8165,28.8228,28.7975,28.8102,130512.8493
2015-04-09 12:40:00,45.63,45.64,45.61,45.63,59925.934238581525,28.8038,28.8102,28.7912,28.8038,59925.9342
2015-04-09 12:50:00,45.63,45.68,45.62,45.65,84951.18392997418,28.8038,28.8354,28.7975,28.8165,84951.1839
2015-04-09 13:00:00,45.66,45.73,45.63,45.73,114016.38424419257,28.8228,28.867,28.8038,28.867,114016.3842
2015-04-09 13:10:00,45.73,45.83,45.71,45.82,238581.5284479856,28.867,28.9301,28.8543,28.9238,238581.5284
2015-04-09 13:20:00,45.83,45.86,45.8,45.84,95612.16474020873,28.9301,28.949,28.9112,28.9364,95612.1647
2015-04-09 13:30:00,45.84,45.85,45.75,45.76,97744.36090225563,28.9364,28.9427,28.8796,28.8859,97744.3609
2015-04-09 13:40:00,45.75,45.76,45.7,45.76,78666.81629446751,28.8796,28.8859,28.848,28.8859,78666.8163
2015-04-09 13:50:00,45.77,45.79,45.68,45.69,162495.79171810122,28.8922,28.9048,28.8354,28.8417,162495.7917
2015-04-09 14:00:00,45.69,45.71,45.67,45.69,89103.35540343395,28.8417,28.8543,28.8291,28.8417,89103.3554
2015-04-09 14:10:00,45.69,45.73,45.69,45.69,72606.89036022892,28.8417,28.867,28.8417,28.8417,72606.8904
2015-04-09 14:20:00,45.7,45.72,45.65,45.67,121310.73953540568,28.848,28.8607,28.8165,28.8291,121310.7395
2015-04-09 14:30:00,45.66,45.75,45.63,45.74,78217.93289193131,28.8228,28.8796,28.8038,28.8733,78217.9329
2015-04-09 14:40:00,45.75,45.77,45.7,45.74,189653.2375715408,28.8796,28.8922,28.848,28.8733,189653.2376
2015-04-09 14:50:00,45.74,45.85,45.73,45.84,83604.53372236561,28.8733,28.9427,28.867,28.9364,83604.5337
2015-04-09 15:00:00,45.83,45.9,45.82,45.85,175064.52698911456,28.9301,28.9743,28.9238,28.9427,175064.527
2015-04-09 15:10:00,45.86,46.0,45.85,45.92,122769.61059364828,28.949,29.0374,28.9427,28.9869,122769.6106
2015-04-09 15:20:00,45.92,45.99,45.88,45.98,140388.2841431938,28.9869,29.0311,28.9617,29.0248,140388.2841
2015-04-09 15:30:00,45.99,46.0,45.85,45.87,205364.15666030743,29.0311,29.0374,28.9427,28.9553,205364.1567
2015-04-09 15:40:00,45.88,45.91,45.82,45.86,235327.12377959825,28.9617,28.9806,28.9238,28.949,235327.1238
2015-04-09 15:50:00,45.86,45.91,45.82,45.85,574570.7552463247,28.949,28.9806,28.9238,28.9427,574570.7552
2015-04-10 09:30:00,45.72,45.81,45.52,45.73,236337.11143530463,28.8607,28.9175,28.7344,28.867,236337.1114
2015-04-10 09:40:00,45.73,45.82,45.71,45.81,74963.52822354394,28.867,28.9238,28.8543,28.9175,74963.5282
2015-04-10 09:50:00,45.81,45.84,45.74,45.77,98642.12770732802,28.9175,28.9364,28.8733,28.8922,98642.1277
2015-04-10 10:00:00,45.77,45.78,45.61,45.68,60150.37593984962,28.8922,28.8985,28.7912,28.8354,60150.3759
2015-04-10 10:10:00,45.66,45.72,45.63,45.7,208730.7821793289,28.8228,28.8607,28.8038,28.848,208730.7822
2015-04-10 10:20:00,45.7,45.72,45.59,45.6,109751.99192009876,28.848,28.8607,28.7786,28.7849,109751.9919
2015-04-10 10:30:00,45.61,45.66,45.61,45.62,61833.68869936034,28.7912,28.8228,28.7912,28.7975,61833.6887
2015-04-10 10:40:00,45.62,45.63,45.55,45.59,76085.7367298844,28.7975,28.8038,28.7533,28.7786,76085.7367
2015-04-10 10:50:00,45.59,45.67,45.58,45.58,52070.47469419818,28.7786,28.8291,28.7723,28.7723,52070.4747
2015-04-10 11:00:00,45.57,45.59,45.49,45.5,112781.95488721805,28.766,28.7786,28.7155,28.7218,112781.9549
2015-04-10 11:10:00,45.5,45.59,45.5,45.59,55549.32106385366,28.7218,28.7786,28.7218,28.7786,55549.3211
2015-04-10 11:20:00,45.59,45.66,45.58,45.63,41409.49388396364,28.7786,28.8228,28.7723,28.8038,41409.4939
2015-04-10 11:30:00,45.62,45.63,45.58,45.59,68454.71888676916,28.7975,28.8038,28.7723,28.7786,68454.7189
2015-04-10 11:40:00,45.59,45.59,45.5,45.52,62170.35125126248,28.7786,28.7786,28.7218,28.7344,62170.3513
2015-04-10 11:50:00,45.52,45.54,45.41,45.42,136123.89181909998,28.7344,28.747,28.665,28.6713,136123.8918
2015-04-10 12:00:00,45.42,45.45,45.36,45.36,99203.23196049826,28.6713,28.6902,28.6334,28.6334,99203.232
2015-04-10 12:10:00,45.36,45.38,45.34,45.37,97183.2566490854,28.6334,28.646,28.6208,28.6397,97183.2566
2015-04-10 12:20:00,45.37,45.4,45.34,45.34,51284.928739759845,28.6397,28.6587,28.6208,28.6208,51284.9287
2015-04-10 12:30:00,45.34,45.39,45.34,45.37,67556.95208169677,28.6208,28.6523,28.6208,28.6397,67556.9521
2015-04-10 12:40:00,45.37,45.37,45.35,45.36,81809.00011222085,28.6397,28.6397,28.6271,28.6334,81809.0001
2015-04-10 12:50:00,45.36,45.37,45.35,45.37,79227.92054763775,28.6334,28.6397,28.6271,28.6397,79227.9205
2015-04-10 13:00:00,45.37,45.39,45.36,45.38,62170.35125126248,28.6397,28.6523,28.6334,28.646,62170.3513
2015-04-10 13:10:00,45.37,45.39,45.35,45.37,73729.0988665694,28.6397,28.6523,28.6271,28.6397,73729.0989
2015-04-10 13:20:00,45.37,45.38,45.32,45.35,50948.2661878577,28.6397,28.646,28.6082,28.6271,50948.2662
2015-04-10 13:30:00,45.35,45.37,45.34,45.34,85961.17158568061,28.6271,28.6397,28.6208,28.6208,85961.1716
2015-04-10 13:40:00,45.34,45.36,45.3,45.31,111547.52553024353,28.6208,28.6334,28.5955,28.6018,111547.5255
2015-04-10 13:50:00,45.31,45.37,45.31,45.37,70474.69419818201,28.6018,28.6397,28.6018,28.6397,70474.6942
2015-04-10 14:00:00,45.37,45.37,45.29,45.32,63741.44316013915,28.6397,28.6397,28.5892,28.6082,63741.4432
2015-04-10 14:10:00,45.32,45.34,45.31,45.31,55437.100213219615,28.6082,28.6208,28.6018,28.6018,55437.1002
2015-04-10 14:20:00,45.31,45.33,45.27,45.33,73504.65716530131,28.6018,28.6145,28.5766,28.6145,73504.6572
2015-04-10 14:30:00,45.32,45.33,45.29,45.3,108180.90001122208,28.6082,28.6145,28.5892,28.5955,108180.9
2015-04-10 14:40:00,45.3,45.32,45.29,45.31,88991.13455279991,28.5955,28.6082,28.5892,28.6018,88991.1346
2015-04-10 14:50:00,45.32,45.41,45.32,45.37,147009.31433060262,28.6082,28.665,28.6082,28.6397,147009.3143
2015-04-10 15:00:00,45.37,45.38,45.35,45.37,73953.5405678375,28.6397,28.646,28.6271,28.6397,73953.5406
2015-04-10 15:10:00,45.37,45.39,45.33,45.33,141286.05094826617,28.6397,28.6523,28.6145,28.6145,141286.0509
2015-04-10 15:20:00,45.33,45.37,45.29,45.32,173381.21422960385,28.6145,28.6397,28.5892,28.6082,173381.2142
2015-04-10 15:30:00,45.32,45.37,45.31,45.36,200314.2183817753,28.6082,28.6397,28.6018,28.6334,200314.2184
2015-04-10 15:40:00,45.37,45.37,45.31,45.31,201885.310290652,28.6397,28.6397,28.6018,28.6018,201885.3103
2015-04-10 15:50:00,45.32,45.32,45.26,45.29,638648.8609583661,28.6082,28.6082,28.5703,28.5892,638648.861
2015-04-13 09:30:00,45.4,45.41,45.2,45.2,219167.3212882953,28.6587,28.665,28.5324,28.5324,219167.3213
2015-04-13 09:40:00,45.21,45.29,45.14,45.24,150263.71899899,28.5387,28.5892,28.4945,28.5577,150263.719
2015-04-13 09:50:00,45.28,45.38,45.25,45.32,88430.03029962967,28.5829,28.646,28.564,28.6082,88430.0303
2015-04-13 10:00:00,45.32,45.38,45.29,45.38,103018.74088205588,28.6082,28.646,28.5892,28.646,103018.7409
2015-04-13 10:10:00,45.39,45.45,45.37,45.41,132196.1620469083,28.6523,28.6902,28.6397,28.665,132196.162
2015-04-13 10:20:00,45.42,45.56,45.41,45.51,99539.8945124004,28.6713,28.7597,28.665,28.7281,99539.8945
2015-04-13 10:30:00,45.51,45.52,45.44,45.45,100549.88216810682,28.7281,28.7344,28.6839,28.6902,100549.8822
2015-04-13 10:40:00,45.44,45.51,45.43,45.48,64863.65166647963,28.6839,28.7281,28.6776,28.7092,64863.6517
2015-04-13 10:50:00,45.46,45.51,45.45,45.49,68903.60228930535,28.6965,28.7281,28.6902,28.7155,68903.6023
2015-04-13 11:00:00,45.49,45.54,45.47,45.54,145774.8849736281,28.7155,28.747,28.7028,28.747,145774.885
2015-04-13 11:10:00,45.54,45.57,45.51,45.56,119066.32252272472,28.747,28.766,28.7281,28.7597,119066.3225
2015-04-13 11:20:00,45.56,45.61,45.54,45.59,79115.6996970037,28.7597,28.7912,28.747,28.7786,79115.6997
2015-04-13 11:30:00,45.59,45.69,45.59,45.67,84277.8588261699,28.7786,28.8417,28.7786,28.8291,84277.8588
2015-04-13 11:40:00,45.66,45.71,45.64,45.66,87307.82179328919,28.8228,28.8543,28.8102,28.8228,87307.8218
2015-04-13 11:50:00,45.66,45.69,45.62,45.68,71484.68185388845,28.8228,28.8417,28.7975,28.8354,71484.6819
2015-04-13 12:00:00,45.69,45.7,45.67,45.69,65200.31421838177,28.8417,28.848,28.8291,28.8417,65200.3142
2015-04-13 12:10:00,45.69,45.71,45.67,45.7,81809.00011222085,28.8417,28.8543,28.8291,28.848,81809.0001
2015-04-13 12:20:00,45.7,45.72,45.68,45.69,71596.9027045225,28.848,28.8607,28.8354,28.8417,71596.9027
2015-04-13 12:30:00,45.69,45.82,45.68,45.81,105824.26214790708,28.8417,28.9238,28.8354,28.9175,105824.2621
2015-04-13 12:40:00,45.81,45.81,45.73,45.75,99427.67366176636,28.9175,28.9175,28.867,28.8796,99427.6737
2015-04-13 12:50:00,45.76,45.77,45.73,45.74,76983.50353495679,28.8859,28.8922,28.867,28.8733,76983.5035
2015-04-13 13:00:00,45.74,45.77,45.73,45.75,88430.03029962967,28.8733,28.8922,28.867,28.8796,88430.0303
2015-04-13 13:10:00,45.74,45.75,45.7,45.7,72831.33206149703,28.8733,28.8796,28.848,28.848,72831.3321
2015-04-13 13:20:00,45.7,45.75,45.7,45.75,85624.50903377848,28.848,28.8796,28.848,28.8796,85624.509
2015-04-13 13:30:00,45.75,45.75,45.71,45.73,57681.51722590057,28.8796,28.8796,28.8543,28.867,57681.5172
2015-04-13 13:40:00,45.73,45.74,45.69,45.72,69015.8231399394,28.867,28.8733,28.8417,28.8607,69015.8231
2015-04-13 13:50:00,45.73,45.76,45.69,45.76,83380.09202109752,28.867,28.8859,28.8417,28.8859,83380.092
2015-04-13 14:00:00,45.75,45.76,45.73,45.73,47693.86151947032,28.8796,28.8859,28.867,28.867,47693.8615
2015-04-13 14:10:00,45.74,45.75,45.69,45.71,77993.49119066322,28.8733,28.8796,28.8417,28.8543,77993.4912
2015-04-13 14:20:00,45.71,45.73,45.7,45.72,64078.105712041295,28.8543,28.867,28.848,28.8607,64078.1057
2015-04-13 14:30:00,45.71,45.74,45.71,45.73,86634.4966894849,28.8543,28.8733,28.8543,28.867,86634.4967
2015-04-13 14:40:00,45.73,45.79,45.72,45.74,108180.90001122208,28.867,28.9048,28.8607,28.8733,108180.9
2015-04-13 14:50:00,45.73,45.74,45.66,45.67,173268.9933789698,28.867,28.8733,28.8228,28.8291,173268.9934
2015-04-13 15:00:00,45.67,45.76,45.66,45.75,146223.76837616428,28.8291,28.8859,28.8228,28.8796,146223.7684
2015-04-13 15:10:00,45.74,45.75,45.7,45.73,134777.2416114914,28.8733,28.8796,28.848,28.867,134777.2416
2015-04-13 15:20:00,45.74,45.74,45.68,45.7,144203.79306475143,28.8733,28.8733,28.8354,28.848,144203.7931
2015-04-13 15:30:00,45.7,45.72,45.68,45.7,128492.87397598474,28.848,28.8607,28.8354,28.848,128492.874
2015-04-13 15:40:00,45.7,45.72,45.67,45.67,204017.5064526989,28.848,28.8607,28.8291,28.8291,204017.5065
2015-04-13 15:50:00,45.67,45.72,45.64,45.7,508248.2325216025,28.8291,28.8607,28.8102,28.848,508248.2325
2015-04-14 09:30:00,45.05,45.3,44.91,45.25,448210.0774323869,28.4377,28.5955,28.3493,28.564,448210.0774
2015-04-14 09:40:00,45.24,45.3,45.13,45.14,262709.0113343059,28.5577,28.5955,28.4882,28.4945,262709.0113
2015-04-14 09:50:00,45.13,45.15,44.83,44.83,387947.4806419032,28.4882,28.5008,28.2988,28.2988,387947.4806
2015-04-14 10:00:00,44.83,44.83,44.66,44.68,393782.96487487375,28.2988,28.2988,28.1915,28.2042,393782.9649
2015-04-14 10:10:00,44.67,44.84,44.66,44.77,173605.65593087196,28.1978,28.3052,28.1915,28.261,173605.6559
2015-04-14 10:20:00,44.78,44.8,44.7,44.71,230164.96465043203,28.2673,28.2799,28.2168,28.2231,230164.9647
2015-04-14 10:30:00,44.7,44.72,44.65,44.7,236785.99483784084,28.2168,28.2294,28.1852,28.2168,236785.9948
2015-04-14 10:40:00,44.7,44.74,44.65,44.72,198294.24307036249,28.2168,28.242,28.1852,28.2294,198294.2431
2015-04-14 10:50:00,44.72,44.73,44.67,44.68,126360.67781393784,28.2294,28.2357,28.1978,28.2042,126360.6778
2015-04-14 11:00:00,44.69,44.78,44.64,44.78,103355.40343395802,28.2105,28.2673,28.1789,28.2673,103355.4034
2015-04-14 11:10:00,44.78,44.94,44.77,44.89,119627.42677589496,28.2673,28.3683,28.261,28.3367,119627.4268
2015-04-14 11:20:00,44.89,44.93,44.87,44.9,75187.96992481203,28.3367,28.362,28.3241,28.343,75187.9699
2015-04-14 11:30:00,44.91,44.94,44.9,44.91,97295.47749971945,28.3493,28.3683,28.343,28.3493,97295.4775
2015-04-14 11:40:00,44.91,44.95,44.9,44.91,62507.01380316463,28.3493,28.3746,28.343,28.3493,62507.0138
2015-04-14 11:50:00,44.91,44.95,44.9,44.94,46010.5487599596,28.3493,28.3746,28.343,28.3683,46010.5488
2015-04-14 12:00:00,44.94,44.99,44.94,44.97,85063.40478060824,28.3683,28.3998,28.3683,28.3872,85063.4048
2015-04-14 12:10:00,44.98,44.99,44.96,44.96,78666.81629446751,28.3935,28.3998,28.3809,28.3809,78666.8163
2015-04-14 12:20:00,44.96,45.0,44.96,45.0,54539.33340814723,28.3809,28.4062,28.3809,28.4062,54539.3334
2015-04-14 12:30:00,45.0,45.07,44.99,45.04,71260.24015262035,28.4062,28.4503,28.3998,28.4314,71260.2402
2015-04-14 12:40:00,45.04,45.05,45.01,45.02,37032.880709235775,28.4314,28.4377,28.4125,28.4188,37032.8807
2015-04-14 12:50:00,45.02,45.03,44.91,44.94,90113.3430591404,28.4188,28.4251,28.3493,28.3683,90113.3431
2015-04-14 13:00:00,44.95,45.0,44.95,45.0,34451.80114465267,28.3746,28.4062,28.3746,28.4062,34451.8011
2015-04-14 13:10:00,45.0,45.04,44.95,44.96,92021.0975199192,28.4062,28.4314,28.3746,28.3809,92021.0975
2015-04-14 13:20:00,44.96,44.96,44.94,44.95,39389.518572550776,28.3809,28.3809,28.3683,28.3746,39389.5186
2015-04-14 13:30:00,44.96,45.0,44.95,44.96,43878.352597912686,28.3809,28.4062,28.3746,28.3809,43878.3526
2015-04-14 13:40:00,44.96,44.99,44.96,44.97,45786.1070586915,28.3809,28.3998,28.3809,28.3872,45786.1071
2015-04-14 13:50:00,44.97,44.98,44.9,44.94,76422.39928178655,28.3872,28.3935,28.343,28.3683,76422.3993
2015-04-14 14:00:00,44.94,44.94,44.88,44.9,71260.24015262035,28.3683,28.3683,28.3304,28.343,71260.2402
2015-04-14 14:10:00,44.89,44.9,44.84,44.88,73504.65716530131,28.3367,28.343,28.3052,28.3304,73504.6572
2015-04-14 14:20:00,44.87,44.89,44.82,44.83,100662.10301874088,28.3241,28.3367,28.2925,28.2988,100662.103
2015-04-14 14:30:00,44.82,44.85,44.8,44.8,78442.3745931994,28.2925,28.3115,28.2799,28.2799,78442.3746
2015-04-14 14:40:00,44.8,44.82,44.78,44.81,129053.97822915496,28.2799,28.2925,28.2673,28.2862,129053.9782
2015-04-14 14:50:00,44.8,44.93,44.8,44.92,97183.2566490854,28.2799,28.362,28.2799,28.3557,97183.2566
2015-04-14 15:00:00,44.92,45.01,44.92,45.0,139153.85478621928,28.3557,28.4125,28.3557,28.4062,139153.8548
2015-04-14 15:10:00,45.0,45.16,45.0,45.1,247446.9756480754,28.4062,28.5072,28.4062,28.4693,247446.9756
2015-04-14 15:20:00,45.1,45.11,45.05,45.06,290315.34059028164,28.4693,28.4756,28.4377,28.444,290315.3406
2015-04-14 15:30:00,45.06,45.09,45.01,45.03,175288.96869038267,28.444,28.463,28.4125,28.4251,175288.9687
2015-04-14 15:40:00,45.02,45.05,45.01,45.02,315677.25283357647,28.4188,28.4377,28.4125,28.4188,315677.2528
2015-04-14 15:50:00,45.02,45.03,44.93,44.96,969139.2660756368,28.4188,28.4251,28.362,28.3809,969139.2661
2015-04-15 09:30:00,45.07,45.3,45.07,45.28,286724.2733699921,28.4503,28.5955,28.4503,28.5829,286724.2734
2015-04-15 09:40:00,45.28,45.31,45.19,45.2,268432.27471664234,28.5829,28.6018,28.5261,28.5324,268432.2747
2015-04-15 09:50:00,45.19,45.29,45.17,45.2,207945.23622489057,28.5261,28.5892,28.5135,28.5324,207945.2362
2015-04-15 10:00:00,45.21,45.28,45.1,45.17,278195.4887218045,28.5387,28.5829,28.4693,28.5135,278195.4887
2015-04-15 10:10:00,45.17,45.25,45.13,45.19,198182.0222197284,28.5135,28.564,28.4882,28.5261,198182.0222
2015-04-15 10:20:00,45.2,45.22,45.13,45.16,140276.06329255976,28.5324,28.545,28.4882,28.5072,140276.0633
2015-04-15 10:30:00,45.16,45.23,45.15,45.17,138817.19223431713,28.5072,28.5513,28.5008,28.5135,138817.1922
2015-04-15 10:40:00,45.18,45.2,45.16,45.16,123555.15654808664,28.5198,28.5324,28.5072,28.5072,123555.1565
2015-04-15 10:50:00,45.17,45.23,45.15,45.23,198630.9056222646,28.5135,28.5513,28.5008,28.5513,198630.9056
2015-04-15 11:00:00,45.23,45.27,45.21,45.27,159129.16619907977,28.5513,28.5766,28.5387,28.5766,159129.1662
2015-04-15 11:10:00,45.26,45.29,45.24,45.24,95948.82729211087,28.5703,28.5892,28.5577,28.5577,95948.8273
2015-04-15 11:20:00,45.23,45.31,45.21,45.3,153630.34451801144,28.5513,28.6018,28.5387,28.5955,153630.3445
2015-04-15 11:30:00,45.3,45.31,45.23,45.25,139827.17989002354,28.5955,28.6018,28.5513,28.564,139827.1799
2015-04-15 11:40:00,45.25,45.37,45.24,45.33,97295.47749971945,28.564,28.6397,28.5577,28.6145,97295.4775
2015-04-15 11:50:00,45.33,45.43,45.31,45.42,77881.27034002918,28.6145,28.6776,28.6018,28.6713,77881.2703
2015-04-15 12:00:00,45.42,45.46,45.41,45.45,67108.06867916058,28.6713,28.6965,28.665,28.6902,67108.0687
2015-04-15 12:10:00,45.46,45.46,45.4,45.41,68118.05633486701,28.6965,28.6965,28.6587,28.665,68118.0563
2015-04-15 12:20:00,45.41,45.51,45.4,45.48,108742.00426439232,28.665,28.7281,28.6587,28.7092,108742.0043
2015-04-15 12:30:00,45.47,45.49,45.44,45.46,68791.3814386713,28.7028,28.7155,28.6839,28.6965,68791.3814
2015-04-15 12:40:00,45.47,45.52,45.46,45.51,93479.96857816182,28.7028,28.7344,28.6965,28.7281,93479.9686
2015-04-15 12:50:00,45.5,45.54,45.48,45.51,93479.96857816182,28.7218,28.747,28.7092,28.7281,93479.9686
2015-04-15 13:00:00,45.51,45.56,45.5,45.54,70699.13589945012,28.7281,28.7597,28.7218,28.747,70699.1359
2015-04-15 13:10:00,45.54,45.56,45.51,45.55,66995.84782852653,28.747,28.7597,28.7281,28.7533,66995.8478
2015-04-15 13:20:00,45.54,45.56,45.51,45.54,203456.40219952867,28.747,28.7597,28.7281,28.747,203456.4022
2015-04-15 13:30:00,45.54,45.58,45.52,45.53,109864.2127707328,28.747,28.7723,28.7344,28.7407,109864.2128
2015-04-15 13:40:00,45.52,45.54,45.47,45.49,141959.37605207047,28.7344,28.747,28.7028,28.7155,141959.3761
2015-04-15 13:50:00,45.48,45.48,45.43,45.46,82145.662664123,28.7092,28.7092,28.6776,28.6965,82145.6627
2015-04-15 14:00:00,45.46,45.46,45.42,45.46,114689.70934799685,28.6965,28.6965,28.6713,28.6965,114689.7093
2015-04-15 14:10:00,45.46,45.48,45.44,45.47,87532.26349455728,28.6965,28.7092,28.6839,28.7028,87532.2635
2015-04-15 14:20:00,45.46,45.47,45.38,45.43,126697.34036583996,28.6965,28.7028,28.646,28.6776,126697.3404
2015-04-15 14:30:00,45.43,45.44,45.4,45.41,110425.31702390304,28.6776,28.6839,28.6587,28.665,110425.317
2015-04-15 14:40:00,45.42,45.57,45.42,45.57,88205.58859836157,28.6713,28.766,28.6713,28.766,88205.5886
2015-04-15 14:50:00,45.57,45.57,45.51,45.57,94041.07283133206,28.766,28.766,28.7281,28.766,94041.0728
2015-04-15 15:00:00,45.56,45.57,45.47,45.48,95612.16474020873,28.7597,28.766,28.7028,28.7092,95612.1647
2015-04-15 15:10:00,45.47,45.48,45.41,45.46,133430.59140388283,28.7028,28.7092,28.665,28.6965,133430.5914
2015-04-15 15:20:00,45.47,45.51,45.44,45.49,119627.42677589496,28.7028,28.7281,28.6839,28.7155,119627.4268
2015-04-15 15:30:00,45.5,45.5,45.35,45.35,220850.6340478061,28.7218,28.7218,28.6271,28.6271,220850.634
2015-04-15 15:40:00,45.36,45.38,45.3,45.37,244529.2335315901,28.6334,28.646,28.5955,28.6397,244529.2335
2015-04-15 15:50:00,45.37,45.39,45.29,45.31,628997.8678038379,28.6397,28.6523,28.5892,28.6018,628997.8678
2015-04-16 09:30:00,45.3,45.31,45.09,45.25,157670.29514083714,28.5955,28.6018,28.463,28.564,157670.2951
2015-04-16 09:40:00,45.24,45.29,45.11,45.13,60935.92189428795,28.5577,28.5892,28.4756,28.4882,60935.9219
2015-04-16 09:50:00,45.12,45.19,45.1,45.16,43317.24834474245,28.4819,28.5261,28.4693,28.5072,43317.2483
2015-04-16 10:00:00,45.17,45.18,45.05,45.08,91459.99326674896,28.5135,28.5198,28.4377,28.4567,91459.9933
2015-04-16 10:10:00,45.08,45.15,45.06,45.12,258781.28156211425,28.4567,28.5008,28.444,28.4819,258781.2816
2015-04-16 10:20:00,45.12,45.13,45.02,45.04,172371.2265738974,28.4819,28.4882,28.4188,28.4314,172371.2266
2015-04-16 10:30:00,45.04,45.15,45.03,45.1,147682.6394344069,28.4314,28.5008,28.4251,28.4693,147682.6394
2015-04-16 10:40:00,45.1,45.27,45.1,45.26,129053.97822915496,28.4693,28.5766,28.4693,28.5703,129053.9782
2015-04-16 10:50:00,45.26,45.28,45.17,45.17,180226.6861182808,28.5703,28.5829,28.5135,28.5135,180226.6861
2015-04-16 11:00:00,45.17,45.26,45.16,45.25,81696.7792615868,28.5135,28.5703,28.5072,28.564,81696.7793
2015-04-16 11:10:00,45.26,45.35,45.25,45.34,123891.81909998876,28.5703,28.6271,28.564,28.6208,123891.8191
2015-04-16 11:20:00,45.35,45.37,45.29,45.31,90337.78476040848,28.6271,28.6397,28.5892,28.6018,90337.7848
2015-04-16 11:30:00,45.31,45.32,45.24,45.24,105824.26214790708,28.6018,28.6082,28.5577,28.5577,105824.2621
2015-04-16 11:40:00,45.24,45.25,45.15,45.23,53304.90405117271,28.5577,28.564,28.5008,28.5513,53304.9041
2015-04-16 11:50:00,45.23,45.27,45.21,45.27,41185.052182695545,28.5513,28.5766,28.5387,28.5766,41185.0522
2015-04-16 12:00:00,45.27,45.31,45.25,45.3,57569.29637526653,28.5766,28.6018,28.564,28.5955,57569.2964
2015-04-16 12:10:00,45.3,45.41,45.3,45.39,109976.43362136684,28.5955,28.665,28.5955,28.6523,109976.4336
2015-04-16 12:20:00,45.39,45.4,45.37,45.37,32768.48838514196,28.6523,28.6587,28.6397,28.6397,32768.4884
2015-04-16 12:30:00,45.37,45.39,45.32,45.34,49489.39512961508,28.6397,28.6523,28.6082,28.6208,49489.3951
2015-04-16 12:40:00,45.33,45.37,45.3,45.34,76871.28268432274,28.6145,28.6397,28.5955,28.6208,76871.2827
2015-04-16 12:50:00,45.34,45.36,45.3,45.33,39501.73942318482,28.6208,28.6334,28.5955,28.6145,39501.7394
2015-04-16 13:00:00,45.33,45.34,45.29,45.31,49489.39512961508,28.6145,28.6208,28.5892,28.6018,49489.3951
2015-04-16 13:10:00,45.31,45.39,45.3,45.39,53304.90405117271,28.6018,28.6523,28.5955,28.6523,53304.9041
2015-04-16 13:20:00,45.39,45.47,45.37,45.4,179553.36101447648,28.6523,28.7028,28.6397,28.6587,179553.361
2015-04-16 13:30:00,45.41,45.46,45.37,45.44,89888.90135787228,28.665,28.6965,28.6397,28.6839,89888.9014
2015-04-16 13:40:00,45.44,45.57,45.43,45.56,102345.4157782516,28.6839,28.766,28.6776,28.7597,102345.4158
2015-04-16 13:50:00,45.57,45.6,45.49,45.55,119515.2059252609,28.766,28.7849,28.7155,28.7533,119515.2059
2015-04-16 14:00:00,45.55,45.56,45.46,45.46,111884.18808214566,28.7533,28.7597,28.6965,28.6965,111884.1881
2015-04-16 14:10:00,45.47,45.5,45.45,45.45,137470.54202670854,28.7028,28.7218,28.6902,28.6902,137470.542
2015-04-16 14:20:00,45.46,45.54,45.46,45.53,105712.04129727304,28.6965,28.747,28.6965,28.7407,105712.0413
2015-04-16 14:30:00,45.53,45.64,45.53,45.63,134216.13735832117,28.7407,28.8102,28.7407,28.8038,134216.1374
2015-04-16 14:40:00,45.63,45.66,45.59,45.64,138143.86713051284,28.8038,28.8228,28.7786,28.8102,138143.8671
2015-04-16 14:50:00,45.64,45.68,45.56,45.6,110425.31702390304,28.8102,28.8354,28.7597,28.7849,110425.317
2015-04-16 15:00:00,45.6,45.61,45.54,45.55,126921.78206710806,28.7849,28.7912,28.747,28.7533,126921.7821
2015-04-16 15:10:00,45.56,45.58,45.5,45.5,114801.9301986309,28.7597,28.7723,28.7218,28.7218,114801.9302
2015-04-16 15:20:00,45.5,45.52,45.42,45.42,96173.26899337897,28.7218,28.7344,28.6713,28.6713,96173.269
2015-04-16 15:30:00,45.42,45.57,45.42,45.57,127370.66546964426,28.6713,28.766,28.6713,28.766,127370.6655
2015-04-16 15:40:00,45.56,45.57,45.39,45.43,230838.28975423632,28.7597,28.766,28.6523,28.6776,230838.2898
2015-04-16 15:50:00,45.42,45.47,45.37,45.46,315340.5902816743,28.6713,28.7028,28.6397,28.6965,315340.5903
2015-04-17 09:30:00,45.09,45.26,45.03,45.21,452025.58635394456,28.463,28.5703,28.4251,28.5387,452025.5864
2015-04-17 09:40:00,45.2,45.2,44.98,45.03,112557.51318594994,28.5324,28.5324,28.3935,28.4251,112557.5132
2015-04-17 09:50:00,45.02,45.15,44.98,45.12,117831.8931657502,28.4188,28.5008,28.3935,28.4819,117831.8932
2015-04-17 10:00:00,45.13,45.14,44.93,44.93,224329.4804174616,28.4882,28.4945,28.362,28.362,224329.4804
2015-04-17 10:10:00,44.93,44.94,44.84,44.9,188418.80821456623,28.362,28.3683,28.3052,28.343,188418.8082
2015-04-17 10:20:00,44.9,44.9,44.78,44.83,220626.192346538,28.343,28.343,28.2673,28.2988,220626.1923
2015-04-17 10:30:00,44.82,45.07,44.81,45.05,117383.009763214,28.2925,28.4503,28.2862,28.4377,117383.0098
2015-04-17 10:40:00,45.05,45.16,44.96,44.98,192683.20053866008,28.4377,28.5072,28.3809,28.3935,192683.2005
2015-04-17 10:50:00,44.98,44.98,44.85,44.85,54875.995960049375,28.3935,28.3935,28.3115,28.3115,54875.996
2015-04-17 11:00:00,44.84,44.9,44.8,44.88,91011.10986421276,28.3052,28.343,28.2799,28.3304,91011.1099
2015-04-17 11:10:00,44.87,44.96,44.85,44.96,86297.83413758276,28.3241,28.3809,28.3115,28.3809,86297.8341
2015-04-17 11:20:00,44.96,45.0,44.92,44.96,107170.91235551564,28.3809,28.4062,28.3557,28.3809,107170.9124
2015-04-17 11:30:00,44.96,45.0,44.9,44.9,94714.39793513634,28.3809,28.4062,28.343,28.343,94714.3979
2015-04-17 11:40:00,44.89,44.92,44.86,44.9,101559.86982381326,28.3367,28.3557,28.3178,28.343,101559.8698
2015-04-17 11:50:00,44.91,45.02,44.88,44.96,84951.18392997418,28.3493,28.4188,28.3304,28.3809,84951.1839
2015-04-17 12:00:00,44.96,45.01,44.89,44.95,105150.9370441028,28.3809,28.4125,28.3367,28.3746,105150.937
2015-04-17 12:10:00,44.96,45.02,44.91,44.99,139602.73818875547,28.3809,28.4188,28.3493,28.3998,139602.7382
2015-04-17 12:20:00,44.99,45.02,44.91,44.96,62394.79295253057,28.3998,28.4188,28.3493,28.3809,62394.793
2015-04-17 12:30:00,44.96,45.05,44.93,45.0,41185.052182695545,28.3809,28.4377,28.362,28.4062,41185.0522
2015-04-17 12:40:00,45.0,45.03,44.98,45.02,45112.781954887214,28.4062,28.4251,28.3935,28.4188,45112.782
2015-04-17 12:50:00,45.01,45.03,44.92,45.01,66995.84782852653,28.4125,28.4251,28.3557,28.4125,66995.8478
2015-04-17 13:00:00,45.01,45.07,45.0,45.05,53978.229154976994,28.4125,28.4503,28.4062,28.4377,53978.2292
2015-04-17 13:10:00,45.05,45.12,45.03,45.11,92357.76007182134,28.4377,28.4819,28.4251,28.4756,92357.7601
2015-04-17 13:20:00,45.1,45.14,45.04,45.09,159690.27045225003,28.4693,28.4945,28.4314,28.463,159690.2705
2015-04-17 13:30:00,45.08,45.09,45.0,45.03,107170.91235551564,28.4567,28.463,28.4062,28.4251,107170.9124
2015-04-17 13:40:00,45.03,45.05,44.96,45.05,122881.83144428236,28.4251,28.4377,28.3809,28.4377,122881.8314
2015-04-17 13:50:00,45.05,45.05,44.84,44.88,81809.00011222085,28.4377,28.4377,28.3052,28.3304,81809.0001
2015-04-17 14:00:00,44.88,44.9,44.79,44.81,128043.99057344854,28.3304,28.343,28.2736,28.2862,128043.9906
2015-04-17 14:10:00,44.8,44.82,44.75,44.82,119515.2059252609,28.2799,28.2925,28.2483,28.2925,119515.2059
2015-04-17 14:20:00,44.81,44.84,44.79,44.8,117046.34721131186,28.2862,28.3052,28.2736,28.2799,117046.3472
2015-04-17 14:30:00,44.8,44.88,44.77,44.87,131298.39524183594,28.2799,28.3304,28.261,28.3241,131298.3952
2015-04-17 14:40:00,44.86,44.89,44.79,44.8,108742.00426439232,28.3178,28.3367,28.2736,28.2799,108742.0043
2015-04-17 14:50:00,44.79,44.81,44.76,44.78,124789.58590506116,28.2736,28.2862,28.2547,28.2673,124789.5859
2015-04-17 15:00:00,44.77,44.84,44.76,44.8,95275.50218830658,28.261,28.3052,28.2547,28.2799,95275.5022
2015-04-17 15:10:00,44.8,44.91,44.79,44.85,119739.647626529,28.2799,28.3493,28.2736,28.3115,119739.6476
2015-04-17 15:20:00,44.85,44.92,44.77,44.91,167770.17169790147,28.3115,28.3557,28.261,28.3493,167770.1717
2015-04-17 15:30:00,44.91,45.04,44.91,45.03,253843.5641342161,28.3493,28.4314,28.3493,28.4251,253843.5641
2015-04-17 15:40:00,45.03,45.12,45.0,45.01,241611.4914151049,28.4251,28.4819,28.4062,28.4125,241611.4914
2015-04-17 15:50:00,45.01,45.05,44.98,45.0,349343.5080237908,28.4125,28.4377,28.3935,28.4062,349343.508
2015-04-20 09:30:00,45.28,45.38,45.21,45.23,135001.6833127595,28.5829,28.646,28.5387,28.5513,135001.6833
2015-04-20 09:40:00,45.23,45.36,45.19,45.34,89215.576254068,28.5513,28.6334,28.5261,28.6208,89215.5763
2015-04-20 09:50:00,45.33,45.35,45.22,45.26,138929.41308495117,28.6145,28.6271,28.545,28.5703,138929.4131
2015-04-20 10:00:00,45.26,45.29,45.13,45.17,171473.45976882504,28.5703,28.5892,28.4882,28.5135,171473.4598
2015-04-20 10:10:00,45.17,45.26,45.16,45.24,104140.94938839636,28.5135,28.5703,28.5072,28.5577,104140.9494
2015-04-20 10:20:00,45.24,45.34,45.24,45.34,100886.54472000895,28.5577,28.6208,28.5577,28.6208,100886.5447
2015-04-20 10:30:00,45.34,45.47,45.32,45.38,176747.8397486253,28.6208,28.7028,28.6082,28.646,176747.8397
2015-04-20 10:40:00,45.39,45.46,45.37,45.44,124340.70250252496,28.6523,28.6965,28.6397,28.6839,124340.7025
2015-04-20 10:50:00,45.44,45.56,45.44,45.53,85063.40478060824,28.6839,28.7597,28.6839,28.7407,85063.4048
2015-04-20 11:00:00,45.54,45.55,45.51,45.51,130849.51183929974,28.747,28.7533,28.7281,28.7281,130849.5118
2015-04-20 11:10:00,45.5,45.52,45.46,45.47,70250.25249691392,28.7218,28.7344,28.6965,28.7028,70250.2525
2015-04-20 11:20:00,45.47,45.53,45.46,45.48,142969.3637077769,28.7028,28.7407,28.6965,28.7092,142969.3637
2015-04-20 11:30:00,45.48,45.55,45.46,45.53,137246.10032544046,28.7092,28.7533,28.6965,28.7407,137246.1003
2015-04-20 11:40:00,45.53,45.57,45.45,45.46,79901.24565144203,28.7407,28.766,28.6902,28.6965,79901.2457
2015-04-20 11:50:00,45.46,45.54,45.46,45.54,35349.56794972506,28.6965,28.747,28.6965,28.747,35349.5679
2015-04-20 12:00:00,45.54,45.54,45.49,45.53,64302.54741330939,28.747,28.747,28.7155,28.7407,64302.5474
2015-04-20 12:10:00,45.53,45.55,45.51,45.52,101335.42812254516,28.7407,28.7533,28.7281,28.7344,101335.4281
2015-04-20 12:20:00,45.52,45.6,45.51,45.57,95612.16474020873,28.7344,28.7849,28.7281,28.766,95612.1647
2015-04-20 12:30:00,45.56,45.59,45.51,45.51,37481.76411177197,28.7597,28.7786,28.7281,28.7281,37481.7641
2015-04-20 12:40:00,45.52,45.57,45.51,45.52,65761.41847155201,28.7344,28.766,28.7281,28.7344,65761.4185
2015-04-20 12:50:00,45.51,45.55,45.51,45.53,53080.46234990461,28.7281,28.7533,28.7281,28.7407,53080.4623
2015-04-20 13:00:00,45.53,45.54,45.52,45.54,45449.44450678936,28.7407,28.747,28.7344,28.747,45449.4445
2015-04-20 13:10:00,45.54,45.61,45.49,45.49,96958.8149478173,28.747,28.7912,28.7155,28.7155,96958.8149
2015-04-20 13:20:00,45.49,45.53,45.46,45.48,57344.85467399842,28.7155,28.7407,28.6965,28.7092,57344.8547
2015-04-20 13:30:00,45.49,45.49,45.42,45.44,47020.53641566603,28.7155,28.7155,28.6713,28.6839,47020.5364
2015-04-20 13:40:00,45.43,45.45,45.38,45.41,58691.504881607,28.6776,28.6902,28.646,28.665,58691.5049
2015-04-20 13:50:00,45.41,45.42,45.35,45.35,54763.77510941533,28.665,28.6713,28.6271,28.6271,54763.7751
2015-04-20 14:00:00,45.34,45.39,45.34,45.34,44551.67770171697,28.6208,28.6523,28.6208,28.6208,44551.6777
2015-04-20 14:10:00,45.34,45.36,45.31,45.33,228032.7684883852,28.6208,28.6334,28.6018,28.6145,228032.7685
2015-04-20 14:20:00,45.34,45.4,45.33,45.37,65985.8601728201,28.6208,28.6587,28.6145,28.6397,65985.8602
2015-04-20 14:30:00,45.37,45.37,45.31,45.34,53753.787453708894,28.6397,28.6397,28.6018,28.6208,53753.7875
2015-04-20 14:40:00,45.34,45.36,45.33,45.36,62394.79295253057,28.6208,28.6334,28.6145,28.6334,62394.793
2015-04-20 14:50:00,45.36,45.36,45.28,45.34,119739.647626529,28.6334,28.6334,28.5829,28.6208,119739.6476
2015-04-20 15:00:00,45.35,45.37,45.33,45.35,136011.67096846594,28.6271,28.6397,28.6145,28.6271,136011.671
2015-04-20 15:10:00,45.36,45.37,45.34,45.37,118841.88082145662,28.6334,28.6397,28.6208,28.6397,118841.8808
2015-04-20 15:20:00,45.36,45.37,45.27,45.28,159353.60790034788,28.6334,28.6397,28.5766,28.5829,159353.6079
2015-04-20 15:30:00,45.27,45.29,45.21,45.21,191448.7711816856,28.5766,28.5892,28.5387,28.5387,191448.7712
2015-04-20 15:40:00,45.21,45.26,45.2,45.2,181236.6737739872,28.5387,28.5703,28.5324,28.5324,181236.6738
2015-04-20 15:50:00,45.2,45.21,45.17,45.19,464145.4382224217,28.5324,28.5387,28.5135,28.5261,464145.4382
2015-04-21 09:30:00,45.36,45.61,45.22,45.22,307597.35158792505,28.6334,28.7912,28.545,28.545,307597.3516
2015-04-21 09:40:00,45.19,45.3,45.13,45.23,122096.285489844,28.5261,28.5955,28.4882,28.5513,122096.2855
2015-04-21 09:50:00,45.25,45.31,45.14,45.16,107170.91235551564,28.564,28.6018,28.4945,28.5072,107170.9124
2015-04-21 10:00:00,45.17,45.21,45.05,45.09,89664.45965660419,28.5135,28.5387,28.4377,28.463,89664.4597
2015-04-21 10:10:00,45.09,45.13,45.05,45.08,125350.6901582314,28.463,28.4882,28.4377,28.4567,125350.6902
2015-04-21 10:20:00,45.07,45.09,44.96,44.98,158792.50364717763,28.4503,28.463,28.3809,28.3935,158792.5036
2015-04-21 10:30:00,44.97,45.04,44.9,45.02,273482.2129951745,28.3872,28.4314,28.343,28.4188,273482.213
2015-04-21 10:40:00,45.02,45.02,44.89,44.94,102906.52003142184,28.4188,28.4188,28.3367,28.3683,102906.52
2015-04-21 10:50:00,44.95,44.97,44.89,44.9,112333.07148468184,28.3746,28.3872,28.3367,28.343,112333.0715
2015-04-21 11:00:00,44.9,44.97,44.89,44.93,156884.7491863988,28.343,28.3872,28.3367,28.362,156884.7492
2015-04-21 11:10:00,44.94,44.97,44.92,44.94,64863.65166647963,28.3683,28.3872,28.3557,28.3683,64863.6517
2015-04-21 11:20:00,44.94,44.95,44.85,44.9,83604.53372236561,28.3683,28.3746,28.3115,28.343,83604.5337
2015-04-21 11:30:00,44.89,44.9,44.83,44.85,91572.214117383,28.3367,28.343,28.2988,28.3115,91572.2141
2015-04-21 11:40:00,44.86,44.88,44.75,44.78,97856.58175288967,28.3178,28.3304,28.2483,28.2673,97856.5818
2015-04-21 11:50:00,44.79,44.8,44.75,44.8,77656.82863876107,28.2736,28.2799,28.2483,28.2799,77656.8286
2015-04-21 12:00:00,44.8,44.82,44.73,44.82,105599.820446639,28.2799,28.2925,28.2357,28.2925,105599.8204
2015-04-21 12:10:00,44.82,44.82,44.76,44.79,60150.37593984962,28.2925,28.2925,28.2547,28.2736,60150.3759
2015-04-21 12:20:00,44.79,44.84,44.77,44.81,70250.25249691392,28.2736,28.3052,28.261,28.2862,70250.2525
2015-04-21 12:30:00,44.8,44.84,44.77,44.84,45786.1070586915,28.2799,28.3052,28.261,28.3052,45786.1071
2015-04-21 12:40:00,44.84,44.84,44.78,44.8,48928.29087644485,28.3052,28.3052,28.2673,28.2799,48928.2909
2015-04-21 12:50:00,44.8,44.85,44.79,44.8,79564.58309953989,28.2799,28.3115,28.2736,28.2799,79564.5831
2015-04-21 13:00:00,44.8,44.83,44.79,44.8,35686.2305016272,28.2799,28.2988,28.2736,28.2799,35686.2305
2015-04-21 13:10:00,44.8,44.88,44.8,44.85,33105.1509370441,28.2799,28.3304,28.2799,28.3115,33105.1509
2015-04-21 13:20:00,44.86,44.88,44.84,44.85,86522.27583885085,28.3178,28.3304,28.3052,28.3115,86522.2758
2015-04-21 13:30:00,44.86,44.86,44.77,44.79,76310.1784311525,28.3178,28.3178,28.261,28.2736,76310.1784
2015-04-21 13:40:00,44.78,44.8,44.74,44.74,112781.95488721805,28.2673,28.2799,28.242,28.242,112781.9549
2015-04-21 13:50:00,44.75,44.78,44.72,44.72,62170.35125126248,28.2483,28.2673,28.2294,28.2294,62170.3513
2015-04-21 14:00:00,44.72,44.72,44.65,44.69,93255.52687689372,28.2294,28.2294,28.1852,28.2105,93255.5269
2015-04-21 14:10:00,44.69,44.74,44.65,44.73,137358.3211760745,28.2105,28.242,28.1852,28.2357,137358.3212
2015-04-21 14:20:00,44.74,44.87,44.73,44.85,82145.662664123,28.242,28.3241,28.2357,28.3115,82145.6627
2015-04-21 14:30:00,44.85,44.87,44.8,44.82,45786.1070586915,28.3115,28.3241,28.2799,28.2925,45786.1071
2015-04-21 14:40:00,44.81,44.85,44.8,44.84,51958.25384356413,28.2862,28.3115,28.2799,28.3052,51958.2538
2015-04-21 14:50:00,44.84,44.87,44.82,44.85,41633.93558523173,28.3052,28.3241,28.2925,28.3115,41633.9356
2015-04-21 15:00:00,44.85,44.94,44.84,44.94,2556839.860846145,28.3115,28.3683,28.3052,28.3683,2556839.8608
2015-04-21 15:10:00,44.94,44.97,44.94,44.96,105150.9370441028,28.3683,28.3872,28.3683,28.3809,105150.937
2015-04-21 15:20:00,44.95,44.96,44.84,44.86,102345.4157782516,28.3746,28.3809,28.3052,28.3178,102345.4158
2015-04-21 15:30:00,44.86,44.9,44.82,44.9,128156.2114240826,28.3178,28.343,28.2925,28.343,128156.2114
2015-04-21 15:40:00,44.89,44.93,44.88,44.89,190663.22522724725,28.3367,28.362,28.3304,28.3367,190663.2252
2015-04-21 15:50:00,44.88,44.92,44.87,44.89,377623.16238357086,28.3304,28.3557,28.3241,28.3367,377623.1624
2015-04-22 09:30:00,44.88,44.96,44.63,44.63,151498.14835596454,28.3304,28.3809,28.1726,28.1726,151498.1484
2015-04-22 09:40:00,44.63,44.83,44.56,44.56,187745.483110762,28.1726,28.2988,28.1284,28.1284,187745.4831
2015-04-22 09:50:00,44.57,44.64,44.48,44.57,227471.66423521488,28.1347,28.1789,28.0779,28.1347,227471.6642
2015-04-22 10:00:00,44.57,44.75,44.56,44.58,130737.29098866569,28.1347,28.2483,28.1284,28.141,130737.291
2015-04-22 10:10:00,44.57,44.64,44.53,44.64,75300.19077544607,28.1347,28.1789,28.1095,28.1789,75300.1908
2015-04-22 10:20:00,44.62,44.84,44.62,44.79,161373.58321176074,28.1663,28.3052,28.1663,28.2736,161373.5832
2015-04-22 10:30:00,44.8,44.88,44.77,44.82,216474.0208730782,28.2799,28.3304,28.261,28.2925,216474.0209
2015-04-22 10:40:00,44.81,45.11,44.81,45.09,213331.83705532487,28.2862,28.4756,28.2862,28.463,213331.8371
2015-04-22 10:50:00,45.1,45.1,44.98,45.05,88991.13455279991,28.4693,28.4693,28.3935,28.4377,88991.1346
2015-04-22 11:00:00,45.06,45.08,45.02,45.06,132420.6037481764,28.444,28.4567,28.4188,28.444,132420.6037
2015-04-22 11:10:00,45.06,45.08,44.98,44.98,108068.67916058804,28.444,28.4567,28.3935,28.3935,108068.6792
2015-04-22 11:20:00,44.98,45.01,44.91,44.97,82594.54606665918,28.3935,28.4125,28.3493,28.3872,82594.5461
2015-04-22 11:30:00,44.98,45.08,44.98,45.08,143193.805409045,28.3935,28.4567,28.3935,28.4567,143193.8054
2015-04-22 11:40:00,45.08,45.17,45.08,45.16,145887.10582426214,28.4567,28.5135,28.4567,28.5072,145887.1058
2015-04-22 11:50:00,45.16,45.18,45.14,45.16,111210.86297834136,28.5072,28.5198,28.4945,28.5072,111210.863
2015-04-22 12:00:00,45.17,45.17,45.11,45.12,104702.0536415666,28.5135,28.5135,28.4756,28.4819,104702.0536
2015-04-22 12:10:00,45.11,45.12,45.07,45.08,217820.6710806868,28.4756,28.4819,28.4503,28.4567,217820.6711
2015-04-22 12:20:00,45.08,45.18,45.08,45.16,74177.98226910559,28.4567,28.5198,28.4567,28.5072,74177.9823
2015-04-22 12:30:00,45.15,45.23,45.14,45.23,74065.76141847155,28.5008,28.5513,28.4945,28.5513,74065.7614
2015-04-22 12:40:00,45.22,45.3,45.21,45.3,139827.17989002354,28.545,28.5955,28.5387,28.5955,139827.1799
2015-04-22 12:50:00,45.29,45.35,45.29,45.3,94041.07283133206,28.5892,28.6271,28.5892,28.5955,94041.0728
2015-04-22 13:00:00,45.3,45.34,45.29,45.29,117158.5680619459,28.5955,28.6208,28.5892,28.5892,117158.5681
2015-04-22 13:10:00,45.29,45.39,45.29,45.39,148243.74368757714,28.5892,28.6523,28.5892,28.6523,148243.7437
2015-04-22 13:20:00,45.39,45.53,45.39,45.47,376837.6164291325,28.6523,28.7407,28.6523,28.7028,376837.6164
2015-04-22 13:30:00,45.46,45.47,45.39,45.41,212995.17450342272,28.6965,28.7028,28.6523,28.665,212995.1745
2015-04-22 13:40:00,45.41,45.46,45.39,45.44,155313.65727752214,28.665,28.6965,28.6523,28.6839,155313.6573
2015-04-22 13:50:00,45.44,45.51,45.43,45.48,77993.49119066322,28.6839,28.7281,28.6776,28.7092,77993.4912
2015-04-22 14:00:00,45.49,45.54,45.45,45.53,134328.3582089552,28.7155,28.747,28.6902,28.7407,134328.3582
2015-04-22 14:10:00,45.53,45.54,45.48,45.48,178431.152508136,28.7407,28.747,28.7092,28.7092,178431.1525
2015-04-22 14:20:00,45.49,45.53,45.46,45.46,133093.9288519807,28.7155,28.7407,28.6965,28.6965,133093.9289
2015-04-22 14:30:00,45.46,45.51,45.45,45.46,143081.58455841095,28.6965,28.7281,28.6902,28.6965,143081.5846
2015-04-22 14:40:00,45.46,45.48,45.38,45.38,253394.68073167992,28.6965,28.7092,28.646,28.646,253394.6807
2015-04-22 14:50:00,45.39,45.39,45.31,45.33,170687.9138143867,28.6523,28.6523,28.6018,28.6145,170687.9138
2015-04-22 15:00:00,45.33,45.44,45.33,45.44,252384.6930759735,28.6145,28.6839,28.6145,28.6839,252384.6931
2015-04-22 15:10:00,45.45,45.47,45.43,45.45,104140.94938839636,28.6902,28.7028,28.6776,28.6902,104140.9494
2015-04-22 15:20:00,45.45,45.5,45.44,45.49,169116.82190551003,28.6902,28.7218,28.6839,28.7155,169116.8219
2015-04-22 15:30:00,45.49,45.51,45.41,45.46,224553.92211872965,28.7155,28.7281,28.665,28.6965,224553.9221
2015-04-22 15:40:00,45.45,45.49,45.43,45.45,263831.2198406464,28.6902,28.7155,28.6776,28.6902,263831.2198
2015-04-22 15:50:00,45.45,45.54,45.45,45.5,537313.4328358208,28.6902,28.747,28.6902,28.7218,537313.4328
2015-04-23 09:30:00,45.31,45.47,45.29,45.36,279205.47637751093,28.6018,28.7028,28.5892,28.6334,279205.4764
2015-04-23 09:40:00,45.37,45.45,45.35,45.41,153854.78621927954,28.6397,28.6902,28.6271,28.665,153854.7862
2015-04-23 09:50:00,45.39,45.53,45.37,45.49,124228.48165189092,28.6523,28.7407,28.6397,28.7155,124228.4817
2015-04-23 10:00:00,45.5,45.53,45.39,45.44,195152.05925260912,28.7218,28.7407,28.6523,28.6839,195152.0593
2015-04-23 10:10:00,45.45,45.47,45.39,45.45,177757.8274043317,28.6902,28.7028,28.6523,28.6902,177757.8274
2015-04-23 10:20:00,45.45,45.49,45.42,45.46,199416.4515767029,28.6902,28.7155,28.6713,28.6965,199416.4516
2015-04-23 10:30:00,45.46,45.53,45.45,45.46,62843.67635506677,28.6965,28.7407,28.6902,28.6965,62843.6764
2015-04-23 10:40:00,45.46,45.48,45.44,45.46,84390.07967680394,28.6965,28.7092,28.6839,28.6965,84390.0797
2015-04-23 10:50:00,45.45,45.48,45.44,45.45,154415.89047244977,28.6902,28.7092,28.6839,28.6902,154415.8905
2015-04-23 11:00:00,45.45,45.47,45.4,45.44,79564.58309953989,28.6902,28.7028,28.6587,28.6839,79564.5831
2015-04-23 11:10:00,45.44,45.45,45.37,45.38,124677.36505442712,28.6839,28.6902,28.6397,28.646,124677.3651
2015-04-23 11:20:00,45.38,45.4,45.32,45.33,121759.62293794188,28.646,28.6587,28.6082,28.6145,121759.6229
2015-04-23 11:30:00,45.32,45.38,45.31,45.35,44327.23600044888,28.6082,28.646,28.6018,28.6271,44327.236
2015-04-23 11:40:00,45.36,45.37,45.32,45.33,40175.06452698911,28.6334,28.6397,28.6082,28.6145,40175.0645
2015-04-23 11:50:00,45.33,45.59,45.33,45.54,82818.98776792728,28.6145,28.7786,28.6145,28.747,82818.9878
2015-04-23 12:00:00,45.53,45.57,45.49,45.55,97407.69835035349,28.7407,28.766,28.7155,28.7533,97407.6984
2015-04-23 12:10:00,45.54,45.62,45.53,45.6,83155.65031982942,28.747,28.7975,28.7407,28.7849,83155.6503
2015-04-23 12:20:00,45.61,45.62,45.54,45.58,50723.824486589605,28.7912,28.7975,28.747,28.7723,50723.8245
2015-04-23 12:30:00,45.57,45.7,45.54,45.7,100213.21961620467,28.766,28.848,28.747,28.848,100213.2196
2015-04-23 12:40:00,45.7,45.76,45.69,45.74,52519.35809673437,28.848,28.8859,28.8417,28.8733,52519.3581
2015-04-23 12:50:00,45.74,45.79,45.73,45.78,77881.27034002918,28.8733,28.9048,28.867,28.8985,77881.2703
2015-04-23 13:00:00,45.78,45.83,45.73,45.83,72719.11121086297,28.8985,28.9301,28.867,28.9301,72719.1112
2015-04-23 13:10:00,45.83,45.83,45.78,45.8,119851.86847716304,28.9301,28.9301,28.8985,28.9112,119851.8685
2015-04-23 13:20:00,45.8,45.85,45.79,45.8,57120.41297273033,28.9112,28.9427,28.9048,28.9112,57120.413
2015-04-23 13:30:00,45.8,45.82,45.78,45.79,101447.6489731792,28.9112,28.9238,28.8985,28.9048,101447.649
2015-04-23 13:40:00,45.8,45.81,45.78,45.8,55212.65851195152,28.9112,28.9175,28.8985,28.9112,55212.6585
2015-04-23 13:50:00,45.8,45.84,45.79,45.82,57120.41297273033,28.9112,28.9364,28.9048,28.9238,57120.413
2015-04-23 14:00:00,45.81,45.83,45.79,45.81,48142.7449220065,28.9175,28.9301,28.9048,28.9175,48142.7449
2015-04-23 14:10:00,45.81,45.81,45.78,45.79,36135.113904163394,28.9175,28.9175,28.8985,28.9048,36135.1139
2015-04-23 14:20:00,45.79,45.81,45.73,45.74,51621.59129166199,28.9048,28.9175,28.867,28.8733,51621.5913
2015-04-23 14:30:00,45.73,45.73,45.65,45.66,102120.9740769835,28.867,28.867,28.8165,28.8228,102120.9741
2015-04-23 14:40:00,45.67,45.76,45.66,45.71,59701.49253731343,28.8291,28.8859,28.8228,28.8543,59701.4925
2015-04-23 14:50:00,45.71,45.72,45.68,45.72,35349.56794972506,28.8543,28.8607,28.8354,28.8607,35349.5679
2015-04-23 15:00:00,45.73,45.75,45.68,45.74,180900.01122208504,28.867,28.8796,28.8354,28.8733,180900.0112
2015-04-23 15:10:00,45.74,45.81,45.74,45.79,110088.6544720009,28.8733,28.9175,28.8733,28.9048,110088.6545
2015-04-23 15:20:00,45.78,45.78,45.73,45.75,79564.58309953989,28.8985,28.8985,28.867,28.8796,79564.5831
2015-04-23 15:30:00,45.76,45.76,45.67,45.69,159353.60790034788,28.8859,28.8859,28.8291,28.8417,159353.6079
2015-04-23 15:40:00,45.7,45.7,45.62,45.63,282347.66019526427,28.848,28.848,28.7975,28.8038,282347.6602
2015-04-23 15:50:00,45.63,45.64,45.58,45.58,551004.3766131747,28.8038,28.8102,28.7723,28.7723,551004.3766
2015-04-24 09:30:00,45.49,45.7,45.37,45.49,170800.13466502074,28.7155,28.848,28.6397,28.7155,170800.1347
2015-04-24 09:40:00,45.48,45.54,45.29,45.33,99091.0111098642,28.7092,28.747,28.5892,28.6145,99091.0111
2015-04-24 09:50:00,45.34,45.4,45.29,45.35,118505.21826955448,28.6208,28.6587,28.5892,28.6271,118505.2183
2015-04-24 10:00:00,45.35,45.37,45.24,45.24,113679.72169229042,28.6271,28.6397,28.5577,28.5577,113679.7217
2015-04-24 10:10:00,45.24,45.25,45.18,45.21,120525.19358096732,28.5577,28.564,28.5198,28.5387,120525.1936
2015-04-24 10:20:00,45.21,45.21,45.17,45.18,187969.92481203008,28.5387,28.5387,28.5135,28.5198,187969.9248
2015-04-24 10:30:00,45.18,45.22,45.12,45.13,162046.90831556503,28.5198,28.545,28.4819,28.4882,162046.9083
2015-04-24 10:40:00,45.13,45.15,45.08,45.08,73729.0988665694,28.4882,28.5008,28.4567,28.4567,73729.0989
2015-04-24 10:50:00,45.09,45.1,45.02,45.05,196162.0469083156,28.463,28.4693,28.4188,28.4377,196162.0469
2015-04-24 11:00:00,45.05,45.13,45.04,45.12,107058.6915048816,28.4377,28.4882,28.4314,28.4819,107058.6915
2015-04-24 11:10:00,45.12,45.14,45.09,45.1,61497.02614745819,28.4819,28.4945,28.463,28.4693,61497.0261
2015-04-24 11:20:00,45.1,45.11,45.05,45.11,106048.70384917516,28.4693,28.4756,28.4377,28.4756,106048.7038
2015-04-24 11:30:00,45.11,45.15,45.08,45.12,71148.0193019863,28.4756,28.5008,28.4567,28.4819,71148.0193
2015-04-24 11:40:00,45.12,45.15,45.09,45.12,45673.886208057454,28.4819,28.5008,28.463,28.4819,45673.8862
2015-04-24 11:50:00,45.12,45.12,45.05,45.11,41409.49388396364,28.4819,28.4819,28.4377,28.4756,41409.4939
2015-04-24 12:00:00,45.1,45.13,45.1,45.12,32544.04668387386,28.4693,28.4882,28.4693,28.4819,32544.0467
2015-04-24 12:10:00,45.12,45.14,45.11,45.14,35798.45135226125,28.4819,28.4945,28.4756,28.4945,35798.4514
2015-04-24 12:20:00,45.13,45.18,45.13,45.14,96734.3732465492,28.4882,28.5198,28.4882,28.4945,96734.3732
2015-04-24 12:30:00,45.14,45.16,45.12,45.14,84951.18392997418,28.4945,28.5072,28.4819,28.4945,84951.1839
2015-04-24 12:40:00,45.14,45.17,45.11,45.15,50948.2661878577,28.4945,28.5135,28.4756,28.5008,50948.2662
2015-04-24 12:50:00,45.15,45.17,45.12,45.13,38267.3100662103,28.5008,28.5135,28.4819,28.4882,38267.3101
2015-04-24 13:00:00,45.13,45.14,45.08,45.12,55998.20446638985,28.4882,28.4945,28.4567,28.4819,55998.2045
2015-04-24 13:10:00,45.13,45.17,45.12,45.16,38267.3100662103,28.4882,28.5135,28.4819,28.5072,38267.3101
2015-04-24 13:20:00,45.17,45.21,45.14,45.16,76310.1784311525,28.5135,28.5387,28.4945,28.5072,76310.1784
2015-04-24 13:30:00,45.17,45.17,45.13,45.15,144652.67646728762,28.5135,28.5135,28.4882,28.5008,144652.6765
2015-04-24 13:40:00,45.14,45.19,45.13,45.15,91572.214117383,28.4945,28.5261,28.4882,28.5008,91572.2141
2015-04-24 13:50:00,45.15,45.15,45.11,45.15,152957.01941420714,28.5008,28.5008,28.4756,28.5008,152957.0194
2015-04-24 14:00:00,45.15,45.19,45.14,45.17,35237.34709909101,28.5008,28.5261,28.4945,28.5135,35237.3471
2015-04-24 14:10:00,45.17,45.21,45.13,45.13,30411.85052182696,28.5135,28.5387,28.4882,28.4882,30411.8505
2015-04-24 14:20:00,45.13,45.19,45.13,45.19,39165.07687128268,28.4882,28.5261,28.4882,28.5261,39165.0769
2015-04-24 14:30:00,45.18,45.19,45.12,45.13,50948.2661878577,28.5198,28.5261,28.4819,28.4882,50948.2662
2015-04-24 14:40:00,45.12,45.13,45.06,45.07,68791.3814386713,28.4819,28.4882,28.444,28.4503,68791.3814
2015-04-24 14:50:00,45.07,45.08,45.01,45.06,91235.55156548086,28.4503,28.4567,28.4125,28.444,91235.5516
2015-04-24 15:00:00,45.06,45.08,45.02,45.05,58130.40062843676,28.444,28.4567,28.4188,28.4377,58130.4006
2015-04-24 15:10:00,45.05,45.08,45.05,45.07,43878.352597912686,28.4377,28.4567,28.4377,28.4503,43878.3526
2015-04-24 15:20:00,45.07,45.13,45.06,45.13,61497.02614745819,28.4503,28.4882,28.444,28.4882,61497.0261
2015-04-24 15:30:00,45.13,45.13,45.09,45.12,84390.07967680394,28.4882,28.4882,28.463,28.4819,84390.0797
2015-04-24 15:40:00,45.13,45.15,45.11,45.14,113679.72169229042,28.4882,28.5008,28.4756,28.4945,113679.7217
2015-04-24 15:50:00,45.14,45.15,45.13,45.15,248456.96330378184,28.4945,28.5008,28.4882,28.5008,248456.9633
2015-04-27 09:30:00,45.19,45.36,45.16,45.24,261699.02367859948,28.5261,28.6334,28.5072,28.5577,261699.0237
2015-04-27 09:40:00,45.23,45.28,45.15,45.22,74963.52822354394,28.5513,28.5829,28.5008,28.545,74963.5282
2015-04-27 09:50:00,45.23,45.39,45.21,45.3,99539.8945124004,28.5513,28.6523,28.5387,28.5955,99539.8945
2015-04-27 10:00:00,45.31,45.37,45.3,45.31,68903.60228930535,28.6018,28.6397,28.5955,28.6018,68903.6023
2015-04-27 10:10:00,45.31,45.33,45.25,45.29,157558.0742902031,28.6018,28.6145,28.564,28.5892,157558.0743
2015-04-27 10:20:00,45.29,45.38,45.29,45.32,69015.8231399394,28.5892,28.646,28.5892,28.6082,69015.8231
2015-04-27 10:30:00,45.32,45.38,45.29,45.37,220177.3089440018,28.6082,28.646,28.5892,28.6397,220177.3089
2015-04-27 10:40:00,45.37,45.38,45.31,45.33,81921.22096285489,28.6397,28.646,28.6018,28.6145,81921.221
2015-04-27 10:50:00,45.32,45.34,45.2,45.25,68903.60228930535,28.6082,28.6208,28.5324,28.564,68903.6023
2015-04-27 11:00:00,45.25,45.29,45.21,45.22,171024.57636628885,28.564,28.5892,28.5387,28.545,171024.5764
2015-04-27 11:10:00,45.21,45.25,45.18,45.21,232297.1608124789,28.5387,28.564,28.5198,28.5387,232297.1608
2015-04-27 11:20:00,45.21,45.23,45.19,45.21,74851.30737290988,28.5387,28.5513,28.5261,28.5387,74851.3074
2015-04-27 11:30:00,45.21,45.32,45.21,45.26,127258.4446190102,28.5387,28.6082,28.5387,28.5703,127258.4446
2015-04-27 11:40:00,45.27,45.32,45.2,45.21,119290.7642239928,28.5766,28.6082,28.5324,28.5387,119290.7642
2015-04-27 11:50:00,45.21,45.24,45.15,45.2,70138.03164627988,28.5387,28.5577,28.5008,28.5324,70138.0316
2015-04-27 12:00:00,45.19,45.23,45.18,45.2,48703.84917517674,28.5261,28.5513,28.5198,28.5324,48703.8492
2015-04-27 12:10:00,45.2,45.21,45.1,45.1,58803.72573224104,28.5324,28.5387,28.4693,28.4693,58803.7257
2015-04-27 12:20:00,45.1,45.15,45.1,45.14,51397.14959039389,28.4693,28.5008,28.4693,28.4945,51397.1496
2015-04-27 12:30:00,45.14,45.14,45.05,45.11,58579.28403097295,28.4945,28.4945,28.4377,28.4756,58579.284
2015-04-27 12:40:00,45.1,45.1,45.0,45.01,89776.68050723824,28.4693,28.4693,28.4062,28.4125,89776.6805
2015-04-27 12:50:00,45.01,45.01,44.96,45.0,110313.096173269,28.4125,28.4125,28.3809,28.4062,110313.0962
2015-04-27 13:00:00,45.0,45.05,44.97,44.99,59813.71338794748,28.4062,28.4377,28.3872,28.3998,59813.7134
2015-04-27 13:10:00,44.99,44.99,44.87,44.88,107283.1332061497,28.3998,28.3998,28.3241,28.3304,107283.1332
2015-04-27 13:20:00,44.89,44.96,44.84,44.95,86185.6132869487,28.3367,28.3809,28.3052,28.3746,86185.6133
2015-04-27 13:30:00,44.96,44.96,44.9,44.93,242733.6999214454,28.3809,28.3809,28.343,28.362,242733.6999
2015-04-27 13:40:00,44.94,44.94,44.88,44.92,104926.49534283468,28.3683,28.3683,28.3304,28.3557,104926.4953
2015-04-27 13:50:00,44.92,44.94,44.88,44.88,138256.08798114688,28.3557,28.3683,28.3304,28.3304,138256.088
2015-04-27 14:00:00,44.89,44.94,44.88,44.93,100325.44046683871,28.3367,28.3683,28.3304,28.362,100325.4405
2015-04-27 14:10:00,44.92,44.93,44.88,44.91,84951.18392997418,28.3557,28.362,28.3304,28.3493,84951.1839
2015-04-27 14:20:00,44.92,44.96,44.91,44.94,96285.489844013,28.3557,28.3809,28.3493,28.3683,96285.4898
2015-04-27 14:30:00,44.93,44.94,44.84,44.86,83716.75457299966,28.362,28.3683,28.3052,28.3178,83716.7546
2015-04-27 14:40:00,44.85,44.9,44.85,44.88,71709.12355515655,28.3115,28.343,28.3115,28.3304,71709.1236
2015-04-27 14:50:00,44.88,44.89,44.81,44.82,141510.49264953428,28.3304,28.3367,28.2862,28.2925,141510.4926
2015-04-27 15:00:00,44.83,44.88,44.81,44.83,85400.06733251037,28.2988,28.3304,28.2862,28.2988,85400.0673
2015-04-27 15:10:00,44.84,44.87,44.78,44.79,139041.6339355852,28.3052,28.3241,28.2673,28.2736,139041.6339
2015-04-27 15:20:00,44.79,44.86,44.79,44.83,106946.47065424756,28.2736,28.3178,28.2736,28.2988,106946.4707
2015-04-27 15:30:00,44.83,44.86,44.78,44.82,176523.3980473572,28.2988,28.3178,28.2673,28.2925,176523.398
2015-04-27 15:40:00,44.82,44.83,44.71,44.75,250028.0552126585,28.2925,28.2988,28.2231,28.2483,250028.0552
2015-04-27 15:50:00,44.75,44.78,44.72,44.77,387498.5972393671,28.2483,28.2673,28.2294,28.261,387498.5972
2015-04-28 09:30:00,44.87,44.99,44.78,44.82,223768.3761642913,28.3241,28.3998,28.2673,28.2925,223768.3762
2015-04-28 09:40:00,44.83,44.94,44.8,44.81,141286.05094826617,28.2988,28.3683,28.2799,28.2862,141286.0509
2015-04-28 09:50:00,44.82,44.97,44.82,44.86,117944.11401638424,28.2925,28.3872,28.2925,28.3178,117944.114
2015-04-28 10:00:00,44.86,44.89,44.64,44.66,164852.42958141622,28.3178,28.3367,28.1789,28.1915,164852.4296
2015-04-28 10:10:00,44.65,44.66,44.5,44.52,226798.3391314106,28.1852,28.1915,28.0905,28.1032,226798.3391
2015-04-28 10:20:00,44.52,44.56,44.49,44.5,196274.2677589496,28.1032,28.1284,28.0842,28.0905,196274.2678
2015-04-28 10:30:00,44.51,44.66,44.51,44.66,197508.6971159241,28.0968,28.1915,28.0968,28.1915,197508.6971
2015-04-28 10:40:00,44.65,44.75,44.65,44.68,126136.23611266972,28.1852,28.2483,28.1852,28.2042,126136.2361
2015-04-28 10:50:00,44.68,44.71,44.63,44.71,163730.22107507574,28.2042,28.2231,28.1726,28.2231,163730.2211
2015-04-28 11:00:00,44.71,44.84,44.71,44.79,127931.7697228145,28.2231,28.3052,28.2231,28.2736,127931.7697
2015-04-28 11:10:00,44.79,44.85,44.76,44.77,118056.33486701827,28.2736,28.3115,28.2547,28.261,118056.3349
2015-04-28 11:20:00,44.77,44.8,44.76,44.76,128492.87397598474,28.261,28.2799,28.2547,28.2547,128492.874
2015-04-28 11:30:00,44.76,44.88,44.76,44.82,158006.9576927393,28.2547,28.3304,28.2547,28.2925,158006.9577
2015-04-28 11:40:00,44.82,44.85,44.75,44.81,127482.8863202783,28.2925,28.3115,28.2483,28.2862,127482.8863
2015-04-28 11:50:00,44.8,44.84,44.72,44.78,66771.40612725844,28.2799,28.3052,28.2294,28.2673,66771.4061
2015-04-28 12:00:00,44.78,44.8,44.73,44.78,76197.95758051846,28.2673,28.2799,28.2357,28.2673,76197.9576
2015-04-28 12:10:00,44.78,44.79,44.71,44.72,94938.83963640445,28.2673,28.2736,28.2231,28.2294,94938.8396
2015-04-28 12:20:00,44.72,44.79,44.71,44.78,86522.27583885085,28.2294,28.2736,28.2231,28.2673,86522.2758
2015-04-28 12:30:00,44.78,44.83,44.74,44.75,83380.09202109752,28.2673,28.2988,28.242,28.2483,83380.092
2015-04-28 12:40:00,44.75,44.82,44.72,44.81,67444.73123106273,28.2483,28.2925,28.2294,28.2862,67444.7312
2015-04-28 12:50:00,44.82,44.92,44.82,44.91,93255.52687689372,28.2925,28.3557,28.2925,28.3493,93255.5269
2015-04-28 13:00:00,44.91,44.96,44.9,44.96,71484.68185388845,28.3493,28.3809,28.343,28.3809,71484.6819
2015-04-28 13:10:00,44.96,44.98,44.93,44.96,68005.83548423297,28.3809,28.3935,28.362,28.3809,68005.8355
2015-04-28 13:20:00,44.96,45.05,44.96,45.03,82482.32521602513,28.3809,28.4377,28.3809,28.4251,82482.3252
2015-04-28 13:30:00,45.04,45.09,44.99,45.09,85400.06733251037,28.4314,28.463,28.3998,28.463,85400.0673
2015-04-28 13:40:00,45.08,45.16,45.07,45.16,114465.26764672875,28.4567,28.5072,28.4503,28.5072,114465.2676
2015-04-28 13:50:00,45.16,45.21,45.13,45.19,185837.72864998315,28.5072,28.5387,28.4882,28.5261,185837.7286
2015-04-28 14:00:00,45.19,45.19,45.15,45.18,199640.89327797104,28.5261,28.5261,28.5008,28.5198,199640.8933
2015-04-28 14:10:00,45.17,45.29,45.17,45.26,361912.2432948042,28.5135,28.5892,28.5135,28.5703,361912.2433
2015-04-28 14:20:00,45.27,45.31,45.21,45.31,175288.96869038267,28.5766,28.6018,28.5387,28.6018,175288.9687
2015-04-28 14:30:00,45.31,45.33,45.26,45.33,99764.33621366847,28.6018,28.6145,28.5703,28.6145,99764.3362
2015-04-28 14:40:00,45.33,45.35,45.25,45.25,74963.52822354394,28.6145,28.6271,28.564,28.564,74963.5282
2015-04-28 14:50:00,45.25,45.26,45.16,45.18,210750.75749074176,28.564,28.5703,28.5072,28.5198,210750.7575
2015-04-28 15:00:00,45.17,45.34,45.17,45.32,132869.4871507126,28.5135,28.6208,28.5135,28.6082,132869.4872
2015-04-28 15:10:00,45.33,45.37,45.32,45.33,105150.9370441028,28.6145,28.6397,28.6082,28.6145,105150.937
2015-04-28 15:20:00,45.33,45.35,45.29,45.32,92694.42262372348,28.6145,28.6271,28.5892,28.6082,92694.4226
2015-04-28 15:30:00,45.32,45.34,45.27,45.29,123555.15654808664,28.6082,28.6208,28.5766,28.5892,123555.1565
2015-04-28 15:40:00,45.28,45.29,45.25,45.26,300302.9962967119,28.5829,28.5892,28.564,28.5703,300302.9963
2015-04-28 15:50:00,45.25,45.32,45.24,45.32,480080.7990124565,28.564,28.6082,28.5577,28.6082,480080.799
2015-04-29 09:30:00,45.5,45.74,45.45,45.71,439007.967680395,28.7218,28.8733,28.6902,28.8543,439007.9677
2015-04-29 09:40:00,45.7,45.86,45.65,45.85,249466.95095948823,28.848,28.949,28.8165,28.9427,249466.951
2015-04-29 09:50:00,45.84,46.02,45.8,45.97,387498.5972393671,28.9364,29.05,28.9112,29.0185,387498.5972
2015-04-29 10:00:00,45.97,46.03,45.95,46.01,453260.0157109191,29.0185,29.0563,29.0058,29.0437,453260.0157
2015-04-29 10:10:00,46.02,46.09,46.01,46.07,295701.94142071594,29.05,29.0942,29.0437,29.0816,295701.9414
2015-04-29 10:20:00,46.06,46.18,46.03,46.18,360116.7096846594,29.0753,29.151,29.0563,29.151,360116.7097
2015-04-29 10:30:00,46.18,46.36,46.17,46.24,397822.91549769946,29.151,29.2647,29.1447,29.1889,397822.9155
2015-04-29 10:40:00,46.24,46.36,46.19,46.35,301649.6465043205,29.1889,29.2647,29.1573,29.2583,301649.6465
2015-04-29 10:50:00,46.35,46.39,46.28,46.34,286387.61081809,29.2583,29.2836,29.2142,29.252,286387.6108
2015-04-29 11:00:00,46.34,46.59,46.33,46.49,379306.4751430816,29.252,29.4098,29.2457,29.3467,379306.4751
2015-04-29 11:10:00,46.49,46.55,46.49,46.52,242060.3748176411,29.3467,29.3846,29.3467,29.3657,242060.3748
2015-04-29 11:20:00,46.52,46.52,46.44,46.48,159690.27045225003,29.3657,29.3657,29.3152,29.3404,159690.2705
2015-04-29 11:30:00,46.48,46.52,46.41,46.44,258669.06071148012,29.3404,29.3657,29.2962,29.3152,258669.0607
2015-04-29 11:40:00,46.43,46.51,46.41,46.49,229603.8603972618,29.3088,29.3593,29.2962,29.3467,229603.8604
2015-04-29 11:50:00,46.49,46.52,46.49,46.52,143306.02625967903,29.3467,29.3657,29.3467,29.3657,143306.0263
2015-04-29 12:00:00,46.52,46.55,46.4,46.42,205476.3775109416,29.3657,29.3846,29.2899,29.3025,205476.3775
2015-04-29 12:10:00,46.42,46.44,46.32,46.33,213331.83705532487,29.3025,29.3152,29.2394,29.2457,213331.8371
2015-04-29 12:20:00,46.33,46.37,46.19,46.24,189316.57501963864,29.2457,29.271,29.1573,29.1889,189316.575
2015-04-29 12:30:00,46.23,46.29,46.14,46.22,194703.17585007293,29.1826,29.2205,29.1258,29.1763,194703.1759
2015-04-29 12:40:00,46.21,46.3,46.19,46.29,143754.90966221524,29.17,29.2268,29.1573,29.2205,143754.9097
2015-04-29 12:50:00,46.29,46.44,46.23,46.4,192122.09628548985,29.2205,29.3152,29.1826,29.2899,192122.0963
2015-04-29 13:00:00,46.39,46.41,46.33,46.39,201885.310290652,29.2836,29.2962,29.2457,29.2836,201885.3103
2015-04-29 13:10:00,46.38,46.41,46.33,46.38,98305.46515542587,29.2773,29.2962,29.2457,29.2773,98305.4652
2015-04-29 13:20:00,46.37,46.41,46.33,46.38,176860.06059925933,29.271,29.2962,29.2457,29.2773,176860.0606
2015-04-29 13:30:00,46.37,46.51,46.36,46.51,144091.57221411736,29.271,29.3593,29.2647,29.3593,144091.5722
2015-04-29 13:40:00,46.51,46.6,46.47,46.54,145101.5598698238,29.3593,29.4162,29.3341,29.3783,145101.5599
2015-04-29 13:50:00,46.54,46.55,46.41,46.43,184603.29929300863,29.3783,29.3846,29.2962,29.3088,184603.2993
2015-04-29 14:00:00,46.43,46.6,46.27,46.42,243294.8041746156,29.3088,29.4162,29.2078,29.3025,243294.8042
2015-04-29 14:10:00,46.41,46.63,46.4,46.56,249130.2884075861,29.2962,29.4351,29.2899,29.3909,249130.2884
2015-04-29 14:20:00,46.55,46.63,46.53,46.6,118056.33486701827,29.3846,29.4351,29.372,29.4162,118056.3349
2015-04-29 14:30:00,46.6,46.76,46.57,46.74,236449.3322859388,29.4162,29.5172,29.3972,29.5045,236449.3323
2015-04-29 14:40:00,46.75,46.76,46.61,46.62,228032.7684883852,29.5108,29.5172,29.4225,29.4288,228032.7685
2015-04-29 14:50:00,46.62,46.66,46.57,46.58,278083.2678711704,29.4288,29.454,29.3972,29.4035,278083.2679
2015-04-29 15:00:00,46.58,46.6,46.48,46.52,246773.6505442711,29.4035,29.4162,29.3404,29.3657,246773.6505
2015-04-29 15:10:00,46.52,46.6,46.51,46.57,235102.6820783301,29.3657,29.4162,29.3593,29.3972,235102.6821
2015-04-29 15:20:00,46.58,46.58,46.45,46.47,227135.0016833128,29.4035,29.4035,29.3215,29.3341,227135.0017
2015-04-29 15:30:00,46.48,46.59,46.47,46.51,223207.27191112103,29.3404,29.4098,29.3341,29.3593,223207.2719
2015-04-29 15:40:00,46.52,46.52,46.38,46.44,366962.1815733363,29.3657,29.3657,29.2773,29.3152,366962.1816
2015-04-29 15:50:00,46.44,46.52,46.4,46.46,678038.3795309168,29.3152,29.3657,29.2899,29.3278,678038.3795
2015-04-30 09:30:00,46.37,46.52,46.19,46.36,290539.7822915498,29.271,29.3657,29.1573,29.2647,290539.7823
2015-04-30 09:40:00,46.36,46.39,46.25,46.35,137582.7628773426,29.2647,29.2836,29.1952,29.2583,137582.7629
2015-04-30 09:50:00,46.35,46.35,45.95,45.97,318931.65750196384,29.2583,29.2583,29.0058,29.0185,318931.6575
2015-04-30 10:00:00,45.96,45.96,45.72,45.76,355740.09650993155,29.0122,29.0122,28.8607,28.8859,355740.0965
2015-04-30 10:10:00,45.76,45.89,45.75,45.86,181348.8946246213,28.8859,28.968,28.8796,28.949,181348.8946
2015-04-30 10:20:00,45.87,45.91,45.75,45.79,243631.46672651777,28.9553,28.9806,28.8796,28.9048,243631.4667
2015-04-30 10:30:00,45.79,45.91,45.78,45.88,165525.7546852205,28.9048,28.9806,28.8985,28.9617,165525.7547
2015-04-30 10:40:00,45.89,45.98,45.86,45.98,142744.9220065088,28.968,29.0248,28.949,29.0248,142744.922
2015-04-30 10:50:00,45.98,45.99,45.86,45.96,160251.37470542025,29.0248,29.0311,28.949,29.0122,160251.3747
2015-04-30 11:00:00,45.96,46.11,45.93,46.03,105375.37874537088,29.0122,29.1068,28.9932,29.0563,105375.3787
2015-04-30 11:10:00,46.03,46.18,46.03,46.09,166647.963191561,29.0563,29.151,29.0563,29.0942,166647.9632
2015-04-30 11:20:00,46.1,46.16,46.07,46.1,157670.29514083714,29.1005,29.1384,29.0816,29.1005,157670.2951
2015-04-30 11:30:00,46.11,46.19,46.07,46.1,133430.59140388283,29.1068,29.1573,29.0816,29.1005,133430.5914
2015-04-30 11:40:00,46.11,46.14,46.08,46.12,82033.44181348894,29.1068,29.1258,29.0879,29.1132,82033.4418
2015-04-30 11:50:00,46.13,46.13,45.95,45.95,129166.19907978902,29.1195,29.1195,29.0058,29.0058,129166.1991
2015-04-30 12:00:00,45.95,46.01,45.92,45.95,95724.38559084278,29.0058,29.0437,28.9869,29.0058,95724.3856
2015-04-30 12:10:00,45.94,46.01,45.91,46.0,63965.88486140725,28.9995,29.0437,28.9806,29.0374,63965.8849
2015-04-30 12:20:00,46.0,46.04,45.94,45.95,66434.7435753563,29.0374,29.0627,28.9995,29.0058,66434.7436
2015-04-30 12:30:00,45.95,45.95,45.86,45.88,63741.44316013915,29.0058,29.0058,28.949,28.9617,63741.4432
2015-04-30 12:40:00,45.87,45.93,45.86,45.89,69015.8231399394,28.9553,28.9932,28.949,28.968,69015.8231
2015-04-30 12:50:00,45.9,45.96,45.86,45.96,62507.01380316463,28.9743,29.0122,28.949,29.0122,62507.0138
2015-04-30 13:00:00,45.96,46.1,45.95,46.07,137246.10032544046,29.0122,29.1005,29.0058,29.0816,137246.1003
2015-04-30 13:10:00,46.08,46.08,46.03,46.07,59252.60913477724,29.0879,29.0879,29.0563,29.0816,59252.6091
2015-04-30 13:20:00,46.07,46.11,46.06,46.1,113343.05914038829,29.0816,29.1068,29.0753,29.1005,113343.0591
2015-04-30 13:30:00,46.1,46.14,46.07,46.09,83604.53372236561,29.1005,29.1258,29.0816,29.0942,83604.5337
2015-04-30 13:40:00,46.07,46.13,46.05,46.1,67332.51038042868,29.0816,29.1195,29.069,29.1005,67332.5104
2015-04-30 13:50:00,46.09,46.13,46.07,46.11,41970.59813713388,29.0942,29.1195,29.0816,29.1068,41970.5981
2015-04-30 14:00:00,46.11,46.12,46.03,46.09,166872.40489282907,29.1068,29.1132,29.0563,29.0942,166872.4049
2015-04-30 14:10:00,46.08,46.14,46.07,46.11,71484.68185388845,29.0879,29.1258,29.0816,29.1068,71484.6819
2015-04-30 14:20:00,46.11,46.11,45.97,45.98,206037.48176411176,29.1068,29.1068,29.0185,29.0248,206037.4818
2015-04-30 14:30:00,45.98,46.02,45.93,46.01,110200.87532263494,29.0248,29.05,28.9932,29.0437,110200.8753
2015-04-30 14:40:00,46.01,46.05,45.92,45.96,111884.18808214566,29.0437,29.069,28.9869,29.0122,111884.1881
2015-04-30 14:50:00,45.95,45.96,45.84,45.86,192683.20053866008,29.0058,29.0122,28.9364,28.949,192683.2005
2015-04-30 15:00:00,45.86,45.88,45.72,45.73,188194.36651329816,28.949,28.9617,28.8607,28.867,188194.3665
2015-04-30 15:10:00,45.72,45.78,45.66,45.76,189316.57501963864,28.8607,28.8985,28.8228,28.8859,189316.575
2015-04-30 15:20:00,45.76,45.81,45.65,45.71,128156.2114240826,28.8859,28.9175,28.8165,28.8543,128156.2114
2015-04-30 15:30:00,45.71,45.8,45.68,45.73,162720.23341936932,28.8543,28.9112,28.8354,28.867,162720.2334
2015-04-30 15:40:00,45.72,45.72,45.63,45.68,248344.74245314777,28.8607,28.8607,28.8038,28.8354,248344.7425
2015-04-30 15:50:00,45.67,45.74,45.67,45.7,656379.7553585456,28.8291,28.8733,28.8291,28.848,656379.7554
2015-05-01 09:30:00,46.11,46.32,45.92,46.03,202446.41454382223,29.1068,29.2394,28.9869,29.0563,202446.4145
2015-05-01 09:40:00,46.02,46.06,45.92,45.98,112557.51318594994,29.05,29.0753,28.9869,29.0248,112557.5132
2015-05-01 09:50:00,45.99,46.05,45.92,45.95,82594.54606665918,29.0311,29.069,28.9869,29.0058,82594.5461
2015-05-01 10:00:00,45.95,46.06,45.92,45.94,152844.7985635731,29.0058,29.0753,28.9869,28.9995,152844.7986
2015-05-01 10:10:00,45.94,46.22,45.93,46.2,122545.1688923802,28.9995,29.1763,28.9932,29.1637,122545.1689
2015-05-01 10:20:00,46.2,46.56,46.2,46.54,623611.2669734036,29.1637,29.3909,29.1637,29.3783,623611.267
2015-05-01 10:30:00,46.55,46.62,46.47,46.48,285826.5065649197,29.3846,29.4288,29.3341,29.3404,285826.5066
2015-05-01 10:40:00,46.47,46.52,46.36,46.49,235888.22803276847,29.3341,29.3657,29.2647,29.3467,235888.228
2015-05-01 10:50:00,46.5,46.6,46.42,46.43,428122.5451688924,29.353,29.4162,29.3025,29.3088,428122.5452
2015-05-01 11:00:00,46.42,46.5,46.34,46.36,207271.91112108628,29.3025,29.353,29.252,29.2647,207271.9111
2015-05-01 11:10:00,46.35,46.37,46.29,46.3,111323.08382897542,29.2583,29.271,29.2205,29.2268,111323.0838
2015-05-01 11:20:00,46.3,46.38,46.27,46.36,122545.1688923802,29.2268,29.2773,29.2078,29.2647,122545.1689
2015-05-01 11:30:00,46.36,46.38,46.27,46.3,84053.4171249018,29.2647,29.2773,29.2078,29.2268,84053.4171
2015-05-01 11:40:00,46.31,46.32,46.21,46.26,115138.59275053303,29.2331,29.2394,29.17,29.2015,115138.5928
2015-05-01 11:50:00,46.26,46.3,46.21,46.27,73953.5405678375,29.2015,29.2268,29.17,29.2078,73953.5406
2015-05-01 12:00:00,46.27,46.3,46.23,46.25,69801.36909437773,29.2078,29.2268,29.1826,29.1952,69801.3691
2015-05-01 12:10:00,46.25,46.34,46.21,46.33,53753.787453708894,29.1952,29.252,29.17,29.2457,53753.7875
2015-05-01 12:20:00,46.33,46.38,46.29,46.38,60711.48019301986,29.2457,29.2773,29.2205,29.2773,60711.4802
2015-05-01 12:30:00,46.37,46.38,46.34,46.36,57905.95892716866,29.271,29.2773,29.252,29.2647,57905.9589
2015-05-01 12:40:00,46.35,46.38,46.32,46.36,35349.56794972506,29.2583,29.2773,29.2394,29.2647,35349.5679
2015-05-01 12:50:00,46.36,46.4,46.34,46.4,84053.4171249018,29.2647,29.2899,29.252,29.2899,84053.4171
2015-05-01 13:00:00,46.4,46.44,46.38,46.41,53417.124901806754,29.2899,29.3152,29.2773,29.2962,53417.1249
2015-05-01 13:10:00,46.4,46.52,46.38,46.52,60262.59679048367,29.2899,29.3657,29.2773,29.3657,60262.5968
2015-05-01 13:20:00,46.52,46.55,46.48,46.52,70923.57760071821,29.3657,29.3846,29.3404,29.3657,70923.5776
2015-05-01 13:30:00,46.52,46.54,46.46,46.49,74963.52822354394,29.3657,29.3783,29.3278,29.3467,74963.5282
2015-05-01 13:40:00,46.48,46.48,46.39,46.44,83267.87117046346,29.3404,29.3404,29.2836,29.3152,83267.8712
2015-05-01 13:50:00,46.44,46.52,46.44,46.49,127595.10717091236,29.3152,29.3657,29.3152,29.3467,127595.1072
2015-05-01 14:00:00,46.5,46.51,46.41,46.42,90337.78476040848,29.353,29.3593,29.2962,29.3025,90337.7848
2015-05-01 14:10:00,46.42,46.45,46.4,46.42,104926.49534283468,29.3025,29.3215,29.2899,29.3025,104926.4953
2015-05-01 14:20:00,46.43,46.52,46.42,46.52,88093.36774772752,29.3088,29.3657,29.3025,29.3657,88093.3677
2015-05-01 14:30:00,46.52,46.53,46.48,46.5,90001.12220850633,29.3657,29.372,29.3404,29.353,90001.1222
2015-05-01 14:40:00,46.5,46.52,46.45,46.5,66995.84782852653,29.353,29.3657,29.3215,29.353,66995.8478
2015-05-01 14:50:00,46.5,46.51,46.35,46.35,128941.75737852092,29.353,29.3593,29.2583,29.2583,128941.7574
2015-05-01 15:00:00,46.36,46.42,46.35,46.42,103579.84513522612,29.2647,29.3025,29.2583,29.3025,103579.8451
2015-05-01 15:10:00,46.41,46.44,46.39,46.43,81135.67500841655,29.2962,29.3152,29.2836,29.3088,81135.675
2015-05-01 15:20:00,46.44,46.44,46.38,46.39,112894.17573785209,29.3152,29.3152,29.2773,29.2836,112894.1757
2015-05-01 15:30:00,46.4,46.43,46.38,46.4,148580.40623947929,29.2899,29.3088,29.2773,29.2899,148580.4062
2015-05-01 15:40:00,46.4,46.46,46.32,46.33,349792.391426327,29.2899,29.3278,29.2394,29.2457,349792.3914
2015-05-01 15:50:00,46.34,46.43,46.33,46.36,852766.2439681293,29.252,29.3088,29.2457,29.2647,852766.244
2015-05-04 09:30:00,46.54,46.6,46.44,46.52,167321.28829536526,29.3783,29.4162,29.3152,29.3657,167321.2883
2015-05-04 09:40:00,46.53,46.58,46.41,46.42,96509.93154528111,29.372,29.4035,29.2962,29.3025,96509.9315
2015-05-04 09:50:00,46.42,46.44,46.35,46.4,103692.06598586016,29.3025,29.3152,29.2583,29.2899,103692.066
2015-05-04 10:00:00,46.4,46.45,46.37,46.41,57793.73807653462,29.2899,29.3215,29.271,29.2962,57793.7381
2015-05-04 10:10:00,46.41,46.44,46.37,46.39,55998.20446638985,29.2962,29.3152,29.271,29.2836,55998.2045
2015-05-04 10:20:00,46.38,46.42,46.36,46.38,56334.867018292,29.2773,29.3025,29.2647,29.2773,56334.867
2015-05-04 10:30:00,46.37,46.44,46.36,46.4,72606.89036022892,29.271,29.3152,29.2647,29.2899,72606.8904
2015-05-04 10:40:00,46.41,46.48,46.4,46.45,60038.15508921557,29.2962,29.3404,29.2899,29.3215,60038.1551
2015-05-04 10:50:00,46.45,46.47,46.42,46.43,59140.38828414319,29.3215,29.3341,29.3025,29.3088,59140.3883
2015-05-04 11:00:00,46.42,46.44,46.38,46.41,57793.73807653462,29.3025,29.3152,29.2773,29.2962,57793.7381
2015-05-04 11:10:00,46.41,46.44,46.39,46.4,57681.51722590057,29.2962,29.3152,29.2836,29.2899,57681.5172
2015-05-04 11:20:00,46.4,46.45,46.4,46.44,72606.89036022892,29.2899,29.3215,29.2899,29.3152,72606.8904
2015-05-04 11:30:00,46.44,46.44,46.37,46.39,58803.72573224104,29.3152,29.3152,29.271,29.2836,58803.7257
2015-05-04 11:40:00,46.39,46.44,46.39,46.42,52743.79979800247,29.2836,29.3152,29.2836,29.3025,52743.7998
2015-05-04 11:50:00,46.42,46.49,46.41,46.48,75973.51587925036,29.3025,29.3467,29.2962,29.3404,75973.5159
2015-05-04 12:00:00,46.47,46.53,46.46,46.51,63517.001458871055,29.3341,29.372,29.3278,29.3593,63517.0015
2015-05-04 12:10:00,46.51,46.52,46.45,46.5,53641.56660307485,29.3593,29.3657,29.3215,29.353,53641.5666
2015-05-04 12:20:00,46.49,46.5,46.45,46.48,43205.027494108406,29.3467,29.353,29.3215,29.3404,43205.0275
2015-05-04 12:30:00,46.48,46.51,46.44,46.46,44551.67770171697,29.3404,29.3593,29.3152,29.3278,44551.6777
2015-05-04 12:40:00,46.46,46.52,46.46,46.51,70586.91504881607,29.3278,29.3657,29.3278,29.3593,70586.915
2015-05-04 12:50:00,46.51,46.55,46.5,46.55,48479.40747390865,29.3593,29.3846,29.353,29.3846,48479.4075
2015-05-04 13:00:00,46.55,46.56,46.51,46.54,44888.34025361912,29.3846,29.3909,29.3593,29.3783,44888.3403
2015-05-04 13:10:00,46.55,46.59,46.53,46.54,38828.414319380536,29.3846,29.4098,29.372,29.3783,38828.4143
2015-05-04 13:20:00,46.55,46.58,46.52,46.57,38379.53091684435,29.3846,29.4035,29.3657,29.3972,38379.5309
2015-05-04 13:30:00,46.58,46.6,46.55,46.58,32544.04668387386,29.4035,29.4162,29.3846,29.4035,32544.0467
2015-05-04 13:40:00,46.58,46.61,46.57,46.59,35461.78880035911,29.4035,29.4225,29.3972,29.4098,35461.7888
2015-05-04 13:50:00,46.59,46.65,46.59,46.65,44551.67770171697,29.4098,29.4477,29.4098,29.4477,44551.6777
2015-05-04 14:00:00,46.65,46.71,46.6,46.66,79452.36224890585,29.4477,29.4856,29.4162,29.454,79452.3622
2015-05-04 14:10:00,46.67,46.69,46.62,46.65,51621.59129166199,29.4603,29.473,29.4288,29.4477,51621.5913
2015-05-04 14:20:00,46.65,46.68,46.62,46.63,43317.24834474245,29.4477,29.4667,29.4288,29.4351,43317.2483
2015-05-04 14:30:00,46.63,46.7,46.63,46.68,64526.98911457748,29.4351,29.4793,29.4351,29.4667,64526.9891
2015-05-04 14:40:00,46.68,46.69,46.66,46.68,100998.76557064302,29.4667,29.473,29.454,29.4667,100998.7656
2015-05-04 14:50:00,46.68,46.7,46.67,46.69,86073.39243631467,29.4667,29.4793,29.4603,29.473,86073.3924
2015-05-04 15:00:00,46.69,46.69,46.66,46.67,95387.72303894065,29.473,29.473,29.454,29.4603,95387.723
2015-05-04 15:10:00,46.67,46.74,46.65,46.73,76759.0618336887,29.4603,29.5045,29.4477,29.4982,76759.0618
2015-05-04 15:20:00,46.72,46.83,46.72,46.82,186286.6120525193,29.4919,29.5613,29.4919,29.555,186286.6121
2015-05-04 15:30:00,46.82,46.85,46.78,46.78,435753.5630120076,29.555,29.574,29.5298,29.5298,435753.563
2015-05-04 15:40:00,46.79,46.8,46.74,46.76,317809.4489956234,29.5361,29.5424,29.5045,29.5172,317809.449
2015-05-04 15:50:00,46.76,46.76,46.7,46.72,355291.21310739534,29.5172,29.5172,29.4793,29.4919,355291.2131
2015-05-05 09:30:00,46.52,46.86,46.43,46.84,110313.096173269,29.3657,29.5803,29.3088,29.5677,110313.0962
2015-05-05 09:40:00,46.83,46.93,46.78,46.89,116148.58040623947,29.5613,29.6245,29.5298,29.5992,116148.5804
2015-05-05 09:50:00,46.88,46.9,46.71,46.73,146897.09347996858,29.5929,29.6055,29.4856,29.4982,146897.0935
2015-05-05 10:00:00,46.76,46.82,46.68,46.76,116148.58040623947,29.5172,29.555,29.4667,29.5172,116148.5804
2015-05-05 10:10:00,46.76,46.92,46.72,46.87,267871.1704634721,29.5172,29.6182,29.4919,29.5866,267871.1705
2015-05-05 10:20:00,46.87,47.03,46.85,47.03,225227.247222534,29.5866,29.6876,29.574,29.6876,225227.2472
2015-05-05 10:30:00,47.03,47.06,46.93,46.98,138031.6462798788,29.6876,29.7065,29.6245,29.656,138031.6463
2015-05-05 10:40:00,46.96,47.01,46.86,47.01,71596.9027045225,29.6434,29.675,29.5803,29.675,71596.9027
2015-05-05 10:50:00,47.01,47.01,46.93,46.94,67444.73123106273,29.675,29.675,29.6245,29.6308,67444.7312
2015-05-05 11:00:00,46.94,46.96,46.82,46.85,90562.22646167658,29.6308,29.6434,29.555,29.574,90562.2265
2015-05-05 11:10:00,46.85,46.91,46.8,46.83,173381.21422960385,29.574,29.6118,29.5424,29.5613,173381.2142
2015-05-05 11:20:00,46.82,46.83,46.66,46.68,131635.05779373806,29.555,29.5613,29.454,29.4667,131635.0578
2015-05-05 11:30:00,46.68,46.76,46.68,46.71,126697.34036583996,29.4667,29.5172,29.4667,29.4856,126697.3404
2015-05-05 11:40:00,46.71,46.77,46.69,46.75,74402.4239703737,29.4856,29.5235,29.473,29.5108,74402.424
2015-05-05 11:50:00,46.75,46.76,46.68,46.71,77432.38693749298,29.5108,29.5172,29.4667,29.4856,77432.3869
2015-05-05 12:00:00,46.72,46.8,46.71,46.79,46010.5487599596,29.4919,29.5424,29.4856,29.5361,46010.5488
2015-05-05 12:10:00,46.79,46.97,46.79,46.95,157333.63258893503,29.5361,29.6497,29.5361,29.6371,157333.6326
2015-05-05 12:20:00,46.95,46.96,46.83,46.83,53529.3457524408,29.6371,29.6434,29.5613,29.5613,53529.3458
2015-05-05 12:30:00,46.84,46.85,46.78,46.79,48142.7449220065,29.5677,29.574,29.5298,29.5361,48142.7449
2015-05-05 12:40:00,46.79,46.86,46.75,46.85,63292.55975760296,29.5361,29.5803,29.5108,29.574,63292.5598
2015-05-05 12:50:00,46.85,46.86,46.83,46.85,60711.48019301986,29.574,29.5803,29.5613,29.574,60711.4802
2015-05-05 13:00:00,46.85,46.85,46.8,46.82,122769.61059364828,29.574,29.574,29.5424,29.555,122769.6106
2015-05-05 13:10:00,46.82,46.83,46.65,46.66,93704.41027942993,29.555,29.5613,29.4477,29.454,93704.4103
2015-05-05 13:20:00,46.66,46.7,46.6,46.69,81696.7792615868,29.454,29.4793,29.4162,29.473,81696.7793
2015-05-05 13:30:00,46.68,46.74,46.67,46.74,43653.91089664459,29.4667,29.5045,29.4603,29.5045,43653.9109
2015-05-05 13:40:00,46.74,46.74,46.68,46.72,41746.156435865785,29.5045,29.5045,29.4667,29.4919,41746.1564
2015-05-05 13:50:00,46.73,46.74,46.62,46.64,56222.64616765795,29.4982,29.5045,29.4288,29.4414,56222.6462
2015-05-05 14:00:00,46.64,46.64,46.54,46.59,105150.9370441028,29.4414,29.4414,29.3783,29.4098,105150.937
2015-05-05 14:10:00,46.59,46.64,46.58,46.63,79227.92054763775,29.4098,29.4414,29.4035,29.4351,79227.9205
2015-05-05 14:20:00,46.63,46.67,46.53,46.53,57569.29637526653,29.4351,29.4603,29.372,29.372,57569.2964
2015-05-05 14:30:00,46.53,46.58,46.51,46.52,89664.45965660419,29.372,29.4035,29.3593,29.3657,89664.4597
2015-05-05 14:40:00,46.52,46.53,46.44,46.45,76310.1784311525,29.3657,29.372,29.3152,29.3215,76310.1784
2015-05-05 14:50:00,46.45,46.45,46.34,46.38,97519.91920098754,29.3215,29.3215,29.252,29.2773,97519.9192
2015-05-05 15:00:00,46.37,46.43,46.34,46.41,203456.40219952867,29.271,29.3088,29.252,29.2962,203456.4022
2015-05-05 15:10:00,46.4,46.44,46.36,46.4,177870.04825496578,29.2899,29.3152,29.2647,29.2899,177870.0483
2015-05-05 15:20:00,46.4,46.48,46.37,46.48,97071.03579845135,29.2899,29.3404,29.271,29.3404,97071.0358
2015-05-05 15:30:00,46.48,46.53,46.47,46.5,157445.85343956907,29.3404,29.372,29.3341,29.353,157445.8534
2015-05-05 15:40:00,46.49,46.5,46.44,46.45,210862.97834137583,29.3467,29.353,29.3152,29.3215,210862.9783
2015-05-05 15:50:00,46.44,46.47,46.41,46.44,417349.34350802377,29.3152,29.3341,29.2962,29.3152,417349.3435
2015-05-06 09:30:00,46.71,46.77,46.62,46.63,159690.27045225003,29.4856,29.5235,29.4288,29.4351,159690.2705
2015-05-06 09:40:00,46.64,46.68,46.44,46.47,90562.22646167658,29.4414,29.4667,29.3152,29.3341,90562.2265
2015-05-06 09:50:00,46.46,46.46,46.25,46.36,194927.61755134104,29.3278,29.3278,29.1952,29.2647,194927.6176
2015-05-06 10:00:00,46.36,46.38,46.26,46.27,218157.3336325889,29.2647,29.2773,29.2015,29.2078,218157.3336
2015-05-06 10:10:00,46.27,46.3,46.2,46.27,148355.96453821118,29.2078,29.2268,29.1637,29.2078,148355.9645
2015-05-06 10:20:00,46.28,46.34,46.22,46.3,112781.95488721805,29.2142,29.252,29.1763,29.2268,112781.9549
2015-05-06 10:30:00,46.3,46.34,46.25,46.31,127034.00291774212,29.2268,29.252,29.1952,29.2331,127034.0029
2015-05-06 10:40:00,46.32,46.57,46.32,46.52,406688.3626977892,29.2394,29.3972,29.2394,29.3657,406688.3627
2015-05-06 10:50:00,46.52,46.6,46.45,46.48,132196.1620469083,29.3657,29.4162,29.3215,29.3404,132196.162
2015-05-06 11:00:00,46.49,46.52,46.44,46.46,92245.5392211873,29.3467,29.3657,29.3152,29.3278,92245.5392
2015-05-06 11:10:00,46.46,46.47,46.29,46.31,105824.26214790708,29.3278,29.3341,29.2205,29.2331,105824.2621
2015-05-06 11:20:00,46.31,46.35,46.23,46.34,103692.06598586016,29.2331,29.2583,29.1826,29.252,103692.066
2015-05-06 11:30:00,46.34,46.36,46.23,46.24,156548.0866344967,29.252,29.2647,29.1826,29.1889,156548.0866
2015-05-06 11:40:00,46.25,46.39,46.25,46.28,122096.285489844,29.1952,29.2836,29.1952,29.2142,122096.2855
2015-05-06 11:50:00,46.27,46.34,46.27,46.28,74402.4239703737,29.2078,29.252,29.2078,29.2142,74402.424
2015-05-06 12:00:00,46.29,46.29,46.2,46.26,130961.73268993378,29.2205,29.2205,29.1637,29.2015,130961.7327
2015-05-06 12:10:00,46.25,46.3,46.22,46.27,83604.53372236561,29.1952,29.2268,29.1763,29.2078,83604.5337
2015-05-06 12:20:00,46.26,46.26,46.18,46.24,110425.31702390304,29.2015,29.2015,29.151,29.1889,110425.317
2015-05-06 12:30:00,46.23,46.29,46.2,46.29,72719.11121086297,29.1826,29.2205,29.1637,29.2205,72719.1112
2015-05-06 12:40:00,46.29,46.3,46.19,46.22,63068.11805633486,29.2205,29.2268,29.1573,29.1763,63068.1181
2015-05-06 12:50:00,46.23,46.26,46.14,46.17,142296.0386039726,29.1826,29.2015,29.1258,29.1447,142296.0386
2015-05-06 13:00:00,46.17,46.19,46.12,46.13,79452.36224890585,29.1447,29.1573,29.1132,29.1195,79452.3622
2015-05-06 13:10:00,46.12,46.19,46.06,46.18,137246.10032544046,29.1132,29.1573,29.0753,29.151,137246.1003
2015-05-06 13:20:00,46.17,46.19,46.11,46.13,52631.57894736842,29.1447,29.1573,29.1068,29.1195,52631.5789
2015-05-06 13:30:00,46.13,46.14,46.03,46.11,154640.33217371788,29.1195,29.1258,29.0563,29.1068,154640.3322
2015-05-06 13:40:00,46.1,46.11,46.02,46.03,73392.43631466725,29.1005,29.1068,29.05,29.0563,73392.4363
2015-05-06 13:50:00,46.03,46.06,45.95,46.03,96734.3732465492,29.0563,29.0753,29.0058,29.0563,96734.3732
2015-05-06 14:00:00,46.03,46.11,46.03,46.11,147345.97688250476,29.0563,29.1068,29.0563,29.1068,147345.9769
2015-05-06 14:10:00,46.11,46.11,46.04,46.08,130400.62843676354,29.1068,29.1068,29.0627,29.0879,130400.6284
2015-05-06 14:20:00,46.08,46.08,45.94,45.94,152283.69431040288,29.0879,29.0879,28.9995,28.9995,152283.6943
2015-05-06 14:30:00,45.95,45.95,45.85,45.87,176074.514644821,29.0058,29.0058,28.9427,28.9553,176074.5146
2015-05-06 14:40:00,45.87,45.89,45.78,45.84,134440.57905958928,28.9553,28.968,28.8985,28.9364,134440.5791
2015-05-06 14:50:00,45.84,45.92,45.81,45.89,87981.14689709348,28.9364,28.9869,28.9175,28.968,87981.1469
2015-05-06 15:00:00,45.89,45.94,45.88,45.91,111659.74638087756,28.968,28.9995,28.9617,28.9806,111659.7464
2015-05-06 15:10:00,45.91,45.92,45.78,45.8,184154.41589047245,28.9806,28.9869,28.8985,28.9112,184154.4159
2015-05-06 15:20:00,45.8,45.94,45.8,45.9,162832.45427000336,28.9112,28.9995,28.9112,28.9743,162832.4543
2015-05-06 15:30:00,45.9,46.01,45.86,45.99,228481.6518909213,28.9743,29.0437,28.949,29.0311,228481.6519
2015-05-06 15:40:00,45.98,46.05,45.92,46.05,391314.1061609247,29.0248,29.069,28.9869,29.069,391314.1062
2015-05-06 15:50:00,46.05,46.2,45.99,46.16,627763.4384468634,29.069,29.1637,29.0311,29.1384,627763.4384
2015-05-07 09:30:00,46.25,46.38,45.22,45.35,657838.6264167882,29.4055,29.4881,28.7506,28.8333,657838.6264
2015-05-07 09:40:00,45.33,46.08,45.18,46.04,396476.2652900909,28.8205,29.2974,28.7252,29.272,396476.2653
2015-05-07 09:50:00,46.06,46.21,46.04,46.16,279878.8014813152,29.2847,29.38,29.272,29.3483,279878.8015
2015-05-07 10:00:00,46.15,46.31,46.1,46.19,196049.8260576815,29.3419,29.4436,29.3101,29.3673,196049.8261
2015-05-07 10:10:00,46.18,46.29,46.11,46.29,147794.86028504095,29.361,29.4309,29.3165,29.4309,147794.8603
2015-05-07 10:20:00,46.3,46.32,46.22,46.28,191224.32948041745,29.4373,29.45,29.3864,29.4245,191224.3295
2015-05-07 10:30:00,46.28,46.29,46.11,46.27,201548.64773874983,29.4245,29.4309,29.3165,29.4182,201548.6477
2015-05-07 10:40:00,46.27,46.44,46.27,46.42,154079.22792054762,29.4182,29.5263,29.4182,29.5136,154079.2279
2015-05-07 10:50:00,46.41,46.66,46.39,46.58,191336.5503310515,29.5072,29.6661,29.4945,29.6153,191336.5503
2015-05-07 11:00:00,46.59,46.6,46.46,46.52,118392.99741892042,29.6216,29.628,29.539,29.5771,118392.9974
2015-05-07 11:10:00,46.52,46.88,46.49,46.83,183929.9741892044,29.5771,29.806,29.5581,29.7742,183929.9742
2015-05-07 11:20:00,46.84,46.89,46.73,46.88,239703.7369543261,29.7806,29.8124,29.7107,29.806,239703.737
2015-05-07 11:30:00,46.87,46.89,46.71,46.71,191897.6545842217,29.7997,29.8124,29.6979,29.6979,191897.6546
2015-05-07 11:40:00,46.71,46.8,46.69,46.75,79115.6996970037,29.6979,29.7552,29.6852,29.7234,79115.6997
2015-05-07 11:50:00,46.75,46.75,46.61,46.63,117158.5680619459,29.7234,29.7234,29.6344,29.6471,117158.5681
2015-05-07 12:00:00,46.62,46.8,46.58,46.79,164964.65043205026,29.6407,29.7552,29.6153,29.7488,164964.6504
2015-05-07 12:10:00,46.79,46.97,46.76,46.94,90225.56390977444,29.7488,29.8632,29.7297,29.8442,90225.5639
2015-05-07 12:20:00,46.94,46.94,46.75,46.75,103916.50768712828,29.8442,29.8442,29.7234,29.7234,103916.5077
2015-05-07 12:30:00,46.76,46.8,46.73,46.76,56783.75042082819,29.7297,29.7552,29.7107,29.7297,56783.7504
2015-05-07 12:40:00,46.76,46.87,46.76,46.83,44551.67770171697,29.7297,29.7997,29.7297,29.7742,44551.6777
2015-05-07 12:50:00,46.83,46.86,46.79,46.8,92806.64347435754,29.7742,29.7933,29.7488,29.7552,92806.6435
2015-05-07 13:00:00,46.8,46.85,46.7,46.7,73280.21546403322,29.7552,29.787,29.6916,29.6916,73280.2155
2015-05-07 13:10:00,46.71,46.74,46.6,46.61,64190.32656267534,29.6979,29.717,29.628,29.6344,64190.3266
2015-05-07 13:20:00,46.61,46.68,46.55,46.61,112669.734036584,29.6344,29.6789,29.5962,29.6344,112669.734
2015-05-07 13:30:00,46.61,46.67,46.6,46.63,81584.55841095276,29.6344,29.6725,29.628,29.6471,81584.5584
2015-05-07 13:40:00,46.63,46.66,46.6,46.62,32431.82583323981,29.6471,29.6661,29.628,29.6407,32431.8258
2015-05-07 13:50:00,46.63,46.66,46.58,46.61,42531.70239030412,29.6471,29.6661,29.6153,29.6344,42531.7024
2015-05-07 14:00:00,46.61,46.67,46.52,46.56,123218.49399618448,29.6344,29.6725,29.5771,29.6026,123218.494
2015-05-07 14:10:00,46.56,46.6,46.52,46.54,63292.55975760296,29.6026,29.628,29.5771,29.5899,63292.5598
2015-05-07 14:20:00,46.54,46.58,46.49,46.52,114689.70934799685,29.5899,29.6153,29.5581,29.5771,114689.7093
2015-05-07 14:30:00,46.52,46.54,46.44,46.47,58242.62147907081,29.5771,29.5899,29.5263,29.5453,58242.6215
2015-05-07 14:40:00,46.47,46.47,46.36,46.36,114801.9301986309,29.5453,29.5453,29.4754,29.4754,114801.9302
2015-05-07 14:50:00,46.36,46.45,46.36,46.44,72045.78610705868,29.4754,29.5326,29.4754,29.5263,72045.7861
2015-05-07 15:00:00,46.44,46.45,46.37,46.41,77769.04948939513,29.5263,29.5326,29.4818,29.5072,77769.0495
2015-05-07 15:10:00,46.4,46.43,46.3,46.32,85175.62563124228,29.5008,29.5199,29.4373,29.45,85175.6256
2015-05-07 15:20:00,46.33,46.44,46.32,46.43,102233.19492761754,29.4563,29.5263,29.45,29.5199,102233.1949
2015-05-07 15:30:00,46.43,46.44,46.37,46.39,126360.67781393784,29.5199,29.5263,29.4818,29.4945,126360.6778
2015-05-07 15:40:00,46.4,46.43,46.36,46.43,281113.2308382897,29.5008,29.5199,29.4754,29.5199,281113.2308
2015-05-07 15:50:00,46.43,46.48,46.38,46.4,721467.8487262933,29.5199,29.5517,29.4881,29.5008,721467.8487
2015-05-08 09:30:00,46.27,46.73,46.01,46.08,654247.5591964987,29.4182,29.7107,29.2529,29.2974,654247.5592
2015-05-08 09:40:00,46.07,46.21,46.0,46.02,340814.72337560315,29.291,29.38,29.2465,29.2592,340814.7234
2015-05-08 09:50:00,46.03,46.09,45.94,45.96,358096.7343732465,29.2656,29.3037,29.2084,29.2211,358096.7344
2015-05-08 10:00:00,45.96,45.97,45.82,45.88,449444.5067893614,29.2211,29.2275,29.1321,29.1702,449444.5068
2015-05-08 10:10:00,45.88,45.9,45.7,45.79,185164.4035461789,29.1702,29.1829,29.0558,29.113,185164.4035
2015-05-08 10:20:00,45.79,46.0,45.79,45.99,301200.7631017843,29.113,29.2465,29.113,29.2402,301200.7631
2015-05-08 10:30:00,45.98,46.05,45.88,45.89,208394.1196274268,29.2338,29.2783,29.1702,29.1766,208394.1196
2015-05-08 10:40:00,45.9,46.13,45.89,46.09,132757.26630007854,29.1829,29.3292,29.1766,29.3037,132757.2663
2015-05-08 10:50:00,46.08,46.19,46.08,46.19,160475.81640668836,29.2974,29.3673,29.2974,29.3673,160475.8164
2015-05-08 11:00:00,46.19,46.36,46.19,46.36,253282.45988104588,29.3673,29.4754,29.3673,29.4754,253282.4599
2015-05-08 11:10:00,46.36,46.37,46.24,46.25,146784.8726293345,29.4754,29.4818,29.3991,29.4055,146784.8726
2015-05-08 11:20:00,46.25,46.35,46.24,46.28,98305.46515542587,29.4055,29.4691,29.3991,29.4245,98305.4652
2015-05-08 11:30:00,46.29,46.41,46.24,46.4,151049.26495342833,29.4309,29.5072,29.3991,29.5008,151049.265
2015-05-08 11:40:00,46.4,46.44,46.34,46.35,110986.42127707328,29.5008,29.5263,29.4627,29.4691,110986.4213
2015-05-08 11:50:00,46.35,46.42,46.34,46.36,89552.23880597015,29.4691,29.5136,29.4627,29.4754,89552.2388
2015-05-08 12:00:00,46.37,46.49,46.37,46.41,99652.11536303443,29.4818,29.5581,29.4818,29.5072,99652.1154
2015-05-08 12:10:00,46.42,46.43,46.36,46.41,63180.33890696892,29.5136,29.5199,29.4754,29.5072,63180.3389
2015-05-08 12:20:00,46.42,46.46,46.39,46.45,50723.824486589605,29.5136,29.539,29.4945,29.5326,50723.8245
2015-05-08 12:30:00,46.46,46.52,46.44,46.51,75075.74907417798,29.539,29.5771,29.5263,29.5708,75075.7491
2015-05-08 12:40:00,46.51,46.52,46.49,46.51,71709.12355515655,29.5708,29.5771,29.5581,29.5708,71709.1236
2015-05-08 12:50:00,46.51,46.6,46.5,46.6,128380.65312535068,29.5708,29.628,29.5644,29.628,128380.6531
2015-05-08 13:00:00,46.6,46.67,46.59,46.65,110986.42127707328,29.628,29.6725,29.6216,29.6598,110986.4213
2015-05-08 13:10:00,46.65,46.7,46.57,46.6,74514.64482100774,29.6598,29.6916,29.6089,29.628,74514.6448
2015-05-08 13:20:00,46.6,46.68,46.59,46.59,80013.46650207609,29.628,29.6789,29.6216,29.6216,80013.4665
2015-05-08 13:30:00,46.6,46.6,46.49,46.52,108629.78341375828,29.628,29.628,29.5581,29.5771,108629.7834
2015-05-08 13:40:00,46.53,46.6,46.52,46.52,117046.34721131186,29.5835,29.628,29.5771,29.5771,117046.3472
2015-05-08 13:50:00,46.52,46.57,46.5,46.52,60038.15508921557,29.5771,29.6089,29.5644,29.5771,60038.1551
2015-05-08 14:00:00,46.52,46.54,46.45,46.5,108854.22511502636,29.5771,29.5899,29.5326,29.5644,108854.2251
2015-05-08 14:10:00,46.5,46.58,46.48,46.56,113567.50084165638,29.5644,29.6153,29.5517,29.6026,113567.5008
2015-05-08 14:20:00,46.55,46.6,46.52,46.58,106385.36640107732,29.5962,29.628,29.5771,29.6153,106385.3664
2015-05-08 14:30:00,46.58,46.6,46.53,46.6,96285.489844013,29.6153,29.628,29.5835,29.628,96285.4898
2015-05-08 14:40:00,46.59,46.61,46.57,46.6,79340.1413982718,29.6216,29.6344,29.6089,29.628,79340.1414
2015-05-08 14:50:00,46.6,46.63,46.55,46.6,128829.53652788688,29.628,29.6471,29.5962,29.628,128829.5365
2015-05-08 15:00:00,46.6,46.61,46.56,46.57,106946.47065424756,29.628,29.6344,29.6026,29.6089,106946.4707
2015-05-08 15:10:00,46.56,46.61,46.56,46.57,140051.62159129165,29.6026,29.6344,29.6026,29.6089,140051.6216
2015-05-08 15:20:00,46.57,46.63,46.52,46.62,316687.2404892829,29.6089,29.6471,29.5771,29.6407,316687.2405
2015-05-08 15:30:00,46.63,46.63,46.55,46.58,295477.49971944786,29.6471,29.6471,29.5962,29.6153,295477.4997
2015-05-08 15:40:00,46.59,46.63,46.52,46.52,563012.0076310178,29.6216,29.6471,29.5771,29.5771,563012.0076
2015-05-08 15:50:00,46.52,46.6,46.49,46.56,804511.2781954887,29.5771,29.628,29.5581,29.6026,804511.2782
2015-05-11 09:30:00,46.6,46.89,46.44,46.78,127819.54887218044,29.628,29.8124,29.5263,29.7424,127819.5489
2015-05-11 09:40:00,46.79,47.09,46.78,47.08,199640.89327797104,29.7488,29.9395,29.7424,29.9332,199640.8933
2015-05-11 09:50:00,47.08,47.18,47.01,47.17,204466.3898552351,29.9332,29.9968,29.8887,29.9904,204466.3899
2015-05-11 10:00:00,47.17,47.22,47.05,47.1,243855.90842778588,29.9904,30.0222,29.9141,29.9459,243855.9084
2015-05-11 10:10:00,47.09,47.17,47.08,47.09,226573.8974301425,29.9395,29.9904,29.9332,29.9395,226573.8974
2015-05-11 10:20:00,47.09,47.11,47.0,47.04,124901.8067556952,29.9395,29.9523,29.8823,29.9078,124901.8068
2015-05-11 10:30:00,47.04,47.04,46.9,46.94,89888.90135787228,29.9078,29.9078,29.8187,29.8442,89888.9014
2015-05-11 10:40:00,46.93,47.1,46.93,47.09,74963.52822354394,29.8378,29.9459,29.8378,29.9395,74963.5282
2015-05-11 10:50:00,47.09,47.13,47.01,47.07,96061.04814274493,29.9395,29.965,29.8887,29.9268,96061.0481
2015-05-11 11:00:00,47.07,47.15,47.02,47.15,105599.820446639,29.9268,29.9777,29.895,29.9777,105599.8204
2015-05-11 11:10:00,47.15,47.22,47.13,47.2,262147.90708113567,29.9777,30.0222,29.965,30.0095,262147.9071
2015-05-11 11:20:00,47.2,47.28,47.19,47.21,225002.80552126584,30.0095,30.0603,30.0031,30.0158,225002.8055
2015-05-11 11:30:00,47.21,47.22,47.15,47.19,193019.86309056223,30.0158,30.0222,29.9777,30.0031,193019.8631
2015-05-11 11:40:00,47.18,47.26,47.17,47.23,185949.9495006172,29.9968,30.0476,29.9904,30.0286,185949.9495
2015-05-11 11:50:00,47.23,47.26,47.21,47.26,106160.9246998092,30.0286,30.0476,30.0158,30.0476,106160.9247
2015-05-11 12:00:00,47.26,47.27,47.12,47.15,218718.4378857592,30.0476,30.054,29.9586,29.9777,218718.4379
2015-05-11 12:10:00,47.15,47.22,47.08,47.09,157558.0742902031,29.9777,30.0222,29.9332,29.9395,157558.0743
2015-05-11 12:20:00,47.09,47.17,47.03,47.17,116148.58040623947,29.9395,29.9904,29.9014,29.9904,116148.5804
2015-05-11 12:30:00,47.17,47.27,47.16,47.26,131073.95354056783,29.9904,30.054,29.984,30.0476,131073.9535
2015-05-11 12:40:00,47.27,47.33,47.21,47.23,136123.89181909998,30.054,30.0921,30.0158,30.0286,136123.8918
2015-05-11 12:50:00,47.24,47.3,47.24,47.29,54427.11255751318,30.0349,30.0731,30.0349,30.0667,54427.1126
2015-05-11 13:00:00,47.29,47.4,47.28,47.39,106497.58725171136,30.0667,30.1366,30.0603,30.1303,106497.5873
2015-05-11 13:10:00,47.39,47.41,47.29,47.3,141173.83009763213,30.1303,30.143,30.0667,30.0731,141173.8301
2015-05-11 13:20:00,47.3,47.35,47.29,47.34,107507.5749074178,30.0731,30.1048,30.0667,30.0985,107507.5749
2015-05-11 13:30:00,47.34,47.35,47.29,47.32,125799.5735607676,30.0985,30.1048,30.0667,30.0858,125799.5736
2015-05-11 13:40:00,47.33,47.33,47.26,47.27,91347.77241611492,30.0921,30.0921,30.0476,30.054,91347.7724
2015-05-11 13:50:00,47.28,47.31,47.26,47.27,80350.12905397822,30.0603,30.0794,30.0476,30.054,80350.1291
2015-05-11 14:00:00,47.27,47.33,47.26,47.27,99315.4528111323,30.054,30.0921,30.0476,30.054,99315.4528
2015-05-11 14:10:00,47.27,47.33,47.27,47.3,104814.27449220064,30.054,30.0921,30.054,30.0731,104814.2745
2015-05-11 14:20:00,47.3,47.36,47.29,47.36,156884.7491863988,30.0731,30.1112,30.0667,30.1112,156884.7492
2015-05-11 14:30:00,47.37,47.42,47.36,47.39,272921.10874200426,30.1176,30.1494,30.1112,30.1303,272921.1087
2015-05-11 14:40:00,47.4,47.46,47.39,47.45,160588.0372573224,30.1366,30.1748,30.1303,30.1684,160588.0373
2015-05-11 14:50:00,47.45,47.45,47.37,47.39,234429.35697452584,30.1684,30.1684,30.1176,30.1303,234429.357
2015-05-11 15:00:00,47.4,47.54,47.36,47.51,308719.5600942655,30.1366,30.2256,30.1112,30.2066,308719.5601
2015-05-11 15:10:00,47.51,47.59,47.46,47.58,481090.7866681629,30.2066,30.2574,30.1748,30.2511,481090.7867
2015-05-11 15:20:00,47.58,47.58,47.49,47.52,358096.7343732465,30.2511,30.2511,30.1939,30.2129,358096.7344
2015-05-11 15:30:00,47.52,47.52,47.47,47.52,387049.71383683087,30.2129,30.2129,30.1811,30.2129,387049.7138
2015-05-11 15:40:00,47.51,47.53,47.46,47.5,396812.92784199305,30.2066,30.2193,30.1748,30.2002,396812.9278
2015-05-11 15:50:00,47.5,47.51,47.42,47.5,1528560.206486365,30.2002,30.2066,30.1494,30.2002,1528560.2065
2015-05-12 09:30:00,47.45,47.72,47.44,47.62,501739.4231848277,30.1684,30.3401,30.1621,30.2765,501739.4232
2015-05-12 09:40:00,47.61,47.63,47.31,47.38,353271.23779598245,30.2702,30.2829,30.0794,30.1239,353271.2378
2015-05-12 09:50:00,47.37,47.42,47.26,47.27,372909.88665694086,30.1176,30.1494,30.0476,30.054,372909.8867
2015-05-12 10:00:00,47.27,47.32,47.16,47.26,337560.3187072158,30.054,30.0858,29.984,30.0476,337560.3187
2015-05-12 10:10:00,47.26,47.26,47.08,47.11,218269.55448322292,30.0476,30.0476,29.9332,29.9523,218269.5545
2015-05-12 10:20:00,47.12,47.16,47.04,47.08,197396.47626529008,29.9586,29.984,29.9078,29.9332,197396.4763
2015-05-12 10:30:00,47.08,47.32,47.08,47.31,142296.0386039726,29.9332,30.0858,29.9332,30.0794,142296.0386
2015-05-12 10:40:00,47.31,47.44,47.26,47.4,155201.4364268881,30.0794,30.1621,30.0476,30.1366,155201.4364
2015-05-12 10:50:00,47.39,47.39,47.21,47.24,254068.00583548425,30.1303,30.1303,30.0158,30.0349,254068.0058
2015-05-12 11:00:00,47.24,47.34,47.21,47.3,295477.49971944786,30.0349,30.0985,30.0158,30.0731,295477.4997
2015-05-12 11:10:00,47.31,47.33,47.17,47.25,148804.8479407474,30.0794,30.0921,29.9904,30.0413,148804.8479
2015-05-12 11:20:00,47.26,47.42,47.25,47.33,147907.081135675,30.0476,30.1494,30.0413,30.0921,147907.0811
2015-05-12 11:30:00,47.33,47.34,47.28,47.32,86185.6132869487,30.0921,30.0985,30.0603,30.0858,86185.6133
2015-05-12 11:40:00,47.32,47.49,47.31,47.48,180900.01122208504,30.0858,30.1939,30.0794,30.1875,180900.0112
2015-05-12 11:50:00,47.47,47.48,47.34,47.34,117383.009763214,30.1811,30.1875,30.0985,30.0985,117383.0098
2015-05-12 12:00:00,47.35,47.36,47.18,47.18,87532.26349455728,30.1048,30.1112,29.9968,29.9968,87532.2635
2015-05-12 12:10:00,47.18,47.26,47.12,47.25,97071.03579845135,29.9968,30.0476,29.9586,30.0413,97071.0358
2015-05-12 12:20:00,47.25,47.27,47.18,47.2,63180.33890696892,30.0413,30.054,29.9968,30.0095,63180.3389
2015-05-12 12:30:00,47.21,47.32,47.2,47.31,87420.04264392324,30.0158,30.0858,30.0095,30.0794,87420.0426
2015-05-12 12:40:00,47.32,47.33,47.27,47.27,67556.95208169677,30.0858,30.0921,30.054,30.054,67556.9521
2015-05-12 12:50:00,47.27,47.34,47.26,47.26,102794.29918078778,30.054,30.0985,30.0476,30.0476,102794.2992
2015-05-12 13:00:00,47.27,47.3,47.22,47.27,82594.54606665918,30.054,30.0731,30.0222,30.054,82594.5461
2015-05-12 13:10:00,47.27,47.32,47.26,47.29,112220.8506340478,30.054,30.0858,30.0476,30.0667,112220.8506
2015-05-12 13:20:00,47.28,47.31,47.26,47.27,159465.82875098192,30.0603,30.0794,30.0476,30.054,159465.8288
2015-05-12 13:30:00,47.27,47.28,47.26,47.28,102008.75322634944,30.054,30.0603,30.0476,30.0603,102008.7532
2015-05-12 13:40:00,47.27,47.28,47.23,47.25,83043.42946919537,30.054,30.0603,30.0286,30.0413,83043.4295
2015-05-12 13:50:00,47.24,47.28,47.2,47.28,168443.49680170574,30.0349,30.0603,30.0095,30.0603,168443.4968
2015-05-12 14:00:00,47.27,47.31,47.27,47.3,79452.36224890585,30.054,30.0794,30.054,30.0731,79452.3622
2015-05-12 14:10:00,47.3,47.31,47.23,47.27,196274.2677589496,30.0731,30.0794,30.0286,30.054,196274.2678
2015-05-12 14:20:00,47.26,47.32,47.26,47.32,111098.64212770732,30.0476,30.0858,30.0476,30.0858,111098.6421
2015-05-12 14:30:00,47.32,47.36,47.32,47.34,183817.7533385703,30.0858,30.1112,30.0858,30.0985,183817.7533
2015-05-12 14:40:00,47.35,47.4,47.32,47.4,191673.21288295364,30.1048,30.1366,30.0858,30.1366,191673.2129
2015-05-12 14:50:00,47.4,47.42,47.31,47.36,212882.95365278868,30.1366,30.1494,30.0794,30.1112,212882.9537
2015-05-12 15:00:00,47.36,47.39,47.26,47.26,171361.238918191,30.1112,30.1303,30.0476,30.0476,171361.2389
2015-05-12 15:10:00,47.27,47.34,47.25,47.34,181236.6737739872,30.054,30.0985,30.0413,30.0985,181236.6738
2015-05-12 15:20:00,47.34,47.36,47.24,47.29,192458.758837392,30.0985,30.1112,30.0349,30.0667,192458.7588
2015-05-12 15:30:00,47.29,47.34,47.26,47.28,222533.9468073168,30.0667,30.0985,30.0476,30.0603,222533.9468
2015-05-12 15:40:00,47.29,47.33,47.25,47.32,413421.6137358321,30.0667,30.0921,30.0413,30.0858,413421.6137
2015-05-12 15:50:00,47.32,47.36,47.29,47.34,854898.4401301761,30.0858,30.1112,30.0667,30.0985,854898.4401
2015-05-13 09:30:00,47.05,47.29,46.96,47.02,294130.8495118393,29.9141,30.0667,29.8569,29.895,294130.8495
2015-05-13 09:40:00,47.02,47.25,47.01,47.25,170239.03041185052,29.895,30.0413,29.8887,30.0413,170239.0304
2015-05-13 09:50:00,47.26,47.32,47.18,47.28,208506.34047806085,30.0476,30.0858,29.9968,30.0603,208506.3405
2015-05-13 10:00:00,47.28,47.31,47.23,47.27,279542.13892941305,30.0603,30.0794,30.0286,30.054,279542.1389
2015-05-13 10:10:00,47.27,47.33,47.26,47.32,240713.7246100325,30.054,30.0921,30.0476,30.0858,240713.7246
2015-05-13 10:20:00,47.32,47.37,47.28,47.3,117607.45146448207,30.0858,30.1176,30.0603,30.0731,117607.4515
2015-05-13 10:30:00,47.31,47.36,47.27,47.29,149141.51049264954,30.0794,30.1112,30.054,30.0667,149141.5105
2015-05-13 10:40:00,47.29,47.35,47.22,47.26,87083.38009202109,30.0667,30.1048,30.0222,30.0476,87083.3801
2015-05-13 10:50:00,47.26,47.28,47.17,47.18,151722.59005723262,30.0476,30.0603,29.9904,29.9968,151722.5901
2015-05-13 11:00:00,47.18,47.18,47.06,47.1,209516.32813376724,29.9968,29.9968,29.9205,29.9459,209516.3281
2015-05-13 11:10:00,47.1,47.23,47.1,47.2,84053.4171249018,29.9459,30.0286,29.9459,30.0095,84053.4171
2015-05-13 11:20:00,47.2,47.34,47.17,47.29,63292.55975760296,30.0095,30.0985,29.9904,30.0667,63292.5598
2015-05-13 11:30:00,47.29,47.39,47.26,47.3,64078.105712041295,30.0667,30.1303,30.0476,30.0731,64078.1057
2015-05-13 11:40:00,47.31,47.41,47.31,47.37,81809.00011222085,30.0794,30.143,30.0794,30.1176,81809.0001
2015-05-13 11:50:00,47.36,47.36,47.32,47.32,49040.51172707889,30.1112,30.1112,30.0858,30.0858,49040.5117
2015-05-13 12:00:00,47.32,47.36,47.28,47.28,68791.3814386713,30.0858,30.1112,30.0603,30.0603,68791.3814
2015-05-13 12:10:00,47.28,47.31,47.26,47.28,69128.04399057344,30.0603,30.0794,30.0476,30.0603,69128.044
2015-05-13 12:20:00,47.27,47.28,47.15,47.18,93592.18942879589,30.054,30.0603,29.9777,29.9968,93592.1894
2015-05-13 12:30:00,47.17,47.21,47.13,47.18,231287.1731567725,29.9904,30.0158,29.965,29.9968,231287.1732
2015-05-13 12:40:00,47.18,47.22,47.16,47.18,72045.78610705868,29.9968,30.0222,29.984,29.9968,72045.7861
2015-05-13 12:50:00,47.18,47.24,47.17,47.18,106385.36640107732,29.9968,30.0349,29.9904,29.9968,106385.3664
2015-05-13 13:00:00,47.17,47.29,47.17,47.25,66210.3018740882,29.9904,30.0667,29.9904,30.0413,66210.3019
2015-05-13 13:10:00,47.25,47.26,47.18,47.24,105038.71619346876,30.0413,30.0476,29.9968,30.0349,105038.7162
2015-05-13 13:20:00,47.23,47.31,47.23,47.28,144877.11816855572,30.0286,30.0794,30.0286,30.0603,144877.1182
2015-05-13 13:30:00,47.28,47.31,47.27,47.31,78779.03714510155,30.0603,30.0794,30.054,30.0794,78779.0371
2015-05-13 13:40:00,47.31,47.33,47.27,47.29,51846.032992930086,30.0794,30.0921,30.054,30.0667,51846.033
2015-05-13 13:50:00,47.29,47.34,47.26,47.32,58803.72573224104,30.0667,30.0985,30.0476,30.0858,58803.7257
2015-05-13 14:00:00,47.33,47.34,47.26,47.31,125462.91100886544,30.0921,30.0985,30.0476,30.0794,125462.911
2015-05-13 14:10:00,47.31,47.34,47.29,47.33,111884.18808214566,30.0794,30.0985,30.0667,30.0921,111884.1881
2015-05-13 14:20:00,47.33,47.35,47.29,47.34,90001.12220850633,30.0921,30.1048,30.0667,30.0985,90001.1222
2015-05-13 14:30:00,47.34,47.4,47.32,47.39,184491.0784423746,30.0985,30.1366,30.0858,30.1303,184491.0784
2015-05-13 14:40:00,47.38,47.44,47.37,47.42,77207.94523622488,30.1239,30.1621,30.1176,30.1494,77207.9452
2015-05-13 14:50:00,47.43,47.44,47.38,47.42,122994.0522949164,30.1557,30.1621,30.1239,30.1494,122994.0523
2015-05-13 15:00:00,47.42,47.48,47.4,47.44,190326.56267534508,30.1494,30.1875,30.1366,30.1621,190326.5627
2015-05-13 15:10:00,47.44,47.44,47.31,47.32,126136.23611266972,30.1621,30.1621,30.0794,30.0858,126136.2361
2015-05-13 15:20:00,47.32,47.39,47.31,47.31,210862.97834137583,30.0858,30.1303,30.0794,30.0794,210862.9783
2015-05-13 15:30:00,47.31,47.34,47.23,47.23,339468.0731679946,30.0794,30.0985,30.0286,30.0286,339468.0732
2015-05-13 15:40:00,47.24,47.3,47.23,47.24,274604.42150151497,30.0349,30.0731,30.0286,30.0349,274604.4215
2015-05-13 15:50:00,47.25,47.35,47.24,47.33,582089.5522388059,30.0413,30.1048,30.0349,30.0921,582089.5522
2015-05-14 09:30:00,47.48,47.66,47.29,47.38,177421.16485242956,30.1875,30.3019,30.0667,30.1239,177421.1649
2015-05-14 09:40:00,47.4,47.42,47.21,47.29,96734.3732465492,30.1366,30.1494,30.0158,30.0667,96734.3732
2015-05-14 09:50:00,47.28,47.37,47.26,47.26,132532.82459881046,30.0603,30.1176,30.0476,30.0476,132532.8246
2015-05-14 10:00:00,47.26,47.34,47.22,47.32,117719.67231511614,30.0476,30.0985,30.0222,30.0858,117719.6723
2015-05-14 10:10:00,47.33,47.39,47.29,47.32,104814.27449220064,30.0921,30.1303,30.0667,30.0858,104814.2745
2015-05-14 10:20:00,47.32,47.43,47.31,47.32,73729.0988665694,30.0858,30.1557,30.0794,30.0858,73729.0989
2015-05-14 10:30:00,47.32,47.34,47.25,47.3,115250.81360116709,30.0858,30.0985,30.0413,30.0731,115250.8136
2015-05-14 10:40:00,47.3,47.32,47.25,47.27,77769.04948939513,30.0731,30.0858,30.0413,30.054,77769.0495
2015-05-14 10:50:00,47.27,47.38,47.25,47.38,86971.15924138704,30.054,30.1239,30.0413,30.1239,86971.1592
2015-05-14 11:00:00,47.38,47.39,47.3,47.31,60711.48019301986,30.1239,30.1303,30.0731,30.0794,60711.4802
2015-05-14 11:10:00,47.3,47.3,47.23,47.23,75524.63247671416,30.0731,30.0731,30.0286,30.0286,75524.6325
2015-05-14 11:20:00,47.23,47.25,47.17,47.18,76534.6201324206,30.0286,30.0413,29.9904,29.9968,76534.6201
2015-05-14 11:30:00,47.19,47.24,47.14,47.24,105487.59959600492,30.0031,30.0349,29.9713,30.0349,105487.5996
2015-05-14 11:40:00,47.23,47.26,47.16,47.26,82818.98776792728,30.0286,30.0476,29.984,30.0476,82818.9878
2015-05-14 11:50:00,47.27,47.34,47.25,47.34,110874.20042643925,30.054,30.0985,30.0413,30.0985,110874.2004
2015-05-14 12:00:00,47.34,47.34,47.22,47.24,195600.9426551453,30.0985,30.0985,30.0222,30.0349,195600.9427
2015-05-14 12:10:00,47.24,47.32,47.23,47.31,86185.6132869487,30.0349,30.0858,30.0286,30.0794,86185.6133
2015-05-14 12:20:00,47.31,47.39,47.31,47.33,83155.65031982942,30.0794,30.1303,30.0794,30.0921,83155.6503
2015-05-14 12:30:00,47.33,47.34,47.28,47.29,42980.58579284031,30.0921,30.0985,30.0603,30.0667,42980.5858
2015-05-14 12:40:00,47.28,47.32,47.26,47.27,58018.17977780271,30.0603,30.0858,30.0476,30.054,58018.1798
2015-05-14 12:50:00,47.27,47.34,47.26,47.31,47020.53641566603,30.054,30.0985,30.0476,30.0794,47020.5364
2015-05-14 13:00:00,47.31,47.34,47.28,47.32,59813.71338794748,30.0794,30.0985,30.0603,30.0858,59813.7134
2015-05-14 13:10:00,47.31,47.32,47.29,47.32,83828.9754236337,30.0794,30.0858,30.0667,30.0858,83828.9754
2015-05-14 13:20:00,47.32,47.34,47.28,47.28,150151.49814835595,30.0858,30.0985,30.0603,30.0603,150151.4981
2015-05-14 13:30:00,47.28,47.34,47.28,47.32,178992.25676130623,30.0603,30.0985,30.0603,30.0858,178992.2568
2015-05-14 13:40:00,47.33,47.33,47.25,47.28,109078.66681629446,30.0921,30.0921,30.0413,30.0603,109078.6668
2015-05-14 13:50:00,47.28,47.29,47.25,47.27,120637.41443160138,30.0603,30.0667,30.0413,30.054,120637.4144
2015-05-14 14:00:00,47.28,47.32,47.26,47.27,93592.18942879589,30.0603,30.0858,30.0476,30.054,93592.1894
2015-05-14 14:10:00,47.28,47.32,47.27,47.31,59477.05083604533,30.0603,30.0858,30.054,30.0794,59477.0508
2015-05-14 14:20:00,47.32,47.33,47.29,47.3,71372.4610032544,30.0858,30.0921,30.0667,30.0731,71372.461
2015-05-14 14:30:00,47.31,47.33,47.27,47.27,112781.95488721805,30.0794,30.0921,30.054,30.054,112781.9549
2015-05-14 14:40:00,47.28,47.29,47.24,47.25,132196.1620469083,30.0603,30.0667,30.0349,30.0413,132196.162
2015-05-14 14:50:00,47.25,47.3,47.24,47.29,81360.11670968466,30.0413,30.0731,30.0349,30.0667,81360.1167
2015-05-14 15:00:00,47.29,47.32,47.27,47.3,71260.24015262035,30.0667,30.0858,30.054,30.0731,71260.2402
2015-05-14 15:10:00,47.31,47.33,47.29,47.3,113118.61743912018,30.0794,30.0921,30.0667,30.0731,113118.6174
2015-05-14 15:20:00,47.3,47.33,47.28,47.31,133879.47480641902,30.0731,30.0921,30.0603,30.0794,133879.4748
2015-05-14 15:30:00,47.31,47.32,47.28,47.3,170912.3555156548,30.0794,30.0858,30.0603,30.0731,170912.3555
2015-05-14 15:40:00,47.3,47.33,47.27,47.32,235551.56548086632,30.0731,30.0921,30.054,30.0858,235551.5655
2015-05-14 15:50:00,47.32,47.4,47.31,47.35,516440.354617888,30.0858,30.1366,30.0794,30.1048,516440.3546
2015-05-15 09:30:00,47.41,47.41,47.08,47.12,366176.635618898,30.143,30.143,29.9332,29.9586,366176.6356
2015-05-15 09:40:00,47.08,47.11,46.98,47.09,87644.48434519133,29.9332,29.9523,29.8696,29.9395,87644.4843
2015-05-15 09:50:00,47.09,47.1,46.91,46.97,141061.6092469981,29.9395,29.9459,29.8251,29.8632,141061.6092
2015-05-15 10:00:00,46.96,46.97,46.77,46.81,160251.37470542025,29.8569,29.8632,29.7361,29.7615,160251.3747
2015-05-15 10:10:00,46.8,46.85,46.71,46.73,186174.3912018853,29.7552,29.787,29.6979,29.7107,186174.3912
2015-05-15 10:20:00,46.73,46.78,46.72,46.75,151498.14835596454,29.7107,29.7424,29.7043,29.7234,151498.1484
2015-05-15 10:30:00,46.74,46.76,46.65,46.72,156211.42408259457,29.717,29.7297,29.6598,29.7043,156211.4241
2015-05-15 10:40:00,46.72,46.75,46.69,46.72,161710.24576366288,29.7043,29.7234,29.6852,29.7043,161710.2458
2015-05-15 10:50:00,46.72,46.76,46.69,46.72,145774.8849736281,29.7043,29.7297,29.6852,29.7043,145774.885
2015-05-15 11:00:00,46.71,46.82,46.71,46.82,70138.03164627988,29.6979,29.7679,29.6979,29.7679,70138.0316
2015-05-15 11:10:00,46.82,46.83,46.69,46.7,82145.662664123,29.7679,29.7742,29.6852,29.6916,82145.6627
2015-05-15 11:20:00,46.7,46.76,46.69,46.71,74065.76141847155,29.6916,29.7297,29.6852,29.6979,74065.7614
2015-05-15 11:30:00,46.71,46.76,46.63,46.64,103355.40343395802,29.6979,29.7297,29.6471,29.6534,103355.4034
2015-05-15 11:40:00,46.64,46.66,46.62,46.62,88093.36774772752,29.6534,29.6661,29.6407,29.6407,88093.3677
2015-05-15 11:50:00,46.63,46.65,46.6,46.61,77095.72438559085,29.6471,29.6598,29.628,29.6344,77095.7244
2015-05-15 12:00:00,46.62,46.68,46.6,46.68,61048.14274492201,29.6407,29.6789,29.628,29.6789,61048.1427
2015-05-15 12:10:00,46.68,46.75,46.66,46.74,83043.42946919537,29.6789,29.7234,29.6661,29.717,83043.4295
2015-05-15 12:20:00,46.74,46.76,46.71,46.72,50948.2661878577,29.717,29.7297,29.6979,29.7043,50948.2662
2015-05-15 12:30:00,46.72,46.75,46.71,46.75,87644.48434519133,29.7043,29.7234,29.6979,29.7234,87644.4843
2015-05-15 12:40:00,46.75,46.76,46.73,46.76,95612.16474020873,29.7234,29.7297,29.7107,29.7297,95612.1647
2015-05-15 12:50:00,46.75,46.77,46.74,46.76,40287.28537762316,29.7234,29.7361,29.717,29.7297,40287.2854
2015-05-15 13:00:00,46.76,46.77,46.74,46.76,71035.79845135225,29.7297,29.7361,29.717,29.7297,71035.7985
2015-05-15 13:10:00,46.76,46.76,46.72,46.75,54763.77510941533,29.7297,29.7297,29.7043,29.7234,54763.7751
2015-05-15 13:20:00,46.75,46.76,46.7,46.74,63068.11805633486,29.7234,29.7297,29.6916,29.717,63068.1181
2015-05-15 13:30:00,46.73,46.74,46.68,46.7,80574.57075524631,29.7107,29.717,29.6789,29.6916,80574.5708
2015-05-15 13:40:00,46.7,46.72,46.68,46.68,113230.83828975425,29.6916,29.7043,29.6789,29.6789,113230.8383
2015-05-15 13:50:00,46.68,46.75,46.68,46.7,86185.6132869487,29.6789,29.7234,29.6789,29.6916,86185.6133
2015-05-15 14:00:00,46.7,46.72,46.69,46.7,112557.51318594994,29.6916,29.7043,29.6852,29.6916,112557.5132
2015-05-15 14:10:00,46.7,46.78,46.69,46.78,53080.46234990461,29.6916,29.7424,29.6852,29.7424,53080.4623
2015-05-15 14:20:00,46.78,46.83,46.77,46.82,106946.47065424756,29.7424,29.7742,29.7361,29.7679,106946.4707
2015-05-15 14:30:00,46.81,46.84,46.8,46.81,82370.10436539109,29.7615,29.7806,29.7552,29.7615,82370.1044
2015-05-15 14:40:00,46.82,46.86,46.81,46.85,69689.14824374368,29.7679,29.7933,29.7615,29.787,69689.1482
2015-05-15 14:50:00,46.84,46.88,46.84,46.87,90225.56390977444,29.7806,29.806,29.7806,29.7997,90225.5639
2015-05-15 15:00:00,46.86,46.87,46.81,46.81,81921.22096285489,29.7933,29.7997,29.7615,29.7615,81921.221
2015-05-15 15:10:00,46.82,46.83,46.77,46.78,176411.17719672315,29.7679,29.7742,29.7361,29.7424,176411.1772
2015-05-15 15:20:00,46.78,46.82,46.76,46.79,104814.27449220064,29.7424,29.7679,29.7297,29.7488,104814.2745
2015-05-15 15:30:00,46.78,46.81,46.76,46.8,125126.2484569633,29.7424,29.7615,29.7297,29.7552,125126.2485
2015-05-15 15:40:00,46.8,46.85,46.78,46.83,309056.2226461676,29.7552,29.787,29.7424,29.7742,309056.2226
2015-05-15 15:50:00,46.83,46.85,46.77,46.85,490854.0006733251,29.7742,29.787,29.7361,29.787,490854.0007
2015-05-18 09:30:00,46.99,47.16,46.9,47.07,161934.68746493096,29.876,29.984,29.8187,29.9268,161934.6875
2015-05-18 09:40:00,47.09,47.25,47.08,47.25,118954.10167209066,29.9395,30.0413,29.9332,30.0413,118954.1017
2015-05-18 09:50:00,47.24,47.31,47.17,47.18,129390.64078105713,30.0349,30.0794,29.9904,29.9968,129390.6408
2015-05-18 10:00:00,47.18,47.27,47.16,47.25,150375.93984962406,29.9968,30.054,29.984,30.0413,150375.9398
2015-05-18 10:10:00,47.25,47.26,47.19,47.22,76085.7367298844,30.0413,30.0476,30.0031,30.0222,76085.7367
2015-05-18 10:20:00,47.21,47.24,47.19,47.21,76085.7367298844,30.0158,30.0349,30.0031,30.0158,76085.7367
2015-05-18 10:30:00,47.21,47.33,47.21,47.26,116709.68465940972,30.0158,30.0921,30.0158,30.0476,116709.6847
2015-05-18 10:40:00,47.26,47.31,47.26,47.29,66434.7435753563,30.0476,30.0794,30.0476,30.0667,66434.7436
2015-05-18 10:50:00,47.29,47.4,47.28,47.4,88093.36774772752,30.0667,30.1366,30.0603,30.1366,88093.3677
2015-05-18 11:00:00,47.41,47.43,47.4,47.42,67781.39378296486,30.143,30.1557,30.1366,30.1494,67781.3938
2015-05-18 11:10:00,47.42,47.44,47.37,47.4,68005.83548423297,30.1494,30.1621,30.1176,30.1366,68005.8355
2015-05-18 11:20:00,47.39,47.42,47.33,47.41,74177.98226910559,30.1303,30.1494,30.0921,30.143,74177.9823
2015-05-18 11:30:00,47.42,47.44,47.4,47.42,65985.8601728201,30.1494,30.1621,30.1366,30.1494,65985.8602
2015-05-18 11:40:00,47.42,47.44,47.39,47.39,64751.43081584558,30.1494,30.1621,30.1303,30.1303,64751.4308
2015-05-18 11:50:00,47.4,47.43,47.39,47.41,104477.6119402985,30.1366,30.1557,30.1303,30.143,104477.6119
2015-05-18 12:00:00,47.41,47.42,47.36,47.39,46122.76961059365,30.143,30.1494,30.1112,30.1303,46122.7696
2015-05-18 12:10:00,47.39,47.42,47.38,47.42,85848.95073504657,30.1303,30.1494,30.1239,30.1494,85848.9507
2015-05-18 12:20:00,47.42,47.49,47.4,47.47,60711.48019301986,30.1494,30.1939,30.1366,30.1811,60711.4802
2015-05-18 12:30:00,47.47,47.47,47.42,47.43,55773.76276512176,30.1811,30.1811,30.1494,30.1557,55773.7628
2015-05-18 12:40:00,47.43,47.45,47.42,47.45,62619.234653798674,30.1557,30.1684,30.1494,30.1684,62619.2347
2015-05-18 12:50:00,47.45,47.46,47.37,47.37,83941.19627426776,30.1684,30.1748,30.1176,30.1176,83941.1963
2015-05-18 13:00:00,47.37,47.42,47.36,47.42,53978.229154976994,30.1176,30.1494,30.1112,30.1494,53978.2292
2015-05-18 13:10:00,47.42,47.43,47.41,47.43,37145.10155986982,30.1494,30.1557,30.143,30.1557,37145.1016
2015-05-18 13:20:00,47.43,47.43,47.38,47.39,45225.00280552126,30.1557,30.1557,30.1239,30.1303,45225.0028
2015-05-18 13:30:00,47.39,47.45,47.39,47.43,55549.32106385366,30.1303,30.1684,30.1303,30.1557,55549.3211
2015-05-18 13:40:00,47.42,47.45,47.41,47.44,72382.44865896083,30.1494,30.1684,30.143,30.1621,72382.4487
2015-05-18 13:50:00,47.45,47.49,47.44,47.48,114128.6050948266,30.1684,30.1939,30.1621,30.1875,114128.6051
2015-05-18 14:00:00,47.47,47.5,47.45,47.45,78330.15374256537,30.1811,30.2002,30.1684,30.1684,78330.1537
2015-05-18 14:10:00,47.46,47.5,47.45,47.48,60038.15508921557,30.1748,30.2002,30.1684,30.1875,60038.1551
2015-05-18 14:20:00,47.48,47.48,47.44,47.47,48703.84917517674,30.1875,30.1875,30.1621,30.1811,48703.8492
2015-05-18 14:30:00,47.47,47.48,47.42,47.43,50723.824486589605,30.1811,30.1875,30.1494,30.1557,50723.8245
2015-05-18 14:40:00,47.42,47.45,47.42,47.42,33329.5926383122,30.1494,30.1684,30.1494,30.1494,33329.5926
2015-05-18 14:50:00,47.43,47.43,47.39,47.4,45000.56110425317,30.1557,30.1557,30.1303,30.1366,45000.5611
2015-05-18 15:00:00,47.4,47.49,47.39,47.47,54763.77510941533,30.1366,30.1939,30.1303,30.1811,54763.7751
2015-05-18 15:10:00,47.47,47.49,47.43,47.44,107956.458309954,30.1811,30.1939,30.1557,30.1621,107956.4583
2015-05-18 15:20:00,47.44,47.44,47.37,47.38,195825.3843564134,30.1621,30.1621,30.1176,30.1239,195825.3844
2015-05-18 15:30:00,47.38,47.38,47.31,47.33,220850.6340478061,30.1239,30.1239,30.0794,30.0921,220850.634
2015-05-18 15:40:00,47.32,47.34,47.3,47.32,336886.9936034115,30.0858,30.0985,30.0731,30.0858,336886.9936
2015-05-18 15:50:00,47.32,47.33,47.27,47.27,435641.3421613736,30.0858,30.0921,30.054,30.054,435641.3422
2015-05-19 09:30:00,47.71,47.71,47.51,47.64,233082.70676691728,30.3337,30.3337,30.2066,30.2892,233082.7068
2015-05-19 09:40:00,47.64,47.65,47.5,47.5,173605.65593087196,30.2892,30.2956,30.2002,30.2002,173605.6559
2015-05-19 09:50:00,47.5,47.53,47.43,47.48,107395.35405678376,30.2002,30.2193,30.1557,30.1875,107395.3541
2015-05-19 10:00:00,47.48,47.59,47.47,47.56,107956.458309954,30.1875,30.2574,30.1811,30.2384,107956.4583
2015-05-19 10:10:00,47.56,47.62,47.54,47.6,85624.50903377848,30.2384,30.2765,30.2256,30.2638,85624.509
2015-05-19 10:20:00,47.6,47.63,47.51,47.55,98417.68600605991,30.2638,30.2829,30.2066,30.232,98417.686
2015-05-19 10:30:00,47.56,47.57,47.51,47.54,92021.0975199192,30.2384,30.2447,30.2066,30.2256,92021.0975
2015-05-19 10:40:00,47.53,47.56,47.5,47.54,66210.3018740882,30.2193,30.2384,30.2002,30.2256,66210.3019
2015-05-19 10:50:00,47.54,47.54,47.4,47.4,59364.829985411285,30.2256,30.2256,30.1366,30.1366,59364.83
2015-05-19 11:00:00,47.4,47.43,47.36,47.37,120076.31017843114,30.1366,30.1557,30.1112,30.1176,120076.3102
2015-05-19 11:10:00,47.37,47.42,47.35,47.42,99652.11536303443,30.1176,30.1494,30.1048,30.1494,99652.1154
2015-05-19 11:20:00,47.42,47.47,47.41,47.42,121535.18123667376,30.1494,30.1811,30.143,30.1494,121535.1812
2015-05-19 11:30:00,47.42,47.47,47.4,47.46,80462.34990461227,30.1494,30.1811,30.1366,30.1748,80462.3499
2015-05-19 11:40:00,47.46,47.46,47.34,47.34,82482.32521602513,30.1748,30.1748,30.0985,30.0985,82482.3252
2015-05-19 11:50:00,47.34,47.36,47.3,47.32,72719.11121086297,30.0985,30.1112,30.0731,30.0858,72719.1112
2015-05-19 12:00:00,47.32,47.37,47.3,47.36,72719.11121086297,30.0858,30.1176,30.0731,30.1112,72719.1112
2015-05-19 12:10:00,47.36,47.37,47.33,47.35,37930.64751430816,30.1112,30.1176,30.0921,30.1048,37930.6475
2015-05-19 12:20:00,47.36,47.42,47.35,47.42,49601.61598024913,30.1112,30.1494,30.1048,30.1494,49601.616
2015-05-19 12:30:00,47.42,47.44,47.39,47.44,55212.65851195152,30.1494,30.1621,30.1303,30.1621,55212.6585
2015-05-19 12:40:00,47.44,47.45,47.42,47.44,50723.824486589605,30.1621,30.1684,30.1494,30.1621,50723.8245
2015-05-19 12:50:00,47.44,47.45,47.41,47.44,78105.71204129727,30.1621,30.1684,30.143,30.1621,78105.712
2015-05-19 13:00:00,47.44,47.49,47.43,47.48,50948.2661878577,30.1621,30.1939,30.1557,30.1875,50948.2662
2015-05-19 13:10:00,47.48,47.51,47.47,47.49,63180.33890696892,30.1875,30.2066,30.1811,30.1939,63180.3389
2015-05-19 13:20:00,47.48,47.49,47.45,47.46,40511.72707889126,30.1875,30.1939,30.1684,30.1748,40511.7271
2015-05-19 13:30:00,47.47,47.55,47.47,47.53,59813.71338794748,30.1811,30.232,30.1811,30.2193,59813.7134
2015-05-19 13:40:00,47.53,47.59,47.52,47.57,72719.11121086297,30.2193,30.2574,30.2129,30.2447,72719.1112
2015-05-19 13:50:00,47.57,47.58,47.51,47.53,57008.19212209628,30.2447,30.2511,30.2066,30.2193,57008.1921
2015-05-19 14:00:00,47.53,47.57,47.52,47.56,52968.24149927056,30.2193,30.2447,30.2129,30.2384,52968.2415
2015-05-19 14:10:00,47.56,47.58,47.55,47.58,41746.156435865785,30.2384,30.2511,30.232,30.2511,41746.1564
2015-05-19 14:20:00,47.58,47.58,47.54,47.55,47132.75726630008,30.2511,30.2511,30.2256,30.232,47132.7573
2015-05-19 14:30:00,47.54,47.56,47.46,47.48,73504.65716530131,30.2256,30.2384,30.1748,30.1875,73504.6572
2015-05-19 14:40:00,47.48,47.5,47.44,47.45,38940.63517001459,30.1875,30.2002,30.1621,30.1684,38940.6352
2015-05-19 14:50:00,47.44,47.54,47.44,47.54,68903.60228930535,30.1621,30.2256,30.1621,30.2256,68903.6023
2015-05-19 15:00:00,47.53,47.57,47.53,47.54,166647.963191561,30.2193,30.2447,30.2193,30.2256,166647.9632
2015-05-19 15:10:00,47.54,47.55,47.48,47.5,184042.1950398384,30.2256,30.232,30.1875,30.2002,184042.195
2015-05-19 15:20:00,47.5,47.52,47.46,47.5,115924.13870497138,30.2002,30.2129,30.1748,30.2002,115924.1387
2015-05-19 15:30:00,47.49,47.55,47.47,47.55,154303.66962181573,30.1939,30.232,30.1811,30.232,154303.6696
2015-05-19 15:40:00,47.55,47.56,47.47,47.54,295589.7205700819,30.232,30.2384,30.1811,30.2256,295589.7206
2015-05-19 15:50:00,47.54,47.62,47.54,47.61,505554.93210638536,30.2256,30.2765,30.2256,30.2702,505554.9321
2015-05-20 09:30:00,47.57,47.57,47.08,47.08,147682.6394344069,30.2447,30.2447,29.9332,29.9332,147682.6394
2015-05-20 09:40:00,47.08,47.34,46.99,47.3,155874.7615306924,29.9332,30.0985,29.876,30.0731,155874.7615
2015-05-20 09:50:00,47.29,47.46,47.28,47.44,131073.95354056783,30.0667,30.1748,30.0603,30.1621,131073.9535
2015-05-20 10:00:00,47.44,47.53,47.42,47.52,128156.2114240826,30.1621,30.2193,30.1494,30.2129,128156.2114
2015-05-20 10:10:00,47.51,47.67,47.51,47.66,97744.36090225563,30.2066,30.3083,30.2066,30.3019,97744.3609
2015-05-20 10:20:00,47.66,47.7,47.63,47.66,153293.6819661093,30.3019,30.3274,30.2829,30.3019,153293.682
2015-05-20 10:30:00,47.66,47.74,47.66,47.68,114801.9301986309,30.3019,30.3528,30.3019,30.3147,114801.9302
2015-05-20 10:40:00,47.68,47.75,47.64,47.64,108180.90001122208,30.3147,30.3592,30.2892,30.2892,108180.9
2015-05-20 10:50:00,47.63,47.63,47.58,47.58,68566.93973740321,30.2829,30.2829,30.2511,30.2511,68566.9397
2015-05-20 11:00:00,47.58,47.61,47.56,47.59,84277.8588261699,30.2511,30.2702,30.2384,30.2574,84277.8588
2015-05-20 11:10:00,47.59,47.66,47.59,47.65,63629.2223095051,30.2574,30.3019,30.2574,30.2956,63629.2223
2015-05-20 11:20:00,47.66,47.66,47.54,47.54,110649.75872517114,30.3019,30.3019,30.2256,30.2256,110649.7587
2015-05-20 11:30:00,47.54,47.56,47.5,47.53,113118.61743912018,30.2256,30.2384,30.2002,30.2193,113118.6174
2015-05-20 11:40:00,47.54,47.54,47.5,47.54,105487.59959600492,30.2256,30.2256,30.2002,30.2256,105487.5996
2015-05-20 11:50:00,47.54,47.65,47.53,47.65,141398.27179890024,30.2256,30.2956,30.2193,30.2956,141398.2718
2015-05-20 12:00:00,47.65,47.65,47.54,47.54,238469.3075973516,30.2956,30.2956,30.2256,30.2256,238469.3076
2015-05-20 12:10:00,47.54,47.57,47.54,47.56,110200.87532263494,30.2256,30.2447,30.2256,30.2384,110200.8753
2015-05-20 12:20:00,47.56,47.59,47.54,47.55,120300.75187969924,30.2384,30.2574,30.2256,30.232,120300.7519
2015-05-20 12:30:00,47.54,47.58,47.5,47.55,105263.15789473684,30.2256,30.2511,30.2002,30.232,105263.1579
2015-05-20 12:40:00,47.54,47.58,47.52,47.58,78891.2579957356,30.2256,30.2511,30.2129,30.2511,78891.258
2015-05-20 12:50:00,47.58,47.58,47.54,47.57,66546.96442599034,30.2511,30.2511,30.2256,30.2447,66546.9644
2015-05-20 13:00:00,47.56,47.57,47.52,47.52,72606.89036022892,30.2384,30.2447,30.2129,30.2129,72606.8904
2015-05-20 13:10:00,47.51,47.58,47.51,47.53,71709.12355515655,30.2066,30.2511,30.2066,30.2193,71709.1236
2015-05-20 13:20:00,47.52,47.54,47.49,47.51,65200.31421838177,30.2129,30.2256,30.1939,30.2066,65200.3142
2015-05-20 13:30:00,47.52,47.54,47.46,47.46,37593.984962406015,30.2129,30.2256,30.1748,30.1748,37593.985
2015-05-20 13:40:00,47.45,47.5,47.45,47.5,143530.4679609471,30.1684,30.2002,30.1684,30.2002,143530.468
2015-05-20 13:50:00,47.49,47.52,47.46,47.49,147682.6394344069,30.1939,30.2129,30.1748,30.1939,147682.6394
2015-05-20 14:00:00,47.49,47.55,47.47,47.5,193580.96734373245,30.1939,30.232,30.1811,30.2002,193580.9673
2015-05-20 14:10:00,47.5,47.57,47.49,47.53,66995.84782852653,30.2002,30.2447,30.1939,30.2193,66995.8478
2015-05-20 14:20:00,47.54,47.58,47.5,47.55,88205.58859836157,30.2256,30.2511,30.2002,30.232,88205.5886
2015-05-20 14:30:00,47.55,47.56,47.5,47.52,168667.93850297385,30.232,30.2384,30.2002,30.2129,168667.9385
2015-05-20 14:40:00,47.52,47.56,47.49,47.49,97519.91920098754,30.2129,30.2384,30.1939,30.1939,97519.9192
2015-05-20 14:50:00,47.5,47.55,47.47,47.49,78442.3745931994,30.2002,30.232,30.1811,30.1939,78442.3746
2015-05-20 15:00:00,47.49,47.54,47.47,47.54,108405.34171249018,30.1939,30.2256,30.1811,30.2256,108405.3417
2015-05-20 15:10:00,47.53,47.55,47.44,47.45,147794.86028504095,30.2193,30.232,30.1621,30.1684,147794.8603
2015-05-20 15:20:00,47.46,47.5,47.39,47.49,167433.50914599933,30.1748,30.2002,30.1303,30.1939,167433.5091
2015-05-20 15:30:00,47.49,47.5,47.44,47.47,157445.85343956907,30.1939,30.2002,30.1621,30.1811,157445.8534
2015-05-20 15:40:00,47.47,47.58,47.46,47.58,144540.45561665358,30.1811,30.2511,30.1748,30.2511,144540.4556
2015-05-20 15:50:00,47.58,47.58,47.47,47.48,919537.6500953876,30.2511,30.2511,30.1811,30.1875,919537.6501
2015-05-21 09:30:00,47.29,47.6,47.23,47.6,255639.0977443609,30.0667,30.2638,30.0286,30.2638,255639.0977
2015-05-21 09:40:00,47.58,47.61,47.42,47.42,66322.52272472225,30.2511,30.2702,30.1494,30.1494,66322.5227
2015-05-21 09:50:00,47.42,47.46,47.36,47.39,94826.6187857704,30.1494,30.1748,30.1112,30.1303,94826.6188
2015-05-21 10:00:00,47.39,47.47,47.38,47.47,169453.48445741218,30.1303,30.1811,30.1239,30.1811,169453.4845
2015-05-21 10:10:00,47.47,47.48,47.38,47.4,92133.31837055324,30.1811,30.1875,30.1239,30.1366,92133.3184
2015-05-21 10:20:00,47.4,47.47,47.37,47.47,122994.0522949164,30.1366,30.1811,30.1176,30.1811,122994.0523
2015-05-21 10:30:00,47.47,47.51,47.46,47.5,118280.77656828638,30.1811,30.2066,30.1748,30.2002,118280.7766
2015-05-21 10:40:00,47.5,47.58,47.49,47.56,146223.76837616428,30.2002,30.2511,30.1939,30.2384,146223.7684
2015-05-21 10:50:00,47.56,47.66,47.55,47.66,272584.4461901021,30.2384,30.3019,30.232,30.3019,272584.4462
2015-05-21 11:00:00,47.66,47.67,47.64,47.65,102569.85747951968,30.3019,30.3083,30.2892,30.2956,102569.8575
2015-05-21 11:10:00,47.65,47.66,47.64,47.65,84053.4171249018,30.2956,30.3019,30.2892,30.2956,84053.4171
2015-05-21 11:20:00,47.65,47.69,47.59,47.59,369094.3777353832,30.2956,30.321,30.2574,30.2574,369094.3777
2015-05-21 11:30:00,47.59,47.72,47.59,47.71,132420.6037481764,30.2574,30.3401,30.2574,30.3337,132420.6037
2015-05-21 11:40:00,47.71,47.71,47.66,47.66,67669.17293233082,30.3337,30.3337,30.3019,30.3019,67669.1729
2015-05-21 11:50:00,47.66,47.73,47.64,47.66,266748.9619571316,30.3019,30.3464,30.2892,30.3019,266748.962
2015-05-21 12:00:00,47.66,47.75,47.66,47.73,127482.8863202783,30.3019,30.3592,30.3019,30.3464,127482.8863
2015-05-21 12:10:00,47.72,47.73,47.7,47.72,64190.32656267534,30.3401,30.3464,30.3274,30.3401,64190.3266
2015-05-21 12:20:00,47.72,47.77,47.72,47.76,74177.98226910559,30.3401,30.3719,30.3401,30.3655,74177.9823
2015-05-21 12:30:00,47.76,47.79,47.75,47.79,137470.54202670854,30.3655,30.3846,30.3592,30.3846,137470.542
2015-05-21 12:40:00,47.79,47.83,47.75,47.77,70923.57760071821,30.3846,30.41,30.3592,30.3719,70923.5776
2015-05-21 12:50:00,47.77,47.81,47.77,47.79,212882.95365278868,30.3719,30.3973,30.3719,30.3846,212882.9537
2015-05-21 13:00:00,47.8,47.82,47.75,47.81,79227.92054763775,30.391,30.4037,30.3592,30.3973,79227.9205
2015-05-21 13:10:00,47.81,47.81,47.76,47.77,110761.97957580518,30.3973,30.3973,30.3655,30.3719,110761.9796
2015-05-21 13:20:00,47.76,47.77,47.72,47.75,86971.15924138704,30.3655,30.3719,30.3401,30.3592,86971.1592
2015-05-21 13:30:00,47.74,47.78,47.74,47.75,78105.71204129727,30.3528,30.3782,30.3528,30.3592,78105.712
2015-05-21 13:40:00,47.75,47.77,47.61,47.61,118505.21826955448,30.3592,30.3719,30.2702,30.2702,118505.2183
2015-05-21 13:50:00,47.61,47.63,47.52,47.54,140388.2841431938,30.2702,30.2829,30.2129,30.2256,140388.2841
2015-05-21 14:00:00,47.54,47.6,47.54,47.6,69464.70654247559,30.2256,30.2638,30.2256,30.2638,69464.7065
2015-05-21 14:10:00,47.6,47.64,47.58,47.62,91684.43496801706,30.2638,30.2892,30.2511,30.2765,91684.435
2015-05-21 14:20:00,47.63,47.69,47.62,47.69,97407.69835035349,30.2829,30.321,30.2765,30.321,97407.6984
2015-05-21 14:30:00,47.68,47.76,47.68,47.72,97071.03579845135,30.3147,30.3655,30.3147,30.3401,97071.0358
2015-05-21 14:40:00,47.72,47.78,47.72,47.76,90450.00561104252,30.3401,30.3782,30.3401,30.3655,90450.0056
2015-05-21 14:50:00,47.77,47.81,47.76,47.77,97295.47749971945,30.3719,30.3973,30.3655,30.3719,97295.4775
2015-05-21 15:00:00,47.77,47.78,47.72,47.76,149814.8355964538,30.3719,30.3782,30.3401,30.3655,149814.8356
2015-05-21 15:10:00,47.76,47.76,47.71,47.72,155201.4364268881,30.3655,30.3655,30.3337,30.3401,155201.4364
2015-05-21 15:20:00,47.72,47.75,47.68,47.75,105599.820446639,30.3401,30.3592,30.3147,30.3592,105599.8204
2015-05-21 15:30:00,47.74,47.77,47.72,47.77,152844.7985635731,30.3528,30.3719,30.3401,30.3719,152844.7986
2015-05-21 15:40:00,47.77,47.83,47.76,47.77,277297.7219167321,30.3719,30.41,30.3655,30.3719,277297.7219
2015-05-21 15:50:00,47.77,47.8,47.73,47.76,996970.0370328808,30.3719,30.391,30.3464,30.3655,996970.037
2015-05-22 09:30:00,47.52,47.87,47.5,47.83,151834.81090786666,30.2129,30.4355,30.2002,30.41,151834.8109
2015-05-22 09:40:00,47.82,47.99,47.82,47.99,139714.9590393895,30.4037,30.5118,30.4037,30.5118,139714.959
2015-05-22 09:50:00,47.98,48.0,47.83,47.86,75973.51587925036,30.5054,30.5181,30.41,30.4291,75973.5159
2015-05-22 10:00:00,47.87,47.9,47.8,47.85,74851.30737290988,30.4355,30.4545,30.391,30.4227,74851.3074
2015-05-22 10:10:00,47.85,47.92,47.83,47.83,129727.30333295926,30.4227,30.4672,30.41,30.41,129727.3033
2015-05-22 10:20:00,47.83,47.83,47.69,47.7,95612.16474020873,30.41,30.41,30.321,30.3274,95612.1647
2015-05-22 10:30:00,47.69,47.74,47.6,47.69,105375.37874537088,30.321,30.3528,30.2638,30.321,105375.3787
2015-05-22 10:40:00,47.68,47.73,47.62,47.65,75412.41162608012,30.3147,30.3464,30.2765,30.2956,75412.4116
2015-05-22 10:50:00,47.65,47.67,47.59,47.66,62619.234653798674,30.2956,30.3083,30.2574,30.3019,62619.2347
2015-05-22 11:00:00,47.66,47.66,47.57,47.59,73616.87801593536,30.3019,30.3019,30.2447,30.2574,73616.878
2015-05-22 11:10:00,47.59,47.64,47.57,47.62,86410.05498821681,30.2574,30.2892,30.2447,30.2765,86410.055
2015-05-22 11:20:00,47.61,47.66,47.6,47.63,79676.80395017394,30.2702,30.3019,30.2638,30.2829,79676.804
2015-05-22 11:30:00,47.64,47.64,47.56,47.63,79452.36224890585,30.2892,30.2892,30.2384,30.2829,79452.3622
2015-05-22 11:40:00,47.63,47.68,47.55,47.56,115475.25530243518,30.2829,30.3147,30.232,30.2384,115475.2553
2015-05-22 11:50:00,47.55,47.59,47.54,47.59,141847.15520143643,30.232,30.2574,30.2256,30.2574,141847.1552
2015-05-22 12:00:00,47.59,47.59,47.56,47.57,111098.64212770732,30.2574,30.2574,30.2384,30.2447,111098.6421
2015-05-22 12:10:00,47.56,47.58,47.53,47.54,110425.31702390304,30.2384,30.2511,30.2193,30.2256,110425.317
2015-05-22 12:20:00,47.54,47.58,47.53,47.54,85736.72988441252,30.2256,30.2511,30.2193,30.2256,85736.7299
2015-05-22 12:30:00,47.54,47.62,47.53,47.62,52294.91639546627,30.2256,30.2765,30.2193,30.2765,52294.9164
2015-05-22 12:40:00,47.62,47.66,47.58,47.59,94041.07283133206,30.2765,30.3019,30.2511,30.2574,94041.0728
2015-05-22 12:50:00,47.59,47.65,47.58,47.63,51958.25384356413,30.2574,30.2956,30.2511,30.2829,51958.2538
2015-05-22 13:00:00,47.63,47.71,47.58,47.71,145213.78072045784,30.2829,30.3337,30.2511,30.3337,145213.7807
2015-05-22 13:10:00,47.7,47.73,47.65,47.68,180787.790371451,30.3274,30.3464,30.2956,30.3147,180787.7904
2015-05-22 13:20:00,47.69,47.74,47.68,47.68,57008.19212209628,30.321,30.3528,30.3147,30.3147,57008.1921
2015-05-22 13:30:00,47.68,47.72,47.66,47.67,37369.54326113792,30.3147,30.3401,30.3019,30.3083,37369.5433
2015-05-22 13:40:00,47.68,47.7,47.64,47.66,50836.04533722365,30.3147,30.3274,30.2892,30.3019,50836.0453
2015-05-22 13:50:00,47.66,47.69,47.63,47.63,39950.62282572102,30.3019,30.321,30.2829,30.2829,39950.6228
2015-05-22 14:00:00,47.63,47.64,47.54,47.58,114128.6050948266,30.2829,30.2892,30.2256,30.2511,114128.6051
2015-05-22 14:10:00,47.58,47.58,47.54,47.54,63180.33890696892,30.2511,30.2511,30.2256,30.2256,63180.3389
2015-05-22 14:20:00,47.54,47.61,47.52,47.58,56671.529570194136,30.2256,30.2702,30.2129,30.2511,56671.5296
2015-05-22 14:30:00,47.57,47.63,47.57,47.63,43205.027494108406,30.2447,30.2829,30.2447,30.2829,43205.0275
2015-05-22 14:40:00,47.62,47.63,47.59,47.61,50162.72023341936,30.2765,30.2829,30.2574,30.2702,50162.7202
2015-05-22 14:50:00,47.61,47.62,47.57,47.6,248344.74245314777,30.2702,30.2765,30.2447,30.2638,248344.7425
2015-05-22 15:00:00,47.59,47.63,47.55,47.59,196498.7094602177,30.2574,30.2829,30.232,30.2574,196498.7095
2015-05-22 15:10:00,47.59,47.59,47.55,47.58,111884.18808214566,30.2574,30.2574,30.232,30.2511,111884.1881
2015-05-22 15:20:00,47.58,47.6,47.57,47.57,104589.83279093256,30.2511,30.2638,30.2447,30.2447,104589.8328
2015-05-22 15:30:00,47.56,47.59,47.54,47.56,98642.12770732802,30.2384,30.2574,30.2256,30.2384,98642.1277
2015-05-22 15:40:00,47.56,47.57,47.5,47.51,159129.16619907977,30.2384,30.2447,30.2002,30.2066,159129.1662
2015-05-22 15:50:00,47.5,47.5,47.42,47.43,344518.01144652674,30.2002,30.2002,30.1494,30.1557,344518.0114
2015-05-26 09:30:00,47.35,47.41,46.92,46.96,188194.36651329816,30.1048,30.143,29.8315,29.8569,188194.3665
2015-05-26 09:40:00,46.96,47.05,46.85,46.89,162720.23341936932,29.8569,29.9141,29.787,29.8124,162720.2334
2015-05-26 09:50:00,46.89,46.93,46.77,46.92,234429.35697452584,29.8124,29.8378,29.7361,29.8315,234429.357
2015-05-26 10:00:00,46.93,47.01,46.89,46.9,130063.9658848614,29.8378,29.8887,29.8124,29.8187,130063.9659
2015-05-26 10:10:00,46.89,46.94,46.85,46.93,166199.07978902478,29.8124,29.8442,29.787,29.8378,166199.0798
2015-05-26 10:20:00,46.93,46.94,46.87,46.9,101110.98642127706,29.8378,29.8442,29.7997,29.8187,101110.9864
2015-05-26 10:30:00,46.89,46.91,46.78,46.79,116485.24295814162,29.8124,29.8251,29.7424,29.7488,116485.243
2015-05-26 10:40:00,46.78,46.85,46.77,46.8,100437.66131747278,29.7424,29.787,29.7361,29.7552,100437.6613
2015-05-26 10:50:00,46.79,46.79,46.69,46.72,175850.0729435529,29.7488,29.7488,29.6852,29.7043,175850.0729
2015-05-26 11:00:00,46.72,46.73,46.64,46.7,96173.26899337897,29.7043,29.7107,29.6534,29.6916,96173.269
2015-05-26 11:10:00,46.7,46.73,46.66,46.68,184378.85759174053,29.6916,29.7107,29.6661,29.6789,184378.8576
2015-05-26 11:20:00,46.68,46.9,46.66,46.89,134552.79991022332,29.6789,29.8187,29.6661,29.8124,134552.7999
2015-05-26 11:30:00,46.88,46.94,46.85,46.88,126697.34036583996,29.806,29.8442,29.787,29.806,126697.3404
2015-05-26 11:40:00,46.89,46.92,46.85,46.9,64863.65166647963,29.8124,29.8315,29.787,29.8187,64863.6517
2015-05-26 11:50:00,46.9,46.9,46.84,46.85,57569.29637526653,29.8187,29.8187,29.7806,29.787,57569.2964
2015-05-26 12:00:00,46.85,46.9,46.84,46.87,50723.824486589605,29.787,29.8187,29.7806,29.7997,50723.8245
2015-05-26 12:10:00,46.86,46.92,46.83,46.88,54763.77510941533,29.7933,29.8315,29.7742,29.806,54763.7751
2015-05-26 12:20:00,46.88,46.91,46.82,46.85,58579.28403097295,29.806,29.8251,29.7679,29.787,58579.284
2015-05-26 12:30:00,46.85,46.88,46.76,46.77,56447.08786892604,29.787,29.806,29.7297,29.7361,56447.0879
2015-05-26 12:40:00,46.78,46.85,46.77,46.82,60711.48019301986,29.7424,29.787,29.7361,29.7679,60711.4802
2015-05-26 12:50:00,46.81,46.83,46.78,46.78,81696.7792615868,29.7615,29.7742,29.7424,29.7424,81696.7793
2015-05-26 13:00:00,46.79,46.82,46.69,46.72,71148.0193019863,29.7488,29.7679,29.6852,29.7043,71148.0193
2015-05-26 13:10:00,46.72,46.76,46.7,46.74,91347.77241611492,29.7043,29.7297,29.6916,29.717,91347.7724
2015-05-26 13:20:00,46.73,46.8,46.7,46.78,49489.39512961508,29.7107,29.7552,29.6916,29.7424,49489.3951
2015-05-26 13:30:00,46.77,46.77,46.61,46.65,116373.02210750755,29.7361,29.7361,29.6344,29.6598,116373.0221
2015-05-26 13:40:00,46.66,46.72,46.61,46.66,90001.12220850633,29.6661,29.7043,29.6344,29.6661,90001.1222
2015-05-26 13:50:00,46.66,46.68,46.59,46.62,72158.00695769273,29.6661,29.6789,29.6216,29.6407,72158.007
2015-05-26 14:00:00,46.62,46.71,46.61,46.69,56447.08786892604,29.6407,29.6979,29.6344,29.6852,56447.0879
2015-05-26 14:10:00,46.69,46.76,46.68,46.75,65536.97677028392,29.6852,29.7297,29.6789,29.7234,65536.9768
2015-05-26 14:20:00,46.76,46.76,46.66,46.68,65088.09336774772,29.7297,29.7297,29.6661,29.6789,65088.0934
2015-05-26 14:30:00,46.68,46.7,46.63,46.67,56671.529570194136,29.6789,29.6916,29.6471,29.6725,56671.5296
2015-05-26 14:40:00,46.68,46.72,46.67,46.7,49938.27853215127,29.6789,29.7043,29.6725,29.6916,49938.2785
2015-05-26 14:50:00,46.7,46.7,46.63,46.66,81360.11670968466,29.6916,29.6916,29.6471,29.6661,81360.1167
2015-05-26 15:00:00,46.66,46.73,46.66,46.72,102457.63662888564,29.6661,29.7107,29.6661,29.7043,102457.6366
2015-05-26 15:10:00,46.71,46.76,46.67,46.67,109864.2127707328,29.6979,29.7297,29.6725,29.6725,109864.2128
2015-05-26 15:20:00,46.67,46.71,46.63,46.69,158792.50364717763,29.6725,29.6979,29.6471,29.6852,158792.5036
2015-05-26 15:30:00,46.7,46.75,46.68,46.7,281225.4516889238,29.6916,29.7234,29.6789,29.6916,281225.4517
2015-05-26 15:40:00,46.71,46.8,46.69,46.76,200314.2183817753,29.6979,29.7552,29.6852,29.7297,200314.2184
2015-05-26 15:50:00,46.76,46.77,46.69,46.76,410391.6507687128,29.7297,29.7361,29.6852,29.7297,410391.6508
2015-05-27 09:30:00,47.01,47.08,46.71,46.74,121759.62293794188,29.8887,29.9332,29.6979,29.717,121759.6229
2015-05-27 09:40:00,46.75,46.83,46.68,46.82,94153.2936819661,29.7234,29.7742,29.6789,29.7679,94153.2937
2015-05-27 09:50:00,46.82,47.06,46.82,46.93,162046.90831556503,29.7679,29.9205,29.7679,29.8378,162046.9083
2015-05-27 10:00:00,46.93,46.95,46.78,46.85,148355.96453821118,29.8378,29.8505,29.7424,29.787,148355.9645
2015-05-27 10:10:00,46.85,46.93,46.85,46.91,74177.98226910559,29.787,29.8378,29.787,29.8251,74177.9823
2015-05-27 10:20:00,46.91,46.92,46.78,46.81,98305.46515542587,29.8251,29.8315,29.7424,29.7615,98305.4652
2015-05-27 10:30:00,46.81,46.86,46.79,46.8,87307.82179328919,29.7615,29.7933,29.7488,29.7552,87307.8218
2015-05-27 10:40:00,46.8,46.81,46.72,46.76,66771.40612725844,29.7552,29.7615,29.7043,29.7297,66771.4061
2015-05-27 10:50:00,46.76,46.83,46.73,46.83,84165.63797553585,29.7297,29.7742,29.7107,29.7742,84165.638
2015-05-27 11:00:00,46.83,46.87,46.81,46.84,77881.27034002918,29.7742,29.7997,29.7615,29.7806,77881.2703
2015-05-27 11:10:00,46.83,46.87,46.8,46.81,62394.79295253057,29.7742,29.7997,29.7552,29.7615,62394.793
2015-05-27 11:20:00,46.81,46.92,46.77,46.92,65873.63932218606,29.7615,29.8315,29.7361,29.8315,65873.6393
2015-05-27 11:30:00,46.93,46.94,46.86,46.89,49040.51172707889,29.8378,29.8442,29.7933,29.8124,49040.5117
2015-05-27 11:40:00,46.89,46.98,46.89,46.97,60487.038491751766,29.8124,29.8696,29.8124,29.8632,60487.0385
2015-05-27 11:50:00,46.97,46.99,46.93,46.97,38940.63517001459,29.8632,29.876,29.8378,29.8632,38940.6352
2015-05-27 12:00:00,46.97,46.98,46.95,46.98,38267.3100662103,29.8632,29.8696,29.8505,29.8696,38267.3101
2015-05-27 12:10:00,46.98,47.05,46.97,47.02,56334.867018292,29.8696,29.9141,29.8632,29.895,56334.867
2015-05-27 12:20:00,47.02,47.03,46.98,47.02,55212.65851195152,29.895,29.9014,29.8696,29.895,55212.6585
2015-05-27 12:30:00,47.03,47.04,46.96,47.04,94489.95623386824,29.9014,29.9078,29.8569,29.9078,94489.9562
2015-05-27 12:40:00,47.04,47.07,46.99,47.01,118392.99741892042,29.9078,29.9268,29.876,29.8887,118392.9974
2015-05-27 12:50:00,47.01,47.01,46.93,46.93,94826.6187857704,29.8887,29.8887,29.8378,29.8378,94826.6188
2015-05-27 13:00:00,46.93,47.01,46.91,46.96,91347.77241611492,29.8378,29.8887,29.8251,29.8569,91347.7724
2015-05-27 13:10:00,46.97,47.02,46.96,46.99,55324.87936258557,29.8632,29.895,29.8569,29.876,55324.8794
2015-05-27 13:20:00,46.99,47.05,46.99,47.05,48479.40747390865,29.876,29.9141,29.876,29.9141,48479.4075
2015-05-27 13:30:00,47.06,47.07,47.03,47.04,36022.89305352934,29.9205,29.9268,29.9014,29.9078,36022.8931
2015-05-27 13:40:00,47.04,47.06,47.02,47.04,42195.03983840197,29.9078,29.9205,29.895,29.9078,42195.0398
2015-05-27 13:50:00,47.04,47.1,47.03,47.09,91459.99326674896,29.9078,29.9459,29.9014,29.9395,91459.9933
2015-05-27 14:00:00,47.09,47.19,47.08,47.14,69464.70654247559,29.9395,30.0031,29.9332,29.9713,69464.7065
2015-05-27 14:10:00,47.14,47.14,47.09,47.13,73055.77376276512,29.9713,29.9713,29.9395,29.965,73055.7738
2015-05-27 14:20:00,47.13,47.16,47.12,47.15,58691.504881607,29.965,29.984,29.9586,29.9777,58691.5049
2015-05-27 14:30:00,47.15,47.15,47.09,47.11,43990.57344854674,29.9777,29.9777,29.9395,29.9523,43990.5734
2015-05-27 14:40:00,47.11,47.14,47.09,47.09,71484.68185388845,29.9523,29.9713,29.9395,29.9395,71484.6819
2015-05-27 14:50:00,47.09,47.14,47.09,47.13,69576.92739310964,29.9395,29.9713,29.9395,29.965,69576.9274
2015-05-27 15:00:00,47.13,47.16,47.09,47.15,70362.47334754797,29.965,29.984,29.9395,29.9777,70362.4733
2015-05-27 15:10:00,47.15,47.21,47.13,47.2,98754.34855796206,29.9777,30.0158,29.965,30.0095,98754.3486
2015-05-27 15:20:00,47.2,47.2,47.13,47.13,126024.01526203568,30.0095,30.0095,29.965,29.965,126024.0153
2015-05-27 15:30:00,47.13,47.14,47.08,47.11,131859.49949500617,29.965,29.9713,29.9332,29.9523,131859.4995
2015-05-27 15:40:00,47.1,47.13,47.03,47.09,271798.9002356637,29.9459,29.965,29.9014,29.9395,271798.9002
2015-05-27 15:50:00,47.09,47.09,47.01,47.02,589832.7909325552,29.9395,29.9395,29.8887,29.895,589832.7909
2015-05-28 09:30:00,47.02,47.02,46.64,46.7,253955.78498485012,29.895,29.895,29.6534,29.6916,253955.785
2015-05-28 09:40:00,46.71,46.84,46.7,46.79,199977.5558298732,29.6979,29.7806,29.6916,29.7488,199977.5558
2015-05-28 09:50:00,46.8,46.8,46.56,46.57,161149.14151049263,29.7552,29.7552,29.6026,29.6089,161149.1415
2015-05-28 10:00:00,46.57,46.69,46.56,46.69,85961.17158568061,29.6089,29.6852,29.6026,29.6852,85961.1716
2015-05-28 10:10:00,46.69,46.7,46.55,46.69,136348.3335203681,29.6852,29.6916,29.5962,29.6852,136348.3335
2015-05-28 10:20:00,46.7,46.77,46.68,46.69,132420.6037481764,29.6916,29.7361,29.6789,29.6852,132420.6037
2015-05-28 10:30:00,46.69,46.69,46.52,46.6,78554.59544383346,29.6852,29.6852,29.5771,29.628,78554.5954
2015-05-28 10:40:00,46.61,46.64,46.58,46.6,72494.66950959488,29.6344,29.6534,29.6153,29.628,72494.6695
2015-05-28 10:50:00,46.6,46.74,46.6,46.68,100213.21961620467,29.628,29.717,29.628,29.6789,100213.2196
2015-05-28 11:00:00,46.68,46.77,46.68,46.77,65312.53506901582,29.6789,29.7361,29.6789,29.7361,65312.5351
2015-05-28 11:10:00,46.76,46.92,46.76,46.89,176635.61889799123,29.7297,29.8315,29.7297,29.8124,176635.6189
2015-05-28 11:20:00,46.89,46.9,46.82,46.88,97744.36090225563,29.8124,29.8187,29.7679,29.806,97744.3609
2015-05-28 11:30:00,46.88,46.93,46.85,46.87,85961.17158568061,29.806,29.8378,29.787,29.7997,85961.1716
2015-05-28 11:40:00,46.88,46.91,46.76,46.77,153630.34451801144,29.806,29.8251,29.7297,29.7361,153630.3445
2015-05-28 11:50:00,46.77,46.84,46.75,46.84,39613.96027381888,29.7361,29.7806,29.7234,29.7806,39613.9603
2015-05-28 12:00:00,46.83,46.84,46.79,46.79,39277.29772191673,29.7742,29.7806,29.7488,29.7488,39277.2977
2015-05-28 12:10:00,46.78,46.83,46.77,46.82,45561.66535742341,29.7424,29.7742,29.7361,29.7679,45561.6654
2015-05-28 12:20:00,46.81,46.85,46.79,46.83,91459.99326674896,29.7615,29.787,29.7488,29.7742,91459.9933
2015-05-28 12:30:00,46.83,46.85,46.69,46.69,68118.05633486701,29.7742,29.787,29.6852,29.6852,68118.0563
2015-05-28 12:40:00,46.68,46.77,46.68,46.77,43990.57344854674,29.6789,29.7361,29.6789,29.7361,43990.5734
2015-05-28 12:50:00,46.78,46.81,46.76,46.78,38603.97261811244,29.7424,29.7615,29.7297,29.7424,38603.9726
2015-05-28 13:00:00,46.78,46.87,46.77,46.85,55212.65851195152,29.7424,29.7997,29.7361,29.787,55212.6585
2015-05-28 13:10:00,46.85,46.85,46.78,46.83,50948.2661878577,29.787,29.787,29.7424,29.7742,50948.2662
2015-05-28 13:20:00,46.83,46.87,46.8,46.87,108180.90001122208,29.7742,29.7997,29.7552,29.7997,108180.9
2015-05-28 13:30:00,46.86,46.91,46.84,46.89,91796.6558186511,29.7933,29.8251,29.7806,29.8124,91796.6558
2015-05-28 13:40:00,46.9,46.94,46.88,46.9,74963.52822354394,29.8187,29.8442,29.806,29.8187,74963.5282
2015-05-28 13:50:00,46.89,46.93,46.87,46.88,94265.51453260017,29.8124,29.8378,29.7997,29.806,94265.5145
2015-05-28 14:00:00,46.88,46.9,46.85,46.87,65312.53506901582,29.806,29.8187,29.787,29.7997,65312.5351
2015-05-28 14:10:00,46.88,46.95,46.88,46.94,70250.25249691392,29.806,29.8505,29.806,29.8442,70250.2525
2015-05-28 14:20:00,46.94,47.04,46.94,47.03,80574.57075524631,29.8442,29.9078,29.8442,29.9014,80574.5708
2015-05-28 14:30:00,47.04,47.09,47.01,47.07,113230.83828975425,29.9078,29.9395,29.8887,29.9268,113230.8383
2015-05-28 14:40:00,47.06,47.1,47.02,47.03,182695.54483222985,29.9205,29.9459,29.895,29.9014,182695.5448
2015-05-28 14:50:00,47.03,47.09,47.01,47.07,81247.89585905061,29.9014,29.9395,29.8887,29.9268,81247.8959
2015-05-28 15:00:00,47.07,47.09,47.04,47.04,90001.12220850633,29.9268,29.9395,29.9078,29.9078,90001.1222
2015-05-28 15:10:00,47.04,47.13,47.04,47.1,101447.6489731792,29.9078,29.965,29.9078,29.9459,101447.649
2015-05-28 15:20:00,47.1,47.11,47.08,47.09,88766.69285153181,29.9459,29.9523,29.9332,29.9395,88766.6929
2015-05-28 15:30:00,47.09,47.15,47.09,47.12,144316.01391538547,29.9395,29.9777,29.9395,29.9586,144316.0139
2015-05-28 15:40:00,47.12,47.16,47.11,47.14,124116.26080125688,29.9586,29.984,29.9523,29.9713,124116.2608
2015-05-28 15:50:00,47.15,47.2,47.14,47.15,345527.99910223315,29.9777,30.0095,29.9713,29.9777,345527.9991
2015-05-29 09:30:00,47.04,47.07,46.66,46.75,211087.4200426439,29.9078,29.9268,29.6661,29.7234,211087.42
2015-05-29 09:40:00,46.75,46.82,46.6,46.6,337448.09785658173,29.7234,29.7679,29.628,29.628,337448.0979
2015-05-29 09:50:00,46.6,46.68,46.53,46.64,169902.36785994837,29.628,29.6789,29.5835,29.6534,169902.3679
2015-05-29 10:00:00,46.65,46.69,46.54,46.57,161598.02491302884,29.6598,29.6852,29.5899,29.6089,161598.0249
2015-05-29 10:10:00,46.57,46.6,46.52,46.56,104365.39108966444,29.6089,29.628,29.5771,29.6026,104365.3911
2015-05-29 10:20:00,46.55,46.61,46.5,46.53,141061.6092469981,29.5962,29.6344,29.5644,29.5835,141061.6092
2015-05-29 10:30:00,46.52,46.52,46.44,46.47,131522.83694310402,29.5771,29.5771,29.5263,29.5453,131522.8369
2015-05-29 10:40:00,46.48,46.5,46.27,46.27,125575.13185949948,29.5517,29.5644,29.4182,29.4182,125575.1319
2015-05-29 10:50:00,46.28,46.41,46.22,46.4,138368.30883178097,29.4245,29.5072,29.3864,29.5008,138368.3088
2015-05-29 11:00:00,46.4,46.43,46.34,46.43,107283.1332061497,29.5008,29.5199,29.4627,29.5199,107283.1332
2015-05-29 11:10:00,46.43,46.49,46.37,46.49,83941.19627426776,29.5199,29.5581,29.4818,29.5581,83941.1963
2015-05-29 11:20:00,46.48,46.5,46.29,46.31,126697.34036583996,29.5517,29.5644,29.4309,29.4436,126697.3404
2015-05-29 11:30:00,46.31,46.36,46.24,46.34,92133.31837055324,29.4436,29.4754,29.3991,29.4627,92133.3184
2015-05-29 11:40:00,46.33,46.52,46.33,46.48,53978.229154976994,29.4563,29.5771,29.4563,29.5517,53978.2292
2015-05-29 11:50:00,46.49,46.52,46.44,46.47,58130.40062843676,29.5581,29.5771,29.5263,29.5453,58130.4006
2015-05-29 12:00:00,46.48,46.53,46.46,46.51,62731.45550443272,29.5517,29.5835,29.539,29.5708,62731.4555
2015-05-29 12:10:00,46.51,46.53,46.44,46.53,50948.2661878577,29.5708,29.5835,29.5263,29.5835,50948.2662
2015-05-29 12:20:00,46.53,46.58,46.48,46.56,47581.64066883627,29.5835,29.6153,29.5517,29.6026,47581.6407
2015-05-29 12:30:00,46.56,46.62,46.56,46.6,63180.33890696892,29.6026,29.6407,29.6026,29.628,63180.3389
2015-05-29 12:40:00,46.6,46.62,46.55,46.55,59364.829985411285,29.628,29.6407,29.5962,29.5962,59364.83
2015-05-29 12:50:00,46.55,46.55,46.5,46.52,54427.11255751318,29.5962,29.5962,29.5644,29.5771,54427.1126
2015-05-29 13:00:00,46.52,46.56,46.51,46.56,58242.62147907081,29.5771,29.6026,29.5708,29.6026,58242.6215
2015-05-29 13:10:00,46.57,46.6,46.55,46.57,42980.58579284031,29.6089,29.628,29.5962,29.6089,42980.5858
2015-05-29 13:20:00,46.58,46.61,46.56,46.6,35686.2305016272,29.6153,29.6344,29.6026,29.628,35686.2305
2015-05-29 13:30:00,46.6,46.66,46.57,46.57,57344.85467399842,29.628,29.6661,29.6089,29.6089,57344.8547
2015-05-29 13:40:00,46.57,46.6,46.56,46.56,60935.92189428795,29.6089,29.628,29.6026,29.6026,60935.9219
2015-05-29 13:50:00,46.56,46.56,46.44,46.45,64975.87251711368,29.6026,29.6026,29.5263,29.5326,64975.8725
2015-05-29 14:00:00,46.46,46.5,46.44,46.46,56447.08786892604,29.539,29.5644,29.5263,29.539,56447.0879
2015-05-29 14:10:00,46.45,46.52,46.45,46.46,52519.35809673437,29.5326,29.5771,29.5326,29.539,52519.3581
2015-05-29 14:20:00,46.47,46.52,46.43,46.5,77769.04948939513,29.5453,29.5771,29.5199,29.5644,77769.0495
2015-05-29 14:30:00,46.5,46.54,46.46,46.52,83492.31287173157,29.5644,29.5899,29.539,29.5771,83492.3129
2015-05-29 14:40:00,46.52,46.54,46.45,46.48,136011.67096846594,29.5771,29.5899,29.5326,29.5517,136011.671
2015-05-29 14:50:00,46.48,46.58,46.45,46.57,111996.4089327797,29.5517,29.6153,29.5326,29.6089,111996.4089
2015-05-29 15:00:00,46.56,46.65,46.53,46.65,174054.53933340815,29.6026,29.6598,29.5835,29.6598,174054.5393
2015-05-29 15:10:00,46.65,46.69,46.57,46.58,107619.79575805184,29.6598,29.6852,29.6089,29.6153,107619.7958
2015-05-29 15:20:00,46.59,46.69,46.57,46.68,122208.50634047804,29.6216,29.6852,29.6089,29.6789,122208.5063
2015-05-29 15:30:00,46.68,46.73,46.6,46.67,136460.55437100213,29.6789,29.7107,29.628,29.6725,136460.5544
2015-05-29 15:40:00,46.67,46.75,46.63,46.66,178880.0359106722,29.6725,29.7234,29.6471,29.6661,178880.0359
2015-05-29 15:50:00,46.65,46.66,46.57,46.57,596678.2628212322,29.6598,29.6661,29.6089,29.6089,596678.2628
2015-06-01 09:30:00,46.42,46.78,46.4,46.5,278895.74682976096,29.5136,29.7424,29.5008,29.5644,278895.7468
2015-06-01 09:40:00,46.5,46.51,46.3,46.35,117522.16361800022,29.5644,29.5708,29.4373,29.4691,117522.1636
2015-06-01 09:50:00,46.33,46.47,46.31,46.42,98597.2393670744,29.4563,29.5453,29.4436,29.5136,98597.2394
2015-06-01 10:00:00,46.42,46.64,46.41,46.54,194460.7788127034,29.5136,29.6534,29.5072,29.5899,194460.7788
2015-06-01 10:10:00,46.54,46.54,46.33,46.36,121418.47155201437,29.5899,29.5899,29.4563,29.4754,121418.4716
2015-06-01 10:20:00,46.36,46.46,46.34,46.43,108456.96330378184,29.4754,29.539,29.4627,29.5199,108456.9633
2015-06-01 10:30:00,46.42,46.44,46.33,46.38,98047.35719896755,29.5136,29.5263,29.4563,29.4881,98047.3572
2015-06-01 10:40:00,46.37,46.38,46.25,46.29,83084.95118392997,29.4818,29.4881,29.4055,29.4309,83084.9512
2015-06-01 10:50:00,46.29,46.44,46.28,46.42,96339.35585231736,29.4309,29.5263,29.4245,29.5136,96339.3559
2015-06-01 11:00:00,46.41,46.5,46.41,46.43,104217.25956682752,29.5072,29.5644,29.5072,29.5199,104217.2596
2015-06-01 11:10:00,46.44,46.46,46.39,46.44,60039.27729772192,29.5263,29.539,29.4945,29.5263,60039.2773
2015-06-01 11:20:00,46.44,46.49,46.36,46.41,75935.36079003479,29.5263,29.5581,29.4754,29.5072,75935.3608
2015-06-01 11:30:00,46.4,46.44,46.37,46.43,75440.46683873863,29.5008,29.5263,29.4818,29.5199,75440.4668
2015-06-01 11:40:00,46.43,46.52,46.43,46.45,104985.97239367076,29.5199,29.5771,29.5199,29.5326,104985.9724
2015-06-01 11:50:00,46.45,46.48,46.42,46.44,70406.23947929525,29.5326,29.5517,29.5136,29.5263,70406.2395
2015-06-01 12:00:00,46.44,46.5,46.42,46.48,76838.73863763887,29.5263,29.5644,29.5136,29.5517,76838.7386
2015-06-01 12:10:00,46.48,46.61,46.46,46.6,55851.19515205925,29.5517,29.6344,29.539,29.628,55851.1952
2015-06-01 12:20:00,46.61,46.68,46.58,46.67,85185.72550779935,29.6344,29.6789,29.6153,29.6725,85185.7255
2015-06-01 12:30:00,46.67,46.68,46.6,46.6,68031.6462798788,29.6725,29.6789,29.628,29.628,68031.6463
2015-06-01 12:40:00,46.6,46.64,46.6,46.64,46682.75165525755,29.628,29.6534,29.628,29.6534,46682.7517
2015-06-01 12:50:00,46.64,46.68,46.63,46.68,59318.81943665133,29.6534,29.6789,29.6471,29.6789,59318.8194
2015-06-01 13:00:00,46.68,46.71,46.64,46.64,37850.97071035799,29.6789,29.6979,29.6534,29.6534,37850.9707
2015-06-01 13:10:00,46.64,46.68,46.62,46.64,95899.45011783188,29.6534,29.6789,29.6407,29.6534,95899.4501
2015-06-01 13:20:00,46.64,46.68,46.63,46.68,49156.09920323196,29.6534,29.6789,29.6471,29.6789,49156.0992
2015-06-01 13:30:00,46.68,46.69,46.62,46.64,137087.86892604645,29.6789,29.6852,29.6407,29.6534,137087.8689
2015-06-01 13:40:00,46.65,46.67,46.6,46.63,64484.34519133655,29.6598,29.6725,29.628,29.6471,64484.3452
2015-06-01 13:50:00,46.63,46.66,46.6,46.65,63429.4691953765,29.6471,29.6661,29.628,29.6598,63429.4692
2015-06-01 14:00:00,46.64,46.66,46.59,46.63,62887.44248681405,29.6534,29.6661,29.6216,29.6471,62887.4425
2015-06-01 14:10:00,46.64,46.69,46.63,46.68,53653.91089664459,29.6534,29.6852,29.6471,29.6789,53653.9109
2015-06-01 14:20:00,46.68,46.76,46.68,46.73,96008.30434294693,29.6789,29.7297,29.6789,29.7107,96008.3043
2015-06-01 14:30:00,46.73,46.76,46.69,46.71,67931.7697228145,29.7107,29.7297,29.6852,29.6979,67931.7697
2015-06-01 14:40:00,46.7,46.71,46.66,46.68,99839.52418359333,29.6916,29.6979,29.6661,29.6789,99839.5242
2015-06-01 14:50:00,46.68,46.68,46.63,46.66,49396.25182358882,29.6789,29.6789,29.6471,29.6661,49396.2518
2015-06-01 15:00:00,46.67,46.69,46.65,46.67,65251.93580967344,29.6725,29.6852,29.6598,29.6725,65251.9358
2015-06-01 15:10:00,46.67,46.67,46.6,46.6,100630.68118056336,29.6725,29.6725,29.628,29.628,100630.6812
2015-06-01 15:20:00,46.6,46.6,46.58,46.59,63534.9567949725,29.628,29.628,29.6153,29.6216,63534.9568
2015-06-01 15:30:00,46.59,46.6,46.52,46.53,137074.40242397037,29.6216,29.628,29.5771,29.5835,137074.4024
2015-06-01 15:40:00,46.53,46.55,46.5,46.54,201444.2823476602,29.5835,29.5962,29.5644,29.5899,201444.2823
2015-06-01 15:50:00,46.54,46.59,46.52,46.57,672992.93008641,29.5899,29.6216,29.5771,29.6089,672992.9301
2015-06-02 09:30:00,46.61,46.85,46.48,46.68,195979.12692178207,29.6344,29.787,29.5517,29.6789,195979.1269
2015-06-02 09:40:00,46.68,46.78,46.6,46.76,119245.8758837392,29.6789,29.7424,29.628,29.7297,119245.8759
2015-06-02 09:50:00,46.74,46.89,46.7,46.88,147675.90618336888,29.717,29.8124,29.6916,29.806,147675.9062
2015-06-02 10:00:00,46.87,46.94,46.81,46.93,158871.05824262148,29.7997,29.8442,29.7615,29.8378,158871.0582
2015-06-02 10:10:00,46.92,46.96,46.87,46.95,165719.8967568174,29.8315,29.8569,29.7997,29.8505,165719.8968
2015-06-02 10:20:00,46.95,47.09,46.95,47.05,121217.5962293794,29.8505,29.9395,29.8505,29.9141,121217.5962
2015-06-02 10:30:00,47.06,47.23,47.02,47.2,143541.69004601054,29.9205,30.0286,29.895,30.0095,143541.69
2015-06-02 10:40:00,47.2,47.23,47.1,47.19,128658.96083492311,30.0095,30.0286,29.9459,30.0031,128658.9608
2015-06-02 10:50:00,47.19,47.19,47.05,47.05,77296.59970822578,30.0031,30.0031,29.9141,29.9141,77296.5997
2015-06-02 11:00:00,47.05,47.11,47.03,47.09,92386.9374929862,29.9141,29.9523,29.9014,29.9395,92386.9375
2015-06-02 11:10:00,47.09,47.1,46.96,46.96,82280.32768488384,29.9395,29.9459,29.8569,29.8569,82280.3277
2015-06-02 11:20:00,46.97,47.0,46.94,46.98,84320.50274941084,29.8632,29.8823,29.8442,29.8696,84320.5027
2015-06-02 11:30:00,46.98,46.99,46.91,46.94,180068.45471888676,29.8696,29.876,29.8251,29.8442,180068.4547
2015-06-02 11:40:00,46.94,47.01,46.93,46.96,134624.6212546291,29.8442,29.8887,29.8378,29.8569,134624.6213
2015-06-02 11:50:00,46.96,47.09,46.95,47.08,138263.94344069128,29.8569,29.9395,29.8505,29.9332,138263.9434
2015-06-02 12:00:00,47.08,47.23,47.08,47.22,160744.02423970372,29.9332,30.0286,29.9332,30.0222,160744.0242
2015-06-02 12:10:00,47.23,47.27,47.19,47.26,119034.9006845472,30.0286,30.054,30.0031,30.0476,119034.9007
2015-06-02 12:20:00,47.26,47.38,47.26,47.34,88544.49556727639,30.0476,30.1239,30.0476,30.0985,88544.4956
2015-06-02 12:30:00,47.35,47.36,47.29,47.3,110078.55459544384,30.1048,30.1112,30.0667,30.0731,110078.5546
2015-06-02 12:40:00,47.3,47.32,47.26,47.31,97050.83604533722,30.0731,30.0858,30.0476,30.0794,97050.836
2015-06-02 12:50:00,47.31,47.34,47.26,47.27,115687.35271013352,30.0794,30.0985,30.0476,30.054,115687.3527
2015-06-02 13:00:00,47.26,47.3,47.26,47.26,66724.27336999214,30.0476,30.0731,30.0476,30.0476,66724.2734
2015-06-02 13:10:00,47.26,47.29,47.24,47.26,72888.56469532038,30.0476,30.0667,30.0349,30.0476,72888.5647
2015-06-02 13:20:00,47.26,47.3,47.23,47.24,73160.13915385478,30.0476,30.0731,30.0286,30.0349,73160.1392
2015-06-02 13:30:00,47.24,47.26,47.18,47.2,62530.58018179778,30.0349,30.0476,29.9968,30.0095,62530.5802
2015-06-02 13:40:00,47.2,47.26,47.19,47.25,52119.85186847716,30.0095,30.0476,30.0031,30.0413,52119.8519
2015-06-02 13:50:00,47.24,47.32,47.23,47.3,62600.157109190885,30.0349,30.0858,30.0286,30.0731,62600.1571
2015-06-02 14:00:00,47.29,47.3,47.26,47.27,99424.30703624732,30.0667,30.0731,30.0476,30.054,99424.307
2015-06-02 14:10:00,47.27,47.28,47.18,47.2,78541.12894175737,30.054,30.0603,29.9968,30.0095,78541.1289
2015-06-02 14:20:00,47.2,47.24,47.18,47.23,45550.44327236,30.0095,30.0349,29.9968,30.0286,45550.4433
2015-06-02 14:30:00,47.23,47.23,47.11,47.12,89751.99192009875,30.0286,30.0286,29.9523,29.9586,89751.9919
2015-06-02 14:40:00,47.11,47.14,47.05,47.06,76429.13253282459,29.9523,29.9713,29.9141,29.9205,76429.1325
2015-06-02 14:50:00,47.06,47.22,47.04,47.22,87021.65862417237,29.9205,30.0222,29.9078,30.0222,87021.6586
2015-06-02 15:00:00,47.22,47.22,47.1,47.16,135493.21063853664,30.0222,30.0222,29.9459,29.984,135493.2106
2015-06-02 15:10:00,47.16,47.21,47.13,47.21,188752.10414094932,29.984,30.0158,29.965,30.0158,188752.1041
2015-06-02 15:20:00,47.21,47.22,47.17,47.19,146312.42284816518,30.0158,30.0222,29.9904,30.0031,146312.4228
2015-06-02 15:30:00,47.19,47.2,47.12,47.12,115207.0474694198,30.0031,30.0095,29.9586,29.9586,115207.0475
2015-06-02 15:40:00,47.12,47.15,47.05,47.09,209608.3492312872,29.9586,29.9777,29.9141,29.9395,209608.3492
2015-06-02 15:50:00,47.08,47.09,47.03,47.08,359007.967680395,29.9332,29.9395,29.9014,29.9332,359007.9677
2015-06-03 09:30:00,47.47,47.51,47.21,47.41,353366.6255190214,30.1811,30.2066,30.0158,30.143,353366.6255
2015-06-03 09:40:00,47.41,47.66,47.39,47.64,235064.52698911456,30.143,30.3019,30.1303,30.2892,235064.527
2015-06-03 09:50:00,47.64,47.9,47.54,47.88,379827.17989002354,30.2892,30.4545,30.2256,30.4418,379827.1799
2015-06-03 10:00:00,47.86,47.94,47.71,47.85,310326.56267534505,30.4291,30.48,30.3337,30.4227,310326.5627
2015-06-03 10:10:00,47.84,47.96,47.84,47.94,319548.8721804511,30.4164,30.4927,30.4164,30.48,319548.8722
2015-06-03 10:20:00,47.94,48.01,47.93,48.0,228866.5694085961,30.48,30.5245,30.4736,30.5181,228866.5694
2015-06-03 10:30:00,48.0,48.06,47.94,47.99,171457.74884973626,30.5181,30.5563,30.48,30.5118,171457.7488
2015-06-03 10:40:00,47.99,48.01,47.9,48.0,97330.265963416,30.5118,30.5245,30.4545,30.5181,97330.266
2015-06-03 10:50:00,48.0,48.19,47.97,48.14,275488.72180451127,30.5181,30.6389,30.499,30.6071,275488.7218
2015-06-03 11:00:00,48.13,48.22,48.12,48.2,247950.84726742227,30.6008,30.658,30.5944,30.6453,247950.8473
2015-06-03 11:10:00,48.2,48.21,48.13,48.14,85984.73796431377,30.6453,30.6516,30.6008,30.6071,85984.738
2015-06-03 11:20:00,48.13,48.16,48.1,48.11,409310.9639771069,30.6008,30.6198,30.5817,30.5881,409310.964
2015-06-03 11:30:00,48.11,48.15,48.11,48.12,238324.5427000337,30.5881,30.6135,30.5881,30.5944,238324.5427
2015-06-03 11:40:00,48.12,48.12,47.98,48.0,213697.67702839183,30.5944,30.5944,30.5054,30.5181,213697.677
2015-06-03 11:50:00,48.0,48.02,47.94,48.0,167907.081135675,30.5181,30.5308,30.48,30.5181,167907.0811
2015-06-03 12:00:00,47.99,48.05,47.99,48.0,126788.23925485354,30.5118,30.5499,30.5118,30.5181,126788.2393
2015-06-03 12:10:00,48.0,48.06,47.99,47.99,162542.9244753675,30.5181,30.5563,30.5118,30.5118,162542.9245
2015-06-03 12:20:00,47.99,47.99,47.91,47.99,122748.28863202782,30.5118,30.5118,30.4609,30.5118,122748.2886
2015-06-03 12:30:00,47.99,48.0,47.91,47.99,68594.99495006172,30.5118,30.5181,30.4609,30.5118,68594.995
2015-06-03 12:40:00,47.99,47.99,47.93,47.97,54211.64852429581,30.5118,30.5118,30.4736,30.499,54211.6485
2015-06-03 12:50:00,47.97,48.09,47.93,48.09,173115.25081360116,30.499,30.5753,30.4736,30.5753,173115.2508
2015-06-03 13:00:00,48.08,48.15,48.07,48.1,85567.27639995511,30.569,30.6135,30.5626,30.5817,85567.2764
2015-06-03 13:10:00,48.1,48.16,48.09,48.1,49463.58433396925,30.5817,30.6198,30.5753,30.5817,49463.5843
2015-06-03 13:20:00,48.1,48.12,48.03,48.07,73696.55481988552,30.5817,30.5944,30.5372,30.5626,73696.5548
2015-06-03 13:30:00,48.07,48.09,48.03,48.03,68182.02221972842,30.5626,30.5753,30.5372,30.5372,68182.0222
2015-06-03 13:40:00,48.03,48.07,48.03,48.04,79910.22331949275,30.5372,30.5626,30.5372,30.5435,79910.2233
2015-06-03 13:50:00,48.05,48.07,48.01,48.02,49471.43979351363,30.5499,30.5626,30.5245,30.5308,49471.4398
2015-06-03 14:00:00,48.03,48.07,48.01,48.01,66166.53574234093,30.5372,30.5626,30.5245,30.5245,66166.5357
2015-06-03 14:10:00,48.01,48.16,48.0,48.16,116252.94579732914,30.5245,30.6198,30.5181,30.6198,116252.9458
2015-06-03 14:20:00,48.16,48.17,48.12,48.15,107491.86398832905,30.6198,30.6262,30.5944,30.6135,107491.864
2015-06-03 14:30:00,48.14,48.14,48.06,48.13,75979.12692178207,30.6071,30.6071,30.5563,30.6008,75979.1269
2015-06-03 14:40:00,48.13,48.16,48.1,48.15,118614.0724946695,30.6008,30.6198,30.5817,30.6135,118614.0725
2015-06-03 14:50:00,48.15,48.21,48.14,48.2,171169.34126360677,30.6135,30.6516,30.6071,30.6453,171169.3413
2015-06-03 15:00:00,48.2,48.22,48.16,48.17,95391.08966445964,30.6453,30.658,30.6198,30.6262,95391.0897
2015-06-03 15:10:00,48.17,48.24,48.12,48.15,170441.0279429918,30.6262,30.6707,30.5944,30.6135,170441.0279
2015-06-03 15:20:00,48.15,48.2,48.14,48.2,125763.6628885647,30.6135,30.6453,30.6071,30.6453,125763.6629
2015-06-03 15:30:00,48.2,48.22,48.15,48.22,212581.07956458308,30.6453,30.658,30.6135,30.658,212581.0796
2015-06-03 15:40:00,48.21,48.22,48.07,48.09,351097.519919201,30.6516,30.658,30.5626,30.5753,351097.5199
2015-06-03 15:50:00,48.09,48.16,48.09,48.13,626579.5084726742,30.5753,30.6198,30.5753,30.6008,626579.5085
2015-06-04 09:30:00,47.58,48.09,47.58,48.03,349679.0483671866,30.2511,30.5753,30.2511,30.5372,349679.0484
2015-06-04 09:40:00,48.04,48.1,47.96,48.03,256358.4333969252,30.5435,30.5817,30.4927,30.5372,256358.4334
2015-06-04 09:50:00,48.03,48.15,47.95,48.12,131691.1682190551,30.5372,30.6135,30.4863,30.5944,131691.1682
2015-06-04 10:00:00,48.11,48.21,48.1,48.18,210327.6848838514,30.5881,30.6516,30.5817,30.6326,210327.6849
2015-06-04 10:10:00,48.17,48.2,48.1,48.16,163053.52934575244,30.6262,30.6453,30.5817,30.6198,163053.5293
2015-06-04 10:20:00,48.16,48.18,48.06,48.08,194583.0995398945,30.6198,30.6326,30.5563,30.569,194583.0995
2015-06-04 10:30:00,48.07,48.09,47.98,48.08,228782.40377062056,30.5626,30.5753,30.5054,30.569,228782.4038
2015-06-04 10:40:00,48.07,48.18,48.07,48.16,184962.4060150376,30.5626,30.6326,30.5626,30.6198,184962.406
2015-06-04 10:50:00,48.17,48.17,48.03,48.04,107113.67972169229,30.6262,30.6262,30.5372,30.5435,107113.6797
2015-06-04 11:00:00,48.03,48.06,48.01,48.02,258198.85534732352,30.5372,30.5563,30.5245,30.5308,258198.8553
2015-06-04 11:10:00,48.01,48.14,48.01,48.07,118323.42049152731,30.5245,30.6071,30.5245,30.5626,118323.4205
2015-06-04 11:20:00,48.07,48.12,48.06,48.07,125079.115699697,30.5626,30.5944,30.5563,30.5626,125079.1157
2015-06-04 11:30:00,48.07,48.07,47.99,48.01,231178.3189316575,30.5626,30.5626,30.5118,30.5245,231178.3189
2015-06-04 11:40:00,48.01,48.06,47.93,47.95,132265.7389743014,30.5245,30.5563,30.4736,30.4863,132265.739
2015-06-04 11:50:00,47.95,48.09,47.95,48.05,144422.6237234878,30.4863,30.5753,30.4863,30.5499,144422.6237
2015-06-04 12:00:00,48.05,48.12,48.02,48.12,104248.68140500505,30.5499,30.5944,30.5308,30.5944,104248.6814
2015-06-04 12:10:00,48.12,48.12,48.06,48.07,56002.693300415216,30.5944,30.5944,30.5563,30.5626,56002.6933
2015-06-04 12:20:00,48.06,48.1,48.02,48.1,54411.40163842442,30.5563,30.5817,30.5308,30.5817,54411.4016
2015-06-04 12:30:00,48.09,48.13,48.07,48.12,70117.83189316574,30.5753,30.6008,30.5626,30.5944,70117.8319
2015-06-04 12:40:00,48.12,48.12,48.07,48.1,46245.09033778476,30.5944,30.5944,30.5626,30.5817,46245.0903
2015-06-04 12:50:00,48.11,48.11,48.04,48.05,49339.01918976546,30.5881,30.5881,30.5435,30.5499,49339.0192
2015-06-04 13:00:00,48.05,48.07,47.99,48.02,190718.21344405788,30.5499,30.5626,30.5118,30.5308,190718.2134
2015-06-04 13:10:00,48.02,48.07,47.92,47.96,121623.83570867468,30.5308,30.5626,30.4672,30.4927,121623.8357
2015-06-04 13:20:00,47.97,47.99,47.92,47.95,79171.81012232072,30.499,30.5118,30.4672,30.4863,79171.8101
2015-06-04 13:30:00,47.94,47.98,47.9,47.98,85691.8415441589,30.48,30.5054,30.4545,30.5054,85691.8415
2015-06-04 13:40:00,47.98,47.98,47.91,47.91,71415.10492649533,30.5054,30.5054,30.4609,30.4609,71415.1049
2015-06-04 13:50:00,47.9,47.99,47.89,47.98,56957.69273931096,30.4545,30.5118,30.4482,30.5054,56957.6927
2015-06-04 14:00:00,47.98,48.02,47.93,47.95,55019.63864886096,30.5054,30.5308,30.4736,30.4863,55019.6386
2015-06-04 14:10:00,47.95,48.09,47.95,48.06,108849.736281001,30.4863,30.5753,30.4863,30.5563,108849.7363
2015-06-04 14:20:00,48.06,48.12,48.04,48.07,109851.86847716304,30.5563,30.5944,30.5435,30.5626,109851.8685
2015-06-04 14:30:00,48.07,48.08,48.0,48.02,115190.2143418247,30.5626,30.569,30.5181,30.5308,115190.2143
2015-06-04 14:40:00,48.01,48.06,47.98,47.99,77332.51038042868,30.5245,30.5563,30.5054,30.5118,77332.5104
2015-06-04 14:50:00,47.99,48.02,47.97,48.0,55470.76646840983,30.5118,30.5308,30.499,30.5181,55470.7665
2015-06-04 15:00:00,48.0,48.04,47.98,47.99,71353.38345864661,30.5181,30.5435,30.5054,30.5118,71353.3835
2015-06-04 15:10:00,47.99,47.99,47.88,47.91,98378.408708338,30.5118,30.5118,30.4418,30.4609,98378.4087
2015-06-04 15:20:00,47.91,47.95,47.87,47.91,140980.81023454157,30.4609,30.4863,30.4355,30.4609,140980.8102
2015-06-04 15:30:00,47.91,47.92,47.87,47.92,196517.78700482548,30.4609,30.4672,30.4355,30.4672,196517.787
2015-06-04 15:40:00,47.92,47.96,47.89,47.93,229383.90753001903,30.4672,30.4927,30.4482,30.4736,229383.9075
2015-06-04 15:50:00,47.92,47.99,47.9,47.97,751431.9380540904,30.4672,30.5118,30.4545,30.499,751431.9381
2015-06-05 09:30:00,48.95,49.01,48.42,48.86,717001.4588710582,31.1221,31.1603,30.7851,31.0649,717001.4589
2015-06-05 09:40:00,48.85,49.09,48.6,49.05,764079.2279205476,31.0585,31.2111,30.8996,31.1857,764079.2279
2015-06-05 09:50:00,49.05,49.47,49.03,49.42,460469.0831556503,31.1857,31.4527,31.173,31.4209,460469.0832
2015-06-05 10:00:00,49.42,49.69,49.41,49.41,468439.00796768034,31.4209,31.5926,31.4146,31.4146,468439.008
2015-06-05 10:10:00,49.42,49.42,49.16,49.2,282373.4709909101,31.4209,31.4209,31.2556,31.2811,282373.471
2015-06-05 10:20:00,49.21,49.35,49.2,49.35,289798.0024688587,31.2874,31.3764,31.2811,31.3764,289798.0025
2015-06-05 10:30:00,49.34,49.44,49.33,49.36,267624.2845920772,31.3701,31.4337,31.3637,31.3828,267624.2846
2015-06-05 10:40:00,49.36,49.38,49.02,49.04,258600.60599259345,31.3828,31.3955,31.1666,31.1793,258600.606
2015-06-05 10:50:00,49.04,49.05,48.83,48.93,211172.7078891258,31.1793,31.1857,31.0458,31.1094,211172.7079
2015-06-05 11:00:00,48.92,48.93,48.79,48.79,213833.46425765907,31.103,31.1094,31.0204,31.0204,213833.4643
2015-06-05 11:10:00,48.8,48.86,48.74,48.81,310333.2959263831,31.0267,31.0649,30.9886,31.0331,310333.2959
2015-06-05 11:20:00,48.82,48.87,48.81,48.83,300272.6966670407,31.0395,31.0713,31.0331,31.0458,300272.6967
2015-06-05 11:30:00,48.83,48.89,48.79,48.88,206377.5109415329,31.0458,31.084,31.0204,31.0776,206377.5109
2015-06-05 11:40:00,48.88,48.99,48.87,48.92,159865.33497923912,31.0776,31.1475,31.0713,31.103,159865.335
2015-06-05 11:50:00,48.93,48.98,48.89,48.89,178612.95028616316,31.1094,31.1412,31.084,31.084,178612.9503
2015-06-05 12:00:00,48.89,48.92,48.81,48.86,104111.7719672315,31.084,31.103,31.0331,31.0649,104111.772
2015-06-05 12:10:00,48.85,48.86,48.79,48.81,82505.89159465829,31.0585,31.0649,31.0204,31.0331,82505.8916
2015-06-05 12:20:00,48.81,48.87,48.78,48.78,317921.6698462574,31.0331,31.0713,31.014,31.014,317921.6698
2015-06-05 12:30:00,48.77,48.79,48.72,48.73,113023.22971608124,31.0077,31.0204,30.9759,30.9822,113023.2297
2015-06-05 12:40:00,48.73,48.84,48.71,48.81,228809.3367747728,30.9822,31.0522,30.9695,31.0331,228809.3368
2015-06-05 12:50:00,48.81,48.88,48.81,48.84,113104.02872853776,31.0331,31.0776,31.0331,31.0522,113104.0287
2015-06-05 13:00:00,48.83,48.84,48.76,48.81,471848.2774099428,31.0458,31.0522,31.0013,31.0331,471848.2774
2015-06-05 13:10:00,48.81,48.81,48.74,48.78,46641.22994052295,31.0331,31.0331,30.9886,31.014,46641.2299
2015-06-05 13:20:00,48.78,48.79,48.68,48.71,74397.93513634833,31.014,31.0204,30.9505,30.9695,74397.9351
2015-06-05 13:30:00,48.72,48.74,48.71,48.73,72822.3543934463,30.9759,30.9886,30.9695,30.9822,72822.3544
2015-06-05 13:40:00,48.73,48.73,48.6,48.61,100772.07945236225,30.9822,30.9822,30.8996,30.9059,100772.0795
2015-06-05 13:50:00,48.6,48.65,48.58,48.64,107646.72876220402,30.8996,30.9314,30.8869,30.925,107646.7288
2015-06-05 14:00:00,48.63,48.65,48.62,48.64,76774.77275277746,30.9187,30.9314,30.9123,30.925,76774.7728
2015-06-05 14:10:00,48.63,48.7,48.63,48.68,95917.40545393332,30.9187,30.9632,30.9187,30.9505,95917.4055
2015-06-05 14:20:00,48.69,48.69,48.62,48.64,121350.0168331276,30.9568,30.9568,30.9123,30.925,121350.0168
2015-06-05 14:30:00,48.64,48.65,48.62,48.64,121418.47155201437,30.925,30.9314,30.9123,30.925,121418.4716
2015-06-05 14:40:00,48.64,48.65,48.57,48.63,147293.23308270675,30.925,30.9314,30.8805,30.9187,147293.2331
2015-06-05 14:50:00,48.63,48.67,48.62,48.65,129814.83559645382,30.9187,30.9441,30.9123,30.9314,129814.8356
2015-06-05 15:00:00,48.65,48.69,48.63,48.65,160779.93491190663,30.9314,30.9568,30.9187,30.9314,160779.9349
2015-06-05 15:10:00,48.65,48.7,48.65,48.66,174742.45314779485,30.9314,30.9632,30.9314,30.9377,174742.4531
2015-06-05 15:20:00,48.67,48.67,48.63,48.65,235267.6467287622,30.9441,30.9441,30.9187,30.9314,235267.6467
2015-06-05 15:30:00,48.65,48.72,48.63,48.64,204127.48288632027,30.9314,30.9759,30.9187,30.925,204127.4829
2015-06-05 15:40:00,48.63,48.64,48.58,48.61,320130.17618673545,30.9187,30.925,30.8869,30.9059,320130.1762
2015-06-05 15:50:00,48.61,48.62,48.51,48.55,1081173.830097632,30.9059,30.9123,30.8424,30.8678,1081173.8301
2015-06-08 09:30:00,48.55,48.78,48.44,48.74,297020.536415666,30.8678,31.014,30.7979,30.9886,297020.5364
2015-06-08 09:40:00,48.73,48.85,48.67,48.73,205040.96061048144,30.9822,31.0585,30.9441,30.9822,205040.9606
2015-06-08 09:50:00,48.74,48.74,48.6,48.65,203363.2588935024,30.9886,30.9886,30.8996,30.9314,203363.2589
2015-06-08 10:00:00,48.64,48.65,48.54,48.61,255471.88867691616,30.925,30.9314,30.8614,30.9059,255471.8887
2015-06-08 10:10:00,48.61,48.61,48.55,48.59,201538.5478621928,30.9059,30.9059,30.8678,30.8932,201538.5479
2015-06-08 10:20:00,48.59,48.78,48.59,48.73,238266.18785770395,30.8932,31.014,30.8932,30.9822,238266.1879
2015-06-08 10:30:00,48.73,48.78,48.7,48.74,142889.68690382672,30.9822,31.014,30.9632,30.9886,142889.6869
2015-06-08 10:40:00,48.74,48.75,48.64,48.65,166943.10402872853,30.9886,30.995,30.925,30.9314,166943.104
2015-06-08 10:50:00,48.65,48.72,48.63,48.65,140500.50499382784,30.9314,30.9759,30.9187,30.9314,140500.505
2015-06-08 11:00:00,48.64,48.68,48.61,48.65,148931.65750196387,30.925,30.9505,30.9059,30.9314,148931.6575
2015-06-08 11:10:00,48.66,48.67,48.63,48.65,156174.3912018853,30.9377,30.9441,30.9187,30.9314,156174.3912
2015-06-08 11:20:00,48.65,48.7,48.61,48.61,140466.83873863763,30.9314,30.9632,30.9059,30.9059,140466.8387
2015-06-08 11:30:00,48.62,48.62,48.53,48.58,144723.37560318707,30.9123,30.9123,30.8551,30.8869,144723.3756
2015-06-08 11:40:00,48.58,48.65,48.56,48.65,172021.0975199192,30.8869,30.9314,30.8742,30.9314,172021.0975
2015-06-08 11:50:00,48.65,48.65,48.57,48.58,66893.72685444956,30.9314,30.9314,30.8805,30.8869,66893.7269
2015-06-08 12:00:00,48.58,48.61,48.56,48.58,72565.36864549432,30.8869,30.9059,30.8742,30.8869,72565.3686
2015-06-08 12:10:00,48.57,48.58,48.53,48.54,55145.32600157109,30.8805,30.8869,30.8551,30.8614,55145.326
2015-06-08 12:20:00,48.53,48.56,48.53,48.53,54377.735383234205,30.8551,30.8742,30.8551,30.8551,54377.7354
2015-06-08 12:30:00,48.53,48.54,48.49,48.5,75756.92963752664,30.8551,30.8614,30.8297,30.836,75756.9296
2015-06-08 12:40:00,48.5,48.51,48.43,48.44,100622.82572101896,30.836,30.8424,30.7915,30.7979,100622.8257
2015-06-08 12:50:00,48.43,48.44,48.38,48.41,69693.63707776905,30.7915,30.7979,30.7597,30.7788,69693.6371
2015-06-08 13:00:00,48.41,48.43,48.36,48.39,49122.432948041744,30.7788,30.7915,30.747,30.7661,49122.4329
2015-06-08 13:10:00,48.4,48.4,48.37,48.38,72955.89720570082,30.7724,30.7724,30.7534,30.7597,72955.8972
2015-06-08 13:20:00,48.39,48.42,48.36,48.37,72755.02188306587,30.7661,30.7851,30.747,30.7534,72755.0219
2015-06-08 13:30:00,48.38,48.4,48.32,48.36,128231.3993940074,30.7597,30.7724,30.7216,30.747,128231.3994
2015-06-08 13:40:00,48.35,48.4,48.34,48.39,104670.63180338909,30.7406,30.7724,30.7343,30.7661,104670.6318
2015-06-08 13:50:00,48.38,48.45,48.34,48.41,90425.31702390304,30.7597,30.8042,30.7343,30.7788,90425.317
2015-06-08 14:00:00,48.4,48.4,48.32,48.33,92889.68690382672,30.7724,30.7724,30.7216,30.7279,92889.6869
2015-06-08 14:10:00,48.34,48.4,48.31,48.4,134414.76826394344,30.7343,30.7724,30.7152,30.7724,134414.7683
2015-06-08 14:20:00,48.4,48.46,48.4,48.46,137437.9979800247,30.7724,30.8106,30.7724,30.8106,137437.998
2015-06-08 14:30:00,48.47,48.59,48.47,48.55,254786.21927954213,30.8169,30.8932,30.8169,30.8678,254786.2193
2015-06-08 14:40:00,48.55,48.59,48.54,48.57,132125.46291100886,30.8678,30.8932,30.8614,30.8805,132125.4629
2015-06-08 14:50:00,48.58,48.65,48.58,48.63,172200.65088093368,30.8869,30.9314,30.8869,30.9187,172200.6509
2015-06-08 15:00:00,48.62,48.63,48.55,48.57,219462.4621254629,30.9123,30.9187,30.8678,30.8805,219462.4621
2015-06-08 15:10:00,48.58,48.64,48.57,48.63,138020.4241948154,30.8869,30.925,30.8805,30.9187,138020.4242
2015-06-08 15:20:00,48.63,48.64,48.56,48.61,275942.0940410728,30.9187,30.925,30.8742,30.9059,275942.094
2015-06-08 15:30:00,48.61,48.64,48.55,48.56,324016.38424419257,30.9059,30.925,30.8678,30.8742,324016.3842
2015-06-08 15:40:00,48.57,48.62,48.55,48.57,406045.3372236561,30.8805,30.9123,30.8678,30.8805,406045.3372
2015-06-08 15:50:00,48.56,48.59,48.41,48.42,583750.4208281898,30.8742,30.8932,30.7788,30.7851,583750.4208
2015-06-09 09:30:00,48.6,48.69,48.34,48.61,262860.50948266184,30.8996,30.9568,30.7343,30.9059,262860.5095
2015-06-09 09:40:00,48.6,48.65,48.3,48.39,165310.29065200314,30.8996,30.9314,30.7089,30.7661,165310.2907
2015-06-09 09:50:00,48.39,48.45,48.36,48.4,177005.94770508358,30.7661,30.8042,30.747,30.7724,177005.9477
2015-06-09 10:00:00,48.39,48.57,48.33,48.57,189857.47951969475,30.7661,30.8805,30.7279,30.8805,189857.4795
2015-06-09 10:10:00,48.56,48.67,48.54,48.55,127607.45146448207,30.8742,30.9441,30.8614,30.8678,127607.4515
2015-06-09 10:20:00,48.55,48.61,48.52,48.53,165360.79003478846,30.8678,30.9059,30.8487,30.8551,165360.79
2015-06-09 10:30:00,48.52,48.53,48.39,48.51,266091.3477724161,30.8487,30.8551,30.7661,30.8424,266091.3478
2015-06-09 10:40:00,48.51,48.58,48.5,48.56,113556.27875659298,30.8424,30.8869,30.836,30.8742,113556.2788
2015-06-09 10:50:00,48.56,48.78,48.56,48.74,207416.67601840425,30.8742,31.014,30.8742,30.9886,207416.676
2015-06-09 11:00:00,48.75,48.78,48.69,48.7,73320.61497026146,30.995,31.014,30.9568,30.9632,73320.615
2015-06-09 11:10:00,48.71,48.76,48.66,48.68,97258.4446190102,30.9695,31.0013,30.9377,30.9505,97258.4446
2015-06-09 11:20:00,48.69,48.73,48.67,48.71,98789.13702165862,30.9568,30.9822,30.9441,30.9695,98789.137
2015-06-09 11:30:00,48.7,48.8,48.7,48.76,119236.89821568847,30.9632,31.0267,30.9632,31.0013,119236.8982
2015-06-09 11:40:00,48.76,48.79,48.72,48.72,228820.5588598361,31.0013,31.0204,30.9759,30.9759,228820.5589
2015-06-09 11:50:00,48.72,48.75,48.66,48.74,108930.53529345752,30.9759,30.995,30.9377,30.9886,108930.5353
2015-06-09 12:00:00,48.74,48.79,48.73,48.78,72055.88598361575,30.9886,31.0204,30.9822,31.014,72055.886
2015-06-09 12:10:00,48.78,48.79,48.74,48.76,75354.05678375042,31.014,31.0204,30.9886,31.0013,75354.0568
2015-06-09 12:20:00,48.75,48.8,48.74,48.8,54559.53316126136,30.995,31.0267,30.9886,31.0267,54559.5332
2015-06-09 12:30:00,48.8,48.84,48.78,48.81,66142.96936370777,31.0267,31.0522,31.014,31.0331,66142.9694
2015-06-09 12:40:00,48.81,48.86,48.74,48.83,99661.09303108515,31.0331,31.0649,30.9886,31.0458,99661.093
2015-06-09 12:50:00,48.83,48.91,48.82,48.89,66302.32297160813,31.0458,31.0967,31.0395,31.084,66302.323
2015-06-09 13:00:00,48.89,48.97,48.85,48.89,72974.9747503086,31.084,31.1348,31.0585,31.084,72974.9748
2015-06-09 13:10:00,48.89,48.91,48.86,48.91,64437.21243407025,31.084,31.0967,31.0649,31.0967,64437.2124
2015-06-09 13:20:00,48.92,48.93,48.89,48.93,86746.71754011895,31.103,31.1094,31.084,31.1094,86746.7175
2015-06-09 13:30:00,48.93,48.93,48.81,48.81,79135.89945011782,31.1094,31.1094,31.0331,31.0331,79135.8995
2015-06-09 13:40:00,48.81,48.82,48.71,48.73,113486.70182919984,31.0331,31.0395,30.9695,30.9822,113486.7018
2015-06-09 13:50:00,48.73,48.8,48.73,48.8,66840.98305465154,30.9822,31.0267,30.9822,31.0267,66840.9831
2015-06-09 14:00:00,48.8,48.83,48.77,48.82,72851.53181461115,31.0267,31.0458,31.0077,31.0395,72851.5318
2015-06-09 14:10:00,48.81,48.83,48.75,48.76,69410.84053417125,31.0331,31.0458,30.995,31.0013,69410.8405
2015-06-09 14:20:00,48.76,48.79,48.74,48.76,44405.79059589272,31.0013,31.0204,30.9886,31.0013,44405.7906
2015-06-09 14:30:00,48.76,48.84,48.75,48.82,75992.59342385815,31.0013,31.0522,30.995,31.0395,75992.5934
2015-06-09 14:40:00,48.81,48.83,48.76,48.78,69396.25182358881,31.0331,31.0458,31.0013,31.014,69396.2518
2015-06-09 14:50:00,48.77,48.78,48.69,48.73,72967.11929076423,31.0077,31.014,30.9568,30.9822,72967.1193
2015-06-09 15:00:00,48.73,48.75,48.69,48.7,113061.38480529682,30.9822,30.995,30.9568,30.9632,113061.3848
2015-06-09 15:10:00,48.7,48.73,48.68,48.7,64244.192570979685,30.9632,30.9822,30.9505,30.9632,64244.1926
2015-06-09 15:20:00,48.71,48.71,48.6,48.65,116074.514644821,30.9695,30.9695,30.8996,30.9314,116074.5146
2015-06-09 15:30:00,48.65,48.72,48.63,48.71,163945.6851082931,30.9314,30.9759,30.9187,30.9695,163945.6851
2015-06-09 15:40:00,48.7,48.71,48.64,48.69,231569.9697003703,30.9632,30.9695,30.925,30.9568,231569.9697
2015-06-09 15:50:00,48.68,48.74,48.67,48.69,555972.393670744,30.9505,30.9886,30.9441,30.9568,555972.3937
2015-06-10 09:30:00,49.46,49.56,49.11,49.55,896091.3477724161,31.4464,31.51,31.2238,31.5036,896091.3478
2015-06-10 09:40:00,49.55,50.04,49.47,49.76,827859.9483784087,31.5036,31.8151,31.4527,31.6371,827859.9484
2015-06-10 09:50:00,49.76,49.94,49.74,49.79,403028.8407586129,31.6371,31.7516,31.6244,31.6562,403028.8408
2015-06-10 10:00:00,49.79,49.87,49.77,49.87,348681.4050050499,31.6562,31.707,31.6435,31.707,348681.405
2015-06-10 10:10:00,49.85,49.87,49.76,49.79,209974.18920435416,31.6943,31.707,31.6371,31.6562,209974.1892
2015-06-10 10:20:00,49.79,49.84,49.71,49.84,210467.960947144,31.6562,31.688,31.6053,31.688,210467.9609
2015-06-10 10:30:00,49.84,49.87,49.79,49.86,182813.3767253956,31.688,31.707,31.6562,31.7007,182813.3767
2015-06-10 10:40:00,49.87,49.87,49.78,49.87,148768.93726854448,31.707,31.707,31.6498,31.707,148768.9373
2015-06-10 10:50:00,49.87,50.04,49.85,50.03,268525.4180226686,31.707,31.8151,31.6943,31.8088,268525.418
2015-06-10 11:00:00,50.04,50.08,49.87,49.89,187560.3187072158,31.8151,31.8406,31.707,31.7198,187560.3187
2015-06-10 11:10:00,49.9,50.08,49.88,49.92,338355.9645382112,31.7261,31.8406,31.7134,31.7388,338355.9645
2015-06-10 11:20:00,49.92,49.93,49.81,49.91,191600.2693300415,31.7388,31.7452,31.6689,31.7325,191600.2693
2015-06-10 11:30:00,49.91,49.94,49.88,49.91,239160.5880372573,31.7325,31.7516,31.7134,31.7325,239160.588
2015-06-10 11:40:00,49.92,50.01,49.91,49.98,265385.478621928,31.7388,31.7961,31.7325,31.777,265385.4786
2015-06-10 11:50:00,49.99,49.99,49.93,49.97,97059.81371338794,31.7833,31.7833,31.7452,31.7706,97059.8137
2015-06-10 12:00:00,49.96,50.04,49.96,50.0,104634.72113118618,31.7643,31.8151,31.7643,31.7897,104634.7211
2015-06-10 12:10:00,50.0,50.04,49.99,50.02,109536.52788688138,31.7897,31.8151,31.7833,31.8024,109536.5279
2015-06-10 12:20:00,50.02,50.06,50.01,50.01,105882.61699023678,31.8024,31.8278,31.7961,31.7961,105882.617
2015-06-10 12:30:00,50.01,50.02,49.96,49.96,106397.71069464706,31.7961,31.8024,31.7643,31.7643,106397.7107
2015-06-10 12:40:00,49.96,50.0,49.95,49.99,71876.33262260127,31.7643,31.7897,31.7579,31.7833,71876.3326
2015-06-10 12:50:00,49.99,50.0,49.95,49.98,102135.56278756593,31.7833,31.7897,31.7579,31.777,102135.5628
2015-06-10 13:00:00,49.98,50.04,49.97,49.99,101263.60677813938,31.777,31.8151,31.7706,31.7833,101263.6068
2015-06-10 13:10:00,49.99,50.0,49.95,49.96,136991.35899450118,31.7833,31.7897,31.7579,31.7643,136991.359
2015-06-10 13:20:00,49.97,50.03,49.96,50.0,88828.41431938054,31.7706,31.8088,31.7643,31.7897,88828.4143
2015-06-10 13:30:00,49.99,50.02,49.97,49.99,67288.7442486814,31.7833,31.8024,31.7706,31.7833,67288.7442
2015-06-10 13:40:00,49.99,50.0,49.96,49.97,196965.5481988553,31.7833,31.7897,31.7643,31.7706,196965.5482
2015-06-10 13:50:00,49.98,50.04,49.97,50.03,66147.45819773314,31.777,31.8151,31.7706,31.8088,66147.4582
2015-06-10 14:00:00,50.04,50.07,50.01,50.05,177936.25855683986,31.8151,31.8342,31.7961,31.8215,177936.2586
2015-06-10 14:10:00,50.06,50.1,50.04,50.09,152711.2557513186,31.8278,31.8533,31.8151,31.8469,152711.2558
2015-06-10 14:20:00,50.09,50.12,50.06,50.1,90017.95533610144,31.8469,31.866,31.8278,31.8533,90017.9553
2015-06-10 14:30:00,50.1,50.12,50.09,50.11,94270.00336662552,31.8533,31.866,31.8469,31.8596,94270.0034
2015-06-10 14:40:00,50.1,50.11,50.07,50.1,167859.9483784087,31.8533,31.8596,31.8342,31.8533,167859.9484
2015-06-10 14:50:00,50.09,50.12,50.07,50.12,91393.78296487487,31.8469,31.866,31.8342,31.866,91393.783
2015-06-10 15:00:00,50.11,50.12,50.07,50.08,63252.1602513747,31.8596,31.866,31.8342,31.8406,63252.1603
2015-06-10 15:10:00,50.07,50.09,50.04,50.07,148499.60722702276,31.8342,31.8469,31.8151,31.8342,148499.6072
2015-06-10 15:20:00,50.07,50.09,50.06,50.09,125318.14611154752,31.8342,31.8469,31.8278,31.8469,125318.1461
2015-06-10 15:30:00,50.08,50.1,50.06,50.08,281029.0652003142,31.8406,31.8533,31.8278,31.8406,281029.0652
2015-06-10 15:40:00,50.07,50.14,50.05,50.14,430344.5180114465,31.8342,31.8787,31.8215,31.8787,430344.518
2015-06-10 15:50:00,50.13,50.14,50.09,50.11,963309.392885198,31.8724,31.8787,31.8469,31.8596,963309.3929
2015-06-11 09:30:00,50.14,50.27,50.01,50.14,470154.864773875,31.8787,31.9614,31.7961,31.8787,470154.8648
2015-06-11 09:40:00,50.14,50.26,50.04,50.25,163093.9288519807,31.8787,31.955,31.8151,31.9486,163093.9289
2015-06-11 09:50:00,50.24,50.41,50.24,50.28,146742.2287060936,31.9423,32.0504,31.9423,31.9677,146742.2287
2015-06-11 10:00:00,50.28,50.32,50.23,50.29,156032.9929300864,31.9677,31.9932,31.9359,31.9741,156032.9929
2015-06-11 10:10:00,50.3,50.39,50.29,50.34,146402.1995286724,31.9804,32.0377,31.9741,32.0059,146402.1995
2015-06-11 10:20:00,50.33,50.36,50.28,50.31,178230.2771855011,31.9995,32.0186,31.9677,31.9868,178230.2772
2015-06-11 10:30:00,50.31,50.32,50.12,50.16,624259.9034900684,31.9868,31.9932,31.866,31.8914,624259.9035
2015-06-11 10:40:00,50.16,50.26,50.15,50.18,168346.98687016047,31.8914,31.955,31.8851,31.9041,168346.9869
2015-06-11 10:50:00,50.18,50.2,50.0,50.0,224914.1510492649,31.9041,31.9169,31.7897,31.7897,224914.151
2015-06-11 11:00:00,49.99,50.11,49.97,50.08,160963.97710694646,31.7833,31.8596,31.7706,31.8406,160963.9771
2015-06-11 11:10:00,50.08,50.1,50.01,50.01,143811.02008753226,31.8406,31.8533,31.7961,31.7961,143811.0201
2015-06-11 11:20:00,50.02,50.08,49.95,50.08,270233.4193693188,31.8024,31.8406,31.7579,31.8406,270233.4194
2015-06-11 11:30:00,50.07,50.16,50.04,50.16,84367.63550667714,31.8342,31.8914,31.8151,31.8914,84367.6355
2015-06-11 11:40:00,50.16,50.17,50.02,50.03,167130.5128492874,31.8914,31.8978,31.8024,31.8088,167130.5128
2015-06-11 11:50:00,50.04,50.05,50.02,50.03,91981.82022219728,31.8151,31.8215,31.8024,31.8088,91981.8202
2015-06-11 12:00:00,50.03,50.11,50.02,50.08,163301.5374256537,31.8088,31.8596,31.8024,31.8406,163301.5374
2015-06-11 12:10:00,50.08,50.16,50.07,50.16,185314.7794860285,31.8406,31.8914,31.8342,31.8914,185314.7795
2015-06-11 12:20:00,50.16,50.2,50.12,50.2,102646.16765795083,31.8914,31.9169,31.866,31.9169,102646.1677
2015-06-11 12:30:00,50.19,50.24,50.17,50.17,141672.0906744473,31.9105,31.9423,31.8978,31.8978,141672.0907
2015-06-11 12:40:00,50.17,50.18,50.12,50.12,84804.17461564358,31.8978,31.9041,31.866,31.866,84804.1746
2015-06-11 12:50:00,50.11,50.12,50.07,50.08,64792.95253058018,31.8596,31.866,31.8342,31.8406,64792.9525
2015-06-11 13:00:00,50.08,50.08,50.04,50.06,47020.53641566603,31.8406,31.8406,31.8151,31.8278,47020.5364
2015-06-11 13:10:00,50.05,50.06,50.04,50.04,55253.05801817978,31.8215,31.8278,31.8151,31.8151,55253.058
2015-06-11 13:20:00,50.04,50.08,50.04,50.05,59751.99192009875,31.8151,31.8406,31.8151,31.8215,59751.9919
2015-06-11 13:30:00,50.05,50.06,50.0,50.0,66757.93962518235,31.8215,31.8278,31.7897,31.7897,66757.9396
2015-06-11 13:40:00,50.0,50.08,49.99,50.05,56604.19705981371,31.7897,31.8406,31.7833,31.8215,56604.1971
2015-06-11 13:50:00,50.06,50.09,50.04,50.08,42858.2650656492,31.8278,31.8469,31.8151,31.8406,42858.2651
2015-06-11 14:00:00,50.08,50.09,50.05,50.07,72457.63662888564,31.8406,31.8469,31.8215,31.8342,72457.6366
2015-06-11 14:10:00,50.07,50.09,50.02,50.03,60072.943552912126,31.8342,31.8469,31.8024,31.8088,60072.9436
2015-06-11 14:20:00,50.02,50.08,50.02,50.07,46162.04690831556,31.8024,31.8406,31.8024,31.8342,46162.0469
2015-06-11 14:30:00,50.07,50.09,50.04,50.04,102265.73897430142,31.8342,31.8469,31.8151,31.8151,102265.739
2015-06-11 14:40:00,50.04,50.08,50.03,50.04,74434.96801705756,31.8151,31.8406,31.8088,31.8151,74434.968
2015-06-11 14:50:00,50.04,50.05,49.96,49.97,102156.8847491864,31.8151,31.8215,31.7643,31.7706,102156.8847
2015-06-11 15:00:00,49.98,49.98,49.96,49.96,144111.7719672315,31.777,31.777,31.7643,31.7643,144111.772
2015-06-11 15:10:00,49.96,50.04,49.96,50.02,110252.4969139266,31.7643,31.8151,31.7643,31.8024,110252.4969
2015-06-11 15:20:00,50.01,50.03,49.98,49.98,91228.81831444282,31.7961,31.8088,31.777,31.777,91228.8183
2015-06-11 15:30:00,49.99,50.0,49.93,49.96,228455.84109527548,31.7833,31.7897,31.7452,31.7643,228455.8411
2015-06-11 15:40:00,49.96,49.97,49.93,49.94,252307.260689036,31.7643,31.7706,31.7452,31.7516,252307.2607
2015-06-11 15:50:00,49.95,49.96,49.87,49.95,683864.8860958365,31.7579,31.7643,31.707,31.7579,683864.8861
2015-06-12 09:30:00,49.87,50.09,49.76,49.9,330226.68611828075,31.707,31.8469,31.6371,31.7261,330226.6861
2015-06-12 09:40:00,49.89,49.91,49.77,49.87,177468.29760969587,31.7198,31.7325,31.6435,31.707,177468.2976
2015-06-12 09:50:00,49.88,49.91,49.79,49.85,143676.3550667714,31.7134,31.7325,31.6562,31.6943,143676.3551
2015-06-12 10:00:00,49.85,49.89,49.79,49.87,89399.61844910785,31.6943,31.7198,31.6562,31.707,89399.6184
2015-06-12 10:10:00,49.87,49.87,49.7,49.73,261575.580742902,31.707,31.707,31.599,31.618,261575.5807
2015-06-12 10:20:00,49.72,49.79,49.7,49.74,107280.888789137,31.6117,31.6562,31.599,31.6244,107280.8888
2015-06-12 10:30:00,49.74,49.75,49.63,49.67,133378.96981259118,31.6244,31.6308,31.5545,31.5799,133378.9698
2015-06-12 10:40:00,49.67,49.68,49.55,49.58,104888.34025361911,31.5799,31.5862,31.5036,31.5227,104888.3403
2015-06-12 10:50:00,49.59,49.64,49.52,49.53,71196.27426775894,31.529,31.5608,31.4845,31.4909,71196.2743
2015-06-12 11:00:00,49.52,49.63,49.48,49.63,107687.12826843228,31.4845,31.5545,31.4591,31.5545,107687.1283
2015-06-12 11:10:00,49.63,49.81,49.58,49.8,119642.01548647738,31.5545,31.6689,31.5227,31.6625,119642.0155
2015-06-12 11:20:00,49.8,49.89,49.77,49.87,69086.52227583884,31.6625,31.7198,31.6435,31.707,69086.5223
2015-06-12 11:30:00,49.87,49.9,49.84,49.87,186614.2969363708,31.707,31.7261,31.688,31.707,186614.2969
2015-06-12 11:40:00,49.86,49.87,49.74,49.75,71365.72775221636,31.7007,31.707,31.6244,31.6308,71365.7278
2015-06-12 11:50:00,49.76,49.79,49.67,49.71,83720.12119851868,31.6371,31.6562,31.5799,31.6053,83720.1212
2015-06-12 12:00:00,49.71,49.74,49.66,49.67,56102.56985747952,31.6053,31.6244,31.5735,31.5799,56102.5699
2015-06-12 12:10:00,49.67,49.67,49.62,49.66,74806.41903265627,31.5799,31.5799,31.5481,31.5735,74806.419
2015-06-12 12:20:00,49.65,49.71,49.63,49.7,62973.85254180226,31.5672,31.6053,31.5545,31.599,62973.8525
2015-06-12 12:30:00,49.69,49.69,49.63,49.63,58609.583660644144,31.5926,31.5926,31.5545,31.5545,58609.5837
2015-06-12 12:40:00,49.63,49.67,49.6,49.64,83532.71237795982,31.5545,31.5799,31.5354,31.5608,83532.7124
2015-06-12 12:50:00,49.64,49.67,49.55,49.55,64009.65099315452,31.5608,31.5799,31.5036,31.5036,64009.651
2015-06-12 13:00:00,49.56,49.61,49.54,49.59,99648.74873751545,31.51,31.5417,31.4972,31.529,99648.7487
2015-06-12 13:10:00,49.59,49.6,49.58,49.58,81109.86421277073,31.529,31.5354,31.5227,31.5227,81109.8642
2015-06-12 13:20:00,49.58,49.63,49.54,49.63,161247.8958590506,31.5227,31.5545,31.4972,31.5545,161247.8959
2015-06-12 13:30:00,49.63,49.71,49.61,49.63,104217.25956682752,31.5545,31.6053,31.5417,31.5545,104217.2596
2015-06-12 13:40:00,49.63,49.63,49.55,49.57,111401.63842441924,31.5545,31.5545,31.5036,31.5163,111401.6384
2015-06-12 13:50:00,49.56,49.63,49.55,49.6,104350.80237908204,31.51,31.5545,31.5036,31.5354,104350.8024
2015-06-12 14:00:00,49.6,49.62,49.58,49.6,132127.70732802153,31.5354,31.5481,31.5227,31.5354,132127.7073
2015-06-12 14:10:00,49.59,49.62,49.58,49.59,121429.69363707775,31.529,31.5481,31.5227,31.529,121429.6936
2015-06-12 14:20:00,49.6,49.61,49.58,49.6,93426.10256985748,31.5354,31.5417,31.5227,31.5354,93426.1026
2015-06-12 14:30:00,49.59,49.6,49.48,49.49,123438.44686342722,31.529,31.5354,31.4591,31.4654,123438.4469
2015-06-12 14:40:00,49.49,49.52,49.48,49.48,97724.16114914152,31.4654,31.4845,31.4591,31.4591,97724.1611
2015-06-12 14:50:00,49.48,49.51,49.46,49.51,153974.86252945795,31.4591,31.4782,31.4464,31.4782,153974.8625
2015-06-12 15:00:00,49.5,49.56,49.49,49.55,120241.2748288632,31.4718,31.51,31.4654,31.5036,120241.2748
2015-06-12 15:10:00,49.55,49.57,49.53,49.56,127285.37762316238,31.5036,31.5163,31.4909,31.51,127285.3776
2015-06-12 15:20:00,49.57,49.66,49.56,49.66,117435.753563012,31.5163,31.5735,31.51,31.5735,117435.7536
2015-06-12 15:30:00,49.66,49.71,49.63,49.65,204718.8867691617,31.5735,31.6053,31.5545,31.5672,204718.8868
2015-06-12 15:40:00,49.65,49.71,49.63,49.71,241609.24699809225,31.5672,31.6053,31.5545,31.6053,241609.247
2015-06-12 15:50:00,49.7,49.72,49.7,49.71,383677.4772752777,31.599,31.6117,31.599,31.6053,383677.4773
2015-06-15 09:30:00,49.32,49.44,49.06,49.42,234859.16283245425,31.3574,31.4337,31.1921,31.4209,234859.1628
2015-06-15 09:40:00,49.41,49.44,49.23,49.25,276243.9681292784,31.4146,31.4337,31.3001,31.3129,276243.9681
2015-06-15 09:50:00,49.25,49.35,49.14,49.33,168892.38020424193,31.3129,31.3764,31.2429,31.3637,168892.3802
2015-06-15 10:00:00,49.32,49.42,49.27,49.3,102655.14532600156,31.3574,31.4209,31.3256,31.3446,102655.1453
2015-06-15 10:10:00,49.3,49.36,49.17,49.18,90471.327572663,31.3446,31.3828,31.262,31.2684,90471.3276
2015-06-15 10:20:00,49.17,49.22,49.11,49.21,130454.49444506787,31.262,31.2938,31.2238,31.2874,130454.4944
2015-06-15 10:30:00,49.22,49.3,49.17,49.29,114247.5591964987,31.2938,31.3446,31.262,31.3383,114247.5592
2015-06-15 10:40:00,49.29,49.32,49.16,49.28,176243.96812927842,31.3383,31.3574,31.2556,31.3319,176243.9681
2015-06-15 10:50:00,49.28,49.37,49.27,49.37,127585.00729435528,31.3319,31.3892,31.3256,31.3892,127585.0073
2015-06-15 11:00:00,49.38,49.54,49.37,49.54,147812.8156211424,31.3955,31.4972,31.3892,31.4972,147812.8156
2015-06-15 11:10:00,49.54,49.63,49.54,49.56,76894.8490629559,31.4972,31.5545,31.4972,31.51,76894.8491
2015-06-15 11:20:00,49.55,49.56,49.4,49.42,106435.86578386264,31.5036,31.51,31.4082,31.4209,106435.8658
2015-06-15 11:30:00,49.43,49.65,49.42,49.62,182899.7867803838,31.4273,31.5672,31.4209,31.5481,182899.7868
2015-06-15 11:40:00,49.62,49.76,49.61,49.7,178449.10784423744,31.5481,31.6371,31.5417,31.599,178449.1078
2015-06-15 11:50:00,49.7,49.76,49.64,49.68,72628.2123218494,31.599,31.6371,31.5608,31.5862,72628.2123
2015-06-15 12:00:00,49.68,49.69,49.62,49.66,50418.58377286499,31.5862,31.5926,31.5481,31.5735,50418.5838
2015-06-15 12:10:00,49.66,49.67,49.6,49.63,32639.4344069128,31.5735,31.5799,31.5354,31.5545,32639.4344
2015-06-15 12:20:00,49.63,49.63,49.53,49.58,48424.419257097965,31.5545,31.5545,31.4909,31.5227,48424.4193
2015-06-15 12:30:00,49.58,49.64,49.55,49.58,75407.92279205476,31.5227,31.5608,31.5036,31.5227,75407.9228
2015-06-15 12:40:00,49.58,49.66,49.57,49.66,48836.26977892492,31.5227,31.5735,31.5163,31.5735,48836.2698
2015-06-15 12:50:00,49.67,49.72,49.65,49.68,30491.52732577713,31.5799,31.6117,31.5672,31.5862,30491.5273
2015-06-15 13:00:00,49.68,49.69,49.63,49.66,36168.780159353606,31.5862,31.5926,31.5545,31.5735,36168.7802
2015-06-15 13:10:00,49.66,49.69,49.64,49.65,30768.712826843224,31.5735,31.5926,31.5608,31.5672,30768.7128
2015-06-15 13:20:00,49.66,49.66,49.59,49.61,37473.90865222758,31.5735,31.5735,31.529,31.5417,37473.9087
2015-06-15 13:30:00,49.62,49.62,49.56,49.58,46526.76467287622,31.5481,31.5481,31.51,31.5227,46526.7647
2015-06-15 13:40:00,49.58,49.61,49.55,49.59,49110.088654472,31.5227,31.5417,31.5036,31.529,49110.0887
2015-06-15 13:50:00,49.6,49.73,49.5,49.59,158992.25676130626,31.5354,31.618,31.4718,31.529,158992.2568
2015-06-15 14:00:00,49.59,49.66,49.57,49.6,86159.80249130288,31.529,31.5735,31.5163,31.5354,86159.8025
2015-06-15 14:10:00,49.6,49.69,49.59,49.67,50222.19728425541,31.5354,31.5926,31.529,31.5799,50222.1973
2015-06-15 14:20:00,49.66,49.68,49.62,49.65,55299.068566939735,31.5735,31.5862,31.5481,31.5672,55299.0686
2015-06-15 14:30:00,49.66,49.67,49.57,49.63,82280.32768488384,31.5735,31.5799,31.5163,31.5545,82280.3277
2015-06-15 14:40:00,49.63,49.63,49.58,49.63,54938.83963640444,31.5545,31.5545,31.5227,31.5545,54938.8396
2015-06-15 14:50:00,49.62,49.62,49.5,49.52,98853.10290652004,31.5481,31.5481,31.4718,31.4845,98853.1029
2015-06-15 15:00:00,49.51,49.52,49.41,49.44,135470.76646840983,31.4782,31.4845,31.4146,31.4337,135470.7665
2015-06-15 15:10:00,49.44,49.5,49.42,49.47,92382.44865896084,31.4337,31.4718,31.4209,31.4527,92382.4487
2015-06-15 15:20:00,49.48,49.52,49.45,49.51,97357.19896756815,31.4591,31.4845,31.44,31.4782,97357.199
2015-06-15 15:30:00,49.52,49.53,49.49,49.52,224754.7974413646,31.4845,31.4909,31.4654,31.4845,224754.7974
2015-06-15 15:40:00,49.51,49.56,49.49,49.5,300239.0304118505,31.4782,31.51,31.4654,31.4718,300239.0304
2015-06-15 15:50:00,49.49,49.51,49.45,49.5,625549.3210638537,31.4654,31.4782,31.44,31.4718,625549.3211
2015-06-16 09:30:00,49.29,50.04,49.29,49.95,287968.8026035237,31.3383,31.8151,31.3383,31.7579,287968.8026
2015-06-16 09:40:00,49.96,49.96,49.63,49.63,151061.6092469981,31.7643,31.7643,31.5545,31.5545,151061.6092
2015-06-16 09:50:00,49.63,49.75,49.62,49.73,85092.58220177308,31.5545,31.6308,31.5481,31.618,85092.5822
2015-06-16 10:00:00,49.72,49.86,49.71,49.76,170963.97710694646,31.6117,31.7007,31.6053,31.6371,170963.9771
2015-06-16 10:10:00,49.76,49.76,49.48,49.55,98657.83862641678,31.6371,31.6371,31.4591,31.5036,98657.8386
2015-06-16 10:20:00,49.55,49.64,49.54,49.63,62382.44865896084,31.5036,31.5608,31.4972,31.5545,62382.4487
2015-06-16 10:30:00,49.63,49.67,49.58,49.61,76647.963191561,31.5545,31.5799,31.5227,31.5417,76647.9632
2015-06-16 10:40:00,49.62,49.75,49.62,49.74,74384.46863427224,31.5481,31.6308,31.5481,31.6244,74384.4686
2015-06-16 10:50:00,49.74,49.75,49.66,49.71,112197.28425541463,31.6244,31.6308,31.5735,31.6053,112197.2843
2015-06-16 11:00:00,49.71,49.79,49.66,49.79,88342.4980361351,31.6053,31.6562,31.5735,31.6562,88342.498
2015-06-16 11:10:00,49.79,49.92,49.79,49.82,148584.89507350465,31.6562,31.7388,31.6562,31.6753,148584.8951
2015-06-16 11:20:00,49.82,49.85,49.77,49.77,100760.85736729884,31.6753,31.6943,31.6435,31.6435,100760.8574
2015-06-16 11:30:00,49.76,49.84,49.76,49.81,74691.95376500953,31.6371,31.688,31.6371,31.6689,74691.9538
2015-06-16 11:40:00,49.81,49.84,49.77,49.84,136638.98552351026,31.6689,31.688,31.6435,31.688,136638.9855
2015-06-16 11:50:00,49.84,49.85,49.79,49.81,74966.89484906296,31.688,31.6943,31.6562,31.6689,74966.8948
2015-06-16 12:00:00,49.81,49.84,49.76,49.81,78161.82246661429,31.6689,31.688,31.6371,31.6689,78161.8225
2015-06-16 12:10:00,49.8,49.86,49.8,49.86,48804.847940747386,31.6625,31.7007,31.6625,31.7007,48804.8479
2015-06-16 12:20:00,49.85,49.87,49.8,49.83,63271.23779598249,31.6943,31.707,31.6625,31.6816,63271.2378
2015-06-16 12:30:00,49.83,49.87,49.79,49.79,58256.08798114689,31.6816,31.707,31.6562,31.6562,58256.088
2015-06-16 12:40:00,49.8,49.82,49.75,49.76,82500.28055212658,31.6625,31.6753,31.6308,31.6371,82500.2806
2015-06-16 12:50:00,49.77,49.84,49.77,49.83,53576.4785097071,31.6435,31.688,31.6435,31.6816,53576.4785
2015-06-16 13:00:00,49.84,49.86,49.71,49.81,182921.10874200423,31.688,31.7007,31.6053,31.6689,182921.1087
2015-06-16 13:10:00,49.82,49.87,49.81,49.85,127236.0004488834,31.6753,31.707,31.6689,31.6943,127236.0004
2015-06-16 13:20:00,49.84,49.92,49.83,49.91,67973.2914375491,31.688,31.7388,31.6816,31.7325,67973.2914
2015-06-16 13:30:00,49.91,49.97,49.9,49.96,70481.42744922006,31.7325,31.7706,31.7261,31.7643,70481.4274
2015-06-16 13:40:00,49.96,50.01,49.95,50.0,91784.31152508136,31.7643,31.7961,31.7579,31.7897,91784.3115
2015-06-16 13:50:00,50.0,50.19,49.97,50.05,648657.8386264167,31.7897,31.9105,31.7706,31.8215,648657.8386
2015-06-16 14:00:00,50.06,50.38,50.05,50.36,365691.8415441589,31.8278,32.0313,31.8215,32.0186,365691.8415
2015-06-16 14:10:00,50.36,50.5,50.36,50.45,320212.09740769834,32.0186,32.1076,32.0186,32.0758,320212.0974
2015-06-16 14:20:00,50.45,50.46,50.29,50.31,233317.24834474243,32.0758,32.0822,31.9741,31.9868,233317.2483
2015-06-16 14:30:00,50.32,50.34,50.28,50.29,93716.75457299966,31.9932,32.0059,31.9677,31.9741,93716.7546
2015-06-16 14:40:00,50.29,50.29,50.14,50.2,162022.21972842552,31.9741,31.9741,31.8787,31.9169,162022.2197
2015-06-16 14:50:00,50.2,50.25,50.18,50.23,180191.8976545842,31.9169,31.9486,31.9041,31.9359,180191.8977
2015-06-16 15:00:00,50.22,50.27,50.19,50.25,158046.2349904612,31.9296,31.9614,31.9105,31.9486,158046.235
2015-06-16 15:10:00,50.24,50.28,50.22,50.24,120114.46526764672,31.9423,31.9677,31.9296,31.9423,120114.4653
2015-06-16 15:20:00,50.24,50.27,50.2,50.26,157146.22376837616,31.9423,31.9614,31.9169,31.955,157146.2238
2015-06-16 15:30:00,50.26,50.36,50.26,50.35,331321.96162046905,31.955,32.0186,31.955,32.0122,331321.9616
2015-06-16 15:40:00,50.35,50.42,50.33,50.39,675196.9475928628,32.0122,32.0567,31.9995,32.0377,675196.9476
2015-06-16 15:50:00,50.39,50.39,50.2,50.21,1539698.1259117944,32.0377,32.0377,31.9169,31.9232,1539698.1259
2015-06-17 09:30:00,50.31,50.5,50.3,50.46,178672.42733699922,31.9868,32.1076,31.9804,32.0822,178672.4273
2015-06-17 09:40:00,50.46,50.53,50.39,50.47,386086.85893839074,32.0822,32.1267,32.0377,32.0885,386086.8589
2015-06-17 09:50:00,50.47,50.64,50.44,50.64,287919.4254292448,32.0885,32.1966,32.0695,32.1966,287919.4254
2015-06-17 10:00:00,50.64,50.66,50.58,50.6,257885.7591740545,32.1966,32.2093,32.1585,32.1712,257885.7592
2015-06-17 10:10:00,50.6,50.61,50.42,50.46,196387.61081809,32.1712,32.1775,32.0567,32.0822,196387.6108
2015-06-17 10:20:00,50.46,50.57,50.43,50.54,84338.45808551228,32.0822,32.1521,32.0631,32.133,84338.4581
2015-06-17 10:30:00,50.53,50.57,50.51,50.54,115060.0381550892,32.1267,32.1521,32.114,32.133,115060.0382
2015-06-17 10:40:00,50.54,50.58,50.43,50.54,187131.63505779373,32.133,32.1585,32.0631,32.133,187131.6351
2015-06-17 10:50:00,50.54,50.56,50.49,50.52,157558.0742902031,32.133,32.1457,32.1012,32.1203,157558.0743
2015-06-17 11:00:00,50.52,50.54,50.49,50.53,208536.640107732,32.1203,32.133,32.1012,32.1267,208536.6401
2015-06-17 11:10:00,50.53,50.55,50.43,50.43,196059.92593423856,32.1267,32.1394,32.0631,32.0631,196059.9259
2015-06-17 11:20:00,50.43,50.47,50.37,50.39,117572.66300078554,32.0631,32.0885,32.0249,32.0377,117572.663
2015-06-17 11:30:00,50.39,50.4,50.33,50.36,170646.39209965212,32.0377,32.044,31.9995,32.0186,170646.3921
2015-06-17 11:40:00,50.36,50.37,50.3,50.35,147023.90304118505,32.0186,32.0249,31.9804,32.0122,147023.903
2015-06-17 11:50:00,50.35,50.36,50.33,50.35,82555.26876893727,32.0122,32.0186,31.9995,32.0122,82555.2688
2015-06-17 12:00:00,50.34,50.36,50.22,50.28,92050.27494108403,32.0059,32.0186,31.9296,31.9677,92050.2749
2015-06-17 12:10:00,50.29,50.31,50.19,50.2,97232.63382336438,31.9741,31.9868,31.9105,31.9169,97232.6338
2015-06-17 12:20:00,50.19,50.27,50.17,50.26,90698.01369094376,31.9105,31.9614,31.8978,31.955,90698.0137
2015-06-17 12:30:00,50.26,50.34,50.22,50.31,143206.14970261473,31.955,32.0059,31.9296,31.9868,143206.1497
2015-06-17 12:40:00,50.3,50.35,50.25,50.26,223692.06598586016,31.9804,32.0122,31.9486,31.955,223692.066
2015-06-17 12:50:00,50.26,50.28,50.15,50.17,136285.489844013,31.955,31.9677,31.8851,31.8978,136285.4898
2015-06-17 13:00:00,50.18,50.22,50.17,50.2,93383.45864661652,31.9041,31.9296,31.8978,31.9169,93383.4586
2015-06-17 13:10:00,50.2,50.24,50.18,50.21,71203.00751879699,31.9169,31.9423,31.9041,31.9232,71203.0075
2015-06-17 13:20:00,50.21,50.24,50.18,50.21,59426.551453260014,31.9232,31.9423,31.9041,31.9232,59426.5515
2015-06-17 13:30:00,50.21,50.3,50.2,50.29,42599.03490068454,31.9232,31.9804,31.9169,31.9741,42599.0349
2015-06-17 13:40:00,50.3,50.32,50.22,50.28,64359.78004713276,31.9804,31.9932,31.9296,31.9677,64359.78
2015-06-17 13:50:00,50.28,50.42,50.28,50.36,105226.1250140276,31.9677,32.0567,31.9677,32.0186,105226.125
2015-06-17 14:00:00,50.33,50.61,50.12,50.47,335306.9240264841,31.9995,32.1775,31.866,32.0885,335306.924
2015-06-17 14:10:00,50.47,50.47,50.08,50.09,255166.6479631916,32.0885,32.0885,31.8406,31.8469,255166.648
2015-06-17 14:20:00,50.09,50.12,49.95,50.07,239087.6444843452,31.8469,31.866,31.7579,31.8342,239087.6445
2015-06-17 14:30:00,50.06,50.34,50.05,50.34,214818.763326226,31.8278,32.0059,31.8215,32.0059,214818.7633
2015-06-17 14:40:00,50.33,50.44,50.31,50.31,156465.0432050275,31.9995,32.0695,31.9868,31.9868,156465.0432
2015-06-17 14:50:00,50.32,50.36,50.17,50.19,200556.6154191449,31.9932,32.0186,31.8978,31.9105,200556.6154
2015-06-17 15:00:00,50.19,50.2,50.1,50.1,150738.41319717202,31.9105,31.9169,31.8533,31.8533,150738.4132
2015-06-17 15:10:00,50.11,50.21,50.05,50.16,192505.8915946583,31.8596,31.9232,31.8215,31.8914,192505.8916
2015-06-17 15:20:00,50.16,50.2,50.12,50.13,154254.29244753675,31.8914,31.9169,31.866,31.8724,154254.2924
2015-06-17 15:30:00,50.13,50.18,49.98,49.98,201917.85433733583,31.8724,31.9041,31.777,31.777,201917.8543
2015-06-17 15:40:00,49.98,49.99,49.85,49.91,405327.1237795982,31.777,31.7833,31.6943,31.7325,405327.1238
2015-06-17 15:50:00,49.91,49.99,49.88,49.93,566028.504096061,31.7325,31.7833,31.7134,31.7452,566028.5041
2015-06-18 09:30:00,50.28,50.44,49.99,50.04,157044.10279429916,31.9677,32.0695,31.7833,31.8151,157044.1028
2015-06-18 09:40:00,50.04,50.12,49.87,50.03,147577.1518348109,31.8151,31.866,31.707,31.8088,147577.1518
2015-06-18 09:50:00,50.04,50.12,49.91,49.97,129361.46335989228,31.8151,31.866,31.7325,31.7706,129361.4634
2015-06-18 10:00:00,49.97,50.28,49.96,50.22,160592.52609134777,31.7706,31.9677,31.7643,31.9296,160592.5261
2015-06-18 10:10:00,50.22,50.3,50.2,50.3,137951.9694759286,31.9296,31.9804,31.9169,31.9804,137951.9695
2015-06-18 10:20:00,50.3,50.36,50.26,50.28,92978.34137582764,31.9804,32.0186,31.955,31.9677,92978.3414
2015-06-18 10:30:00,50.28,50.29,50.15,50.26,172043.541690046,31.9677,31.9741,31.8851,31.955,172043.5417
2015-06-18 10:40:00,50.26,50.39,50.22,50.36,115166.64796319156,31.955,32.0377,31.9296,32.0186,115166.648
2015-06-18 10:50:00,50.36,50.4,50.28,50.29,159482.66187857703,32.0186,32.044,31.9677,31.9741,159482.6619
2015-06-18 11:00:00,50.3,50.41,50.28,50.36,127525.53024351924,31.9804,32.0504,31.9677,32.0186,127525.5302
2015-06-18 11:10:00,50.36,50.39,50.31,50.34,86047.58164066882,32.0186,32.0377,31.9868,32.0059,86047.5816
2015-06-18 11:20:00,50.33,50.4,50.29,50.39,85547.07664684099,31.9995,32.044,31.9741,32.0377,85547.0766
2015-06-18 11:30:00,50.39,50.48,50.39,50.45,89163.95466277633,32.0377,32.0949,32.0377,32.0758,89163.9547
2015-06-18 11:40:00,50.45,50.52,50.45,50.48,119499.49500617216,32.0758,32.1203,32.0758,32.0949,119499.495
2015-06-18 11:50:00,50.48,50.51,50.45,50.5,122180.45112781954,32.0949,32.114,32.0758,32.1076,122180.4511
2015-06-18 12:00:00,50.51,50.53,50.45,50.48,124262.14790708112,32.114,32.1267,32.0758,32.0949,124262.1479
2015-06-18 12:10:00,50.48,50.5,50.45,50.45,63152.2836943104,32.0949,32.1076,32.0758,32.0758,63152.2837
2015-06-18 12:20:00,50.45,50.65,50.45,50.64,145005.0499382785,32.0758,32.203,32.0758,32.1966,145005.0499
2015-06-18 12:30:00,50.64,50.78,50.63,50.72,209907.97890248007,32.1966,32.2856,32.1903,32.2475,209907.9789
2015-06-18 12:40:00,50.73,50.77,50.69,50.71,102055.88598361576,32.2538,32.2793,32.2284,32.2411,102055.886
2015-06-18 12:50:00,50.72,50.75,50.66,50.66,54432.72360004488,32.2475,32.2665,32.2093,32.2093,54432.7236
2015-06-18 13:00:00,50.66,50.7,50.59,50.59,77911.56996970037,32.2093,32.2348,32.1648,32.1648,77911.57
2015-06-18 13:10:00,50.59,50.61,50.48,50.49,91532.93681966107,32.1648,32.1775,32.0949,32.1012,91532.9368
2015-06-18 13:20:00,50.5,50.52,50.45,50.5,93074.85130737293,32.1076,32.1203,32.0758,32.1076,93074.8513
2015-06-18 13:30:00,50.5,50.53,50.46,50.51,75431.48917068791,32.1076,32.1267,32.0822,32.114,75431.4892
2015-06-18 13:40:00,50.51,50.53,50.49,50.53,78428.90809112333,32.114,32.1267,32.1012,32.1267,78428.9081
2015-06-18 13:50:00,50.53,50.57,50.53,50.55,75633.4867018292,32.1267,32.1521,32.1267,32.1394,75633.4867
2015-06-18 14:00:00,50.54,50.66,50.53,50.66,162689.93378969812,32.133,32.2093,32.1267,32.2093,162689.9338
2015-06-18 14:10:00,50.66,50.67,50.61,50.64,113217.37178767814,32.2093,32.2157,32.1775,32.1966,113217.3718
2015-06-18 14:20:00,50.63,50.66,50.53,50.53,148304.34294691953,32.1903,32.2093,32.1267,32.1267,148304.3429
2015-06-18 14:30:00,50.53,50.59,50.53,50.55,94259.90349006843,32.1267,32.1648,32.1267,32.1394,94259.9035
2015-06-18 14:40:00,50.55,50.57,50.49,50.5,80218.83065873639,32.1394,32.1521,32.1012,32.1076,80218.8307
2015-06-18 14:50:00,50.5,50.55,50.49,50.52,83106.27314555044,32.1076,32.1394,32.1012,32.1203,83106.2731
2015-06-18 15:00:00,50.52,50.53,50.5,50.5,64947.817304455166,32.1203,32.1267,32.1076,32.1076,64947.8173
2015-06-18 15:10:00,50.51,50.53,50.48,50.52,102120.9740769835,32.114,32.1267,32.0949,32.1203,102120.9741
2015-06-18 15:20:00,50.52,50.61,50.45,50.61,168018.1797778027,32.1203,32.1775,32.0758,32.1775,168018.1798
2015-06-18 15:30:00,50.6,50.62,50.54,50.59,171066.09808102343,32.1712,32.1839,32.133,32.1648,171066.0981
2015-06-18 15:40:00,50.59,50.61,50.52,50.52,360470.20536415663,32.1648,32.1775,32.1203,32.1203,360470.2054
2015-06-18 15:50:00,50.52,50.56,50.48,50.55,601952.6428010324,32.1203,32.1457,32.0949,32.1394,601952.6428
2015-06-19 09:30:00,50.36,50.53,50.16,50.24,1290599.2593423857,32.0186,32.1267,31.8914,31.9423,1290599.2593
2015-06-19 09:40:00,50.25,50.31,50.17,50.18,127773.53832342048,31.9486,31.9868,31.8978,31.9041,127773.5383
2015-06-19 09:50:00,50.17,50.41,50.17,50.41,119637.526652452,31.8978,32.0504,31.8978,32.0504,119637.5267
2015-06-19 10:00:00,50.41,50.43,50.21,50.24,130590.28167433508,32.0504,32.0631,31.9232,31.9423,130590.2817
2015-06-19 10:10:00,50.23,50.28,50.18,50.19,112358.88228032769,31.9359,31.9677,31.9041,31.9105,112358.8823
2015-06-19 10:20:00,50.19,50.2,50.11,50.14,132539.5578498485,31.9105,31.9169,31.8596,31.8787,132539.5578
2015-06-19 10:30:00,50.13,50.25,50.13,50.17,105075.74907417798,31.8724,31.9486,31.8724,31.8978,105075.7491
2015-06-19 10:40:00,50.18,50.25,50.17,50.24,83417.12490180675,31.9041,31.9486,31.8978,31.9423,83417.1249
2015-06-19 10:50:00,50.25,50.28,50.22,50.26,87726.4055661542,31.9486,31.9677,31.9296,31.955,87726.4056
2015-06-19 11:00:00,50.25,50.26,50.14,50.19,62381.32645045449,31.9486,31.955,31.8787,31.9105,62381.3265
2015-06-19 11:10:00,50.19,50.19,50.14,50.18,49012.45651442037,31.9105,31.9105,31.8787,31.9041,49012.4565
2015-06-19 11:20:00,50.17,50.19,50.13,50.15,54827.74099427673,31.8978,31.9105,31.8724,31.8851,54827.741
2015-06-19 11:30:00,50.15,50.18,50.12,50.18,83625.85568398608,31.8851,31.9041,31.866,31.9041,83625.8557
2015-06-19 11:40:00,50.18,50.18,50.09,50.1,97238.24486589608,31.9041,31.9041,31.8469,31.8533,97238.2449
2015-06-19 11:50:00,50.09,50.11,50.06,50.06,61564.358657838624,31.8469,31.8596,31.8278,31.8278,61564.3587
2015-06-19 12:00:00,50.06,50.06,50.0,50.04,87071.03579845135,31.8278,31.8278,31.7897,31.8151,87071.0358
2015-06-19 12:10:00,50.04,50.09,50.04,50.08,40644.14768263944,31.8151,31.8469,31.8151,31.8406,40644.1477
2015-06-19 12:20:00,50.07,50.12,50.04,50.1,55469.644259903485,31.8342,31.866,31.8151,31.8533,55469.6443
2015-06-19 12:30:00,50.1,50.18,50.1,50.12,79475.92862753899,31.8533,31.9041,31.8533,31.866,79475.9286
2015-06-19 12:40:00,50.12,50.18,50.11,50.11,60811.35675008416,31.866,31.9041,31.8596,31.8596,60811.3568
2015-06-19 12:50:00,50.11,50.12,50.07,50.1,62188.30658736393,31.8596,31.866,31.8342,31.8533,62188.3066
2015-06-19 13:00:00,50.11,50.12,50.07,50.07,35297.94635843339,31.8596,31.866,31.8342,31.8342,35297.9464
2015-06-19 13:10:00,50.08,50.13,50.07,50.13,62467.73650544271,31.8406,31.8724,31.8342,31.8724,62467.7365
2015-06-19 13:20:00,50.13,50.13,50.1,50.11,50791.15699697004,31.8724,31.8724,31.8533,31.8596,50791.157
2015-06-19 13:30:00,50.11,50.2,50.1,50.2,60625.070138031646,31.8596,31.9169,31.8533,31.9169,60625.0701
2015-06-19 13:40:00,50.19,50.2,50.18,50.2,48841.88082145662,31.9105,31.9169,31.9041,31.9169,48841.8808
2015-06-19 13:50:00,50.2,50.22,50.18,50.21,65997.0822578835,31.9169,31.9296,31.9041,31.9232,65997.0823
2015-06-19 14:00:00,50.21,50.26,50.21,50.25,98637.63887330264,31.9232,31.955,31.9232,31.9486,98637.6389
2015-06-19 14:10:00,50.25,50.26,50.22,50.23,64080.35012905397,31.9486,31.955,31.9296,31.9359,64080.3501
2015-06-19 14:20:00,50.23,50.24,50.1,50.12,83479.96857816182,31.9359,31.9423,31.8533,31.866,83479.9686
2015-06-19 14:30:00,50.11,50.11,50.05,50.07,78995.62338682527,31.8596,31.8596,31.8215,31.8342,78995.6234
2015-06-19 14:40:00,50.07,50.11,50.05,50.11,74767.14173493435,31.8342,31.8596,31.8215,31.8596,74767.1417
2015-06-19 14:50:00,50.11,50.11,50.05,50.11,97080.01346650207,31.8596,31.8596,31.8215,31.8596,97080.0135
2015-06-19 15:00:00,50.11,50.11,50.04,50.08,108398.60846145214,31.8596,31.8596,31.8151,31.8406,108398.6085
2015-06-19 15:10:00,50.08,50.09,50.04,50.06,119597.12714622376,31.8406,31.8469,31.8151,31.8278,119597.1271
2015-06-19 15:20:00,50.06,50.09,50.04,50.09,93946.80731679946,31.8278,31.8469,31.8151,31.8469,93946.8073
2015-06-19 15:30:00,50.08,50.16,50.04,50.16,191942.54292447536,31.8406,31.8914,31.8151,31.8914,191942.5429
2015-06-19 15:40:00,50.16,50.25,50.15,50.23,289907.97890248004,31.8914,31.9486,31.8851,31.9359,289907.9789
2015-06-19 15:50:00,50.23,50.24,50.08,50.08,625927.5053304904,31.9359,31.9423,31.8406,31.8406,625927.5053
2015-06-22 09:30:00,50.51,51.03,50.44,50.9,716496.465043205,32.114,32.4446,32.0695,32.3619,716496.465
2015-06-22 09:40:00,50.89,50.99,50.75,50.96,198482.77409942765,32.3556,32.4191,32.2665,32.4001,198482.7741
2015-06-22 09:50:00,50.96,51.04,50.82,51.03,206563.79755358543,32.4001,32.4509,32.3111,32.4446,206563.7976
2015-06-22 10:00:00,51.02,51.17,50.94,51.16,342351.02682078327,32.4382,32.5336,32.3873,32.5272,342351.0268
2015-06-22 10:10:00,51.16,51.17,51.08,51.12,245442.7112557513,32.5272,32.5336,32.4764,32.5018,245442.7113
2015-06-22 10:20:00,51.12,51.19,51.08,51.15,149444.50678936145,32.5018,32.5463,32.4764,32.5209,149444.5068
2015-06-22 10:30:00,51.15,51.17,51.1,51.17,123723.4878240377,32.5209,32.5336,32.4891,32.5336,123723.4878
2015-06-22 10:40:00,51.17,51.26,51.16,51.18,376992.4812030075,32.5336,32.5908,32.5272,32.5399,376992.4812
2015-06-22 10:50:00,51.18,51.18,51.08,51.11,144656.04309280665,32.5399,32.5399,32.4764,32.4954,144656.0431
2015-06-22 11:00:00,51.1,51.21,51.09,51.16,136718.66232746042,32.4891,32.559,32.4827,32.5272,136718.6623
2015-06-22 11:10:00,51.15,51.22,51.14,51.14,142652.90090898887,32.5209,32.5654,32.5145,32.5145,142652.9009
2015-06-22 11:20:00,51.15,51.23,51.14,51.17,187885.7591740545,32.5209,32.5717,32.5145,32.5336,187885.7592
2015-06-22 11:30:00,51.17,51.17,51.02,51.06,184515.76702951407,32.5336,32.5336,32.4382,32.4636,184515.767
2015-06-22 11:40:00,51.07,51.16,51.07,51.12,146323.64493322858,32.47,32.5272,32.47,32.5018,146323.6449
2015-06-22 11:50:00,51.13,51.19,51.11,51.17,130411.85052182694,32.5081,32.5463,32.4954,32.5336,130411.8505
2015-06-22 12:00:00,51.17,51.19,51.15,51.17,163759.39849624058,32.5336,32.5463,32.5209,32.5336,163759.3985
2015-06-22 12:10:00,51.16,51.2,51.12,51.13,120682.302771855,32.5272,32.5527,32.5018,32.5081,120682.3028
2015-06-22 12:20:00,51.13,51.15,50.96,51.02,130536.41566603072,32.5081,32.5209,32.4001,32.4382,130536.4157
2015-06-22 12:30:00,51.02,51.02,50.98,51.02,110179.55336101448,32.4382,32.4382,32.4128,32.4382,110179.5534
2015-06-22 12:40:00,51.01,51.03,50.98,51.01,82859.38727415554,32.4319,32.4446,32.4128,32.4319,82859.3873
2015-06-22 12:50:00,51.01,51.02,51.0,51.0,45668.27516552575,32.4319,32.4382,32.4255,32.4255,45668.2752
2015-06-22 13:00:00,51.01,51.02,50.99,51.01,92774.09942767366,32.4319,32.4382,32.4191,32.4319,92774.0994
2015-06-22 13:10:00,51.0,51.02,50.96,50.98,72095.16328133766,32.4255,32.4382,32.4001,32.4128,72095.1633
2015-06-22 13:20:00,50.97,50.99,50.96,50.96,82753.89967455954,32.4064,32.4191,32.4001,32.4001,82753.8997
2015-06-22 13:30:00,50.97,51.01,50.96,50.98,72582.20177308943,32.4064,32.4319,32.4001,32.4128,72582.2018
2015-06-22 13:40:00,50.98,51.01,50.96,51.0,73446.3023229716,32.4128,32.4319,32.4001,32.4255,73446.3023
2015-06-22 13:50:00,51.01,51.01,50.97,51.01,70111.0986421277,32.4319,32.4319,32.4064,32.4319,70111.0986
2015-06-22 14:00:00,51.01,51.02,51.0,51.02,78450.23005274379,32.4319,32.4382,32.4255,32.4382,78450.2301
2015-06-22 14:10:00,51.02,51.1,50.99,51.09,151768.60060599257,32.4382,32.4891,32.4191,32.4827,151768.6006
2015-06-22 14:20:00,51.09,51.17,51.06,51.1,110814.72337560318,32.4827,32.5336,32.4636,32.4891,110814.7234
2015-06-22 14:30:00,51.1,51.1,51.07,51.09,78010.32431825832,32.4891,32.4891,32.47,32.4827,78010.3243
2015-06-22 14:40:00,51.08,51.11,51.08,51.1,77415.55380989787,32.4764,32.4954,32.4764,32.4891,77415.5538
2015-06-22 14:50:00,51.1,51.16,51.07,51.07,182840.3097295477,32.4891,32.5272,32.47,32.47,182840.3097
2015-06-22 15:00:00,51.08,51.12,51.07,51.1,114080.35012905396,32.4764,32.5018,32.47,32.4891,114080.3501
2015-06-22 15:10:00,51.1,51.14,51.09,51.09,113844.68634272247,32.4891,32.5145,32.4827,32.4827,113844.6863
2015-06-22 15:20:00,51.1,51.16,51.07,51.08,168082.14566266412,32.4891,32.5272,32.47,32.4764,168082.1457
2015-06-22 15:30:00,51.09,51.13,51.04,51.08,194982.6057681517,32.4827,32.5081,32.4509,32.4764,194982.6058
2015-06-22 15:40:00,51.08,51.19,51.06,51.12,400234.5415778252,32.4764,32.5463,32.4636,32.5018,400234.5416
2015-06-22 15:50:00,51.12,51.14,51.05,51.1,741918.9765458421,32.5018,32.5145,32.4573,32.4891,741918.9765
2015-06-23 09:30:00,51.36,51.53,51.29,51.49,310962.8548984401,32.6544,32.7625,32.6099,32.737,310962.8549
2015-06-23 09:40:00,51.49,51.86,51.46,51.84,372591.17944114015,32.737,32.9723,32.718,32.9596,372591.1794
2015-06-23 09:50:00,51.84,51.86,51.76,51.82,350267.085624509,32.9596,32.9723,32.9087,32.9468,350267.0856
2015-06-23 10:00:00,51.82,51.89,51.77,51.83,357972.1692290427,32.9468,32.9914,32.9151,32.9532,357972.1692
2015-06-23 10:10:00,51.82,51.85,51.72,51.77,354412.5238469308,32.9468,32.9659,32.8833,32.9151,354412.5238
2015-06-23 10:20:00,51.78,51.82,51.76,51.77,392438.5590842778,32.9214,32.9468,32.9087,32.9151,392438.5591
2015-06-23 10:30:00,51.76,51.81,51.69,51.69,527230.3894063517,32.9087,32.9405,32.8642,32.8642,527230.3894
2015-06-23 10:40:00,51.69,51.69,51.51,51.63,321750.6452698912,32.8642,32.8642,32.7498,32.826,321750.6453
2015-06-23 10:50:00,51.64,51.64,51.42,51.51,322347.66019526427,32.8324,32.8324,32.6925,32.7498,322347.6602
2015-06-23 11:00:00,51.5,51.67,51.48,51.67,239607.22702278083,32.7434,32.8515,32.7307,32.8515,239607.227
2015-06-23 11:10:00,51.67,51.7,51.62,51.69,280250.2524969139,32.8515,32.8706,32.8197,32.8642,280250.2525
2015-06-23 11:20:00,51.68,51.71,51.64,51.65,261871.8437885759,32.8578,32.8769,32.8324,32.8388,261871.8438
2015-06-23 11:30:00,51.65,51.66,51.61,51.65,146651.32981708,32.8388,32.8451,32.8133,32.8388,146651.3298
2015-06-23 11:40:00,51.65,51.65,51.59,51.61,125342.83469868702,32.8388,32.8388,32.8006,32.8133,125342.8347
2015-06-23 11:50:00,51.62,51.62,51.55,51.57,100014.58871058242,32.8197,32.8197,32.7752,32.7879,100014.5887
2015-06-23 12:00:00,51.57,51.57,51.44,51.45,100044.88834025362,32.7879,32.7879,32.7052,32.7116,100044.8883
2015-06-23 12:10:00,51.46,51.53,51.45,51.49,79369.31881943665,32.718,32.7625,32.7116,32.737,79369.3188
2015-06-23 12:20:00,51.49,51.53,51.46,51.51,144836.71866232745,32.737,32.7625,32.718,32.7498,144836.7187
2015-06-23 12:30:00,51.51,51.53,51.47,51.5,118540.00673325104,32.7498,32.7625,32.7243,32.7434,118540.0067
2015-06-23 12:40:00,51.5,51.53,51.46,51.47,86686.11828077656,32.7434,32.7625,32.718,32.7243,86686.1183
2015-06-23 12:50:00,51.48,51.51,51.46,51.47,104731.23106273144,32.7307,32.7498,32.718,32.7243,104731.2311
2015-06-23 13:00:00,51.48,51.52,51.47,51.5,80157.10919088767,32.7307,32.7561,32.7243,32.7434,80157.1092
2015-06-23 13:10:00,51.5,51.59,51.5,51.57,71584.55841095276,32.7434,32.8006,32.7434,32.7879,71584.5584
2015-06-23 13:20:00,51.57,51.58,51.52,51.54,53444.05790595892,32.7879,32.7943,32.7561,32.7688,53444.0579
2015-06-23 13:30:00,51.53,51.53,51.48,51.51,97095.72438559085,32.7625,32.7625,32.7307,32.7498,97095.7244
2015-06-23 13:40:00,51.52,51.59,51.5,51.54,118836.26977892492,32.7561,32.8006,32.7434,32.7688,118836.2698
2015-06-23 13:50:00,51.55,51.56,51.52,51.54,151870.72158006957,32.7752,32.7815,32.7561,32.7688,151870.7216
2015-06-23 14:00:00,51.55,51.55,51.51,51.51,97096.84659409718,32.7752,32.7752,32.7498,32.7498,97096.8466
2015-06-23 14:10:00,51.52,51.56,51.5,51.52,121029.06520031422,32.7561,32.7815,32.7434,32.7561,121029.0652
2015-06-23 14:20:00,51.52,51.53,51.48,51.5,117130.5128492874,32.7561,32.7625,32.7307,32.7434,117130.5128
2015-06-23 14:30:00,51.51,51.51,51.43,51.51,144488.8340253619,32.7498,32.7498,32.6989,32.7498,144488.834
2015-06-23 14:40:00,51.5,51.53,51.47,51.47,111371.33879474804,32.7434,32.7625,32.7243,32.7243,111371.3388
2015-06-23 14:50:00,51.48,51.52,51.46,51.51,89924.81203007518,32.7307,32.7561,32.718,32.7498,89924.812
2015-06-23 15:00:00,51.51,51.56,51.49,51.52,116872.40489282909,32.7498,32.7815,32.737,32.7561,116872.4049
2015-06-23 15:10:00,51.53,51.54,51.38,51.43,153665.13298170798,32.7625,32.7688,32.6671,32.6989,153665.133
2015-06-23 15:20:00,51.43,51.54,51.42,51.53,199740.7698350353,32.6989,32.7688,32.6925,32.7625,199740.7698
2015-06-23 15:30:00,51.53,51.55,51.44,51.48,251483.5596453821,32.7625,32.7752,32.7052,32.7307,251483.5596
2015-06-23 15:40:00,51.48,51.52,51.46,51.47,268470.4298058579,32.7307,32.7561,32.718,32.7243,268470.4298
2015-06-23 15:50:00,51.47,51.47,51.4,51.42,686184.4910784423,32.7243,32.7243,32.6798,32.6925,686184.4911
2015-06-24 09:30:00,51.31,51.59,51.1,51.47,242881.83144428235,32.6226,32.8006,32.4891,32.7243,242881.8314
2015-06-24 09:40:00,51.47,51.51,51.32,51.37,122700.0336662552,32.7243,32.7498,32.6289,32.6607,122700.0337
2015-06-24 09:50:00,51.37,51.37,51.23,51.3,132012.11985186848,32.6607,32.6607,32.5717,32.6162,132012.1199
2015-06-24 10:00:00,51.29,51.31,51.21,51.26,84461.90102120973,32.6099,32.6226,32.559,32.5908,84461.901
2015-06-24 10:10:00,51.26,51.27,51.18,51.24,214621.25462911007,32.5908,32.5972,32.5399,32.5781,214621.2546
2015-06-24 10:20:00,51.25,51.37,51.22,51.37,123735.83211760744,32.5844,32.6607,32.5654,32.6607,123735.8321
2015-06-24 10:30:00,51.37,51.44,51.27,51.32,132973.85254180225,32.6607,32.7052,32.5972,32.6289,132973.8525
2015-06-24 10:40:00,51.3,51.35,51.27,51.31,123255.52687689372,32.6162,32.648,32.5972,32.6226,123255.5269
2015-06-24 10:50:00,51.31,51.34,51.28,51.29,74378.85759174054,32.6226,32.6417,32.6035,32.6099,74378.8576
2015-06-24 11:00:00,51.3,51.32,51.2,51.24,51584.55841095276,32.6162,32.6289,32.5527,32.5781,51584.5584
2015-06-24 11:10:00,51.24,51.24,51.15,51.18,60414.09493883963,32.5781,32.5781,32.5209,32.5399,60414.0949
2015-06-24 11:20:00,51.18,51.21,51.16,51.19,78517.56256312423,32.5399,32.559,32.5272,32.5463,78517.5626
2015-06-24 11:30:00,51.18,51.19,51.13,51.14,47296.59970822579,32.5399,32.5463,32.5081,32.5145,47296.5997
2015-06-24 11:40:00,51.14,51.26,51.11,51.24,143861.51947031758,32.5145,32.5908,32.4954,32.5781,143861.5195
2015-06-24 11:50:00,51.22,51.25,51.17,51.2,42869.4871507126,32.5654,32.5844,32.5336,32.5527,42869.4872
2015-06-24 12:00:00,51.18,51.18,51.1,51.11,53824.48658960834,32.5399,32.5399,32.4891,32.4954,53824.4866
2015-06-24 12:10:00,51.1,51.18,51.07,51.14,89154.97699472561,32.4891,32.5399,32.47,32.5145,89154.977
2015-06-24 12:20:00,51.13,51.15,51.1,51.14,55740.09650993154,32.5081,32.5209,32.4891,32.5145,55740.0965
2015-06-24 12:30:00,51.14,51.19,51.11,51.19,42503.6471776456,32.5145,32.5463,32.4954,32.5463,42503.6472
2015-06-24 12:40:00,51.19,51.19,51.11,51.11,36870.1604758164,32.5463,32.5463,32.4954,32.4954,36870.1605
2015-06-24 12:50:00,51.11,51.14,51.06,51.13,42899.786780383794,32.4954,32.5145,32.4636,32.5081,42899.7868
2015-06-24 13:00:00,51.13,51.18,51.1,51.17,41668.72404892829,32.5081,32.5399,32.4891,32.5336,41668.724
2015-06-24 13:10:00,51.17,51.18,51.09,51.1,65273.2577712939,32.5336,32.5399,32.4827,32.4891,65273.2578
2015-06-24 13:20:00,51.11,51.15,51.04,51.07,70753.00190775446,32.4954,32.5209,32.4509,32.47,70753.0019
2015-06-24 13:30:00,51.07,51.07,51.0,51.01,57567.05195825384,32.47,32.47,32.4255,32.4319,57567.052
2015-06-24 13:40:00,51.01,51.04,51.0,51.02,41612.61362361127,32.4319,32.4509,32.4255,32.4382,41612.6136
2015-06-24 13:50:00,51.02,51.04,51.0,51.04,50248.00807990124,32.4382,32.4509,32.4255,32.4509,50248.0081
2015-06-24 14:00:00,51.04,51.09,51.02,51.09,56916.17102457636,32.4509,32.4827,32.4382,32.4827,56916.171
2015-06-24 14:10:00,51.08,51.14,51.05,51.1,107822.91549769946,32.4764,32.5145,32.4573,32.4891,107822.9155
2015-06-24 14:20:00,51.09,51.12,51.09,51.1,86651.32981708001,32.4827,32.5018,32.4827,32.4891,86651.3298
2015-06-24 14:30:00,51.1,51.1,51.05,51.1,79918.07877903714,32.4891,32.4891,32.4573,32.4891,79918.0788
2015-06-24 14:40:00,51.1,51.1,51.04,51.05,56686.118280776565,32.4891,32.4891,32.4509,32.4573,56686.1183
2015-06-24 14:50:00,51.06,51.17,51.05,51.08,98300.9763214005,32.4636,32.5336,32.4573,32.4764,98300.9763
2015-06-24 15:00:00,51.08,51.13,51.07,51.08,68247.11031309617,32.4764,32.5081,32.47,32.4764,68247.1103
2015-06-24 15:10:00,51.08,51.1,51.04,51.1,80274.94108405341,32.4764,32.4891,32.4509,32.4891,80274.9411
2015-06-24 15:20:00,51.1,51.15,51.06,51.11,94010.77320166086,32.4891,32.5209,32.4636,32.4954,94010.7732
2015-06-24 15:30:00,51.11,51.16,51.1,51.11,145180.11446526763,32.4954,32.5272,32.4891,32.4954,145180.1145
2015-06-24 15:40:00,51.12,51.15,51.07,51.07,169195.37650095386,32.5018,32.5209,32.47,32.47,169195.3765
2015-06-24 15:50:00,51.07,51.09,50.93,50.95,735727.7522163618,32.47,32.4827,32.381,32.3937,735727.7522
2015-06-25 09:30:00,51.31,51.34,51.03,51.03,241840.4219503984,32.6226,32.6417,32.4446,32.4446,241840.422
2015-06-25 09:40:00,51.03,51.03,50.84,50.98,103212.88295365278,32.4446,32.4446,32.3238,32.4128,103212.883
2015-06-25 09:50:00,50.96,51.02,50.9,50.98,93493.4350802379,32.4001,32.4382,32.3619,32.4128,93493.4351
2015-06-25 10:00:00,50.98,51.03,50.97,51.0,95070.13803164627,32.4128,32.4446,32.4064,32.4255,95070.138
2015-06-25 10:10:00,50.99,51.1,50.96,51.07,132374.59319941644,32.4191,32.4891,32.4001,32.47,132374.5932
2015-06-25 10:20:00,51.08,51.11,51.06,51.1,168354.84232970484,32.4764,32.4954,32.4636,32.4891,168354.8423
2015-06-25 10:30:00,51.1,51.12,51.01,51.03,98844.1252384693,32.4891,32.5018,32.4319,32.4446,98844.1252
2015-06-25 10:40:00,51.03,51.04,50.97,51.04,92333.07148468184,32.4446,32.4509,32.4064,32.4509,92333.0715
2015-06-25 10:50:00,51.03,51.14,51.02,51.12,68066.43474357536,32.4446,32.5145,32.4382,32.5018,68066.4347
2015-06-25 11:00:00,51.12,51.18,51.08,51.17,76048.70384917517,32.5018,32.5399,32.4764,32.5336,76048.7038
2015-06-25 11:10:00,51.17,51.22,51.05,51.07,71109.86421277073,32.5336,32.5654,32.4573,32.47,71109.8642
2015-06-25 11:20:00,51.06,51.06,50.94,51.0,55021.88306587363,32.4636,32.4636,32.3873,32.4255,55021.8831
2015-06-25 11:30:00,51.0,51.05,50.98,51.02,52749.41084053417,32.4255,32.4573,32.4128,32.4382,52749.4108
2015-06-25 11:40:00,51.02,51.02,50.95,51.0,45055.54932106385,32.4382,32.4382,32.3937,32.4255,45055.5493
2015-06-25 11:50:00,50.99,51.07,50.98,51.04,43405.90281674335,32.4191,32.47,32.4128,32.4509,43405.9028
2015-06-25 12:00:00,51.04,51.07,50.97,51.02,62787.56592974974,32.4509,32.47,32.4064,32.4382,62787.5659
2015-06-25 12:10:00,51.01,51.02,50.96,50.98,39134.77724161149,32.4319,32.4382,32.4001,32.4128,39134.7772
2015-06-25 12:20:00,50.99,50.99,50.88,50.91,43585.45617775783,32.4191,32.4191,32.3492,32.3683,43585.4562
2015-06-25 12:30:00,50.9,50.97,50.89,50.93,37466.0531926832,32.3619,32.4064,32.3556,32.381,37466.0532
2015-06-25 12:40:00,50.93,50.95,50.86,50.95,57837.5042082819,32.381,32.3937,32.3365,32.3937,57837.5042
2015-06-25 12:50:00,50.95,50.96,50.9,50.92,54704.29805857928,32.3937,32.4001,32.3619,32.3746,54704.2981
2015-06-25 13:00:00,50.92,50.95,50.87,50.95,42585.56839860846,32.3746,32.3937,32.3428,32.3937,42585.5684
2015-06-25 13:10:00,50.95,50.98,50.94,50.97,40668.83626977892,32.3937,32.4128,32.3873,32.4064,40668.8363
2015-06-25 13:20:00,50.97,50.97,50.92,50.93,34837.8408708338,32.4064,32.4064,32.3746,32.381,34837.8409
2015-06-25 13:30:00,50.92,50.93,50.86,50.89,50682.30277185501,32.3746,32.381,32.3365,32.3556,50682.3028
2015-06-25 13:40:00,50.88,50.89,50.84,50.89,56196.83537201212,32.3492,32.3556,32.3238,32.3556,56196.8354
2015-06-25 13:50:00,50.89,50.89,50.85,50.89,48544.4955672764,32.3556,32.3556,32.3301,32.3556,48544.4956
2015-06-25 14:00:00,50.89,50.9,50.81,50.82,46417.91044776119,32.3556,32.3619,32.3047,32.3111,46417.9104
2015-06-25 14:10:00,50.82,50.83,50.75,50.82,80717.09123555156,32.3111,32.3174,32.2665,32.3111,80717.0912
2015-06-25 14:20:00,50.82,50.83,50.68,50.69,101852.76624396812,32.3111,32.3174,32.222,32.2284,101852.7662
2015-06-25 14:30:00,50.69,50.77,50.67,50.77,57940.74739086522,32.2284,32.2793,32.2157,32.2793,57940.7474
2015-06-25 14:40:00,50.78,50.78,50.69,50.71,89737.40320951633,32.2856,32.2856,32.2284,32.2411,89737.4032
2015-06-25 14:50:00,50.7,50.75,50.68,50.74,61058.24262147907,32.2348,32.2665,32.222,32.2602,61058.2426
2015-06-25 15:00:00,50.73,50.77,50.68,50.76,187595.10717091235,32.2538,32.2793,32.222,32.2729,187595.1072
2015-06-25 15:10:00,50.75,50.76,50.68,50.7,99827.17989002356,32.2665,32.2729,32.222,32.2348,99827.1799
2015-06-25 15:20:00,50.7,50.73,50.68,50.73,90832.67871170463,32.2348,32.2538,32.222,32.2538,90832.6787
2015-06-25 15:30:00,50.71,50.74,50.63,50.68,127977.78027157443,32.2411,32.2602,32.1903,32.222,127977.7803
2015-06-25 15:40:00,50.68,50.71,50.64,50.69,151397.14959039388,32.222,32.2411,32.1966,32.2284,151397.1496
2015-06-25 15:50:00,50.69,50.71,50.65,50.65,401638.4244192571,32.2284,32.2411,32.203,32.203,401638.4244
2015-06-26 09:30:00,50.94,51.03,50.83,50.98,178597.2393670744,32.3873,32.4446,32.3174,32.4128,178597.2394
2015-06-26 09:40:00,50.96,51.04,50.85,50.96,132633.8233643811,32.4001,32.4509,32.3301,32.4001,132633.8234
2015-06-26 09:50:00,50.98,51.14,50.93,51.14,176883.62697789248,32.4128,32.5145,32.381,32.5145,176883.627
2015-06-26 10:00:00,51.14,51.18,51.07,51.1,99230.16496465042,32.5145,32.5399,32.47,32.4891,99230.165
2015-06-26 10:10:00,51.09,51.14,51.04,51.1,152466.61429693637,32.4827,32.5145,32.4509,32.4891,152466.6143
2015-06-26 10:20:00,51.1,51.11,51.02,51.11,149038.2673100662,32.4891,32.4954,32.4382,32.4954,149038.2673
2015-06-26 10:30:00,51.11,51.12,51.05,51.05,99735.15879250364,32.4954,32.5018,32.4573,32.4573,99735.1588
2015-06-26 10:40:00,51.05,51.08,51.02,51.05,75597.5760296263,32.4573,32.4764,32.4382,32.4573,75597.576
2015-06-26 10:50:00,51.06,51.08,50.99,51.02,80242.39703736953,32.4636,32.4764,32.4191,32.4382,80242.397
2015-06-26 11:00:00,51.02,51.11,51.02,51.11,48170.80013466502,32.4382,32.4954,32.4382,32.4954,48170.8001
2015-06-26 11:10:00,51.11,51.14,51.09,51.11,30164.964650432048,32.4954,32.5145,32.4827,32.4954,30164.9647
2015-06-26 11:20:00,51.11,51.12,51.07,51.11,32729.21108742004,32.4954,32.5018,32.47,32.4954,32729.2111
2015-06-26 11:30:00,51.12,51.15,51.05,51.12,48644.3721243407,32.5018,32.5209,32.4573,32.5018,48644.3721
2015-06-26 11:40:00,51.12,51.12,51.05,51.08,29315.452811132305,32.5018,32.5018,32.4573,32.4764,29315.4528
2015-06-26 11:50:00,51.08,51.1,51.04,51.06,51969.47592862754,32.4764,32.4891,32.4509,32.4636,51969.4759
2015-06-26 12:00:00,51.05,51.1,51.04,51.08,37172.034564022,32.4573,32.4891,32.4509,32.4764,37172.0346
2015-06-26 12:10:00,51.08,51.12,51.07,51.12,40268.207833015374,32.4764,32.5018,32.47,32.5018,40268.2078
2015-06-26 12:20:00,51.11,51.15,51.07,51.15,46359.55560543149,32.4954,32.5209,32.47,32.5209,46359.5556
2015-06-26 12:30:00,51.15,51.16,51.05,51.07,54962.40601503759,32.5209,32.5272,32.4573,32.47,54962.406
2015-06-26 12:40:00,51.07,51.1,51.01,51.06,127057.56929637528,32.47,32.4891,32.4319,32.4636,127057.5693
2015-06-26 12:50:00,51.06,51.1,50.99,51.0,96040.8483896308,32.4636,32.4891,32.4191,32.4255,96040.8484
2015-06-26 13:00:00,50.99,51.05,50.95,51.02,39153.85478621928,32.4191,32.4573,32.3937,32.4382,39153.8548
2015-06-26 13:10:00,51.02,51.02,50.94,50.94,37481.76411177197,32.4382,32.4382,32.3873,32.3873,37481.7641
2015-06-26 13:20:00,50.94,50.97,50.89,50.97,43198.29424307036,32.3873,32.4064,32.3556,32.4064,43198.2942
2015-06-26 13:30:00,50.98,50.99,50.94,50.96,30609.35921894288,32.4128,32.4191,32.3873,32.4001,30609.3592
2015-06-26 13:40:00,50.96,51.06,50.96,51.02,46763.55066771406,32.4001,32.4636,32.4001,32.4382,46763.5507
2015-06-26 13:50:00,51.02,51.04,50.99,51.0,29506.228257210187,32.4382,32.4509,32.4191,32.4255,29506.2283
2015-06-26 14:00:00,51.0,51.03,51.0,51.01,35241.835933116374,32.4255,32.4446,32.4255,32.4319,35241.8359
2015-06-26 14:10:00,51.0,51.03,50.96,51.0,46320.27830770957,32.4255,32.4446,32.4001,32.4255,46320.2783
2015-06-26 14:20:00,50.99,51.07,50.99,51.06,167749.97194478734,32.4191,32.47,32.4191,32.4636,167749.9719
2015-06-26 14:30:00,51.06,51.1,51.04,51.1,52368.98215688475,32.4636,32.4891,32.4509,32.4891,52368.9822
2015-06-26 14:40:00,51.1,51.11,51.02,51.05,41380.31646279879,32.4891,32.4954,32.4382,32.4573,41380.3165
2015-06-26 14:50:00,51.06,51.09,51.04,51.04,43603.41151385928,32.4636,32.4827,32.4509,32.4509,43603.4115
2015-06-26 15:00:00,51.05,51.18,51.04,51.17,82779.71047020536,32.4573,32.5399,32.4509,32.5336,82779.7105
2015-06-26 15:10:00,51.17,51.23,51.15,51.22,100292.89642015488,32.5336,32.5717,32.5209,32.5654,100292.8964
2015-06-26 15:20:00,51.22,51.23,51.17,51.21,50971.83256649085,32.5654,32.5717,32.5336,32.559,50971.8326
2015-06-26 15:30:00,51.21,51.24,51.15,51.15,115461.7888003591,32.559,32.5781,32.5209,32.5209,115461.7888
2015-06-26 15:40:00,51.15,51.17,51.11,51.12,182631.5789473684,32.5209,32.5336,32.4954,32.5018,182631.5789
2015-06-26 15:50:00,51.11,51.15,51.09,51.13,522538.4356413421,32.4954,32.5209,32.4827,32.5081,522538.4356
2015-06-29 09:30:00,50.29,50.45,50.15,50.24,302226.4616765795,31.9741,32.0758,31.8851,31.9423,302226.4617
2015-06-29 09:40:00,50.25,50.39,50.17,50.39,142592.30164964648,31.9486,32.0377,31.8978,32.0377,142592.3016
2015-06-29 09:50:00,50.38,50.42,50.12,50.13,175679.49725058916,32.0313,32.0567,31.866,31.8724,175679.4973
2015-06-29 10:00:00,50.12,50.3,50.12,50.2,107478.39748625294,31.866,31.9804,31.866,31.9169,107478.3975
2015-06-29 10:10:00,50.2,50.2,50.03,50.04,147734.26102569856,31.9169,31.9169,31.8088,31.8151,147734.261
2015-06-29 10:20:00,50.05,50.05,49.91,49.92,136737.73987206822,31.8215,31.8215,31.7325,31.7388,136737.7399
2015-06-29 10:30:00,49.92,50.01,49.87,49.95,152686.56716417908,31.7388,31.7961,31.707,31.7579,152686.5672
2015-06-29 10:40:00,49.96,50.03,49.93,49.95,89861.96835372012,31.7643,31.8088,31.7452,31.7579,89861.9684
2015-06-29 10:50:00,49.95,50.0,49.81,49.84,106259.67904836718,31.7579,31.7897,31.6689,31.688,106259.679
2015-06-29 11:00:00,49.83,49.84,49.78,49.8,158206.7108068679,31.6816,31.688,31.6498,31.6625,158206.7108
2015-06-29 11:10:00,49.79,49.87,49.77,49.84,79028.16743350914,31.6562,31.707,31.6435,31.688,79028.1674
2015-06-29 11:20:00,49.83,49.95,49.83,49.88,69346.87464930984,31.6816,31.7579,31.6816,31.7134,69346.8746
2015-06-29 11:30:00,49.89,49.91,49.79,49.79,235498.8216810684,31.7198,31.7325,31.6562,31.6562,235498.8217
2015-06-29 11:40:00,49.79,49.94,49.79,49.93,169438.89574682974,31.6562,31.7516,31.6562,31.7452,169438.8957
2015-06-29 11:50:00,49.92,49.95,49.87,49.95,76544.72000897766,31.7388,31.7579,31.707,31.7579,76544.72
2015-06-29 12:00:00,49.95,49.95,49.87,49.95,60349.006845471886,31.7579,31.7579,31.707,31.7579,60349.0068
2015-06-29 12:10:00,49.95,49.96,49.82,49.83,64026.48412074963,31.7579,31.7643,31.6753,31.6816,64026.4841
2015-06-29 12:20:00,49.82,49.85,49.82,49.84,69969.7003703288,31.6753,31.6943,31.6753,31.688,69969.7004
2015-06-29 12:30:00,49.83,49.86,49.79,49.79,71558.74761530691,31.6816,31.7007,31.6562,31.6562,71558.7476
2015-06-29 12:40:00,49.79,49.8,49.74,49.76,116405.56615419145,31.6562,31.6625,31.6244,31.6371,116405.5662
2015-06-29 12:50:00,49.77,49.79,49.72,49.78,182481.2030075188,31.6435,31.6562,31.6117,31.6498,182481.203
2015-06-29 13:00:00,49.78,49.78,49.66,49.67,158919.3132083941,31.6498,31.6498,31.5735,31.5799,158919.3132
2015-06-29 13:10:00,49.67,49.71,49.61,49.71,117204.57861070588,31.5799,31.6053,31.5417,31.6053,117204.5786
2015-06-29 13:20:00,49.71,49.77,49.7,49.71,108335.76478509708,31.6053,31.6435,31.599,31.6053,108335.7648
2015-06-29 13:30:00,49.71,49.78,49.7,49.74,80392.77297721917,31.6053,31.6498,31.599,31.6244,80392.773
2015-06-29 13:40:00,49.73,49.73,49.64,49.71,87269.6667040736,31.618,31.618,31.5608,31.6053,87269.6667
2015-06-29 13:50:00,49.71,49.71,49.63,49.7,141481.31522836944,31.6053,31.6053,31.5545,31.599,141481.3152
2015-06-29 14:00:00,49.71,49.71,49.64,49.65,103795.30916844348,31.6053,31.6053,31.5608,31.5672,103795.3092
2015-06-29 14:10:00,49.65,49.66,49.55,49.62,107525.53024351924,31.5672,31.5735,31.5036,31.5481,107525.5302
2015-06-29 14:20:00,49.62,49.63,49.53,49.56,89636.40444394568,31.5481,31.5545,31.4909,31.51,89636.4044
2015-06-29 14:30:00,49.55,49.64,49.51,49.64,116644.59656604196,31.5036,31.5608,31.4782,31.5608,116644.5966
2015-06-29 14:40:00,49.63,49.74,49.6,49.7,117556.95208169676,31.5545,31.6244,31.5354,31.599,117556.9521
2015-06-29 14:50:00,49.69,49.7,49.59,49.6,93097.29547749972,31.5926,31.599,31.529,31.5354,93097.2955
2015-06-29 15:00:00,49.6,49.62,49.54,49.57,133402.53619122432,31.5354,31.5481,31.4972,31.5163,133402.5362
2015-06-29 15:10:00,49.57,49.62,49.48,49.54,233661.76635618892,31.5163,31.5481,31.4591,31.4972,233661.7664
2015-06-29 15:20:00,49.54,49.55,49.47,49.47,190611.6036359556,31.4972,31.5036,31.4527,31.4527,190611.6036
2015-06-29 15:30:00,49.47,49.5,49.39,49.39,441107.6197957581,31.4527,31.4718,31.4019,31.4019,441107.6198
2015-06-29 15:40:00,49.38,49.47,49.35,49.46,531198.5186847716,31.3955,31.4527,31.3764,31.4464,531198.5187
2015-06-29 15:50:00,49.46,49.53,49.38,49.42,1090582.426214791,31.4464,31.4909,31.3955,31.4209,1090582.4262
2015-06-30 09:30:00,49.93,50.48,49.93,50.04,381506.0038155089,31.7452,32.0949,31.7452,31.8151,381506.0038
2015-06-30 09:40:00,50.04,50.05,49.71,49.74,199828.3020985299,31.8151,31.8215,31.6053,31.6244,199828.3021
2015-06-30 09:50:00,49.76,49.91,49.68,49.68,111682.19055100436,31.6371,31.7325,31.5862,31.5862,111682.1906
2015-06-30 10:00:00,49.69,49.79,49.67,49.7,123458.64661654134,31.5926,31.6562,31.5799,31.599,123458.6466
2015-06-30 10:10:00,49.7,49.74,49.59,49.69,123359.89226798338,31.599,31.6244,31.529,31.5926,123359.8923
2015-06-30 10:20:00,49.69,49.79,49.6,49.77,110650.88093367749,31.5926,31.6562,31.5354,31.6435,110650.8809
2015-06-30 10:30:00,49.77,49.77,49.66,49.72,91658.62417237122,31.6435,31.6435,31.5735,31.6117,91658.6242
2015-06-30 10:40:00,49.73,49.8,49.67,49.71,81057.12041297273,31.618,31.6625,31.5799,31.6053,81057.1204
2015-06-30 10:50:00,49.71,49.84,49.63,49.79,113923.2409381663,31.6053,31.688,31.5545,31.6562,113923.2409
2015-06-30 11:00:00,49.79,49.86,49.73,49.76,85879.25036471777,31.6562,31.7007,31.618,31.6371,85879.2504
2015-06-30 11:10:00,49.77,49.88,49.71,49.87,80623.9479295253,31.6435,31.7134,31.6053,31.707,80623.9479
2015-06-30 11:20:00,49.87,49.88,49.71,49.71,73178.09448995623,31.707,31.7134,31.6053,31.6053,73178.0945
2015-06-30 11:30:00,49.72,49.75,49.64,49.75,78865.44720008977,31.6117,31.6308,31.5608,31.6308,78865.4472
2015-06-30 11:40:00,49.75,49.79,49.72,49.77,91392.66075636852,31.6308,31.6562,31.6117,31.6435,91392.6608
2015-06-30 11:50:00,49.77,49.78,49.6,49.6,88314.4428234766,31.6435,31.6498,31.5354,31.5354,88314.4428
2015-06-30 12:00:00,49.6,49.78,49.59,49.78,114252.04803052406,31.5354,31.6498,31.529,31.6498,114252.048
2015-06-30 12:10:00,49.78,49.79,49.75,49.77,105480.86634496688,31.6498,31.6562,31.6308,31.6435,105480.8663
2015-06-30 12:20:00,49.78,49.79,49.55,49.56,142772.9772191673,31.6498,31.6562,31.5036,31.51,142772.9772
2015-06-30 12:30:00,49.56,49.61,49.5,49.54,143991.69565705306,31.51,31.5417,31.4718,31.4972,143991.6957
2015-06-30 12:40:00,49.54,49.55,49.48,49.52,113834.5864661654,31.4972,31.5036,31.4591,31.4845,113834.5865
2015-06-30 12:50:00,49.51,49.58,49.5,49.57,73371.1143530468,31.4782,31.5227,31.4718,31.5163,73371.1144
2015-06-30 13:00:00,49.57,49.69,49.55,49.68,93064.75143081584,31.5163,31.5926,31.5036,31.5862,93064.7514
2015-06-30 13:10:00,49.69,49.73,49.66,49.71,69107.84423745931,31.5926,31.618,31.5735,31.6053,69107.8442
2015-06-30 13:20:00,49.71,49.8,49.7,49.78,110990.91011109864,31.6053,31.6625,31.599,31.6498,110990.9101
2015-06-30 13:30:00,49.79,49.84,49.77,49.83,117085.62450903378,31.6562,31.688,31.6435,31.6816,117085.6245
2015-06-30 13:40:00,49.82,49.91,49.8,49.91,80913.47772416114,31.6753,31.7325,31.6625,31.7325,80913.4777
2015-06-30 13:50:00,49.91,49.99,49.88,49.89,78476.04084838963,31.7325,31.7833,31.7134,31.7198,78476.0408
2015-06-30 14:00:00,49.89,50.09,49.85,50.03,134685.2205139715,31.7198,31.8469,31.6943,31.8088,134685.2205
2015-06-30 14:10:00,50.03,50.07,50.0,50.02,113396.92514869262,31.8088,31.8342,31.7897,31.8024,113396.9251
2015-06-30 14:20:00,50.02,50.05,49.96,50.0,125086.97115924138,31.8024,31.8215,31.7643,31.7897,125086.9712
2015-06-30 14:30:00,50.0,50.09,49.99,50.07,122830.20985299068,31.7897,31.8469,31.7833,31.8342,122830.2099
2015-06-30 14:40:00,50.06,50.07,49.96,50.03,109245.8758837392,31.8278,31.8342,31.7643,31.8088,109245.8759
2015-06-30 14:50:00,50.03,50.03,49.93,49.93,137742.11648524296,31.8088,31.8088,31.7452,31.7452,137742.1165
2015-06-30 15:00:00,49.94,50.0,49.9,49.97,244919.76209179664,31.7516,31.7897,31.7261,31.7706,244919.7621
2015-06-30 15:10:00,49.96,50.04,49.93,49.97,199307.5973515879,31.7643,31.8151,31.7452,31.7706,199307.5974
2015-06-30 15:20:00,49.97,50.0,49.92,49.97,198687.0160475816,31.7706,31.7897,31.7388,31.7706,198687.016
2015-06-30 15:30:00,49.96,50.04,49.94,49.96,276403.3217371788,31.7643,31.8151,31.7516,31.7643,276403.3217
2015-06-30 15:40:00,49.97,50.07,49.89,50.06,406176.635618898,31.7706,31.8342,31.7198,31.8278,406176.6356
2015-06-30 15:50:00,50.05,50.11,49.89,49.89,943037.8184266636,31.8215,31.8596,31.7198,31.7198,943037.8184
2015-07-01 09:30:00,50.79,50.94,50.62,50.93,304693.07597351586,32.292,32.3873,32.1839,32.381,304693.076
2015-07-01 09:40:00,50.93,50.93,50.61,50.76,153132.08394119627,32.381,32.381,32.1775,32.2729,153132.0839
2015-07-01 09:50:00,50.77,51.0,50.68,50.93,150622.82572101895,32.2793,32.4255,32.222,32.381,150622.8257
2015-07-01 10:00:00,50.92,50.99,50.8,50.86,95052.18269554483,32.3746,32.4191,32.2983,32.3365,95052.1827
2015-07-01 10:10:00,50.86,50.87,50.65,50.69,118110.20087532264,32.3365,32.3428,32.203,32.2284,118110.2009
2015-07-01 10:20:00,50.69,50.73,50.55,50.62,190344.5180114465,32.2284,32.2538,32.1394,32.1839,190344.518
2015-07-01 10:30:00,50.61,50.62,50.36,50.41,212686.56716417908,32.1775,32.1839,32.0186,32.0504,212686.5672
2015-07-01 10:40:00,50.43,50.48,50.32,50.34,140481.42744922006,32.0631,32.0949,31.9932,32.0059,140481.4274
2015-07-01 10:50:00,50.34,50.4,50.27,50.4,104116.26080125688,32.0059,32.044,31.9614,32.044,104116.2608
2015-07-01 11:00:00,50.4,50.49,50.33,50.44,85499.94388957467,32.044,32.1012,31.9995,32.0695,85499.9439
2015-07-01 11:10:00,50.45,50.52,50.41,50.42,72996.29671192907,32.0758,32.1203,32.0504,32.0567,72996.2967
2015-07-01 11:20:00,50.42,50.52,50.39,50.46,60232.29716081248,32.0567,32.1203,32.0377,32.0822,60232.2972
2015-07-01 11:30:00,50.46,50.53,50.45,50.49,135527.99910223318,32.0822,32.1267,32.0758,32.1012,135527.9991
2015-07-01 11:40:00,50.48,50.49,50.41,50.45,82863.87610818089,32.0949,32.1012,32.0504,32.0758,82863.8761
2015-07-01 11:50:00,50.46,50.47,50.41,50.42,43547.30108854225,32.0822,32.0885,32.0504,32.0567,43547.3011
2015-07-01 12:00:00,50.41,50.48,50.39,50.45,84112.89417573785,32.0504,32.0949,32.0377,32.0758,84112.8942
2015-07-01 12:10:00,50.45,50.46,50.36,50.37,62019.97531141285,32.0758,32.0822,32.0186,32.0249,62019.9753
2015-07-01 12:20:00,50.37,50.37,50.29,50.36,53171.36123891819,32.0249,32.0249,31.9741,32.0186,53171.3612
2015-07-01 12:30:00,50.36,50.41,50.34,50.36,62620.356862305016,32.0186,32.0504,32.0059,32.0186,62620.3569
2015-07-01 12:40:00,50.36,50.37,50.25,50.29,76550.33105150936,32.0186,32.0249,31.9486,31.9741,76550.3311
2015-07-01 12:50:00,50.29,50.32,50.18,50.2,111443.16013915384,31.9741,31.9932,31.9041,31.9169,111443.1601
2015-07-01 13:00:00,50.2,50.29,50.14,50.21,73272.36000448883,31.9169,31.9741,31.8787,31.9232,73272.36
2015-07-01 13:10:00,50.21,50.28,50.21,50.28,49984.28908091123,31.9232,31.9677,31.9232,31.9677,49984.2891
2015-07-01 13:20:00,50.28,50.36,50.27,50.28,49830.546515542585,31.9677,32.0186,31.9614,31.9677,49830.5465
2015-07-01 13:30:00,50.28,50.35,50.28,50.29,44059.02816743351,31.9677,32.0122,31.9677,31.9741,44059.0282
2015-07-01 13:40:00,50.3,50.36,50.29,50.36,46373.022107507575,31.9804,32.0186,31.9741,32.0186,46373.0221
2015-07-01 13:50:00,50.37,50.38,50.22,50.23,54717.76456065536,32.0249,32.0313,31.9296,31.9359,54717.7646
2015-07-01 14:00:00,50.23,50.28,50.14,50.17,150929.18864324992,31.9359,31.9677,31.8787,31.8978,150929.1886
2015-07-01 14:10:00,50.18,50.22,50.17,50.2,101020.08753226348,31.9041,31.9296,31.8978,31.9169,101020.0875
2015-07-01 14:20:00,50.19,50.2,50.09,50.11,98013.69094377734,31.9105,31.9169,31.8469,31.8596,98013.6909
2015-07-01 14:30:00,50.12,50.19,50.06,50.13,90871.95600942656,31.866,31.9105,31.8278,31.8724,90871.956
2015-07-01 14:40:00,50.13,50.18,50.08,50.13,112605.7681517226,31.8724,31.9041,31.8406,31.8724,112605.7682
2015-07-01 14:50:00,50.13,50.2,50.08,50.13,96044.2150151498,31.8724,31.9169,31.8406,31.8724,96044.215
2015-07-01 15:00:00,50.14,50.28,50.13,50.23,123201.66086858936,31.8787,31.9677,31.8724,31.9359,123201.6609
2015-07-01 15:10:00,50.23,50.26,50.2,50.22,102570.97968802604,31.9359,31.955,31.9169,31.9296,102570.9797
2015-07-01 15:20:00,50.23,50.25,50.18,50.24,95368.64549433284,31.9359,31.9486,31.9041,31.9423,95368.6455
2015-07-01 15:30:00,50.25,50.26,50.17,50.2,118159.5780496016,31.9486,31.955,31.8978,31.9169,118159.578
2015-07-01 15:40:00,50.2,50.26,50.11,50.26,214441.7012680956,31.9169,31.955,31.8596,31.955,214441.7013
2015-07-01 15:50:00,50.26,50.32,50.22,50.32,365121.75962293794,31.955,31.9932,31.9296,31.9932,365121.7596
2015-07-02 09:30:00,50.25,50.8,50.08,50.33,224185.83772865,31.9486,32.2983,31.8406,31.9995,224185.8377
2015-07-02 09:40:00,50.31,50.42,50.25,50.31,62576.590730557735,31.9868,32.0567,31.9486,31.9868,62576.5907
2015-07-02 09:50:00,50.28,50.28,50.07,50.08,87192.23431713611,31.9677,31.9677,31.8342,31.8406,87192.2343
2015-07-02 10:00:00,50.08,50.18,50.06,50.12,110522.94916395466,31.8406,31.9041,31.8278,31.866,110522.9492
2015-07-02 10:10:00,50.12,50.19,50.1,50.11,104935.4730108854,31.866,31.9105,31.8533,31.8596,104935.473
2015-07-02 10:20:00,50.1,50.13,50.05,50.09,80258.1079564583,31.8533,31.8724,31.8215,31.8469,80258.108
2015-07-02 10:30:00,50.08,50.12,50.03,50.05,92199.52867242732,31.8406,31.866,31.8088,31.8215,92199.5287
2015-07-02 10:40:00,50.04,50.13,50.04,50.1,147719.67231511613,31.8151,31.8724,31.8151,31.8533,147719.6723
2015-07-02 10:50:00,50.11,50.22,50.09,50.14,63790.82033441813,31.8596,31.9296,31.8469,31.8787,63790.8203
2015-07-02 11:00:00,50.15,50.17,50.09,50.11,95807.42902031196,31.8851,31.8978,31.8469,31.8596,95807.429
2015-07-02 11:10:00,50.11,50.11,50.0,50.0,174677.3650544271,31.8596,31.8596,31.7897,31.7897,174677.3651
2015-07-02 11:20:00,50.0,50.06,49.96,50.0,91814.61115475257,31.7897,31.8278,31.7643,31.7897,91814.6112
2015-07-02 11:30:00,49.99,50.09,49.97,50.06,60832.67871170463,31.7833,31.8469,31.7706,31.8278,60832.6787
2015-07-02 11:40:00,50.05,50.09,50.0,50.01,82576.59073055773,31.8215,31.8469,31.7897,31.7961,82576.5907
2015-07-02 11:50:00,50.01,50.01,49.93,49.97,68212.32184939961,31.7961,31.7961,31.7452,31.7706,68212.3218
2015-07-02 12:00:00,49.97,50.01,49.96,49.99,46600.83043429469,31.7706,31.7961,31.7643,31.7833,46600.8304
2015-07-02 12:10:00,49.99,50.01,49.87,49.89,88678.03837953092,31.7833,31.7961,31.707,31.7198,88678.0384
2015-07-02 12:20:00,49.9,49.95,49.86,49.92,36530.13129839524,31.7261,31.7579,31.7007,31.7388,36530.1313
2015-07-02 12:30:00,49.92,49.96,49.86,49.87,38531.02906520031,31.7388,31.7643,31.7007,31.707,38531.0291
2015-07-02 12:40:00,49.88,49.95,49.87,49.93,35199.192009875434,31.7134,31.7579,31.707,31.7452,35199.192
2015-07-02 12:50:00,49.93,49.94,49.85,49.86,27298.84412523847,31.7452,31.7516,31.6943,31.7007,27298.8441
2015-07-02 13:00:00,49.85,49.92,49.81,49.88,63840.19750869712,31.6943,31.7388,31.6689,31.7134,63840.1975
2015-07-02 13:10:00,49.88,49.89,49.79,49.79,67633.26226012793,31.7134,31.7198,31.6562,31.6562,67633.2623
2015-07-02 13:20:00,49.8,49.85,49.79,49.85,60732.80215464033,31.6625,31.6943,31.6562,31.6943,60732.8022
2015-07-02 13:30:00,49.85,49.88,49.82,49.85,48229.15497699472,31.6943,31.7134,31.6753,31.6943,48229.155
2015-07-02 13:40:00,49.85,49.91,49.85,49.88,34831.10761979576,31.6943,31.7325,31.6943,31.7134,34831.1076
2015-07-02 13:50:00,49.89,49.91,49.84,49.87,61334.30591403883,31.7198,31.7325,31.688,31.707,61334.3059
2015-07-02 14:00:00,49.87,49.87,49.79,49.87,46545.84221748401,31.707,31.707,31.6562,31.707,46545.8422
2015-07-02 14:10:00,49.87,49.87,49.82,49.86,64601.05487599596,31.707,31.707,31.6753,31.7007,64601.0549
2015-07-02 14:20:00,49.86,49.87,49.83,49.84,69174.0545393334,31.7007,31.707,31.6816,31.688,69174.0545
2015-07-02 14:30:00,49.84,49.9,49.83,49.88,60280.55212658511,31.688,31.7261,31.6816,31.7134,60280.5521
2015-07-02 14:40:00,49.88,49.95,49.86,49.95,49132.532824598806,31.7134,31.7579,31.7007,31.7579,49132.5328
2015-07-02 14:50:00,49.95,50.0,49.87,49.96,88359.33116373021,31.7579,31.7897,31.707,31.7643,88359.3312
2015-07-02 15:00:00,49.97,50.02,49.92,49.95,90066.21030187409,31.7706,31.8024,31.7388,31.7579,90066.2103
2015-07-02 15:10:00,49.95,50.0,49.93,49.99,105476.37751094151,31.7579,31.7897,31.7452,31.7833,105476.3775
2015-07-02 15:20:00,49.99,50.11,49.98,50.09,73779.59824935472,31.7833,31.8596,31.777,31.8469,73779.5982
2015-07-02 15:30:00,50.09,50.11,49.99,50.01,148372.7976658063,31.8469,31.8596,31.7833,31.7961,148372.7977
2015-07-02 15:40:00,50.01,50.09,50.0,50.03,381720.3456402199,31.7961,31.8469,31.7897,31.8088,381720.3456
2015-07-02 15:50:00,50.04,50.1,50.0,50.03,492364.49332285934,31.8151,31.8533,31.7897,31.8088,492364.4933
2015-07-06 09:30:00,49.34,49.62,49.2,49.41,301883.0658736393,31.3701,31.5481,31.2811,31.4146,301883.0659
2015-07-06 09:40:00,49.41,49.57,49.4,49.55,96987.99236898214,31.4146,31.5163,31.4082,31.5036,96987.9924
2015-07-06 09:50:00,49.55,49.63,49.46,49.56,98295.3652788688,31.5036,31.5545,31.4464,31.51,98295.3653
2015-07-06 10:00:00,49.55,49.6,49.47,49.6,93214.00516215913,31.5036,31.5354,31.4527,31.5354,93214.0052
2015-07-06 10:10:00,49.6,49.71,49.56,49.59,79650.99315452811,31.5354,31.6053,31.51,31.529,79650.9932
2015-07-06 10:20:00,49.6,49.68,49.58,49.66,63668.49960722702,31.5354,31.5862,31.5227,31.5735,63668.4996
2015-07-06 10:30:00,49.67,49.82,49.66,49.77,72403.7706205813,31.5799,31.6753,31.5735,31.6435,72403.7706
2015-07-06 10:40:00,49.78,50.0,49.77,49.9,97910.44776119402,31.6498,31.7897,31.6435,31.7261,97910.4478
2015-07-06 10:50:00,49.91,49.92,49.77,49.77,74457.41218718438,31.7325,31.7388,31.6435,31.6435,74457.4122
2015-07-06 11:00:00,49.79,49.87,49.75,49.79,70681.18056334867,31.6562,31.707,31.6308,31.6562,70681.1806
2015-07-06 11:10:00,49.79,49.79,49.68,49.7,53919.87431264728,31.6562,31.6562,31.5862,31.599,53919.8743
2015-07-06 11:20:00,49.69,49.76,49.68,49.74,38983.27909325552,31.5926,31.6371,31.5862,31.6244,38983.2791
2015-07-06 11:30:00,49.73,49.84,49.73,49.82,77224.77836381999,31.618,31.688,31.618,31.6753,77224.7784
2015-07-06 11:40:00,49.83,49.84,49.77,49.84,50042.64392324093,31.6816,31.688,31.6435,31.688,50042.6439
2015-07-06 11:50:00,49.83,49.83,49.79,49.83,84946.69509594882,31.6816,31.6816,31.6562,31.6816,84946.6951
2015-07-06 12:00:00,49.83,49.87,49.8,49.85,46583.99730669958,31.6816,31.707,31.6625,31.6943,46583.9973
2015-07-06 12:10:00,49.85,49.87,49.83,49.85,29891.14577488497,31.6943,31.707,31.6816,31.6943,29891.1458
2015-07-06 12:20:00,49.86,49.89,49.84,49.85,42871.731567725285,31.7007,31.7198,31.688,31.6943,42871.7316
2015-07-06 12:30:00,49.85,49.85,49.71,49.71,63049.04051172708,31.6943,31.6943,31.6053,31.6053,63049.0405
2015-07-06 12:40:00,49.71,49.77,49.69,49.77,30041.5217147346,31.6053,31.6435,31.5926,31.6435,30041.5217
2015-07-06 12:50:00,49.77,49.8,49.73,49.78,36441.47682639434,31.6435,31.6625,31.618,31.6498,36441.4768
2015-07-06 13:00:00,49.77,49.78,49.73,49.78,37027.26966670407,31.6435,31.6498,31.618,31.6498,37027.2697
2015-07-06 13:10:00,49.78,49.79,49.65,49.68,134050.05049938278,31.6498,31.6562,31.5672,31.5862,134050.0505
2015-07-06 13:20:00,49.67,49.71,49.63,49.65,120769.83503534956,31.5799,31.6053,31.5545,31.5672,120769.835
2015-07-06 13:30:00,49.65,49.72,49.64,49.67,144623.49904612277,31.5672,31.6117,31.5608,31.5799,144623.499
2015-07-06 13:40:00,49.67,49.69,49.6,49.65,165612.1647402087,31.5799,31.5926,31.5354,31.5672,165612.1647
2015-07-06 13:50:00,49.65,49.71,49.62,49.63,152821.23218493996,31.5672,31.6053,31.5481,31.5545,152821.2322
2015-07-06 14:00:00,49.63,49.65,49.55,49.64,162298.28302098528,31.5545,31.5672,31.5036,31.5608,162298.283
2015-07-06 14:10:00,49.65,49.71,49.62,49.63,65957.8049601616,31.5672,31.6053,31.5481,31.5545,65957.805
2015-07-06 14:20:00,49.64,49.66,49.54,49.55,70557.73762765121,31.5608,31.5735,31.4972,31.5036,70557.7376
2015-07-06 14:30:00,49.54,49.63,49.53,49.6,120217.70845023004,31.4972,31.5545,31.4909,31.5354,120217.7085
2015-07-06 14:40:00,49.59,49.62,49.48,49.58,91716.97901470092,31.529,31.5481,31.4591,31.5227,91716.979
2015-07-06 14:50:00,49.58,49.58,49.49,49.5,49802.49130288408,31.5227,31.5227,31.4654,31.4718,49802.4913
2015-07-06 15:00:00,49.49,49.56,49.49,49.55,164804.17461564357,31.4654,31.51,31.4654,31.5036,164804.1746
2015-07-06 15:10:00,49.55,49.59,49.53,49.55,141237.79598249355,31.5036,31.529,31.4909,31.5036,141237.796
2015-07-06 15:20:00,49.55,49.62,49.54,49.55,173632.5889350241,31.5036,31.5481,31.4972,31.5036,173632.5889
2015-07-06 15:30:00,49.55,49.67,49.54,49.63,359171.8101223207,31.5036,31.5799,31.4972,31.5545,359171.8101
2015-07-06 15:40:00,49.63,49.71,49.56,49.69,190155.9869823813,31.5545,31.6053,31.51,31.5926,190155.987
2015-07-06 15:50:00,49.69,49.82,49.69,49.81,784906.2955897205,31.5926,31.6753,31.5926,31.6689,784906.2956
2015-07-07 09:30:00,49.67,49.81,49.13,49.14,326919.53765009536,31.5799,31.6689,31.2366,31.2429,326919.5377
2015-07-07 09:40:00,49.14,49.14,48.94,49.01,410711.48019301984,31.2429,31.2429,31.1158,31.1603,410711.4802
2015-07-07 09:50:00,48.99,49.08,48.86,48.9,238653.3497923914,31.1475,31.2048,31.0649,31.0903,238653.3498
2015-07-07 10:00:00,48.89,48.94,48.57,48.6,394659.40971832565,31.084,31.1158,30.8805,30.8996,394659.4097
2015-07-07 10:10:00,48.61,48.68,48.57,48.62,381415.10492649535,30.9059,30.9505,30.8805,30.9123,381415.1049
2015-07-07 10:20:00,48.61,48.64,48.39,48.4,312400.4039950623,30.9059,30.925,30.7661,30.7724,312400.404
2015-07-07 10:30:00,48.4,48.41,48.28,48.35,273805.40904500056,30.7724,30.7788,30.6961,30.7406,273805.409
2015-07-07 10:40:00,48.35,48.41,48.26,48.37,205171.13679721687,30.7406,30.7788,30.6834,30.7534,205171.1368
2015-07-07 10:50:00,48.36,48.44,48.34,48.38,275883.73919874313,30.747,30.7979,30.7343,30.7597,275883.7392
2015-07-07 11:00:00,48.38,48.38,48.24,48.26,363671.8662327461,30.7597,30.7597,30.6707,30.6834,363671.8662
2015-07-07 11:10:00,48.27,48.39,48.26,48.37,278168.5557176523,30.6898,30.7661,30.6834,30.7534,278168.5557
2015-07-07 11:20:00,48.37,48.38,48.09,48.15,251921.2209628549,30.7534,30.7597,30.5753,30.6135,251921.221
2015-07-07 11:30:00,48.15,48.24,48.07,48.22,222513.74705420263,30.6135,30.6707,30.5626,30.658,222513.7471
2015-07-07 11:40:00,48.23,48.31,48.22,48.29,230219.9528672427,30.6643,30.7152,30.658,30.7025,230219.9529
2015-07-07 11:50:00,48.29,48.48,48.25,48.43,467896.9812591179,30.7025,30.8233,30.6771,30.7915,467896.9813
2015-07-07 12:00:00,48.42,48.48,48.37,48.41,391991.9200987544,30.7851,30.8233,30.7534,30.7788,391991.9201
2015-07-07 12:10:00,48.4,48.43,48.32,48.37,120678.93614633598,30.7724,30.7915,30.7216,30.7534,120678.9361
2015-07-07 12:20:00,48.37,48.48,48.37,48.44,182215.2395915161,30.7534,30.8233,30.7534,30.7979,182215.2396
2015-07-07 12:30:00,48.44,48.58,48.43,48.56,353476.6019526428,30.7979,30.8869,30.7915,30.8742,353476.602
2015-07-07 12:40:00,48.56,48.68,48.51,48.66,116919.5376500954,30.8742,30.9505,30.8424,30.9377,116919.5377
2015-07-07 12:50:00,48.67,48.92,48.66,48.83,168965.32375715408,30.9441,31.103,30.9377,31.0458,168965.3238
2015-07-07 13:00:00,48.84,48.9,48.8,48.9,135567.2763999551,31.0522,31.0903,31.0267,31.0903,135567.2764
2015-07-07 13:10:00,48.89,49.08,48.88,48.92,92476.71417349344,31.084,31.2048,31.0776,31.103,92476.7142
2015-07-07 13:20:00,48.93,49.06,48.85,49.05,79594.88272921108,31.1094,31.1921,31.0585,31.1857,79594.8827
2015-07-07 13:30:00,49.06,49.07,48.93,49.01,97993.49119066322,31.1921,31.1984,31.1094,31.1603,97993.4912
2015-07-07 13:40:00,49.02,49.11,48.97,49.08,115529.12131073952,31.1666,31.2238,31.1348,31.2048,115529.1213
2015-07-07 13:50:00,49.09,49.09,49.02,49.06,131841.54415890473,31.2111,31.2111,31.1666,31.1921,131841.5442
2015-07-07 14:00:00,49.06,49.09,49.01,49.05,53671.86623274604,31.1921,31.2111,31.1603,31.1857,53671.8662
2015-07-07 14:10:00,49.05,49.09,48.96,48.98,104656.04309280663,31.1857,31.2111,31.1285,31.1412,104656.0431
2015-07-07 14:20:00,48.98,49.04,48.94,49.0,82401.52620356862,31.1412,31.1793,31.1158,31.1539,82401.5262
2015-07-07 14:30:00,49.01,49.13,48.99,49.11,90182.9199865335,31.1603,31.2366,31.1475,31.2238,90182.92
2015-07-07 14:40:00,49.11,49.37,49.11,49.3,164088.20558859836,31.2238,31.3892,31.2238,31.3446,164088.2056
2015-07-07 14:50:00,49.3,49.53,49.26,49.47,151188.41880821457,31.3446,31.4909,31.3192,31.4527,151188.4188
2015-07-07 15:00:00,49.48,49.52,49.43,49.48,165854.56177757826,31.4591,31.4845,31.4273,31.4591,165854.5618
2015-07-07 15:10:00,49.48,49.55,49.43,49.55,143257.7712939064,31.4591,31.5036,31.4273,31.5036,143257.7713
2015-07-07 15:20:00,49.54,49.64,49.5,49.59,156095.83660644147,31.4972,31.5608,31.4718,31.529,156095.8366
2015-07-07 15:30:00,49.59,49.67,49.55,49.56,235441.58904724487,31.529,31.5799,31.5036,31.51,235441.589
2015-07-07 15:40:00,49.55,49.56,49.45,49.48,385652.564246437,31.5036,31.51,31.44,31.4591,385652.5642
2015-07-07 15:50:00,49.48,49.61,49.47,49.6,654759.28627539,31.4591,31.5417,31.4527,31.5354,654759.2863
2015-07-08 09:30:00,48.85,49.11,48.67,49.1,278346.98687016044,31.0585,31.2238,30.9441,31.2175,278346.9869
2015-07-08 09:40:00,49.1,49.11,48.73,48.75,108498.48501851644,31.2175,31.2238,30.9822,30.995,108498.485
2015-07-08 09:50:00,48.74,48.86,48.65,48.83,88703.84917517674,30.9886,31.0649,30.9314,31.0458,88703.8492
2015-07-08 10:00:00,48.82,48.87,48.71,48.85,93081.58455841096,31.0395,31.0713,30.9695,31.0585,93081.5846
2015-07-08 10:10:00,48.84,48.89,48.77,48.88,118483.896307934,31.0522,31.084,31.0077,31.0776,118483.8963
2015-07-08 10:20:00,48.88,48.97,48.82,48.95,210508.36045337224,31.0776,31.1348,31.0395,31.1221,210508.3605
2015-07-08 10:30:00,48.94,48.96,48.78,48.96,179523.06138480527,31.1158,31.1285,31.014,31.1285,179523.0614
2015-07-08 10:40:00,48.95,49.06,48.92,49.05,109674.55953316126,31.1221,31.1921,31.103,31.1857,109674.5595
2015-07-08 10:50:00,49.05,49.17,49.04,49.11,168382.89754236335,31.1857,31.262,31.1793,31.2238,168382.8975
2015-07-08 11:00:00,49.1,49.13,48.98,48.99,120861.85613286948,31.2175,31.2366,31.1412,31.1475,120861.8561
2015-07-08 11:10:00,48.98,49.05,48.91,48.97,66497.58725171136,31.1412,31.1857,31.0967,31.1348,66497.5873
2015-07-08 11:20:00,48.97,49.0,48.9,48.91,72508.13601167097,31.1348,31.1539,31.0903,31.0967,72508.136
2015-07-08 11:30:00,48.92,49.04,48.91,49.03,160041.52171473458,31.103,31.1793,31.0967,31.173,160041.5217
2015-07-08 11:40:00,49.03,49.07,48.97,49.0,93891.81909998876,31.173,31.1984,31.1348,31.1539,93891.8191
2015-07-08 11:50:00,48.99,48.99,48.83,48.89,77486.25294579733,31.1475,31.1475,31.0458,31.084,77486.2529
2015-07-08 12:00:00,48.89,48.99,48.85,48.94,40149.25373134328,31.084,31.1475,31.0585,31.1158,40149.2537
2015-07-08 12:10:00,48.93,48.93,48.82,48.9,40966.221523959146,31.1094,31.1094,31.0395,31.0903,40966.2215
2015-07-08 12:20:00,48.9,48.98,48.89,48.9,32116.48524295814,31.0903,31.1412,31.084,31.0903,32116.4852
2015-07-08 12:30:00,48.89,48.9,48.84,48.85,41996.408932779705,31.084,31.0903,31.0522,31.0585,41996.4089
2015-07-08 12:40:00,48.85,48.85,48.75,48.79,77416.67601840422,31.0585,31.0585,30.995,31.0204,77416.676
2015-07-08 12:50:00,48.79,48.94,48.71,48.94,52484.56963303781,31.0204,31.1158,30.9695,31.1158,52484.5696
2015-07-08 13:00:00,48.92,48.94,48.79,48.87,47841.99304230726,31.103,31.1158,31.0204,31.0713,47841.993
2015-07-08 13:10:00,48.87,48.99,48.86,48.94,68785.7703961396,31.0713,31.1475,31.0649,31.1158,68785.7704
2015-07-08 13:20:00,48.94,48.96,48.89,48.96,53036.69621815733,31.1158,31.1285,31.084,31.1285,53036.6962
2015-07-08 13:30:00,48.97,48.98,48.84,48.85,52363.371114353045,31.1348,31.1412,31.0522,31.0585,52363.3711
2015-07-08 13:40:00,48.84,48.85,48.8,48.84,48012.56873527101,31.0522,31.0585,31.0267,31.0522,48012.5687
2015-07-08 13:50:00,48.85,48.9,48.81,48.85,28361.5755807429,31.0585,31.0903,31.0331,31.0585,28361.5756
2015-07-08 14:00:00,48.85,48.88,48.7,48.75,123179.21669846257,31.0585,31.0776,30.9632,30.995,123179.2167
2015-07-08 14:10:00,48.76,48.84,48.65,48.65,88550.10660980809,31.0013,31.0522,30.9314,30.9314,88550.1066
2015-07-08 14:20:00,48.65,48.73,48.59,48.65,74030.97295477499,30.9314,30.9822,30.8932,30.9314,74030.973
2015-07-08 14:30:00,48.63,48.63,48.47,48.5,93528.22354393444,30.9187,30.9187,30.8169,30.836,93528.2235
2015-07-08 14:40:00,48.51,48.51,48.3,48.32,104624.6212546291,30.8424,30.8424,30.7089,30.7216,104624.6213
2015-07-08 14:50:00,48.32,48.51,48.29,48.39,143607.90034788463,30.7216,30.8424,30.7025,30.7661,143607.9003
2015-07-08 15:00:00,48.39,48.56,48.39,48.56,131055.99820446638,30.7661,30.8742,30.7661,30.8742,131055.9982
2015-07-08 15:10:00,48.55,48.68,48.5,48.53,154236.3371114353,30.8678,30.9505,30.836,30.8551,154236.3371
2015-07-08 15:20:00,48.52,48.54,48.4,48.43,265916.283245427,30.8487,30.8614,30.7724,30.7915,265916.2832
2015-07-08 15:30:00,48.42,48.56,48.41,48.5,280525.1935809673,30.7851,30.8742,30.7788,30.836,280525.1936
2015-07-08 15:40:00,48.49,48.65,48.48,48.59,406227.1350016833,30.8297,30.9314,30.8233,30.8932,406227.135
2015-07-08 15:50:00,48.59,48.6,48.48,48.48,703711.1435304679,30.8932,30.8996,30.8233,30.8233,703711.1435
2015-07-09 09:30:00,49.36,49.58,49.28,49.33,409776.6805072382,31.3828,31.5227,31.3319,31.3637,409776.6805
2015-07-09 09:40:00,49.3,49.36,49.11,49.22,129374.92986196834,31.3446,31.3828,31.2238,31.2938,129374.9299
2015-07-09 09:50:00,49.23,49.23,49.04,49.1,105070.13803164627,31.3001,31.3001,31.1793,31.2175,105070.138
2015-07-09 10:00:00,49.1,49.18,49.0,49.04,158065.312535069,31.2175,31.2684,31.1539,31.1793,158065.3125
2015-07-09 10:10:00,49.03,49.07,48.97,48.97,271005.4988216811,31.173,31.1984,31.1348,31.1348,271005.4988
2015-07-09 10:20:00,48.97,48.97,48.81,48.81,160129.05397822917,31.1348,31.1348,31.0331,31.0331,160129.054
2015-07-09 10:30:00,48.81,48.92,48.81,48.88,182862.7538996745,31.0331,31.103,31.0331,31.0776,182862.7539
2015-07-09 10:40:00,48.88,48.94,48.83,48.89,108404.21950398384,31.0776,31.1158,31.0458,31.084,108404.2195
2015-07-09 10:50:00,48.89,49.05,48.89,49.04,129088.76669285152,31.084,31.1857,31.084,31.1793,129088.7667
2015-07-09 11:00:00,49.04,49.15,49.01,49.13,87944.11401638424,31.1793,31.2493,31.1603,31.2366,87944.114
2015-07-09 11:10:00,49.14,49.21,49.1,49.14,83718.99899001233,31.2429,31.2874,31.2175,31.2429,83718.999
2015-07-09 11:20:00,49.13,49.19,49.08,49.14,86783.75042082819,31.2366,31.2747,31.2048,31.2429,86783.7504
2015-07-09 11:30:00,49.14,49.2,49.1,49.14,70072.94355291213,31.2429,31.2811,31.2175,31.2429,70072.9436
2015-07-09 11:40:00,49.14,49.22,49.13,49.14,56817.4166760184,31.2429,31.2938,31.2366,31.2429,56817.4167
2015-07-09 11:50:00,49.14,49.15,49.05,49.06,49454.60666591852,31.2429,31.2493,31.1857,31.1921,49454.6067
2015-07-09 12:00:00,49.06,49.14,49.02,49.05,122165.86241723712,31.1921,31.2429,31.1666,31.1857,122165.8624
2015-07-09 12:10:00,49.04,49.13,49.02,49.1,53065.87363932218,31.1793,31.2366,31.1666,31.2175,53065.8736
2015-07-09 12:20:00,49.1,49.1,49.02,49.02,36991.35899450118,31.2175,31.2175,31.1666,31.1666,36991.359
2015-07-09 12:30:00,49.02,49.09,48.97,48.97,48873.30265963416,31.1666,31.2111,31.1348,31.1348,48873.3027
2015-07-09 12:40:00,48.97,49.03,48.9,48.97,91156.99697003704,31.1348,31.173,31.0903,31.1348,91156.997
2015-07-09 12:50:00,48.97,49.08,48.97,49.04,56331.50039277298,31.1348,31.2048,31.1348,31.1793,56331.5004
2015-07-09 13:00:00,49.04,49.06,48.98,49.01,94497.81169341264,31.1793,31.1921,31.1412,31.1603,94497.8117
2015-07-09 13:10:00,49.01,49.06,49.0,49.02,77005.9477050836,31.1603,31.1921,31.1539,31.1666,77005.9477
2015-07-09 13:20:00,49.01,49.09,48.98,49.06,96020.64863651666,31.1603,31.2111,31.1412,31.1921,96020.6486
2015-07-09 13:30:00,49.06,49.14,49.04,49.14,95731.11884188082,31.1921,31.2429,31.1793,31.2429,95731.1188
2015-07-09 13:40:00,49.14,49.18,49.11,49.15,66421.27707328022,31.2429,31.2684,31.2238,31.2493,66421.2771
2015-07-09 13:50:00,49.16,49.21,49.1,49.19,55616.65357423409,31.2556,31.2874,31.2175,31.2747,55616.6536
2015-07-09 14:00:00,49.19,49.2,49.11,49.13,70227.80832678711,31.2747,31.2811,31.2238,31.2366,70227.8083
2015-07-09 14:10:00,49.12,49.14,49.06,49.07,56779.26158680282,31.2302,31.2429,31.1921,31.1984,56779.2616
2015-07-09 14:20:00,49.07,49.09,49.02,49.09,65057.79373807653,31.1984,31.2111,31.1666,31.2111,65057.7937
2015-07-09 14:30:00,49.09,49.11,49.0,49.06,89759.84737964314,31.2111,31.2238,31.1539,31.1921,89759.8474
2015-07-09 14:40:00,49.06,49.07,49.02,49.03,78100.10099876557,31.1921,31.1984,31.1666,31.173,78100.101
2015-07-09 14:50:00,49.03,49.22,49.03,49.16,114707.6646840983,31.173,31.2938,31.173,31.2556,114707.6647
2015-07-09 15:00:00,49.17,49.23,49.15,49.23,127519.91920098754,31.262,31.3001,31.2493,31.3001,127519.9192
2015-07-09 15:10:00,49.23,49.26,49.19,49.24,108152.84479856356,31.3001,31.3192,31.2747,31.3065,108152.8448
2015-07-09 15:20:00,49.23,49.25,49.16,49.16,97405.4539333408,31.3001,31.3129,31.2556,31.2556,97405.4539
2015-07-09 15:30:00,49.15,49.21,49.07,49.09,194286.83649422065,31.2493,31.2874,31.1984,31.2111,194286.8365
2015-07-09 15:40:00,49.09,49.18,49.07,49.14,235226.1250140276,31.2111,31.2684,31.1984,31.2429,235226.125
2015-07-09 15:50:00,49.14,49.14,49.01,49.01,566034.1151385927,31.2429,31.2429,31.1603,31.1603,566034.1151
2015-07-10 09:30:00,49.88,50.15,49.82,49.91,249117.9441140164,31.7134,31.8851,31.6753,31.7325,249117.9441
2015-07-10 09:40:00,49.9,50.01,49.81,49.93,187710.69464706545,31.7261,31.7961,31.6689,31.7452,187710.6946
2015-07-10 09:50:00,49.93,49.97,49.73,49.77,108265.0656491976,31.7452,31.7706,31.618,31.6435,108265.0656
2015-07-10 10:00:00,49.77,49.86,49.75,49.76,71851.64403546178,31.6435,31.7007,31.6308,31.6371,71851.644
2015-07-10 10:10:00,49.75,49.78,49.67,49.73,73513.63483335203,31.6308,31.6498,31.5799,31.618,73513.6348
2015-07-10 10:20:00,49.73,49.75,49.7,49.74,64230.7260689036,31.618,31.6308,31.599,31.6244,64230.7261
2015-07-10 10:30:00,49.74,49.77,49.6,49.61,130068.45471888676,31.6244,31.6435,31.5354,31.5417,130068.4547
2015-07-10 10:40:00,49.61,49.61,49.53,49.55,93013.12983952418,31.5417,31.5417,31.4909,31.5036,93013.1298
2015-07-10 10:50:00,49.55,49.72,49.54,49.67,136202.4464145438,31.5036,31.6117,31.4972,31.5799,136202.4464
2015-07-10 11:00:00,49.66,49.74,49.65,49.73,57412.18718437885,31.5735,31.6244,31.5672,31.618,57412.1872
2015-07-10 11:10:00,49.73,49.77,49.67,49.71,68178.6555942094,31.618,31.6435,31.5799,31.6053,68178.6556
2015-07-10 11:20:00,49.71,49.79,49.7,49.72,65375.37874537089,31.6053,31.6562,31.599,31.6117,65375.3787
2015-07-10 11:30:00,49.72,49.74,49.65,49.71,79490.51733812141,31.6117,31.6244,31.5672,31.6053,79490.5173
2015-07-10 11:40:00,49.71,49.87,49.68,49.86,115440.46683873863,31.6053,31.707,31.5862,31.7007,115440.4668
2015-07-10 11:50:00,49.87,49.88,49.79,49.85,86408.93277971046,31.707,31.7134,31.6562,31.6943,86408.9328
2015-07-10 12:00:00,49.85,49.87,49.8,49.87,113447.42453147794,31.6943,31.707,31.6625,31.707,113447.4245
2015-07-10 12:10:00,49.87,49.89,49.84,49.85,65014.027606329255,31.707,31.7198,31.688,31.6943,65014.0276
2015-07-10 12:20:00,49.86,49.88,49.79,49.81,39773.31388171922,31.7007,31.7134,31.6562,31.6689,39773.3139
2015-07-10 12:30:00,49.82,49.86,49.73,49.83,61565.480866344966,31.6753,31.7007,31.618,31.6816,61565.4809
2015-07-10 12:40:00,49.83,49.86,49.78,49.82,49111.21086297834,31.6816,31.7007,31.6498,31.6753,49111.2109
2015-07-10 12:50:00,49.82,49.85,49.76,49.79,60689.03602289305,31.6753,31.6943,31.6371,31.6562,60689.036
2015-07-10 13:00:00,49.79,49.84,49.75,49.79,73398.04735719896,31.6562,31.688,31.6308,31.6562,73398.0474
2015-07-10 13:10:00,49.78,49.79,49.71,49.74,65598.69823813264,31.6498,31.6562,31.6053,31.6244,65598.6982
2015-07-10 13:20:00,49.75,49.81,49.74,49.78,58433.39692514869,31.6308,31.6689,31.6244,31.6498,58433.3969
2015-07-10 13:30:00,49.78,49.79,49.73,49.75,28749.859723936705,31.6498,31.6562,31.618,31.6308,28749.8597
2015-07-10 13:40:00,49.75,49.77,49.66,49.67,52944.67512063741,31.6308,31.6435,31.5735,31.5799,52944.6751
2015-07-10 13:50:00,49.66,49.73,49.64,49.73,38657.83862641679,31.5735,31.618,31.5608,31.618,38657.8386
2015-07-10 14:00:00,49.73,49.81,49.71,49.79,65051.060487038485,31.618,31.6689,31.6053,31.6562,65051.0605
2015-07-10 14:10:00,49.79,49.88,49.79,49.84,134730.1088542251,31.6562,31.7134,31.6562,31.688,134730.1089
2015-07-10 14:20:00,49.84,49.87,49.79,49.86,69009.08988890135,31.688,31.707,31.6562,31.7007,69009.0899
2015-07-10 14:30:00,49.86,49.94,49.86,49.92,77205.7008192122,31.7007,31.7516,31.7007,31.7388,77205.7008
2015-07-10 14:40:00,49.92,49.98,49.92,49.96,95433.73358770058,31.7388,31.777,31.7388,31.7643,95433.7336
2015-07-10 14:50:00,49.96,49.98,49.93,49.96,110102.12097407698,31.7643,31.777,31.7452,31.7643,110102.121
2015-07-10 15:00:00,49.97,49.97,49.91,49.94,87683.76164291325,31.7706,31.7706,31.7325,31.7516,87683.7616
2015-07-10 15:10:00,49.94,50.05,49.94,50.02,138973.17921669845,31.7516,31.8215,31.7516,31.8024,138973.1792
2015-07-10 15:20:00,50.02,50.04,49.92,49.93,114810.90786668162,31.8024,31.8151,31.7388,31.7452,114810.9079
2015-07-10 15:30:00,49.93,49.96,49.89,49.91,219475.928627539,31.7452,31.7643,31.7198,31.7325,219475.9286
2015-07-10 15:40:00,49.91,49.96,49.88,49.91,231757.3785209292,31.7325,31.7643,31.7134,31.7325,231757.3785
2015-07-10 15:50:00,49.91,49.93,49.85,49.85,390570.0819212209,31.7325,31.7452,31.6943,31.6943,390570.0819
2015-07-13 09:30:00,50.43,50.59,50.36,50.41,240083.0434294692,32.0631,32.1648,32.0186,32.0504,240083.0434
2015-07-13 09:40:00,50.43,50.51,50.35,50.51,108331.2759510717,32.0631,32.114,32.0122,32.114,108331.276
2015-07-13 09:50:00,50.52,50.57,50.4,50.49,88122.54516889238,32.1203,32.1521,32.044,32.1012,88122.5452
2015-07-13 10:00:00,50.49,50.53,50.37,50.38,95389.96745595332,32.1012,32.1267,32.0249,32.0313,95389.9675
2015-07-13 10:10:00,50.39,50.51,50.36,50.51,59160.58803725732,32.0377,32.114,32.0186,32.114,59160.588
2015-07-13 10:20:00,50.5,50.53,50.38,50.42,146408.93277971045,32.1076,32.1267,32.0313,32.0567,146408.9328
2015-07-13 10:30:00,50.43,50.45,50.36,50.44,104084.83896307934,32.0631,32.0758,32.0186,32.0695,104084.839
2015-07-13 10:40:00,50.44,50.53,50.44,50.5,111181.68555717652,32.0695,32.1267,32.0695,32.1076,111181.6856
2015-07-13 10:50:00,50.49,50.6,50.45,50.58,219075.30019077545,32.1012,32.1712,32.0758,32.1585,219075.3002
2015-07-13 11:00:00,50.58,50.58,50.45,50.45,115843.33969251488,32.1585,32.1585,32.0758,32.0758,115843.3397
2015-07-13 11:10:00,50.46,50.51,50.39,50.45,145834.36202446415,32.0822,32.114,32.0377,32.0758,145834.362
2015-07-13 11:20:00,50.44,50.61,50.44,50.61,103661.76635618898,32.0695,32.1775,32.0695,32.1775,103661.7664
2015-07-13 11:30:00,50.61,50.67,50.58,50.6,70709.23577600718,32.1775,32.2157,32.1585,32.1712,70709.2358
2015-07-13 11:40:00,50.61,50.61,50.51,50.52,86129.50286163168,32.1775,32.1775,32.114,32.1203,86129.5029
2015-07-13 11:50:00,50.52,50.59,50.51,50.55,58658.96083492313,32.1203,32.1648,32.114,32.1394,58658.9608
2015-07-13 12:00:00,50.54,50.56,50.51,50.53,57788.12703400292,32.133,32.1457,32.114,32.1267,57788.127
2015-07-13 12:10:00,50.53,50.57,50.51,50.53,63029.96296711929,32.1267,32.1521,32.114,32.1267,63029.963
2015-07-13 12:20:00,50.53,50.54,50.49,50.5,53621.36684996072,32.1267,32.133,32.1012,32.1076,53621.3668
2015-07-13 12:30:00,50.5,50.52,50.45,50.45,57900.34788463696,32.1076,32.1203,32.0758,32.0758,57900.3479
2015-07-13 12:40:00,50.45,50.5,50.44,50.45,62756.14409157221,32.0758,32.1076,32.0695,32.0758,62756.1441
2015-07-13 12:50:00,50.45,50.47,50.4,50.41,84052.29491639546,32.0758,32.0885,32.044,32.0504,84052.2949
2015-07-13 13:00:00,50.41,50.45,50.37,50.45,85923.01649646503,32.0504,32.0758,32.0249,32.0758,85923.0165
2015-07-13 13:10:00,50.45,50.45,50.4,50.42,38819.436651329816,32.0758,32.0758,32.044,32.0567,38819.4367
2015-07-13 13:20:00,50.42,50.43,50.36,50.38,41412.860509482656,32.0567,32.0631,32.0186,32.0313,41412.8605
2015-07-13 13:30:00,50.38,50.43,50.36,50.43,45336.10144764897,32.0313,32.0631,32.0186,32.0631,45336.1014
2015-07-13 13:40:00,50.43,50.45,50.36,50.43,40760.85736729884,32.0631,32.0758,32.0186,32.0631,40760.8574
2015-07-13 13:50:00,50.43,50.43,50.38,50.39,53173.60565593087,32.0631,32.0631,32.0313,32.0377,53173.6057
2015-07-13 14:00:00,50.4,50.43,50.39,50.41,54863.65166647963,32.044,32.0631,32.0377,32.0504,54863.6517
2015-07-13 14:10:00,50.42,50.43,50.37,50.38,68202.22197284256,32.0567,32.0631,32.0249,32.0313,68202.222
2015-07-13 14:20:00,50.39,50.44,50.38,50.41,63889.57468297609,32.0377,32.0695,32.0313,32.0504,63889.5747
2015-07-13 14:30:00,50.41,50.45,50.4,50.45,59695.88149478173,32.0504,32.0758,32.044,32.0758,59695.8815
2015-07-13 14:40:00,50.45,50.49,50.43,50.44,84100.5498821681,32.0758,32.1012,32.0631,32.0695,84100.5499
2015-07-13 14:50:00,50.45,50.51,50.42,50.46,60382.6731006621,32.0758,32.114,32.0567,32.0822,60382.6731
2015-07-13 15:00:00,50.47,50.5,50.45,50.46,86825.27213556279,32.0885,32.1076,32.0758,32.0822,86825.2721
2015-07-13 15:10:00,50.46,50.48,50.43,50.44,99851.86847716304,32.0822,32.0949,32.0631,32.0695,99851.8685
2015-07-13 15:20:00,50.45,50.47,50.43,50.45,132297.16081247895,32.0758,32.0885,32.0631,32.0758,132297.1608
2015-07-13 15:30:00,50.45,50.48,50.39,50.43,290160.47581640666,32.0758,32.0949,32.0377,32.0631,290160.4758
2015-07-13 15:40:00,50.44,50.46,50.4,50.45,195478.6219279542,32.0695,32.0822,32.044,32.0758,195478.6219
2015-07-13 15:50:00,50.45,50.47,50.39,50.42,489499.4950061721,32.0758,32.0885,32.0377,32.0567,489499.495
2015-07-14 09:30:00,50.04,50.37,50.02,50.35,222132.1961620469,31.8151,32.0249,31.8024,32.0122,222132.1962
2015-07-14 09:40:00,50.35,50.36,50.18,50.28,145893.83907530017,32.0122,32.0186,31.9041,31.9677,145893.8391
2015-07-14 09:50:00,50.29,50.4,50.29,50.38,60500.50499382785,31.9741,32.044,31.9741,32.0313,60500.505
2015-07-14 10:00:00,50.38,50.43,50.32,50.39,156343.84468634272,32.0313,32.0631,31.9932,32.0377,156343.8447
2015-07-14 10:10:00,50.38,50.43,50.37,50.41,68141.62271350017,32.0313,32.0631,32.0249,32.0504,68141.6227
2015-07-14 10:20:00,50.41,50.58,50.41,50.58,128540.00673325104,32.0504,32.1585,32.0504,32.1585,128540.0067
2015-07-14 10:30:00,50.58,50.69,50.55,50.65,184153.2936819661,32.1585,32.2284,32.1394,32.203,184153.2937
2015-07-14 10:40:00,50.63,50.65,50.47,50.5,191341.0391650769,32.1903,32.203,32.0885,32.1076,191341.0392
2015-07-14 10:50:00,50.49,50.54,50.47,50.49,70341.1513859275,32.1012,32.133,32.0885,32.1012,70341.1514
2015-07-14 11:00:00,50.49,50.56,50.49,50.54,70353.49567949725,32.1012,32.1457,32.1012,32.133,70353.4957
2015-07-14 11:10:00,50.53,50.59,50.5,50.59,67779.1493659522,32.1267,32.1648,32.1076,32.1648,67779.1494
2015-07-14 11:20:00,50.58,50.59,50.49,50.53,71235.55156548087,32.1585,32.1648,32.1012,32.1267,71235.5516
2015-07-14 11:30:00,50.53,50.58,50.52,50.57,53690.94377735383,32.1267,32.1585,32.1203,32.1521,53690.9438
2015-07-14 11:40:00,50.57,50.57,50.48,50.49,52539.5578498485,32.1521,32.1521,32.0949,32.1012,52539.5578
2015-07-14 11:50:00,50.48,50.59,50.48,50.53,62388.05970149254,32.0949,32.1648,32.0949,32.1267,62388.0597
2015-07-14 12:00:00,50.53,50.56,50.53,50.53,51964.98709460218,32.1267,32.1457,32.1267,32.1267,51964.9871
2015-07-14 12:10:00,50.54,50.56,50.52,50.54,69873.19043878352,32.133,32.1457,32.1203,32.133,69873.1904
2015-07-14 12:20:00,50.54,50.56,50.5,50.53,91685.5571765234,32.133,32.1457,32.1076,32.1267,91685.5572
2015-07-14 12:30:00,50.53,50.54,50.42,50.44,80656.49197620917,32.1267,32.133,32.0567,32.0695,80656.492
2015-07-14 12:40:00,50.44,50.45,50.38,50.39,70860.73392436314,32.0695,32.0758,32.0313,32.0377,70860.7339
2015-07-14 12:50:00,50.4,50.47,50.39,50.47,27264.055661541912,32.044,32.0885,32.0377,32.0885,27264.0557
2015-07-14 13:00:00,50.47,50.49,50.4,50.42,59820.44663898552,32.0885,32.1012,32.044,32.0567,59820.4466
2015-07-14 13:10:00,50.43,50.46,50.4,50.4,49789.02480080799,32.0631,32.0822,32.044,32.044,49789.0248
2015-07-14 13:20:00,50.41,50.44,50.36,50.41,66699.58478285265,32.0504,32.0695,32.0186,32.0504,66699.5848
2015-07-14 13:30:00,50.42,50.43,50.37,50.38,65173.3812142296,32.0567,32.0631,32.0249,32.0313,65173.3812
2015-07-14 13:40:00,50.39,50.39,50.34,50.37,60722.70227808326,32.0377,32.0377,32.0059,32.0249,60722.7023
2015-07-14 13:50:00,50.37,50.41,50.37,50.41,53362.13668499607,32.0249,32.0504,32.0249,32.0504,53362.1367
2015-07-14 14:00:00,50.41,50.44,50.39,50.42,73162.38357086746,32.0504,32.0695,32.0377,32.0567,73162.3836
2015-07-14 14:10:00,50.43,50.45,50.39,50.4,72138.92941308494,32.0631,32.0758,32.0377,32.044,72138.9294
2015-07-14 14:20:00,50.39,50.41,50.36,50.41,64136.460554371,32.0377,32.0504,32.0186,32.0504,64136.4606
2015-07-14 14:30:00,50.41,50.44,50.38,50.42,121286.0509482662,32.0504,32.0695,32.0313,32.0567,121286.0509
2015-07-14 14:40:00,50.43,50.45,50.41,50.44,47707.3280215464,32.0631,32.0758,32.0504,32.0695,47707.328
2015-07-14 14:50:00,50.44,50.51,50.44,50.5,54566.2664122994,32.0695,32.114,32.0695,32.1076,54566.2664
2015-07-14 15:00:00,50.49,50.53,50.48,50.49,75474.13309392885,32.1012,32.1267,32.0949,32.1012,75474.1331
2015-07-14 15:10:00,50.49,50.53,50.47,50.5,83323.9815957805,32.1012,32.1267,32.0885,32.1076,83323.9816
2015-07-14 15:20:00,50.5,50.53,50.48,50.49,71231.0627314555,32.1076,32.1267,32.0949,32.1012,71231.0627
2015-07-14 15:30:00,50.49,50.51,50.45,50.45,101832.566490854,32.1012,32.114,32.0758,32.0758,101832.5665
2015-07-14 15:40:00,50.45,50.52,50.45,50.47,163097.29547749972,32.0758,32.1203,32.0758,32.0885,163097.2955
2015-07-14 15:50:00,50.48,50.52,50.46,50.5,495009.53877230384,32.0949,32.1203,32.0822,32.1076,495009.5388
2015-07-15 09:30:00,50.44,50.61,49.94,50.58,471224.3294804174,32.0695,32.1775,31.7516,32.1585,471224.3295
2015-07-15 09:40:00,50.58,50.59,50.36,50.43,83412.6360677814,32.1585,32.1648,32.0186,32.0631,83412.6361
2015-07-15 09:50:00,50.43,50.51,50.37,50.49,64766.019526428005,32.0631,32.114,32.0249,32.1012,64766.0195
2015-07-15 10:00:00,50.49,50.52,50.41,50.5,184449.55672764,32.1012,32.1203,32.0504,32.1076,184449.5567
2015-07-15 10:10:00,50.5,50.57,50.45,50.57,132652.90090898887,32.1076,32.1521,32.0758,32.1521,132652.9009
2015-07-15 10:20:00,50.58,50.61,50.52,50.54,105051.06048703849,32.1585,32.1775,32.1203,32.133,105051.0605
2015-07-15 10:30:00,50.54,50.61,50.5,50.61,117466.0531926832,32.133,32.1775,32.1076,32.1775,117466.0532
2015-07-15 10:40:00,50.61,50.61,50.49,50.51,92772.97721916733,32.1775,32.1775,32.1012,32.114,92772.9772
2015-07-15 10:50:00,50.51,50.65,50.5,50.64,82398.1595780496,32.114,32.203,32.1076,32.1966,82398.1596
2015-07-15 11:00:00,50.64,50.7,50.62,50.65,116494.22062619234,32.1966,32.2348,32.1839,32.203,116494.2206
2015-07-15 11:10:00,50.66,50.75,50.61,50.74,279666.7040736169,32.2093,32.2665,32.1775,32.2602,279666.7041
2015-07-15 11:20:00,50.73,50.76,50.69,50.75,71714.73459768825,32.2538,32.2729,32.2284,32.2665,71714.7346
2015-07-15 11:30:00,50.75,50.84,50.74,50.77,220115.58747615304,32.2665,32.3238,32.2602,32.2793,220115.5875
2015-07-15 11:40:00,50.77,50.79,50.69,50.72,184737.96431376948,32.2793,32.292,32.2284,32.2475,184737.9643
2015-07-15 11:50:00,50.72,50.88,50.69,50.72,1135796.2069352486,32.2475,32.3492,32.2284,32.2475,1135796.2069
2015-07-15 12:00:00,50.72,50.84,50.71,50.74,338782.4037706206,32.2475,32.3238,32.2411,32.2602,338782.4038
2015-07-15 12:10:00,50.74,50.75,50.69,50.74,124466.3898552351,32.2602,32.2665,32.2284,32.2602,124466.3899
2015-07-15 12:20:00,50.74,50.81,50.73,50.8,69928.17865559421,32.2602,32.3047,32.2538,32.2983,69928.1787
2015-07-15 12:30:00,50.8,50.94,50.79,50.94,168004.71327572662,32.2983,32.3873,32.292,32.3873,168004.7133
2015-07-15 12:40:00,50.93,51.0,50.88,50.94,292888.5646953204,32.381,32.4255,32.3492,32.3873,292888.5647
2015-07-15 12:50:00,50.94,50.98,50.91,50.97,109613.96027381888,32.3873,32.4128,32.3683,32.4064,109613.9603
2015-07-15 13:00:00,50.96,51.08,50.96,51.04,181203.00751879692,32.4001,32.4764,32.4001,32.4509,181203.0075
2015-07-15 13:10:00,51.04,51.16,51.03,51.12,210944.89956233863,32.4509,32.5272,32.4446,32.5018,210944.8996
2015-07-15 13:20:00,51.12,51.2,51.08,51.18,96302.32297160813,32.5018,32.5527,32.4764,32.5399,96302.323
2015-07-15 13:30:00,51.18,51.22,51.14,51.15,115242.9581416227,32.5399,32.5654,32.5145,32.5209,115242.9581
2015-07-15 13:40:00,51.15,51.19,51.1,51.13,317697.22814498935,32.5209,32.5463,32.4891,32.5081,317697.2281
2015-07-15 13:50:00,51.13,51.13,51.07,51.1,141982.9424307036,32.5081,32.5081,32.47,32.4891,141982.9424
2015-07-15 14:00:00,51.1,51.11,51.04,51.06,69523.06138480529,32.4891,32.4954,32.4509,32.4636,69523.0614
2015-07-15 14:10:00,51.06,51.06,50.98,50.99,180668.83626977893,32.4636,32.4636,32.4128,32.4191,180668.8363
2015-07-15 14:20:00,50.99,51.04,50.97,50.98,125997.0822578835,32.4191,32.4509,32.4064,32.4128,125997.0823
2015-07-15 14:30:00,50.98,50.99,50.86,50.89,153321.7371787678,32.4128,32.4191,32.3365,32.3556,153321.7372
2015-07-15 14:40:00,50.88,50.92,50.75,50.77,168285.26540231175,32.3492,32.3746,32.2665,32.2793,168285.2654
2015-07-15 14:50:00,50.77,50.77,50.65,50.7,144863.65166647962,32.2793,32.2793,32.203,32.2348,144863.6517
2015-07-15 15:00:00,50.7,50.78,50.67,50.73,185233.980473572,32.2348,32.2856,32.2157,32.2538,185233.9805
2015-07-15 15:10:00,50.73,50.89,50.72,50.89,275377.6231623836,32.2538,32.3556,32.2475,32.3556,275377.6232
2015-07-15 15:20:00,50.89,50.95,50.82,50.94,243262.2601279317,32.3556,32.3937,32.3111,32.3873,243262.2601
2015-07-15 15:30:00,50.94,51.03,50.93,50.96,500263.71899899,32.3873,32.4446,32.381,32.4001,500263.719
2015-07-15 15:40:00,50.96,51.06,50.93,51.05,499643.1376949837,32.4001,32.4636,32.381,32.4573,499643.1377
2015-07-15 15:50:00,51.05,51.21,51.03,51.21,1240674.4473123106,32.4573,32.559,32.4446,32.559,1240674.4473
2015-07-16 09:30:00,51.45,51.62,51.42,51.6,304950.0617214678,32.7116,32.8197,32.6925,32.807,304950.0617
2015-07-16 09:40:00,51.62,51.8,51.61,51.73,210441.0279429918,32.8197,32.9341,32.8133,32.8896,210441.0279
2015-07-16 09:50:00,51.73,51.76,51.64,51.72,131908.87666928515,32.8896,32.9087,32.8324,32.8833,131908.8767
2015-07-16 10:00:00,51.71,51.72,51.49,51.54,171805.63348670182,32.8769,32.8833,32.737,32.7688,171805.6335
2015-07-16 10:10:00,51.53,51.59,51.49,51.58,125115.02637189988,32.7625,32.8006,32.737,32.7943,125115.0264
2015-07-16 10:20:00,51.58,51.63,51.56,51.58,164014.13982717987,32.7943,32.826,32.7815,32.7943,164014.1398
2015-07-16 10:30:00,51.58,51.63,51.56,51.58,173432.8358208955,32.7943,32.826,32.7815,32.7943,173432.8358
2015-07-16 10:40:00,51.57,51.57,51.47,51.51,97347.0990910111,32.7879,32.7879,32.7243,32.7498,97347.0991
2015-07-16 10:50:00,51.51,51.6,51.5,51.59,155976.88250476937,32.7498,32.807,32.7434,32.8006,155976.8825
2015-07-16 11:00:00,51.59,51.62,51.51,51.54,192517.1136797217,32.8006,32.8197,32.7498,32.7688,192517.1137
2015-07-16 11:10:00,51.55,51.55,51.44,51.47,107788.12703400292,32.7752,32.7752,32.7052,32.7243,107788.127
2015-07-16 11:20:00,51.47,51.47,51.4,51.46,95187.96992481205,32.7243,32.7243,32.6798,32.718,95187.9699
2015-07-16 11:30:00,51.45,51.52,51.45,51.52,104568.51082931209,32.7116,32.7561,32.7116,32.7561,104568.5108
2015-07-16 11:40:00,51.52,51.53,51.46,51.47,86734.3732465492,32.7561,32.7625,32.718,32.7243,86734.3732
2015-07-16 11:50:00,51.48,51.5,51.45,51.48,102585.56839860846,32.7307,32.7434,32.7116,32.7307,102585.5684
2015-07-16 12:00:00,51.48,51.49,51.43,51.48,236899.33789698125,32.7307,32.737,32.6989,32.7307,236899.3379
2015-07-16 12:10:00,51.47,51.5,51.43,51.43,118297.60969588147,32.7243,32.7434,32.6989,32.6989,118297.6097
2015-07-16 12:20:00,51.43,51.5,51.42,51.43,144103.91650768713,32.6989,32.7434,32.6925,32.6989,144103.9165
2015-07-16 12:30:00,51.43,51.43,51.34,51.35,174154.41589047245,32.6989,32.6989,32.6417,32.648,174154.4159
2015-07-16 12:40:00,51.35,51.36,51.32,51.33,97367.29884412524,32.648,32.6544,32.6289,32.6353,97367.2988
2015-07-16 12:50:00,51.32,51.32,51.23,51.26,114694.1981820222,32.6289,32.6289,32.5717,32.5908,114694.1982
2015-07-16 13:00:00,51.26,51.27,51.21,51.22,158266.18785770395,32.5908,32.5972,32.559,32.5654,158266.1879
2015-07-16 13:10:00,51.21,51.27,51.18,51.19,91399.39400740658,32.559,32.5972,32.5399,32.5463,91399.394
2015-07-16 13:20:00,51.2,51.31,51.18,51.3,130902.25563909774,32.5527,32.6226,32.5399,32.6162,130902.2556
2015-07-16 13:30:00,51.29,51.33,51.26,51.33,75617.77578274043,32.6099,32.6353,32.5908,32.6353,75617.7758
2015-07-16 13:40:00,51.34,51.34,51.26,51.29,59560.094265514526,32.6417,32.6417,32.5908,32.6099,59560.0943
2015-07-16 13:50:00,51.28,51.29,51.24,51.26,76852.20513971495,32.6035,32.6099,32.5781,32.5908,76852.2051
2015-07-16 14:00:00,51.26,51.35,51.25,51.35,56388.73302659634,32.5908,32.648,32.5844,32.648,56388.733
2015-07-16 14:10:00,51.34,51.35,51.29,51.29,71291.66199079789,32.6417,32.648,32.6099,32.6099,71291.662
2015-07-16 14:20:00,51.3,51.36,51.29,51.31,73724.61003254405,32.6162,32.6544,32.6099,32.6226,73724.61
2015-07-16 14:30:00,51.31,51.34,51.28,51.31,118139.37829648748,32.6226,32.6417,32.6035,32.6226,118139.3783
2015-07-16 14:40:00,51.31,51.38,51.3,51.33,108462.57434631354,32.6226,32.6671,32.6162,32.6353,108462.5743
2015-07-16 14:50:00,51.33,51.35,51.28,51.29,84291.32532824598,32.6353,32.648,32.6035,32.6099,84291.3253
2015-07-16 15:00:00,51.29,51.29,51.25,51.26,132191.67321288295,32.6099,32.6099,32.5844,32.5908,132191.6732
2015-07-16 15:10:00,51.26,51.35,51.24,51.33,120604.8703849175,32.5908,32.648,32.5781,32.6353,120604.8704
2015-07-16 15:20:00,51.32,51.38,51.32,51.36,105666.03074851306,32.6289,32.6671,32.6289,32.6544,105666.0307
2015-07-16 15:30:00,51.36,51.43,51.31,51.43,271486.9262709011,32.6544,32.6989,32.6226,32.6989,271486.9263
2015-07-16 15:40:00,51.42,51.43,51.38,51.41,165360.79003478846,32.6925,32.6989,32.6671,32.6862,165360.79
2015-07-16 15:50:00,51.41,51.46,51.41,51.43,434709.9091011109,32.6862,32.718,32.6862,32.6989,434709.9091
2015-07-17 09:30:00,51.16,51.25,50.92,51.03,398106.8342498036,32.5272,32.5844,32.3746,32.4446,398106.8342
2015-07-17 09:40:00,51.03,51.04,50.86,50.91,81271.46223768375,32.4446,32.4509,32.3365,32.3683,81271.4622
2015-07-17 09:50:00,50.92,51.02,50.85,50.96,83920.99652115363,32.3746,32.4382,32.3301,32.4001,83920.9965
2015-07-17 10:00:00,50.96,50.97,50.83,50.86,109960.72270227809,32.4001,32.4064,32.3174,32.3365,109960.7227
2015-07-17 10:10:00,50.86,50.93,50.78,50.87,106377.51094153294,32.3365,32.381,32.2856,32.3428,106377.5109
2015-07-17 10:20:00,50.87,50.9,50.78,50.86,98963.0793401414,32.3428,32.3619,32.2856,32.3365,98963.0793
2015-07-17 10:30:00,50.86,50.98,50.82,50.92,77344.85467399843,32.3365,32.4128,32.3111,32.3746,77344.8547
2015-07-17 10:40:00,50.92,50.98,50.9,50.94,61587.92503647177,32.3746,32.4128,32.3619,32.3873,61587.925
2015-07-17 10:50:00,50.94,50.97,50.88,50.96,75137.4705420267,32.3873,32.4064,32.3492,32.4001,75137.4705
2015-07-17 11:00:00,50.97,50.98,50.94,50.95,36835.37201211985,32.4064,32.4128,32.3873,32.3937,36835.372
2015-07-17 11:10:00,50.95,50.98,50.87,50.89,47785.88261699023,32.3937,32.4128,32.3428,32.3556,47785.8826
2015-07-17 11:20:00,50.89,50.94,50.89,50.92,41809.00011222085,32.3556,32.3873,32.3556,32.3746,41809.0001
2015-07-17 11:30:00,50.93,50.96,50.88,50.88,43687.57715183481,32.381,32.4001,32.3492,32.3492,43687.5772
2015-07-17 11:40:00,50.88,50.9,50.85,50.87,33429.4691953765,32.3492,32.3619,32.3301,32.3428,33429.4692
2015-07-17 11:50:00,50.87,50.94,50.86,50.9,47314.55504432724,32.3428,32.3873,32.3365,32.3619,47314.555
2015-07-17 12:00:00,50.89,50.9,50.83,50.86,58051.84603299293,32.3556,32.3619,32.3174,32.3365,58051.846
2015-07-17 12:10:00,50.86,50.9,50.85,50.86,32523.846930759733,32.3365,32.3619,32.3301,32.3365,32523.8469
2015-07-17 12:20:00,50.85,50.85,50.78,50.84,42014.36426888115,32.3301,32.3301,32.2856,32.3238,42014.3643
2015-07-17 12:30:00,50.84,50.86,50.78,50.79,46453.82111996409,32.3238,32.3365,32.2856,32.292,46453.8211
2015-07-17 12:40:00,50.78,50.86,50.76,50.85,40824.82325216025,32.2856,32.3365,32.2729,32.3301,40824.8233
2015-07-17 12:50:00,50.86,50.87,50.84,50.86,29837.27976658063,32.3365,32.3428,32.3238,32.3365,29837.2798
2015-07-17 13:00:00,50.86,50.91,50.85,50.9,65817.52889686903,32.3365,32.3683,32.3301,32.3619,65817.5289
2015-07-17 13:10:00,50.9,50.94,50.88,50.94,130260.352373471,32.3619,32.3873,32.3492,32.3873,130260.3524
2015-07-17 13:20:00,50.94,50.97,50.94,50.96,42333.07148468185,32.3873,32.4064,32.3873,32.4001,42333.0715
2015-07-17 13:30:00,50.96,50.97,50.86,50.86,137783.63819997755,32.4001,32.4064,32.3365,32.3365,137783.6382
2015-07-17 13:40:00,50.86,50.87,50.81,50.83,134711.03130961733,32.3365,32.3428,32.3047,32.3174,134711.0313
2015-07-17 13:50:00,50.83,50.83,50.77,50.77,105262.03568623048,32.3174,32.3174,32.2793,32.2793,105262.0357
2015-07-17 14:00:00,50.77,50.86,50.76,50.86,208937.2685444956,32.2793,32.3365,32.2729,32.3365,208937.2685
2015-07-17 14:10:00,50.85,50.95,50.84,50.94,56435.86578386264,32.3301,32.3937,32.3238,32.3873,56435.8658
2015-07-17 14:20:00,50.94,51.03,50.94,51.03,54672.87622040175,32.3873,32.4446,32.3873,32.4446,54672.8762
2015-07-17 14:30:00,51.03,51.04,50.96,51.0,78091.12333071484,32.4446,32.4509,32.4001,32.4255,78091.1233
2015-07-17 14:40:00,50.99,51.04,50.98,51.03,54384.46863427224,32.4191,32.4509,32.4128,32.4446,54384.4686
2015-07-17 14:50:00,51.03,51.1,51.02,51.1,57316.79946133991,32.4446,32.4891,32.4382,32.4891,57316.7995
2015-07-17 15:00:00,51.1,51.1,51.01,51.06,102114.24082594544,32.4891,32.4891,32.4319,32.4636,102114.2408
2015-07-17 15:10:00,51.06,51.11,51.05,51.1,82798.78801481315,32.4636,32.4954,32.4573,32.4891,82798.788
2015-07-17 15:20:00,51.11,51.15,51.1,51.14,103086.07339243632,32.4954,32.5209,32.4891,32.5145,103086.0734
2015-07-17 15:30:00,51.13,51.18,51.12,51.17,112333.07148468184,32.5081,32.5399,32.5018,32.5336,112333.0715
2015-07-17 15:40:00,51.17,51.22,51.15,51.22,139206.59858601727,32.5336,32.5654,32.5209,32.5654,139206.5986
2015-07-17 15:50:00,51.22,51.26,51.19,51.22,510580.181797778,32.5654,32.5908,32.5463,32.5654,510580.1818
2015-07-20 09:30:00,51.45,51.54,51.27,51.43,216993.60341151385,32.7116,32.7688,32.5972,32.6989,216993.6034
2015-07-20 09:40:00,51.43,51.43,51.26,51.26,79773.31388171922,32.6989,32.6989,32.5908,32.5908,79773.3139
2015-07-20 09:50:00,51.26,51.29,51.06,51.06,124763.77510941532,32.5908,32.6099,32.4636,32.4636,124763.7751
2015-07-20 10:00:00,51.07,51.07,50.94,50.96,123650.54427112556,32.47,32.47,32.3873,32.4001,123650.5443
2015-07-20 10:10:00,50.96,51.09,50.94,51.01,100551.00437661316,32.4001,32.4827,32.3873,32.4319,100551.0044
2015-07-20 10:20:00,51.0,51.03,50.98,51.0,69789.02480080798,32.4255,32.4446,32.4128,32.4255,69789.0248
2015-07-20 10:30:00,51.01,51.05,50.94,51.01,57718.55010660981,32.4319,32.4573,32.3873,32.4319,57718.5501
2015-07-20 10:40:00,51.01,51.01,50.92,50.93,71520.59252609135,32.4319,32.4319,32.3746,32.381,71520.5925
2015-07-20 10:50:00,50.93,51.04,50.92,51.04,56513.29817080013,32.381,32.4509,32.3746,32.4509,56513.2982
2015-07-20 11:00:00,51.03,51.07,51.02,51.05,124089.32779710468,32.4446,32.47,32.4382,32.4573,124089.3278
2015-07-20 11:10:00,51.06,51.15,51.03,51.1,70389.40635170015,32.4636,32.5209,32.4446,32.4891,70389.4064
2015-07-20 11:20:00,51.1,51.15,51.08,51.1,55743.46313545056,32.4891,32.5209,32.4764,32.4891,55743.4631
2015-07-20 11:30:00,51.11,51.15,51.09,51.12,43918.75210414095,32.4954,32.5209,32.4827,32.5018,43918.7521
2015-07-20 11:40:00,51.12,51.12,51.05,51.06,36460.55437100213,32.5018,32.5018,32.4573,32.4636,36460.5544
2015-07-20 11:50:00,51.05,51.1,51.04,51.08,60359.10672202895,32.4573,32.4891,32.4509,32.4764,60359.1067
2015-07-20 12:00:00,51.08,51.1,51.02,51.02,84240.82594546066,32.4764,32.4891,32.4382,32.4382,84240.8259
2015-07-20 12:10:00,51.03,51.07,51.02,51.04,42969.3637077769,32.4446,32.47,32.4382,32.4509,42969.3637
2015-07-20 12:20:00,51.05,51.05,51.02,51.02,43849.17517674784,32.4573,32.4573,32.4382,32.4382,43849.1752
2015-07-20 12:30:00,51.02,51.1,51.02,51.1,55129.61508248232,32.4382,32.4891,32.4382,32.4891,55129.6151
2015-07-20 12:40:00,51.1,51.1,51.08,51.1,55184.603299293005,32.4891,32.4891,32.4764,32.4891,55184.6033
2015-07-20 12:50:00,51.1,51.14,51.08,51.1,69239.14263270116,32.4891,32.5145,32.4764,32.4891,69239.1426
2015-07-20 13:00:00,51.1,51.12,51.07,51.11,75435.97800471327,32.4891,32.5018,32.47,32.4954,75435.978
2015-07-20 13:10:00,51.1,51.16,51.1,51.15,92717.98900235664,32.4891,32.5272,32.4891,32.5209,92717.989
2015-07-20 13:20:00,51.14,51.2,51.14,51.2,126394.34406912804,32.5145,32.5527,32.5145,32.5527,126394.3441
2015-07-20 13:30:00,51.19,51.22,51.18,51.18,46344.96689484906,32.5463,32.5654,32.5399,32.5399,46344.9669
2015-07-20 13:40:00,51.18,51.19,51.15,51.15,75593.08719560094,32.5399,32.5463,32.5209,32.5209,75593.0872
2015-07-20 13:50:00,51.15,51.18,51.14,51.17,94391.20188531028,32.5209,32.5399,32.5145,32.5336,94391.2019
2015-07-20 14:00:00,51.17,51.19,51.16,51.18,36952.081696779256,32.5336,32.5463,32.5272,32.5399,36952.0817
2015-07-20 14:10:00,51.18,51.22,51.17,51.18,73831.21984064639,32.5399,32.5654,32.5336,32.5399,73831.2198
2015-07-20 14:20:00,51.18,51.22,51.17,51.19,76871.28268432274,32.5399,32.5654,32.5336,32.5463,76871.2827
2015-07-20 14:30:00,51.19,51.22,51.18,51.18,115141.95937605208,32.5463,32.5654,32.5399,32.5399,115141.9594
2015-07-20 14:40:00,51.18,51.18,51.15,51.16,46038.60397261811,32.5399,32.5399,32.5209,32.5272,46038.604
2015-07-20 14:50:00,51.16,51.16,51.11,51.12,90123.44293569744,32.5272,32.5272,32.4954,32.5018,90123.4429
2015-07-20 15:00:00,51.11,51.18,51.11,51.16,90490.40511727078,32.4954,32.5399,32.4954,32.5272,90490.4051
2015-07-20 15:10:00,51.16,51.19,51.1,51.1,109380.54090450006,32.5272,32.5463,32.4891,32.4891,109380.5409
2015-07-20 15:20:00,51.1,51.11,51.05,51.06,99565.70530804624,32.4891,32.4954,32.4573,32.4636,99565.7053
2015-07-20 15:30:00,51.05,51.13,51.04,51.08,111498.14835596451,32.4573,32.5081,32.4509,32.4764,111498.1484
2015-07-20 15:40:00,51.07,51.1,51.02,51.07,170594.77050836044,32.47,32.4891,32.4382,32.47,170594.7705
2015-07-20 15:50:00,51.07,51.13,51.06,51.1,374115.1385927505,32.47,32.5081,32.4636,32.4891,374115.1386
2015-07-21 09:30:00,51.07,51.23,50.89,51.2,85286.72427336998,32.47,32.5717,32.3556,32.5527,85286.7243
2015-07-21 09:40:00,51.22,51.41,51.19,51.4,49052.85602064864,32.5654,32.6862,32.5463,32.6798,49052.856
2015-07-21 09:50:00,51.41,51.43,51.31,51.37,44855.79620693524,32.6862,32.6989,32.6226,32.6607,44855.7962
2015-07-21 10:00:00,51.38,51.47,51.37,51.45,55241.83593311637,32.6671,32.7243,32.6607,32.7116,55241.8359
2015-07-21 10:10:00,51.44,51.51,51.38,51.51,59949.50061721468,32.7052,32.7498,32.6671,32.7498,59949.5006
2015-07-21 10:20:00,51.52,51.59,51.5,51.58,67060.93592189428,32.7561,32.8006,32.7434,32.7943,67060.9359
2015-07-21 10:30:00,51.57,51.57,51.43,51.48,94658.28750981932,32.7879,32.7879,32.6989,32.7307,94658.2875
2015-07-21 10:40:00,51.47,51.48,51.42,51.44,47237.122657389744,32.7243,32.7307,32.6925,32.7052,47237.1227
2015-07-21 10:50:00,51.43,51.43,51.27,51.28,77021.65862417237,32.6989,32.6989,32.5972,32.6035,77021.6586
2015-07-21 11:00:00,51.28,51.3,51.17,51.18,53206.14970261474,32.6035,32.6162,32.5336,32.5399,53206.1497
2015-07-21 11:10:00,51.19,51.26,51.17,51.21,33439.56907193356,32.5463,32.5908,32.5336,32.559,33439.5691
2015-07-21 11:20:00,51.21,51.23,51.14,51.19,57977.780271574455,32.559,32.5717,32.5145,32.5463,57977.7803
2015-07-21 11:30:00,51.18,51.22,51.16,51.18,47886.88138256088,32.5399,32.5654,32.5272,32.5399,47886.8814
2015-07-21 11:40:00,51.18,51.23,51.18,51.22,37000.3366625519,32.5399,32.5717,32.5399,32.5654,37000.3367
2015-07-21 11:50:00,51.22,51.23,51.13,51.15,37565.9297497475,32.5654,32.5717,32.5081,32.5209,37565.9297
2015-07-21 12:00:00,51.15,51.17,51.11,51.16,52190.55100437661,32.5209,32.5336,32.4954,32.5272,52190.551
2015-07-21 12:10:00,51.15,51.18,51.11,51.15,41995.28672427337,32.5209,32.5399,32.4954,32.5209,41995.2867
2015-07-21 12:20:00,51.14,51.16,51.12,51.15,37290.98866569409,32.5145,32.5272,32.5018,32.5209,37290.9887
2015-07-21 12:30:00,51.16,51.21,51.16,51.18,39585.90506116036,32.5272,32.559,32.5272,32.5399,39585.9051
2015-07-21 12:40:00,51.18,51.2,51.1,51.1,36430.25474133094,32.5399,32.5527,32.4891,32.4891,36430.2547
2015-07-21 12:50:00,51.1,51.12,51.06,51.09,45347.32353271238,32.4891,32.5018,32.4636,32.4827,45347.3235
2015-07-21 13:00:00,51.08,51.08,50.97,51.0,55375.37874537089,32.4764,32.4764,32.4064,32.4255,55375.3787
2015-07-21 13:10:00,51.0,51.05,50.99,51.02,30014.588710582422,32.4255,32.4573,32.4191,32.4382,30014.5887
2015-07-21 13:20:00,51.02,51.03,50.99,51.01,28441.252384693074,32.4382,32.4446,32.4191,32.4319,28441.2524
2015-07-21 13:30:00,51.01,51.02,50.97,50.98,42978.34137582763,32.4319,32.4382,32.4064,32.4128,42978.3414
2015-07-21 13:40:00,50.97,51.05,50.96,51.04,21412.86050948266,32.4064,32.4573,32.4001,32.4509,21412.8605
2015-07-21 13:50:00,51.04,51.05,51.02,51.04,32199.528672427336,32.4509,32.4573,32.4382,32.4509,32199.5287
2015-07-21 14:00:00,51.03,51.04,50.94,50.94,53567.50084165638,32.4446,32.4509,32.3873,32.3873,53567.5008
2015-07-21 14:10:00,50.94,51.02,50.93,51.02,36309.05622264616,32.3873,32.4382,32.381,32.4382,36309.0562
2015-07-21 14:20:00,51.03,51.11,51.01,51.1,64071.37246100325,32.4446,32.4954,32.4319,32.4891,64071.3725
2015-07-21 14:30:00,51.1,51.11,51.07,51.07,28780.15935360789,32.4891,32.4954,32.47,32.47,28780.1594
2015-07-21 14:40:00,51.08,51.11,51.07,51.07,24166.760184042192,32.4764,32.4954,32.47,32.47,24166.7602
2015-07-21 14:50:00,51.06,51.06,50.99,51.06,45764.78509707104,32.4636,32.4636,32.4191,32.4636,45764.7851
2015-07-21 15:00:00,51.06,51.07,51.0,51.04,60774.32386937493,32.4636,32.47,32.4255,32.4509,60774.3239
2015-07-21 15:10:00,51.05,51.14,51.04,51.11,54633.59892267984,32.4573,32.5145,32.4509,32.4954,54633.5989
2015-07-21 15:20:00,51.11,51.15,51.08,51.14,71981.82022219728,32.4954,32.5209,32.4764,32.5145,71981.8202
2015-07-21 15:30:00,51.15,51.26,51.14,51.26,85397.8229154977,32.5209,32.5908,32.5145,32.5908,85397.8229
2015-07-21 15:40:00,51.26,51.26,51.21,51.26,93919.87431264728,32.5908,32.5908,32.559,32.5908,93919.8743
2015-07-21 15:50:00,51.25,51.26,51.18,51.21,230714.84681853888,32.5844,32.5908,32.5399,32.559,230714.8468
2015-07-22 09:30:00,51.26,51.4,51.16,51.23,175377.62316238356,32.5908,32.6798,32.5272,32.5717,175377.6232
2015-07-22 09:40:00,51.22,51.35,51.13,51.2,129209.9652115363,32.5654,32.648,32.5081,32.5527,129209.9652
2015-07-22 09:50:00,51.19,51.23,51.1,51.11,97836.38199977556,32.5463,32.5717,32.4891,32.4954,97836.382
2015-07-22 10:00:00,51.11,51.13,50.98,50.98,119267.19784535968,32.4954,32.5081,32.4128,32.4128,119267.1978
2015-07-22 10:10:00,50.99,51.04,50.97,51.01,117077.7690494894,32.4191,32.4509,32.4064,32.4319,117077.769
2015-07-22 10:20:00,51.01,51.06,50.98,51.01,86210.3018740882,32.4319,32.4636,32.4128,32.4319,86210.3019
2015-07-22 10:30:00,51.0,51.02,50.93,50.96,102986.196835372,32.4255,32.4382,32.381,32.4001,102986.1968
2015-07-22 10:40:00,50.96,50.99,50.92,50.96,92413.87049713836,32.4001,32.4191,32.3746,32.4001,92413.8705
2015-07-22 10:50:00,50.96,51.07,50.94,51.05,81972.84255414655,32.4001,32.47,32.3873,32.4573,81972.8426
2015-07-22 11:00:00,51.06,51.06,50.99,51.04,77491.86398832903,32.4636,32.4636,32.4191,32.4509,77491.864
2015-07-22 11:10:00,51.04,51.1,51.02,51.1,69841.768600606,32.4509,32.4891,32.4382,32.4891,69841.7686
2015-07-22 11:20:00,51.09,51.11,50.99,51.04,47740.994276736616,32.4827,32.4954,32.4191,32.4509,47740.9943
2015-07-22 11:30:00,51.04,51.05,50.99,51.02,36029.62630456738,32.4509,32.4573,32.4191,32.4382,36029.6263
2015-07-22 11:40:00,51.02,51.05,50.98,50.99,32717.98900235664,32.4382,32.4573,32.4128,32.4191,32717.989
2015-07-22 11:50:00,50.99,51.0,50.93,50.98,35404.55616653574,32.4191,32.4255,32.381,32.4128,35404.5562
2015-07-22 12:00:00,50.98,51.04,50.98,51.0,46848.83851419594,32.4128,32.4509,32.4128,32.4255,46848.8385
2015-07-22 12:10:00,51.0,51.02,50.94,50.95,49275.053304904046,32.4255,32.4382,32.3873,32.3937,49275.0533
2015-07-22 12:20:00,50.95,51.01,50.94,50.99,39672.31511614858,32.3937,32.4319,32.3873,32.4191,39672.3151
2015-07-22 12:30:00,50.98,51.02,50.95,51.0,38206.71080686792,32.4128,32.4382,32.3937,32.4255,38206.7108
2015-07-22 12:40:00,51.0,51.04,51.0,51.02,34687.46493098418,32.4255,32.4509,32.4255,32.4382,34687.4649
2015-07-22 12:50:00,51.02,51.06,51.01,51.05,43655.033105150935,32.4382,32.4636,32.4319,32.4573,43655.0331
2015-07-22 13:00:00,51.05,51.11,51.04,51.09,45669.397374032094,32.4573,32.4954,32.4509,32.4827,45669.3974
2015-07-22 13:10:00,51.09,51.1,51.05,51.1,34300.30299629671,32.4827,32.4891,32.4573,32.4891,34300.303
2015-07-22 13:20:00,51.11,51.16,51.1,51.14,33997.306699584784,32.4954,32.5272,32.4891,32.5145,33997.3067
2015-07-22 13:30:00,51.15,51.18,51.14,51.18,81575.58074290202,32.5209,32.5399,32.5145,32.5399,81575.5807
2015-07-22 13:40:00,51.18,51.18,51.15,51.15,133404.780608237,32.5399,32.5399,32.5209,32.5209,133404.7806
2015-07-22 13:50:00,51.15,51.18,51.14,51.16,258275.16552575468,32.5209,32.5399,32.5145,32.5272,258275.1655
2015-07-22 14:00:00,51.16,51.18,51.13,51.13,211462.23768376163,32.5272,32.5399,32.5081,32.5081,211462.2377
2015-07-22 14:10:00,51.13,51.18,51.1,51.17,86172.14678487263,32.5081,32.5399,32.4891,32.5336,86172.1468
2015-07-22 14:20:00,51.17,51.19,51.14,51.14,165416.90046010548,32.5336,32.5463,32.5145,32.5145,165416.9005
2015-07-22 14:30:00,51.15,51.19,51.14,51.19,70379.30647514308,32.5209,32.5463,32.5145,32.5463,70379.3065
2015-07-22 14:40:00,51.19,51.19,51.13,51.14,98336.8869936034,32.5463,32.5463,32.5081,32.5145,98336.887
2015-07-22 14:50:00,51.14,51.17,51.11,51.14,72608.01256873527,32.5145,32.5336,32.4954,32.5145,72608.0126
2015-07-22 15:00:00,51.14,51.18,51.13,51.16,107745.48311076195,32.5145,32.5399,32.5081,32.5272,107745.4831
2015-07-22 15:10:00,51.16,51.16,51.05,51.12,72624.84569633038,32.5272,32.5272,32.4573,32.5018,72624.8457
2015-07-22 15:20:00,51.12,51.16,51.1,51.11,84267.75894961283,32.5018,32.5272,32.4891,32.4954,84267.7589
2015-07-22 15:30:00,51.11,51.12,50.99,51.02,123065.87363932218,32.4954,32.5018,32.4191,32.4382,123065.8736
2015-07-22 15:40:00,51.02,51.02,50.97,51.0,185161.03692065983,32.4382,32.4382,32.4064,32.4255,185161.0369
2015-07-22 15:50:00,51.01,51.1,51.0,51.09,348131.5228369431,32.4319,32.4891,32.4255,32.4827,348131.5228
2015-07-23 09:30:00,51.02,51.28,50.94,51.17,209307.5973515879,32.4382,32.6035,32.3873,32.5336,209307.5974
2015-07-23 09:40:00,51.14,51.16,51.01,51.06,56735.49545505555,32.5145,32.5272,32.4319,32.4636,56735.4955
2015-07-23 09:50:00,51.06,51.07,50.9,50.95,265404.5561665357,32.4636,32.47,32.3619,32.3937,265404.5562
2015-07-23 10:00:00,50.95,50.98,50.86,50.89,183969.25148692625,32.3937,32.4128,32.3365,32.3556,183969.2515
2015-07-23 10:10:00,50.91,50.98,50.86,50.94,101683.3127595107,32.3683,32.4128,32.3365,32.3873,101683.3128
2015-07-23 10:20:00,50.94,51.09,50.94,51.02,168720.68230277183,32.3873,32.4827,32.3873,32.4382,168720.6823
2015-07-23 10:30:00,51.02,51.11,51.01,51.1,65447.20008977668,32.4382,32.4954,32.4319,32.4891,65447.2001
2015-07-23 10:40:00,51.1,51.12,51.03,51.05,78440.13017618674,32.4891,32.5018,32.4446,32.4573,78440.1302
2015-07-23 10:50:00,51.06,51.07,51.01,51.02,42932.330827067664,32.4636,32.47,32.4319,32.4382,42932.3308
2015-07-23 11:00:00,51.02,51.02,50.94,50.96,77142.85714285714,32.4382,32.4382,32.3873,32.4001,77142.8571
2015-07-23 11:10:00,50.96,50.96,50.83,50.83,76604.19705981371,32.4001,32.4001,32.3174,32.3174,76604.1971
2015-07-23 11:20:00,50.82,50.84,50.69,50.7,203218.4939961845,32.3111,32.3238,32.2284,32.2348,203218.494
2015-07-23 11:30:00,50.7,50.83,50.69,50.8,142548.53551789923,32.2348,32.3174,32.2284,32.2983,142548.5355
2015-07-23 11:40:00,50.79,50.8,50.62,50.63,68266.18785770396,32.292,32.2983,32.1839,32.1903,68266.1879
2015-07-23 11:50:00,50.64,50.64,50.53,50.59,86701.82919986533,32.1966,32.1966,32.1267,32.1648,86701.8292
2015-07-23 12:00:00,50.59,50.61,50.51,50.61,74566.2664122994,32.1648,32.1775,32.114,32.1775,74566.2664
2015-07-23 12:10:00,50.61,50.62,50.49,50.51,54742.453147794855,32.1775,32.1839,32.1012,32.114,54742.4531
2015-07-23 12:20:00,50.5,50.58,50.47,50.57,58260.57681517226,32.1076,32.1585,32.0885,32.1521,58260.5768
2015-07-23 12:30:00,50.57,50.58,50.53,50.58,50120.076310178425,32.1521,32.1585,32.1267,32.1585,50120.0763
2015-07-23 12:40:00,50.57,50.64,50.57,50.63,66206.93524856918,32.1521,32.1966,32.1521,32.1903,66206.9352
2015-07-23 12:50:00,50.62,50.63,50.53,50.57,67882.39254853551,32.1839,32.1903,32.1267,32.1521,67882.3925
2015-07-23 13:00:00,50.58,50.63,50.56,50.59,50181.797778027154,32.1585,32.1903,32.1457,32.1648,50181.7978
2015-07-23 13:10:00,50.61,50.61,50.54,50.58,41599.14712153518,32.1775,32.1775,32.133,32.1585,41599.1471
2015-07-23 13:20:00,50.58,50.62,50.53,50.61,69677.92615868027,32.1585,32.1839,32.1267,32.1775,69677.9262
2015-07-23 13:30:00,50.61,50.66,50.58,50.61,56032.99293008641,32.1775,32.2093,32.1585,32.1775,56032.9929
2015-07-23 13:40:00,50.61,50.67,50.59,50.67,63401.41398271798,32.1775,32.2157,32.1648,32.2157,63401.414
2015-07-23 13:50:00,50.66,50.74,50.64,50.71,49471.43979351363,32.2093,32.2602,32.1966,32.2411,49471.4398
2015-07-23 14:00:00,50.71,50.71,50.66,50.67,42467.73650544271,32.2411,32.2411,32.2093,32.2157,42467.7365
2015-07-23 14:10:00,50.68,50.72,50.66,50.69,95302.43519245875,32.222,32.2475,32.2093,32.2284,95302.4352
2015-07-23 14:20:00,50.69,50.71,50.65,50.67,63694.31040287285,32.2284,32.2411,32.203,32.2157,63694.3104
2015-07-23 14:30:00,50.66,50.73,50.64,50.72,64939.96184491078,32.2093,32.2538,32.1966,32.2475,64939.9618
2015-07-23 14:40:00,50.72,50.76,50.68,50.69,84693.07597351588,32.2475,32.2729,32.222,32.2284,84693.076
2015-07-23 14:50:00,50.7,50.7,50.56,50.61,153956.9071933565,32.2348,32.2348,32.1457,32.1775,153956.9072
2015-07-23 15:00:00,50.61,50.61,50.53,50.57,77484.00852878465,32.1775,32.1775,32.1267,32.1521,77484.0085
2015-07-23 15:10:00,50.56,50.58,50.45,50.48,88518.68477163056,32.1457,32.1585,32.0758,32.0949,88518.6848
2015-07-23 15:20:00,50.48,50.52,50.44,50.5,100501.6272023342,32.0949,32.1203,32.0695,32.1076,100501.6272
2015-07-23 15:30:00,50.51,50.54,50.46,50.54,163575.35630120075,32.114,32.133,32.0822,32.133,163575.3563
2015-07-23 15:40:00,50.54,50.58,50.51,50.55,263550.6677140613,32.133,32.1585,32.114,32.1394,263550.6677
2015-07-23 15:50:00,50.56,50.62,50.51,50.58,437039.6139602738,32.1457,32.1839,32.114,32.1585,437039.614
2015-07-24 09:30:00,50.45,50.69,50.4,50.68,168421.05263157893,32.0758,32.2284,32.044,32.222,168421.0526
2015-07-24 09:40:00,50.66,50.85,50.58,50.84,109355.85231736056,32.2093,32.3301,32.1585,32.3238,109355.8523
2015-07-24 09:50:00,50.84,50.9,50.82,50.88,147007.06991358995,32.3238,32.3619,32.3111,32.3492,147007.0699
2015-07-24 10:00:00,50.88,50.89,50.74,50.77,78955.22388059701,32.3492,32.3556,32.2602,32.2793,78955.2239
2015-07-24 10:10:00,50.77,50.77,50.52,50.52,124445.06789361464,32.2793,32.2793,32.1203,32.1203,124445.0679
2015-07-24 10:20:00,50.51,50.51,50.38,50.47,122131.07395354056,32.114,32.114,32.0313,32.0885,122131.074
2015-07-24 10:30:00,50.48,50.48,50.42,50.45,108386.2641678824,32.0949,32.0949,32.0567,32.0758,108386.2642
2015-07-24 10:40:00,50.45,50.46,50.36,50.4,164246.43698799235,32.0758,32.0822,32.0186,32.044,164246.437
2015-07-24 10:50:00,50.41,50.48,50.37,50.39,51284.928739759845,32.0504,32.0949,32.0249,32.0377,51284.9287
2015-07-24 11:00:00,50.39,50.51,50.38,50.51,110693.5248569184,32.0377,32.114,32.0313,32.114,110693.5249
2015-07-24 11:10:00,50.52,50.52,50.41,50.5,102762.87734261026,32.1203,32.1203,32.0504,32.1076,102762.8773
2015-07-24 11:20:00,50.5,50.5,50.41,50.45,285384.3564134216,32.1076,32.1076,32.0504,32.0758,285384.3564
2015-07-24 11:30:00,50.46,50.49,50.4,50.45,95510.04376613174,32.0822,32.1012,32.044,32.0758,95510.0438
2015-07-24 11:40:00,50.45,50.45,50.32,50.33,145334.97923914262,32.0758,32.0758,31.9932,31.9995,145334.9792
2015-07-24 11:50:00,50.33,50.34,50.23,50.25,232133.31837055323,31.9995,32.0059,31.9359,31.9486,232133.3184
2015-07-24 12:00:00,50.25,50.26,50.13,50.14,243444.0579059589,31.9486,31.955,31.8724,31.8787,243444.0579
2015-07-24 12:10:00,50.14,50.15,50.09,50.13,183540.5678375042,31.8787,31.8851,31.8469,31.8724,183540.5678
2015-07-24 12:20:00,50.13,50.15,50.11,50.14,107213.5562787566,31.8724,31.8851,31.8596,31.8787,107213.5563
2015-07-24 12:30:00,50.14,50.19,50.13,50.14,169250.36471776455,31.8787,31.9105,31.8724,31.8787,169250.3647
2015-07-24 12:40:00,50.14,50.14,50.04,50.04,156891.48243743688,31.8787,31.8787,31.8151,31.8151,156891.4824
2015-07-24 12:50:00,50.04,50.04,50.02,50.04,142878.4648187633,31.8151,31.8151,31.8024,31.8151,142878.4648
2015-07-24 13:00:00,50.04,50.07,50.01,50.02,189682.41499270563,31.8151,31.8342,31.7961,31.8024,189682.415
2015-07-24 13:10:00,50.02,50.03,49.94,49.95,236713.05128492872,31.8024,31.8088,31.7516,31.7579,236713.0513
2015-07-24 13:20:00,49.96,49.99,49.95,49.97,176830.8831780945,31.7643,31.7833,31.7579,31.7706,176830.8832
2015-07-24 13:30:00,49.98,49.98,49.91,49.91,150490.40511727077,31.777,31.777,31.7325,31.7325,150490.4051
2015-07-24 13:40:00,49.92,49.92,49.84,49.87,215513.4103916508,31.7388,31.7388,31.688,31.707,215513.4104
2015-07-24 13:50:00,49.87,49.91,49.87,49.89,172325.21602513746,31.707,31.7325,31.707,31.7198,172325.216
2015-07-24 14:00:00,49.89,49.92,49.88,49.88,176560.43092806643,31.7198,31.7388,31.7134,31.7134,176560.4309
2015-07-24 14:10:00,49.89,49.89,49.79,49.79,187692.73931096395,31.7198,31.7198,31.6562,31.6562,187692.7393
2015-07-24 14:20:00,49.8,49.83,49.77,49.82,215933.1163730221,31.6625,31.6816,31.6435,31.6753,215933.1164
2015-07-24 14:30:00,49.83,49.83,49.76,49.77,165788.35147570417,31.6816,31.6816,31.6371,31.6435,165788.3515
2015-07-24 14:40:00,49.77,49.77,49.73,49.74,239675.6817416676,31.6435,31.6435,31.618,31.6244,239675.6817
2015-07-24 14:50:00,49.75,49.79,49.73,49.76,223248.79362585567,31.6308,31.6562,31.618,31.6371,223248.7936
2015-07-24 15:00:00,49.76,49.93,49.73,49.93,319030.4118505218,31.6371,31.7452,31.618,31.7452,319030.4119
2015-07-24 15:10:00,49.92,49.97,49.89,49.97,263886.20805745706,31.7388,31.7706,31.7198,31.7706,263886.2081
2015-07-24 15:20:00,49.96,50.01,49.94,49.95,304100.54988216807,31.7643,31.7961,31.7516,31.7579,304100.5499
2015-07-24 15:30:00,49.95,49.97,49.94,49.96,316328.13376725395,31.7579,31.7706,31.7516,31.7643,316328.1338
2015-07-24 15:40:00,49.96,50.04,49.94,50.04,455692.9637526652,31.7643,31.8151,31.7516,31.8151,455692.9638
2015-07-24 15:50:00,50.03,50.07,50.02,50.05,581585.680619459,31.8088,31.8342,31.8024,31.8215,581585.6806
2015-07-27 09:30:00,49.67,49.78,49.15,49.18,338334.6425765907,31.5799,31.6498,31.2493,31.2684,338334.6426
2015-07-27 09:40:00,49.18,49.32,49.01,49.1,426816.29446751205,31.2684,31.3574,31.1603,31.2175,426816.2945
2015-07-27 09:50:00,49.09,49.14,49.05,49.1,163225.22724722253,31.2111,31.2429,31.1857,31.2175,163225.2272
2015-07-27 10:00:00,49.1,49.14,48.9,48.92,206663.6741106497,31.2175,31.2429,31.0903,31.103,206663.6741
2015-07-27 10:10:00,48.92,49.06,48.87,49.05,260462.34990461223,31.103,31.1921,31.0713,31.1857,260462.3499
2015-07-27 10:20:00,49.05,49.08,48.98,49.01,157491.86398832902,31.1857,31.2048,31.1412,31.1603,157491.864
2015-07-27 10:30:00,49.02,49.14,49.01,49.14,383437.3246549208,31.1666,31.2429,31.1603,31.2429,383437.3247
2015-07-27 10:40:00,49.14,49.19,49.07,49.14,306504.3205027494,31.2429,31.2747,31.1984,31.2429,306504.3205
2015-07-27 10:50:00,49.14,49.17,49.08,49.16,206623.2746044215,31.2429,31.262,31.2048,31.2556,206623.2746
2015-07-27 11:00:00,49.16,49.37,49.14,49.28,200214.341824711,31.2556,31.3892,31.2429,31.3319,200214.3418
2015-07-27 11:10:00,49.29,49.29,49.18,49.21,146888.11581191784,31.3383,31.3383,31.2684,31.2874,146888.1158
2015-07-27 11:20:00,49.21,49.3,49.15,49.23,240406.23947929524,31.2874,31.3446,31.2493,31.3001,240406.2395
2015-07-27 11:30:00,49.23,49.29,49.22,49.25,190577.93738076533,31.3001,31.3383,31.2938,31.3129,190577.9374
2015-07-27 11:40:00,49.25,49.3,49.23,49.29,105108.29312086184,31.3129,31.3446,31.3001,31.3383,105108.2931
2015-07-27 11:50:00,49.3,49.33,49.25,49.3,130320.95163281338,31.3446,31.3637,31.3129,31.3446,130320.9516
2015-07-27 12:00:00,49.3,49.3,49.21,49.23,103356.52564246436,31.3446,31.3446,31.2874,31.3001,103356.5256
2015-07-27 12:10:00,49.23,49.32,49.21,49.29,115124.0040399506,31.3001,31.3574,31.2874,31.3383,115124.004
2015-07-27 12:20:00,49.28,49.34,49.27,49.3,89335.65256424643,31.3319,31.3701,31.3256,31.3446,89335.6526
2015-07-27 12:30:00,49.3,49.31,49.22,49.26,164026.48412074964,31.3446,31.351,31.2938,31.3192,164026.4841
2015-07-27 12:40:00,49.27,49.29,49.22,49.22,85453.93334081472,31.3256,31.3383,31.2938,31.2938,85453.9333
2015-07-27 12:50:00,49.22,49.22,49.17,49.22,67097.96880260351,31.2938,31.2938,31.262,31.2938,67097.9688
2015-07-27 13:00:00,49.22,49.28,49.21,49.22,87957.58051846032,31.2938,31.3319,31.2874,31.2938,87957.5805
2015-07-27 13:10:00,49.22,49.26,49.21,49.22,71624.957917181,31.2938,31.3192,31.2874,31.2938,71624.9579
2015-07-27 13:20:00,49.22,49.23,49.15,49.18,79645.3821119964,31.2938,31.3001,31.2493,31.2684,79645.3821
2015-07-27 13:30:00,49.19,49.22,49.14,49.17,105079.115699697,31.2747,31.2938,31.2429,31.262,105079.1157
2015-07-27 13:40:00,49.17,49.22,49.11,49.21,151406.1272584446,31.262,31.2938,31.2238,31.2874,151406.1273
2015-07-27 13:50:00,49.2,49.26,49.2,49.21,112374.59319941644,31.2811,31.3192,31.2811,31.2874,112374.5932
2015-07-27 14:00:00,49.21,49.24,49.19,49.2,93683.08831780944,31.2874,31.3065,31.2747,31.2811,93683.0883
2015-07-27 14:10:00,49.2,49.27,49.16,49.23,132473.3475479744,31.2811,31.3256,31.2556,31.3001,132473.3475
2015-07-27 14:20:00,49.23,49.26,49.16,49.19,114870.38491751767,31.3001,31.3192,31.2556,31.2747,114870.3849
2015-07-27 14:30:00,49.19,49.24,49.15,49.22,105880.3725732241,31.2747,31.3065,31.2493,31.2938,105880.3726
2015-07-27 14:40:00,49.22,49.24,49.19,49.22,89600.49377174278,31.2938,31.3065,31.2747,31.2938,89600.4938
2015-07-27 14:50:00,49.21,49.29,49.2,49.29,83038.94063517002,31.2874,31.3383,31.2811,31.3383,83038.9406
2015-07-27 15:00:00,49.28,49.29,49.19,49.24,119708.22578835148,31.3319,31.3383,31.2747,31.3065,119708.2258
2015-07-27 15:10:00,49.24,49.29,49.2,49.2,104489.95623386824,31.3065,31.3383,31.2811,31.2811,104489.9562
2015-07-27 15:20:00,49.21,49.33,49.2,49.22,245045.4494445068,31.2874,31.3637,31.2811,31.2938,245045.4494
2015-07-27 15:30:00,49.22,49.28,49.15,49.24,190776.5682863876,31.2938,31.3319,31.2493,31.3065,190776.5683
2015-07-27 15:40:00,49.24,49.43,49.22,49.42,359970.8225788351,31.3065,31.4273,31.2938,31.4209,359970.8226
2015-07-27 15:50:00,49.43,49.56,49.39,49.54,742259.0057232634,31.4273,31.51,31.4019,31.4972,742259.0057
2015-07-28 09:30:00,50.17,50.22,49.74,49.78,267754.4607788127,31.8978,31.9296,31.6244,31.6498,267754.4608
2015-07-28 09:40:00,49.77,49.77,49.63,49.64,106490.85400067332,31.6435,31.6435,31.5545,31.5608,106490.854
2015-07-28 09:50:00,49.65,49.73,49.56,49.63,144758.16406688362,31.5672,31.618,31.51,31.5545,144758.1641
2015-07-28 10:00:00,49.62,49.64,49.46,49.5,141132.30838289752,31.5481,31.5608,31.4464,31.4718,141132.3084
2015-07-28 10:10:00,49.5,49.59,49.44,49.45,125395.57849848502,31.4718,31.529,31.4337,31.44,125395.5785
2015-07-28 10:20:00,49.45,49.48,49.38,49.43,108535.51789922568,31.44,31.4591,31.3955,31.4273,108535.5179
2015-07-28 10:30:00,49.44,49.64,49.43,49.64,245262.0356862305,31.4337,31.5608,31.4273,31.5608,245262.0357
2015-07-28 10:40:00,49.64,49.78,49.64,49.71,139142.63270115588,31.5608,31.6498,31.5608,31.6053,139142.6327
2015-07-28 10:50:00,49.71,49.83,49.7,49.79,110372.57322410504,31.6053,31.6816,31.599,31.6562,110372.5732
2015-07-28 11:00:00,49.79,49.84,49.77,49.8,90234.54157782516,31.6562,31.688,31.6435,31.6625,90234.5416
2015-07-28 11:10:00,49.82,49.85,49.79,49.79,109922.5676130625,31.6753,31.6943,31.6562,31.6562,109922.5676
2015-07-28 11:20:00,49.79,49.87,49.75,49.87,68582.65065649197,31.6562,31.707,31.6308,31.707,68582.6507
2015-07-28 11:30:00,49.87,49.93,49.8,49.86,93959.1516103692,31.707,31.7452,31.6625,31.7007,93959.1516
2015-07-28 11:40:00,49.87,49.93,49.86,49.92,85345.07911569969,31.707,31.7452,31.7007,31.7388,85345.0791
2015-07-28 11:50:00,49.92,49.95,49.89,49.9,110194.1420715969,31.7388,31.7579,31.7198,31.7261,110194.1421
2015-07-28 12:00:00,49.9,49.98,49.89,49.93,92182.69554483224,31.7261,31.777,31.7198,31.7452,92182.6955
2015-07-28 12:10:00,49.93,50.01,49.91,49.96,80628.43676355066,31.7452,31.7961,31.7325,31.7643,80628.4368
2015-07-28 12:20:00,49.97,50.02,49.96,50.01,115576.25406800584,31.7706,31.8024,31.7643,31.7961,115576.2541
2015-07-28 12:30:00,50.0,50.03,49.95,49.95,56686.118280776565,31.7897,31.8088,31.7579,31.7579,56686.1183
2015-07-28 12:40:00,49.95,50.06,49.93,50.03,53339.69251486926,31.7579,31.8278,31.7452,31.8088,53339.6925
2015-07-28 12:50:00,50.03,50.06,50.01,50.02,66709.68465940972,31.8088,31.8278,31.7961,31.8024,66709.6847
2015-07-28 13:00:00,50.02,50.1,49.99,50.08,61107.61979575805,31.8024,31.8533,31.7833,31.8406,61107.6198
2015-07-28 13:10:00,50.07,50.08,50.02,50.04,64366.5132981708,31.8342,31.8406,31.8024,31.8151,64366.5133
2015-07-28 13:20:00,50.04,50.17,50.04,50.15,92862.75389967456,31.8151,31.8978,31.8151,31.8851,92862.7539
2015-07-28 13:30:00,50.15,50.21,50.13,50.19,145644.7087868926,31.8851,31.9232,31.8724,31.9105,145644.7088
2015-07-28 13:40:00,50.19,50.2,50.15,50.18,51961.62046908315,31.9105,31.9169,31.8851,31.9041,51961.6205
2015-07-28 13:50:00,50.19,50.2,50.15,50.17,125781.61822466612,31.9105,31.9169,31.8851,31.8978,125781.6182
2015-07-28 14:00:00,50.17,50.31,50.12,50.28,264374.3687577152,31.8978,31.9868,31.866,31.9677,264374.3688
2015-07-28 14:10:00,50.28,50.34,50.26,50.29,90038.15508921556,31.9677,32.0059,31.955,31.9741,90038.1551
2015-07-28 14:20:00,50.29,50.32,50.26,50.27,70135.7872292672,31.9741,31.9932,31.955,31.9614,70135.7872
2015-07-28 14:30:00,50.26,50.27,50.14,50.15,86264.16788239255,31.955,31.9614,31.8787,31.8851,86264.1679
2015-07-28 14:40:00,50.15,50.2,50.12,50.15,84911.90663225227,31.8851,31.9169,31.866,31.8851,84911.9066
2015-07-28 14:50:00,50.14,50.2,50.11,50.19,87356.07675906183,31.8787,31.9169,31.8596,31.9105,87356.0768
2015-07-28 15:00:00,50.19,50.2,50.12,50.17,166707.44024239702,31.9105,31.9169,31.866,31.8978,166707.4402
2015-07-28 15:10:00,50.17,50.23,50.14,50.23,160607.11480193018,31.8978,31.9359,31.8787,31.9359,160607.1148
2015-07-28 15:20:00,50.22,50.23,50.15,50.15,184027.606329256,31.9296,31.9359,31.8851,31.8851,184027.6063
2015-07-28 15:30:00,50.15,50.24,50.15,50.21,150802.37908203344,31.8851,31.9423,31.8851,31.9232,150802.3791
2015-07-28 15:40:00,50.21,50.27,50.18,50.18,226158.68028279653,31.9232,31.9614,31.9041,31.9041,226158.6803
2015-07-28 15:50:00,50.18,50.19,50.12,50.15,490644.1476826394,31.9041,31.9105,31.866,31.8851,490644.1477
2015-07-29 09:30:00,50.13,50.36,50.05,50.24,99229.04275614407,31.8724,32.0186,31.8215,31.9423,99229.0428
2015-07-29 09:40:00,50.24,50.38,50.23,50.3,64571.87745483111,31.9423,32.0313,31.9359,31.9804,64571.8775
2015-07-29 09:50:00,50.31,50.36,50.27,50.3,81806.75569520816,31.9868,32.0186,31.9614,31.9804,81806.7557
2015-07-29 10:00:00,50.29,50.31,50.19,50.21,127349.34350802378,31.9741,31.9868,31.9105,31.9232,127349.3435
2015-07-29 10:10:00,50.22,50.34,50.22,50.31,60212.09740769835,31.9296,32.0059,31.9296,31.9868,60212.0974
2015-07-29 10:20:00,50.31,50.46,50.31,50.42,168632.02783077094,31.9868,32.0822,31.9868,32.0567,168632.0278
2015-07-29 10:30:00,50.43,50.61,50.42,50.61,184627.9878801481,32.0631,32.1775,32.0567,32.1775,184627.9879
2015-07-29 10:40:00,50.61,50.83,50.61,50.79,170087.53226349456,32.1775,32.3174,32.1775,32.292,170087.5323
2015-07-29 10:50:00,50.79,50.82,50.64,50.66,175439.34463023228,32.292,32.3111,32.1966,32.2093,175439.3446
2015-07-29 11:00:00,50.65,50.77,50.63,50.75,116815.17225900572,32.203,32.2793,32.1903,32.2665,116815.1723
2015-07-29 11:10:00,50.76,50.85,50.72,50.84,165176.74783974863,32.2729,32.3301,32.2475,32.3238,165176.7478
2015-07-29 11:20:00,50.84,51.06,50.84,50.94,153527.1013354281,32.3238,32.4636,32.3238,32.3873,153527.1013
2015-07-29 11:30:00,50.94,51.05,50.94,51.05,102175.96229379416,32.3873,32.4573,32.3873,32.4573,102175.9623
2015-07-29 11:40:00,51.05,51.07,50.94,51.02,82753.89967455954,32.4573,32.47,32.3873,32.4382,82753.8997
2015-07-29 11:50:00,51.02,51.05,50.96,51.04,121890.9213331837,32.4382,32.4573,32.4001,32.4509,121890.9213
2015-07-29 12:00:00,51.03,51.11,50.99,51.07,83929.97418920435,32.4446,32.4954,32.4191,32.47,83929.9742
2015-07-29 12:10:00,51.07,51.08,50.99,51.01,50690.15823139939,32.47,32.4764,32.4191,32.4319,50690.1582
2015-07-29 12:20:00,51.01,51.02,50.94,50.98,62310.62731455504,32.4319,32.4382,32.3873,32.4128,62310.6273
2015-07-29 12:30:00,50.97,51.1,50.97,51.1,108231.3993940074,32.4064,32.4891,32.4064,32.4891,108231.3994
2015-07-29 12:40:00,51.1,51.19,51.08,51.15,205795.0847267422,32.4891,32.5463,32.4764,32.5209,205795.0847
2015-07-29 12:50:00,51.14,51.2,51.02,51.02,133628.10010099877,32.5145,32.5527,32.4382,32.4382,133628.1001
2015-07-29 13:00:00,51.02,51.1,51.01,51.07,118302.09852990686,32.4382,32.4891,32.4319,32.47,118302.0985
2015-07-29 13:10:00,51.08,51.11,51.02,51.07,77303.33295926383,32.4764,32.4954,32.4382,32.47,77303.333
2015-07-29 13:20:00,51.08,51.08,50.99,51.0,113569.74525866903,32.4764,32.4764,32.4191,32.4255,113569.7453
2015-07-29 13:30:00,51.0,51.06,50.99,51.05,59844.01301761867,32.4255,32.4636,32.4191,32.4573,59844.013
2015-07-29 13:40:00,51.05,51.07,51.02,51.04,106224.89058467063,32.4573,32.47,32.4382,32.4509,106224.8906
2015-07-29 13:50:00,51.04,51.07,51.02,51.07,88424.41925709796,32.4509,32.47,32.4382,32.47,88424.4193
2015-07-29 14:00:00,51.06,51.21,50.77,50.91,175202.55863539444,32.4636,32.559,32.2793,32.3683,175202.5586
2015-07-29 14:10:00,50.92,51.1,50.9,51.02,173082.70676691728,32.3746,32.4891,32.3619,32.4382,173082.7068
2015-07-29 14:20:00,51.02,51.03,50.78,50.79,89894.512400404,32.4382,32.4446,32.2856,32.292,89894.5124
2015-07-29 14:30:00,50.79,50.98,50.78,50.96,78564.69532039053,32.292,32.4128,32.2856,32.4001,78564.6953
2015-07-29 14:40:00,50.96,51.07,50.96,51.04,96762.42845920772,32.4001,32.47,32.4001,32.4509,96762.4285
2015-07-29 14:50:00,51.05,51.13,51.03,51.1,95374.25653686454,32.4573,32.5081,32.4446,32.4891,95374.2565
2015-07-29 15:00:00,51.1,51.1,51.03,51.03,88584.89507350465,32.4891,32.4891,32.4446,32.4446,88584.8951
2015-07-29 15:10:00,51.04,51.08,51.01,51.01,81253.50690158231,32.4509,32.4764,32.4319,32.4319,81253.5069
2015-07-29 15:20:00,51.01,51.05,50.97,50.99,108003.59106722027,32.4319,32.4573,32.4064,32.4191,108003.5911
2015-07-29 15:30:00,50.99,51.02,50.92,50.96,164200.4264392324,32.4191,32.4382,32.3746,32.4001,164200.4264
2015-07-29 15:40:00,50.96,51.05,50.95,50.96,228203.3441813489,32.4001,32.4573,32.3937,32.4001,228203.3442
2015-07-29 15:50:00,50.96,50.99,50.93,50.96,497273.0333295926,32.4001,32.4191,32.381,32.4001,497273.0333
2015-07-30 09:30:00,50.03,50.44,49.75,49.99,276252.9457973291,31.8088,32.0695,31.6308,31.7833,276252.9458
2015-07-30 09:40:00,50.0,50.0,49.65,49.78,156006.05992593424,31.7897,31.7897,31.5672,31.6498,156006.0599
2015-07-30 09:50:00,49.79,50.02,49.76,49.95,209899.0012344293,31.6562,31.8024,31.6371,31.7579,209899.0012
2015-07-30 10:00:00,49.94,50.01,49.87,49.94,219051.73381214228,31.7516,31.7961,31.707,31.7516,219051.7338
2015-07-30 10:10:00,49.95,50.04,49.92,49.94,161754.01189541016,31.7579,31.8151,31.7388,31.7516,161754.0119
2015-07-30 10:20:00,49.94,49.94,49.79,49.93,207388.62080574568,31.7516,31.7516,31.6562,31.7452,207388.6208
2015-07-30 10:30:00,49.94,50.02,49.73,49.77,242367.8599483784,31.7516,31.8024,31.618,31.6435,242367.8599
2015-07-30 10:40:00,49.76,49.91,49.75,49.88,122198.40646392098,31.6371,31.7325,31.6308,31.7134,122198.4065
2015-07-30 10:50:00,49.88,49.92,49.79,49.81,117606.32925597575,31.7134,31.7388,31.6562,31.6689,117606.3293
2015-07-30 11:00:00,49.8,49.83,49.74,49.79,132235.43934463023,31.6625,31.6816,31.6244,31.6562,132235.4393
2015-07-30 11:10:00,49.78,49.92,49.78,49.9,225440.46683873865,31.6498,31.7388,31.6498,31.7261,225440.4668
2015-07-30 11:20:00,49.9,50.14,49.89,50.0,314863.6516664796,31.7261,31.8787,31.7198,31.7897,314863.6517
2015-07-30 11:30:00,50.01,50.09,49.99,50.03,161636.18000224442,31.7961,31.8469,31.7833,31.8088,161636.18
2015-07-30 11:40:00,50.03,50.05,49.96,49.98,134635.8433396925,31.8088,31.8215,31.7643,31.777,134635.8433
2015-07-30 11:50:00,49.99,50.13,49.99,50.11,116109.30310851756,31.7833,31.8724,31.7833,31.8596,116109.3031
2015-07-30 12:00:00,50.12,50.13,49.98,50.01,111272.5844461901,31.866,31.8724,31.777,31.7961,111272.5844
2015-07-30 12:10:00,50.01,50.03,49.92,49.93,119501.73942318482,31.7961,31.8088,31.7388,31.7452,119501.7394
2015-07-30 12:20:00,49.92,49.98,49.89,49.94,205211.5363034452,31.7388,31.777,31.7198,31.7516,205211.5363
2015-07-30 12:30:00,49.94,49.98,49.88,49.97,133551.7899225676,31.7516,31.777,31.7134,31.7706,133551.7899
2015-07-30 12:40:00,49.97,50.04,49.97,50.02,100399.5062282572,31.7706,31.8151,31.7706,31.8024,100399.5062
2015-07-30 12:50:00,50.01,50.07,50.01,50.06,79129.16619907979,31.7961,31.8342,31.7961,31.8278,79129.1662
2015-07-30 13:00:00,50.07,50.14,49.97,50.04,167353.83234204914,31.8342,31.8787,31.7706,31.8151,167353.8323
2015-07-30 13:10:00,50.04,50.13,50.03,50.11,87815.06003815509,31.8151,31.8724,31.8088,31.8596,87815.06
2015-07-30 13:20:00,50.11,50.12,50.04,50.1,99367.07440242395,31.8596,31.866,31.8151,31.8533,99367.0744
2015-07-30 13:30:00,50.1,50.12,50.06,50.09,139186.39883290316,31.8533,31.866,31.8278,31.8469,139186.3988
2015-07-30 13:40:00,50.08,50.12,50.01,50.07,138860.9583660644,31.8406,31.866,31.7961,31.8342,138860.9584
2015-07-30 13:50:00,50.07,50.12,49.99,50.04,63239.81595780496,31.8342,31.866,31.7833,31.8151,63239.816
2015-07-30 14:00:00,50.04,50.08,49.98,50.01,89969.7003703288,31.8151,31.8406,31.777,31.7961,89969.7004
2015-07-30 14:10:00,50.01,50.08,50.0,50.03,66424.64369879923,31.7961,31.8406,31.7897,31.8088,66424.6437
2015-07-30 14:20:00,50.04,50.15,50.04,50.06,67058.6915048816,31.8151,31.8851,31.8151,31.8278,67058.6915
2015-07-30 14:30:00,50.06,50.1,50.04,50.09,73610.14476489731,31.8278,31.8533,31.8151,31.8469,73610.1448
2015-07-30 14:40:00,50.09,50.19,50.06,50.16,93132.08394119628,31.8469,31.9105,31.8278,31.8914,93132.0839
2015-07-30 14:50:00,50.17,50.35,50.17,50.31,123634.8333520368,31.8978,32.0122,31.8978,31.9868,123634.8334
2015-07-30 15:00:00,50.32,50.41,50.26,50.36,369303.10851756256,31.9932,32.0504,31.955,32.0186,369303.1085
2015-07-30 15:10:00,50.36,50.44,50.28,50.42,115324.87936258556,32.0186,32.0695,31.9677,32.0567,115324.8794
2015-07-30 15:20:00,50.43,50.5,50.36,50.48,225773.76276512173,32.0631,32.1076,32.0186,32.0949,225773.7628
2015-07-30 15:30:00,50.48,50.57,50.46,50.49,234129.7273033329,32.0949,32.1521,32.0822,32.1012,234129.7273
2015-07-30 15:40:00,50.5,50.55,50.47,50.55,241896.53237571532,32.1076,32.1394,32.0885,32.1394,241896.5324
2015-07-30 15:50:00,50.54,50.68,50.53,50.62,771683.3127595107,32.133,32.222,32.1267,32.1839,771683.3128
2015-07-31 09:30:00,50.45,50.5,49.96,49.96,980470.2053641566,32.0758,32.1076,31.7643,31.7643,980470.2054
2015-07-31 09:40:00,49.96,49.96,49.74,49.75,159470.3175850073,31.7643,31.7643,31.6244,31.6308,159470.3176
2015-07-31 09:50:00,49.74,49.79,49.69,49.79,164801.9301986309,31.6244,31.6562,31.5926,31.6562,164801.9302
2015-07-31 10:00:00,49.79,49.83,49.76,49.82,242019.97531141285,31.6562,31.6816,31.6371,31.6753,242019.9753
2015-07-31 10:10:00,49.82,49.96,49.79,49.87,137653.46201324204,31.6753,31.7643,31.6562,31.707,137653.462
2015-07-31 10:20:00,49.88,49.92,49.85,49.87,123366.62551902144,31.7134,31.7388,31.6943,31.707,123366.6255
2015-07-31 10:30:00,49.87,49.96,49.87,49.92,74786.21927954213,31.707,31.7643,31.707,31.7388,74786.2193
2015-07-31 10:40:00,49.9,49.99,49.87,49.96,75822.0177308944,31.7261,31.7833,31.707,31.7643,75822.0177
2015-07-31 10:50:00,49.96,50.01,49.93,49.97,83892.94130849511,31.7643,31.7961,31.7452,31.7706,83892.9413
2015-07-31 11:00:00,49.96,50.01,49.94,49.96,86937.49298619683,31.7643,31.7961,31.7516,31.7643,86937.493
2015-07-31 11:10:00,49.97,49.97,49.89,49.91,125358.54561777576,31.7706,31.7706,31.7198,31.7325,125358.5456
2015-07-31 11:20:00,49.9,49.95,49.89,49.93,96188.97991246774,31.7261,31.7579,31.7198,31.7452,96188.9799
2015-07-31 11:30:00,49.93,49.95,49.9,49.95,68129.27841993042,31.7452,31.7579,31.7261,31.7579,68129.2784
2015-07-31 11:40:00,49.95,49.95,49.89,49.89,64945.57288744248,31.7579,31.7579,31.7198,31.7198,64945.5729
2015-07-31 11:50:00,49.89,49.9,49.81,49.81,65844.4619010212,31.7198,31.7261,31.6689,31.6689,65844.4619
2015-07-31 12:00:00,49.81,49.84,49.78,49.8,66644.59656604196,31.6689,31.688,31.6498,31.6625,66644.5966
2015-07-31 12:10:00,49.8,49.85,49.79,49.8,48109.07866681629,31.6625,31.6943,31.6562,31.6625,48109.0787
2015-07-31 12:20:00,49.81,49.82,49.79,49.79,46050.94826618786,31.6689,31.6753,31.6562,31.6562,46050.9483
2015-07-31 12:30:00,49.8,49.8,49.74,49.75,48434.51913365503,31.6625,31.6625,31.6244,31.6308,48434.5191
2015-07-31 12:40:00,49.75,49.82,49.74,49.81,43591.06722028953,31.6308,31.6753,31.6244,31.6689,43591.0672
2015-07-31 12:50:00,49.8,49.88,49.8,49.84,37234.87824037706,31.6625,31.7134,31.6625,31.688,37234.8782
2015-07-31 13:00:00,49.84,49.86,49.81,49.82,49855.23510268208,31.688,31.7007,31.6689,31.6753,49855.2351
2015-07-31 13:10:00,49.83,49.84,49.79,49.83,84245.31477948603,31.6816,31.688,31.6562,31.6816,84245.3148
2015-07-31 13:20:00,49.83,49.87,49.82,49.86,81265.85119515205,31.6816,31.707,31.6753,31.7007,81265.8512
2015-07-31 13:30:00,49.87,49.87,49.77,49.78,59000.11222085063,31.707,31.707,31.6435,31.6498,59000.1122
2015-07-31 13:40:00,49.77,49.8,49.76,49.77,57884.6369655482,31.6435,31.6625,31.6371,31.6435,57884.637
2015-07-31 13:50:00,49.77,49.78,49.72,49.74,85106.04870384917,31.6435,31.6498,31.6117,31.6244,85106.0487
2015-07-31 14:00:00,49.73,49.76,49.72,49.74,116206.93524856918,31.618,31.6371,31.6117,31.6244,116206.9352
2015-07-31 14:10:00,49.74,49.75,49.67,49.68,55764.78509707104,31.6244,31.6308,31.5799,31.5862,55764.7851
2015-07-31 14:20:00,49.69,49.71,49.58,49.67,95388.84524744697,31.5926,31.6053,31.5227,31.5799,95388.8452
2015-07-31 14:30:00,49.67,49.71,49.59,49.63,72397.03736954325,31.5799,31.6053,31.529,31.5545,72397.0374
2015-07-31 14:40:00,49.63,49.68,49.57,49.64,138653.3497923914,31.5545,31.5862,31.5163,31.5608,138653.3498
2015-07-31 14:50:00,49.63,49.71,49.63,49.64,76474.02087307822,31.5545,31.6053,31.5545,31.5608,76474.0209
2015-07-31 15:00:00,49.64,49.68,49.55,49.55,100007.85545954436,31.5608,31.5862,31.5036,31.5036,100007.8555
2015-07-31 15:10:00,49.55,49.58,49.51,49.55,121018.96532375716,31.5036,31.5227,31.4782,31.5036,121018.9653
2015-07-31 15:20:00,49.55,49.55,49.47,49.49,145026.37189989898,31.5036,31.5036,31.4527,31.4654,145026.3719
2015-07-31 15:30:00,49.49,49.59,49.49,49.55,193059.1403882841,31.4654,31.529,31.4654,31.5036,193059.1404
2015-07-31 15:40:00,49.55,49.58,49.5,49.53,324268.8811581192,31.5036,31.5227,31.4718,31.4909,324268.8812
2015-07-31 15:50:00,49.53,49.67,49.53,49.65,913730.2210750756,31.4909,31.5799,31.4909,31.5672,913730.2211
2015-08-03 09:30:00,49.77,49.89,49.72,49.78,158524.29581416227,31.6435,31.7198,31.6117,31.6498,158524.2958
2015-08-03 09:40:00,49.79,49.79,49.44,49.46,168968.69038267308,31.6562,31.6562,31.4337,31.4464,168968.6904
2015-08-03 09:50:00,49.46,49.65,49.37,49.63,90213.21961620467,31.4464,31.5672,31.3892,31.5545,90213.2196
2015-08-03 10:00:00,49.64,49.73,49.58,49.58,91958.25384356412,31.5608,31.618,31.5227,31.5227,91958.2538
2015-08-03 10:10:00,49.57,49.67,49.47,49.47,109892.26798339131,31.5163,31.5799,31.4527,31.4527,109892.268
2015-08-03 10:20:00,49.47,49.51,49.38,49.49,71032.43182583324,31.4527,31.4782,31.3955,31.4654,71032.4318
2015-08-03 10:30:00,49.49,49.56,49.43,49.55,66173.26899337897,31.4654,31.51,31.4273,31.5036,66173.269
2015-08-03 10:40:00,49.55,49.75,49.52,49.75,68966.44596566042,31.5036,31.6308,31.4845,31.6308,68966.446
2015-08-03 10:50:00,49.75,49.87,49.72,49.83,86662.55190214342,31.6308,31.707,31.6117,31.6816,86662.5519
2015-08-03 11:00:00,49.84,49.93,49.84,49.92,91594.6582875098,31.688,31.7452,31.688,31.7388,91594.6583
2015-08-03 11:10:00,49.92,49.99,49.87,49.95,103741.44316013916,31.7388,31.7833,31.707,31.7579,103741.4432
2015-08-03 11:20:00,49.95,50.0,49.93,49.97,110070.69913589944,31.7579,31.7897,31.7452,31.7706,110070.6991
2015-08-03 11:30:00,49.98,50.05,49.98,50.03,70605.99259342386,31.777,31.8215,31.777,31.8088,70605.9926
2015-08-03 11:40:00,50.03,50.07,50.0,50.0,56799.46133991696,31.8088,31.8342,31.7897,31.7897,56799.4613
2015-08-03 11:50:00,50.0,50.02,49.88,49.89,82333.07148468184,31.7897,31.8024,31.7134,31.7198,82333.0715
2015-08-03 12:00:00,49.91,49.95,49.86,49.93,105484.23297048591,31.7325,31.7579,31.7007,31.7452,105484.233
2015-08-03 12:10:00,49.93,49.95,49.83,49.84,93215.12737066546,31.7452,31.7579,31.6816,31.688,93215.1274
2015-08-03 12:20:00,49.83,49.84,49.79,49.79,39855.23510268208,31.6816,31.688,31.6562,31.6562,39855.2351
2015-08-03 12:30:00,49.79,49.79,49.58,49.59,118009.202109752,31.6562,31.6562,31.5227,31.529,118009.2021
2015-08-03 12:40:00,49.58,49.66,49.55,49.64,99978.67803837953,31.5227,31.5735,31.5036,31.5608,99978.678
2015-08-03 12:50:00,49.63,49.68,49.52,49.52,92141.17383009764,31.5545,31.5862,31.4845,31.4845,92141.1738
2015-08-03 13:00:00,49.52,49.55,49.45,49.46,78655.59420940411,31.4845,31.5036,31.44,31.4464,78655.5942
2015-08-03 13:10:00,49.46,49.49,49.42,49.43,54686.34272247784,31.4464,31.4654,31.4209,31.4273,54686.3427
2015-08-03 13:20:00,49.42,49.53,49.39,49.5,95651.44203793064,31.4209,31.4909,31.4019,31.4718,95651.442
2015-08-03 13:30:00,49.5,49.55,49.43,49.44,129680.17057569296,31.4718,31.5036,31.4273,31.4337,129680.1706
2015-08-03 13:40:00,49.45,49.54,49.43,49.53,51057.12041297273,31.44,31.4972,31.4273,31.4909,51057.1204
2015-08-03 13:50:00,49.53,49.53,49.43,49.45,98520.92918864323,31.4909,31.4909,31.4273,31.44,98520.9292
2015-08-03 14:00:00,49.44,49.47,49.4,49.44,82902.03119739647,31.4337,31.4527,31.4082,31.4337,82902.0312
2015-08-03 14:10:00,49.44,49.46,49.4,49.42,41972.84255414656,31.4337,31.4464,31.4082,31.4209,41972.8426
2015-08-03 14:20:00,49.43,49.44,49.33,49.4,67092.35776007181,31.4273,31.4337,31.3637,31.4082,67092.3578
2015-08-03 14:30:00,49.39,49.48,49.38,49.48,70331.05150937043,31.4019,31.4591,31.3955,31.4591,70331.0515
2015-08-03 14:40:00,49.47,49.48,49.4,49.43,58340.25361912243,31.4527,31.4591,31.4082,31.4273,58340.2536
2015-08-03 14:50:00,49.43,49.46,49.39,49.42,54772.75277746605,31.4273,31.4464,31.4019,31.4209,54772.7528
2015-08-03 15:00:00,49.43,49.46,49.39,49.45,82198.406463921,31.4273,31.4464,31.4019,31.44,82198.4065
2015-08-03 15:10:00,49.45,49.45,49.39,49.42,81027.94299180787,31.44,31.44,31.4019,31.4209,81027.943
2015-08-03 15:20:00,49.43,49.55,49.42,49.5,112936.81966109305,31.4273,31.5036,31.4209,31.4718,112936.8197
2015-08-03 15:30:00,49.5,49.58,49.45,49.57,150167.20906744472,31.4718,31.5227,31.44,31.5163,150167.2091
2015-08-03 15:40:00,49.58,49.68,49.58,49.63,221914.48771181685,31.5227,31.5862,31.5227,31.5545,221914.4877
2015-08-03 15:50:00,49.63,49.68,49.59,49.67,371531.8146111547,31.5545,31.5862,31.529,31.5799,371531.8146
2015-08-04 09:30:00,49.91,49.91,49.47,49.48,125956.68275165524,31.7325,31.7325,31.4527,31.4591,125956.6828
2015-08-04 09:40:00,49.52,49.87,49.49,49.85,75741.21871843789,31.4845,31.707,31.4654,31.6943,75741.2187
2015-08-04 09:50:00,49.85,49.97,49.85,49.92,83322.85938727415,31.6943,31.7706,31.6943,31.7388,83322.8594
2015-08-04 10:00:00,49.89,49.98,49.86,49.96,90862.97834137584,31.7198,31.777,31.7007,31.7643,90862.9783
2015-08-04 10:10:00,49.96,50.04,49.85,49.85,146221.5239591516,31.7643,31.8151,31.6943,31.6943,146221.524
2015-08-04 10:20:00,49.86,49.87,49.79,49.82,77669.17293233082,31.7007,31.707,31.6562,31.6753,77669.1729
2015-08-04 10:30:00,49.81,49.84,49.63,49.63,99507.35046571652,31.6689,31.688,31.5545,31.5545,99507.3505
2015-08-04 10:40:00,49.64,49.81,49.62,49.72,93382.3364381102,31.5608,31.6689,31.5481,31.6117,93382.3364
2015-08-04 10:50:00,49.72,49.73,49.64,49.7,85607.67590618336,31.6117,31.618,31.5608,31.599,85607.6759
2015-08-04 11:00:00,49.7,49.76,49.68,49.68,64745.81977331388,31.599,31.6371,31.5862,31.5862,64745.8198
2015-08-04 11:10:00,49.68,49.84,49.68,49.78,116352.82235439344,31.5862,31.688,31.5862,31.6498,116352.8224
2015-08-04 11:20:00,49.78,49.84,49.78,49.83,103905.28560206486,31.6498,31.688,31.6498,31.6816,103905.2856
2015-08-04 11:30:00,49.84,49.84,49.76,49.78,89558.97205700818,31.688,31.688,31.6371,31.6498,89558.9721
2015-08-04 11:40:00,49.79,49.8,49.75,49.76,154359.78004713275,31.6562,31.6625,31.6308,31.6371,154359.78
2015-08-04 11:50:00,49.76,49.77,49.63,49.68,86240.60150375939,31.6371,31.6435,31.5545,31.5862,86240.6015
2015-08-04 12:00:00,49.68,49.77,49.68,49.76,77461.56435865784,31.5862,31.6435,31.5862,31.6371,77461.5644
2015-08-04 12:10:00,49.77,49.82,49.76,49.82,41784.31152508136,31.6435,31.6753,31.6371,31.6753,41784.3115
2015-08-04 12:20:00,49.82,49.83,49.73,49.82,127025.0252496914,31.6753,31.6816,31.618,31.6753,127025.0252
2015-08-04 12:30:00,49.82,49.85,49.81,49.85,49113.455279991016,31.6753,31.6943,31.6689,31.6943,49113.4553
2015-08-04 12:40:00,49.84,49.86,49.75,49.8,41323.08382897543,31.688,31.7007,31.6308,31.6625,41323.0838
2015-08-04 12:50:00,49.81,49.82,49.76,49.77,43603.41151385928,31.6689,31.6753,31.6371,31.6435,43603.4115
2015-08-04 13:00:00,49.76,49.8,49.71,49.79,40243.51924587588,31.6371,31.6625,31.6053,31.6562,40243.5192
2015-08-04 13:10:00,49.8,49.86,49.79,49.86,32714.62237683761,31.6625,31.7007,31.6562,31.7007,32714.6224
2015-08-04 13:20:00,49.86,49.91,49.86,49.89,56279.87880148131,31.7007,31.7325,31.7007,31.7198,56279.8788
2015-08-04 13:30:00,49.89,50.02,49.89,50.01,115543.71002132195,31.7198,31.8024,31.7198,31.7961,115543.71
2015-08-04 13:40:00,50.01,50.03,49.86,49.87,99684.65940971833,31.7961,31.8088,31.7007,31.707,99684.6594
2015-08-04 13:50:00,49.87,49.88,49.75,49.75,97053.0804623499,31.707,31.7134,31.6308,31.6308,97053.0805
2015-08-04 14:00:00,49.75,49.83,49.71,49.73,77056.44708786892,31.6308,31.6816,31.6053,31.618,77056.4471
2015-08-04 14:10:00,49.74,49.79,49.68,49.79,73095.05106048704,31.6244,31.6562,31.5862,31.6562,73095.0511
2015-08-04 14:20:00,49.79,49.8,49.73,49.75,53693.188194366514,31.6562,31.6625,31.618,31.6308,53693.1882
2015-08-04 14:30:00,49.75,49.84,49.72,49.83,77165.30131298395,31.6308,31.688,31.6117,31.6816,77165.3013
2015-08-04 14:40:00,49.82,49.9,49.8,49.9,99440.0179553361,31.6753,31.7261,31.6625,31.7261,99440.018
2015-08-04 14:50:00,49.9,49.93,49.84,49.88,49405.22949163954,31.7261,31.7452,31.688,31.7134,49405.2295
2015-08-04 15:00:00,49.87,49.91,49.81,49.87,75121.75962293794,31.707,31.7325,31.6689,31.707,75121.7596
2015-08-04 15:10:00,49.88,49.88,49.84,49.85,89520.8169677926,31.7134,31.7134,31.688,31.6943,89520.817
2015-08-04 15:20:00,49.85,49.91,49.84,49.9,103597.80047132756,31.6943,31.7325,31.688,31.7261,103597.8005
2015-08-04 15:30:00,49.9,49.96,49.82,49.83,117558.07429020312,31.7261,31.7643,31.6753,31.6816,117558.0743
2015-08-04 15:40:00,49.83,49.85,49.78,49.79,181517.22590057232,31.6816,31.6943,31.6498,31.6562,181517.2259
2015-08-04 15:50:00,49.79,49.86,49.76,49.86,278948.490629559,31.6562,31.7007,31.6371,31.7007,278948.4906
2015-08-05 09:30:00,49.96,50.12,49.71,50.06,212518.235888228,31.9789,32.0813,31.8188,32.0429,212518.2359
2015-08-05 09:40:00,50.09,50.22,50.07,50.21,158996.7455953316,32.0621,32.1453,32.0493,32.1389,158996.7456
2015-08-05 09:50:00,50.22,50.22,49.92,49.96,93757.15407922793,32.1453,32.1453,31.9533,31.9789,93757.1541
2015-08-05 10:00:00,49.97,50.12,49.96,50.09,119001.23442935696,31.9853,32.0813,31.9789,32.0621,119001.2344
2015-08-05 10:10:00,50.1,50.22,50.09,50.16,103316.12613623613,32.0685,32.1453,32.0621,32.1069,103316.1261
2015-08-05 10:20:00,50.15,50.24,50.12,50.2,107690.49489395128,32.1005,32.1581,32.0813,32.1325,107690.4949
2015-08-05 10:30:00,50.21,50.24,50.13,50.15,97974.41364605544,32.1389,32.1581,32.0877,32.1005,97974.4136
2015-08-05 10:40:00,50.15,50.16,50.04,50.12,56934.12636067781,32.1005,32.1069,32.0301,32.0813,56934.1264
2015-08-05 10:50:00,50.12,50.12,50.0,50.05,89874.31264728986,32.0813,32.0813,32.0045,32.0365,89874.3126
2015-08-05 11:00:00,50.05,50.1,49.99,50.02,78436.7635506677,32.0365,32.0685,31.9981,32.0173,78436.7636
2015-08-05 11:10:00,50.01,50.02,49.95,49.98,63862.64167882392,32.0109,32.0173,31.9725,31.9917,63862.6417
2015-08-05 11:20:00,50.0,50.06,49.99,50.05,45651.44203793065,32.0045,32.0429,31.9981,32.0365,45651.442
2015-08-05 11:30:00,50.05,50.07,49.9,49.94,56692.85153181461,32.0365,32.0493,31.9404,31.9661,56692.8515
2015-08-05 11:40:00,49.95,49.96,49.89,49.92,59396.25182358882,31.9725,31.9789,31.934,31.9533,59396.2518
2015-08-05 11:50:00,49.91,49.91,49.85,49.87,218378.408708338,31.9468,31.9468,31.9084,31.9212,218378.4087
2015-08-05 12:00:00,49.85,49.87,49.74,49.74,78612.95028616316,31.9084,31.9212,31.838,31.838,78612.9503
2015-08-05 12:10:00,49.73,49.74,49.63,49.63,61486.92627090113,31.8316,31.838,31.7676,31.7676,61486.9263
2015-08-05 12:20:00,49.63,49.69,49.63,49.68,39314.33060262597,31.7676,31.806,31.7676,31.7996,39314.3306
2015-08-05 12:30:00,49.69,49.7,49.59,49.7,106206.93524856918,31.806,31.8124,31.742,31.8124,106206.9352
2015-08-05 12:40:00,49.7,49.7,49.59,49.63,96976.77028391874,31.8124,31.8124,31.742,31.7676,96976.7703
2015-08-05 12:50:00,49.61,49.65,49.56,49.63,40714.846818538885,31.7548,31.7804,31.7228,31.7676,40714.8468
2015-08-05 13:00:00,49.63,49.63,49.55,49.57,50374.81764111772,31.7676,31.7676,31.7164,31.7292,50374.8176
2015-08-05 13:10:00,49.56,49.57,49.43,49.48,123973.74032095162,31.7228,31.7292,31.6396,31.6716,123973.7403
2015-08-05 13:20:00,49.47,49.56,49.46,49.56,62948.04174615644,31.6652,31.7228,31.6588,31.7228,62948.0417
2015-08-05 13:30:00,49.57,49.58,49.51,49.54,74804.17461564358,31.7292,31.7356,31.6908,31.71,74804.1746
2015-08-05 13:40:00,49.53,49.61,49.52,49.6,68160.70025810796,31.7036,31.7548,31.6972,31.7484,68160.7003
2015-08-05 13:50:00,49.59,49.59,49.44,49.5,65712.04129727303,31.742,31.742,31.646,31.6844,65712.0413
2015-08-05 14:00:00,49.51,49.61,49.47,49.55,105675.0084165638,31.6908,31.7548,31.6652,31.7164,105675.0084
2015-08-05 14:10:00,49.55,49.56,49.5,49.53,55590.84277858826,31.7164,31.7228,31.6844,31.7036,55590.8428
2015-08-05 14:20:00,49.54,49.65,49.53,49.62,65907.30557737628,31.71,31.7804,31.7036,31.7612,65907.3056
2015-08-05 14:30:00,49.62,49.64,49.59,49.63,41328.69487150713,31.7612,31.774,31.742,31.7676,41328.6949
2015-08-05 14:40:00,49.63,49.63,49.51,49.59,90261.47458197732,31.7676,31.7676,31.6908,31.742,90261.4746
2015-08-05 14:50:00,49.59,49.6,49.54,49.57,58232.52160251374,31.742,31.7484,31.71,31.7292,58232.5216
2015-08-05 15:00:00,49.58,49.62,49.55,49.61,65623.38682527213,31.7356,31.7612,31.7164,31.7548,65623.3868
2015-08-05 15:10:00,49.62,49.66,49.55,49.57,114653.79867579397,31.7612,31.7868,31.7164,31.7292,114653.7987
2015-08-05 15:20:00,49.57,49.61,49.56,49.58,159661.09303108515,31.7292,31.7548,31.7228,31.7356,159661.093
2015-08-05 15:30:00,49.57,49.58,49.46,49.47,141325.3282459881,31.7292,31.7356,31.6588,31.6652,141325.3282
2015-08-05 15:40:00,49.46,49.5,49.41,49.45,221531.81461115475,31.6588,31.6844,31.6268,31.6524,221531.8146
2015-08-05 15:50:00,49.46,49.51,49.43,49.48,259589.27168667936,31.6588,31.6908,31.6396,31.6716,259589.2717
2015-08-06 09:30:00,49.61,49.68,49.54,49.68,138332.39815957804,31.7548,31.7996,31.71,31.7996,138332.3982
2015-08-06 09:40:00,49.66,49.71,49.62,49.64,102509.2582201773,31.7868,31.8188,31.7612,31.774,102509.2582
2015-08-06 09:50:00,49.64,49.67,49.44,49.46,80171.69790147009,31.774,31.7932,31.646,31.6588,80171.6979
2015-08-06 10:00:00,49.46,49.46,49.29,49.32,124564.02199528672,31.6588,31.6588,31.55,31.5692,124564.022
2015-08-06 10:10:00,49.31,49.57,49.3,49.55,83214.00516215913,31.5628,31.7292,31.5564,31.7164,83214.0052
2015-08-06 10:20:00,49.54,49.54,49.42,49.43,89738.52541802266,31.71,31.71,31.6332,31.6396,89738.5254
2015-08-06 10:30:00,49.43,49.69,49.39,49.68,91706.87913814386,31.6396,31.806,31.614,31.7996,91706.8791
2015-08-06 10:40:00,49.67,49.83,49.64,49.8,125634.60891033552,31.7932,31.8956,31.774,31.8764,125634.6089
2015-08-06 10:50:00,49.79,49.82,49.7,49.74,91971.72034564022,31.87,31.8892,31.8124,31.838,91971.7203
2015-08-06 11:00:00,49.73,49.74,49.64,49.64,92730.33329592638,31.8316,31.838,31.774,31.774,92730.3333
2015-08-06 11:10:00,49.64,49.72,49.63,49.71,88445.74121871844,31.774,31.8252,31.7676,31.8188,88445.7412
2015-08-06 11:20:00,49.7,49.74,49.63,49.63,83529.3457524408,31.8124,31.838,31.7676,31.7676,83529.3458
2015-08-06 11:30:00,49.63,49.64,49.49,49.53,75640.21995286724,31.7676,31.774,31.678,31.7036,75640.22
2015-08-06 11:40:00,49.51,49.55,49.47,49.5,65966.78262821231,31.6908,31.7164,31.6652,31.6844,65966.7826
2015-08-06 11:50:00,49.5,49.52,49.41,49.43,78323.42049152731,31.6844,31.6972,31.6268,31.6396,78323.4205
2015-08-06 12:00:00,49.41,49.47,49.38,49.41,129622.9379418696,31.6268,31.6652,31.6076,31.6268,129622.9379
2015-08-06 12:10:00,49.4,49.44,49.36,49.39,80648.63651666479,31.6204,31.646,31.5948,31.614,80648.6365
2015-08-06 12:20:00,49.39,49.4,49.32,49.38,62542.92447536752,31.614,31.6204,31.5692,31.6076,62542.9245
2015-08-06 12:30:00,49.38,49.38,49.24,49.29,77783.63819997755,31.6076,31.6076,31.518,31.55,77783.6382
2015-08-06 12:40:00,49.29,49.39,49.25,49.38,97668.05072382448,31.55,31.614,31.5244,31.6076,97668.0507
2015-08-06 12:50:00,49.38,49.38,49.29,49.34,63758.27628773426,31.6076,31.6076,31.55,31.582,63758.2763
2015-08-06 13:00:00,49.35,49.42,49.32,49.4,36441.47682639434,31.5884,31.6332,31.5692,31.6204,36441.4768
2015-08-06 13:10:00,49.41,49.46,49.37,49.45,82971.60812478958,31.6268,31.6588,31.6012,31.6524,82971.6081
2015-08-06 13:20:00,49.45,49.51,49.44,49.48,63555.15654808664,31.6524,31.6908,31.646,31.6716,63555.1565
2015-08-06 13:30:00,49.47,49.48,49.42,49.44,71926.83200538659,31.6652,31.6716,31.6332,31.646,71926.832
2015-08-06 13:40:00,49.45,49.45,49.37,49.38,67778.02715744585,31.6524,31.6524,31.6012,31.6076,67778.0272
2015-08-06 13:50:00,49.39,49.4,49.26,49.26,90382.6731006621,31.614,31.6204,31.5308,31.5308,90382.6731
2015-08-06 14:00:00,49.27,49.28,49.22,49.28,63475.47974413646,31.5372,31.5436,31.5052,31.5436,63475.4797
2015-08-06 14:10:00,49.26,49.3,49.24,49.27,50209.852990685664,31.5308,31.5564,31.518,31.5372,50209.853
2015-08-06 14:20:00,49.27,49.38,49.26,49.36,57896.98125911794,31.5372,31.6076,31.5308,31.5948,57896.9813
2015-08-06 14:30:00,49.35,49.36,49.3,49.34,47785.88261699023,31.5884,31.5948,31.5564,31.582,47785.8826
2015-08-06 14:40:00,49.34,49.35,49.3,49.32,77779.1493659522,31.582,31.5884,31.5564,31.5692,77779.1494
2015-08-06 14:50:00,49.31,49.33,49.29,49.3,62756.14409157221,31.5628,31.5756,31.55,31.5564,62756.1441
2015-08-06 15:00:00,49.31,49.35,49.3,49.32,87004.82549657726,31.5628,31.5884,31.5564,31.5692,87004.8255
2015-08-06 15:10:00,49.33,49.43,49.32,49.41,136687.2404892829,31.5756,31.6396,31.5692,31.6268,136687.2405
2015-08-06 15:20:00,49.42,49.43,49.33,49.35,146931.88194366512,31.6332,31.6396,31.5756,31.5884,146931.8819
2015-08-06 15:30:00,49.34,49.42,49.32,49.42,151069.4647065425,31.582,31.6332,31.5692,31.6332,151069.4647
2015-08-06 15:40:00,49.42,49.52,49.42,49.5,210811.3567500841,31.6332,31.6972,31.6332,31.6844,210811.3568
2015-08-06 15:50:00,49.5,49.51,49.45,49.48,294557.2887442487,31.6844,31.6908,31.6524,31.6716,294557.2887
2015-08-07 09:30:00,49.26,49.46,49.18,49.38,136218.15733363258,31.5308,31.6588,31.4796,31.6076,136218.1573
2015-08-07 09:40:00,49.38,49.57,49.31,49.37,70728.31332061497,31.6076,31.7292,31.5628,31.6012,70728.3133
2015-08-07 09:50:00,49.35,49.38,49.19,49.3,76151.9470317585,31.5884,31.6076,31.486,31.5564,76151.947
2015-08-07 10:00:00,49.3,49.34,49.19,49.26,70406.23947929525,31.5564,31.582,31.486,31.5308,70406.2395
2015-08-07 10:10:00,49.28,49.31,49.23,49.28,46350.57793738076,31.5436,31.5628,31.5116,31.5436,46350.5779
2015-08-07 10:20:00,49.27,49.27,48.97,49.0,121641.79104477612,31.5372,31.5372,31.3452,31.3644,121641.791
2015-08-07 10:30:00,49.01,49.09,48.98,49.02,100001.12220850632,31.3708,31.422,31.3516,31.3772,100001.1222
2015-08-07 10:40:00,49.02,49.06,48.89,49.03,124232.97048591627,31.3772,31.4028,31.294,31.3836,124232.9705
2015-08-07 10:50:00,49.04,49.07,48.85,48.85,81740.54539333408,31.39,31.4092,31.2684,31.2684,81740.5454
2015-08-07 11:00:00,48.87,48.95,48.79,48.81,175622.26461676578,31.2812,31.3324,31.23,31.2428,175622.2646
2015-08-07 11:10:00,48.81,48.89,48.67,48.7,134013.01761867353,31.2428,31.294,31.1531,31.1723,134013.0176
2015-08-07 11:20:00,48.71,48.74,48.67,48.73,68349.23128717316,31.1787,31.1979,31.1531,31.1915,68349.2313
2015-08-07 11:30:00,48.74,48.74,48.65,48.65,96184.49107844236,31.1979,31.1979,31.1403,31.1403,96184.4911
2015-08-07 11:40:00,48.65,48.72,48.61,48.64,128573.67298844123,31.1403,31.1851,31.1147,31.1339,128573.673
2015-08-07 11:50:00,48.64,48.69,48.53,48.67,135636.85332734822,31.1339,31.1659,31.0635,31.1531,135636.8533
2015-08-07 12:00:00,48.67,48.76,48.67,48.7,71403.88284143193,31.1531,31.2107,31.1531,31.1723,71403.8828
2015-08-07 12:10:00,48.69,48.72,48.65,48.72,44705.420267085625,31.1659,31.1851,31.1403,31.1851,44705.4203
2015-08-07 12:20:00,48.73,48.73,48.61,48.67,46656.940859611714,31.1915,31.1915,31.1147,31.1531,46656.9409
2015-08-07 12:30:00,48.66,48.67,48.58,48.65,78432.27471664235,31.1467,31.1531,31.0955,31.1403,78432.2747
2015-08-07 12:40:00,48.65,48.68,48.58,48.59,67975.53585456178,31.1403,31.1595,31.0955,31.1019,67975.5359
2015-08-07 12:50:00,48.58,48.63,48.56,48.63,85539.2211872966,31.0955,31.1275,31.0827,31.1275,85539.2212
2015-08-07 13:00:00,48.62,48.65,48.6,48.64,54253.170239030405,31.1211,31.1403,31.1083,31.1339,54253.1702
2015-08-07 13:10:00,48.64,48.69,48.62,48.66,62221.97284255414,31.1339,31.1659,31.1211,31.1467,62221.9728
2015-08-07 13:20:00,48.66,48.66,48.56,48.58,61143.53046796095,31.1467,31.1467,31.0827,31.0955,61143.5305
2015-08-07 13:30:00,48.59,48.65,48.57,48.62,81543.03669621816,31.1019,31.1403,31.0891,31.1211,81543.0367
2015-08-07 13:40:00,48.62,48.65,48.56,48.59,75496.57726405565,31.1211,31.1403,31.0827,31.1019,75496.5773
2015-08-07 13:50:00,48.59,48.61,48.51,48.56,105891.5946582875,31.1019,31.1147,31.0507,31.0827,105891.5947
2015-08-07 14:00:00,48.56,48.61,48.55,48.58,67458.19773313882,31.0827,31.1147,31.0763,31.0955,67458.1977
2015-08-07 14:10:00,48.59,48.6,48.48,48.48,67221.41173830097,31.1019,31.1083,31.0315,31.0315,67221.4117
2015-08-07 14:20:00,48.48,48.56,48.44,48.53,61241.16260801256,31.0315,31.0827,31.0059,31.0635,61241.1626
2015-08-07 14:30:00,48.54,48.6,48.54,48.58,58783.52597912692,31.0699,31.1083,31.0699,31.0955,58783.526
2015-08-07 14:40:00,48.58,48.59,48.51,48.57,68018.17977780271,31.0955,31.1019,31.0507,31.0891,68018.1798
2015-08-07 14:50:00,48.57,48.6,48.56,48.59,62528.33576478509,31.0891,31.1083,31.0827,31.1019,62528.3358
2015-08-07 15:00:00,48.59,48.61,48.56,48.59,98487.26293345304,31.1019,31.1147,31.0827,31.1019,98487.2629
2015-08-07 15:10:00,48.59,48.64,48.56,48.63,122127.70732802154,31.1019,31.1339,31.0827,31.1275,122127.7073
2015-08-07 15:20:00,48.61,48.8,48.61,48.77,196130.625070138,31.1147,31.2364,31.1147,31.2171,196130.6251
2015-08-07 15:30:00,48.77,48.81,48.75,48.77,139168.4434968017,31.2171,31.2428,31.2043,31.2171,139168.4435
2015-08-07 15:40:00,48.77,48.91,48.71,48.9,297492.9861968353,31.2171,31.3068,31.1787,31.3004,297492.9862
2015-08-07 15:50:00,48.9,48.94,48.88,48.94,525106.0487038492,31.3004,31.326,31.2876,31.326,525106.0487
2015-08-10 09:30:00,49.38,49.9,49.38,49.86,230081.92122096283,31.6076,31.9404,31.6076,31.9148,230081.9212
2015-08-10 09:40:00,49.84,49.95,49.75,49.83,157480.6419032656,31.902,31.9725,31.8444,31.8956,157480.6419
2015-08-10 09:50:00,49.83,49.96,49.82,49.84,81144.65267646729,31.8956,31.9789,31.8892,31.902,81144.6527
2015-08-10 10:00:00,49.85,49.87,49.74,49.82,122579.95735607676,31.9084,31.9212,31.838,31.8892,122579.9574
2015-08-10 10:10:00,49.82,49.96,49.79,49.89,105002.80552126584,31.8892,31.9789,31.87,31.934,105002.8055
2015-08-10 10:20:00,49.89,50.0,49.87,49.98,68553.47323532712,31.934,32.0045,31.9212,31.9917,68553.4732
2015-08-10 10:30:00,49.99,50.04,49.94,50.02,94374.36875771516,31.9981,32.0301,31.9661,32.0173,94374.3688
2015-08-10 10:40:00,50.02,50.13,50.01,50.12,87074.40242397037,32.0173,32.0877,32.0109,32.0813,87074.4024
2015-08-10 10:50:00,50.12,50.13,49.98,50.0,109196.4987094602,32.0813,32.0877,31.9917,32.0045,109196.4987
2015-08-10 11:00:00,50.01,50.15,50.0,50.11,112124.34070250252,32.0109,32.1005,32.0045,32.0749,112124.3407
2015-08-10 11:10:00,50.12,50.13,50.07,50.12,55851.19515205925,32.0813,32.0877,32.0493,32.0813,55851.1952
2015-08-10 11:20:00,50.12,50.12,50.04,50.04,43762.76512175962,32.0813,32.0813,32.0301,32.0301,43762.7651
2015-08-10 11:30:00,50.05,50.12,50.04,50.11,125115.02637189988,32.0365,32.0813,32.0301,32.0749,125115.0264
2015-08-10 11:40:00,50.12,50.17,50.07,50.07,100411.85052182696,32.0813,32.1133,32.0493,32.0493,100411.8505
2015-08-10 11:50:00,50.07,50.16,50.07,50.14,81547.52553024351,32.0493,32.1069,32.0493,32.0941,81547.5255
2015-08-10 12:00:00,50.13,50.18,50.11,50.12,70773.20166086858,32.0877,32.1197,32.0749,32.0813,70773.2017
2015-08-10 12:10:00,50.12,50.2,50.11,50.19,37492.98619683537,32.0813,32.1325,32.0749,32.1261,37492.9862
2015-08-10 12:20:00,50.19,50.21,50.16,50.2,48755.47076646841,32.1261,32.1389,32.1069,32.1325,48755.4708
2015-08-10 12:30:00,50.2,50.21,50.13,50.14,45036.47177645606,32.1325,32.1389,32.0877,32.0941,45036.4718
2015-08-10 12:40:00,50.15,50.24,50.14,50.22,33354.28122545169,32.1005,32.1581,32.0941,32.1453,33354.2812
2015-08-10 12:50:00,50.23,50.25,50.2,50.25,46413.42161373583,32.1517,32.1645,32.1325,32.1645,46413.4216
2015-08-10 13:00:00,50.25,50.36,50.25,50.35,124013.01761867356,32.1645,32.2349,32.1645,32.2285,124013.0176
2015-08-10 13:10:00,50.36,50.36,50.24,50.27,44953.42834698687,32.2349,32.2349,32.1581,32.1773,44953.4283
2015-08-10 13:20:00,50.26,50.3,50.25,50.25,48561.3286948715,32.1709,32.1965,32.1645,32.1645,48561.3287
2015-08-10 13:30:00,50.24,50.31,50.24,50.3,55622.2646167658,32.1581,32.2029,32.1581,32.1965,55622.2646
2015-08-10 13:40:00,50.3,50.33,50.26,50.27,75903.93895185726,32.1965,32.2157,32.1709,32.1773,75903.939
2015-08-10 13:50:00,50.26,50.28,50.23,50.27,59598.249354730106,32.1709,32.1837,32.1517,32.1773,59598.2494
2015-08-10 14:00:00,50.27,50.35,50.24,50.34,103840.1975086971,32.1773,32.2285,32.1581,32.2221,103840.1975
2015-08-10 14:10:00,50.35,50.41,50.34,50.41,64872.62933453035,32.2285,32.2669,32.2221,32.2669,64872.6293
2015-08-10 14:20:00,50.41,50.41,50.36,50.36,62931.20861856132,32.2669,32.2669,32.2349,32.2349,62931.2086
2015-08-10 14:30:00,50.37,50.38,50.28,50.28,97184.37885759174,32.2413,32.2477,32.1837,32.1837,97184.3789
2015-08-10 14:40:00,50.28,50.28,50.2,50.26,72495.79171810122,32.1837,32.1837,32.1325,32.1709,72495.7917
2015-08-10 14:50:00,50.26,50.33,50.25,50.29,71890.9213331837,32.1709,32.2157,32.1645,32.1901,71890.9213
2015-08-10 15:00:00,50.29,50.33,50.28,50.31,67476.15306924026,32.1901,32.2157,32.1837,32.2029,67476.1531
2015-08-10 15:10:00,50.32,50.33,50.27,50.29,85559.42094041072,32.2093,32.2157,32.1773,32.1901,85559.4209
2015-08-10 15:20:00,50.3,50.35,50.28,50.28,105324.87936258556,32.1965,32.2285,32.1837,32.1837,105324.8794
2015-08-10 15:30:00,50.28,50.29,50.22,50.24,127060.93592189428,32.1837,32.1901,32.1453,32.1581,127060.9359
2015-08-10 15:40:00,50.24,50.25,50.18,50.2,257521.04140949383,32.1581,32.1645,32.1197,32.1325,257521.0414
2015-08-10 15:50:00,50.2,50.24,50.2,50.24,442421.7259566828,32.1325,32.1581,32.1325,32.1581,442421.726
2015-08-11 09:30:00,49.49,49.68,49.28,49.55,194265.5145326001,31.678,31.7996,31.5436,31.7164,194265.5145
2015-08-11 09:40:00,49.55,49.63,49.39,49.41,211815.73336325889,31.7164,31.7676,31.614,31.6268,211815.7334
2015-08-11 09:50:00,49.39,49.42,49.29,49.32,87188.8676916171,31.614,31.6332,31.55,31.5692,87188.8677
2015-08-11 10:00:00,49.3,49.4,49.27,49.36,69939.40074065761,31.5564,31.6204,31.5372,31.5948,69939.4007
2015-08-11 10:10:00,49.35,49.41,49.3,49.37,79716.08124789585,31.5884,31.6268,31.5564,31.6012,79716.0812
2015-08-11 10:20:00,49.35,49.47,49.33,49.38,124549.4332847043,31.5884,31.6652,31.5756,31.6076,124549.4333
2015-08-11 10:30:00,49.38,49.48,49.36,49.48,109490.5173381214,31.6076,31.6716,31.5948,31.6716,109490.5173
2015-08-11 10:40:00,49.47,49.5,49.3,49.4,189886.6569408596,31.6652,31.6844,31.5564,31.6204,189886.6569
2015-08-11 10:50:00,49.4,49.42,49.25,49.26,106009.42655145326,31.6204,31.6332,31.5244,31.5308,106009.4266
2015-08-11 11:00:00,49.26,49.26,49.08,49.09,134622.3768376164,31.5308,31.5308,31.4156,31.422,134622.3768
2015-08-11 11:10:00,49.08,49.08,49.01,49.02,174717.76456065537,31.4156,31.4156,31.3708,31.3772,174717.7646
2015-08-11 11:20:00,49.02,49.06,48.89,48.91,91769.72281449892,31.3772,31.4028,31.294,31.3068,91769.7228
2015-08-11 11:30:00,48.91,49.01,48.89,48.93,96724.27336999214,31.3068,31.3708,31.294,31.3196,96724.2734
2015-08-11 11:40:00,48.93,48.95,48.8,48.8,84402.4239703737,31.3196,31.3324,31.2364,31.2364,84402.424
2015-08-11 11:50:00,48.81,48.91,48.79,48.91,104587.58837391986,31.2428,31.3068,31.23,31.3068,104587.5884
2015-08-11 12:00:00,48.91,49.05,48.89,49.04,126323.64493322858,31.3068,31.3964,31.294,31.39,126323.6449
2015-08-11 12:10:00,49.04,49.07,48.96,48.99,100794.52362248904,31.39,31.4092,31.3388,31.358,100794.5236
2015-08-11 12:20:00,49.0,49.03,48.97,48.98,46508.80933677477,31.3644,31.3836,31.3452,31.3516,46508.8093
2015-08-11 12:30:00,48.97,49.02,48.95,48.97,43565.256424643696,31.3452,31.3772,31.3324,31.3452,43565.2564
2015-08-11 12:40:00,48.96,49.0,48.89,48.93,38178.655594209406,31.3388,31.3644,31.294,31.3196,38178.6556
2015-08-11 12:50:00,48.94,48.94,48.82,48.84,35377.62316238357,31.326,31.326,31.2492,31.262,35377.6232
2015-08-11 13:00:00,48.82,48.91,48.81,48.81,69593.76052070475,31.2492,31.3068,31.2428,31.2428,69593.7605
2015-08-11 13:10:00,48.8,48.87,48.76,48.87,136087.98114689707,31.2364,31.2812,31.2107,31.2812,136087.9811
2015-08-11 13:20:00,48.86,48.94,48.81,48.9,81035.79845135225,31.2748,31.326,31.2428,31.3004,81035.7985
2015-08-11 13:30:00,48.89,49.03,48.85,49.03,96845.47188867693,31.294,31.3836,31.2684,31.3836,96845.4719
2015-08-11 13:40:00,49.03,49.03,48.92,48.94,53018.740882055885,31.3836,31.3836,31.3132,31.326,53018.7409
2015-08-11 13:50:00,48.94,48.96,48.89,48.9,59778.924924250925,31.326,31.3388,31.294,31.3004,59778.9249
2015-08-11 14:00:00,48.91,48.99,48.88,48.99,45975.76029626304,31.3068,31.358,31.2876,31.358,45975.7603
2015-08-11 14:10:00,48.99,49.0,48.91,48.93,76537.98675793962,31.358,31.3644,31.3068,31.3196,76537.9868
2015-08-11 14:20:00,48.94,49.02,48.93,48.97,94902.92896420156,31.326,31.3772,31.3196,31.3452,94902.929
2015-08-11 14:30:00,48.97,48.99,48.93,48.96,76635.61889799124,31.3452,31.358,31.3196,31.3388,76635.6189
2015-08-11 14:40:00,48.97,48.99,48.96,48.97,89942.76736617663,31.3452,31.358,31.3388,31.3452,89942.7674
2015-08-11 14:50:00,48.97,49.04,48.97,49.03,156355.06677140613,31.3452,31.39,31.3452,31.3836,156355.0668
2015-08-11 15:00:00,49.03,49.06,48.97,48.97,179115.6996970037,31.3836,31.4028,31.3452,31.3452,179115.6997
2015-08-11 15:10:00,48.98,49.06,48.97,48.98,303837.95309168444,31.3516,31.4028,31.3452,31.3516,303837.9531
2015-08-11 15:20:00,48.99,49.03,48.92,49.03,222531.7023903041,31.358,31.3836,31.3132,31.3836,222531.7024
2015-08-11 15:30:00,49.02,49.04,48.95,49.04,233216.2495791718,31.3772,31.39,31.3324,31.39,233216.2496
2015-08-11 15:40:00,49.04,49.05,48.97,48.98,341320.8394119627,31.39,31.3964,31.3452,31.3516,341320.8394
2015-08-11 15:50:00,48.98,49.06,48.98,49.0,839397.3740320951,31.3516,31.4028,31.3516,31.3644,839397.374
2015-08-12 09:30:00,48.35,48.51,47.88,48.07,403044.5516777017,30.9483,31.0507,30.6475,30.7691,403044.5517
2015-08-12 09:40:00,48.07,48.16,47.89,47.91,343848.0529682415,30.7691,30.8267,30.6539,30.6667,343848.053
2015-08-12 09:50:00,47.9,47.91,47.66,47.68,251500.3927729772,30.6603,30.6667,30.5066,30.5195,251500.3928
2015-08-12 10:00:00,47.68,47.68,47.24,47.24,508316.6872404892,30.5195,30.5195,30.2378,30.2378,508316.6872
2015-08-12 10:10:00,47.24,47.37,47.19,47.3,229405.2294916396,30.2378,30.321,30.2058,30.2762,229405.2295
2015-08-12 10:20:00,47.31,47.31,47.03,47.21,262930.086410055,30.2826,30.2826,30.1034,30.2186,262930.0864
2015-08-12 10:30:00,47.21,47.4,47.16,47.4,215958.927168668,30.2186,30.3402,30.1866,30.3402,215958.9272
2015-08-12 10:40:00,47.39,47.42,47.29,47.31,137183.25664908538,30.3338,30.353,30.2698,30.2826,137183.2566
2015-08-12 10:50:00,47.31,47.34,47.21,47.25,131991.92009875434,30.2826,30.3018,30.2186,30.2442,131991.9201
2015-08-12 11:00:00,47.25,47.41,47.25,47.39,289152.7325777129,30.2442,30.3466,30.2442,30.3338,289152.7326
2015-08-12 11:10:00,47.4,47.48,47.38,47.44,120519.58253843564,30.3402,30.3914,30.3274,30.3658,120519.5825
2015-08-12 11:20:00,47.46,47.55,47.41,47.46,146744.47312310626,30.3786,30.4362,30.3466,30.3786,146744.4731
2015-08-12 11:30:00,47.45,47.47,47.38,47.41,108097.85658175289,30.3722,30.385,30.3274,30.3466,108097.8566
2015-08-12 11:40:00,47.41,47.46,47.34,47.36,131341.03916507686,30.3466,30.3786,30.3018,30.3146,131341.0392
2015-08-12 11:50:00,47.36,47.39,47.28,47.38,77986.75793962518,30.3146,30.3338,30.2634,30.3274,77986.7579
2015-08-12 12:00:00,47.38,47.38,47.28,47.3,115769.2739310964,30.3274,30.3274,30.2634,30.2762,115769.2739
2015-08-12 12:10:00,47.3,47.42,47.29,47.4,118244.86589608347,30.2762,30.353,30.2698,30.3402,118244.8659
2015-08-12 12:20:00,47.4,47.5,47.39,47.5,120793.4014139827,30.3402,30.4042,30.3338,30.4042,120793.4014
2015-08-12 12:30:00,47.5,47.71,47.5,47.71,136967.79261586803,30.4042,30.5387,30.4042,30.5387,136967.7926
2015-08-12 12:40:00,47.71,47.77,47.71,47.73,103099.5398945124,30.5387,30.5771,30.5387,30.5515,103099.5399
2015-08-12 12:50:00,47.72,47.72,47.61,47.66,105687.35271013352,30.5451,30.5451,30.4746,30.5066,105687.3527
2015-08-12 13:00:00,47.66,47.77,47.66,47.73,88694.87150712602,30.5066,30.5771,30.5066,30.5515,88694.8715
2015-08-12 13:10:00,47.73,47.88,47.7,47.88,106001.57109190887,30.5515,30.6475,30.5323,30.6475,106001.5711
2015-08-12 13:20:00,47.89,47.94,47.88,47.9,114636.96554819884,30.6539,30.6859,30.6475,30.6603,114636.9655
2015-08-12 13:30:00,47.9,47.93,47.84,47.85,137885.75917405452,30.6603,30.6795,30.6219,30.6283,137885.7592
2015-08-12 13:40:00,47.86,47.96,47.83,47.96,91245.65144203792,30.6347,30.6987,30.6155,30.6987,91245.6514
2015-08-12 13:50:00,47.96,48.06,47.94,47.99,72495.79171810122,30.6987,30.7627,30.6859,30.7179,72495.7917
2015-08-12 14:00:00,47.99,47.99,47.89,47.93,139047.2449781169,30.7179,30.7179,30.6539,30.6795,139047.245
2015-08-12 14:10:00,47.94,48.01,47.92,48.0,86550.33105150936,30.6859,30.7307,30.6731,30.7243,86550.3311
2015-08-12 14:20:00,48.0,48.01,47.86,47.9,90954.99943889574,30.7243,30.7307,30.6347,30.6603,90954.9994
2015-08-12 14:30:00,47.9,48.04,47.89,48.03,123420.49152732576,30.6603,30.7499,30.6539,30.7435,123420.4915
2015-08-12 14:40:00,48.03,48.18,48.02,48.16,140041.52171473458,30.7435,30.8395,30.7371,30.8267,140041.5217
2015-08-12 14:50:00,48.16,48.17,48.09,48.16,146925.1486926271,30.8267,30.8331,30.7819,30.8267,146925.1487
2015-08-12 15:00:00,48.16,48.23,48.13,48.16,148055.21265851194,30.8267,30.8715,30.8075,30.8267,148055.2127
2015-08-12 15:10:00,48.16,48.16,48.1,48.16,128851.98069801368,30.8267,30.8267,30.7883,30.8267,128851.9807
2015-08-12 15:20:00,48.16,48.34,48.15,48.33,143987.20682302772,30.8267,30.9419,30.8203,30.9355,143987.2068
2015-08-12 15:30:00,48.32,48.39,48.28,48.28,194164.51576702952,30.9291,30.9739,30.9035,30.9035,194164.5158
2015-08-12 15:40:00,48.28,48.31,48.22,48.23,311890.9213331837,30.9035,30.9227,30.8651,30.8715,311890.9213
2015-08-12 15:50:00,48.23,48.31,48.22,48.28,471694.5348445741,30.8715,30.9227,30.8651,30.9035,471694.5348
2015-08-13 09:30:00,48.51,48.71,48.32,48.41,205926.38312198405,31.0507,31.1787,30.9291,30.9867,205926.3831
2015-08-13 09:40:00,48.42,48.6,48.29,48.31,116420.15486477388,30.9931,31.1083,30.9099,30.9227,116420.1549
2015-08-13 09:50:00,48.32,48.34,48.24,48.34,165088.09336774773,30.9291,30.9419,30.8779,30.9419,165088.0934
2015-08-13 10:00:00,48.33,48.39,48.18,48.38,177405.45393334082,30.9355,30.9739,30.8395,30.9675,177405.4539
2015-08-13 10:10:00,48.39,48.44,48.27,48.36,104650.43205027492,30.9739,31.0059,30.8971,30.9547,104650.4321
2015-08-13 10:20:00,48.37,48.5,48.31,48.48,91240.04039950622,30.9611,31.0443,30.9227,31.0315,91240.0404
2015-08-13 10:30:00,48.49,48.61,48.42,48.55,103951.2961508248,31.0379,31.1147,30.9931,31.0763,103951.2962
2015-08-13 10:40:00,48.55,48.65,48.48,48.54,140884.3003029963,31.0763,31.1403,31.0315,31.0699,140884.3003
2015-08-13 10:50:00,48.54,48.65,48.51,48.55,186739.9842890809,31.0699,31.1403,31.0507,31.0763,186739.9843
2015-08-13 11:00:00,48.55,48.6,48.48,48.49,117993.49119066322,31.0763,31.1083,31.0315,31.0379,117993.4912
2015-08-13 11:10:00,48.51,48.61,48.47,48.57,108231.3993940074,31.0507,31.1147,31.0251,31.0891,108231.3994
2015-08-13 11:20:00,48.59,48.59,48.4,48.42,50843.90079676804,31.1019,31.1019,30.9803,30.9931,50843.9008
2015-08-13 11:30:00,48.43,48.47,48.4,48.4,84099.42767366176,30.9995,31.0251,30.9803,30.9803,84099.4277
2015-08-13 11:40:00,48.41,48.46,48.34,48.45,50570.08192122096,30.9867,31.0187,30.9419,31.0123,50570.0819
2015-08-13 11:50:00,48.46,48.47,48.35,48.4,52187.18437885759,31.0187,31.0251,30.9483,30.9803,52187.1844
2015-08-13 12:00:00,48.41,48.51,48.41,48.46,48124.789585905055,30.9867,31.0507,30.9867,31.0187,48124.7896
2015-08-13 12:10:00,48.48,48.51,48.44,48.48,60233.41936931881,31.0315,31.0507,31.0059,31.0315,60233.4194
2015-08-13 12:20:00,48.48,48.64,48.48,48.63,54610.03254404669,31.0315,31.1339,31.0315,31.1275,54610.0325
2015-08-13 12:30:00,48.63,48.65,48.61,48.61,60554.37100213219,31.1275,31.1403,31.1147,31.1147,60554.371
2015-08-13 12:40:00,48.6,48.61,48.51,48.58,103668.49960722702,31.1083,31.1147,31.0507,31.0955,103668.4996
2015-08-13 12:50:00,48.59,48.64,48.56,48.6,66204.6908315565,31.1019,31.1339,31.0827,31.1083,66204.6908
2015-08-13 13:00:00,48.61,48.65,48.56,48.6,126254.06800583548,31.1147,31.1403,31.0827,31.1083,126254.068
2015-08-13 13:10:00,48.6,48.61,48.55,48.56,118161.82246661428,31.1083,31.1147,31.0763,31.0827,118161.8225
2015-08-13 13:20:00,48.56,48.63,48.56,48.61,52658.51195152059,31.0827,31.1275,31.0827,31.1147,52658.512
2015-08-13 13:30:00,48.62,48.65,48.59,48.63,42294.91639546627,31.1211,31.1403,31.1019,31.1275,42294.9164
2015-08-13 13:40:00,48.63,48.63,48.57,48.57,41617.10245763663,31.1275,31.1275,31.0891,31.0891,41617.1025
2015-08-13 13:50:00,48.56,48.57,48.46,48.51,76196.83537201211,31.0827,31.0891,31.0187,31.0507,76196.8354
2015-08-13 14:00:00,48.51,48.61,48.48,48.6,47964.31376949837,31.0507,31.1147,31.0315,31.1083,47964.3138
2015-08-13 14:10:00,48.61,48.63,48.57,48.61,62104.14094938839,31.1147,31.1275,31.0891,31.1147,62104.1409
2015-08-13 14:20:00,48.61,48.64,48.59,48.61,49750.86971159241,31.1147,31.1339,31.1019,31.1147,49750.8697
2015-08-13 14:30:00,48.62,48.69,48.62,48.64,56163.169116821904,31.1211,31.1659,31.1211,31.1339,56163.1691
2015-08-13 14:40:00,48.64,48.71,48.64,48.71,50515.09370441028,31.1339,31.1787,31.1339,31.1787,50515.0937
2015-08-13 14:50:00,48.71,48.72,48.66,48.7,62230.95051060487,31.1787,31.1851,31.1467,31.1723,62230.9505
2015-08-13 15:00:00,48.69,48.7,48.56,48.6,89893.39019189765,31.1659,31.1723,31.0827,31.1083,89893.3902
2015-08-13 15:10:00,48.6,48.64,48.55,48.6,87453.70889911345,31.1083,31.1339,31.0763,31.1083,87453.7089
2015-08-13 15:20:00,48.6,48.63,48.55,48.55,87920.5476377511,31.1083,31.1275,31.0763,31.0763,87920.5476
2015-08-13 15:30:00,48.56,48.56,48.42,48.49,149226.7983391314,31.0827,31.0827,30.9931,31.0379,149226.7983
2015-08-13 15:40:00,48.49,48.53,48.41,48.48,168298.73190438782,31.0379,31.0635,30.9867,31.0315,168298.7319
2015-08-13 15:50:00,48.48,48.49,48.42,48.45,436165.41353383457,31.0315,31.0379,30.9931,31.0123,436165.4135
2015-08-14 09:30:00,48.64,48.81,48.48,48.76,200184.04219503983,31.1339,31.2428,31.0315,31.2107,200184.0422
2015-08-14 09:40:00,48.75,48.92,48.66,48.88,121455.5044327236,31.2043,31.3132,31.1467,31.2876,121455.5044
2015-08-14 09:50:00,48.88,48.89,48.79,48.79,56259.67904836719,31.2876,31.294,31.23,31.23,56259.679
2015-08-14 10:00:00,48.79,48.79,48.59,48.64,99345.7524408035,31.23,31.23,31.1019,31.1339,99345.7524
2015-08-14 10:10:00,48.63,48.8,48.63,48.8,47494.10840534171,31.1275,31.2364,31.1275,31.2364,47494.1084
2015-08-14 10:20:00,48.8,48.81,48.71,48.71,67142.85714285714,31.2364,31.2428,31.1787,31.1787,67142.8571
2015-08-14 10:30:00,48.71,48.75,48.56,48.61,168548.98440130174,31.1787,31.2043,31.0827,31.1147,168548.9844
2015-08-14 10:40:00,48.61,48.63,48.46,48.47,92177.08450230052,31.1147,31.1275,31.0187,31.0251,92177.0845
2015-08-14 10:50:00,48.47,48.56,48.46,48.49,61774.211648524295,31.0251,31.0827,31.0187,31.0379,61774.2116
2015-08-14 11:00:00,48.49,48.56,48.47,48.53,61014.47648973179,31.0379,31.0827,31.0251,31.0635,61014.4765
2015-08-14 11:10:00,48.52,48.56,48.41,48.45,80450.00561104252,31.0571,31.0827,30.9867,31.0123,80450.0056
2015-08-14 11:20:00,48.45,48.58,48.45,48.57,51038.04286836494,31.0123,31.0955,31.0123,31.0891,51038.0429
2015-08-14 11:30:00,48.56,48.73,48.55,48.73,66603.07485130736,31.0827,31.1915,31.0763,31.1915,66603.0749
2015-08-14 11:40:00,48.73,48.78,48.65,48.66,115931.99416451577,31.1915,31.2235,31.1403,31.1467,115931.9942
2015-08-14 11:50:00,48.66,48.7,48.65,48.68,44034.339580294014,31.1467,31.1723,31.1403,31.1595,44034.3396
2015-08-14 12:00:00,48.67,48.7,48.66,48.69,43981.59578049601,31.1531,31.1723,31.1467,31.1659,43981.5958
2015-08-14 12:10:00,48.69,48.69,48.64,48.65,49296.37526652452,31.1659,31.1659,31.1339,31.1403,49296.3753
2015-08-14 12:20:00,48.65,48.65,48.57,48.59,47657.95084726742,31.1403,31.1403,31.0891,31.1019,47657.9508
2015-08-14 12:30:00,48.59,48.62,48.56,48.57,43436.20244641454,31.1019,31.1211,31.0827,31.0891,43436.2024
2015-08-14 12:40:00,48.56,48.56,48.45,48.47,53459.76882504769,31.0827,31.0827,31.0123,31.0251,53459.7688
2015-08-14 12:50:00,48.47,48.56,48.45,48.55,41407.24946695096,31.0251,31.0827,31.0123,31.0763,41407.2495
2015-08-14 13:00:00,48.56,48.62,48.54,48.61,59876.55706430254,31.0827,31.1211,31.0699,31.1147,59876.5571
2015-08-14 13:10:00,48.61,48.73,48.59,48.67,66594.09718325664,31.1147,31.1915,31.1019,31.1531,66594.0972
2015-08-14 13:20:00,48.67,48.69,48.65,48.65,45796.20693524856,31.1531,31.1659,31.1403,31.1403,45796.2069
2015-08-14 13:30:00,48.66,48.68,48.61,48.66,82175.96229379419,31.1467,31.1595,31.1147,31.1467,82175.9623
2015-08-14 13:40:00,48.66,48.71,48.59,48.6,42009.87543485579,31.1467,31.1787,31.1019,31.1083,42009.8754
2015-08-14 13:50:00,48.6,48.68,48.6,48.67,42746.04421501515,31.1083,31.1595,31.1083,31.1531,42746.0442
2015-08-14 14:00:00,48.68,48.71,48.64,48.68,37863.31500392773,31.1595,31.1787,31.1339,31.1595,37863.315
2015-08-14 14:10:00,48.68,48.73,48.67,48.7,39297.49747503086,31.1595,31.1915,31.1531,31.1723,39297.4975
2015-08-14 14:20:00,48.7,48.72,48.65,48.66,46176.63561889799,31.1723,31.1851,31.1403,31.1467,46176.6356
2015-08-14 14:30:00,48.66,48.69,48.62,48.69,41084.0534171249,31.1467,31.1659,31.1211,31.1659,41084.0534
2015-08-14 14:40:00,48.68,48.7,48.66,48.69,59441.14016384244,31.1595,31.1723,31.1467,31.1659,59441.1402
2015-08-14 14:50:00,48.69,48.76,48.68,48.75,75621.14240825945,31.1659,31.2107,31.1595,31.2043,75621.1424
2015-08-14 15:00:00,48.75,48.79,48.71,48.77,91800.02244417011,31.2043,31.23,31.1787,31.2171,91800.0224
2015-08-14 15:10:00,48.77,48.8,48.76,48.77,116628.8856469532,31.2171,31.2364,31.2107,31.2171,116628.8856
2015-08-14 15:20:00,48.77,48.79,48.74,48.77,125002.80552126584,31.2171,31.23,31.1979,31.2171,125002.8055
2015-08-14 15:30:00,48.77,48.83,48.77,48.82,115811.91785433731,31.2171,31.2556,31.2171,31.2492,115811.9179
2015-08-14 15:40:00,48.82,48.84,48.81,48.83,154378.85759174053,31.2492,31.262,31.2428,31.2556,154378.8576
2015-08-14 15:50:00,48.83,48.83,48.76,48.81,452889.6869038267,31.2556,31.2556,31.2107,31.2428,452889.6869
2015-08-17 09:30:00,48.56,48.56,48.2,48.33,173318.3705532488,31.0827,31.0827,30.8523,30.9355,173318.3706
2015-08-17 09:40:00,48.34,48.42,48.22,48.22,124272.2477836382,30.9419,30.9931,30.8651,30.8651,124272.2478
2015-08-17 09:50:00,48.21,48.31,48.17,48.24,95191.33655033103,30.8587,30.9227,30.8331,30.8779,95191.3366
2015-08-17 10:00:00,48.24,48.25,48.12,48.13,182784.19930423071,30.8779,30.8843,30.8011,30.8075,182784.1993
2015-08-17 10:10:00,48.14,48.4,48.13,48.37,143836.83088317807,30.8139,30.9803,30.8075,30.9611,143836.8309
2015-08-17 10:20:00,48.38,48.43,48.34,48.36,82446.41454382223,30.9675,30.9995,30.9419,30.9547,82446.4145
2015-08-17 10:30:00,48.35,48.42,48.29,48.32,75861.29502861631,30.9483,30.9931,30.9099,30.9291,75861.295
2015-08-17 10:40:00,48.33,48.47,48.32,48.4,95767.02951408373,30.9355,31.0251,30.9291,30.9803,95767.0295
2015-08-17 10:50:00,48.4,48.49,48.4,48.47,75918.52766243968,30.9803,31.0379,30.9803,31.0251,75918.5277
2015-08-17 11:00:00,48.47,48.65,48.47,48.65,74502.300527438,31.0251,31.1403,31.0251,31.1403,74502.3005
2015-08-17 11:10:00,48.65,48.68,48.55,48.56,57852.09291886432,31.1403,31.1595,31.0763,31.0827,57852.0929
2015-08-17 11:20:00,48.56,48.61,48.52,48.56,63036.69621815733,31.0827,31.1147,31.0571,31.0827,63036.6962
2015-08-17 11:30:00,48.56,48.6,48.53,48.56,81247.89585905061,31.0827,31.1083,31.0635,31.0827,81247.8959
2015-08-17 11:40:00,48.55,48.64,48.55,48.61,70106.60980810234,31.0763,31.1339,31.0763,31.1147,70106.6098
2015-08-17 11:50:00,48.6,48.61,48.52,48.59,67128.26843227471,31.1083,31.1147,31.0571,31.1019,67128.2684
2015-08-17 12:00:00,48.59,48.64,48.56,48.56,98896.86903826732,31.1019,31.1339,31.0827,31.0827,98896.869
2015-08-17 12:10:00,48.56,48.61,48.54,48.56,46241.72371226574,31.0827,31.1147,31.0699,31.0827,46241.7237
2015-08-17 12:20:00,48.55,48.57,48.53,48.54,61518.348109078666,31.0763,31.0891,31.0635,31.0699,61518.3481
2015-08-17 12:30:00,48.54,48.56,48.52,48.53,34459.65660419706,31.0699,31.0827,31.0571,31.0635,34459.6566
2015-08-17 12:40:00,48.54,48.56,48.5,48.51,56499.83166872405,31.0699,31.0827,31.0443,31.0507,56499.8317
2015-08-17 12:50:00,48.52,48.59,48.49,48.57,89920.32319604982,31.0571,31.1019,31.0379,31.0891,89920.3232
2015-08-17 13:00:00,48.56,48.59,48.52,48.52,67749.97194478734,31.0827,31.1019,31.0571,31.0571,67749.9719
2015-08-17 13:10:00,48.52,48.59,48.51,48.59,34951.183929974184,31.0571,31.1019,31.0507,31.1019,34951.1839
2015-08-17 13:20:00,48.6,48.64,48.59,48.63,66154.19144877118,31.1083,31.1339,31.1019,31.1275,66154.1914
2015-08-17 13:30:00,48.63,48.7,48.63,48.68,32823.47660195264,31.1275,31.1723,31.1275,31.1595,32823.4766
2015-08-17 13:40:00,48.69,48.71,48.65,48.68,41470.093143306025,31.1659,31.1787,31.1403,31.1595,41470.0931
2015-08-17 13:50:00,48.68,48.7,48.65,48.65,46410.054988216805,31.1595,31.1723,31.1403,31.1403,46410.055
2015-08-17 14:00:00,48.65,48.7,48.65,48.66,46034.11513859275,31.1403,31.1723,31.1403,31.1467,46034.1151
2015-08-17 14:10:00,48.66,48.67,48.62,48.65,95835.48423297048,31.1467,31.1531,31.1211,31.1403,95835.4842
2015-08-17 14:20:00,48.65,48.67,48.62,48.63,58853.10290652003,31.1403,31.1531,31.1211,31.1275,58853.1029
2015-08-17 14:30:00,48.63,48.67,48.62,48.65,62224.21725956682,31.1275,31.1531,31.1211,31.1403,62224.2173
2015-08-17 14:40:00,48.65,48.66,48.65,48.66,61194.029850746265,31.1403,31.1467,31.1403,31.1467,61194.0299
2015-08-17 14:50:00,48.66,48.7,48.63,48.69,155082.48232521603,31.1467,31.1723,31.1275,31.1659,155082.4823
2015-08-17 15:00:00,48.7,48.72,48.65,48.67,110907.86668162944,31.1723,31.1851,31.1403,31.1531,110907.8667
2015-08-17 15:10:00,48.68,48.69,48.62,48.65,75313.65727752216,31.1595,31.1659,31.1211,31.1403,75313.6573
2015-08-17 15:20:00,48.65,48.66,48.64,48.66,53086.07339243631,31.1403,31.1467,31.1339,31.1467,53086.0734
2015-08-17 15:30:00,48.66,48.66,48.59,48.59,117797.10470205364,31.1467,31.1467,31.1019,31.1019,117797.1047
2015-08-17 15:40:00,48.6,48.65,48.56,48.56,247455.9533161261,31.1083,31.1403,31.0827,31.0827,247455.9533
2015-08-17 15:50:00,48.56,48.59,48.55,48.56,512697.78924924246,31.0827,31.1019,31.0763,31.0827,512697.7892
2015-08-18 09:30:00,48.51,48.71,48.36,48.58,264754.7974413646,31.0507,31.1787,30.9547,31.0955,264754.7974
2015-08-18 09:40:00,48.57,48.6,48.42,48.55,112327.46044215014,31.0891,31.1083,30.9931,31.0763,112327.4604
2015-08-18 09:50:00,48.55,48.56,48.46,48.51,81527.32577712939,31.0763,31.0827,31.0187,31.0507,81527.3258
2015-08-18 10:00:00,48.52,48.57,48.48,48.51,99202.10975199191,31.0571,31.0891,31.0315,31.0507,99202.1098
2015-08-18 10:10:00,48.51,48.54,48.4,48.53,161697.90147009314,31.0507,31.0699,30.9803,31.0635,161697.9015
2015-08-18 10:20:00,48.53,48.57,48.49,48.52,262907.6422399282,31.0635,31.0891,31.0379,31.0571,262907.6422
2015-08-18 10:30:00,48.53,48.56,48.44,48.55,123657.2775221636,31.0635,31.0827,31.0059,31.0763,123657.2775
2015-08-18 10:40:00,48.55,48.56,48.47,48.52,103741.44316013916,31.0763,31.0827,31.0251,31.0571,103741.4432
2015-08-18 10:50:00,48.52,48.56,48.49,48.53,118856.46953203905,31.0571,31.0827,31.0379,31.0635,118856.4695
2015-08-18 11:00:00,48.53,48.56,48.47,48.54,87002.58107956458,31.0635,31.0827,31.0251,31.0699,87002.5811
2015-08-18 11:10:00,48.55,48.56,48.49,48.5,89387.27415553809,31.0763,31.0827,31.0379,31.0443,89387.2742
2015-08-18 11:20:00,48.5,48.56,48.47,48.48,101514.98148355963,31.0443,31.0827,31.0251,31.0315,101514.9815
2015-08-18 11:30:00,48.48,48.49,48.36,48.38,66970.0370328807,31.0315,31.0379,30.9547,30.9675,66970.037
2015-08-18 11:40:00,48.38,48.42,48.34,48.37,382912.1310739535,30.9675,30.9931,30.9419,30.9611,382912.1311
2015-08-18 11:50:00,48.37,48.4,48.34,48.4,47834.13758276287,30.9611,30.9803,30.9419,30.9803,47834.1376
2015-08-18 12:00:00,48.41,48.48,48.4,48.46,79584.78285265403,30.9867,31.0315,30.9803,31.0187,79584.7829
2015-08-18 12:10:00,48.47,48.48,48.44,48.47,70709.23577600718,31.0251,31.0315,31.0059,31.0251,70709.2358
2015-08-18 12:20:00,48.47,48.49,48.46,48.47,92170.35125126247,31.0251,31.0379,31.0187,31.0251,92170.3513
2015-08-18 12:30:00,48.47,48.48,48.42,48.43,92365.61553136572,31.0251,31.0315,30.9931,30.9995,92365.6155
2015-08-18 12:40:00,48.43,48.45,48.4,48.42,66819.66109303109,30.9995,31.0123,30.9803,30.9931,66819.6611
2015-08-18 12:50:00,48.43,48.46,48.37,48.37,67274.15553809897,30.9995,31.0187,30.9611,30.9611,67274.1555
2015-08-18 13:00:00,48.38,48.39,48.34,48.36,33974.86252945797,30.9675,30.9739,30.9419,30.9547,33974.8625
2015-08-18 13:10:00,48.35,48.36,48.32,48.34,45777.12939064078,30.9483,30.9547,30.9291,30.9419,45777.1294
2015-08-18 13:20:00,48.34,48.35,48.32,48.32,64869.26270901133,30.9419,30.9483,30.9291,30.9291,64869.2627
2015-08-18 13:30:00,48.33,48.35,48.3,48.32,85738.9743014252,30.9355,30.9483,30.9163,30.9291,85738.9743
2015-08-18 13:40:00,48.33,48.35,48.28,48.28,134761.53069240265,30.9355,30.9483,30.9035,30.9035,134761.5307
2015-08-18 13:50:00,48.28,48.35,48.25,48.3,71853.88845247446,30.9035,30.9483,30.8843,30.9163,71853.8885
2015-08-18 14:00:00,48.3,48.35,48.25,48.35,45081.360116709686,30.9163,30.9483,30.8843,30.9483,45081.3601
2015-08-18 14:10:00,48.35,48.4,48.32,48.38,109406.35170014588,30.9483,30.9803,30.9291,30.9675,109406.3517
2015-08-18 14:20:00,48.39,48.44,48.37,48.43,166550.33105150936,30.9739,31.0059,30.9611,30.9995,166550.3311
2015-08-18 14:30:00,48.43,48.46,48.4,48.46,77664.68409830546,30.9995,31.0187,30.9803,31.0187,77664.6841
2015-08-18 14:40:00,48.45,48.45,48.31,48.31,163690.94377735382,31.0123,31.0123,30.9227,30.9227,163690.9438
2015-08-18 14:50:00,48.32,48.32,48.26,48.27,91049.26495342834,30.9291,30.9291,30.8907,30.8971,91049.265
2015-08-18 15:00:00,48.27,48.33,48.26,48.3,104924.250925822,30.8971,30.9355,30.8907,30.9163,104924.2509
2015-08-18 15:10:00,48.3,48.35,48.29,48.32,94575.24408035012,30.9163,30.9483,30.9099,30.9291,94575.2441
2015-08-18 15:20:00,48.32,48.35,48.29,48.32,123639.32218606216,30.9291,30.9483,30.9099,30.9291,123639.3222
2015-08-18 15:30:00,48.33,48.37,48.3,48.35,113518.1236673774,30.9355,30.9611,30.9163,30.9483,113518.1237
2015-08-18 15:40:00,48.35,48.37,48.32,48.35,204391.2018853103,30.9483,30.9611,30.9291,30.9483,204391.2019
2015-08-18 15:50:00,48.35,48.39,48.3,48.35,635003.9277297722,30.9483,30.9739,30.9163,30.9483,635003.9277
2015-08-19 09:30:00,48.07,48.12,47.84,47.86,154226.23723487824,30.7691,30.8011,30.6219,30.6347,154226.2372
2015-08-19 09:40:00,47.87,47.87,47.64,47.66,164253.1702390304,30.6411,30.6411,30.4938,30.5066,164253.1702
2015-08-19 09:50:00,47.66,47.81,47.58,47.69,108461.4521378072,30.5066,30.6027,30.4554,30.5259,108461.4521
2015-08-19 10:00:00,47.69,47.84,47.68,47.78,78351.47570418584,30.5259,30.6219,30.5195,30.5835,78351.4757
2015-08-19 10:10:00,47.78,47.84,47.71,47.72,131275.9510717091,30.5835,30.6219,30.5387,30.5451,131275.9511
2015-08-19 10:20:00,47.72,47.72,47.6,47.63,142090.6744473123,30.5451,30.5451,30.4682,30.4874,142090.6744
2015-08-19 10:30:00,47.62,47.64,47.51,47.53,151162.60801256873,30.481,30.4938,30.4106,30.4234,151162.608
2015-08-19 10:40:00,47.53,47.56,47.35,47.4,137384.13197172034,30.4234,30.4426,30.3082,30.3402,137384.132
2015-08-19 10:50:00,47.4,47.42,47.29,47.36,177466.0531926832,30.3402,30.353,30.2698,30.3146,177466.0532
2015-08-19 11:00:00,47.36,47.47,47.35,47.42,167969.92481203008,30.3146,30.385,30.3082,30.353,167969.9248
2015-08-19 11:10:00,47.43,47.5,47.4,47.44,106665.91852766243,30.3594,30.4042,30.3402,30.3658,106665.9185
2015-08-19 11:20:00,47.44,47.49,47.39,47.47,176212.54629110088,30.3658,30.3978,30.3338,30.385,176212.5463
2015-08-19 11:30:00,47.48,47.5,47.42,47.49,115975.76029626303,30.3914,30.4042,30.353,30.3978,115975.7603
2015-08-19 11:40:00,47.5,47.5,47.37,47.4,126518.90921333183,30.4042,30.4042,30.321,30.3402,126518.9092
2015-08-19 11:50:00,47.41,47.52,47.4,47.48,67336.99921445404,30.3466,30.417,30.3402,30.3914,67336.9992
2015-08-19 12:00:00,47.48,47.58,47.47,47.58,151136.7972169229,30.3914,30.4554,30.385,30.4554,151136.7972
2015-08-19 12:10:00,47.58,47.58,47.49,47.53,88709.46021770845,30.4554,30.4554,30.3978,30.4234,88709.4602
2015-08-19 12:20:00,47.52,47.61,47.5,47.59,93655.03310515091,30.417,30.4746,30.4042,30.4618,93655.0331
2015-08-19 12:30:00,47.59,47.66,47.58,47.64,121857.25507799348,30.4618,30.5066,30.4554,30.4938,121857.2551
2015-08-19 12:40:00,47.65,47.69,47.62,47.63,254541.5778251599,30.5002,30.5259,30.481,30.4874,254541.5778
2015-08-19 12:50:00,47.63,47.72,47.63,47.71,120487.03849175177,30.4874,30.5451,30.4874,30.5387,120487.0385
2015-08-19 13:00:00,47.71,47.79,47.71,47.77,101087.42004264392,30.5387,30.5899,30.5387,30.5771,101087.42
2015-08-19 13:10:00,47.77,47.81,47.75,47.79,79260.46459432162,30.5771,30.6027,30.5643,30.5899,79260.4646
2015-08-19 13:20:00,47.8,47.83,47.72,47.72,125778.25159914712,30.5963,30.6155,30.5451,30.5451,125778.2516
2015-08-19 13:30:00,47.72,47.83,47.71,47.82,143782.96487487375,30.5451,30.6155,30.5387,30.6091,143782.9649
2015-08-19 13:40:00,47.83,47.99,47.83,47.88,138785.7703961396,30.6155,30.7179,30.6155,30.6475,138785.7704
2015-08-19 13:50:00,47.87,47.91,47.72,47.79,163262.26012793178,30.6411,30.6667,30.5451,30.5899,163262.2601
2015-08-19 14:00:00,47.79,48.12,47.78,48.04,175694.08596117157,30.5899,30.8011,30.5835,30.7499,175694.086
2015-08-19 14:10:00,48.05,48.24,48.05,48.14,794794.0747390864,30.7563,30.8779,30.7563,30.8139,794794.0747
2015-08-19 14:20:00,48.14,48.18,48.01,48.06,83460.89103355403,30.8139,30.8395,30.7307,30.7627,83460.891
2015-08-19 14:30:00,48.07,48.08,48.01,48.06,120370.32880709234,30.7691,30.7755,30.7307,30.7627,120370.3288
2015-08-19 14:40:00,48.06,48.07,47.92,47.99,108862.08057457076,30.7627,30.7691,30.6731,30.7179,108862.0806
2015-08-19 14:50:00,47.99,47.99,47.79,47.86,146188.97991246774,30.7179,30.7179,30.5899,30.6347,146188.9799
2015-08-19 15:00:00,47.86,47.89,47.75,47.87,170408.48389630794,30.6347,30.6539,30.5643,30.6411,170408.4839
2015-08-19 15:10:00,47.87,47.91,47.8,47.9,175326.0015710919,30.6411,30.6667,30.5963,30.6603,175326.0016
2015-08-19 15:20:00,47.9,47.95,47.86,47.9,199434.4069128044,30.6603,30.6923,30.6347,30.6603,199434.4069
2015-08-19 15:30:00,47.91,47.95,47.82,47.82,200127.9317697228,30.6667,30.6923,30.6091,30.6091,200127.9318
2015-08-19 15:40:00,47.82,47.93,47.8,47.92,455954.43833464256,30.6091,30.6795,30.5963,30.6731,455954.4383
2015-08-19 15:50:00,47.92,47.99,47.79,47.79,542245.5392211872,30.6731,30.7179,30.5899,30.5899,542245.5392
2015-08-20 09:30:00,47.35,47.49,47.09,47.25,341675.4572999663,30.3082,30.3978,30.1418,30.2442,341675.4573
2015-08-20 09:40:00,47.24,47.37,47.1,47.16,180938.16631130065,30.2378,30.321,30.1482,30.1866,180938.1663
2015-08-20 09:50:00,47.15,47.22,47.09,47.12,105375.37874537088,30.1802,30.225,30.1418,30.161,105375.3787
2015-08-20 10:00:00,47.12,47.16,46.96,46.98,142124.34070250252,30.161,30.1866,30.0586,30.0714,142124.3407
2015-08-20 10:10:00,46.98,47.06,46.93,46.96,156454.94332847043,30.0714,30.1226,30.0394,30.0586,156454.9433
2015-08-20 10:20:00,46.96,46.99,46.75,46.78,263826.73100662103,30.0586,30.0778,29.9242,29.9434,263826.731
2015-08-20 10:30:00,46.77,46.9,46.76,46.88,192638.3121984065,29.937,30.0202,29.9306,30.0074,192638.3122
2015-08-20 10:40:00,46.89,46.94,46.83,46.94,114060.15037593983,30.0138,30.0458,29.9754,30.0458,114060.1504
2015-08-20 10:50:00,46.93,47.01,46.93,46.94,95230.61384805296,30.0394,30.0906,30.0394,30.0458,95230.6138
2015-08-20 11:00:00,46.95,46.98,46.88,46.89,108566.9397374032,30.0522,30.0714,30.0074,30.0138,108566.9397
2015-08-20 11:10:00,46.89,46.94,46.86,46.87,113486.70182919984,30.0138,30.0458,29.9946,30.001,113486.7018
2015-08-20 11:20:00,46.87,47.02,46.85,46.99,142309.5051060487,30.001,30.097,29.9882,30.0778,142309.5051
2015-08-20 11:30:00,46.99,47.03,46.97,47.02,120971.83256649083,30.0778,30.1034,30.065,30.097,120971.8326
2015-08-20 11:40:00,47.01,47.07,46.98,47.07,61619.34687464931,30.0906,30.129,30.0714,30.129,61619.3469
2015-08-20 11:50:00,47.06,47.07,46.96,47.07,103963.64044439456,30.1226,30.129,30.0586,30.129,103963.6404
2015-08-20 12:00:00,47.07,47.08,46.94,46.98,119242.50925822018,30.129,30.1354,30.0458,30.0714,119242.5093
2015-08-20 12:10:00,46.98,46.98,46.82,46.84,115272.13556278756,30.0714,30.0714,29.969,29.9818,115272.1356
2015-08-20 12:20:00,46.84,46.84,46.71,46.76,103620.24464145438,29.9818,29.9818,29.8986,29.9306,103620.2446
2015-08-20 12:30:00,46.76,46.78,46.71,46.73,138790.25923016496,29.9306,29.9434,29.8986,29.9114,138790.2592
2015-08-20 12:40:00,46.72,46.76,46.62,46.68,150595.89271686677,29.905,29.9306,29.841,29.8794,150595.8927
2015-08-20 12:50:00,46.69,46.69,46.54,46.59,229301.9863090562,29.8858,29.8858,29.7897,29.8218,229301.9863
2015-08-20 13:00:00,46.59,46.61,46.53,46.54,197622.04017506453,29.8218,29.8346,29.7833,29.7897,197622.0402
2015-08-20 13:10:00,46.54,46.58,46.5,46.57,169729.54774997194,29.7897,29.8154,29.7641,29.809,169729.5477
2015-08-20 13:20:00,46.57,46.62,46.52,46.54,154001.79553361013,29.809,29.841,29.7769,29.7897,154001.7955
2015-08-20 13:30:00,46.54,46.6,46.51,46.52,131525.0813601167,29.7897,29.8282,29.7705,29.7769,131525.0814
2015-08-20 13:40:00,46.52,46.53,46.44,46.51,163802.04241948153,29.7769,29.7833,29.7257,29.7705,163802.0424
2015-08-20 13:50:00,46.52,46.56,46.49,46.56,124801.9301986309,29.7769,29.8026,29.7577,29.8026,124801.9302
2015-08-20 14:00:00,46.56,46.58,46.48,46.48,78701.60475816406,29.8026,29.8154,29.7513,29.7513,78701.6048
2015-08-20 14:10:00,46.48,46.5,46.37,46.46,167495.23061384805,29.7513,29.7641,29.6809,29.7385,167495.2306
2015-08-20 14:20:00,46.47,46.52,46.43,46.43,100626.19234653798,29.7449,29.7769,29.7193,29.7193,100626.1923
2015-08-20 14:30:00,46.43,46.44,46.33,46.36,163651.6664796319,29.7193,29.7257,29.6553,29.6745,163651.6665
2015-08-20 14:40:00,46.36,46.37,46.28,46.29,150180.6755695208,29.6745,29.6809,29.6233,29.6297,150180.6756
2015-08-20 14:50:00,46.29,46.38,46.27,46.28,130141.3982717989,29.6297,29.6873,29.6169,29.6233,130141.3983
2015-08-20 15:00:00,46.28,46.37,46.27,46.36,241859.49949500617,29.6233,29.6809,29.6169,29.6745,241859.4995
2015-08-20 15:10:00,46.36,46.4,46.32,46.33,326087.9811468971,29.6745,29.7001,29.6489,29.6553,326087.9811
2015-08-20 15:20:00,46.33,46.42,46.33,46.41,256882.5047693861,29.6553,29.7129,29.6553,29.7065,256882.5048
2015-08-20 15:30:00,46.41,46.48,46.4,46.43,430368.08439007966,29.7065,29.7513,29.7001,29.7193,430368.0844
2015-08-20 15:40:00,46.43,46.46,46.36,46.43,366687.2404892829,29.7193,29.7385,29.6745,29.7193,366687.2405
2015-08-20 15:50:00,46.43,46.44,46.26,46.27,780974.0769835035,29.7193,29.7257,29.6105,29.6169,780974.077
2015-08-21 09:30:00,45.76,45.86,45.58,45.73,596058.8037257323,29.2905,29.3545,29.1753,29.2713,596058.8037
2015-08-21 09:40:00,45.72,45.76,45.32,45.46,342340.9269442262,29.2649,29.2905,29.0088,29.0985,342340.9269
2015-08-21 09:50:00,45.46,45.7,45.41,45.69,208437.88575917404,29.0985,29.2521,29.0664,29.2457,208437.8858
2015-08-21 10:00:00,45.68,45.76,45.67,45.7,309953.98945124005,29.2393,29.2905,29.2329,29.2521,309953.9895
2015-08-21 10:10:00,45.7,45.71,45.59,45.59,167238.24486589606,29.2521,29.2585,29.1817,29.1817,167238.2449
2015-08-21 10:20:00,45.57,45.66,45.47,45.48,220953.8772303894,29.1689,29.2265,29.1049,29.1113,220953.8772
2015-08-21 10:30:00,45.46,45.54,45.39,45.46,436070.0258107956,29.0985,29.1497,29.0536,29.0985,436070.0258
2015-08-21 10:40:00,45.46,45.58,45.4,45.43,160747.39086522275,29.0985,29.1753,29.06,29.0793,160747.3909
2015-08-21 10:50:00,45.43,45.5,45.24,45.3,189634.160026933,29.0793,29.1241,28.9576,28.996,189634.16
2015-08-21 11:00:00,45.31,45.32,45.13,45.19,236833.1275951072,29.0024,29.0088,28.8872,28.9256,236833.1276
2015-08-21 11:10:00,45.18,45.18,44.96,45.06,254922.0065088093,28.9192,28.9192,28.7784,28.8424,254922.0065
2015-08-21 11:20:00,45.06,45.08,44.98,45.01,221420.71596902705,28.8424,28.8552,28.7912,28.8104,221420.716
2015-08-21 11:30:00,45.01,45.05,44.78,44.8,343304.90405117266,28.8104,28.836,28.6632,28.676,343304.9041
2015-08-21 11:40:00,44.8,44.95,44.78,44.95,201355.6278756593,28.676,28.772,28.6632,28.772,201355.6279
2015-08-21 11:50:00,44.95,45.07,44.86,45.05,200746.2686567164,28.772,28.8488,28.7144,28.836,200746.2687
2015-08-21 12:00:00,45.02,45.2,44.96,45.18,142021.0975199192,28.8168,28.932,28.7784,28.9192,142021.0975
2015-08-21 12:10:00,45.18,45.26,45.03,45.08,125590.84277858824,28.9192,28.9704,28.8232,28.8552,125590.8428
2015-08-21 12:20:00,45.08,45.11,44.98,45.05,70213.21961620469,28.8552,28.8744,28.7912,28.836,70213.2196
2015-08-21 12:30:00,45.05,45.16,45.05,45.13,162578.8351475704,28.836,28.9064,28.836,28.8872,162578.8351
2015-08-21 12:40:00,45.12,45.13,44.99,45.09,112546.29110088652,28.8808,28.8872,28.7976,28.8616,112546.2911
2015-08-21 12:50:00,45.1,45.1,44.85,44.86,89264.95342834698,28.868,28.868,28.708,28.7144,89264.9534
2015-08-21 13:00:00,44.85,44.96,44.82,44.88,142420.6037481764,28.708,28.7784,28.6888,28.7272,142420.6037
2015-08-21 13:10:00,44.89,44.91,44.81,44.86,71989.67568174166,28.7336,28.7464,28.6824,28.7144,71989.6757
2015-08-21 13:20:00,44.87,45.01,44.85,45.0,93727.97665806308,28.7208,28.8104,28.708,28.804,93727.9767
2015-08-21 13:30:00,44.99,45.05,44.87,45.02,160745.14644821006,28.7976,28.836,28.7208,28.8168,160745.1464
2015-08-21 13:40:00,45.01,45.09,44.94,45.0,213279.09325552685,28.8104,28.8616,28.7656,28.804,213279.0933
2015-08-21 13:50:00,45.01,45.09,44.94,45.07,119174.0545393334,28.8104,28.8616,28.7656,28.8488,119174.0545
2015-08-21 14:00:00,45.06,45.15,44.96,45.05,123616.87801593536,28.8424,28.9,28.7784,28.836,123616.878
2015-08-21 14:10:00,45.04,45.05,44.9,44.93,112583.32398159578,28.8296,28.836,28.74,28.7592,112583.324
2015-08-21 14:20:00,44.94,44.96,44.83,44.88,100641.90326562677,28.7656,28.7784,28.6952,28.7272,100641.9033
2015-08-21 14:30:00,44.88,44.95,44.78,44.8,155341.71249018065,28.7272,28.772,28.6632,28.676,155341.7125
2015-08-21 14:40:00,44.8,44.81,44.57,44.57,395321.51273706654,28.676,28.6824,28.5288,28.5288,395321.5127
2015-08-21 14:50:00,44.57,44.64,44.51,44.53,211364.60554371,28.5288,28.5736,28.4904,28.5032,211364.6055
2015-08-21 15:00:00,44.53,44.62,44.46,44.47,225873.6393221861,28.5032,28.5608,28.4584,28.4648,225873.6393
2015-08-21 15:10:00,44.47,44.49,44.24,44.48,470779.9349119066,28.4648,28.4776,28.3175,28.4712,470779.9349
2015-08-21 15:20:00,44.47,44.51,44.37,44.41,233996.18449107843,28.4648,28.4904,28.4008,28.4264,233996.1845
2015-08-21 15:30:00,44.41,44.42,44.23,44.37,508010.3243182583,28.4264,28.4328,28.3111,28.4008,508010.3243
2015-08-21 15:40:00,44.37,44.51,44.36,44.46,581262.484569633,28.4008,28.4904,28.3944,28.4584,581262.4846
2015-08-21 15:50:00,44.46,44.51,44.14,44.16,1456232.746044215,28.4584,28.4904,28.2535,28.2663,1456232.746
2015-08-24 09:30:00,41.31,41.53,39.64,41.18,496955.44832229824,26.4421,26.5829,25.3731,26.3589,496955.4483
2015-08-24 09:40:00,41.16,43.24,41.04,42.34,612753.8996745595,26.3461,27.6775,26.2693,27.1014,612753.8997
2015-08-24 09:50:00,42.32,42.55,41.83,42.44,390663.2252272472,27.0886,27.2358,26.7749,27.1654,390663.2252
2015-08-24 10:00:00,42.43,42.77,42.18,42.61,456545.842217484,27.159,27.3766,26.999,27.2742,456545.8422
2015-08-24 10:10:00,42.6,42.91,42.47,42.75,456093.5921894288,27.2678,27.4662,27.1846,27.3638,456093.5922
2015-08-24 10:20:00,42.75,43.17,42.69,43.06,658443.4968017057,27.3638,27.6326,27.3254,27.5622,658443.4968
2015-08-24 10:30:00,43.05,43.21,42.6,43.04,592076.0857367299,27.5558,27.6583,27.2678,27.5494,592076.0857
2015-08-24 10:40:00,43.03,43.19,42.64,42.95,269895.6346089103,27.543,27.6455,27.2934,27.4918,269895.6346
2015-08-24 10:50:00,42.94,43.08,42.74,42.83,285476.3775109416,27.4854,27.575,27.3574,27.415,285476.3775
2015-08-24 11:00:00,42.84,42.93,42.45,42.51,267237.12265738973,27.4214,27.479,27.1718,27.2102,267237.1227
2015-08-24 11:10:00,42.51,42.55,42.38,42.5,263281.3376725395,27.2102,27.2358,27.127,27.2038,263281.3377
2015-08-24 11:20:00,42.5,42.58,42.39,42.49,247242.73369992143,27.2038,27.255,27.1334,27.1974,247242.7337
2015-08-24 11:30:00,42.51,42.88,42.39,42.83,187121.53518123663,27.2102,27.447,27.1334,27.415,187121.5352
2015-08-24 11:40:00,42.83,43.0,42.71,42.97,217065.42475591964,27.415,27.5238,27.3382,27.5046,217065.4248
2015-08-24 11:50:00,42.97,43.39,42.97,43.33,290804.6234990461,27.5046,27.7735,27.5046,27.7351,290804.6235
2015-08-24 12:00:00,43.33,43.4,43.09,43.38,274429.35697452584,27.7351,27.7799,27.5814,27.7671,274429.357
2015-08-24 12:10:00,43.38,43.49,43.18,43.3,266052.0704746942,27.7671,27.8375,27.639,27.7159,266052.0705
2015-08-24 12:20:00,43.29,43.5,43.19,43.39,256428.01032431825,27.7095,27.8439,27.6455,27.7735,256428.0103
2015-08-24 12:30:00,43.38,43.53,43.19,43.46,217815.0600381551,27.7671,27.8631,27.6455,27.8183,217815.06
2015-08-24 12:40:00,43.47,43.49,43.13,43.15,193699.92144540456,27.8247,27.8375,27.607,27.6198,193699.9214
2015-08-24 12:50:00,43.13,43.41,43.08,43.26,165640.21995286722,27.607,27.7863,27.575,27.6903,165640.22
2015-08-24 13:00:00,43.27,43.53,43.27,43.5,166947.5928627539,27.6967,27.8631,27.6967,27.8439,166947.5929
2015-08-24 13:10:00,43.51,43.55,43.38,43.51,251430.8158455841,27.8503,27.8759,27.7671,27.8503,251430.8158
2015-08-24 13:20:00,43.49,43.51,43.19,43.26,177941.86959937157,27.8375,27.8503,27.6455,27.6903,177941.8696
2015-08-24 13:30:00,43.25,43.26,42.95,43.0,211852.76624396813,27.6839,27.6903,27.4918,27.5238,211852.7662
2015-08-24 13:40:00,43.0,43.16,42.97,43.09,256652.4520255864,27.5238,27.6262,27.5046,27.5814,256652.452
2015-08-24 13:50:00,43.09,43.09,42.75,42.75,206215.91291661988,27.5814,27.5814,27.3638,27.3638,206215.9129
2015-08-24 14:00:00,42.76,42.83,42.59,42.6,406111.5475255302,27.3702,27.415,27.2614,27.2678,406111.5475
2015-08-24 14:10:00,42.6,42.73,42.42,42.68,284367.63550667715,27.2678,27.351,27.1526,27.319,284367.6355
2015-08-24 14:20:00,42.71,42.77,42.49,42.51,208795.87027269663,27.3382,27.3766,27.1974,27.2102,208795.8703
2015-08-24 14:30:00,42.51,42.75,42.49,42.64,162816.7433509146,27.2102,27.3638,27.1974,27.2934,162816.7434
2015-08-24 14:40:00,42.63,42.63,42.36,42.44,304682.9760969588,27.287,27.287,27.1142,27.1654,304682.9761
2015-08-24 14:50:00,42.43,42.49,41.88,41.91,381086.2978341376,27.159,27.1974,26.8069,26.8261,381086.2978
2015-08-24 15:00:00,41.91,42.12,41.69,42.1,469077.5446077881,26.8261,26.9606,26.6853,26.9478,469077.5446
2015-08-24 15:10:00,42.1,42.1,41.77,41.81,331706.87913814385,26.9478,26.9478,26.7365,26.7621,331706.8791
2015-08-24 15:20:00,41.82,41.88,41.55,41.61,541425.2048030524,26.7685,26.8069,26.5957,26.6341,541425.2048
2015-08-24 15:30:00,41.61,42.33,41.52,42.3,539233.5315901694,26.6341,27.095,26.5765,27.0758,539233.5316
2015-08-24 15:40:00,42.29,42.77,42.07,42.2,706544.7200089776,27.0694,27.3766,26.9286,27.0118,706544.72
2015-08-24 15:50:00,42.2,42.56,42.18,42.27,1802310.627314555,27.0118,27.2422,26.999,27.0566,1802310.6273
2015-08-25 09:30:00,43.85,43.99,43.14,43.42,586052.0704746941,28.0679,28.1575,27.6134,27.7927,586052.0705
2015-08-25 09:40:00,43.4,43.64,43.36,43.45,624826.6187857704,27.7799,27.9335,27.7543,27.8119,624826.6188
2015-08-25 09:50:00,43.44,43.48,43.12,43.14,319272.8088878913,27.8055,27.8311,27.6006,27.6134,319272.8089
2015-08-25 10:00:00,43.17,43.17,42.84,42.99,296833.1275951072,27.6326,27.6326,27.4214,27.5174,296833.1276
2015-08-25 10:10:00,43.0,43.35,42.9,43.24,228369.43104028728,27.5238,27.7479,27.4598,27.6775,228369.431
2015-08-25 10:20:00,43.23,43.24,43.0,43.05,346075.63685332733,27.6711,27.6775,27.5238,27.5558,346075.6369
2015-08-25 10:30:00,43.04,43.11,42.98,43.08,250296.26304567387,27.5494,27.5942,27.511,27.575,250296.263
2015-08-25 10:40:00,43.08,43.25,43.08,43.17,151407.24946695095,27.575,27.6839,27.575,27.6326,151407.2495
2015-08-25 10:50:00,43.17,43.22,43.12,43.2,159593.76052070473,27.6326,27.6647,27.6006,27.6519,159593.7605
2015-08-25 11:00:00,43.2,43.38,43.2,43.36,137325.77712939063,27.6519,27.7671,27.6519,27.7543,137325.7771
2015-08-25 11:10:00,43.34,43.55,43.34,43.47,184721.1311861744,27.7415,27.8759,27.7415,27.8247,184721.1312
2015-08-25 11:20:00,43.47,43.57,43.33,43.34,148582.65065649195,27.8247,27.8887,27.7351,27.7415,148582.6507
2015-08-25 11:30:00,43.34,43.4,43.24,43.31,146321.40051621592,27.7415,27.7799,27.6775,27.7223,146321.4005
2015-08-25 11:40:00,43.3,43.32,43.17,43.29,107950.84726742229,27.7159,27.7287,27.6326,27.7095,107950.8473
2015-08-25 11:50:00,43.28,43.29,43.03,43.06,99793.51363483336,27.7031,27.7095,27.543,27.5622,99793.5136
2015-08-25 12:00:00,43.06,43.09,42.99,43.06,879438.8957468297,27.5622,27.5814,27.5174,27.5622,879438.8957
2015-08-25 12:10:00,43.05,43.15,42.99,43.01,104708.78689260464,27.5558,27.6198,27.5174,27.5302,104708.7869
2015-08-25 12:20:00,43.0,43.16,43.0,43.12,91635.05779373807,27.5238,27.6262,27.5238,27.6006,91635.0578
2015-08-25 12:30:00,43.11,43.19,42.98,43.02,204645.9432162496,27.5942,27.6455,27.511,27.5366,204645.9432
2015-08-25 12:40:00,43.02,43.09,42.97,43.01,174638.08775670518,27.5366,27.5814,27.5046,27.5302,174638.0878
2015-08-25 12:50:00,43.0,43.08,42.97,42.99,161733.81214229602,27.5238,27.575,27.5046,27.5174,161733.8121
2015-08-25 13:00:00,42.99,43.03,42.91,42.94,100362.47334754796,27.5174,27.543,27.4662,27.4854,100362.4733
2015-08-25 13:10:00,42.94,42.97,42.83,42.85,121506.00381550891,27.4854,27.5046,27.415,27.4278,121506.0038
2015-08-25 13:20:00,42.84,42.92,42.62,42.68,308146.1115475255,27.4214,27.4726,27.2806,27.319,308146.1115
2015-08-25 13:30:00,42.67,42.84,42.64,42.82,188804.8479407474,27.3126,27.4214,27.2934,27.4086,188804.8479
2015-08-25 13:40:00,42.81,42.82,42.68,42.77,276149.7026147458,27.4022,27.4086,27.319,27.3766,276149.7026
2015-08-25 13:50:00,42.77,42.96,42.74,42.85,219966.3337448098,27.3766,27.4982,27.3574,27.4278,219966.3337
2015-08-25 14:00:00,42.85,42.9,42.77,42.79,178343.62024464144,27.4278,27.4598,27.3766,27.3894,178343.6202
2015-08-25 14:10:00,42.79,42.88,42.74,42.87,160458.98327909326,27.3894,27.447,27.3574,27.4406,160458.9833
2015-08-25 14:20:00,42.87,42.99,42.83,42.9,169772.19167321286,27.4406,27.5174,27.415,27.4598,169772.1917
2015-08-25 14:30:00,42.9,42.94,42.77,42.81,223979.3513634833,27.4598,27.4854,27.3766,27.4022,223979.3514
2015-08-25 14:40:00,42.82,42.97,42.8,42.96,131987.43126472898,27.4086,27.5046,27.3958,27.4982,131987.4313
2015-08-25 14:50:00,42.97,43.08,42.93,43.0,138274.04331724835,27.5046,27.575,27.479,27.5238,138274.0433
2015-08-25 15:00:00,42.99,43.04,42.75,42.8,231180.56334867017,27.5174,27.5494,27.3638,27.3958,231180.5633
2015-08-25 15:10:00,42.8,42.82,42.66,42.68,480159.3536079003,27.3958,27.4086,27.3062,27.319,480159.3536
2015-08-25 15:20:00,42.67,42.67,42.38,42.41,392238.8059701492,27.3126,27.3126,27.127,27.1462,392238.806
2015-08-25 15:30:00,42.41,42.43,42.11,42.15,772441.9257097968,27.1462,27.159,26.9542,26.9798,772441.9257
2015-08-25 15:40:00,42.14,42.3,41.68,41.76,836120.5251935809,26.9734,27.0758,26.6789,26.7301,836120.5252
2015-08-25 15:50:00,41.77,42.1,41.48,41.53,1702518.235888228,26.7365,26.9478,26.5509,26.5829,1702518.2359
2015-08-26 09:30:00,42.71,43.01,42.54,42.54,384928.73975984735,27.3382,27.5302,27.2294,27.2294,384928.7398
2015-08-26 09:40:00,42.55,42.63,42.28,42.59,285277.74660531926,27.2358,27.287,27.063,27.2614,285277.7466
2015-08-26 09:50:00,42.6,42.62,42.18,42.51,288675.7939625182,27.2678,27.2806,26.999,27.2102,288675.794
2015-08-26 10:00:00,42.51,42.71,42.46,42.59,197617.5513410392,27.2102,27.3382,27.1782,27.2614,197617.5513
2015-08-26 10:10:00,42.59,42.67,42.14,42.17,237328.0215464033,27.2614,27.3126,26.9734,26.9926,237328.0215
2015-08-26 10:20:00,42.15,42.52,42.14,42.5,194405.7905958927,26.9798,27.2166,26.9734,27.2038,194405.7906
2015-08-26 10:30:00,42.5,42.65,42.36,42.44,312536.19122432946,27.2038,27.2998,27.1142,27.1654,312536.1912
2015-08-26 10:40:00,42.44,42.45,42.24,42.34,248850.8584895073,27.1654,27.1718,27.0374,27.1014,248850.8585
2015-08-26 10:50:00,42.34,42.55,42.28,42.31,151897.65458422175,27.1014,27.2358,27.063,27.0822,151897.6546
2015-08-26 11:00:00,42.32,42.44,42.19,42.37,171929.07642239926,27.0886,27.1654,27.0054,27.1206,171929.0764
2015-08-26 11:10:00,42.35,42.48,42.24,42.45,162878.4648187633,27.1078,27.191,27.0374,27.1718,162878.4648
2015-08-26 11:20:00,42.45,42.49,42.35,42.42,176531.2535069016,27.1718,27.1974,27.1078,27.1526,176531.2535
2015-08-26 11:30:00,42.41,42.5,42.1,42.1,286955.4483222983,27.1462,27.2038,26.9478,26.9478,286955.4483
2015-08-26 11:40:00,42.1,42.31,42.08,42.27,198499.6072270228,26.9478,27.0822,26.935,27.0566,198499.6072
2015-08-26 11:50:00,42.27,42.38,42.18,42.25,124120.74963528223,27.0566,27.127,26.999,27.0438,124120.7496
2015-08-26 12:00:00,42.25,42.25,42.1,42.18,157644.48434519133,27.0438,27.0438,26.9478,26.999,157644.4843
2015-08-26 12:10:00,42.19,42.31,42.17,42.29,112876.22040175064,27.0054,27.0822,26.9926,27.0694,112876.2204
2015-08-26 12:20:00,42.29,42.32,42.11,42.15,135171.13679721692,27.0694,27.0886,26.9542,26.9798,135171.1368
2015-08-26 12:30:00,42.14,42.16,42.03,42.07,285620.0201997531,26.9734,26.9862,26.9029,26.9286,285620.0202
2015-08-26 12:40:00,42.07,42.26,42.05,42.22,140239.03041185052,26.9286,27.0502,26.9157,27.0246,140239.0304
2015-08-26 12:50:00,42.22,42.46,42.17,42.46,114808.66344966894,27.0246,27.1782,26.9926,27.1782,114808.6634
2015-08-26 13:00:00,42.46,42.55,42.28,42.33,189735.15879250364,27.1782,27.2358,27.063,27.095,189735.1588
2015-08-26 13:10:00,42.31,42.44,42.31,42.41,159793.51363483333,27.0822,27.1654,27.0822,27.1462,159793.5136
2015-08-26 13:20:00,42.4,42.67,42.4,42.66,172095.16328133765,27.1398,27.3126,27.1398,27.3062,172095.1633
2015-08-26 13:30:00,42.66,42.85,42.57,42.84,217395.3540567837,27.3062,27.4278,27.2486,27.4214,217395.3541
2015-08-26 13:40:00,42.83,42.85,42.61,42.67,161713.61238918192,27.415,27.4278,27.2742,27.3126,161713.6124
2015-08-26 13:50:00,42.67,42.86,42.65,42.83,179418.69599371564,27.3126,27.4342,27.2998,27.415,179418.696
2015-08-26 14:00:00,42.83,42.91,42.72,42.88,222034.5640219953,27.415,27.4662,27.3446,27.447,222034.564
2015-08-26 14:10:00,42.89,42.95,42.64,42.68,308400.8528784648,27.4534,27.4918,27.2934,27.319,308400.8529
2015-08-26 14:20:00,42.68,42.85,42.67,42.8,176529.0090898889,27.319,27.4278,27.3126,27.3958,176529.0091
2015-08-26 14:30:00,42.8,43.03,42.75,42.97,236743.3509146,27.3958,27.543,27.3638,27.5046,236743.3509
2015-08-26 14:40:00,42.98,43.25,42.98,43.05,270204.24194815394,27.511,27.6839,27.511,27.5558,270204.2419
2015-08-26 14:50:00,43.05,43.14,43.0,43.13,214494.4450678936,27.5558,27.6134,27.5238,27.607,214494.4451
2015-08-26 15:00:00,43.14,43.27,43.03,43.25,286301.20076310175,27.6134,27.6967,27.543,27.6839,286301.2008
2015-08-26 15:10:00,43.25,43.5,43.25,43.49,303042.30726068903,27.6839,27.8439,27.6839,27.8375,303042.3073
2015-08-26 15:20:00,43.49,43.57,43.3,43.33,285317.02390304115,27.8375,27.8887,27.7159,27.7351,285317.0239
2015-08-26 15:30:00,43.34,43.55,43.32,43.33,395404.5561665357,27.7415,27.8759,27.7287,27.7351,395404.5562
2015-08-26 15:40:00,43.33,43.65,43.29,43.41,631885.310290652,27.7351,27.9399,27.7095,27.7863,631885.3103
2015-08-26 15:50:00,43.41,43.61,43.36,43.51,1225605.4314891703,27.7863,27.9143,27.7543,27.8503,1225605.4315
2015-08-27 09:30:00,44.03,44.35,43.98,44.35,227427.89810346765,28.1831,28.388,28.1511,28.388,227427.8981
2015-08-27 09:40:00,44.36,44.48,44.19,44.3,225460.6665918528,28.3944,28.4712,28.2855,28.3559,225460.6666
2015-08-27 09:50:00,44.31,44.33,44.06,44.11,141047.02053641566,28.3624,28.3752,28.2023,28.2343,141047.0205
2015-08-27 10:00:00,44.1,44.15,43.91,44.09,104675.12063741442,28.2279,28.2599,28.1063,28.2215,104675.1206
2015-08-27 10:10:00,44.08,44.16,43.98,44.06,82196.16204690831,28.2151,28.2663,28.1511,28.2023,82196.162
2015-08-27 10:20:00,44.05,44.14,43.99,44.11,103859.2750533049,28.1959,28.2535,28.1575,28.2343,103859.2751
2015-08-27 10:30:00,44.1,44.26,44.04,44.24,132602.40152620355,28.2279,28.3303,28.1895,28.3175,132602.4015
2015-08-27 10:40:00,44.24,44.47,44.23,44.44,176451.5767029514,28.3175,28.4648,28.3111,28.4456,176451.5767
2015-08-27 10:50:00,44.44,44.54,44.39,44.53,155543.71002132195,28.4456,28.5096,28.4136,28.5032,155543.71
2015-08-27 11:00:00,44.53,44.6,44.5,44.5,203196.0498260577,28.5032,28.548,28.484,28.484,203196.0498
2015-08-27 11:10:00,44.51,44.57,44.48,44.53,159893.39019189763,28.4904,28.5288,28.4712,28.5032,159893.3902
2015-08-27 11:20:00,44.53,44.57,44.49,44.55,318294.2430703625,28.5032,28.5288,28.4776,28.516,318294.2431
2015-08-27 11:30:00,44.56,44.61,44.47,44.47,205093.70441027943,28.5224,28.5544,28.4648,28.4648,205093.7044
2015-08-27 11:40:00,44.47,44.62,44.45,44.62,62651.778700482544,28.4648,28.5608,28.452,28.5608,62651.7787
2015-08-27 11:50:00,44.61,44.62,44.52,44.56,124226.23723487824,28.5544,28.5608,28.4968,28.5224,124226.2372
2015-08-27 12:00:00,44.56,44.86,44.56,44.76,196825.2721355628,28.5224,28.7144,28.5224,28.6504,196825.2721
2015-08-27 12:10:00,44.76,44.77,44.68,44.76,75310.29065200314,28.6504,28.6568,28.5992,28.6504,75310.2907
2015-08-27 12:20:00,44.76,44.81,44.72,44.8,52715.74458534396,28.6504,28.6824,28.6248,28.676,52715.7446
2015-08-27 12:30:00,44.8,44.85,44.74,44.83,68146.11154752552,28.676,28.708,28.6376,28.6952,68146.1115
2015-08-27 12:40:00,44.83,44.85,44.75,44.85,94576.36628885646,28.6952,28.708,28.644,28.708,94576.3663
2015-08-27 12:50:00,44.85,44.93,44.82,44.92,104963.52822354392,28.708,28.7592,28.6888,28.7528,104963.5282
2015-08-27 13:00:00,44.91,44.92,44.82,44.88,100581.30400628436,28.7464,28.7528,28.6888,28.7272,100581.304
2015-08-27 13:10:00,44.87,44.98,44.87,44.92,88819.43665132982,28.7208,28.7912,28.7208,28.7528,88819.4367
2015-08-27 13:20:00,44.92,44.99,44.89,44.95,94345.19133655031,28.7528,28.7976,28.7336,28.772,94345.1913
2015-08-27 13:30:00,44.95,45.01,44.82,44.82,135538.09897879025,28.772,28.8104,28.6888,28.6888,135538.099
2015-08-27 13:40:00,44.83,44.88,44.77,44.83,284345.19133655034,28.6952,28.7272,28.6568,28.6952,284345.1913
2015-08-27 13:50:00,44.83,44.9,44.78,44.9,161516.10369206598,28.6952,28.74,28.6632,28.74,161516.1037
2015-08-27 14:00:00,44.92,44.95,44.82,44.82,189740.7698350353,28.7528,28.772,28.6888,28.6888,189740.7698
2015-08-27 14:10:00,44.82,44.93,44.78,44.84,581112.1086297834,28.6888,28.7592,28.6632,28.7016,581112.1086
2015-08-27 14:20:00,44.83,44.89,44.64,44.71,387813.9378296487,28.6952,28.7336,28.5736,28.6184,387813.9378
2015-08-27 14:30:00,44.7,44.75,44.59,44.64,358587.1394905173,28.612,28.644,28.5416,28.5736,358587.1395
2015-08-27 14:40:00,44.64,44.65,44.4,44.41,142756.1440915722,28.5736,28.58,28.42,28.4264,142756.1441
2015-08-27 14:50:00,44.4,44.47,44.1,44.13,195319.26832005384,28.42,28.4648,28.2279,28.2471,195319.2683
2015-08-27 15:00:00,44.14,44.25,43.87,44.14,266029.6263045674,28.2535,28.3239,28.0807,28.2535,266029.6263
2015-08-27 15:10:00,44.13,44.28,44.02,44.26,211059.3648299854,28.2471,28.3431,28.1767,28.3303,211059.3648
2015-08-27 15:20:00,44.25,44.48,44.11,44.46,207764.5606553697,28.3239,28.4712,28.2343,28.4584,207764.5607
2015-08-27 15:30:00,44.46,44.66,44.37,44.46,406768.0395017394,28.4584,28.5864,28.4008,28.4584,406768.0395
2015-08-27 15:40:00,44.47,44.8,44.42,44.78,484203.7930647514,28.4648,28.676,28.4328,28.6632,484203.7931
2015-08-27 15:50:00,44.78,44.94,44.68,44.91,899144.8771181685,28.6632,28.7656,28.5992,28.7464,899144.8771
2015-08-28 09:30:00,44.66,44.91,44.54,44.72,194530.3557400965,28.5864,28.7464,28.5096,28.6248,194530.3557
2015-08-28 09:40:00,44.73,44.73,44.39,44.4,137247.2225339468,28.6312,28.6312,28.4136,28.42,137247.2225
2015-08-28 09:50:00,44.39,44.64,44.37,44.64,117746.60531926832,28.4136,28.5736,28.4008,28.5736,117746.6053
2015-08-28 10:00:00,44.64,44.69,44.38,44.4,149725.05891594657,28.5736,28.6056,28.4072,28.42,149725.0589
2015-08-28 10:10:00,44.41,44.65,44.39,44.54,203024.3519245876,28.4264,28.58,28.4136,28.5096,203024.3519
2015-08-28 10:20:00,44.54,44.56,44.45,44.54,496410.0549882168,28.5096,28.5224,28.452,28.5096,496410.055
2015-08-28 10:30:00,44.55,44.68,44.51,44.53,260162.72023341936,28.516,28.5992,28.4904,28.5032,260162.7202
2015-08-28 10:40:00,44.52,44.56,44.42,44.45,128205.58859836156,28.4968,28.5224,28.4328,28.452,128205.5886
2015-08-28 10:50:00,44.46,44.6,44.46,44.5,87213.55627875659,28.4584,28.548,28.4584,28.484,87213.5563
2015-08-28 11:00:00,44.51,44.63,44.5,44.55,90975.19919200988,28.4904,28.5672,28.484,28.516,90975.1992
2015-08-28 11:10:00,44.56,44.69,44.56,44.69,203210.6385366401,28.5224,28.6056,28.5224,28.6056,203210.6385
2015-08-28 11:20:00,44.7,44.84,44.69,44.81,89275.05330490405,28.612,28.7016,28.6056,28.6824,89275.0533
2015-08-28 11:30:00,44.82,44.91,44.74,44.8,119128.04399057344,28.6888,28.7464,28.6376,28.676,119128.044
2015-08-28 11:40:00,44.79,44.8,44.72,44.77,180305.2407137246,28.6696,28.676,28.6248,28.6568,180305.2407
2015-08-28 11:50:00,44.76,44.81,44.69,44.72,128715.07126024016,28.6504,28.6824,28.6056,28.6248,128715.0713
2015-08-28 12:00:00,44.72,44.78,44.69,44.72,71639.54662776344,28.6248,28.6632,28.6056,28.6248,71639.5466
2015-08-28 12:10:00,44.73,44.82,44.67,44.81,91480.19301986309,28.6312,28.6888,28.5928,28.6824,91480.193
2015-08-28 12:20:00,44.82,44.82,44.74,44.81,152162.4957917181,28.6888,28.6888,28.6376,28.6824,152162.4958
2015-08-28 12:30:00,44.82,44.89,44.79,44.84,71822.46661429694,28.6888,28.7336,28.6696,28.7016,71822.4666
2015-08-28 12:40:00,44.82,44.91,44.81,44.87,100870.8338009202,28.6888,28.7464,28.6824,28.7208,100870.8338
2015-08-28 12:50:00,44.87,44.9,44.83,44.86,88324.54270003366,28.7208,28.74,28.6952,28.7144,88324.5427
2015-08-28 13:00:00,44.85,44.85,44.72,44.72,74774.99719447872,28.708,28.708,28.6248,28.6248,74774.9972
2015-08-28 13:10:00,44.73,44.77,44.65,44.7,70693.52485691842,28.6312,28.6568,28.58,28.612,70693.5249
2015-08-28 13:20:00,44.71,44.72,44.5,44.5,111510.49264953428,28.6184,28.6248,28.484,28.484,111510.4926
2015-08-28 13:30:00,44.5,44.61,44.45,44.46,120095.38772303892,28.484,28.5544,28.452,28.4584,120095.3877
2015-08-28 13:40:00,44.45,44.57,44.42,44.54,75074.62686567164,28.452,28.5288,28.4328,28.5096,75074.6269
2015-08-28 13:50:00,44.54,44.62,44.54,44.58,63840.19750869712,28.5096,28.5608,28.5096,28.5352,63840.1975
2015-08-28 14:00:00,44.58,44.82,44.58,44.82,270056.110425317,28.5352,28.6888,28.5352,28.6888,270056.1104
2015-08-28 14:10:00,44.81,44.83,44.72,44.76,122889.68690382672,28.6824,28.6952,28.6248,28.6504,122889.6869
2015-08-28 14:20:00,44.76,44.83,44.73,44.79,89107.84423745931,28.6504,28.6952,28.6312,28.6696,89107.8442
2015-08-28 14:30:00,44.79,44.81,44.64,44.72,133632.58893502413,28.6696,28.6824,28.5736,28.6248,133632.5889
2015-08-28 14:40:00,44.71,44.85,44.61,44.83,175395.578498485,28.6184,28.708,28.5544,28.6952,175395.5785
2015-08-28 14:50:00,44.83,44.9,44.79,44.87,211256.87352710133,28.6952,28.74,28.6696,28.7208,211256.8735
2015-08-28 15:00:00,44.87,44.88,44.74,44.83,139480.41746156436,28.7208,28.7272,28.6376,28.6952,139480.4175
2015-08-28 15:10:00,44.82,44.83,44.68,44.72,129207.72079452362,28.6888,28.6952,28.5992,28.6248,129207.7208
2015-08-28 15:20:00,44.71,44.74,44.6,44.69,192476.7141734934,28.6184,28.6376,28.548,28.6056,192476.7142
2015-08-28 15:30:00,44.68,44.75,44.58,44.64,283979.3513634833,28.5992,28.644,28.5352,28.5736,283979.3514
2015-08-28 15:40:00,44.64,44.72,44.56,44.66,384244.1925709797,28.5736,28.6248,28.5224,28.5864,384244.1926
2015-08-28 15:50:00,44.67,44.88,44.66,44.84,792673.1006621029,28.5928,28.7272,28.5864,28.7016,792673.1007
2015-08-31 09:30:00,44.37,44.54,44.11,44.31,157142.85714285713,28.4008,28.5096,28.2343,28.3624,157142.8571
2015-08-31 09:40:00,44.3,44.33,44.15,44.18,162498.03613511389,28.3559,28.3752,28.2599,28.2791,162498.0361
2015-08-31 09:50:00,44.18,44.44,44.15,44.23,81892.04354169004,28.2791,28.4456,28.2599,28.3111,81892.0435
2015-08-31 10:00:00,44.25,44.26,44.14,44.22,78444.61901021209,28.3239,28.3303,28.2535,28.3047,78444.619
2015-08-31 10:10:00,44.21,44.3,44.16,44.27,96747.8397486253,28.2983,28.3559,28.2663,28.3367,96747.8397
2015-08-31 10:20:00,44.27,44.43,44.22,44.4,122221.97284255414,28.3367,28.4392,28.3047,28.42,122221.9728
2015-08-31 10:30:00,44.41,44.56,44.37,44.56,138764.44843451912,28.4264,28.5224,28.4008,28.5224,138764.4484
2015-08-31 10:40:00,44.55,44.56,44.4,44.4,58483.89630793401,28.516,28.5224,28.42,28.42,58483.8963
2015-08-31 10:50:00,44.4,44.5,44.36,44.47,113641.56660307484,28.42,28.484,28.3944,28.4648,113641.5666
2015-08-31 11:00:00,44.47,44.47,44.34,44.4,100203.11973964762,28.4648,28.4648,28.3816,28.42,100203.1197
2015-08-31 11:10:00,44.39,44.45,44.31,44.42,85416.90046010548,28.4136,28.452,28.3624,28.4328,85416.9005
2015-08-31 11:20:00,44.42,44.51,44.42,44.5,128846.36965548198,28.4328,28.4904,28.4328,28.484,128846.3697
2015-08-31 11:30:00,44.51,44.56,44.47,44.53,267522.1636180002,28.4904,28.5224,28.4648,28.5032,267522.1636
2015-08-31 11:40:00,44.53,44.72,44.52,44.64,152227.58388508583,28.5032,28.6248,28.4968,28.5736,152227.5839
2015-08-31 11:50:00,44.64,44.65,44.56,44.64,100768.71282684324,28.5736,28.58,28.5224,28.5736,100768.7128
2015-08-31 12:00:00,44.64,44.73,44.62,44.69,94053.4171249018,28.5736,28.6312,28.5608,28.6056,94053.4171
2015-08-31 12:10:00,44.68,44.76,44.67,44.76,62808.88789137021,28.5992,28.6504,28.5928,28.6504,62808.8879
2015-08-31 12:20:00,44.75,44.88,44.73,44.88,145782.74043317247,28.644,28.7272,28.6312,28.7272,145782.7404
2015-08-31 12:30:00,44.88,44.96,44.86,44.95,143372.23656155312,28.7272,28.7784,28.7144,28.772,143372.2366
2015-08-31 12:40:00,44.95,44.96,44.85,44.88,56219.27954213893,28.772,28.7784,28.708,28.7272,56219.2795
2015-08-31 12:50:00,44.88,44.92,44.84,44.86,94661.65413533834,28.7272,28.7528,28.7016,28.7144,94661.6541
2015-08-31 13:00:00,44.85,44.89,44.82,44.88,66163.1691168219,28.708,28.7336,28.6888,28.7272,66163.1691
2015-08-31 13:10:00,44.88,44.92,44.85,44.91,39913.58994501178,28.7272,28.7528,28.708,28.7464,39913.5899
2015-08-31 13:20:00,44.91,44.93,44.79,44.85,66851.08293120861,28.7464,28.7592,28.6696,28.708,66851.0829
2015-08-31 13:30:00,44.85,44.87,44.76,44.82,102477.83638199978,28.708,28.7208,28.6504,28.6888,102477.8364
2015-08-31 13:40:00,44.82,44.83,44.73,44.74,190443.27236000448,28.6888,28.6952,28.6312,28.6376,190443.2724
2015-08-31 13:50:00,44.74,44.79,44.72,44.77,44052.29491639546,28.6376,28.6696,28.6248,28.6568,44052.2949
2015-08-31 14:00:00,44.77,44.81,44.68,44.69,76371.89989900123,28.6568,28.6824,28.5992,28.6056,76371.8999
2015-08-31 14:10:00,44.7,44.7,44.59,44.6,73610.14476489731,28.612,28.612,28.5416,28.548,73610.1448
2015-08-31 14:20:00,44.6,44.76,44.59,44.72,72489.05846706318,28.548,28.6504,28.5416,28.6248,72489.0585
2015-08-31 14:30:00,44.72,44.77,44.7,44.72,66019.52642801031,28.6248,28.6568,28.612,28.6248,66019.5264
2015-08-31 14:40:00,44.72,44.74,44.64,44.67,74073.61687801594,28.6248,28.6376,28.5736,28.5928,74073.6169
2015-08-31 14:50:00,44.66,44.66,44.56,44.62,124569.63303781842,28.5864,28.5864,28.5224,28.5608,124569.633
2015-08-31 15:00:00,44.62,44.77,44.61,44.77,111898.77679272808,28.5608,28.6568,28.5544,28.6568,111898.7768
2015-08-31 15:10:00,44.77,44.77,44.64,44.64,92905.39782291547,28.6568,28.6568,28.5736,28.5736,92905.3978
2015-08-31 15:20:00,44.64,44.7,44.6,44.62,144324.9915834362,28.5736,28.612,28.548,28.5608,144324.9916
2015-08-31 15:30:00,44.61,44.79,44.6,44.66,220199.7531141286,28.5544,28.6696,28.548,28.5864,220199.7531
2015-08-31 15:40:00,44.66,44.88,44.66,44.75,340702.5025249691,28.5864,28.7272,28.5864,28.644,340702.5025
2015-08-31 15:50:00,44.74,44.83,44.64,44.65,727920.5476377511,28.6376,28.6952,28.5736,28.58,727920.5476
2015-09-01 09:30:00,43.18,43.34,42.94,43.34,583758.2762877343,27.639,27.7415,27.4854,27.7415,583758.2763
2015-09-01 09:40:00,43.33,43.51,43.16,43.4,448808.2145662664,27.7351,27.8503,27.6262,27.7799,448808.2146
2015-09-01 09:50:00,43.39,43.46,43.09,43.22,282356.637863315,27.7735,27.8183,27.5814,27.6647,282356.6379
2015-09-01 10:00:00,43.22,43.24,42.96,43.05,215493.21063853664,27.6647,27.6775,27.4982,27.5558,215493.2106
2015-09-01 10:10:00,43.06,43.17,42.99,43.02,265916.283245427,27.5622,27.6326,27.5174,27.5366,265916.2832
2015-09-01 10:20:00,43.02,43.24,42.92,43.24,201603.6359555605,27.5366,27.6775,27.4726,27.6775,201603.636
2015-09-01 10:30:00,43.23,43.37,43.11,43.26,258644.37212434068,27.6711,27.7607,27.5942,27.6903,258644.3721
2015-09-01 10:40:00,43.26,43.28,43.05,43.13,166564.9197620918,27.6903,27.7031,27.5558,27.607,166564.9198
2015-09-01 10:50:00,43.12,43.14,42.96,43.08,166458.30995398943,27.6006,27.6134,27.4982,27.575,166458.31
2015-09-01 11:00:00,43.08,43.2,43.0,43.19,182158.0069576928,27.575,27.6519,27.5238,27.6455,182158.007
2015-09-01 11:10:00,43.19,43.38,43.19,43.33,178426.66367411063,27.6455,27.7671,27.6455,27.7351,178426.6637
2015-09-01 11:20:00,43.32,43.38,43.24,43.25,187252.8335764785,27.7287,27.7671,27.6775,27.6839,187252.8336
2015-09-01 11:30:00,43.25,43.37,43.18,43.32,130593.6482998541,27.6839,27.7607,27.639,27.7287,130593.6483
2015-09-01 11:40:00,43.31,43.31,43.22,43.29,138229.15497699473,27.7223,27.7223,27.6647,27.7095,138229.155
2015-09-01 11:50:00,43.29,43.31,43.17,43.2,84206.03748176411,27.7095,27.7223,27.6326,27.6519,84206.0375
2015-09-01 12:00:00,43.19,43.27,43.1,43.12,105495.45505554932,27.6455,27.6967,27.5878,27.6006,105495.4551
2015-09-01 12:10:00,43.11,43.28,43.1,43.27,101273.70665469643,27.5942,27.7031,27.5878,27.6967,101273.7067
2015-09-01 12:20:00,43.27,43.27,43.1,43.12,98186.51105375378,27.6967,27.6967,27.5878,27.6006,98186.5111
2015-09-01 12:30:00,43.12,43.16,43.07,43.1,117828.52654023116,27.6006,27.6262,27.5686,27.5878,117828.5265
2015-09-01 12:40:00,43.1,43.15,42.9,42.92,226847.7163056896,27.5878,27.6198,27.4598,27.4726,226847.7163
2015-09-01 12:50:00,42.92,42.95,42.84,42.86,101200.76310178432,27.4726,27.4918,27.4214,27.4342,101200.7631
2015-09-01 13:00:00,42.85,43.07,42.84,42.89,100824.82325216023,27.4278,27.5686,27.4214,27.4534,100824.8233
2015-09-01 13:10:00,42.9,42.97,42.82,42.86,104871.507126024,27.4598,27.5046,27.4086,27.4342,104871.5071
2015-09-01 13:20:00,42.86,42.99,42.82,42.95,98441.25238469309,27.4342,27.5174,27.4086,27.4918,98441.2524
2015-09-01 13:30:00,42.94,43.03,42.9,42.94,123455.27999102233,27.4854,27.543,27.4598,27.4854,123455.28
2015-09-01 13:40:00,42.94,43.05,42.9,43.0,96394.34406912804,27.4854,27.5558,27.4598,27.5238,96394.3441
2015-09-01 13:50:00,43.01,43.07,42.94,43.01,156627.76343844683,27.5302,27.5686,27.4854,27.5302,156627.7634
2015-09-01 14:00:00,43.01,43.01,42.9,42.94,107491.86398832905,27.5302,27.5302,27.4598,27.4854,107491.864
2015-09-01 14:10:00,42.94,42.97,42.81,42.82,115874.7615306924,27.4854,27.5046,27.4022,27.4086,115874.7615
2015-09-01 14:20:00,42.81,42.93,42.79,42.84,136706.31803389068,27.4022,27.479,27.3894,27.4214,136706.318
2015-09-01 14:30:00,42.85,43.1,42.83,43.09,103508.02379082033,27.4278,27.5878,27.415,27.5814,103508.0238
2015-09-01 14:40:00,43.1,43.11,42.94,42.95,106557.0643025474,27.5878,27.5942,27.4854,27.4918,106557.0643
2015-09-01 14:50:00,42.95,43.07,42.87,42.89,111341.03916507689,27.4918,27.5686,27.4406,27.4534,111341.0392
2015-09-01 15:00:00,42.89,42.95,42.76,42.86,196111.54752553024,27.4534,27.4918,27.3702,27.4342,196111.5475
2015-09-01 15:10:00,42.86,42.94,42.82,42.86,156335.98922679832,27.4342,27.4854,27.4086,27.4342,156335.9892
2015-09-01 15:20:00,42.86,42.93,42.74,42.75,207538.99674559533,27.4342,27.479,27.3574,27.3638,207538.9967
2015-09-01 15:30:00,42.75,42.84,42.67,42.73,395484.2329704859,27.3638,27.4214,27.3126,27.351,395484.233
2015-09-01 15:40:00,42.75,42.75,42.46,42.65,768516.4403546179,27.3638,27.3638,27.1782,27.2998,768516.4404
2015-09-01 15:50:00,42.65,42.87,42.59,42.75,1011969.4759286277,27.2998,27.4406,27.2614,27.3638,1011969.4759
2015-09-02 09:30:00,43.64,43.65,43.2,43.39,341581.19178543374,27.9335,27.9399,27.6519,27.7735,341581.1918
2015-09-02 09:40:00,43.41,43.52,43.1,43.24,232931.20861856133,27.7863,27.8567,27.5878,27.6775,232931.2086
2015-09-02 09:50:00,43.23,43.36,43.2,43.22,160121.19851868477,27.6711,27.7543,27.6519,27.6647,160121.1985
2015-09-02 10:00:00,43.22,43.3,43.11,43.18,175182.35888228033,27.6647,27.7159,27.5942,27.639,175182.3589
2015-09-02 10:10:00,43.18,43.18,42.95,42.95,270039.2772977219,27.639,27.639,27.4918,27.4918,270039.2773
2015-09-02 10:20:00,42.95,43.13,42.91,43.07,268277.4099427673,27.4918,27.607,27.4662,27.5686,268277.4099
2015-09-02 10:30:00,43.07,43.08,42.97,43.0,307413.3093928852,27.5686,27.575,27.5046,27.5238,307413.3094
2015-09-02 10:40:00,43.0,43.03,42.86,42.9,171636.18000224442,27.5238,27.543,27.4342,27.4598,171636.18
2015-09-02 10:50:00,42.91,43.06,42.9,43.03,154263.27011558748,27.4662,27.5622,27.4598,27.543,154263.2701
2015-09-02 11:00:00,43.03,43.15,43.02,43.14,144777.2416114914,27.543,27.6198,27.5366,27.6134,144777.2416
2015-09-02 11:10:00,43.15,43.25,43.1,43.21,195001.6833127595,27.6198,27.6839,27.5878,27.6583,195001.6833
2015-09-02 11:20:00,43.21,43.29,43.17,43.2,146214.79070811355,27.6583,27.7095,27.6326,27.6519,146214.7907
2015-09-02 11:30:00,43.2,43.25,42.94,42.98,121296.15082482324,27.6519,27.6839,27.4854,27.511,121296.1508
2015-09-02 11:40:00,42.98,43.08,42.96,43.0,84720.00897766804,27.511,27.575,27.4982,27.5238,84720.009
2015-09-02 11:50:00,43.0,43.02,42.9,42.92,269860.84614521376,27.5238,27.5366,27.4598,27.4726,269860.8461
2015-09-02 12:00:00,42.92,42.93,42.8,42.82,71710.24576366288,27.4726,27.479,27.3958,27.4086,71710.2458
2015-09-02 12:10:00,42.82,42.89,42.8,42.84,94030.972954775,27.4086,27.4534,27.3958,27.4214,94030.973
2015-09-02 12:20:00,42.84,42.94,42.82,42.92,72583.32398159578,27.4214,27.4854,27.4086,27.4726,72583.324
2015-09-02 12:30:00,42.92,43.04,42.92,43.03,56918.41544158904,27.4726,27.5494,27.4726,27.543,56918.4154
2015-09-02 12:40:00,43.02,43.17,42.99,43.15,93711.14353046796,27.5366,27.6326,27.5174,27.6198,93711.1435
2015-09-02 12:50:00,43.13,43.15,43.05,43.14,155650.3198294243,27.607,27.6198,27.5558,27.6134,155650.3198
2015-09-02 13:00:00,43.13,43.16,43.06,43.11,57058.6915048816,27.607,27.6262,27.5622,27.5942,57058.6915
2015-09-02 13:10:00,43.11,43.16,43.1,43.12,67150.71260240152,27.5942,27.6262,27.5878,27.6006,67150.7126
2015-09-02 13:20:00,43.12,43.22,43.1,43.21,116268.6567164179,27.6006,27.6647,27.5878,27.6583,116268.6567
2015-09-02 13:30:00,43.21,43.21,43.03,43.06,96113.79194254291,27.6583,27.6583,27.543,27.5622,96113.7919
2015-09-02 13:40:00,43.07,43.16,43.06,43.09,80170.57569296374,27.5686,27.6262,27.5622,27.5814,80170.5757
2015-09-02 13:50:00,43.09,43.14,43.02,43.09,89638.64886095836,27.5814,27.6134,27.5366,27.5814,89638.6489
2015-09-02 14:00:00,43.1,43.18,43.06,43.14,107117.0463472113,27.5878,27.639,27.5622,27.6134,107117.0463
2015-09-02 14:10:00,43.15,43.25,43.15,43.19,105933.1163730221,27.6198,27.6839,27.6198,27.6455,105933.1164
2015-09-02 14:20:00,43.19,43.23,43.16,43.2,150272.69666704073,27.6455,27.6711,27.6262,27.6519,150272.6967
2015-09-02 14:30:00,43.21,43.24,43.1,43.13,167308.94400179552,27.6583,27.6775,27.5878,27.607,167308.944
2015-09-02 14:40:00,43.13,43.18,42.99,43.04,189588.14947817303,27.607,27.639,27.5174,27.5494,189588.1495
2015-09-02 14:50:00,43.04,43.12,43.03,43.11,121959.37605207048,27.5494,27.6006,27.543,27.5942,121959.3761
2015-09-02 15:00:00,43.11,43.24,43.1,43.16,138471.55201436425,27.5942,27.6775,27.5878,27.6262,138471.552
2015-09-02 15:10:00,43.16,43.2,43.0,43.12,179725.05891594657,27.6262,27.6519,27.5238,27.6006,179725.0589
2015-09-02 15:20:00,43.13,43.24,43.08,43.23,125254.1802266861,27.607,27.6775,27.575,27.6711,125254.1802
2015-09-02 15:30:00,43.24,43.33,43.19,43.27,229650.99315452809,27.6775,27.7351,27.6455,27.6967,229650.9932
2015-09-02 15:40:00,43.26,43.39,43.25,43.33,339051.7338121423,27.6903,27.7735,27.6839,27.7351,339051.7338
2015-09-02 15:50:00,43.33,43.54,43.33,43.54,772087.3078217932,27.7351,27.8695,27.7351,27.8695,772087.3078
2015-09-03 09:30:00,43.71,43.83,43.51,43.81,162137.8072045786,27.9783,28.0551,27.8503,28.0423,162137.8072
2015-09-03 09:40:00,43.81,43.97,43.75,43.91,82578.83514757041,28.0423,28.1447,28.0039,28.1063,82578.8351
2015-09-03 09:50:00,43.93,44.01,43.9,43.9,50184.04219503984,28.1191,28.1703,28.0999,28.0999,50184.0422
2015-09-03 10:00:00,43.91,44.02,43.85,44.0,102972.73033329593,28.1063,28.1767,28.0679,28.1639,102972.7303
2015-09-03 10:10:00,44.01,44.08,43.93,44.08,80197.50869711592,28.1703,28.2151,28.1191,28.2151,80197.5087
2015-09-03 10:20:00,44.09,44.15,44.02,44.09,88546.73998428907,28.2215,28.2599,28.1767,28.2215,88546.74
2015-09-03 10:30:00,44.09,44.11,44.0,44.04,117489.61957131636,28.2215,28.2343,28.1639,28.1895,117489.6196
2015-09-03 10:40:00,44.05,44.15,44.05,44.14,63589.94501178319,28.1959,28.2599,28.1959,28.2535,63589.945
2015-09-03 10:50:00,44.13,44.26,44.13,44.23,115597.5760296263,28.2471,28.3303,28.2471,28.3111,115597.576
2015-09-03 11:00:00,44.23,44.27,44.14,44.21,97985.63573111883,28.3111,28.3367,28.2535,28.2983,97985.6357
2015-09-03 11:10:00,44.21,44.23,44.08,44.12,106794.9725058916,28.2983,28.3111,28.2151,28.2407,106794.9725
2015-09-03 11:20:00,44.12,44.14,44.1,44.1,94289.08091123332,28.2407,28.2535,28.2279,28.2279,94289.0809
2015-09-03 11:30:00,44.11,44.12,44.01,44.02,141756.25631242283,28.2343,28.2407,28.1703,28.1767,141756.2563
2015-09-03 11:40:00,44.02,44.14,44.02,44.1,156891.48243743688,28.1767,28.2535,28.1767,28.2279,156891.4824
2015-09-03 11:50:00,44.1,44.16,44.06,44.15,74087.08338009202,28.2279,28.2663,28.2023,28.2599,74087.0834
2015-09-03 12:00:00,44.15,44.17,44.09,44.14,59937.15632364493,28.2599,28.2727,28.2215,28.2535,59937.1563
2015-09-03 12:10:00,44.14,44.14,44.04,44.12,69870.94602177084,28.2535,28.2535,28.1895,28.2407,69870.946
2015-09-03 12:20:00,44.12,44.13,44.04,44.06,91774.21164852427,28.2407,28.2471,28.1895,28.2023,91774.2116
2015-09-03 12:30:00,44.06,44.06,43.93,43.93,87005.9477050836,28.2023,28.2023,28.1191,28.1191,87005.9477
2015-09-03 12:40:00,43.93,43.93,43.87,43.9,156566.04197059813,28.1191,28.1191,28.0807,28.0999,156566.042
2015-09-03 12:50:00,43.9,43.93,43.79,43.82,158170.800134665,28.0999,28.1191,28.0295,28.0487,158170.8001
2015-09-03 13:00:00,43.81,43.83,43.59,43.63,102907.64223992816,28.0423,28.0551,27.9015,27.9271,102907.6422
2015-09-03 13:10:00,43.62,43.75,43.58,43.75,71894.28795870273,27.9207,28.0039,27.8951,28.0039,71894.288
2015-09-03 13:20:00,43.75,43.82,43.71,43.78,94430.4791830322,28.0039,28.0487,27.9783,28.0231,94430.4792
2015-09-03 13:30:00,43.78,43.78,43.69,43.71,83282.4598810459,28.0231,28.0231,27.9655,27.9783,83282.4599
2015-09-03 13:40:00,43.71,43.74,43.63,43.74,79062.9558972057,27.9783,27.9975,27.9271,27.9975,79062.9559
2015-09-03 13:50:00,43.74,43.74,43.49,43.5,111059.3648299854,27.9975,27.9975,27.8375,27.8439,111059.3648
2015-09-03 14:00:00,43.5,43.62,43.48,43.49,106180.002244417,27.8439,27.9207,27.8311,27.8375,106180.0022
2015-09-03 14:10:00,43.49,43.59,43.49,43.57,73218.4939961845,27.8375,27.9015,27.8375,27.8887,73218.494
2015-09-03 14:20:00,43.57,43.66,43.53,43.65,69074.1779822691,27.8887,27.9463,27.8631,27.9399,69074.178
2015-09-03 14:30:00,43.65,43.73,43.58,43.7,87499.71944787342,27.9399,27.9911,27.8951,27.9719,87499.7194
2015-09-03 14:40:00,43.71,43.75,43.64,43.71,97754.4607788127,27.9783,28.0039,27.9335,27.9783,97754.4608
2015-09-03 14:50:00,43.7,43.74,43.62,43.69,136421.27707328022,27.9719,27.9975,27.9207,27.9655,136421.2771
2015-09-03 15:00:00,43.69,43.73,43.59,43.6,165542.58781281562,27.9655,27.9911,27.9015,27.9079,165542.5878
2015-09-03 15:10:00,43.61,43.75,43.61,43.69,161062.73145550443,27.9143,28.0039,27.9143,27.9655,161062.7315
2015-09-03 15:20:00,43.7,43.74,43.57,43.62,173699.92144540456,27.9719,27.9975,27.8887,27.9207,173699.9214
2015-09-03 15:30:00,43.62,43.63,43.44,43.52,248598.3615755808,27.9207,27.9271,27.8055,27.8567,248598.3616
2015-09-03 15:40:00,43.51,43.71,43.46,43.65,436891.4824374369,27.8503,27.9783,27.8183,27.9399,436891.4824
2015-09-03 15:50:00,43.65,43.76,43.59,43.63,541880.8214566266,27.9399,28.0103,27.9015,27.9271,541880.8215
2015-09-04 09:30:00,43.09,43.09,42.76,42.96,196466.16541353383,27.5814,27.5814,27.3702,27.4982,196466.1654
2015-09-04 09:40:00,42.97,43.15,42.91,42.92,131805.63348670182,27.5046,27.6198,27.4662,27.4726,131805.6335
2015-09-04 09:50:00,42.91,42.91,42.7,42.78,158087.75670519582,27.4662,27.4662,27.3318,27.383,158087.7567
2015-09-04 10:00:00,42.77,42.91,42.71,42.9,142057.0081921221,27.3766,27.4662,27.3382,27.4598,142057.0082
2015-09-04 10:10:00,42.91,43.0,42.87,42.89,89050.61160363595,27.4662,27.5238,27.4406,27.4534,89050.6116
2015-09-04 10:20:00,42.9,42.96,42.85,42.92,84910.78442374592,27.4598,27.4982,27.4278,27.4726,84910.7844
2015-09-04 10:30:00,42.92,43.0,42.86,42.97,125769.2739310964,27.4726,27.5238,27.4342,27.5046,125769.2739
2015-09-04 10:40:00,42.97,43.0,42.78,42.79,73873.86376388733,27.5046,27.5238,27.383,27.3894,73873.8638
2015-09-04 10:50:00,42.79,42.82,42.69,42.76,73238.69374929862,27.3894,27.4086,27.3254,27.3702,73238.6937
2015-09-04 11:00:00,42.77,42.84,42.69,42.69,54097.183256649085,27.3766,27.4214,27.3254,27.3254,54097.1833
2015-09-04 11:10:00,42.69,42.79,42.67,42.75,172086.18561328694,27.3254,27.3894,27.3126,27.3638,172086.1856
2015-09-04 11:20:00,42.75,42.82,42.73,42.79,101642.91325328246,27.3638,27.4086,27.351,27.3894,101642.9133
2015-09-04 11:30:00,42.78,42.8,42.71,42.77,158598.36157558073,27.383,27.3958,27.3382,27.3766,158598.3616
2015-09-04 11:40:00,42.78,42.87,42.75,42.87,52339.804735719896,27.383,27.4406,27.3638,27.4406,52339.8047
2015-09-04 11:50:00,42.87,42.9,42.76,42.77,66319.15609920323,27.4406,27.4598,27.3702,27.3766,66319.1561
2015-09-04 12:00:00,42.77,42.78,42.72,42.76,129478.17304455167,27.3766,27.383,27.3446,27.3702,129478.173
2015-09-04 12:10:00,42.76,42.76,42.66,42.68,70508.36045337224,27.3702,27.3702,27.3062,27.319,70508.3605
2015-09-04 12:20:00,42.68,42.69,42.55,42.55,127473.90865222758,27.319,27.3254,27.2358,27.2358,127473.9087
2015-09-04 12:30:00,42.55,42.68,42.55,42.64,72632.70115587476,27.2358,27.319,27.2358,27.2934,72632.7012
2015-09-04 12:40:00,42.64,42.64,42.57,42.61,61290.53978229155,27.2934,27.2934,27.2486,27.2742,61290.5398
2015-09-04 12:50:00,42.61,42.67,42.6,42.6,57439.12018853103,27.2742,27.3126,27.2678,27.2678,57439.1202
2015-09-04 13:00:00,42.6,42.61,42.55,42.58,122221.97284255414,27.2678,27.2742,27.2358,27.255,122221.9728
2015-09-04 13:10:00,42.58,42.64,42.55,42.58,62988.44125238469,27.255,27.2934,27.2358,27.255,62988.4413
2015-09-04 13:20:00,42.58,42.59,42.46,42.52,114070.2502524969,27.255,27.2614,27.1782,27.2166,114070.2503
2015-09-04 13:30:00,42.51,42.57,42.48,42.53,71602.5137470542,27.2102,27.2486,27.191,27.223,71602.5137
2015-09-04 13:40:00,42.52,42.55,42.48,42.51,72455.39221187297,27.2166,27.2358,27.191,27.2102,72455.3922
2015-09-04 13:50:00,42.51,42.57,42.47,42.5,51448.77118168555,27.2102,27.2486,27.1846,27.2038,51448.7712
2015-09-04 14:00:00,42.5,42.51,42.37,42.4,115901.69453484456,27.2038,27.2102,27.1206,27.1398,115901.6945
2015-09-04 14:10:00,42.4,42.47,42.4,42.43,69510.71709123555,27.1398,27.1846,27.1398,27.159,69510.7171
2015-09-04 14:20:00,42.43,42.44,42.34,42.4,137693.86151947032,27.159,27.1654,27.1014,27.1398,137693.8615
2015-09-04 14:30:00,42.4,42.41,42.33,42.36,170781.05712041297,27.1398,27.1462,27.095,27.1142,170781.0571
2015-09-04 14:40:00,42.35,42.53,42.35,42.51,97747.72752777464,27.1078,27.223,27.1078,27.2102,97747.7275
2015-09-04 14:50:00,42.51,42.55,42.47,42.54,84417.01268095612,27.2102,27.2358,27.1846,27.2294,84417.0127
2015-09-04 15:00:00,42.55,42.63,42.51,42.59,99340.1413982718,27.2358,27.287,27.2102,27.2614,99340.1414
2015-09-04 15:10:00,42.59,42.59,42.51,42.58,110884.30030299629,27.2614,27.2614,27.2102,27.255,110884.3003
2015-09-04 15:20:00,42.56,42.67,42.56,42.66,111731.56772528336,27.2422,27.3126,27.2422,27.3062,111731.5677
2015-09-04 15:30:00,42.66,42.8,42.62,42.69,191273.70665469643,27.3062,27.3958,27.2806,27.3254,191273.7067
2015-09-04 15:40:00,42.69,42.88,42.68,42.87,316665.9185276624,27.3254,27.447,27.319,27.4406,316665.9185
2015-09-04 15:50:00,42.87,42.87,42.63,42.63,524758.1640668836,27.4406,27.4406,27.287,27.287,524758.1641
2015-09-08 09:30:00,43.56,43.74,43.43,43.65,332796.5435978004,27.8823,27.9975,27.7991,27.9399,332796.5436
2015-09-08 09:40:00,43.66,43.85,43.65,43.82,227519.9192009876,27.9463,28.0679,27.9399,28.0487,227519.9192
2015-09-08 09:50:00,43.82,43.84,43.39,43.41,255209.29188643247,28.0487,28.0615,27.7735,27.7863,255209.2919
2015-09-08 10:00:00,43.41,43.45,43.24,43.26,113610.14476489733,27.7863,27.8119,27.6775,27.6903,113610.1448
2015-09-08 10:10:00,43.26,43.34,43.16,43.31,224314.8917068792,27.6903,27.7415,27.6262,27.7223,224314.8917
2015-09-08 10:20:00,43.3,43.43,43.25,43.42,100164.96465043204,27.7159,27.7991,27.6839,27.7927,100164.9647
2015-09-08 10:30:00,43.42,43.48,43.37,43.37,290068.4547188868,27.7927,27.8311,27.7607,27.7607,290068.4547
2015-09-08 10:40:00,43.37,43.39,43.23,43.27,61108.74200426439,27.7607,27.7735,27.6711,27.6967,61108.742
2015-09-08 10:50:00,43.28,43.33,43.2,43.33,74941.08405341711,27.7031,27.7351,27.6519,27.7351,74941.0841
2015-09-08 11:00:00,43.33,43.37,43.26,43.32,62018.85310290652,27.7351,27.7607,27.6903,27.7287,62018.8531
2015-09-08 11:10:00,43.33,43.41,43.33,43.36,85056.67152957019,27.7351,27.7863,27.7351,27.7543,85056.6715
2015-09-08 11:20:00,43.36,43.39,43.29,43.32,91755.1341039165,27.7543,27.7735,27.7095,27.7287,91755.1341
2015-09-08 11:30:00,43.32,43.33,43.27,43.28,65367.5232858265,27.7287,27.7351,27.6967,27.7031,65367.5233
2015-09-08 11:40:00,43.26,43.35,43.24,43.33,43321.73717876781,27.6903,27.7479,27.6775,27.7351,43321.7372
2015-09-08 11:50:00,43.33,43.36,43.22,43.27,70180.67556952081,27.7351,27.7543,27.6647,27.6967,70180.6756
2015-09-08 12:00:00,43.27,43.35,43.24,43.34,52891.93132083941,27.6967,27.7479,27.6775,27.7415,52891.9313
2015-09-08 12:10:00,43.35,43.45,43.35,43.41,90088.6544720009,27.7479,27.8119,27.7479,27.7863,90088.6545
2015-09-08 12:20:00,43.42,43.49,43.41,43.48,91548.64773874986,27.7927,27.8375,27.7863,27.8311,91548.6477
2015-09-08 12:30:00,43.49,43.5,43.44,43.45,191746.15643586576,27.8375,27.8439,27.8055,27.8119,191746.1564
2015-09-08 12:40:00,43.44,43.48,43.43,43.48,119703.7369543261,27.8055,27.8311,27.7991,27.8311,119703.737
2015-09-08 12:50:00,43.48,43.49,43.38,43.39,89814.83559645382,27.8311,27.8375,27.7671,27.7735,89814.8356
2015-09-08 13:00:00,43.38,43.41,43.27,43.3,69230.16496465042,27.7671,27.7863,27.6967,27.7159,69230.165
2015-09-08 13:10:00,43.29,43.33,43.25,43.25,42600.157109190885,27.7095,27.7351,27.6839,27.6839,42600.1571
2015-09-08 13:20:00,43.25,43.29,43.23,43.25,39535.40567837504,27.6839,27.7095,27.6711,27.6839,39535.4057
2015-09-08 13:30:00,43.26,43.35,43.22,43.33,63532.71237795982,27.6903,27.7479,27.6647,27.7351,63532.7124
2015-09-08 13:40:00,43.33,43.38,43.33,43.36,86142.96936370777,27.7351,27.7671,27.7351,27.7543,86142.9694
2015-09-08 13:50:00,43.36,43.43,43.34,43.41,60638.536640107726,27.7543,27.7991,27.7415,27.7863,60638.5366
2015-09-08 14:00:00,43.41,43.49,43.41,43.47,64959.03938951857,27.7863,27.8375,27.7863,27.8247,64959.0394
2015-09-08 14:10:00,43.47,43.51,43.4,43.49,57911.569969700366,27.8247,27.8503,27.7799,27.8375,57911.57
2015-09-08 14:20:00,43.48,43.56,43.48,43.52,91055.9982044664,27.8311,27.8823,27.8311,27.8567,91055.9982
2015-09-08 14:30:00,43.52,43.65,43.51,43.63,77030.63629222309,27.8567,27.9399,27.8503,27.9271,77030.6363
2015-09-08 14:40:00,43.63,43.71,43.63,43.66,82016.60868589384,27.9271,27.9783,27.9271,27.9463,82016.6087
2015-09-08 14:50:00,43.66,43.72,43.63,43.65,84424.8681405005,27.9463,27.9847,27.9271,27.9399,84424.8681
2015-09-08 15:00:00,43.65,43.69,43.62,43.65,125359.66782628212,27.9399,27.9655,27.9207,27.9399,125359.6678
2015-09-08 15:10:00,43.65,43.67,43.61,43.67,109817.08001346648,27.9399,27.9527,27.9143,27.9527,109817.08
2015-09-08 15:20:00,43.66,43.67,43.59,43.65,210038.1550892156,27.9463,27.9527,27.9015,27.9399,210038.1551
2015-09-08 15:30:00,43.65,43.72,43.6,43.71,196699.58478285265,27.9399,27.9847,27.9079,27.9783,196699.5848
2015-09-08 15:40:00,43.71,43.75,43.63,43.74,262989.563460891,27.9783,28.0039,27.9271,27.9975,262989.5635
2015-09-08 15:50:00,43.74,43.75,43.65,43.73,605990.3490068454,27.9975,28.0039,27.9399,27.9911,605990.349
2015-09-09 09:30:00,44.23,44.61,44.23,44.58,270371.45101559866,28.3111,28.5544,28.3111,28.5352,270371.451
2015-09-09 09:40:00,44.58,44.58,44.36,44.42,179221.1872965997,28.5352,28.5352,28.3944,28.4328,179221.1873
2015-09-09 09:50:00,44.44,44.55,44.4,44.49,206364.04443945683,28.4456,28.516,28.42,28.4776,206364.0444
2015-09-09 10:00:00,44.5,44.5,44.28,44.29,189070.81135675008,28.484,28.484,28.3431,28.3495,189070.8114
2015-09-09 10:10:00,44.27,44.29,44.11,44.13,124396.81292784198,28.3367,28.3495,28.2343,28.2471,124396.8129
2015-09-09 10:20:00,44.13,44.29,44.11,44.17,64923.12871731568,28.2471,28.3495,28.2343,28.2727,64923.1287
2015-09-09 10:30:00,44.17,44.23,44.1,44.11,168536.640107732,28.2727,28.3111,28.2279,28.2343,168536.6401
2015-09-09 10:40:00,44.11,44.16,44.03,44.13,101611.49141510492,28.2343,28.2663,28.1831,28.2471,101611.4914
2015-09-09 10:50:00,44.12,44.13,44.0,44.06,106732.12882953652,28.2407,28.2471,28.1639,28.2023,106732.1288
2015-09-09 11:00:00,44.06,44.1,44.03,44.07,73813.26450454495,28.2023,28.2279,28.1831,28.2087,73813.2645
2015-09-09 11:10:00,44.08,44.18,44.07,44.07,47926.1586802828,28.2151,28.2791,28.2087,28.2087,47926.1587
2015-09-09 11:20:00,44.07,44.07,43.95,43.97,62362.2489058467,28.2087,28.2087,28.1319,28.1447,62362.2489
2015-09-09 11:30:00,43.98,44.07,43.96,43.97,60233.41936931881,28.1511,28.2087,28.1383,28.1447,60233.4194
2015-09-09 11:40:00,43.96,43.98,43.9,43.92,108987.76792728087,28.1383,28.1511,28.0999,28.1127,108987.7679
2015-09-09 11:50:00,43.93,44.02,43.9,44.02,89233.53159016946,28.1191,28.1767,28.0999,28.1767,89233.5316
2015-09-09 12:00:00,44.03,44.09,43.97,44.06,98529.90685669395,28.1831,28.2215,28.1447,28.2023,98529.9069
2015-09-09 12:10:00,44.06,44.14,44.03,44.12,44908.54000673325,28.2023,28.2535,28.1831,28.2407,44908.54
2015-09-09 12:20:00,44.13,44.15,44.09,44.14,109042.75614409156,28.2471,28.2599,28.2215,28.2535,109042.7561
2015-09-09 12:30:00,44.15,44.21,44.11,44.13,121226.57389743012,28.2599,28.2983,28.2343,28.2471,121226.5739
2015-09-09 12:40:00,44.13,44.15,44.06,44.06,51453.26001571092,28.2471,28.2599,28.2023,28.2023,51453.26
2015-09-09 12:50:00,44.07,44.08,43.93,43.97,84691.95376500953,28.2087,28.2151,28.1191,28.1447,84691.9538
2015-09-09 13:00:00,43.98,44.0,43.93,43.97,44421.50151498148,28.1511,28.1639,28.1191,28.1447,44421.5015
2015-09-09 13:10:00,43.98,44.06,43.94,44.02,84919.76209179666,28.1511,28.2023,28.1255,28.1767,84919.7621
2015-09-09 13:20:00,44.02,44.04,43.84,43.87,140472.44978116933,28.1767,28.1895,28.0615,28.0807,140472.4498
2015-09-09 13:30:00,43.86,43.86,43.77,43.78,110390.52856020648,28.0743,28.0743,28.0167,28.0231,110390.5286
2015-09-09 13:40:00,43.77,43.78,43.7,43.71,104594.32162495793,28.0167,28.0231,27.9719,27.9783,104594.3216
2015-09-09 13:50:00,43.7,43.7,43.55,43.57,89584.78285265403,27.9719,27.9719,27.8759,27.8887,89584.7829
2015-09-09 14:00:00,43.57,43.59,43.49,43.52,120534.17124901808,27.8887,27.9015,27.8375,27.8567,120534.1712
2015-09-09 14:10:00,43.53,43.57,43.51,43.56,92088.43003029964,27.8631,27.8887,27.8503,27.8823,92088.43
2015-09-09 14:20:00,43.57,43.57,43.41,43.47,63569.745258669056,27.8887,27.8887,27.7863,27.8247,63569.7453
2015-09-09 14:30:00,43.48,43.51,43.42,43.48,63062.50701380316,27.8311,27.8503,27.7927,27.8311,63062.507
2015-09-09 14:40:00,43.48,43.49,43.36,43.45,89178.54337335877,27.8311,27.8375,27.7543,27.8119,89178.5434
2015-09-09 14:50:00,43.45,43.54,43.43,43.49,67910.44776119402,27.8119,27.8695,27.7991,27.8375,67910.4478
2015-09-09 15:00:00,43.49,43.63,43.39,43.58,158834.02536191224,27.8375,27.9271,27.7735,27.8951,158834.0254
2015-09-09 15:10:00,43.58,43.61,43.45,43.57,152049.1527325777,27.8951,27.9143,27.8119,27.8887,152049.1527
2015-09-09 15:20:00,43.56,43.57,43.36,43.39,150758.61295028616,27.8823,27.8887,27.7543,27.7735,150758.613
2015-09-09 15:30:00,43.39,43.39,43.21,43.23,256640.1077320166,27.7735,27.7735,27.6583,27.6711,256640.1077
2015-09-09 15:40:00,43.22,43.22,43.06,43.1,424060.1503759399,27.6647,27.6647,27.5622,27.5878,424060.1504
2015-09-09 15:50:00,43.1,43.18,42.97,43.15,920490.4051172708,27.5878,27.639,27.5046,27.6198,920490.4051
2015-09-10 09:30:00,43.04,43.14,42.78,43.0,175955.5605431489,27.5494,27.6134,27.383,27.5238,175955.5605
2015-09-10 09:40:00,43.01,43.14,42.9,42.97,191385.92750533047,27.5302,27.6134,27.4598,27.5046,191385.9275
2015-09-10 09:50:00,42.97,43.0,42.71,42.72,132695.54483222982,27.5046,27.5238,27.3382,27.3446,132695.5448
2015-09-10 10:00:00,42.73,42.9,42.69,42.86,143988.32903153406,27.351,27.4598,27.3254,27.4342,143988.329
2015-09-10 10:10:00,42.88,42.99,42.77,42.98,111939.17629895634,27.447,27.5174,27.3766,27.511,111939.1763
2015-09-10 10:20:00,42.98,43.02,42.83,42.93,82377.95982493547,27.511,27.5366,27.415,27.479,82377.9598
2015-09-10 10:30:00,42.94,43.18,42.93,43.15,125912.91661990798,27.4854,27.639,27.479,27.6198,125912.9166
2015-09-10 10:40:00,43.14,43.25,43.13,43.25,111087.42004264392,27.6134,27.6839,27.607,27.6839,111087.42
2015-09-10 10:50:00,43.26,43.35,43.22,43.25,108394.11962742676,27.6903,27.7479,27.6647,27.6839,108394.1196
2015-09-10 11:00:00,43.25,43.26,43.18,43.18,183006.39658848607,27.6839,27.6903,27.639,27.639,183006.3966
2015-09-10 11:10:00,43.19,43.22,43.07,43.09,110979.68802603523,27.6455,27.6647,27.5686,27.5814,110979.688
2015-09-10 11:20:00,43.09,43.14,43.03,43.14,100963.97710694646,27.5814,27.6134,27.543,27.6134,100963.9771
2015-09-10 11:30:00,43.16,43.33,43.13,43.32,86291.10088654472,27.6262,27.7351,27.607,27.7287,86291.1009
2015-09-10 11:40:00,43.32,43.36,43.25,43.35,139593.76052070473,27.7287,27.7543,27.6839,27.7479,139593.7605
2015-09-10 11:50:00,43.34,43.41,43.28,43.38,140176.18673549546,27.7415,27.7863,27.7031,27.7671,140176.1867
2015-09-10 12:00:00,43.39,43.46,43.31,43.45,59168.4434968017,27.7735,27.8183,27.7223,27.8119,59168.4435
2015-09-10 12:10:00,43.45,43.48,43.34,43.34,57733.13881719223,27.8119,27.8311,27.7415,27.7415,57733.1388
2015-09-10 12:20:00,43.34,43.4,43.28,43.32,74423.74593199416,27.7415,27.7799,27.7031,27.7287,74423.7459
2015-09-10 12:30:00,43.31,43.42,43.28,43.42,45407.92279205477,27.7223,27.7927,27.7031,27.7927,45407.9228
2015-09-10 12:40:00,43.41,43.48,43.37,43.47,62199.52867242733,27.7863,27.8311,27.7607,27.8247,62199.5287
2015-09-10 12:50:00,43.47,43.49,43.37,43.44,58027.15744585344,27.8247,27.8375,27.7607,27.8055,58027.1574
2015-09-10 13:00:00,43.43,43.43,43.35,43.4,64189.204354169,27.7991,27.7991,27.7479,27.7799,64189.2044
2015-09-10 13:10:00,43.4,43.44,43.37,43.4,57295.47749971945,27.7799,27.8055,27.7607,27.7799,57295.4775
2015-09-10 13:20:00,43.41,43.58,43.35,43.57,156729.88441252382,27.7863,27.8951,27.7479,27.8887,156729.8844
2015-09-10 13:30:00,43.58,43.71,43.57,43.67,119616.20469083155,27.8951,27.9783,27.8887,27.9527,119616.2047
2015-09-10 13:40:00,43.67,43.7,43.56,43.64,112255.63909774437,27.9527,27.9719,27.8823,27.9335,112255.6391
2015-09-10 13:50:00,43.64,43.68,43.57,43.62,59857.47951969475,27.9335,27.9591,27.8887,27.9207,59857.4795
2015-09-10 14:00:00,43.62,43.68,43.56,43.57,133618.0002244417,27.9207,27.9591,27.8823,27.8887,133618.0002
2015-09-10 14:10:00,43.57,43.62,43.46,43.48,80940.41072831332,27.8887,27.9207,27.8183,27.8311,80940.4107
2015-09-10 14:20:00,43.48,43.53,43.45,43.49,60519.58253843564,27.8311,27.8631,27.8119,27.8375,60519.5825
2015-09-10 14:30:00,43.48,43.58,43.46,43.57,129301.9863090562,27.8311,27.8951,27.8183,27.8887,129301.9863
2015-09-10 14:40:00,43.57,43.63,43.53,43.54,68853.10290652003,27.8887,27.9271,27.8631,27.8695,68853.1029
2015-09-10 14:50:00,43.54,43.61,43.46,43.47,82599.03490068455,27.8695,27.9143,27.8183,27.8247,82599.0349
2015-09-10 15:00:00,43.47,43.49,43.39,43.46,76690.60711480193,27.8247,27.8375,27.7735,27.8183,76690.6071
2015-09-10 15:10:00,43.47,43.55,43.41,43.43,123858.15284479856,27.8247,27.8759,27.7863,27.7991,123858.1528
2015-09-10 15:20:00,43.43,43.48,43.33,43.37,156607.56368533272,27.7991,27.8311,27.7351,27.7607,156607.5637
2015-09-10 15:30:00,43.36,43.38,43.23,43.3,164769.38615194702,27.7543,27.7671,27.6711,27.7159,164769.3862
2015-09-10 15:40:00,43.31,43.31,43.16,43.29,251890.92133318368,27.7223,27.7223,27.6262,27.7095,251890.9213
2015-09-10 15:50:00,43.29,43.41,43.22,43.39,400035.9106722029,27.7095,27.7863,27.6647,27.7735,400035.9107
2015-09-11 09:30:00,43.01,43.14,42.78,43.12,197585.00729435528,27.5302,27.6134,27.383,27.6006,197585.0073
2015-09-11 09:40:00,43.09,43.13,42.94,42.97,153575.35630120075,27.5814,27.607,27.4854,27.5046,153575.3563
2015-09-11 09:50:00,42.96,43.0,42.8,42.8,127683.76164291325,27.4982,27.5238,27.3958,27.3958,127683.7616
2015-09-11 10:00:00,42.8,42.84,42.67,42.73,131170.4634721131,27.3958,27.4214,27.3126,27.351,131170.4635
2015-09-11 10:10:00,42.72,42.76,42.66,42.76,104740.20873078218,27.3446,27.3702,27.3062,27.3702,104740.2087
2015-09-11 10:20:00,42.76,42.83,42.73,42.75,76377.51094153294,27.3702,27.415,27.351,27.3638,76377.5109
2015-09-11 10:30:00,42.75,42.81,42.71,42.81,77545.72999663337,27.3638,27.4022,27.3382,27.4022,77545.73
2015-09-11 10:40:00,42.82,42.86,42.78,42.79,97729.7721916732,27.4086,27.4342,27.383,27.3894,97729.7722
2015-09-11 10:50:00,42.79,42.79,42.67,42.72,69196.49870946021,27.3894,27.3894,27.3126,27.3446,69196.4987
2015-09-11 11:00:00,42.72,42.83,42.68,42.8,97349.34350802378,27.3446,27.415,27.319,27.3958,97349.3435
2015-09-11 11:10:00,42.8,42.8,42.64,42.7,233545.0566715296,27.3958,27.3958,27.2934,27.3318,233545.0567
2015-09-11 11:20:00,42.71,42.75,42.64,42.73,119395.12961508248,27.3382,27.3638,27.2934,27.351,119395.1296
2015-09-11 11:30:00,42.74,42.79,42.68,42.79,249150.48816070025,27.3574,27.3894,27.319,27.3894,249150.4882
2015-09-11 11:40:00,42.79,42.85,42.75,42.84,131741.66760184045,27.3894,27.4278,27.3638,27.4214,131741.6676
2015-09-11 11:50:00,42.84,42.97,42.83,42.93,91769.72281449892,27.4214,27.5046,27.415,27.479,91769.7228
2015-09-11 12:00:00,42.93,43.07,42.92,43.06,272339.80473571987,27.479,27.5686,27.4726,27.5622,272339.8047
2015-09-11 12:10:00,43.06,43.16,43.03,43.08,66052.07047469419,27.5622,27.6262,27.543,27.575,66052.0705
2015-09-11 12:20:00,43.08,43.08,43.0,43.06,48377.28649983167,27.575,27.575,27.5238,27.5622,48377.2865
2015-09-11 12:30:00,43.06,43.1,43.0,43.01,45355.17899225676,27.5622,27.5878,27.5238,27.5302,45355.179
2015-09-11 12:40:00,43.02,43.16,43.01,43.16,43855.90842778588,27.5366,27.6262,27.5302,27.6262,43855.9084
2015-09-11 12:50:00,43.14,43.15,43.06,43.08,53473.23532712377,27.6134,27.6198,27.5622,27.575,53473.2353
2015-09-11 13:00:00,43.08,43.11,43.04,43.05,54948.93951296151,27.575,27.5942,27.5494,27.5558,54948.9395
2015-09-11 13:10:00,43.05,43.08,43.0,43.0,40380.42868364942,27.5558,27.575,27.5238,27.5238,40380.4287
2015-09-11 13:20:00,43.0,43.01,42.9,42.9,74036.58399730669,27.5238,27.5302,27.4598,27.4598,74036.584
2015-09-11 13:30:00,42.9,42.93,42.85,42.92,59444.50678936146,27.4598,27.479,27.4278,27.4726,59444.5068
2015-09-11 13:40:00,42.91,42.97,42.9,42.93,60950.51060487038,27.4662,27.5046,27.4598,27.479,60950.5106
2015-09-11 13:50:00,42.93,42.99,42.9,42.94,55668.27516552575,27.479,27.5174,27.4598,27.4854,55668.2752
2015-09-11 14:00:00,42.93,42.94,42.85,42.91,62283.69431040287,27.479,27.4854,27.4278,27.4662,62283.6943
2015-09-11 14:10:00,42.92,42.97,42.91,42.97,77679.2728088879,27.4726,27.5046,27.4662,27.5046,77679.2728
2015-09-11 14:20:00,42.98,43.03,42.95,42.98,73172.48344742453,27.511,27.543,27.4918,27.511,73172.4834
2015-09-11 14:30:00,42.98,43.08,42.98,43.07,142358.88228032767,27.511,27.575,27.511,27.5686,142358.8823
2015-09-11 14:40:00,43.06,43.08,43.0,43.07,112823.47660195264,27.5622,27.575,27.5238,27.5686,112823.4766
2015-09-11 14:50:00,43.08,43.1,43.02,43.07,101635.05779373807,27.575,27.5878,27.5366,27.5686,101635.0578
2015-09-11 15:00:00,43.08,43.19,43.07,43.14,192186.06217035124,27.575,27.6455,27.5686,27.6134,192186.0622
2015-09-11 15:10:00,43.14,43.21,43.11,43.15,134557.28874424868,27.6134,27.6583,27.5942,27.6198,134557.2887
2015-09-11 15:20:00,43.14,43.16,43.06,43.11,120776.5682863876,27.6134,27.6262,27.5622,27.5942,120776.5683
2015-09-11 15:30:00,43.11,43.13,43.03,43.13,228664.5718774548,27.5942,27.607,27.543,27.607,228664.5719
2015-09-11 15:40:00,43.13,43.13,43.03,43.03,287366.1766356189,27.607,27.607,27.543,27.543,287366.1766
2015-09-11 15:50:00,43.03,43.27,43.03,43.24,590492.6495342834,27.543,27.6967,27.543,27.6775,590492.6495
2015-09-14 09:30:00,43.16,43.18,42.83,42.91,139188.64324991585,27.6262,27.639,27.415,27.4662,139188.6432
2015-09-14 09:40:00,42.92,42.95,42.75,42.8,112012.11985186848,27.4726,27.4918,27.3638,27.3958,112012.1199
2015-09-14 09:50:00,42.8,42.96,42.77,42.94,110804.62349904612,27.3958,27.4982,27.3766,27.4854,110804.6235
2015-09-14 10:00:00,42.93,43.03,42.92,43.0,100723.8244865896,27.479,27.543,27.4726,27.5238,100723.8245
2015-09-14 10:10:00,43.0,43.03,42.96,42.98,69244.75367523286,27.5238,27.543,27.4982,27.511,69244.7537
2015-09-14 10:20:00,42.98,43.0,42.88,42.9,55705.30804623499,27.511,27.5238,27.447,27.4598,55705.308
2015-09-14 10:30:00,42.9,43.1,42.89,43.08,64767.14173493435,27.4598,27.5878,27.4534,27.575,64767.1417
2015-09-14 10:40:00,43.08,43.16,43.04,43.12,72547.41330939288,27.575,27.6262,27.5494,27.6006,72547.4133
2015-09-14 10:50:00,43.12,43.12,43.03,43.12,95053.30490405115,27.6006,27.6006,27.543,27.6006,95053.3049
2015-09-14 11:00:00,43.12,43.18,43.11,43.12,54611.15475255302,27.6006,27.639,27.5942,27.6006,54611.1548
2015-09-14 11:10:00,43.12,43.12,43.01,43.04,67908.20334418134,27.6006,27.6006,27.5302,27.5494,67908.2033
2015-09-14 11:20:00,43.05,43.07,42.98,43.01,50539.78229154977,27.5558,27.5686,27.511,27.5302,50539.7823
2015-09-14 11:30:00,43.0,43.02,42.93,42.94,58116.93412636068,27.5238,27.5366,27.479,27.4854,58116.9341
2015-09-14 11:40:00,42.93,42.96,42.88,42.94,54030.972954775,27.479,27.4982,27.447,27.4854,54030.973
2015-09-14 11:50:00,42.94,43.0,42.91,42.97,50499.38278532151,27.4854,27.5238,27.4662,27.5046,50499.3828
2015-09-14 12:00:00,42.97,42.98,42.9,42.93,55401.18954101672,27.5046,27.511,27.4598,27.479,55401.1895
2015-09-14 12:10:00,42.94,42.95,42.86,42.92,61174.95230613848,27.4854,27.4918,27.4342,27.4726,61174.9523
2015-09-14 12:20:00,42.92,42.99,42.87,42.93,76665.91852766243,27.4726,27.5174,27.4406,27.479,76665.9185
2015-09-14 12:30:00,42.93,43.01,42.9,42.98,71876.33262260127,27.479,27.5302,27.4598,27.511,71876.3326
2015-09-14 12:40:00,42.98,43.0,42.94,42.96,37711.81685557176,27.511,27.5238,27.4854,27.4982,37711.8169
2015-09-14 12:50:00,42.96,42.99,42.92,42.95,40584.67063180339,27.4982,27.5174,27.4726,27.4918,40584.6706
2015-09-14 13:00:00,42.94,42.96,42.89,42.91,36070.02581079565,27.4854,27.4982,27.4534,27.4662,36070.0258
2015-09-14 13:10:00,42.92,42.97,42.91,42.93,40776.568286387606,27.4726,27.5046,27.4662,27.479,40776.5683
2015-09-14 13:20:00,42.93,42.94,42.88,42.92,58753.22634945573,27.479,27.4854,27.447,27.4726,58753.2263
2015-09-14 13:30:00,42.92,42.97,42.91,42.96,61380.31646279879,27.4726,27.5046,27.4662,27.4982,61380.3165
2015-09-14 13:40:00,42.97,43.06,42.96,43.04,71241.16260801257,27.5046,27.5622,27.4982,27.5494,71241.1626
2015-09-14 13:50:00,43.04,43.06,42.95,43.06,87093.47996857816,27.5494,27.5622,27.4918,27.5622,87093.48
2015-09-14 14:00:00,43.06,43.06,42.92,42.96,54089.3277971047,27.5622,27.5622,27.4726,27.4982,54089.3278
2015-09-14 14:10:00,42.96,42.98,42.92,42.95,55401.18954101672,27.4982,27.511,27.4726,27.4918,55401.1895
2015-09-14 14:20:00,42.96,42.98,42.87,42.91,71939.17629895634,27.4982,27.511,27.4406,27.4662,71939.1763
2015-09-14 14:30:00,42.9,42.91,42.87,42.89,73941.19627426776,27.4598,27.4662,27.4406,27.4534,73941.1963
2015-09-14 14:40:00,42.89,42.92,42.85,42.85,97228.144989339,27.4534,27.4726,27.4278,27.4278,97228.145
2015-09-14 14:50:00,42.85,42.94,42.83,42.87,108348.1090786668,27.4278,27.4854,27.415,27.4406,108348.1091
2015-09-14 15:00:00,42.86,42.9,42.82,42.85,80961.73268993378,27.4342,27.4598,27.4086,27.4278,80961.7327
2015-09-14 15:10:00,42.85,42.96,42.84,42.91,89762.09179665582,27.4278,27.4982,27.4214,27.4662,89762.0918
2015-09-14 15:20:00,42.9,42.96,42.87,42.91,117445.85343956908,27.4598,27.4982,27.4406,27.4662,117445.8534
2015-09-14 15:30:00,42.91,42.92,42.83,42.84,145497.699472562,27.4662,27.4726,27.415,27.4214,145497.6995
2015-09-14 15:40:00,42.85,42.88,42.81,42.82,164525.86690607114,27.4278,27.447,27.4022,27.4086,164525.8669
2015-09-14 15:50:00,42.83,42.97,42.83,42.94,427547.9744136461,27.415,27.5046,27.415,27.4854,427547.9744
2015-09-15 09:30:00,43.26,43.35,43.1,43.16,227581.64066883625,27.6903,27.7479,27.5878,27.6262,227581.6407
2015-09-15 09:40:00,43.16,43.17,43.04,43.08,174445.0678936146,27.6262,27.6326,27.5494,27.575,174445.0679
2015-09-15 09:50:00,43.08,43.39,43.08,43.38,120751.87969924812,27.575,27.7735,27.575,27.7671,120751.8797
2015-09-15 10:00:00,43.4,43.42,43.22,43.24,116854.44955672765,27.7799,27.7927,27.6647,27.6775,116854.4496
2015-09-15 10:10:00,43.25,43.37,43.22,43.35,108764.44843451912,27.6839,27.7607,27.6647,27.7479,108764.4484
2015-09-15 10:20:00,43.36,43.47,43.3,43.31,105791.7181012232,27.7543,27.8247,27.7159,27.7223,105791.7181
2015-09-15 10:30:00,43.32,43.49,43.32,43.42,160713.72461003254,27.7287,27.8375,27.7287,27.7927,160713.7246
2015-09-15 10:40:00,43.43,43.7,43.41,43.66,269298.6196835372,27.7991,27.9719,27.7863,27.9463,269298.6197
2015-09-15 10:50:00,43.66,43.81,43.66,43.78,226698.4625743463,27.9463,28.0423,27.9463,28.0231,226698.4626
2015-09-15 11:00:00,43.79,43.82,43.65,43.66,182700.0336662552,28.0295,28.0487,27.9399,27.9463,182700.0337
2015-09-15 11:10:00,43.66,43.73,43.65,43.69,91527.3257771294,27.9463,27.9911,27.9399,27.9655,91527.3258
2015-09-15 11:20:00,43.7,43.74,43.66,43.72,86664.7963191561,27.9719,27.9975,27.9463,27.9847,86664.7963
2015-09-15 11:30:00,43.73,43.76,43.63,43.64,146733.25103804286,27.9911,28.0103,27.9271,27.9335,146733.251
2015-09-15 11:40:00,43.64,43.73,43.58,43.68,138486.1407249467,27.9335,27.9911,27.8951,27.9591,138486.1407
2015-09-15 11:50:00,43.69,43.7,43.61,43.67,47313.432835820895,27.9655,27.9719,27.9143,27.9527,47313.4328
2015-09-15 12:00:00,43.67,43.74,43.64,43.74,65577.37627651218,27.9527,27.9975,27.9335,27.9975,65577.3763
2015-09-15 12:10:00,43.74,43.82,43.7,43.79,80704.74694198182,27.9975,28.0487,27.9719,28.0295,80704.7469
2015-09-15 12:20:00,43.79,43.82,43.72,43.74,82412.74828863202,28.0295,28.0487,27.9847,27.9975,82412.7483
2015-09-15 12:30:00,43.74,43.79,43.7,43.78,125391.08966445964,27.9975,28.0295,27.9719,28.0231,125391.0897
2015-09-15 12:40:00,43.78,43.8,43.67,43.71,72420.6037481764,28.0231,28.0359,27.9527,27.9783,72420.6037
2015-09-15 12:50:00,43.72,43.73,43.65,43.66,56520.031421838175,27.9847,27.9911,27.9399,27.9463,56520.0314
2015-09-15 13:00:00,43.66,43.72,43.63,43.69,48434.51913365503,27.9463,27.9847,27.9271,27.9655,48434.5191
2015-09-15 13:10:00,43.68,43.81,43.66,43.76,67642.23992817865,27.9591,28.0423,27.9463,28.0103,67642.2399
2015-09-15 13:20:00,43.77,43.84,43.74,43.84,68024.91302884076,28.0167,28.0615,27.9975,28.0615,68024.913
2015-09-15 13:30:00,43.84,43.88,43.79,43.82,147073.28021546404,28.0615,28.0871,28.0295,28.0487,147073.2802
2015-09-15 13:40:00,43.82,43.88,43.82,43.82,81547.52553024351,28.0487,28.0871,28.0487,28.0487,81547.5255
2015-09-15 13:50:00,43.82,43.82,43.74,43.79,49664.4596566042,28.0487,28.0487,27.9975,28.0295,49664.4597
2015-09-15 14:00:00,43.79,43.85,43.77,43.84,77177.64560655369,28.0295,28.0679,28.0167,28.0615,77177.6456
2015-09-15 14:10:00,43.85,43.9,43.82,43.88,103727.97665806308,28.0679,28.0999,28.0487,28.0871,103727.9767
2015-09-15 14:20:00,43.89,43.9,43.84,43.89,76294.46751206374,28.0935,28.0999,28.0615,28.0935,76294.4675
2015-09-15 14:30:00,43.89,43.91,43.86,43.9,99326.6748961957,28.0935,28.1063,28.0743,28.0999,99326.6749
2015-09-15 14:40:00,43.9,43.99,43.88,43.97,139869.8238132645,28.0999,28.1575,28.0871,28.1447,139869.8238
2015-09-15 14:50:00,43.97,44.05,43.9,44.04,153896.30793401413,28.1447,28.1959,28.0999,28.1895,153896.3079
2015-09-15 15:00:00,44.04,44.09,44.0,44.07,132670.85624509034,28.1895,28.2215,28.1639,28.2087,132670.8562
2015-09-15 15:10:00,44.09,44.15,44.06,44.1,98685.89383907527,28.2215,28.2599,28.2023,28.2279,98685.8938
2015-09-15 15:20:00,44.1,44.1,44.05,44.09,109149.36595219393,28.2279,28.2279,28.1959,28.2215,109149.366
2015-09-15 15:30:00,44.09,44.15,43.96,43.99,179481.5396700707,28.2215,28.2599,28.1383,28.1575,179481.5397
2015-09-15 15:40:00,43.99,44.1,43.96,43.99,286148.5804062395,28.1575,28.2279,28.1383,28.1575,286148.5804
2015-09-15 15:50:00,43.99,44.01,43.9,43.95,521134.5527999102,28.1575,28.1703,28.0999,28.1319,521134.5528
2015-09-16 09:30:00,43.96,44.08,43.89,44.06,122601.27931769722,28.1383,28.2151,28.0935,28.2023,122601.2793
2015-09-16 09:40:00,44.06,44.15,43.95,43.95,113982.71798900235,28.2023,28.2599,28.1319,28.1319,113982.718
2015-09-16 09:50:00,43.97,44.02,43.9,43.93,122127.70732802154,28.1447,28.1767,28.0999,28.1191,122127.7073
2015-09-16 10:00:00,43.93,43.93,43.8,43.92,151914.48771181685,28.1191,28.1191,28.0359,28.1127,151914.4877
2015-09-16 10:10:00,43.93,44.0,43.92,43.96,62623.723487824034,28.1191,28.1639,28.1127,28.1383,62623.7235
2015-09-16 10:20:00,43.96,43.98,43.88,43.9,68391.87521041409,28.1383,28.1511,28.0871,28.0999,68391.8752
2015-09-16 10:30:00,43.9,43.96,43.84,43.9,67967.68039501739,28.0999,28.1383,28.0615,28.0999,67967.6804
2015-09-16 10:40:00,43.9,43.9,43.82,43.86,67058.6915048816,28.0999,28.0999,28.0487,28.0743,67058.6915
2015-09-16 10:50:00,43.85,43.97,43.83,43.92,74615.64358657839,28.0679,28.1447,28.0551,28.1127,74615.6436
2015-09-16 11:00:00,43.92,44.06,43.88,44.06,89901.24565144203,28.1127,28.2023,28.0871,28.2023,89901.2457
2015-09-16 11:10:00,44.06,44.16,44.06,44.08,88946.24621254629,28.2023,28.2663,28.2023,28.2151,88946.2462
2015-09-16 11:20:00,44.07,44.21,44.06,44.17,79931.54528111323,28.2087,28.2983,28.2023,28.2727,79931.5453
2015-09-16 11:30:00,44.18,44.2,44.12,44.13,41630.56895971271,28.2791,28.2919,28.2407,28.2471,41630.569
2015-09-16 11:40:00,44.13,44.15,44.09,44.14,69793.51363483335,28.2471,28.2599,28.2215,28.2535,69793.5136
2015-09-16 11:50:00,44.14,44.17,44.11,44.15,46034.11513859275,28.2535,28.2727,28.2343,28.2599,46034.1151
2015-09-16 12:00:00,44.15,44.19,44.11,44.12,55870.27269666704,28.2599,28.2855,28.2343,28.2407,55870.2727
2015-09-16 12:10:00,44.11,44.19,44.1,44.18,60324.3182583324,28.2343,28.2855,28.2279,28.2791,60324.3183
2015-09-16 12:20:00,44.19,44.22,44.15,44.18,47210.18965323757,28.2855,28.3047,28.2599,28.2791,47210.1897
2015-09-16 12:30:00,44.18,44.23,44.15,44.23,81183.9299741892,28.2791,28.3111,28.2599,28.3111,81183.93
2015-09-16 12:40:00,44.23,44.23,44.14,44.15,49218.94287958703,28.3111,28.3111,28.2535,28.2599,49218.9429
2015-09-16 12:50:00,44.15,44.21,44.13,44.19,45671.64179104477,28.2599,28.2983,28.2471,28.2855,45671.6418
2015-09-16 13:00:00,44.19,44.19,44.13,44.16,67815.06003815509,28.2855,28.2855,28.2471,28.2663,67815.06
2015-09-16 13:10:00,44.17,44.19,44.15,44.15,27778.027157445853,28.2727,28.2855,28.2599,28.2599,27778.0272
2015-09-16 13:20:00,44.15,44.15,44.08,44.09,65464.03321737178,28.2599,28.2599,28.2151,28.2215,65464.0332
2015-09-16 13:30:00,44.09,44.15,44.06,44.09,66303.44518011446,28.2215,28.2599,28.2023,28.2215,66303.4452
2015-09-16 13:40:00,44.08,44.11,44.06,44.1,72524.96913926608,28.2151,28.2343,28.2023,28.2279,72524.9691
2015-09-16 13:50:00,44.11,44.15,44.1,44.12,89628.54898440129,28.2343,28.2599,28.2279,28.2407,89628.549
2015-09-16 14:00:00,44.12,44.13,44.06,44.1,80093.14330602625,28.2407,28.2471,28.2023,28.2279,80093.1433
2015-09-16 14:10:00,44.1,44.11,44.0,44.04,92972.73033329593,28.2279,28.2343,28.1639,28.1895,92972.7303
2015-09-16 14:20:00,44.04,44.06,43.98,44.01,118572.5507799349,28.1895,28.2023,28.1511,28.1703,118572.5508
2015-09-16 14:30:00,44.01,44.04,43.98,43.98,100677.81393782963,28.1703,28.1895,28.1511,28.1511,100677.8139
2015-09-16 14:40:00,43.98,44.14,43.96,44.14,82936.81966109303,28.1511,28.2535,28.1383,28.2535,82936.8197
2015-09-16 14:50:00,44.14,44.26,44.12,44.23,117855.45954438334,28.2535,28.3303,28.2407,28.3111,117855.4595
2015-09-16 15:00:00,44.23,44.26,44.16,44.17,115459.54438334642,28.3111,28.3303,28.2663,28.2727,115459.5444
2015-09-16 15:10:00,44.17,44.24,44.16,44.23,152105.26315789472,28.2727,28.3175,28.2663,28.3111,152105.2632
2015-09-16 15:20:00,44.23,44.31,44.2,44.27,144105.03871619346,28.3111,28.3624,28.2919,28.3367,144105.0387
2015-09-16 15:30:00,44.27,44.31,44.23,44.27,169036.0228930535,28.3367,28.3624,28.3111,28.3367,169036.0229
2015-09-16 15:40:00,44.28,44.29,44.15,44.18,314199.30423072603,28.3431,28.3495,28.2599,28.2791,314199.3042
2015-09-16 15:50:00,44.18,44.23,44.15,44.17,436331.50039277296,28.2791,28.3111,28.2599,28.2727,436331.5004
2015-09-17 09:30:00,44.11,44.23,43.75,43.78,265652.564246437,28.2343,28.3111,28.0039,28.0231,265652.5642
2015-09-17 09:40:00,43.77,43.84,43.68,43.84,236445.9656604197,28.0167,28.0615,27.9591,28.0615,236445.9657
2015-09-17 09:50:00,43.83,43.96,43.81,43.88,132243.2948041746,28.0551,28.1383,28.0423,28.0871,132243.2948
2015-09-17 10:00:00,43.88,43.99,43.82,43.94,165111.65974638087,28.0871,28.1575,28.0487,28.1255,165111.6597
2015-09-17 10:10:00,43.93,44.01,43.91,43.96,114072.4946695096,28.1191,28.1703,28.1063,28.1383,114072.4947
2015-09-17 10:20:00,43.96,43.98,43.89,43.91,90879.81146897092,28.1383,28.1511,28.0935,28.1063,90879.8115
2015-09-17 10:30:00,43.91,43.97,43.85,43.87,91905.51004376612,28.1063,28.1447,28.0679,28.0807,91905.51
2015-09-17 10:40:00,43.86,44.06,43.85,44.05,82781.95488721805,28.0743,28.2023,28.0679,28.1959,82781.9549
2015-09-17 10:50:00,44.05,44.06,43.98,44.04,84200.42643923241,28.1959,28.2023,28.1511,28.1895,84200.4264
2015-09-17 11:00:00,44.05,44.09,44.04,44.06,81638.42441925709,28.1959,28.2215,28.1895,28.2023,81638.4244
2015-09-17 11:10:00,44.06,44.14,44.06,44.09,108764.44843451912,28.2023,28.2535,28.2023,28.2215,108764.4484
2015-09-17 11:20:00,44.09,44.16,44.08,44.15,141389.2941308495,28.2215,28.2663,28.2151,28.2599,141389.2941
2015-09-17 11:30:00,44.15,44.16,44.02,44.04,75972.39367074402,28.2599,28.2663,28.1767,28.1895,75972.3937
2015-09-17 11:40:00,44.05,44.06,43.99,44.0,64021.99528672427,28.1959,28.2023,28.1575,28.1639,64021.9953
2015-09-17 11:50:00,43.99,44.06,43.98,43.99,55777.12939064078,28.1575,28.2023,28.1511,28.1575,55777.1294
2015-09-17 12:00:00,43.99,44.01,43.9,43.92,64704.29805857928,28.1575,28.1703,28.0999,28.1127,64704.2981
2015-09-17 12:10:00,43.91,43.98,43.9,43.92,63203.905285602064,28.1063,28.1511,28.0999,28.1127,63203.9053
2015-09-17 12:20:00,43.93,43.97,43.9,43.96,49181.90999887779,28.1191,28.1447,28.0999,28.1383,49181.91
2015-09-17 12:30:00,43.96,43.99,43.92,43.93,46952.081696779256,28.1383,28.1575,28.1127,28.1191,46952.0817
2015-09-17 12:40:00,43.93,43.95,43.85,43.9,118222.42172595668,28.1191,28.1319,28.0679,28.0999,118222.4217
2015-09-17 12:50:00,43.9,43.98,43.89,43.93,129440.0179553361,28.0999,28.1511,28.0935,28.1191,129440.018
2015-09-17 13:00:00,43.93,43.94,43.9,43.93,87984.5135226125,28.1191,28.1255,28.0999,28.1191,87984.5135
2015-09-17 13:10:00,43.93,44.11,43.92,44.1,102392.5485355179,28.1191,28.2343,28.1127,28.2279,102392.5485
2015-09-17 13:20:00,44.11,44.16,44.05,44.09,105763.6628885647,28.2343,28.2663,28.1959,28.2215,105763.6629
2015-09-17 13:30:00,44.09,44.12,44.01,44.01,76082.37010436539,28.2215,28.2407,28.1703,28.1703,76082.3701
2015-09-17 13:40:00,44.01,44.08,43.98,44.0,110604.8703849175,28.1703,28.2151,28.1511,28.1639,110604.8704
2015-09-17 13:50:00,43.99,44.06,43.93,43.97,115204.80305240714,28.1575,28.2023,28.1191,28.1447,115204.8031
2015-09-17 14:00:00,44.0,44.21,43.27,43.57,510756.3685332735,28.1639,28.2983,27.6967,27.8887,510756.3685
2015-09-17 14:10:00,43.57,43.71,43.42,43.48,318541.1289417574,27.8887,27.9783,27.7927,27.8311,318541.1289
2015-09-17 14:20:00,43.49,43.52,43.2,43.25,378294.2430703624,27.8375,27.8567,27.6519,27.6839,378294.2431
2015-09-17 14:30:00,43.25,43.32,43.1,43.11,503020.98529906856,27.6839,27.7287,27.5878,27.5942,503020.9853
2015-09-17 14:40:00,43.12,43.38,43.09,43.33,572126.5851195152,27.6006,27.7671,27.5814,27.7351,572126.5851
2015-09-17 14:50:00,43.33,43.41,43.25,43.34,263944.56289978675,27.7351,27.7863,27.6839,27.7415,263944.5629
2015-09-17 15:00:00,43.34,43.38,43.02,43.05,350683.4249803613,27.7415,27.7671,27.5366,27.5558,350683.425
2015-09-17 15:10:00,43.05,43.1,42.65,42.7,563560.7675906183,27.5558,27.5878,27.2998,27.3318,563560.7676
2015-09-17 15:20:00,42.69,42.69,42.35,42.59,665449.4445067893,27.3254,27.3254,27.1078,27.2614,665449.4445
2015-09-17 15:30:00,42.59,42.75,42.51,42.58,553279.0932555269,27.2614,27.3638,27.2102,27.255,553279.0933
2015-09-17 15:40:00,42.59,42.68,42.52,42.66,675055.5493210638,27.2614,27.319,27.2166,27.3062,675055.5493
2015-09-17 15:50:00,42.66,42.67,42.43,42.57,933164.62798788,27.3062,27.3126,27.159,27.2486,933164.628
2015-09-18 09:30:00,41.68,41.94,41.16,41.2,1929769.9472562,26.6789,26.8453,26.3461,26.3717,1929769.9473
2015-09-18 09:40:00,41.2,41.38,41.06,41.09,450279.4299180788,26.3717,26.4869,26.2821,26.3013,450279.4299
2015-09-18 09:50:00,41.08,41.21,40.96,41.17,363752.66524520254,26.2949,26.3781,26.2181,26.3525,363752.6652
2015-09-18 10:00:00,41.18,41.45,41.18,41.41,625015.1498148355,26.3589,26.5317,26.3589,26.5061,625015.1498
2015-09-18 10:10:00,41.42,41.5,41.37,41.38,260227.8083267871,26.5125,26.5637,26.4805,26.4869,260227.8083
2015-09-18 10:20:00,41.39,41.74,41.36,41.66,410739.5354056783,26.4933,26.7173,26.4741,26.6661,410739.5354
2015-09-18 10:30:00,41.65,41.7,41.44,41.44,240287.2853776232,26.6597,26.6917,26.5253,26.5253,240287.2854
2015-09-18 10:40:00,41.43,41.53,41.38,41.47,342648.4120749635,26.5189,26.5829,26.4869,26.5445,342648.4121
2015-09-18 10:50:00,41.46,41.61,41.46,41.6,161667.60184042194,26.5381,26.6341,26.5381,26.6277,161667.6018
2015-09-18 11:00:00,41.59,41.62,41.53,41.59,238326.7871170464,26.6213,26.6405,26.5829,26.6213,238326.7871
2015-09-18 11:10:00,41.59,41.59,41.46,41.51,316165.41353383457,26.6213,26.6213,26.5381,26.5701,316165.4135
2015-09-18 11:20:00,41.5,41.71,41.5,41.63,206653.5742340927,26.5637,26.6981,26.5637,26.6469,206653.5742
2015-09-18 11:30:00,41.63,41.65,41.49,41.64,142838.06531253507,26.6469,26.6597,26.5573,26.6533,142838.0653
2015-09-18 11:40:00,41.63,41.9,41.59,41.89,181293.90640781057,26.6469,26.8197,26.6213,26.8133,181293.9064
2015-09-18 11:50:00,41.89,41.89,41.71,41.73,133448.54673998427,26.8133,26.8133,26.6981,26.7109,133448.5467
2015-09-18 12:00:00,41.74,41.78,41.69,41.7,112620.356862305,26.7173,26.7429,26.6853,26.6917,112620.3569
2015-09-18 12:10:00,41.7,41.71,41.61,41.62,163706.6546964426,26.6917,26.6981,26.6341,26.6405,163706.6547
2015-09-18 12:20:00,41.62,41.62,41.54,41.61,343128.71731567726,26.6405,26.6405,26.5893,26.6341,343128.7173
2015-09-18 12:30:00,41.61,41.61,41.51,41.54,127338.12142296038,26.6341,26.6341,26.5701,26.5893,127338.1214
2015-09-18 12:40:00,41.54,41.54,41.44,41.46,100062.84367635506,26.5893,26.5893,26.5253,26.5381,100062.8437
2015-09-18 12:50:00,41.46,41.5,41.43,41.47,117408.82055885984,26.5381,26.5637,26.5189,26.5445,117408.8206
2015-09-18 13:00:00,41.46,41.56,41.43,41.54,106460.55437100212,26.5381,26.6021,26.5189,26.5893,106460.5544
2015-09-18 13:10:00,41.54,41.56,41.44,41.47,112200.65088093368,26.5893,26.6021,26.5253,26.5445,112200.6509
2015-09-18 13:20:00,41.48,41.48,41.3,41.38,221530.6924026484,26.5509,26.5509,26.4357,26.4869,221530.6924
2015-09-18 13:30:00,41.37,41.39,41.3,41.32,122767.3661766356,26.4805,26.4933,26.4357,26.4485,122767.3662
2015-09-18 13:40:00,41.33,41.39,41.32,41.34,142301.64964650432,26.4549,26.4933,26.4485,26.4613,142301.6496
2015-09-18 13:50:00,41.34,41.36,41.23,41.28,142474.46975648074,26.4613,26.4741,26.3909,26.4229,142474.4698
2015-09-18 14:00:00,41.27,41.39,41.24,41.37,147367.29884412524,26.4165,26.4933,26.3973,26.4805,147367.2988
2015-09-18 14:10:00,41.36,41.45,41.28,41.44,215058.91594658289,26.4741,26.5317,26.4229,26.5253,215058.9159
2015-09-18 14:20:00,41.44,41.52,41.41,41.48,117827.40433172484,26.5253,26.5765,26.5061,26.5509,117827.4043
2015-09-18 14:30:00,41.48,41.49,41.4,41.46,98544.4955672764,26.5509,26.5573,26.4997,26.5381,98544.4956
2015-09-18 14:40:00,41.46,41.51,41.44,41.45,119675.6817416676,26.5381,26.5701,26.5253,26.5317,119675.6817
2015-09-18 14:50:00,41.45,41.54,41.38,41.52,150197.5086971159,26.5317,26.5893,26.4869,26.5765,150197.5087
2015-09-18 15:00:00,41.52,41.57,41.32,41.33,176155.31365727753,26.5765,26.6085,26.4485,26.4549,176155.3137
2015-09-18 15:10:00,41.34,41.45,41.32,41.36,191127.81954887212,26.4613,26.5317,26.4485,26.4741,191127.8195
2015-09-18 15:20:00,41.36,41.36,41.28,41.34,194955.67276399955,26.4741,26.4741,26.4229,26.4613,194955.6728
2015-09-18 15:30:00,41.34,41.43,41.32,41.38,308830.6587363932,26.4613,26.5189,26.4485,26.4869,308830.6587
2015-09-18 15:40:00,41.38,41.38,41.28,41.35,418384.0197508697,26.4869,26.4869,26.4229,26.4677,418384.0198
2015-09-18 15:50:00,41.35,41.48,41.31,41.45,860201.9975311413,26.4677,26.5509,26.4421,26.5317,860201.9975
2015-09-21 09:30:00,41.91,42.1,41.73,42.07,326992.4812030075,26.8261,26.9478,26.7109,26.9286,326992.4812
2015-09-21 09:40:00,42.08,42.24,42.03,42.1,279596.0049377174,26.935,27.0374,26.9029,26.9478,279596.0049
2015-09-21 09:50:00,42.1,42.16,41.83,41.84,255640.2199528672,26.9478,26.9862,26.7749,26.7813,255640.22
2015-09-21 10:00:00,41.84,41.91,41.78,41.85,198720.68230277183,26.7813,26.8261,26.7429,26.7877,198720.6823
2015-09-21 10:10:00,41.86,41.96,41.85,41.94,144169.00460105485,26.7941,26.8581,26.7877,26.8453,144169.0046
2015-09-21 10:20:00,41.94,42.05,41.94,41.94,198850.8584895073,26.8453,26.9157,26.8453,26.8453,198850.8585
2015-09-21 10:30:00,41.94,42.1,41.94,42.05,297679.2728088879,26.8453,26.9478,26.8453,26.9157,297679.2728
2015-09-21 10:40:00,42.06,42.1,42.02,42.08,92236.56155313656,26.9222,26.9478,26.8965,26.935,92236.5616
2015-09-21 10:50:00,42.08,42.14,41.95,41.96,157654.5842217484,26.935,26.9734,26.8517,26.8581,157654.5842
2015-09-21 11:00:00,41.96,42.05,41.96,42.02,121733.81214229602,26.8581,26.9157,26.8581,26.8965,121733.8121
2015-09-21 11:10:00,42.02,42.1,42.02,42.1,64800.80799012456,26.8965,26.9478,26.8965,26.9478,64800.808
2015-09-21 11:20:00,42.1,42.1,42.02,42.04,81163.73022107508,26.9478,26.9478,26.8965,26.9093,81163.7302
2015-09-21 11:30:00,42.04,42.06,41.81,41.81,165781.61822466613,26.9093,26.9222,26.7621,26.7621,165781.6182
2015-09-21 11:40:00,41.81,41.82,41.73,41.77,122780.8326787117,26.7621,26.7685,26.7109,26.7365,122780.8327
2015-09-21 11:50:00,41.77,41.8,41.69,41.77,94667.26517787004,26.7365,26.7557,26.6853,26.7365,94667.2652
2015-09-21 12:00:00,41.77,41.77,41.6,41.65,105908.4277858826,26.7365,26.7365,26.6277,26.6597,105908.4278
2015-09-21 12:10:00,41.65,41.69,41.58,41.64,143563.012007631,26.6597,26.6853,26.6149,26.6533,143563.012
2015-09-21 12:20:00,41.64,41.68,41.62,41.67,63619.12243294804,26.6533,26.6789,26.6405,26.6725,63619.1224
2015-09-21 12:30:00,41.67,41.68,41.54,41.58,103656.15531365728,26.6725,26.6789,26.5893,26.6149,103656.1553
2015-09-21 12:40:00,41.59,41.68,41.58,41.58,40792.27920547638,26.6213,26.6789,26.6149,26.6149,40792.2792
2015-09-21 12:50:00,41.58,41.6,41.45,41.54,129890.02356637864,26.6149,26.6277,26.5317,26.5893,129890.0236
2015-09-21 13:00:00,41.54,41.65,41.53,41.64,81045.89832790932,26.5893,26.6597,26.5829,26.6533,81045.8983
2015-09-21 13:10:00,41.64,41.74,41.61,41.71,106886.99360341152,26.6533,26.7173,26.6341,26.6981,106886.9936
2015-09-21 13:20:00,41.72,41.73,41.67,41.68,136288.85646953204,26.7045,26.7109,26.6725,26.6789,136288.8565
2015-09-21 13:30:00,41.69,41.76,41.63,41.74,109426.55145326,26.6853,26.7301,26.6469,26.7173,109426.5515
2015-09-21 13:40:00,41.74,41.79,41.7,41.71,67804.96016159802,26.7173,26.7493,26.6917,26.6981,67804.9602
2015-09-21 13:50:00,41.7,41.72,41.61,41.62,111876.33262260129,26.6917,26.7045,26.6341,26.6405,111876.3326
2015-09-21 14:00:00,41.61,41.69,41.61,41.63,74454.04556166535,26.6341,26.6853,26.6341,26.6469,74454.0456
2015-09-21 14:10:00,41.63,41.64,41.56,41.57,93016.4964650432,26.6469,26.6533,26.6021,26.6085,93016.4965
2015-09-21 14:20:00,41.56,41.63,41.56,41.57,151139.0416339356,26.6021,26.6469,26.6021,26.6085,151139.0416
2015-09-21 14:30:00,41.57,41.7,41.53,41.69,106845.47188867693,26.6085,26.6917,26.5829,26.6853,106845.4719
2015-09-21 14:40:00,41.7,41.74,41.66,41.74,116913.92660756368,26.6917,26.7173,26.6661,26.7173,116913.9266
2015-09-21 14:50:00,41.73,41.86,41.72,41.79,134939.96184491078,26.7109,26.7941,26.7045,26.7493,134939.9618
2015-09-21 15:00:00,41.79,41.84,41.76,41.82,169915.83436202444,26.7493,26.7813,26.7301,26.7685,169915.8344
2015-09-21 15:10:00,41.83,41.87,41.79,41.84,111344.40579059588,26.7749,26.8005,26.7493,26.7813,111344.4058
2015-09-21 15:20:00,41.84,41.85,41.77,41.8,106421.27707328022,26.7813,26.7877,26.7365,26.7557,106421.2771
2015-09-21 15:30:00,41.81,41.85,41.63,41.65,221567.72528335763,26.7621,26.7877,26.6469,26.6597,221567.7253
2015-09-21 15:40:00,41.65,41.74,41.63,41.7,259591.5161036921,26.6597,26.7173,26.6469,26.6917,259591.5161
2015-09-21 15:50:00,41.7,41.8,41.67,41.8,625832.1176074514,26.6917,26.7557,26.6725,26.7557,625832.1176
2015-09-22 09:30:00,41.05,41.14,40.9,41.03,342117.60745146446,26.2757,26.3333,26.1796,26.2629,342117.6075
2015-09-22 09:40:00,41.02,41.15,40.99,41.04,204234.0926944226,26.2565,26.3397,26.2373,26.2693,204234.0927
2015-09-22 09:50:00,41.04,41.19,41.01,41.08,196184.4910784424,26.2693,26.3653,26.2501,26.2949,196184.4911
2015-09-22 10:00:00,41.09,41.21,41.08,41.11,118272.921108742,26.3013,26.3781,26.2949,26.3141,118272.9211
2015-09-22 10:10:00,41.11,41.11,41.01,41.02,133050.1627202334,26.3141,26.3141,26.2501,26.2565,133050.1627
2015-09-22 10:20:00,41.01,41.02,40.88,40.94,89310.96397710695,26.2501,26.2565,26.1668,26.2053,89310.964
2015-09-22 10:30:00,40.93,40.93,40.76,40.79,154779.4860285041,26.1988,26.1988,26.09,26.1092,154779.486
2015-09-22 10:40:00,40.79,40.79,40.71,40.73,112979.46358433396,26.1092,26.1092,26.058,26.0708,112979.4636
2015-09-22 10:50:00,40.73,40.86,40.72,40.84,123556.27875659296,26.0708,26.154,26.0644,26.1412,123556.2788
2015-09-22 11:00:00,40.83,40.88,40.79,40.83,76184.49107844237,26.1348,26.1668,26.1092,26.1348,76184.4911
2015-09-22 11:10:00,40.83,40.95,40.82,40.91,154819.88553473234,26.1348,26.2117,26.1284,26.186,154819.8855
2015-09-22 11:20:00,40.92,40.92,40.82,40.85,92604.64594321624,26.1924,26.1924,26.1284,26.1476,92604.6459
2015-09-22 11:30:00,40.85,40.94,40.84,40.88,93745.93199416452,26.1476,26.2053,26.1412,26.1668,93745.932
2015-09-22 11:40:00,40.88,40.95,40.87,40.93,126552.57546852205,26.1668,26.2117,26.1604,26.1988,126552.5755
2015-09-22 11:50:00,40.92,40.95,40.89,40.9,100396.1396027382,26.1924,26.2117,26.1732,26.1796,100396.1396
2015-09-22 12:00:00,40.89,41.01,40.81,40.99,127811.69341263606,26.1732,26.2501,26.122,26.2373,127811.6934
2015-09-22 12:10:00,40.99,41.01,40.86,40.88,120630.68118056336,26.2373,26.2501,26.154,26.1668,120630.6812
2015-09-22 12:20:00,40.89,40.92,40.84,40.87,129591.51610369206,26.1732,26.1924,26.1412,26.1604,129591.5161
2015-09-22 12:30:00,40.87,40.87,40.79,40.85,76293.34530355739,26.1604,26.1604,26.1092,26.1476,76293.3453
2015-09-22 12:40:00,40.85,40.86,40.73,40.74,99456.8510829312,26.1476,26.154,26.0708,26.0772,99456.8511
2015-09-22 12:50:00,40.74,40.74,40.61,40.63,291259.117944114,26.0772,26.0772,25.994,26.0068,291259.1179
2015-09-22 13:00:00,40.63,40.79,40.62,40.7,111862.86612052518,26.0068,26.1092,26.0004,26.0516,111862.8661
2015-09-22 13:10:00,40.7,40.75,40.64,40.71,115809.67343732464,26.0516,26.0836,26.0132,26.058,115809.6734
2015-09-22 13:20:00,40.71,40.72,40.62,40.63,120718.2134440579,26.058,26.0644,26.0004,26.0068,120718.2134
2015-09-22 13:30:00,40.64,40.79,40.63,40.73,134163.39355852315,26.0132,26.1092,26.0068,26.0708,134163.3936
2015-09-22 13:40:00,40.73,40.85,40.72,40.83,163922.11872965997,26.0708,26.1476,26.0644,26.1348,163922.1187
2015-09-22 13:50:00,40.83,40.88,40.78,40.86,128086.63449668948,26.1348,26.1668,26.1028,26.154,128086.6345
2015-09-22 14:00:00,40.86,40.9,40.79,40.8,131020.08753226348,26.154,26.1796,26.1092,26.1156,131020.0875
2015-09-22 14:10:00,40.8,40.84,40.75,40.8,117422.28706093592,26.1156,26.1412,26.0836,26.1156,117422.2871
2015-09-22 14:20:00,40.81,40.83,40.73,40.79,207409.94276736616,26.122,26.1348,26.0708,26.1092,207409.9428
2015-09-22 14:30:00,40.8,40.91,40.79,40.84,198230.2771855011,26.1156,26.186,26.1092,26.1412,198230.2772
2015-09-22 14:40:00,40.84,40.85,40.74,40.76,124818.763326226,26.1412,26.1476,26.0772,26.09,124818.7633
2015-09-22 14:50:00,40.75,40.85,40.73,40.84,147893.61463359892,26.0836,26.1476,26.0708,26.1412,147893.6146
2015-09-22 15:00:00,40.84,40.89,40.82,40.87,306449.3322859387,26.1412,26.1732,26.1284,26.1604,306449.3323
2015-09-22 15:10:00,40.86,40.93,40.83,40.88,481991.9200987544,26.154,26.1988,26.1348,26.1668,481991.9201
2015-09-22 15:20:00,40.87,41.04,40.87,41.03,371890.9213331837,26.1604,26.2693,26.1604,26.2629,371890.9213
2015-09-22 15:30:00,41.03,41.21,41.03,41.2,689808.1023454157,26.2629,26.3781,26.2629,26.3717,689808.1023
2015-09-22 15:40:00,41.2,41.24,41.13,41.2,480056.110425317,26.3717,26.3973,26.3269,26.3717,480056.1104
2015-09-22 15:50:00,41.19,41.24,41.07,41.16,924114.0163842442,26.3653,26.3973,26.2885,26.3461,924114.0164
2015-09-23 09:30:00,41.41,41.62,41.33,41.5,421261.3623611267,26.5061,26.6405,26.4549,26.5637,421261.3624
2015-09-23 09:40:00,41.51,41.7,41.49,41.62,285412.4116260801,26.5701,26.6917,26.5573,26.6405,285412.4116
2015-09-23 09:50:00,41.62,41.79,41.61,41.74,355254.1802266861,26.6405,26.7493,26.6341,26.7173,355254.1802
2015-09-23 10:00:00,41.75,41.87,41.72,41.76,351391.53854786215,26.7237,26.8005,26.7045,26.7301,351391.5385
2015-09-23 10:10:00,41.76,41.94,41.76,41.93,386545.842217484,26.7301,26.8453,26.7301,26.8389,386545.8422
2015-09-23 10:20:00,41.94,41.95,41.82,41.93,229800.24688587137,26.8453,26.8517,26.7685,26.8389,229800.2469
2015-09-23 10:30:00,41.94,41.97,41.85,41.92,281999.77555829874,26.8453,26.8645,26.7877,26.8325,281999.7756
2015-09-23 10:40:00,41.91,41.96,41.86,41.93,241389.2941308495,26.8261,26.8581,26.7941,26.8389,241389.2941
2015-09-23 10:50:00,41.93,42.0,41.86,41.89,151512.73706654695,26.8389,26.8837,26.7941,26.8133,151512.7371
2015-09-23 11:00:00,41.89,41.89,41.8,41.86,222061.49702614744,26.8133,26.8133,26.7557,26.7941,222061.497
2015-09-23 11:10:00,41.85,41.86,41.69,41.73,185019.6386488609,26.7877,26.7941,26.6853,26.7109,185019.6386
2015-09-23 11:20:00,41.72,41.73,41.6,41.63,231039.1650768713,26.7045,26.7109,26.6277,26.6469,231039.1651
2015-09-23 11:30:00,41.63,41.63,41.5,41.53,186380.877567052,26.6469,26.6469,26.5637,26.5829,186380.8776
2015-09-23 11:40:00,41.53,41.53,41.37,41.38,128447.98563573112,26.5829,26.5829,26.4805,26.4869,128447.9856
2015-09-23 11:50:00,41.38,41.39,41.28,41.33,153946.80731679944,26.4869,26.4933,26.4229,26.4549,153946.8073
2015-09-23 12:00:00,41.32,41.32,41.22,41.28,102423.97037369544,26.4485,26.4485,26.3845,26.4229,102423.9704
2015-09-23 12:10:00,41.28,41.32,41.27,41.31,82785.32151273706,26.4229,26.4485,26.4165,26.4421,82785.3215
2015-09-23 12:20:00,41.31,41.36,41.26,41.36,72388.05970149253,26.4421,26.4741,26.4101,26.4741,72388.0597
2015-09-23 12:30:00,41.35,41.39,41.34,41.36,83933.34081472337,26.4677,26.4933,26.4613,26.4741,83933.3408
2015-09-23 12:40:00,41.37,41.4,41.36,41.38,127964.31376949836,26.4805,26.4997,26.4741,26.4869,127964.3138
2015-09-23 12:50:00,41.38,41.45,41.36,41.36,94973.628100101,26.4869,26.5317,26.4741,26.4741,94973.6281
2015-09-23 13:00:00,41.36,41.41,41.32,41.4,120171.69790147008,26.4741,26.5061,26.4485,26.4997,120171.6979
2015-09-23 13:10:00,41.4,41.47,41.38,41.47,93063.6292223095,26.4997,26.5445,26.4869,26.5445,93063.6292
2015-09-23 13:20:00,41.47,41.47,41.38,41.4,124378.85759174054,26.5445,26.5445,26.4869,26.4997,124378.8576
2015-09-23 13:30:00,41.39,41.45,41.35,41.45,74382.22421725956,26.4933,26.5317,26.4677,26.5317,74382.2242
2015-09-23 13:40:00,41.45,41.61,41.45,41.58,140822.57883514755,26.5317,26.6341,26.5317,26.6149,140822.5788
2015-09-23 13:50:00,41.58,41.61,41.53,41.61,97229.26719784536,26.6149,26.6341,26.5829,26.6341,97229.2672
2015-09-23 14:00:00,41.61,41.71,41.6,41.68,135769.2739310964,26.6341,26.6981,26.6277,26.6789,135769.2739
2015-09-23 14:10:00,41.68,41.73,41.64,41.65,85272.13556278756,26.6789,26.7109,26.6533,26.6597,85272.1356
2015-09-23 14:20:00,41.65,41.67,41.6,41.62,71477.9486028504,26.6597,26.6725,26.6277,26.6405,71477.9486
2015-09-23 14:30:00,41.62,41.67,41.52,41.53,99676.80395017394,26.6405,26.6725,26.5765,26.5829,99676.804
2015-09-23 14:40:00,41.54,41.54,41.47,41.53,82824.59881045898,26.5893,26.5893,26.5445,26.5829,82824.5988
2015-09-23 14:50:00,41.52,41.53,41.43,41.51,91979.5758051846,26.5765,26.5829,26.5189,26.5701,91979.5758
2015-09-23 15:00:00,41.51,41.56,41.47,41.56,160810.2345415778,26.5701,26.6021,26.5445,26.6021,160810.2345
2015-09-23 15:10:00,41.56,41.56,41.44,41.48,295305.80181797774,26.6021,26.6021,26.5253,26.5509,295305.8018
2015-09-23 15:20:00,41.49,41.51,41.42,41.5,174074.73908652226,26.5573,26.5701,26.5125,26.5637,174074.7391
2015-09-23 15:30:00,41.5,41.52,41.42,41.44,217577.1518348109,26.5637,26.5765,26.5125,26.5253,217577.1518
2015-09-23 15:40:00,41.44,41.49,41.43,41.49,251673.21288295364,26.5253,26.5573,26.5189,26.5573,251673.2129
2015-09-23 15:50:00,41.49,41.53,41.45,41.45,408571.4285714285,26.5573,26.5829,26.5317,26.5317,408571.4286
2015-09-24 09:30:00,40.85,41.11,40.77,40.83,242944.6751206374,26.1476,26.3141,26.0964,26.1348,242944.6751
2015-09-24 09:40:00,40.82,40.83,40.63,40.65,260823.70104365388,26.1284,26.1348,26.0068,26.0196,260823.701
2015-09-24 09:50:00,40.64,40.74,40.6,40.73,251951.52059252607,26.0132,26.0772,25.9876,26.0708,251951.5206
2015-09-24 10:00:00,40.73,40.97,40.72,40.95,206268.6567164179,26.0708,26.2245,26.0644,26.2117,206268.6567
2015-09-24 10:10:00,40.95,40.95,40.75,40.82,139071.93356525642,26.2117,26.2117,26.0836,26.1284,139071.9336
2015-09-24 10:20:00,40.81,40.82,40.63,40.67,185496.57726405564,26.122,26.1284,26.0068,26.0324,185496.5773
2015-09-24 10:30:00,40.66,40.79,40.64,40.79,134757.04185837728,26.026,26.1092,26.0132,26.1092,134757.0419
2015-09-24 10:40:00,40.78,40.81,40.71,40.79,134020.87307821793,26.1028,26.122,26.058,26.1092,134020.8731
2015-09-24 10:50:00,40.79,40.83,40.71,40.75,92113.11861743912,26.1092,26.1348,26.058,26.0836,92113.1186
2015-09-24 11:00:00,40.75,40.84,40.68,40.83,110643.02547413309,26.0836,26.1412,26.0388,26.1348,110643.0255
2015-09-24 11:10:00,40.83,40.94,40.77,40.89,157781.39378296488,26.1348,26.2053,26.0964,26.1732,157781.3938
2015-09-24 11:20:00,40.89,40.94,40.84,40.86,104338.45808551228,26.1732,26.2053,26.1412,26.154,104338.4581
2015-09-24 11:30:00,40.87,41.01,40.86,40.97,151630.56895971272,26.1604,26.2501,26.154,26.2245,151630.569
2015-09-24 11:40:00,40.96,41.0,40.91,40.91,142495.79171810122,26.2181,26.2437,26.186,26.186,142495.7917
2015-09-24 11:50:00,40.92,41.06,40.89,41.04,100893.27797104702,26.1924,26.2821,26.1732,26.2693,100893.278
2015-09-24 12:00:00,41.05,41.12,41.02,41.06,80227.80832678711,26.2757,26.3205,26.2565,26.2821,80227.8083
2015-09-24 12:10:00,41.07,41.15,41.06,41.13,74889.46246212546,26.2885,26.3397,26.2821,26.3269,74889.4625
2015-09-24 12:20:00,41.12,41.2,41.1,41.13,92046.90831556504,26.3205,26.3717,26.3077,26.3269,92046.9083
2015-09-24 12:30:00,41.12,41.24,41.12,41.18,135920.77207945235,26.3205,26.3973,26.3205,26.3589,135920.7721
2015-09-24 12:40:00,41.19,41.2,41.08,41.11,86249.57917181012,26.3653,26.3717,26.2949,26.3141,86249.5792
2015-09-24 12:50:00,41.1,41.11,40.98,40.99,102271.35001683312,26.3077,26.3141,26.2309,26.2373,102271.35
2015-09-24 13:00:00,40.98,41.03,40.94,40.98,122207.38413197172,26.2309,26.2629,26.2053,26.2309,122207.3841
2015-09-24 13:10:00,40.97,41.07,40.95,40.95,76945.34844574121,26.2245,26.2885,26.2117,26.2117,76945.3484
2015-09-24 13:20:00,40.95,40.98,40.91,40.98,71701.26809561216,26.2117,26.2309,26.186,26.2309,71701.2681
2015-09-24 13:30:00,40.98,41.04,40.95,41.0,87574.90741779823,26.2309,26.2693,26.2117,26.2437,87574.9074
2015-09-24 13:40:00,41.0,41.16,40.97,41.16,82564.24643698799,26.2437,26.3461,26.2245,26.3461,82564.2464
2015-09-24 13:50:00,41.17,41.19,41.09,41.12,137242.73369992143,26.3525,26.3653,26.3013,26.3205,137242.7337
2015-09-24 14:00:00,41.12,41.16,41.07,41.13,80272.69666704073,26.3205,26.3461,26.2885,26.3269,80272.6967
2015-09-24 14:10:00,41.13,41.25,41.11,41.25,121134.55279991022,26.3269,26.4037,26.3141,26.4037,121134.5528
2015-09-24 14:20:00,41.25,41.34,41.23,41.28,113777.35383234204,26.4037,26.4613,26.3909,26.4229,113777.3538
2015-09-24 14:30:00,41.29,41.32,41.23,41.32,92655.14532600156,26.4293,26.4485,26.3909,26.4485,92655.1453
2015-09-24 14:40:00,41.32,41.46,41.22,41.45,226421.27707328025,26.4485,26.5381,26.3845,26.5317,226421.2771
2015-09-24 14:50:00,41.45,41.5,41.33,41.39,143022.1075075749,26.5317,26.5637,26.4549,26.4933,143022.1075
2015-09-24 15:00:00,41.39,41.45,41.2,41.23,155332.73482212995,26.4933,26.5317,26.3717,26.3909,155332.7348
2015-09-24 15:10:00,41.24,41.39,41.18,41.38,170308.6073392436,26.3973,26.4933,26.3589,26.4869,170308.6073
2015-09-24 15:20:00,41.39,41.5,41.35,41.45,207012.68095612165,26.4933,26.5637,26.4677,26.5317,207012.681
2015-09-24 15:30:00,41.45,41.49,41.35,41.37,233841.31971720344,26.5317,26.5573,26.4677,26.4805,233841.3197
2015-09-24 15:40:00,41.38,41.48,41.36,41.42,259787.90259230163,26.4869,26.5509,26.4741,26.5125,259787.9026
2015-09-24 15:50:00,41.41,41.46,41.28,41.38,503866.0083043429,26.5061,26.5381,26.4229,26.4869,503866.0083
2015-09-25 09:30:00,42.17,42.37,42.15,42.35,530450.0056110425,26.9926,27.1206,26.9798,27.1078,530450.0056
2015-09-25 09:40:00,42.35,42.42,42.24,42.32,375101.5598698238,27.1078,27.1526,27.0374,27.0886,375101.5599
2015-09-25 09:50:00,42.32,42.44,42.31,42.41,341629.4467512064,27.0886,27.1654,27.0822,27.1462,341629.4468
2015-09-25 10:00:00,42.41,42.43,42.18,42.29,331409.4938839636,27.1462,27.159,26.999,27.0694,331409.4939
2015-09-25 10:10:00,42.29,42.35,42.19,42.3,247102.45763662888,27.0694,27.1078,27.0054,27.0758,247102.4576
2015-09-25 10:20:00,42.31,42.39,42.2,42.27,205965.660419706,27.0822,27.1334,27.0118,27.0566,205965.6604
2015-09-25 10:30:00,42.26,42.33,42.13,42.33,261446.5267646729,27.0502,27.095,26.967,27.095,261446.5268
2015-09-25 10:40:00,42.33,42.38,42.27,42.33,206732.1288295365,27.095,27.127,27.0566,27.095,206732.1288
2015-09-25 10:50:00,42.32,42.4,42.3,42.4,175124.0040399506,27.0886,27.1398,27.0758,27.1398,175124.004
2015-09-25 11:00:00,42.39,42.4,42.25,42.26,162858.26506564918,27.1334,27.1398,27.0438,27.0502,162858.2651
2015-09-25 11:10:00,42.26,42.34,42.25,42.26,63601.16709684659,27.0502,27.1014,27.0438,27.0502,63601.1671
2015-09-25 11:20:00,42.25,42.3,42.22,42.26,122541.80226686118,27.0438,27.0758,27.0246,27.0502,122541.8023
2015-09-25 11:30:00,42.26,42.27,42.17,42.18,74092.69442262372,27.0502,27.0566,26.9926,26.999,74092.6944
2015-09-25 11:40:00,42.17,42.22,42.15,42.19,84999.43889574682,26.9926,27.0246,26.9798,27.0054,84999.4389
2015-09-25 11:50:00,42.18,42.25,42.18,42.23,189215.576254068,26.999,27.0438,26.999,27.031,189215.5763
2015-09-25 12:00:00,42.24,42.27,42.18,42.19,108661.2052519358,27.0374,27.0566,26.999,27.0054,108661.2053
2015-09-25 12:10:00,42.2,42.24,42.1,42.11,79892.26798339131,27.0118,27.0374,26.9478,26.9542,79892.268
2015-09-25 12:20:00,42.11,42.2,42.09,42.19,72193.91762989563,26.9542,27.0118,26.9414,27.0054,72193.9176
2015-09-25 12:30:00,42.2,42.24,42.18,42.24,108529.90685669395,27.0118,27.0374,26.999,27.0374,108529.9069
2015-09-25 12:40:00,42.23,42.31,42.23,42.25,71216.47402087308,27.031,27.0822,27.031,27.0438,71216.474
2015-09-25 12:50:00,42.25,42.29,42.23,42.24,84154.41589047245,27.0438,27.0694,27.031,27.0374,84154.4159
2015-09-25 13:00:00,42.25,42.33,42.24,42.31,166544.72000897766,27.0438,27.095,27.0374,27.0822,166544.72
2015-09-25 13:10:00,42.31,42.36,42.3,42.3,91506.00381550891,27.0822,27.1142,27.0758,27.0758,91506.0038
2015-09-25 13:20:00,42.3,42.31,42.26,42.28,73769.49837279767,27.0758,27.0822,27.0502,27.063,73769.4984
2015-09-25 13:30:00,42.28,42.31,42.23,42.26,205754.685220514,27.063,27.0822,27.031,27.0502,205754.6852
2015-09-25 13:40:00,42.26,42.32,42.26,42.32,97164.1791044776,27.0502,27.0886,27.0502,27.0886,97164.1791
2015-09-25 13:50:00,42.33,42.35,42.29,42.32,109417.57378520929,27.095,27.1078,27.0694,27.0886,109417.5738
2015-09-25 14:00:00,42.32,42.38,42.31,42.36,144878.24037706206,27.0886,27.127,27.0822,27.1142,144878.2404
2015-09-25 14:10:00,42.36,42.36,42.2,42.2,101877.45483110762,27.1142,27.1142,27.0118,27.0118,101877.4548
2015-09-25 14:20:00,42.2,42.23,42.09,42.11,99694.75928627538,27.0118,27.031,26.9414,26.9542,99694.7593
2015-09-25 14:30:00,42.1,42.16,42.01,42.06,140081.92122096286,26.9478,26.9862,26.8901,26.9222,140081.9212
2015-09-25 14:40:00,42.06,42.06,41.94,41.95,189647.62652900908,26.9222,26.9222,26.8453,26.8517,189647.6265
2015-09-25 14:50:00,41.96,42.1,41.93,42.1,245267.6467287622,26.8581,26.9478,26.8389,26.9478,245267.6467
2015-09-25 15:00:00,42.1,42.1,41.85,41.85,155782.74043317247,26.9478,26.9478,26.7877,26.7877,155782.7404
2015-09-25 15:10:00,41.85,41.99,41.85,41.94,244037.70620581304,26.7877,26.8773,26.7877,26.8453,244037.7062
2015-09-25 15:20:00,41.94,42.11,41.91,42.02,198047.3571989676,26.8453,26.9542,26.8261,26.8965,198047.3572
2015-09-25 15:30:00,42.03,42.17,41.99,42.11,229956.23386825272,26.9029,26.9926,26.8773,26.9542,229956.2339
2015-09-25 15:40:00,42.1,42.19,42.08,42.15,258993.3789698126,26.9478,27.0054,26.935,26.9798,258993.379
2015-09-25 15:50:00,42.14,42.16,42.04,42.1,567523.2858265066,26.9734,26.9862,26.9093,26.9478,567523.2858
2015-09-28 09:30:00,41.65,41.75,41.42,41.45,342271.3500168331,26.6597,26.7237,26.5125,26.5317,342271.35
2015-09-28 09:40:00,41.46,41.5,41.26,41.27,218587.1394905173,26.5381,26.5637,26.4101,26.4165,218587.1395
2015-09-28 09:50:00,41.27,41.43,41.25,41.32,172349.90461227697,26.4165,26.5189,26.4037,26.4485,172349.9046
2015-09-28 10:00:00,41.34,41.36,41.23,41.31,254792.95253058017,26.4613,26.4741,26.3909,26.4421,254792.9525
2015-09-28 10:10:00,41.31,41.31,41.21,41.29,244186.95993715632,26.4421,26.4421,26.3781,26.4293,244186.9599
2015-09-28 10:20:00,41.28,41.42,41.23,41.41,169575.8051846033,26.4229,26.5125,26.3909,26.5061,169575.8052
2015-09-28 10:30:00,41.42,41.45,41.36,41.4,162713.50016833126,26.5125,26.5317,26.4741,26.4997,162713.5002
2015-09-28 10:40:00,41.4,41.47,41.32,41.39,133445.18011446527,26.4997,26.5445,26.4485,26.4933,133445.1801
2015-09-28 10:50:00,41.4,41.4,41.29,41.33,131840.4219503984,26.4997,26.4997,26.4293,26.4549,131840.422
2015-09-28 11:00:00,41.33,41.43,41.29,41.37,155120.6374144316,26.4549,26.5189,26.4293,26.4805,155120.6374
2015-09-28 11:10:00,41.38,41.41,41.33,41.38,104045.5616653574,26.4869,26.5061,26.4549,26.4869,104045.5617
2015-09-28 11:20:00,41.39,41.46,41.28,41.29,197581.64066883625,26.4933,26.5381,26.4229,26.4293,197581.6407
2015-09-28 11:30:00,41.29,41.35,41.25,41.26,101162.60801256871,26.4293,26.4677,26.4037,26.4101,101162.608
2015-09-28 11:40:00,41.26,41.3,41.19,41.2,100271.5744585344,26.4101,26.4357,26.3653,26.3717,100271.5745
2015-09-28 11:50:00,41.2,41.28,41.15,41.21,89301.98630905621,26.3717,26.4229,26.3397,26.3781,89301.9863
2015-09-28 12:00:00,41.2,41.21,41.12,41.19,137194.4787341488,26.3717,26.3781,26.3205,26.3653,137194.4787
2015-09-28 12:10:00,41.18,41.24,41.13,41.14,142244.41701268096,26.3589,26.3973,26.3269,26.3333,142244.417
2015-09-28 12:20:00,41.13,41.19,41.08,41.15,90506.11603635956,26.3269,26.3653,26.2949,26.3397,90506.116
2015-09-28 12:30:00,41.14,41.15,41.06,41.12,101695.65705308046,26.3333,26.3397,26.2821,26.3205,101695.6571
2015-09-28 12:40:00,41.12,41.14,41.04,41.11,105231.7360565593,26.3205,26.3333,26.2693,26.3141,105231.7361
2015-09-28 12:50:00,41.11,41.11,41.02,41.04,108667.93850297383,26.3141,26.3141,26.2565,26.2693,108667.9385
2015-09-28 13:00:00,41.04,41.18,41.03,41.15,121628.32454270002,26.2693,26.3589,26.2629,26.3397,121628.3245
2015-09-28 13:10:00,41.15,41.15,41.07,41.1,96274.2677589496,26.3397,26.3397,26.2885,26.3077,96274.2678
2015-09-28 13:20:00,41.11,41.15,41.07,41.12,93981.595780496,26.3141,26.3397,26.2885,26.3205,93981.5958
2015-09-28 13:30:00,41.12,41.21,41.11,41.2,104216.13735832115,26.3205,26.3781,26.3141,26.3717,104216.1374
2015-09-28 13:40:00,41.2,41.22,41.16,41.17,110845.02300527436,26.3717,26.3845,26.3461,26.3525,110845.023
2015-09-28 13:50:00,41.18,41.19,41.09,41.13,105841.0952755022,26.3589,26.3653,26.3013,26.3269,105841.0953
2015-09-28 14:00:00,41.13,41.2,41.1,41.2,145207.0474694198,26.3269,26.3717,26.3077,26.3717,145207.0475
2015-09-28 14:10:00,41.2,41.2,41.06,41.08,104960.1615980249,26.3717,26.3717,26.2821,26.2949,104960.1616
2015-09-28 14:20:00,41.07,41.1,41.04,41.1,127694.98372797664,26.2885,26.3077,26.2693,26.3077,127694.9837
2015-09-28 14:30:00,41.1,41.2,41.06,41.2,184806.41903265627,26.3077,26.3717,26.2821,26.3717,184806.419
2015-09-28 14:40:00,41.2,41.28,41.13,41.13,156017.28201099765,26.3717,26.4229,26.3269,26.3269,156017.282
2015-09-28 14:50:00,41.13,41.14,41.04,41.06,135567.2763999551,26.3269,26.3333,26.2693,26.2821,135567.2764
2015-09-28 15:00:00,41.07,41.08,41.0,41.02,247913.81438671303,26.2885,26.2949,26.2437,26.2565,247913.8144
2015-09-28 15:10:00,41.02,41.12,40.98,41.09,192891.93132083945,26.2565,26.3205,26.2309,26.3013,192891.9313
2015-09-28 15:20:00,41.1,41.12,41.04,41.06,219997.7555829873,26.3077,26.3205,26.2693,26.2821,219997.7556
2015-09-28 15:30:00,41.05,41.28,41.04,41.18,341419.5937605207,26.2757,26.4229,26.2693,26.3589,341419.5938
2015-09-28 15:40:00,41.17,41.28,41.13,41.24,279868.70160475816,26.3525,26.4229,26.3269,26.3973,279868.7016
2015-09-28 15:50:00,41.23,41.27,41.0,41.06,703368.8699360341,26.3909,26.4165,26.2437,26.2821,703368.8699
2015-09-29 09:30:00,41.94,41.94,41.03,41.05,267849.8485018516,26.8453,26.8453,26.2629,26.2757,267849.8485
2015-09-29 09:40:00,41.04,41.07,40.72,40.73,256112.66973403652,26.2693,26.2885,26.0644,26.0708,256112.6697
2015-09-29 09:50:00,40.73,41.17,40.73,41.14,185685.10829312087,26.0708,26.3525,26.0708,26.3333,185685.1083
2015-09-29 10:00:00,41.14,41.24,41.02,41.04,239995.51116597463,26.3333,26.3973,26.2565,26.2693,239995.5112
2015-09-29 10:10:00,41.03,41.25,41.03,41.24,156414.54382224215,26.2629,26.4037,26.2629,26.3973,156414.5438
2015-09-29 10:20:00,41.24,41.47,41.22,41.47,186616.54135338345,26.3973,26.5445,26.3845,26.5445,186616.5414
2015-09-29 10:30:00,41.47,41.53,41.39,41.44,123386.82527213555,26.5445,26.5829,26.4933,26.5253,123386.8253
2015-09-29 10:40:00,41.45,41.51,41.36,41.36,291038.0428683649,26.5317,26.5701,26.4741,26.4741,291038.0429
2015-09-29 10:50:00,41.36,41.52,41.36,41.49,163206.14970261473,26.4741,26.5765,26.4741,26.5573,163206.1497
2015-09-29 11:00:00,41.5,41.52,41.39,41.39,126467.28762204017,26.5637,26.5765,26.4933,26.4933,126467.2876
2015-09-29 11:10:00,41.4,41.42,41.32,41.35,111810.12232072718,26.4997,26.5125,26.4485,26.4677,111810.1223
2015-09-29 11:20:00,41.34,41.47,41.32,41.41,178106.8342498036,26.4613,26.5445,26.4485,26.5061,178106.8342
2015-09-29 11:30:00,41.41,41.45,41.3,41.44,100539.78229154977,26.5061,26.5317,26.4357,26.5253,100539.7823
2015-09-29 11:40:00,41.43,41.48,41.36,41.36,212229.82830209853,26.5189,26.5509,26.4741,26.4741,212229.8283
2015-09-29 11:50:00,41.37,41.42,41.33,41.33,133972.61811244529,26.4805,26.5125,26.4549,26.4549,133972.6181
2015-09-29 12:00:00,41.32,41.36,41.25,41.28,105938.7274155538,26.4485,26.4741,26.4037,26.4229,105938.7274
2015-09-29 12:10:00,41.28,41.32,41.18,41.25,106673.77398720682,26.4229,26.4485,26.3589,26.4037,106673.774
2015-09-29 12:20:00,41.25,41.32,41.23,41.28,151679.94613399167,26.4037,26.4485,26.3909,26.4229,151679.9461
2015-09-29 12:30:00,41.28,41.3,41.2,41.22,135401.1895410167,26.4229,26.4357,26.3717,26.3845,135401.1895
2015-09-29 12:40:00,41.23,41.25,41.16,41.21,82990.68566939737,26.3909,26.4037,26.3461,26.3781,82990.6857
2015-09-29 12:50:00,41.21,41.21,41.12,41.12,84596.5660419706,26.3781,26.3781,26.3205,26.3205,84596.566
2015-09-29 13:00:00,41.12,41.2,41.1,41.17,151740.54539333406,26.3205,26.3717,26.3077,26.3525,151740.5454
2015-09-29 13:10:00,41.17,41.24,41.13,41.22,174482.10077432386,26.3525,26.3973,26.3269,26.3845,174482.1008
2015-09-29 13:20:00,41.22,41.27,41.18,41.2,102527.21355627874,26.3845,26.4165,26.3589,26.3717,102527.2136
2015-09-29 13:30:00,41.2,41.26,41.2,41.24,140832.67871170462,26.3717,26.4101,26.3717,26.3973,140832.6787
2015-09-29 13:40:00,41.24,41.28,41.23,41.25,224469.7564807541,26.3973,26.4229,26.3909,26.4037,224469.7565
2015-09-29 13:50:00,41.25,41.29,41.22,41.28,91563.23644933228,26.4037,26.4293,26.3845,26.4229,91563.2364
2015-09-29 14:00:00,41.28,41.28,41.18,41.2,111577.8251599147,26.4229,26.4229,26.3589,26.3717,111577.8252
2015-09-29 14:10:00,41.2,41.27,41.19,41.26,104853.55178992257,26.3717,26.4165,26.3653,26.4101,104853.5518
2015-09-29 14:20:00,41.26,41.31,41.22,41.29,176640.1077320166,26.4101,26.4421,26.3845,26.4293,176640.1077
2015-09-29 14:30:00,41.28,41.29,41.22,41.28,147534.50791156996,26.4229,26.4293,26.3845,26.4229,147534.5079
2015-09-29 14:40:00,41.28,41.28,41.13,41.13,117655.70643025474,26.4229,26.4229,26.3269,26.3269,117655.7064
2015-09-29 14:50:00,41.14,41.18,41.11,41.12,146865.67164179104,26.3333,26.3589,26.3141,26.3205,146865.6716
2015-09-29 15:00:00,41.12,41.17,41.06,41.12,178845.24744697564,26.3205,26.3525,26.2821,26.3205,178845.2474
2015-09-29 15:10:00,41.12,41.17,41.09,41.12,175354.05678375042,26.3205,26.3525,26.3013,26.3205,175354.0568
2015-09-29 15:20:00,41.12,41.12,41.04,41.07,191629.4467512064,26.3205,26.3205,26.2693,26.2885,191629.4468
2015-09-29 15:30:00,41.07,41.22,41.06,41.16,419628.5489844013,26.2885,26.3845,26.2821,26.3461,419628.549
2015-09-29 15:40:00,41.16,41.28,41.08,41.28,248288.63202783075,26.3461,26.4229,26.2949,26.4229,248288.632
2015-09-29 15:50:00,41.28,41.36,41.24,41.28,530129.0539782292,26.4229,26.4741,26.3973,26.4229,530129.054
2015-09-30 09:30:00,41.94,42.1,41.84,41.91,225421.38929413084,26.8453,26.9478,26.7813,26.8261,225421.3893
2015-09-30 09:40:00,41.91,41.99,41.7,41.81,145069.01582313993,26.8261,26.8773,26.6917,26.7621,145069.0158
2015-09-30 09:50:00,41.81,41.84,41.76,41.79,117066.546964426,26.7621,26.7813,26.7301,26.7493,117066.547
2015-09-30 10:00:00,41.78,41.97,41.7,41.94,134693.07597351586,26.7429,26.8645,26.6917,26.8453,134693.076
2015-09-30 10:10:00,41.94,41.96,41.87,41.96,150098.75434855797,26.8453,26.8581,26.8005,26.8581,150098.7543
2015-09-30 10:20:00,41.96,42.08,41.95,42.07,163363.2588935024,26.8581,26.935,26.8517,26.9286,163363.2589
2015-09-30 10:30:00,42.07,42.07,41.92,41.97,268855.3473235327,26.9286,26.9286,26.8325,26.8645,268855.3473
2015-09-30 10:40:00,41.97,42.04,41.94,42.02,142688.81158119178,26.8645,26.9093,26.8453,26.8965,142688.8116
2015-09-30 10:50:00,42.02,42.04,41.85,41.87,129840.64639209965,26.8965,26.9093,26.7877,26.8005,129840.6464
2015-09-30 11:00:00,41.87,41.88,41.79,41.85,123880.59701492536,26.8005,26.8069,26.7493,26.7877,123880.597
2015-09-30 11:10:00,41.85,41.95,41.85,41.87,113405.90281674334,26.7877,26.8517,26.7877,26.8005,113405.9028
2015-09-30 11:20:00,41.87,41.94,41.83,41.94,85994.83784087082,26.8005,26.8453,26.7749,26.8453,85994.8378
2015-09-30 11:30:00,41.94,41.94,41.78,41.8,88351.47570418584,26.8453,26.8453,26.7429,26.7557,88351.4757
2015-09-30 11:40:00,41.8,41.83,41.64,41.69,88882.28032768489,26.7557,26.7749,26.6533,26.6853,88882.2803
2015-09-30 11:50:00,41.7,41.72,41.66,41.71,112926.71978453596,26.6917,26.7045,26.6661,26.6981,112926.7198
2015-09-30 12:00:00,41.72,41.73,41.56,41.6,95548.19885534732,26.7045,26.7109,26.6021,26.6277,95548.1989
2015-09-30 12:10:00,41.59,41.61,41.56,41.58,99126.9217820671,26.6213,26.6341,26.6021,26.6149,99126.9218
2015-09-30 12:20:00,41.59,41.65,41.57,41.65,150315.34059028167,26.6213,26.6597,26.6085,26.6597,150315.3406
2015-09-30 12:30:00,41.65,41.69,41.61,41.63,93857.0306362922,26.6597,26.6853,26.6341,26.6469,93857.0306
2015-09-30 12:40:00,41.62,41.62,41.45,41.47,92195.03983840196,26.6405,26.6405,26.5317,26.5445,92195.0398
2015-09-30 12:50:00,41.48,41.56,41.46,41.56,70563.34867018291,26.5509,26.6021,26.5381,26.6021,70563.3487
2015-09-30 13:00:00,41.56,41.64,41.56,41.61,66858.938390753,26.6021,26.6533,26.6021,26.6341,66858.9384
2015-09-30 13:10:00,41.61,41.72,41.6,41.71,77587.25171136796,26.6341,26.7045,26.6277,26.6981,77587.2517
2015-09-30 13:20:00,41.7,41.72,41.64,41.72,104226.23723487824,26.6917,26.7045,26.6533,26.7045,104226.2372
2015-09-30 13:30:00,41.72,41.78,41.69,41.75,180097.6321400516,26.7045,26.7429,26.6853,26.7237,180097.6321
2015-09-30 13:40:00,41.76,41.9,41.76,41.85,108106.8342498036,26.7301,26.8197,26.7301,26.7877,108106.8342
2015-09-30 13:50:00,41.86,41.92,41.84,41.9,121409.49388396365,26.7941,26.8325,26.7813,26.8197,121409.4939
2015-09-30 14:00:00,41.91,41.92,41.83,41.85,107252.8335764785,26.8261,26.8325,26.7749,26.7877,107252.8336
2015-09-30 14:10:00,41.85,41.93,41.84,41.93,104013.01761867356,26.7877,26.8389,26.7813,26.8389,104013.0176
2015-09-30 14:20:00,41.93,41.95,41.91,41.94,79725.05891594657,26.8389,26.8517,26.8261,26.8453,79725.0589
2015-09-30 14:30:00,41.95,41.97,41.83,41.87,97867.80383795308,26.8517,26.8645,26.7749,26.8005,97867.8038
2015-09-30 14:40:00,41.86,41.94,41.85,41.91,126762.42845920772,26.7941,26.8453,26.7877,26.8261,126762.4285
2015-09-30 14:50:00,41.91,41.99,41.89,41.99,131950.39838401973,26.8261,26.8773,26.8133,26.8773,131950.3984
2015-09-30 15:00:00,41.99,42.01,41.86,41.92,182613.62361126696,26.8773,26.8901,26.7941,26.8325,182613.6236
2015-09-30 15:10:00,41.91,41.94,41.86,41.9,130402.87285377622,26.8261,26.8453,26.7941,26.8197,130402.8729
2015-09-30 15:20:00,41.89,41.94,41.86,41.93,184365.39108966445,26.8133,26.8453,26.7941,26.8389,184365.3911
2015-09-30 15:30:00,41.93,42.0,41.92,41.94,199515.2059252609,26.8389,26.8837,26.8325,26.8453,199515.2059
2015-09-30 15:40:00,41.94,42.0,41.92,41.96,345143.0815845584,26.8453,26.8837,26.8325,26.8581,345143.0816
2015-09-30 15:50:00,41.96,42.04,41.93,42.0,667113.6797216922,26.8581,26.9093,26.8389,26.8837,667113.6797
2015-10-01 09:30:00,42.38,42.43,42.02,42.06,195336.1014476489,27.127,27.159,26.8965,26.9222,195336.1014
2015-10-01 09:40:00,42.08,42.2,41.96,42.05,200787.790371451,26.935,27.0118,26.8581,26.9157,200787.7904
2015-10-01 09:50:00,42.05,42.12,41.91,41.93,136782.62821232184,26.9157,26.9606,26.8261,26.8389,136782.6282
2015-10-01 10:00:00,41.94,42.0,41.78,41.85,244948.9395129615,26.8453,26.8837,26.7429,26.7877,244948.9395
2015-10-01 10:10:00,41.85,42.05,41.83,41.98,224274.4922006509,26.7877,26.9157,26.7749,26.8709,224274.4922
2015-10-01 10:20:00,41.98,42.22,41.97,42.15,162981.70800134665,26.8709,27.0246,26.8645,26.9798,162981.708
2015-10-01 10:30:00,42.16,42.18,42.03,42.15,178782.4037706206,26.9862,26.999,26.9029,26.9798,178782.4038
2015-10-01 10:40:00,42.15,42.17,42.05,42.1,161075.07574907417,26.9798,26.9926,26.9157,26.9478,161075.0757
2015-10-01 10:50:00,42.09,42.1,41.94,41.97,155729.99663337448,26.9414,26.9478,26.8453,26.8645,155729.9966
2015-10-01 11:00:00,41.96,41.99,41.88,41.94,152934.57524408033,26.8581,26.8773,26.8069,26.8453,152934.5752
2015-10-01 11:10:00,41.94,41.99,41.86,41.88,123567.50084165638,26.8453,26.8773,26.7941,26.8069,123567.5008
2015-10-01 11:20:00,41.88,41.97,41.85,41.92,139679.04836718662,26.8069,26.8645,26.7877,26.8325,139679.0484
2015-10-01 11:30:00,41.93,41.98,41.89,41.96,109306.47514308158,26.8389,26.8709,26.8133,26.8581,109306.4751
2015-10-01 11:40:00,41.95,41.97,41.82,41.89,100757.49074177982,26.8517,26.8645,26.7685,26.8133,100757.4907
2015-10-01 11:50:00,41.9,41.91,41.7,41.77,132071.5969027045,26.8197,26.8261,26.6917,26.7365,132071.5969
2015-10-01 12:00:00,41.77,41.77,41.57,41.59,183077.0957243856,26.7365,26.7365,26.6085,26.6213,183077.0957
2015-10-01 12:10:00,41.59,41.67,41.57,41.67,119535.40567837504,26.6213,26.6725,26.6085,26.6725,119535.4057
2015-10-01 12:20:00,41.66,41.68,41.56,41.63,120039.27729772191,26.6661,26.6789,26.6021,26.6469,120039.2773
2015-10-01 12:30:00,41.62,41.76,41.61,41.74,79117.94411401638,26.6405,26.7301,26.6341,26.7173,79117.9441
2015-10-01 12:40:00,41.74,41.76,41.67,41.68,106407.81057120411,26.7173,26.7301,26.6725,26.6789,106407.8106
2015-10-01 12:50:00,41.68,41.77,41.65,41.75,72566.49085400067,26.6789,26.7365,26.6597,26.7237,72566.4909
2015-10-01 13:00:00,41.74,41.75,41.66,41.72,83624.73347547973,26.7173,26.7237,26.6661,26.7045,83624.7335
2015-10-01 13:10:00,41.72,41.73,41.65,41.69,110497.13836830882,26.7045,26.7109,26.6597,26.6853,110497.1384
2015-10-01 13:20:00,41.69,41.72,41.63,41.69,77166.42352149029,26.6853,26.7045,26.6469,26.6853,77166.4235
2015-10-01 13:30:00,41.7,41.87,41.7,41.86,154009.65099315453,26.6917,26.8005,26.6917,26.7941,154009.651
2015-10-01 13:40:00,41.86,41.91,41.82,41.9,92907.64223992816,26.7941,26.8261,26.7685,26.8197,92907.6422
2015-10-01 13:50:00,41.9,41.95,41.86,41.94,132555.26876893727,26.8197,26.8517,26.7941,26.8453,132555.2688
2015-10-01 14:00:00,41.95,42.02,41.88,42.02,121966.1093031085,26.8517,26.8965,26.8069,26.8965,121966.1093
2015-10-01 14:10:00,42.02,42.1,42.01,42.06,130831.55650319828,26.8965,26.9478,26.8901,26.9222,130831.5565
2015-10-01 14:20:00,42.05,42.07,41.96,42.05,111318.59499495004,26.9157,26.9286,26.8581,26.9157,111318.595
2015-10-01 14:30:00,42.05,42.09,42.02,42.09,114163.39355852317,26.9157,26.9414,26.8965,26.9414,114163.3936
2015-10-01 14:40:00,42.09,42.13,42.05,42.06,123321.7371787678,26.9414,26.967,26.9157,26.9222,123321.7372
2015-10-01 14:50:00,42.06,42.18,42.04,42.15,141930.19863090562,26.9222,26.999,26.9093,26.9798,141930.1986
2015-10-01 15:00:00,42.16,42.22,42.12,42.13,141266.9734036584,26.9862,27.0246,26.9606,26.967,141266.9734
2015-10-01 15:10:00,42.14,42.24,42.13,42.19,140847.26742228706,26.9734,27.0374,26.967,27.0054,140847.2674
2015-10-01 15:20:00,42.19,42.2,42.11,42.14,160492.64953428347,27.0054,27.0118,26.9542,26.9734,160492.6495
2015-10-01 15:30:00,42.13,42.16,42.05,42.07,276352.82235439343,26.967,26.9862,26.9157,26.9286,276352.8224
2015-10-01 15:40:00,42.07,42.19,42.07,42.19,311188.41880821454,26.9286,27.0054,26.9286,27.0054,311188.4188
2015-10-01 15:50:00,42.19,42.29,42.17,42.26,423482.21299517446,27.0054,27.0694,26.9926,27.0502,423482.213
2015-10-02 09:30:00,41.13,41.13,40.61,40.79,473075.9735158793,26.3269,26.3269,25.994,26.1092,473075.9735
2015-10-02 09:40:00,40.79,41.0,40.74,40.87,323855.90842778585,26.1092,26.2437,26.0772,26.1604,323855.9084
2015-10-02 09:50:00,40.86,40.87,40.66,40.86,208364.9422062619,26.154,26.1604,26.026,26.154,208364.9422
2015-10-02 10:00:00,40.86,40.87,40.58,40.65,352796.5435978004,26.154,26.1604,25.9748,26.0196,352796.5436
2015-10-02 10:10:00,40.65,40.87,40.63,40.71,390051.6215912916,26.0196,26.1604,26.0068,26.058,390051.6216
2015-10-02 10:20:00,40.71,40.74,40.63,40.67,276377.5109415329,26.058,26.0772,26.0068,26.0324,276377.5109
2015-10-02 10:30:00,40.66,40.67,40.6,40.66,176414.54382224215,26.026,26.0324,25.9876,26.026,176414.5438
2015-10-02 10:40:00,40.66,40.9,40.65,40.88,159162.83245426998,26.026,26.1796,26.0196,26.1668,159162.8325
2015-10-02 10:50:00,40.88,41.0,40.81,40.99,119229.04275614407,26.1668,26.2437,26.122,26.2373,119229.0428
2015-10-02 11:00:00,40.99,41.06,40.91,41.03,305789.4736842105,26.2373,26.2821,26.186,26.2629,305789.4737
2015-10-02 11:10:00,41.03,41.04,40.92,40.96,113328.47042980584,26.2629,26.2693,26.1924,26.2181,113328.4704
2015-10-02 11:20:00,40.96,41.08,40.93,41.07,135016.27202334194,26.2181,26.2949,26.1988,26.2885,135016.272
2015-10-02 11:30:00,41.08,41.24,41.05,41.11,114794.07473908651,26.2949,26.3973,26.2757,26.3141,114794.0747
2015-10-02 11:40:00,41.11,41.16,41.05,41.11,89851.86847716305,26.3141,26.3461,26.2757,26.3141,89851.8685
2015-10-02 11:50:00,41.1,41.2,41.07,41.12,115553.80989787902,26.3077,26.3717,26.2885,26.3205,115553.8099
2015-10-02 12:00:00,41.12,41.13,41.06,41.1,226012.79317697228,26.3205,26.3269,26.2821,26.3077,226012.7932
2015-10-02 12:10:00,41.1,41.23,41.09,41.21,127637.75109415328,26.3077,26.3909,26.3013,26.3781,127637.7511
2015-10-02 12:20:00,41.21,41.3,41.2,41.25,70467.96094714398,26.3781,26.4357,26.3717,26.4037,70467.9609
2015-10-02 12:30:00,41.26,41.41,41.26,41.27,148498.48501851645,26.4101,26.5061,26.4101,26.4165,148498.485
2015-10-02 12:40:00,41.27,41.43,41.26,41.42,89327.79710470205,26.4165,26.5189,26.4101,26.5125,89327.7971
2015-10-02 12:50:00,41.42,41.55,41.39,41.51,136285.489844013,26.5125,26.5957,26.4933,26.5701,136285.4898
2015-10-02 13:00:00,41.51,41.57,41.48,41.56,82963.75266524519,26.5701,26.6085,26.5509,26.6021,82963.7527
2015-10-02 13:10:00,41.57,41.65,41.54,41.59,141412.86050948265,26.6085,26.6597,26.5893,26.6213,141412.8605
2015-10-02 13:20:00,41.59,41.61,41.51,41.53,83745.93199416451,26.6213,26.6341,26.5701,26.5829,83745.932
2015-10-02 13:30:00,41.54,41.57,41.41,41.42,125007.2943552912,26.5893,26.6085,26.5061,26.5125,125007.2944
2015-10-02 13:40:00,41.43,41.53,41.39,41.51,174324.9915834362,26.5189,26.5829,26.4933,26.5701,174324.9916
2015-10-02 13:50:00,41.51,41.53,41.44,41.45,83304.9040511727,26.5701,26.5829,26.5253,26.5317,83304.9041
2015-10-02 14:00:00,41.45,41.56,41.45,41.56,98265.0656491976,26.5317,26.6021,26.5317,26.6021,98265.0656
2015-10-02 14:10:00,41.55,41.57,41.5,41.54,222006.50880933675,26.5957,26.6085,26.5637,26.5893,222006.5088
2015-10-02 14:20:00,41.53,41.61,41.48,41.57,123477.72416114912,26.5829,26.6341,26.5509,26.6085,123477.7242
2015-10-02 14:30:00,41.57,41.59,41.51,41.53,112416.11491415104,26.6085,26.6213,26.5701,26.5829,112416.1149
2015-10-02 14:40:00,41.53,41.54,41.37,41.38,335161.0369206598,26.5829,26.5893,26.4805,26.4869,335161.0369
2015-10-02 14:50:00,41.38,41.41,41.31,41.32,144121.87184378857,26.4869,26.5061,26.4421,26.4485,144121.8718
2015-10-02 15:00:00,41.32,41.46,41.31,41.46,128671.30512849288,26.4485,26.5381,26.4421,26.5381,128671.3051
2015-10-02 15:10:00,41.46,41.62,41.45,41.61,194522.5002805521,26.5381,26.6405,26.5317,26.6341,194522.5003
2015-10-02 15:20:00,41.61,41.66,41.57,41.66,176972.28144989337,26.6341,26.6661,26.6085,26.6661,176972.2814
2015-10-02 15:30:00,41.67,41.77,41.65,41.73,283352.036808439,26.6725,26.7365,26.6597,26.7109,283352.0368
2015-10-02 15:40:00,41.73,41.77,41.71,41.77,186679.3850297385,26.7109,26.7365,26.6981,26.7365,186679.385
2015-10-02 15:50:00,41.77,41.85,41.73,41.85,346071.148019302,26.7365,26.7877,26.7109,26.7877,346071.148
2015-10-05 09:30:00,42.09,42.42,42.07,42.4,234939.9618449108,26.9414,27.1526,26.9286,27.1398,234939.9618
2015-10-05 09:40:00,42.41,42.42,42.27,42.32,432891.9313208394,27.1462,27.1526,27.0566,27.0886,432891.9313
2015-10-05 09:50:00,42.32,42.34,42.2,42.25,495162.15912916616,27.0886,27.1014,27.0118,27.0438,495162.1591
2015-10-05 10:00:00,42.26,42.37,42.22,42.34,574896.1957131635,27.0502,27.1206,27.0246,27.1014,574896.1957
2015-10-05 10:10:00,42.34,42.36,42.24,42.36,832721.3556278757,27.1014,27.1142,27.0374,27.1142,832721.3556
2015-10-05 10:20:00,42.36,42.49,42.35,42.4,313876.1081809,27.1142,27.1974,27.1078,27.1398,313876.1082
2015-10-05 10:30:00,42.41,42.42,42.28,42.32,178244.86589608347,27.1462,27.1526,27.063,27.0886,178244.8659
2015-10-05 10:40:00,42.32,42.34,42.1,42.16,210821.4566266412,27.0886,27.1014,26.9478,26.9862,210821.4566
2015-10-05 10:50:00,42.16,42.24,42.13,42.22,75119.51520592526,26.9862,27.0374,26.967,27.0246,75119.5152
2015-10-05 11:00:00,42.23,42.36,42.19,42.27,203702.16586241723,27.031,27.1142,27.0054,27.0566,203702.1659
2015-10-05 11:10:00,42.27,42.28,42.24,42.25,63594.43384580855,27.0566,27.063,27.0374,27.0438,63594.4338
2015-10-05 11:20:00,42.25,42.31,42.25,42.28,595011.7831893165,27.0438,27.0822,27.0438,27.063,595011.7832
2015-10-05 11:30:00,42.28,42.31,42.25,42.27,248827.2921108742,27.063,27.0822,27.0438,27.0566,248827.2921
2015-10-05 11:40:00,42.27,42.31,42.25,42.31,126146.3359892268,27.0566,27.0822,27.0438,27.0822,126146.336
2015-10-05 11:50:00,42.31,42.34,42.26,42.32,118755.4707664684,27.0822,27.1014,27.0502,27.0886,118755.4708
2015-10-05 12:00:00,42.31,42.33,42.27,42.31,341385.9275053305,27.0822,27.095,27.0566,27.0822,341385.9275
2015-10-05 12:10:00,42.31,42.33,42.24,42.27,126638.98552351026,27.0822,27.095,27.0374,27.0566,126638.9855
2015-10-05 12:20:00,42.26,42.26,42.19,42.26,146330.37818426662,27.0502,27.0502,27.0054,27.0502,146330.3782
2015-10-05 12:30:00,42.26,42.26,42.25,42.26,117473.90865222758,27.0502,27.0502,27.0438,27.0502,117473.9087
2015-10-05 12:40:00,42.26,42.34,42.25,42.33,108206.71080686792,27.0502,27.1014,27.0438,27.095,108206.7108
2015-10-05 12:50:00,42.33,42.33,42.23,42.24,86095.83660644147,27.095,27.095,27.031,27.0374,86095.8366
2015-10-05 13:00:00,42.25,42.3,42.22,42.27,124075.8612950286,27.0438,27.0758,27.0246,27.0566,124075.8613
2015-10-05 13:10:00,42.26,42.34,42.26,42.32,171350.0168331276,27.0502,27.1014,27.0502,27.0886,171350.0168
2015-10-05 13:20:00,42.32,42.38,42.32,42.35,138233.64381102007,27.0886,27.127,27.0886,27.1078,138233.6438
2015-10-05 13:30:00,42.34,42.38,42.31,42.36,84096.06104814274,27.1014,27.127,27.0822,27.1142,84096.061
2015-10-05 13:40:00,42.35,42.43,42.33,42.43,108363.81999775558,27.1078,27.159,27.095,27.159,108363.82
2015-10-05 13:50:00,42.42,42.43,42.4,42.4,310861.8561328695,27.1526,27.159,27.1398,27.1398,310861.8561
2015-10-05 14:00:00,42.4,42.42,42.35,42.41,138125.9117944114,27.1398,27.1526,27.1078,27.1462,138125.9118
2015-10-05 14:10:00,42.41,42.43,42.38,42.43,254865.8960834923,27.1462,27.159,27.127,27.159,254865.8961
2015-10-05 14:20:00,42.43,42.48,42.41,42.46,132010.99764336212,27.159,27.191,27.1462,27.1782,132010.9976
2015-10-05 14:30:00,42.47,42.59,42.47,42.5,175428.12254516888,27.1846,27.2614,27.1846,27.2038,175428.1225
2015-10-05 14:40:00,42.51,42.56,42.48,42.49,104901.8067556952,27.2102,27.2422,27.191,27.1974,104901.8068
2015-10-05 14:50:00,42.49,42.61,42.48,42.59,154262.14790708112,27.1974,27.2742,27.191,27.2614,154262.1479
2015-10-05 15:00:00,42.59,42.61,42.55,42.6,145451.68892380202,27.2614,27.2742,27.2358,27.2678,145451.6889
2015-10-05 15:10:00,42.6,42.6,42.52,42.54,220187.40882055883,27.2678,27.2678,27.2166,27.2294,220187.4088
2015-10-05 15:20:00,42.55,42.6,42.53,42.58,248256.08798114688,27.2358,27.2678,27.223,27.255,248256.088
2015-10-05 15:30:00,42.57,42.67,42.57,42.59,307490.7417798227,27.2486,27.3126,27.2486,27.2614,307490.7418
2015-10-05 15:40:00,42.59,42.64,42.58,42.62,372997.4189204354,27.2614,27.2934,27.255,27.2806,372997.4189
2015-10-05 15:50:00,42.62,42.65,42.57,42.59,414293.56974525866,27.2806,27.2998,27.2486,27.2614,414293.5697
2015-10-06 09:30:00,42.48,42.53,42.21,42.53,158407.58612950286,27.191,27.223,27.0182,27.223,158407.5861
2015-10-06 09:40:00,42.53,42.67,42.44,42.61,231234.4293569745,27.223,27.3126,27.1654,27.2742,231234.4294
2015-10-06 09:50:00,42.61,42.65,42.51,42.59,236692.8515318146,27.2742,27.2998,27.2102,27.2614,236692.8515
2015-10-06 10:00:00,42.59,42.63,42.53,42.59,612962.6304567389,27.2614,27.287,27.223,27.2614,612962.6305
2015-10-06 10:10:00,42.59,42.72,42.44,42.44,259273.9310963977,27.2614,27.3446,27.1654,27.1654,259273.9311
2015-10-06 10:20:00,42.44,42.51,42.32,42.35,149111.21086297833,27.1654,27.2102,27.0886,27.1078,149111.2109
2015-10-06 10:30:00,42.35,42.39,42.31,42.31,137982.2691055998,27.1078,27.1334,27.0822,27.0822,137982.2691
2015-10-06 10:40:00,42.33,42.43,42.31,42.33,151550.89215576253,27.095,27.159,27.0822,27.095,151550.8922
2015-10-06 10:50:00,42.33,42.37,42.26,42.31,88262.82123218494,27.095,27.1206,27.0502,27.0822,88262.8212
2015-10-06 11:00:00,42.3,42.4,42.29,42.37,181021.20974076985,27.0758,27.1398,27.0694,27.1206,181021.2097
2015-10-06 11:10:00,42.37,42.56,42.37,42.51,170350.12905397822,27.1206,27.2422,27.1206,27.2102,170350.1291
2015-10-06 11:20:00,42.51,42.55,42.49,42.51,142439.6812927842,27.2102,27.2358,27.1974,27.2102,142439.6813
2015-10-06 11:30:00,42.51,42.53,42.35,42.35,107339.24363146671,27.2102,27.223,27.1078,27.1078,107339.2436
2015-10-06 11:40:00,42.35,42.42,42.3,42.35,134021.99528672427,27.1078,27.1526,27.0758,27.1078,134021.9953
2015-10-06 11:50:00,42.35,42.4,42.3,42.36,71371.33879474807,27.1078,27.1398,27.0758,27.1142,71371.3388
2015-10-06 12:00:00,42.36,42.42,42.34,42.35,61272.5844461901,27.1142,27.1526,27.1014,27.1078,61272.5844
2015-10-06 12:10:00,42.34,42.35,42.27,42.28,62386.9374929862,27.1014,27.1078,27.0566,27.063,62386.9375
2015-10-06 12:20:00,42.28,42.36,42.27,42.3,86167.65795084726,27.063,27.1142,27.0566,27.0758,86167.658
2015-10-06 12:30:00,42.31,42.31,42.2,42.26,75854.56177757827,27.0822,27.0822,27.0118,27.0502,75854.5618
2015-10-06 12:40:00,42.27,42.27,42.21,42.26,197661.31747278644,27.0566,27.0566,27.0182,27.0502,197661.3175
2015-10-06 12:50:00,42.26,42.27,42.22,42.23,191659.7463808776,27.0502,27.0566,27.0246,27.031,191659.7464
2015-10-06 13:00:00,42.23,42.25,42.18,42.23,190828.18987767925,27.031,27.0438,26.999,27.031,190828.1899
2015-10-06 13:10:00,42.22,42.24,42.1,42.14,332375.71540792275,27.0246,27.0374,26.9478,26.9734,332375.7154
2015-10-06 13:20:00,42.15,42.18,42.1,42.1,146012.79317697228,26.9798,26.999,26.9478,26.9478,146012.7932
2015-10-06 13:30:00,42.11,42.12,42.08,42.09,139167.32128829535,26.9542,26.9606,26.935,26.9414,139167.3213
2015-10-06 13:40:00,42.1,42.1,42.0,42.1,160333.2959263831,26.9478,26.9478,26.8837,26.9478,160333.2959
2015-10-06 13:50:00,42.11,42.17,42.09,42.13,118394.11962742676,26.9542,26.9926,26.9414,26.967,118394.1196
2015-10-06 14:00:00,42.12,42.14,42.09,42.11,87586.12950286163,26.9606,26.9734,26.9414,26.9542,87586.1295
2015-10-06 14:10:00,42.1,42.31,42.1,42.27,128268.43227471664,26.9478,27.0822,26.9478,27.0566,128268.4323
2015-10-06 14:20:00,42.27,42.34,42.24,42.34,76702.95140837168,27.0566,27.1014,27.0374,27.1014,76702.9514
2015-10-06 14:30:00,42.34,42.37,42.26,42.36,95543.71002132195,27.1014,27.1206,27.0502,27.1142,95543.71
2015-10-06 14:40:00,42.36,42.36,42.26,42.31,115336.10144764897,27.1142,27.1142,27.0502,27.0822,115336.1014
2015-10-06 14:50:00,42.31,42.34,42.21,42.25,121344.40579059588,27.0822,27.1014,27.0182,27.0438,121344.4058
2015-10-06 15:00:00,42.26,42.33,42.21,42.31,214733.4754797441,27.0502,27.095,27.0182,27.0822,214733.4755
2015-10-06 15:10:00,42.31,42.37,42.26,42.35,124518.01144652675,27.0822,27.1206,27.0502,27.1078,124518.0114
2015-10-06 15:20:00,42.35,42.42,42.33,42.41,114875.99596004936,27.1078,27.1526,27.095,27.1462,114875.996
2015-10-06 15:30:00,42.41,42.43,42.34,42.35,165844.4619010212,27.1462,27.159,27.1014,27.1078,165844.4619
2015-10-06 15:40:00,42.35,42.37,42.31,42.35,177596.22937941868,27.1078,27.1206,27.0822,27.1078,177596.2294
2015-10-06 15:50:00,42.35,42.4,42.33,42.36,329821.5688474919,27.1078,27.1398,27.095,27.1142,329821.5688
2015-10-07 09:30:00,42.86,43.21,42.75,43.13,240087.53226349453,27.4342,27.6583,27.3638,27.607,240087.5323
2015-10-07 09:40:00,43.15,43.16,43.0,43.06,121123.33071484682,27.6198,27.6262,27.5238,27.5622,121123.3307
2015-10-07 09:50:00,43.08,43.08,42.89,42.9,124258.78128156211,27.575,27.575,27.4534,27.4598,124258.7813
2015-10-07 10:00:00,42.91,43.0,42.89,42.92,236047.5816406688,27.4662,27.5238,27.4534,27.4726,236047.5816
2015-10-07 10:10:00,42.92,43.08,42.92,43.08,173890.69689148242,27.4726,27.575,27.4726,27.575,173890.6969
2015-10-07 10:20:00,43.08,43.08,42.99,43.03,105067.8936146336,27.575,27.575,27.5174,27.543,105067.8936
2015-10-07 10:30:00,43.02,43.02,42.84,42.96,124651.55425878128,27.5366,27.5366,27.4214,27.4982,124651.5543
2015-10-07 10:40:00,42.95,42.96,42.78,42.78,136039.72618112445,27.4918,27.4982,27.383,27.383,136039.7262
2015-10-07 10:50:00,42.78,42.85,42.74,42.82,106855.57176523398,27.383,27.4278,27.3574,27.4086,106855.5718
2015-10-07 11:00:00,42.82,42.84,42.52,42.59,99447.87341488048,27.4086,27.4214,27.2166,27.2614,99447.8734
2015-10-07 11:10:00,42.59,42.59,42.38,42.46,95469.64425990348,27.2614,27.2614,27.127,27.1782,95469.6443
2015-10-07 11:20:00,42.45,42.5,42.36,42.41,117601.8404219504,27.1718,27.2038,27.1142,27.1462,117601.8404
2015-10-07 11:30:00,42.42,42.63,42.38,42.63,144990.4612276961,27.1526,27.287,27.127,27.287,144990.4612
2015-10-07 11:40:00,42.62,42.63,42.47,42.48,117121.53518123669,27.2806,27.287,27.1846,27.191,117121.5352
2015-10-07 11:50:00,42.49,42.67,42.48,42.65,81655.2575468522,27.1974,27.3126,27.191,27.2998,81655.2575
2015-10-07 12:00:00,42.65,42.69,42.61,42.61,89661.09303108517,27.2998,27.3254,27.2742,27.2742,89661.093
2015-10-07 12:10:00,42.61,42.75,42.61,42.74,115738.9743014252,27.2742,27.3638,27.2742,27.3574,115738.9743
2015-10-07 12:20:00,42.74,42.74,42.45,42.48,83806.5312535069,27.3574,27.3574,27.1718,27.191,83806.5313
2015-10-07 12:30:00,42.48,42.54,42.47,42.54,53945.68510829312,27.191,27.2294,27.1846,27.2294,53945.6851
2015-10-07 12:40:00,42.53,42.64,42.46,42.62,57865.55942094041,27.223,27.2934,27.1782,27.2806,57865.5594
2015-10-07 12:50:00,42.63,42.64,42.53,42.57,57414.43160139154,27.287,27.2934,27.223,27.2486,57414.4316
2015-10-07 13:00:00,42.57,42.69,42.54,42.69,48863.2027830771,27.2486,27.3254,27.2294,27.3254,48863.2028
2015-10-07 13:10:00,42.69,42.78,42.69,42.75,77403.20951632813,27.3254,27.383,27.3254,27.3638,77403.2095
2015-10-07 13:20:00,42.75,42.78,42.7,42.71,46696.21815733363,27.3638,27.383,27.3318,27.3382,46696.2182
2015-10-07 13:30:00,42.72,42.85,42.72,42.82,67257.32241050387,27.3446,27.4278,27.3446,27.4086,67257.3224
2015-10-07 13:40:00,42.83,42.92,42.81,42.87,69538.77230389406,27.415,27.4726,27.4022,27.4406,69538.7723
2015-10-07 13:50:00,42.86,42.9,42.8,42.81,77400.96509931545,27.4342,27.4598,27.3958,27.4022,77400.9651
2015-10-07 14:00:00,42.81,42.92,42.78,42.84,88672.42733699922,27.4022,27.4726,27.383,27.4214,88672.4273
2015-10-07 14:10:00,42.84,42.84,42.76,42.76,74417.01268095612,27.4214,27.4214,27.3702,27.3702,74417.0127
2015-10-07 14:20:00,42.76,42.77,42.68,42.74,72870.60935921894,27.3702,27.3766,27.319,27.3574,72870.6094
2015-10-07 14:30:00,42.75,42.81,42.69,42.75,161939.17629895633,27.3638,27.4022,27.3254,27.3638,161939.1763
2015-10-07 14:40:00,42.75,42.81,42.71,42.72,121914.48771181684,27.3638,27.4022,27.3382,27.3446,121914.4877
2015-10-07 14:50:00,42.73,42.78,42.7,42.75,113129.83952418358,27.351,27.383,27.3318,27.3638,113129.8395
2015-10-07 15:00:00,42.75,42.8,42.7,42.72,119220.06508809335,27.3638,27.3958,27.3318,27.3446,119220.0651
2015-10-07 15:10:00,42.71,42.92,42.71,42.87,190563.3486701829,27.3382,27.4726,27.3382,27.4406,190563.3487
2015-10-07 15:20:00,42.87,42.87,42.75,42.79,178498.48501851645,27.4406,27.4406,27.3638,27.3894,178498.485
2015-10-07 15:30:00,42.79,42.89,42.79,42.88,195631.2422848165,27.3894,27.4534,27.3894,27.447,195631.2423
2015-10-07 15:40:00,42.88,42.96,42.81,42.84,294546.0666591853,27.447,27.4982,27.4022,27.4214,294546.0667
2015-10-07 15:50:00,42.84,42.94,42.84,42.93,373263.3823364381,27.4214,27.4854,27.4214,27.479,373263.3823
2015-10-08 09:30:00,42.72,42.87,42.72,42.75,71756.25631242285,27.3446,27.4406,27.3446,27.3638,71756.2563
2015-10-08 09:40:00,42.75,42.8,42.7,42.75,118856.46953203905,27.3638,27.3958,27.3318,27.3638,118856.4695
2015-10-08 09:50:00,42.75,42.87,42.72,42.74,86009.42655145326,27.3638,27.4406,27.3446,27.3574,86009.4266
2015-10-08 10:00:00,42.74,42.83,42.71,42.75,108361.5755807429,27.3574,27.415,27.3382,27.3638,108361.5756
2015-10-08 10:10:00,42.75,42.8,42.7,42.74,60690.15823139939,27.3638,27.3958,27.3318,27.3574,60690.1582
2015-10-08 10:20:00,42.74,42.74,42.61,42.62,67046.34721131186,27.3574,27.3574,27.2742,27.2806,67046.3472
2015-10-08 10:30:00,42.62,42.73,42.62,42.72,94270.00336662552,27.2806,27.351,27.2806,27.3446,94270.0034
2015-10-08 10:40:00,42.73,42.84,42.73,42.77,49558.97205700819,27.351,27.4214,27.351,27.3766,49558.9721
2015-10-08 10:50:00,42.78,42.85,42.76,42.84,94542.70003366625,27.383,27.4278,27.3702,27.4214,94542.7
2015-10-08 11:00:00,42.84,42.88,42.81,42.84,105795.08472674222,27.4214,27.447,27.4022,27.4214,105795.0847
2015-10-08 11:10:00,42.84,42.87,42.75,42.76,114039.95062282572,27.4214,27.4406,27.3638,27.3702,114039.9506
2015-10-08 11:20:00,42.77,42.91,42.75,42.86,107328.02154640332,27.3766,27.4662,27.3638,27.4342,107328.0215
2015-10-08 11:30:00,42.87,42.98,42.86,42.96,69604.98260576815,27.4406,27.511,27.4342,27.4982,69604.9826
2015-10-08 11:40:00,42.97,43.0,42.94,42.99,113920.99652115362,27.5046,27.5238,27.4854,27.5174,113920.9965
2015-10-08 11:50:00,42.99,43.08,42.97,43.05,96769.16171024575,27.5174,27.575,27.5046,27.5558,96769.1617
2015-10-08 12:00:00,43.06,43.08,42.99,43.0,51333.18370553249,27.5622,27.575,27.5174,27.5238,51333.1837
2015-10-08 12:10:00,43.0,43.08,43.0,43.04,42418.35933116373,27.5238,27.575,27.5238,27.5494,42418.3593
2015-10-08 12:20:00,43.04,43.09,42.96,42.96,52276.961059364825,27.5494,27.5814,27.4982,27.4982,52276.9611
2015-10-08 12:30:00,42.97,43.06,42.97,43.05,97395.35405678376,27.5046,27.5622,27.5046,27.5558,97395.3541
2015-10-08 12:40:00,43.06,43.1,42.95,42.96,125421.38929413084,27.5622,27.5878,27.4918,27.4982,125421.3893
2015-10-08 12:50:00,42.95,43.06,42.92,43.02,43910.89664459656,27.4918,27.5622,27.4726,27.5366,43910.8966
2015-10-08 13:00:00,43.02,43.06,42.98,43.0,47461.56435865784,27.5366,27.5622,27.511,27.5238,47461.5644
2015-10-08 13:10:00,43.0,43.02,42.96,43.02,28865.447200089777,27.5238,27.5366,27.4982,27.5366,28865.4472
2015-10-08 13:20:00,43.03,43.07,43.01,43.03,47155.20143642688,27.543,27.5686,27.5302,27.543,47155.2014
2015-10-08 13:30:00,43.02,43.07,43.01,43.05,94856.9184154416,27.5366,27.5686,27.5302,27.5558,94856.9184
2015-10-08 13:40:00,43.05,43.12,43.04,43.1,72400.40399506228,27.5558,27.6006,27.5494,27.5878,72400.404
2015-10-08 13:50:00,43.08,43.19,43.07,43.16,73874.98597239367,27.575,27.6455,27.5686,27.6262,73874.986
2015-10-08 14:00:00,43.17,43.28,42.83,42.91,422737.0665469644,27.6326,27.7031,27.415,27.4662,422737.0665
2015-10-08 14:10:00,42.89,43.0,42.81,42.83,283330.71484681853,27.4534,27.5238,27.4022,27.415,283330.7148
2015-10-08 14:20:00,42.83,42.95,42.79,42.95,107577.1518348109,27.415,27.4918,27.3894,27.4918,107577.1518
2015-10-08 14:30:00,42.95,43.16,42.93,43.16,99563.46089103357,27.4918,27.6262,27.479,27.6262,99563.4609
2015-10-08 14:40:00,43.16,43.28,43.16,43.25,187774.6605319268,27.6262,27.7031,27.6262,27.6839,187774.6605
2015-10-08 14:50:00,43.25,43.38,43.22,43.33,113883.9636404444,27.6839,27.7671,27.6647,27.7351,113883.9636
2015-10-08 15:00:00,43.33,43.41,43.31,43.39,158452.47446975647,27.7351,27.7863,27.7223,27.7735,158452.4745
2015-10-08 15:10:00,43.39,43.48,43.38,43.39,154021.99528672427,27.7735,27.8311,27.7671,27.7735,154021.9953
2015-10-08 15:20:00,43.39,43.44,43.28,43.3,365125.12624845695,27.7735,27.8055,27.7031,27.7159,365125.1262
2015-10-08 15:30:00,43.31,43.33,43.25,43.25,142381.32645045448,27.7223,27.7351,27.6839,27.6839,142381.3265
2015-10-08 15:40:00,43.25,43.34,43.25,43.33,217828.5265402312,27.6839,27.7415,27.6839,27.7351,217828.5265
2015-10-08 15:50:00,43.33,43.36,43.28,43.33,406349.4557288744,27.7351,27.7543,27.7031,27.7351,406349.4557
2015-10-09 09:30:00,43.27,43.66,43.23,43.61,195563.9097744361,27.6967,27.9463,27.6711,27.9143,195563.9098
2015-10-09 09:40:00,43.62,43.65,43.48,43.51,190324.3182583324,27.9207,27.9399,27.8311,27.8503,190324.3183
2015-10-09 09:50:00,43.52,43.57,43.41,43.45,98249.35473010884,27.8567,27.8887,27.7863,27.8119,98249.3547
2015-10-09 10:00:00,43.46,43.46,43.27,43.28,103064.75143081584,27.8183,27.8183,27.6967,27.7031,103064.7514
2015-10-09 10:10:00,43.28,43.29,43.14,43.18,103824.48658960836,27.7031,27.7095,27.6134,27.639,103824.4866
2015-10-09 10:20:00,43.18,43.2,43.04,43.13,96580.63068118056,27.639,27.6519,27.5494,27.607,96580.6307
2015-10-09 10:30:00,43.13,43.27,43.12,43.24,131493.65952193915,27.607,27.6967,27.6006,27.6775,131493.6595
2015-10-09 10:40:00,43.25,43.28,43.18,43.2,68559.08427785883,27.6839,27.7031,27.639,27.6519,68559.0843
2015-10-09 10:50:00,43.2,43.28,43.17,43.26,71149.14151049264,27.6519,27.7031,27.6326,27.6903,71149.1415
2015-10-09 11:00:00,43.26,43.32,43.18,43.19,52578.83514757042,27.6903,27.7287,27.639,27.6455,52578.8351
2015-10-09 11:10:00,43.2,43.2,43.12,43.16,170395.01739423184,27.6519,27.6519,27.6006,27.6262,170395.0174
2015-10-09 11:20:00,43.16,43.3,43.16,43.28,164146.56043092805,27.6262,27.7159,27.6262,27.7031,164146.5604
2015-10-09 11:30:00,43.28,43.28,43.18,43.21,79483.78408708338,27.7031,27.7031,27.639,27.6583,79483.7841
2015-10-09 11:40:00,43.2,43.24,43.11,43.11,102545.1688923802,27.6519,27.6775,27.5942,27.5942,102545.1689
2015-10-09 11:50:00,43.11,43.16,43.07,43.11,43580.96734373246,27.5942,27.6262,27.5686,27.5942,43580.9673
2015-10-09 12:00:00,43.11,43.14,43.02,43.04,102338.68252721356,27.5942,27.6134,27.5366,27.5494,102338.6825
2015-10-09 12:10:00,43.04,43.08,43.04,43.07,293958.0294018629,27.5494,27.575,27.5494,27.5686,293958.0294
2015-10-09 12:20:00,43.06,43.11,43.05,43.09,129093.25552687688,27.5622,27.5942,27.5558,27.5814,129093.2555
2015-10-09 12:30:00,43.08,43.08,42.98,43.03,165894.96128380654,27.575,27.575,27.511,27.543,165894.9613
2015-10-09 12:40:00,43.02,43.02,42.94,43.0,87372.90988665694,27.5366,27.5366,27.4854,27.5238,87372.9099
2015-10-09 12:50:00,43.0,43.1,43.0,43.06,94128.60509482662,27.5238,27.5878,27.5238,27.5622,94128.6051
2015-10-09 13:00:00,43.06,43.11,43.05,43.05,131334.30591403882,27.5622,27.5942,27.5558,27.5558,131334.3059
2015-10-09 13:10:00,43.05,43.07,43.0,43.01,112608.01256873528,27.5558,27.5686,27.5238,27.5302,112608.0126
2015-10-09 13:20:00,43.0,43.1,43.0,43.05,59505.10604870385,27.5238,27.5878,27.5238,27.5558,59505.106
2015-10-09 13:30:00,43.05,43.08,42.99,43.03,76926.27090113342,27.5558,27.575,27.5174,27.543,76926.2709
2015-10-09 13:40:00,43.03,43.15,42.97,43.09,108498.48501851644,27.543,27.6198,27.5046,27.5814,108498.485
2015-10-09 13:50:00,43.09,43.09,43.04,43.04,55889.35024127483,27.5814,27.5814,27.5494,27.5494,55889.3502
2015-10-09 14:00:00,43.05,43.08,42.99,43.03,58740.88205588598,27.5558,27.575,27.5174,27.543,58740.8821
2015-10-09 14:10:00,43.03,43.07,43.0,43.02,67230.3894063517,27.543,27.5686,27.5238,27.5366,67230.3894
2015-10-09 14:20:00,43.02,43.12,43.01,43.09,70335.5403433958,27.5366,27.6006,27.5302,27.5814,70335.5403
2015-10-09 14:30:00,43.09,43.11,43.05,43.1,63880.59701492537,27.5814,27.5942,27.5558,27.5878,63880.597
2015-10-09 14:40:00,43.1,43.12,43.03,43.1,90693.5248569184,27.5878,27.6006,27.543,27.5878,90693.5249
2015-10-09 14:50:00,43.1,43.14,43.08,43.12,76861.18280776568,27.5878,27.6134,27.575,27.6006,76861.1828
2015-10-09 15:00:00,43.12,43.13,43.07,43.11,65329.36819661093,27.6006,27.607,27.5686,27.5942,65329.3682
2015-10-09 15:10:00,43.11,43.12,43.03,43.04,93692.06598586016,27.5942,27.6006,27.543,27.5494,93692.066
2015-10-09 15:20:00,43.04,43.08,43.02,43.05,84128.60509482662,27.5494,27.575,27.5366,27.5558,84128.6051
2015-10-09 15:30:00,43.06,43.17,43.06,43.14,86800.5835484233,27.5622,27.6326,27.5622,27.6134,86800.5835
2015-10-09 15:40:00,43.14,43.18,43.12,43.15,118406.46392099652,27.6134,27.639,27.6006,27.6198,118406.4639
2015-10-09 15:50:00,43.16,43.18,43.12,43.12,295074.6268656716,27.6262,27.639,27.6006,27.6006,295074.6269
2015-10-12 09:30:00,43.12,43.22,42.92,43.0,121354.50566715296,27.6006,27.6647,27.4726,27.5238,121354.5057
2015-10-12 09:40:00,43.0,43.11,42.98,43.09,101709.12355515656,27.5238,27.5942,27.511,27.5814,101709.1236
2015-10-12 09:50:00,43.09,43.24,43.08,43.16,110631.80338906968,27.5814,27.6775,27.575,27.6262,110631.8034
2015-10-12 10:00:00,43.15,43.27,43.08,43.25,193088.31780944896,27.6198,27.6967,27.575,27.6839,193088.3178
2015-10-12 10:10:00,43.24,43.28,43.08,43.08,126227.1350016833,27.6775,27.7031,27.575,27.575,126227.135
2015-10-12 10:20:00,43.08,43.1,42.97,43.05,88141.62271350017,27.575,27.5878,27.5046,27.5558,88141.6227
2015-10-12 10:30:00,43.04,43.13,43.04,43.08,91794.41140163844,27.5494,27.607,27.5494,27.575,91794.4114
2015-10-12 10:40:00,43.08,43.09,43.0,43.07,67812.8156211424,27.575,27.5814,27.5238,27.5686,67812.8156
2015-10-12 10:50:00,43.08,43.1,42.96,42.96,51480.19301986309,27.575,27.5878,27.4982,27.4982,51480.193
2015-10-12 11:00:00,42.95,43.15,42.93,43.15,87950.84726742229,27.4918,27.6198,27.479,27.6198,87950.8473
2015-10-12 11:10:00,43.15,43.15,43.05,43.08,39495.00617214678,27.6198,27.6198,27.5558,27.575,39495.0062
2015-10-12 11:20:00,43.08,43.17,43.08,43.16,41277.07328021546,27.575,27.6326,27.575,27.6262,41277.0733
2015-10-12 11:30:00,43.15,43.19,43.09,43.13,37571.5407922792,27.6198,27.6455,27.5814,27.607,37571.5408
2015-10-12 11:40:00,43.12,43.17,43.05,43.17,108382.89754236335,27.6006,27.6326,27.5558,27.6326,108382.8975
2015-10-12 11:50:00,43.17,43.2,43.13,43.16,46319.15609920323,27.6326,27.6519,27.607,27.6262,46319.1561
2015-10-12 12:00:00,43.16,43.16,43.09,43.12,57977.780271574455,27.6262,27.6262,27.5814,27.6006,57977.7803
2015-10-12 12:10:00,43.13,43.18,43.12,43.13,61462.23768376164,27.607,27.639,27.6006,27.607,61462.2377
2015-10-12 12:20:00,43.13,43.13,43.07,43.11,42052.51935809673,27.607,27.607,27.5686,27.5942,42052.5194
2015-10-12 12:30:00,43.12,43.12,43.05,43.06,32594.546066659183,27.6006,27.6006,27.5558,27.5622,32594.5461
2015-10-12 12:40:00,43.06,43.07,42.97,42.99,70078.55459544383,27.5622,27.5686,27.5046,27.5174,70078.5546
2015-10-12 12:50:00,42.99,43.07,42.99,43.06,43433.95802940186,27.5174,27.5686,27.5174,27.5622,43433.958
2015-10-12 13:00:00,43.06,43.06,42.94,42.96,51163.73022107507,27.5622,27.5622,27.4854,27.4982,51163.7302
2015-10-12 13:10:00,42.96,42.99,42.94,42.96,36417.91044776119,27.4982,27.5174,27.4854,27.4982,36417.9104
2015-10-12 13:20:00,42.97,43.0,42.95,42.99,56898.21568847491,27.5046,27.5238,27.4918,27.5174,56898.2157
2015-10-12 13:30:00,42.99,43.05,42.96,43.05,39478.17304455167,27.5174,27.5558,27.4982,27.5558,39478.173
2015-10-12 13:40:00,43.06,43.07,43.0,43.04,35425.87812815621,27.5622,27.5686,27.5238,27.5494,35425.8781
2015-10-12 13:50:00,43.04,43.04,42.99,43.03,41348.89462462125,27.5494,27.5494,27.5174,27.543,41348.8946
2015-10-12 14:00:00,43.04,43.07,43.02,43.05,51187.29659970822,27.5494,27.5686,27.5366,27.5558,51187.2966
2015-10-12 14:10:00,43.05,43.07,43.03,43.03,42527.21355627875,27.5558,27.5686,27.543,27.543,42527.2136
2015-10-12 14:20:00,43.04,43.07,43.03,43.04,38900.23566378633,27.5494,27.5686,27.543,27.5494,38900.2357
2015-10-12 14:30:00,43.04,43.08,43.03,43.07,45999.32667489619,27.5494,27.575,27.543,27.5686,45999.3267
2015-10-12 14:40:00,43.07,43.1,43.05,43.1,49607.22702278083,27.5686,27.5878,27.5558,27.5878,49607.227
2015-10-12 14:50:00,43.11,43.13,43.09,43.12,50631.80338906969,27.5942,27.607,27.5814,27.6006,50631.8034
2015-10-12 15:00:00,43.11,43.14,43.1,43.12,60353.495679497246,27.5942,27.6134,27.5878,27.6006,60353.4957
2015-10-12 15:10:00,43.12,43.16,43.09,43.09,61310.73953540567,27.6006,27.6262,27.5814,27.5814,61310.7395
2015-10-12 15:20:00,43.09,43.12,43.08,43.08,68768.9372685445,27.5814,27.6006,27.575,27.575,68768.9373
2015-10-12 15:30:00,43.09,43.1,43.07,43.1,151702.3903041185,27.5814,27.5878,27.5686,27.5878,151702.3903
2015-10-12 15:40:00,43.1,43.11,43.04,43.04,183482.2129951745,27.5878,27.5942,27.5494,27.5494,183482.213
2015-10-12 15:50:00,43.04,43.08,43.01,43.06,361987.43126472895,27.5494,27.575,27.5302,27.5622,361987.4313
2015-10-13 09:30:00,42.89,42.89,42.71,42.73,192301.64964650432,27.4534,27.4534,27.3382,27.351,192301.6496
2015-10-13 09:40:00,42.74,42.81,42.66,42.81,256490.8540006733,27.3574,27.4022,27.3062,27.4022,256490.854
2015-10-13 09:50:00,42.8,42.88,42.78,42.84,86376.38873302659,27.3958,27.447,27.383,27.4214,86376.3887
2015-10-13 10:00:00,42.84,42.98,42.82,42.96,190067.3325103804,27.4214,27.511,27.4086,27.4982,190067.3325
2015-10-13 10:10:00,42.96,43.03,42.89,43.0,92983.95241835932,27.4982,27.543,27.4534,27.5238,92983.9524
2015-10-13 10:20:00,43.0,43.04,42.94,43.03,52403.7706205813,27.5238,27.5494,27.4854,27.543,52403.7706
2015-10-13 10:30:00,43.04,43.09,42.98,43.0,59085.400067332506,27.5494,27.5814,27.511,27.5238,59085.4001
2015-10-13 10:40:00,43.0,43.07,42.99,43.02,168187.63326226012,27.5238,27.5686,27.5174,27.5366,168187.6333
2015-10-13 10:50:00,43.02,43.17,43.02,43.16,113770.620581304,27.5366,27.6326,27.5366,27.6262,113770.6206
2015-10-13 11:00:00,43.16,43.2,43.14,43.2,75620.02019975311,27.6262,27.6519,27.6134,27.6519,75620.0202
2015-10-13 11:10:00,43.2,43.26,43.17,43.19,94792.95253058018,27.6519,27.6903,27.6326,27.6455,94792.9525
2015-10-13 11:20:00,43.2,43.24,43.11,43.12,111856.13286948716,27.6519,27.6775,27.5942,27.6006,111856.1329
2015-10-13 11:30:00,43.12,43.16,43.09,43.16,43217.37178767815,27.6006,27.6262,27.5814,27.6262,43217.3718
2015-10-13 11:40:00,43.16,43.17,43.08,43.11,47798.22691055998,27.6262,27.6326,27.575,27.5942,47798.2269
2015-10-13 11:50:00,43.11,43.12,43.01,43.01,69186.39883290316,27.5942,27.6006,27.5302,27.5302,69186.3988
2015-10-13 12:00:00,43.01,43.03,42.97,42.99,69138.14386713051,27.5302,27.543,27.5046,27.5174,69138.1439
2015-10-13 12:10:00,42.99,42.99,42.92,42.94,53946.80731679946,27.5174,27.5174,27.4726,27.4854,53946.8073
2015-10-13 12:20:00,42.94,43.0,42.93,42.95,36333.74480978565,27.4854,27.5238,27.479,27.4918,36333.7448
2015-10-13 12:30:00,42.96,43.01,42.93,42.96,55327.123779598245,27.4982,27.5302,27.479,27.4982,55327.1238
2015-10-13 12:40:00,42.97,42.97,42.86,42.86,52402.64841207496,27.5046,27.5046,27.4342,27.4342,52402.6484
2015-10-13 12:50:00,42.86,42.86,42.8,42.8,77994.61339916957,27.4342,27.4342,27.3958,27.3958,77994.6134
2015-10-13 13:00:00,42.81,42.82,42.75,42.75,74607.788127034,27.4022,27.4086,27.3638,27.3638,74607.7881
2015-10-13 13:10:00,42.75,42.79,42.71,42.79,60874.20042643923,27.3638,27.3894,27.3382,27.3894,60874.2004
2015-10-13 13:20:00,42.79,42.79,42.68,42.69,70669.95847828526,27.3894,27.3894,27.319,27.3254,70669.9585
2015-10-13 13:30:00,42.7,42.71,42.64,42.67,146090.22556390977,27.3318,27.3382,27.2934,27.3126,146090.2256
2015-10-13 13:40:00,42.67,42.74,42.66,42.73,53238.69374929862,27.3126,27.3574,27.3062,27.351,53238.6937
2015-10-13 13:50:00,42.72,42.74,42.63,42.66,74999.43889574683,27.3446,27.3574,27.287,27.3062,74999.4389
2015-10-13 14:00:00,42.66,42.72,42.61,42.69,62556.3909774436,27.3062,27.3446,27.2742,27.3254,62556.391
2015-10-13 14:10:00,42.69,42.8,42.68,42.77,67551.34103916507,27.3254,27.3958,27.319,27.3766,67551.341
2015-10-13 14:20:00,42.77,42.83,42.76,42.81,119547.74997194478,27.3766,27.415,27.3702,27.4022,119547.75
2015-10-13 14:30:00,42.8,42.84,42.76,42.84,105446.07788127034,27.3958,27.4214,27.3702,27.4214,105446.0779
2015-10-13 14:40:00,42.84,42.88,42.81,42.87,56019.52642801032,27.4214,27.447,27.4022,27.4406,56019.5264
2015-10-13 14:50:00,42.86,42.92,42.84,42.9,64684.09830546515,27.4342,27.4726,27.4214,27.4598,64684.0983
2015-10-13 15:00:00,42.9,42.92,42.84,42.87,51862.86612052519,27.4598,27.4726,27.4214,27.4406,51862.8661
2015-10-13 15:10:00,42.87,42.9,42.75,42.78,125628.99786780385,27.4406,27.4598,27.3638,27.383,125628.9979
2015-10-13 15:20:00,42.77,42.78,42.72,42.74,138219.05510043766,27.3766,27.383,27.3446,27.3574,138219.0551
2015-10-13 15:30:00,42.74,42.77,42.67,42.69,131875.21041409494,27.3574,27.3766,27.3126,27.3254,131875.2104
2015-10-13 15:40:00,42.7,42.72,42.66,42.69,117012.68095612164,27.3318,27.3446,27.3062,27.3254,117012.681
2015-10-13 15:50:00,42.68,42.73,42.64,42.67,484764.8973179216,27.319,27.351,27.2934,27.3126,484764.8973
2015-10-14 09:30:00,42.45,42.45,41.71,41.73,555225.0028055212,27.1718,27.1718,26.6981,26.7109,555225.0028
2015-10-14 09:40:00,41.74,42.2,41.72,42.16,337215.80069576926,26.7173,27.0118,26.7045,26.9862,337215.8007
2015-10-14 09:50:00,42.16,42.34,42.12,42.23,203679.7216922904,26.9862,27.1014,26.9606,27.031,203679.7217
2015-10-14 10:00:00,42.23,42.33,42.16,42.19,117647.85097071037,27.031,27.095,26.9862,27.0054,117647.851
2015-10-14 10:10:00,42.2,42.22,42.06,42.16,186771.40612725844,27.0118,27.0246,26.9222,26.9862,186771.4061
2015-10-14 10:20:00,42.15,42.15,42.06,42.09,113444.05790595892,26.9798,26.9798,26.9222,26.9414,113444.0579
2015-10-14 10:30:00,42.08,42.12,41.98,42.03,143242.06037481764,26.935,26.9606,26.8709,26.9029,143242.0604
2015-10-14 10:40:00,42.03,42.05,41.95,41.99,196900.4601054876,26.9029,26.9157,26.8517,26.8773,196900.4601
2015-10-14 10:50:00,41.99,42.07,41.91,42.05,214878.2403770621,26.8773,26.9286,26.8261,26.9157,214878.2404
2015-10-14 11:00:00,42.05,42.15,42.01,42.09,124971.38368308832,26.9157,26.9798,26.8901,26.9414,124971.3837
2015-10-14 11:10:00,42.08,42.11,42.02,42.05,113872.74155538098,26.935,26.9542,26.8965,26.9157,113872.7416
2015-10-14 11:20:00,42.05,42.16,42.02,42.1,115355.17899225676,26.9157,26.9862,26.8965,26.9478,115355.179
2015-10-14 11:30:00,42.1,42.24,42.06,42.22,103236.44933228592,26.9478,27.0374,26.9222,27.0246,103236.4493
2015-10-14 11:40:00,42.23,42.26,42.13,42.14,58619.68353720121,27.031,27.0502,26.967,26.9734,58619.6835
2015-10-14 11:50:00,42.14,42.31,42.12,42.29,158671.30512849285,26.9734,27.0822,26.9606,27.0694,158671.3051
2015-10-14 12:00:00,42.3,42.31,42.15,42.17,94898.44013017618,27.0758,27.0822,26.9798,26.9926,94898.4401
2015-10-14 12:10:00,42.16,42.23,42.14,42.18,90530.80462349905,26.9862,27.031,26.9734,26.999,90530.8046
2015-10-14 12:20:00,42.18,42.31,42.16,42.28,114524.7446975648,26.999,27.0822,26.9862,27.063,114524.7447
2015-10-14 12:30:00,42.29,42.41,42.26,42.38,78871.05824262147,27.0694,27.1462,27.0502,27.127,78871.0582
2015-10-14 12:40:00,42.38,42.48,42.38,42.43,126242.84592077207,27.127,27.191,27.127,27.159,126242.8459
2015-10-14 12:50:00,42.43,42.51,42.38,42.39,85277.74660531926,27.159,27.2102,27.127,27.1334,85277.7466
2015-10-14 13:00:00,42.38,42.43,42.33,42.42,83532.71237795982,27.127,27.159,27.095,27.1526,83532.7124
2015-10-14 13:10:00,42.42,42.48,42.36,42.36,119121.3107395354,27.1526,27.191,27.1142,27.1142,119121.3107
2015-10-14 13:20:00,42.35,42.38,42.32,42.35,79422.06261923465,27.1078,27.127,27.0886,27.1078,79422.0626
2015-10-14 13:30:00,42.35,42.38,42.34,42.35,131109.8642127707,27.1078,27.127,27.1014,27.1078,131109.8642
2015-10-14 13:40:00,42.34,42.36,42.28,42.35,144497.81169341263,27.1014,27.1142,27.063,27.1078,144497.8117
2015-10-14 13:50:00,42.35,42.38,42.3,42.35,121913.3655033105,27.1078,27.127,27.0758,27.1078,121913.3655
2015-10-14 14:00:00,42.35,42.41,42.19,42.21,127854.337335877,27.1078,27.1462,27.0054,27.0182,127854.3373
2015-10-14 14:10:00,42.2,42.26,42.17,42.2,87158.5680619459,27.0118,27.0502,26.9926,27.0118,87158.5681
2015-10-14 14:20:00,42.2,42.25,42.07,42.07,161958.25384356413,27.0118,27.0438,26.9286,26.9286,161958.2538
2015-10-14 14:30:00,42.07,42.08,41.99,42.07,136324.76714173492,26.9286,26.935,26.8773,26.9286,136324.7671
2015-10-14 14:40:00,42.07,42.08,41.99,42.0,80364.71776456066,26.9286,26.935,26.8773,26.8837,80364.7178
2015-10-14 14:50:00,41.99,42.02,41.97,42.02,69198.7431264729,26.8773,26.8965,26.8645,26.8965,69198.7431
2015-10-14 15:00:00,42.02,42.1,42.02,42.1,112859.38727415554,26.8965,26.9478,26.8965,26.9478,112859.3873
2015-10-14 15:10:00,42.09,42.12,42.03,42.06,133188.1943665133,26.9414,26.9606,26.9029,26.9222,133188.1944
2015-10-14 15:20:00,42.06,42.14,42.02,42.14,222334.1936931882,26.9222,26.9734,26.8965,26.9734,222334.1937
2015-10-14 15:30:00,42.14,42.23,42.13,42.14,219731.7921669846,26.9734,27.031,26.967,26.9734,219731.7922
2015-10-14 15:40:00,42.15,42.2,42.09,42.1,352801.0324318258,26.9798,27.0118,26.9414,26.9478,352801.0324
2015-10-14 15:50:00,42.1,42.1,42.02,42.05,788343.6202446414,26.9478,26.9478,26.8965,26.9157,788343.6202
2015-10-15 09:30:00,42.58,42.72,42.32,42.49,161578.94736842104,27.255,27.3446,27.0886,27.1974,161578.9474
2015-10-15 09:40:00,42.5,42.61,42.43,42.54,112885.19806980136,27.2038,27.2742,27.159,27.2294,112885.1981
2015-10-15 09:50:00,42.56,42.56,42.39,42.4,124893.95129615082,27.2422,27.2422,27.1334,27.1398,124893.9513
2015-10-15 10:00:00,42.39,42.49,42.28,42.31,134362.02446414542,27.1334,27.1974,27.063,27.0822,134362.0245
2015-10-15 10:10:00,42.3,42.51,42.29,42.51,110503.87161934689,27.0758,27.2102,27.0694,27.2102,110503.8716
2015-10-15 10:20:00,42.51,42.54,42.35,42.38,78626.41678823925,27.2102,27.2294,27.1078,27.127,78626.4168
2015-10-15 10:30:00,42.37,42.43,42.31,42.37,83775.10941532937,27.1206,27.159,27.0822,27.1206,83775.1094
2015-10-15 10:40:00,42.36,42.52,42.35,42.52,90660.98081023454,27.1142,27.2166,27.1078,27.2166,90660.9808
2015-10-15 10:50:00,42.53,42.59,42.51,42.59,219469.19537650087,27.223,27.2614,27.2102,27.2614,219469.1954
2015-10-15 11:00:00,42.59,42.61,42.54,42.57,93964.7626529009,27.2614,27.2742,27.2294,27.2486,93964.7627
2015-10-15 11:10:00,42.57,42.59,42.42,42.43,66113.79194254293,27.2486,27.2614,27.1526,27.159,66113.7919
2015-10-15 11:20:00,42.43,42.53,42.43,42.51,70075.18796992481,27.159,27.223,27.159,27.2102,70075.188
2015-10-15 11:30:00,42.51,42.55,42.43,42.43,106467.28762204017,27.2102,27.2358,27.159,27.159,106467.2876
2015-10-15 11:40:00,42.43,42.44,42.35,42.39,92115.3630344518,27.159,27.1654,27.1078,27.1334,92115.363
2015-10-15 11:50:00,42.38,42.39,42.3,42.35,58433.39692514869,27.127,27.1334,27.0758,27.1078,58433.3969
2015-10-15 12:00:00,42.35,42.47,42.34,42.45,69564.58309953989,27.1078,27.1846,27.1014,27.1718,69564.5831
2015-10-15 12:10:00,42.46,42.51,42.43,42.49,81785.43373358769,27.1782,27.2102,27.159,27.1974,81785.4337
2015-10-15 12:20:00,42.49,42.54,42.47,42.54,90507.23824486588,27.1974,27.2294,27.1846,27.2294,90507.2382
2015-10-15 12:30:00,42.54,42.56,42.46,42.49,29456.851082931207,27.2294,27.2422,27.1782,27.1974,29456.8511
2015-10-15 12:40:00,42.49,42.58,42.45,42.57,42429.581416227134,27.1974,27.255,27.1718,27.2486,42429.5814
2015-10-15 12:50:00,42.58,42.62,42.52,42.62,59171.81012232073,27.255,27.2806,27.2166,27.2806,59171.8101
2015-10-15 13:00:00,42.62,42.72,42.61,42.68,74549.4332847043,27.2806,27.3446,27.2742,27.319,74549.4333
2015-10-15 13:10:00,42.68,42.71,42.66,42.7,62866.120525193575,27.319,27.3382,27.3062,27.3318,62866.1205
2015-10-15 13:20:00,42.69,42.81,42.68,42.76,75870.27269666703,27.3254,27.4022,27.319,27.3702,75870.2727
2015-10-15 13:30:00,42.76,42.81,42.74,42.79,78617.43912018853,27.3702,27.4022,27.3574,27.3894,78617.4391
2015-10-15 13:40:00,42.78,42.79,42.73,42.74,53401.41398271799,27.383,27.3894,27.351,27.3574,53401.414
2015-10-15 13:50:00,42.75,42.87,42.73,42.8,114762.652900909,27.3638,27.4406,27.351,27.3958,114762.6529
2015-10-15 14:00:00,42.81,42.84,42.77,42.81,55176.74783974862,27.4022,27.4214,27.3766,27.4022,55176.7478
2015-10-15 14:10:00,42.81,42.95,42.81,42.92,181094.153293682,27.4022,27.4918,27.4022,27.4726,181094.1533
2015-10-15 14:20:00,42.92,42.95,42.84,42.85,69789.02480080798,27.4726,27.4918,27.4214,27.4278,69789.0248
2015-10-15 14:30:00,42.85,42.95,42.84,42.93,155275.5021883066,27.4278,27.4918,27.4214,27.479,155275.5022
2015-10-15 14:40:00,42.93,43.0,42.92,42.94,128133.76725395578,27.479,27.5238,27.4726,27.4854,128133.7673
2015-10-15 14:50:00,42.94,42.98,42.91,42.97,108149.47817304454,27.4854,27.511,27.4662,27.5046,108149.4782
2015-10-15 15:00:00,42.97,43.05,42.95,42.97,90623.9479295253,27.5046,27.5558,27.4918,27.5046,90623.9479
2015-10-15 15:10:00,42.97,43.05,42.94,43.04,146687.2404892829,27.5046,27.5558,27.4854,27.5494,146687.2405
2015-10-15 15:20:00,43.04,43.08,42.96,43.0,137340.36583997306,27.5494,27.575,27.4982,27.5238,137340.3658
2015-10-15 15:30:00,43.0,43.03,42.96,42.98,134140.94938839634,27.5238,27.543,27.4982,27.511,134140.9494
2015-10-15 15:40:00,42.98,43.04,42.93,43.03,187091.23555156548,27.511,27.5494,27.479,27.543,187091.2356
2015-10-15 15:50:00,43.03,43.14,43.03,43.14,604204.9152732578,27.543,27.6134,27.543,27.6134,604204.9153
2015-10-16 09:30:00,43.22,43.38,43.17,43.3,576872.404892829,27.6647,27.7671,27.6326,27.7159,576872.4049
2015-10-16 09:40:00,43.31,43.31,43.06,43.12,205602.06486365164,27.7223,27.7223,27.5622,27.6006,205602.0649
2015-10-16 09:50:00,43.12,43.15,42.96,43.04,178418.80821456626,27.6006,27.6198,27.4982,27.5494,178418.8082
2015-10-16 10:00:00,43.04,43.18,43.03,43.13,181578.94736842104,27.5494,27.639,27.543,27.607,181578.9474
2015-10-16 10:10:00,43.13,43.23,43.08,43.14,94054.53933340816,27.607,27.6711,27.575,27.6134,94054.5393
2015-10-16 10:20:00,43.13,43.16,43.03,43.11,52055.88598361575,27.607,27.6262,27.543,27.5942,52055.886
2015-10-16 10:30:00,43.11,43.11,43.01,43.05,63541.69004601055,27.5942,27.5942,27.5302,27.5558,63541.69
2015-10-16 10:40:00,43.05,43.07,43.0,43.0,105955.56054314892,27.5558,27.5686,27.5238,27.5238,105955.5605
2015-10-16 10:50:00,43.0,43.09,42.97,43.06,104584.22174840084,27.5238,27.5814,27.5046,27.5622,104584.2217
2015-10-16 11:00:00,43.07,43.1,43.0,43.07,97560.3187072158,27.5686,27.5878,27.5238,27.5686,97560.3187
2015-10-16 11:10:00,43.08,43.16,43.06,43.16,76727.63999551116,27.575,27.6262,27.5622,27.6262,76727.64
2015-10-16 11:20:00,43.15,43.18,43.13,43.18,45756.92963752665,27.6198,27.639,27.607,27.639,45756.9296
2015-10-16 11:30:00,43.18,43.25,43.16,43.19,68207.83301537426,27.639,27.6839,27.6262,27.6455,68207.833
2015-10-16 11:40:00,43.19,43.23,43.16,43.2,76043.09280664347,27.6455,27.6711,27.6262,27.6519,76043.0928
2015-10-16 11:50:00,43.19,43.33,43.18,43.33,100520.70474694198,27.6455,27.7351,27.639,27.7351,100520.7047
2015-10-16 12:00:00,43.33,43.33,43.19,43.23,84318.25833239815,27.7351,27.7351,27.6455,27.6711,84318.2583
2015-10-16 12:10:00,43.22,43.23,43.13,43.17,61204.12972730333,27.6647,27.6711,27.607,27.6326,61204.1297
2015-10-16 12:20:00,43.16,43.21,43.16,43.16,51826.9554483223,27.6262,27.6583,27.6262,27.6262,51826.9554
2015-10-16 12:30:00,43.16,43.19,43.13,43.17,45135.22612501402,27.6262,27.6455,27.607,27.6326,45135.2261
2015-10-16 12:40:00,43.16,43.19,43.14,43.19,46560.43092806643,27.6262,27.6455,27.6134,27.6455,46560.4309
2015-10-16 12:50:00,43.2,43.23,43.16,43.21,38458.08551228818,27.6519,27.6711,27.6262,27.6583,38458.0855
2015-10-16 13:00:00,43.21,43.26,43.19,43.25,72907.64223992817,27.6583,27.6903,27.6455,27.6839,72907.6422
2015-10-16 13:10:00,43.25,43.29,43.25,43.27,51457.74884973628,27.6839,27.7095,27.6839,27.6967,51457.7488
2015-10-16 13:20:00,43.27,43.29,43.22,43.24,40305.240713724605,27.6967,27.7095,27.6647,27.6775,40305.2407
2015-10-16 13:30:00,43.24,43.29,43.23,43.26,44629.11008865447,27.6775,27.7095,27.6711,27.6903,44629.1101
2015-10-16 13:40:00,43.26,43.26,43.2,43.23,44615.64358657839,27.6903,27.6903,27.6519,27.6711,44615.6436
2015-10-16 13:50:00,43.24,43.25,43.15,43.16,43222.982830209854,27.6775,27.6839,27.6198,27.6262,43222.9828
2015-10-16 14:00:00,43.16,43.2,43.12,43.18,68210.07743238694,27.6262,27.6519,27.6006,27.639,68210.0774
2015-10-16 14:10:00,43.18,43.25,43.16,43.19,71746.15643586578,27.639,27.6839,27.6262,27.6455,71746.1564
2015-10-16 14:20:00,43.19,43.33,43.19,43.29,84173.49343508024,27.6455,27.7351,27.6455,27.7095,84173.4934
2015-10-16 14:30:00,43.29,43.39,43.29,43.38,106889.2380204242,27.7095,27.7735,27.7095,27.7671,106889.238
2015-10-16 14:40:00,43.38,43.44,43.35,43.4,89828.30209852991,27.7671,27.8055,27.7479,27.7799,89828.3021
2015-10-16 14:50:00,43.4,43.47,43.39,43.45,57358.32117607451,27.7799,27.8247,27.7735,27.8119,57358.3212
2015-10-16 15:00:00,43.45,43.49,43.42,43.47,102996.29671192908,27.8119,27.8375,27.7927,27.8247,102996.2967
2015-10-16 15:10:00,43.47,43.53,43.44,43.52,106263.0456738862,27.8247,27.8631,27.8055,27.8567,106263.0457
2015-10-16 15:20:00,43.51,43.53,43.47,43.48,67633.26226012793,27.8503,27.8631,27.8247,27.8311,67633.2623
2015-10-16 15:30:00,43.48,43.55,43.48,43.53,103791.94254292447,27.8311,27.8759,27.8311,27.8631,103791.9425
2015-10-16 15:40:00,43.53,43.56,43.48,43.51,214403.54617888003,27.8631,27.8823,27.8311,27.8503,214403.5462
2015-10-16 15:50:00,43.51,43.55,43.46,43.52,414262.1479070811,27.8503,27.8759,27.8183,27.8567,414262.1479
2015-10-19 09:30:00,43.31,43.42,43.2,43.2,146037.48176411176,27.7223,27.7927,27.6519,27.6519,146037.4818
2015-10-19 09:40:00,43.18,43.5,43.16,43.5,101642.91325328246,27.639,27.8439,27.6262,27.8439,101642.9133
2015-10-19 09:50:00,43.5,43.56,43.45,43.56,120170.57569296374,27.8439,27.8823,27.8119,27.8823,120170.5757
2015-10-19 10:00:00,43.56,43.59,43.5,43.53,150094.2655145326,27.8823,27.9015,27.8439,27.8631,150094.2655
2015-10-19 10:10:00,43.51,43.58,43.48,43.57,63464.25765907305,27.8503,27.8951,27.8311,27.8887,63464.2577
2015-10-19 10:20:00,43.57,43.62,43.49,43.49,74076.98350353495,27.8887,27.9207,27.8375,27.8375,74076.9835
2015-10-19 10:30:00,43.49,43.49,43.41,43.43,65998.20446638986,27.8375,27.8375,27.7863,27.7991,65998.2045
2015-10-19 10:40:00,43.43,43.53,43.42,43.49,65551.56548086634,27.7991,27.8631,27.7927,27.8375,65551.5655
2015-10-19 10:50:00,43.49,43.59,43.47,43.58,70730.55773762765,27.8375,27.9015,27.8247,27.8951,70730.5577
2015-10-19 11:00:00,43.57,43.59,43.45,43.58,57662.43968129278,27.8887,27.9015,27.8119,27.8951,57662.4397
2015-10-19 11:10:00,43.58,43.68,43.57,43.61,110763.10178431153,27.8951,27.9591,27.8887,27.9143,110763.1018
2015-10-19 11:20:00,43.61,43.64,43.58,43.61,59600.49377174279,27.9143,27.9335,27.8951,27.9143,59600.4938
2015-10-19 11:30:00,43.61,43.72,43.6,43.71,76644.59656604196,27.9143,27.9847,27.9079,27.9783,76644.5966
2015-10-19 11:40:00,43.71,43.73,43.66,43.68,88128.15621142408,27.9783,27.9911,27.9463,27.9591,88128.1562
2015-10-19 11:50:00,43.67,43.7,43.64,43.65,68684.77163056895,27.9527,27.9719,27.9335,27.9399,68684.7716
2015-10-19 12:00:00,43.64,43.65,43.57,43.61,56029.62630456738,27.9335,27.9399,27.8887,27.9143,56029.6263
2015-10-19 12:10:00,43.61,43.65,43.6,43.65,44397.93513634833,27.9143,27.9399,27.9079,27.9399,44397.9351
2015-10-19 12:20:00,43.65,43.69,43.63,43.65,68245.98810458982,27.9399,27.9655,27.9271,27.9399,68245.9881
2015-10-19 12:30:00,43.65,43.74,43.61,43.73,67971.04702053641,27.9399,27.9975,27.9143,27.9911,67971.047
2015-10-19 12:40:00,43.73,43.75,43.71,43.73,45246.32476714173,27.9911,28.0039,27.9783,27.9911,45246.3248
2015-10-19 12:50:00,43.74,43.75,43.71,43.73,39067.44473123106,27.9975,28.0039,27.9783,27.9911,39067.4447
2015-10-19 13:00:00,43.73,43.78,43.71,43.71,45375.37874537089,27.9911,28.0231,27.9783,27.9783,45375.3787
2015-10-19 13:10:00,43.72,43.75,43.68,43.69,86314.66726517786,27.9847,28.0039,27.9591,27.9655,86314.6673
2015-10-19 13:20:00,43.68,43.73,43.64,43.68,69010.2120974077,27.9591,27.9911,27.9335,27.9591,69010.2121
2015-10-19 13:30:00,43.68,43.7,43.61,43.63,73726.85444955672,27.9591,27.9719,27.9143,27.9271,73726.8544
2015-10-19 13:40:00,43.63,43.68,43.62,43.66,72395.91516103692,27.9271,27.9591,27.9207,27.9463,72395.9152
2015-10-19 13:50:00,43.67,43.72,43.66,43.68,58352.597912692174,27.9527,27.9847,27.9463,27.9591,58352.5979
2015-10-19 14:00:00,43.69,43.71,43.61,43.65,71132.30838289754,27.9655,27.9783,27.9143,27.9399,71132.3084
2015-10-19 14:10:00,43.64,43.65,43.54,43.55,60296.26304567389,27.9335,27.9399,27.8695,27.8759,60296.263
2015-10-19 14:20:00,43.55,43.56,43.5,43.51,38707.21580069577,27.8759,27.8823,27.8439,27.8503,38707.2158
2015-10-19 14:30:00,43.51,43.59,43.51,43.58,66699.58478285265,27.8503,27.9015,27.8503,27.8951,66699.5848
2015-10-19 14:40:00,43.58,43.6,43.46,43.47,73490.06845471889,27.8951,27.9079,27.8183,27.8247,73490.0685
2015-10-19 14:50:00,43.46,43.5,43.46,43.5,64121.87184378857,27.8183,27.8439,27.8183,27.8439,64121.8718
2015-10-19 15:00:00,43.49,43.57,43.49,43.56,88476.04084838963,27.8375,27.8887,27.8375,27.8823,88476.0408
2015-10-19 15:10:00,43.57,43.62,43.56,43.61,67953.09168443497,27.8887,27.9207,27.8823,27.9143,67953.0917
2015-10-19 15:20:00,43.59,43.67,43.59,43.61,69199.86533497923,27.9015,27.9527,27.9015,27.9143,69199.8653
2015-10-19 15:30:00,43.61,43.63,43.57,43.59,74423.74593199416,27.9143,27.9271,27.8887,27.9015,74423.7459
2015-10-19 15:40:00,43.58,43.63,43.56,43.6,142229.82830209853,27.8951,27.9271,27.8823,27.9079,142229.8283
2015-10-19 15:50:00,43.6,43.63,43.53,43.61,356311.3006396588,27.9079,27.9271,27.8631,27.9143,356311.3006
2015-10-20 09:30:00,43.68,43.74,43.58,43.65,128600.60599259342,27.9591,27.9975,27.8951,27.9399,128600.606
2015-10-20 09:40:00,43.65,43.83,43.62,43.8,121894.28795870271,27.9399,28.0551,27.9207,28.0359,121894.288
2015-10-20 09:50:00,43.81,43.96,43.8,43.95,98744.248681405,28.0423,28.1383,28.0359,28.1319,98744.2487
2015-10-20 10:00:00,43.95,43.96,43.85,43.9,104295.81416227134,28.1319,28.1383,28.0679,28.0999,104295.8142
2015-10-20 10:10:00,43.91,43.91,43.78,43.83,65762.54068005834,28.1063,28.1063,28.0231,28.0551,65762.5407
2015-10-20 10:20:00,43.83,43.87,43.78,43.84,89674.55953316126,28.0551,28.0807,28.0231,28.0615,89674.5595
2015-10-20 10:30:00,43.84,43.9,43.8,43.89,104250.92582201771,28.0615,28.0999,28.0359,28.0935,104250.9258
2015-10-20 10:40:00,43.89,44.07,43.89,43.99,99166.19907978902,28.0935,28.2087,28.0935,28.1575,99166.1991
2015-10-20 10:50:00,43.99,44.06,43.95,44.06,82872.85377623163,28.1575,28.2023,28.1319,28.2023,82872.8538
2015-10-20 11:00:00,44.05,44.05,43.91,43.94,86542.47559196498,28.1959,28.1959,28.1063,28.1255,86542.4756
2015-10-20 11:10:00,43.94,43.95,43.81,43.87,77335.8770059477,28.1255,28.1319,28.0423,28.0807,77335.877
2015-10-20 11:20:00,43.87,44.0,43.85,44.0,60272.696667040735,28.0807,28.1639,28.0679,28.1639,60272.6967
2015-10-20 11:30:00,44.0,44.0,43.9,43.96,55872.51711367972,28.1639,28.1639,28.0999,28.1383,55872.5171
2015-10-20 11:40:00,43.98,43.99,43.92,43.93,83056.89597127146,28.1511,28.1575,28.1127,28.1191,83056.896
2015-10-20 11:50:00,43.93,43.98,43.88,43.92,120984.1768600606,28.1191,28.1511,28.0871,28.1127,120984.1769
2015-10-20 12:00:00,43.92,43.94,43.87,43.93,138829.53652788687,28.1127,28.1255,28.0807,28.1191,138829.5365
2015-10-20 12:10:00,43.93,43.98,43.88,43.88,103958.02940186286,28.1191,28.1511,28.0871,28.0871,103958.0294
2015-10-20 12:20:00,43.88,43.9,43.82,43.89,63842.44192570979,28.0871,28.0999,28.0487,28.0935,63842.4419
2015-10-20 12:30:00,43.89,43.9,43.82,43.82,59622.9379418696,28.0935,28.0999,28.0487,28.0487,59622.9379
2015-10-20 12:40:00,43.83,43.9,43.82,43.88,66977.89249242509,28.0551,28.0999,28.0487,28.0871,66977.8925
2015-10-20 12:50:00,43.88,43.9,43.86,43.9,42682.07833015374,28.0871,28.0999,28.0743,28.0999,42682.0783
2015-10-20 13:00:00,43.89,43.92,43.86,43.9,49851.86847716305,28.0935,28.1127,28.0743,28.0999,49851.8685
2015-10-20 13:10:00,43.9,44.03,43.9,43.97,65965.66041970598,28.0999,28.1831,28.0999,28.1447,65965.6604
2015-10-20 13:20:00,43.98,44.01,43.89,43.9,43258.89350241275,28.1511,28.1703,28.0935,28.0999,43258.8935
2015-10-20 13:30:00,43.9,43.98,43.87,43.97,52361.12669734036,28.0999,28.1511,28.0807,28.1447,52361.1267
2015-10-20 13:40:00,43.97,44.0,43.93,43.99,46250.70138031646,28.1447,28.1639,28.1191,28.1575,46250.7014
2015-10-20 13:50:00,43.98,44.01,43.95,44.01,45627.8756592975,28.1511,28.1703,28.1319,28.1703,45627.8757
2015-10-20 14:00:00,44.0,44.02,43.97,43.99,52108.62978341376,28.1639,28.1767,28.1447,28.1575,52108.6298
2015-10-20 14:10:00,43.99,44.04,43.99,44.03,40551.00437661317,28.1575,28.1895,28.1575,28.1831,40551.0044
2015-10-20 14:20:00,44.02,44.03,43.96,44.02,51122.20850634048,28.1767,28.1831,28.1383,28.1767,51122.2085
2015-10-20 14:30:00,44.02,44.03,43.97,44.0,35536.97677028392,28.1767,28.1831,28.1447,28.1639,35536.9768
2015-10-20 14:40:00,44.0,44.04,43.98,44.01,86989.1145774885,28.1639,28.1895,28.1511,28.1703,86989.1146
2015-10-20 14:50:00,44.02,44.08,44.0,44.08,45239.59151610369,28.1767,28.2151,28.1639,28.2151,45239.5915
2015-10-20 15:00:00,44.08,44.1,44.02,44.06,56642.35214902928,28.2151,28.2279,28.1767,28.2023,56642.3521
2015-10-20 15:10:00,44.06,44.07,43.99,43.99,76576.1418471552,28.2023,28.2087,28.1575,28.1575,76576.1418
2015-10-20 15:20:00,44.0,44.08,44.0,44.03,75887.10582426214,28.1639,28.2151,28.1639,28.1831,75887.1058
2015-10-20 15:30:00,44.03,44.04,43.97,43.97,121350.0168331276,28.1831,28.1895,28.1447,28.1447,121350.0168
2015-10-20 15:40:00,43.97,43.99,43.91,43.95,141592.41387049714,28.1447,28.1575,28.1063,28.1319,141592.4139
2015-10-20 15:50:00,43.94,43.97,43.93,43.94,364491.0784423746,28.1255,28.1447,28.1191,28.1255,364491.0784
2015-10-21 09:30:00,44.07,44.14,43.96,44.12,145795.0847267422,28.2087,28.2535,28.1383,28.2407,145795.0847
2015-10-21 09:40:00,44.13,44.22,44.12,44.14,99801.36909437772,28.2471,28.3047,28.2407,28.2535,99801.3691
2015-10-21 09:50:00,44.14,44.16,44.01,44.07,74860.2850409606,28.2535,28.2663,28.1703,28.2087,74860.285
2015-10-21 10:00:00,44.07,44.1,44.02,44.07,91348.89462462124,28.2087,28.2279,28.1767,28.2087,91348.8946
2015-10-21 10:10:00,44.07,44.07,43.96,43.97,87671.41734934351,28.2087,28.2087,28.1383,28.1447,87671.4173
2015-10-21 10:20:00,43.96,44.06,43.95,44.0,100609.35921894287,28.1383,28.2023,28.1319,28.1639,100609.3592
2015-10-21 10:30:00,44.0,44.01,43.91,43.98,70903.37784760408,28.1639,28.1703,28.1063,28.1511,70903.3778
2015-10-21 10:40:00,43.99,44.09,43.98,44.06,115088.09336774772,28.1575,28.2215,28.1511,28.2023,115088.0934
2015-10-21 10:50:00,44.06,44.12,44.02,44.12,50831.55650319829,28.2023,28.2407,28.1767,28.2407,50831.5565
2015-10-21 11:00:00,44.11,44.15,44.04,44.05,86407.81057120413,28.2343,28.2599,28.1895,28.1959,86407.8106
2015-10-21 11:10:00,44.05,44.09,43.98,44.09,92053.64156660308,28.1959,28.2215,28.1511,28.2215,92053.6416
2015-10-21 11:20:00,44.08,44.2,44.06,44.17,83095.05106048704,28.2151,28.2919,28.2023,28.2727,83095.0511
2015-10-21 11:30:00,44.15,44.29,44.15,44.28,106672.65177870049,28.2599,28.3495,28.2599,28.3431,106672.6518
2015-10-21 11:40:00,44.28,44.3,44.21,44.24,62574.34631354505,28.3431,28.3559,28.2983,28.3175,62574.3463
2015-10-21 11:50:00,44.25,44.31,44.25,44.29,69769.9472562002,28.3239,28.3624,28.3239,28.3495,69769.9473
2015-10-21 12:00:00,44.29,44.34,44.27,44.33,117597.35158792503,28.3495,28.3816,28.3367,28.3752,117597.3516
2015-10-21 12:10:00,44.32,44.35,44.24,44.27,84544.94445067893,28.3688,28.388,28.3175,28.3367,84544.9445
2015-10-21 12:20:00,44.27,44.33,44.27,44.33,64072.49466950959,28.3367,28.3752,28.3367,28.3752,64072.4947
2015-10-21 12:30:00,44.32,44.35,44.29,44.33,55373.1343283582,28.3688,28.388,28.3495,28.3752,55373.1343
2015-10-21 12:40:00,44.33,44.35,44.31,44.35,34750.30860733924,28.3752,28.388,28.3624,28.388,34750.3086
2015-10-21 12:50:00,44.35,44.39,44.32,44.35,62775.22163618,28.388,28.4136,28.3688,28.388,62775.2216
2015-10-21 13:00:00,44.34,44.35,44.25,44.25,128403.09729547748,28.3816,28.388,28.3239,28.3239,128403.0973
2015-10-21 13:10:00,44.24,44.25,44.11,44.11,70879.81146897093,28.3175,28.3239,28.2343,28.2343,70879.8115
2015-10-21 13:20:00,44.12,44.14,44.02,44.03,63750.42082818988,28.2407,28.2535,28.1767,28.1831,63750.4208
2015-10-21 13:30:00,44.02,44.07,43.95,43.98,183038.94063517,28.1767,28.2087,28.1319,28.1511,183038.9406
2015-10-21 13:40:00,43.98,44.05,43.97,43.99,42752.77746605319,28.1511,28.1959,28.1447,28.1575,42752.7775
2015-10-21 13:50:00,44.01,44.06,43.97,43.97,53866.00830434294,28.1703,28.2023,28.1447,28.1447,53866.0083
2015-10-21 14:00:00,43.96,44.02,43.92,43.99,80307.48513073729,28.1383,28.1767,28.1127,28.1575,80307.4851
2015-10-21 14:10:00,43.98,44.0,43.95,43.98,39316.57501963864,28.1511,28.1639,28.1319,28.1511,39316.575
2015-10-21 14:20:00,43.99,44.0,43.9,43.95,51364.60554371002,28.1575,28.1639,28.0999,28.1319,51364.6055
2015-10-21 14:30:00,43.95,44.07,43.94,44.03,103748.1764111772,28.1319,28.2087,28.1255,28.1831,103748.1764
2015-10-21 14:40:00,44.03,44.12,44.03,44.08,57545.729996633374,28.1831,28.2407,28.1831,28.2151,57545.73
2015-10-21 14:50:00,44.09,44.1,44.06,44.07,45208.16967792616,28.2215,28.2279,28.2023,28.2087,45208.1697
2015-10-21 15:00:00,44.07,44.15,44.06,44.14,98754.34855796206,28.2087,28.2599,28.2023,28.2535,98754.3486
2015-10-21 15:10:00,44.14,44.15,43.91,43.93,152671.97845359668,28.2535,28.2599,28.1063,28.1191,152671.9785
2015-10-21 15:20:00,43.92,43.97,43.9,43.91,90630.68118056336,28.1127,28.1447,28.0999,28.1063,90630.6812
2015-10-21 15:30:00,43.9,43.91,43.85,43.87,101384.80529682414,28.0999,28.1063,28.0679,28.0807,101384.8053
2015-10-21 15:40:00,43.87,43.87,43.76,43.8,167569.2963752665,28.0807,28.0807,28.0103,28.0359,167569.2964
2015-10-21 15:50:00,43.79,43.8,43.69,43.74,246621.0301874088,28.0295,28.0359,27.9655,27.9975,246621.0302
2015-10-22 09:30:00,44.04,44.37,44.04,44.32,134366.5132981708,28.1895,28.4008,28.1895,28.3688,134366.5133
2015-10-22 09:40:00,44.31,44.57,44.31,44.57,118495.1183929974,28.3624,28.5288,28.3624,28.5288,118495.1184
2015-10-22 09:50:00,44.57,44.64,44.45,44.55,69571.31635057794,28.5288,28.5736,28.452,28.516,69571.3164
2015-10-22 10:00:00,44.56,44.68,44.56,44.64,193983.8401975087,28.5224,28.5992,28.5224,28.5736,193983.8402
2015-10-22 10:10:00,44.63,44.7,44.59,44.66,100324.3182583324,28.5672,28.612,28.5416,28.5864,100324.3183
2015-10-22 10:20:00,44.65,44.66,44.47,44.5,126259.67904836718,28.58,28.5864,28.4648,28.484,126259.679
2015-10-22 10:30:00,44.49,44.51,44.4,44.46,161923.46537986756,28.4776,28.4904,28.42,28.4584,161923.4654
2015-10-22 10:40:00,44.46,44.55,44.41,44.54,196177.7578274044,28.4584,28.516,28.4264,28.5096,196177.7578
2015-10-22 10:50:00,44.53,44.54,44.45,44.5,86505.44271125575,28.5032,28.5096,28.452,28.484,86505.4427
2015-10-22 11:00:00,44.5,44.52,44.44,44.47,76672.65177870049,28.484,28.4968,28.4456,28.4648,76672.6518
2015-10-22 11:10:00,44.47,44.5,44.45,44.49,63328.47042980586,28.4648,28.484,28.452,28.4776,63328.4704
2015-10-22 11:20:00,44.5,44.52,44.45,44.49,54833.35203680844,28.484,28.4968,28.452,28.4776,54833.352
2015-10-22 11:30:00,44.5,44.53,44.47,44.53,115896.08349231289,28.484,28.5032,28.4648,28.5032,115896.0835
2015-10-22 11:40:00,44.52,44.64,44.49,44.6,104739.08652227584,28.4968,28.5736,28.4776,28.548,104739.0865
2015-10-22 11:50:00,44.59,44.64,44.53,44.53,111393.78296487487,28.5416,28.5736,28.5032,28.5032,111393.783
2015-10-22 12:00:00,44.54,44.56,44.49,44.55,82367.8599483784,28.5096,28.5224,28.4776,28.516,82367.8599
2015-10-22 12:10:00,44.55,44.57,44.51,44.51,76616.54135338345,28.516,28.5288,28.4904,28.4904,76616.5414
2015-10-22 12:20:00,44.51,44.7,44.51,44.67,123900.7967680395,28.4904,28.612,28.4904,28.5928,123900.7968
2015-10-22 12:30:00,44.68,44.71,44.6,44.61,126461.67657950846,28.5992,28.6184,28.548,28.5544,126461.6766
2015-10-22 12:40:00,44.61,44.7,44.61,44.63,97099.09101110986,28.5544,28.612,28.5544,28.5672,97099.091
2015-10-22 12:50:00,44.62,44.63,44.56,44.59,86883.62697789249,28.5608,28.5672,28.5224,28.5416,86883.627
2015-10-22 13:00:00,44.59,44.64,44.56,44.61,85980.2491302884,28.5416,28.5736,28.5224,28.5544,85980.2491
2015-10-22 13:10:00,44.6,44.64,44.57,44.61,55323.75715407923,28.548,28.5736,28.5288,28.5544,55323.7572
2015-10-22 13:20:00,44.62,44.63,44.56,44.57,56375.26652452025,28.5608,28.5672,28.5224,28.5288,56375.2665
2015-10-22 13:30:00,44.57,44.59,44.53,44.53,61702.3903041185,28.5288,28.5416,28.5032,28.5032,61702.3903
2015-10-22 13:40:00,44.54,44.54,44.49,44.5,59566.82751655257,28.5096,28.5096,28.4776,28.484,59566.8275
2015-10-22 13:50:00,44.5,44.53,44.47,44.47,59910.22331949276,28.484,28.5032,28.4648,28.4648,59910.2233
2015-10-22 14:00:00,44.46,44.49,44.34,44.35,92932.33082706766,28.4584,28.4776,28.3816,28.388,92932.3308
2015-10-22 14:10:00,44.36,44.39,44.23,44.24,78165.18909213331,28.3944,28.4136,28.3111,28.3175,78165.1891
2015-10-22 14:20:00,44.23,44.27,44.22,44.22,130804.62349904612,28.3111,28.3367,28.3047,28.3047,130804.6235
2015-10-22 14:30:00,44.22,44.31,44.18,44.3,61511.61485804062,28.3047,28.3624,28.2791,28.3559,61511.6149
2015-10-22 14:40:00,44.3,44.37,44.29,44.37,65212.65851195152,28.3559,28.4008,28.3495,28.4008,65212.6585
2015-10-22 14:50:00,44.37,44.41,44.33,44.4,69122.43294804174,28.4008,28.4264,28.3752,28.42,69122.4329
2015-10-22 15:00:00,44.41,44.42,44.33,44.36,63563.01200763101,28.4264,28.4328,28.3752,28.3944,63563.012
2015-10-22 15:10:00,44.36,44.43,44.33,44.39,104363.14667265175,28.3944,28.4392,28.3752,28.4136,104363.1467
2015-10-22 15:20:00,44.38,44.42,44.36,44.39,187841.99304230724,28.4072,28.4328,28.3944,28.4136,187841.993
2015-10-22 15:30:00,44.4,44.41,44.31,44.31,214142.07159690268,28.42,28.4264,28.3624,28.3624,214142.0716
2015-10-22 15:40:00,44.32,44.32,44.25,44.25,333423.8581528448,28.3688,28.3688,28.3239,28.3239,333423.8582
2015-10-22 15:50:00,44.25,44.29,44.17,44.28,646431.3769498372,28.3239,28.3495,28.2727,28.3431,646431.3769
2015-10-23 09:30:00,44.88,44.98,44.56,44.68,205459.5443833464,28.7272,28.7912,28.5224,28.5992,205459.5444
2015-10-23 09:40:00,44.72,44.9,44.7,44.87,160061.72146784872,28.6248,28.74,28.612,28.7208,160061.7215
2015-10-23 09:50:00,44.87,45.13,44.86,45.11,408040.6239479295,28.7208,28.8872,28.7144,28.8744,408040.6239
2015-10-23 10:00:00,45.11,45.14,45.04,45.13,314955.67276399955,28.8744,28.8936,28.8296,28.8872,314955.6728
2015-10-23 10:10:00,45.13,45.13,44.96,45.04,114808.66344966894,28.8872,28.8872,28.7784,28.8296,114808.6634
2015-10-23 10:20:00,45.03,45.1,44.97,45.01,270648.6365166648,28.8232,28.868,28.7848,28.8104,270648.6365
2015-10-23 10:30:00,45.01,45.05,44.93,44.97,119848.50185164405,28.8104,28.836,28.7592,28.7848,119848.5019
2015-10-23 10:40:00,44.97,45.08,44.9,44.91,341380.31646279874,28.7848,28.8552,28.74,28.7464,341380.3165
2015-10-23 10:50:00,44.91,44.92,44.84,44.92,82613.62361126697,28.7464,28.7528,28.7016,28.7528,82613.6236
2015-10-23 11:00:00,44.92,45.04,44.9,44.97,77535.63012007631,28.7528,28.8296,28.74,28.7848,77535.6301
2015-10-23 11:10:00,44.96,44.96,44.8,44.81,113760.52070474692,28.7784,28.7784,28.676,28.6824,113760.5207
2015-10-23 11:20:00,44.8,44.92,44.79,44.82,105709.79688026034,28.676,28.7528,28.6696,28.6888,105709.7969
2015-10-23 11:30:00,44.83,44.89,44.78,44.82,150108.854225115,28.6952,28.7336,28.6632,28.6888,150108.8542
2015-10-23 11:40:00,44.83,44.96,44.81,44.94,114862.52945797329,28.6952,28.7784,28.6824,28.7656,114862.5295
2015-10-23 11:50:00,44.94,45.03,44.9,44.98,90489.28290876443,28.7656,28.8232,28.74,28.7912,90489.2829
2015-10-23 12:00:00,44.99,45.07,44.96,45.05,104699.80922455392,28.7976,28.8488,28.7784,28.836,104699.8092
2015-10-23 12:10:00,45.05,45.09,45.01,45.08,70900.01122208506,28.836,28.8616,28.8104,28.8552,70900.0112
2015-10-23 12:20:00,45.08,45.19,45.08,45.16,84292.44753675233,28.8552,28.9256,28.8552,28.9064,84292.4475
2015-10-23 12:30:00,45.16,45.21,45.14,45.16,80892.15576254067,28.9064,28.9384,28.8936,28.9064,80892.1558
2015-10-23 12:40:00,45.15,45.26,45.14,45.22,98270.67669172931,28.9,28.9704,28.8936,28.9448,98270.6767
2015-10-23 12:50:00,45.21,45.28,45.19,45.27,133046.7960947144,28.9384,28.9832,28.9256,28.9768,133046.7961
2015-10-23 13:00:00,45.26,45.26,45.2,45.22,98270.67669172931,28.9704,28.9704,28.932,28.9448,98270.6767
2015-10-23 13:10:00,45.22,45.29,45.2,45.27,110723.8244865896,28.9448,28.9896,28.932,28.9768,110723.8245
2015-10-23 13:20:00,45.27,45.33,45.21,45.29,95303.55740096507,28.9768,29.0152,28.9384,28.9896,95303.5574
2015-10-23 13:30:00,45.29,45.35,45.27,45.33,161455.5044327236,28.9896,29.028,28.9768,29.0152,161455.5044
2015-10-23 13:40:00,45.32,45.37,45.29,45.31,97118.16855571764,29.0088,29.0408,28.9896,29.0024,97118.1686
2015-10-23 13:50:00,45.31,45.32,45.27,45.31,135259.79126921782,29.0024,29.0088,28.9768,29.0024,135259.7913
2015-10-23 14:00:00,45.32,45.37,45.29,45.36,102022.21972842554,29.0088,29.0408,28.9896,29.0344,102022.2197
2015-10-23 14:10:00,45.36,45.39,45.29,45.35,174496.6894849063,29.0344,29.0536,28.9896,29.028,174496.6895
2015-10-23 14:20:00,45.36,45.39,45.31,45.39,96913.92660756368,29.0344,29.0536,29.0024,29.0536,96913.9266
2015-10-23 14:30:00,45.39,45.45,45.37,45.45,146479.6319156099,29.0536,29.0921,29.0408,29.0921,146479.6319
2015-10-23 14:40:00,45.44,45.54,45.42,45.54,175529.12131073952,29.0857,29.1497,29.0728,29.1497,175529.1213
2015-10-23 14:50:00,45.54,45.54,45.43,45.43,132352.14902928963,29.1497,29.1497,29.0793,29.0793,132352.149
2015-10-23 15:00:00,45.43,45.49,45.37,45.39,120170.57569296374,29.0793,29.1177,29.0408,29.0536,120170.5757
2015-10-23 15:10:00,45.4,45.46,45.37,45.46,153469.86870160475,29.06,29.0985,29.0408,29.0985,153469.8687
2015-10-23 15:20:00,45.46,45.49,45.37,45.41,193874.98597239365,29.0985,29.1177,29.0408,29.0664,193874.986
2015-10-23 15:30:00,45.41,45.46,45.39,45.45,158799.2368982157,29.0664,29.0985,29.0536,29.0921,158799.2369
2015-10-23 15:40:00,45.45,45.48,45.44,45.44,224561.777578274,29.0921,29.1113,29.0857,29.0857,224561.7776
2015-10-23 15:50:00,45.45,45.47,45.42,45.45,463325.1038042868,29.0921,29.1049,29.0728,29.0921,463325.1038
2015-10-26 09:30:00,45.35,45.41,45.16,45.2,138550.1066098081,29.028,29.0664,28.9064,28.932,138550.1066
2015-10-26 09:40:00,45.13,45.17,44.98,45.0,68377.28649983167,28.8872,28.9128,28.7912,28.804,68377.2865
2015-10-26 09:50:00,45.02,45.11,44.96,44.98,69991.02233194927,28.8168,28.8744,28.7784,28.7912,69991.0223
2015-10-26 10:00:00,44.97,45.02,44.82,44.96,141343.28358208956,28.7848,28.8168,28.6888,28.7784,141343.2836
2015-10-26 10:10:00,44.97,44.99,44.84,44.88,172174.84008528784,28.7848,28.7976,28.7016,28.7272,172174.8401
2015-10-26 10:20:00,44.88,44.93,44.82,44.88,101302.8840758613,28.7272,28.7592,28.6888,28.7272,101302.8841
2015-10-26 10:30:00,44.88,44.92,44.8,44.8,128047.35719896755,28.7272,28.7528,28.676,28.676,128047.3572
2015-10-26 10:40:00,44.8,44.82,44.72,44.75,114495.56727639996,28.676,28.6888,28.6248,28.644,114495.5673
2015-10-26 10:50:00,44.76,44.87,44.72,44.81,93518.1236673774,28.6504,28.7208,28.6248,28.6824,93518.1237
2015-10-26 11:00:00,44.81,44.83,44.77,44.8,79691.39266075636,28.6824,28.6952,28.6568,28.676,79691.3927
2015-10-26 11:10:00,44.8,44.82,44.72,44.73,77257.32241050387,28.676,28.6888,28.6248,28.6312,77257.3224
2015-10-26 11:20:00,44.73,44.78,44.7,44.78,112913.25328245987,28.6312,28.6632,28.612,28.6632,112913.2533
2015-10-26 11:30:00,44.78,44.89,44.77,44.84,73634.8333520368,28.6632,28.7336,28.6568,28.7016,73634.8334
2015-10-26 11:40:00,44.84,44.91,44.82,44.89,52859.38727415554,28.7016,28.7464,28.6888,28.7336,52859.3873
2015-10-26 11:50:00,44.89,44.93,44.84,44.84,81778.70048254966,28.7336,28.7592,28.7016,28.7016,81778.7005
2015-10-26 12:00:00,44.84,44.9,44.84,44.88,135320.3905285602,28.7016,28.74,28.7016,28.7272,135320.3905
2015-10-26 12:10:00,44.88,44.9,44.87,44.88,60512.84928739759,28.7272,28.74,28.7208,28.7272,60512.8493
2015-10-26 12:20:00,44.88,44.97,44.88,44.96,71886.43249915834,28.7272,28.7848,28.7272,28.7784,71886.4325
2015-10-26 12:30:00,44.96,44.97,44.92,44.92,104670.63180338909,28.7784,28.7848,28.7528,28.7528,104670.6318
2015-10-26 12:40:00,44.92,45.03,44.92,45.01,76869.03826731007,28.7528,28.8232,28.7528,28.8104,76869.0383
2015-10-26 12:50:00,45.0,45.02,44.98,45.0,107036.2473347548,28.804,28.8168,28.7912,28.804,107036.2473
2015-10-26 13:00:00,44.99,44.99,44.89,44.89,58369.43104028728,28.7976,28.7976,28.7336,28.7336,58369.431
2015-10-26 13:10:00,44.9,44.92,44.87,44.91,52769.6105936483,28.74,28.7528,28.7208,28.7464,52769.6106
2015-10-26 13:20:00,44.9,44.9,44.84,44.87,112641.67882392548,28.74,28.74,28.7016,28.7208,112641.6788
2015-10-26 13:30:00,44.88,44.96,44.87,44.94,76066.65918527661,28.7272,28.7784,28.7208,28.7656,76066.6592
2015-10-26 13:40:00,44.94,44.94,44.9,44.92,63291.43754909662,28.7656,28.7656,28.74,28.7528,63291.4375
2015-10-26 13:50:00,44.93,44.94,44.84,44.84,65538.09897879025,28.7592,28.7656,28.7016,28.7016,65538.099
2015-10-26 14:00:00,44.84,44.94,44.83,44.94,55574.00965099315,28.7016,28.7656,28.6952,28.7656,55574.0097
2015-10-26 14:10:00,44.93,44.94,44.8,44.8,84348.55796206935,28.7592,28.7656,28.676,28.676,84348.558
2015-10-26 14:20:00,44.8,44.84,44.78,44.8,49974.18920435417,28.676,28.7016,28.6632,28.676,49974.1892
2015-10-26 14:30:00,44.79,44.82,44.78,44.79,49727.30333295926,28.6696,28.6888,28.6632,28.6696,49727.3033
2015-10-26 14:40:00,44.78,44.81,44.75,44.78,87830.77095724385,28.6632,28.6824,28.644,28.6632,87830.771
2015-10-26 14:50:00,44.77,44.78,44.71,44.73,98353.72012119852,28.6568,28.6632,28.6184,28.6312,98353.7201
2015-10-26 15:00:00,44.73,44.83,44.72,44.83,103529.3457524408,28.6312,28.6952,28.6248,28.6952,103529.3458
2015-10-26 15:10:00,44.82,44.82,44.77,44.8,103531.59016945348,28.6888,28.6888,28.6568,28.676,103531.5902
2015-10-26 15:20:00,44.8,44.8,44.75,44.75,95669.3973740321,28.676,28.676,28.644,28.644,95669.3974
2015-10-26 15:30:00,44.75,44.79,44.72,44.72,121756.25631242285,28.644,28.6696,28.6248,28.6248,121756.2563
2015-10-26 15:40:00,44.72,44.73,44.69,44.7,181933.56525642463,28.6248,28.6312,28.6056,28.612,181933.5653
2015-10-26 15:50:00,44.7,44.81,44.7,44.77,595446.0778812703,28.612,28.6824,28.612,28.6568,595446.0779
2015-10-27 09:30:00,44.42,44.47,44.13,44.18,186875.7715183481,28.4328,28.4648,28.2471,28.2791,186875.7715
2015-10-27 09:40:00,44.19,44.3,44.13,44.21,111343.28358208954,28.2855,28.3559,28.2471,28.2983,111343.2836
2015-10-27 09:50:00,44.21,44.39,44.2,44.31,108322.29828302098,28.2983,28.4136,28.2919,28.3624,108322.2983
2015-10-27 10:00:00,44.31,44.37,44.05,44.06,227604.08483896303,28.3624,28.4008,28.1959,28.2023,227604.0848
2015-10-27 10:10:00,44.07,44.07,43.83,43.89,140766.46840983053,28.2087,28.2087,28.0551,28.0935,140766.4684
2015-10-27 10:20:00,43.89,43.91,43.78,43.89,254119.62742677587,28.0935,28.1063,28.0231,28.0935,254119.6274
2015-10-27 10:30:00,43.89,43.98,43.87,43.93,127535.6301200763,28.0935,28.1511,28.0807,28.1191,127535.6301
2015-10-27 10:40:00,43.92,44.03,43.91,44.03,138973.17921669845,28.1127,28.1831,28.1063,28.1831,138973.1792
2015-10-27 10:50:00,44.03,44.06,43.95,43.95,85292.33531590168,28.1831,28.2023,28.1319,28.1319,85292.3353
2015-10-27 11:00:00,43.96,44.06,43.93,44.02,109280.66434743574,28.1383,28.2023,28.1191,28.1767,109280.6643
2015-10-27 11:10:00,44.02,44.11,43.99,44.06,176975.6480754124,28.1767,28.2343,28.1575,28.2023,176975.6481
2015-10-27 11:20:00,44.06,44.14,43.97,43.97,267434.63135450566,28.2023,28.2535,28.1447,28.1447,267434.6314
2015-10-27 11:30:00,43.97,44.06,43.97,44.03,147270.78891257994,28.1447,28.2023,28.1447,28.1831,147270.7889
2015-10-27 11:40:00,44.02,44.08,43.96,44.02,205483.1107619796,28.1767,28.2151,28.1383,28.1767,205483.1108
2015-10-27 11:50:00,44.01,44.03,43.86,43.9,146273.14555044327,28.1703,28.1831,28.0743,28.0999,146273.1456
2015-10-27 12:00:00,43.9,43.91,43.74,43.76,151681.06834249804,28.0999,28.1063,27.9975,28.0103,151681.0683
2015-10-27 12:10:00,43.76,43.79,43.74,43.78,90407.3616878016,28.0103,28.0295,27.9975,28.0231,90407.3617
2015-10-27 12:20:00,43.77,43.88,43.76,43.85,72732.57771293906,28.0167,28.0871,28.0103,28.0679,72732.5777
2015-10-27 12:30:00,43.85,43.85,43.76,43.77,97930.64751430816,28.0679,28.0679,28.0103,28.0167,97930.6475
2015-10-27 12:40:00,43.78,43.82,43.74,43.78,148961.95713163505,28.0231,28.0487,27.9975,28.0231,148961.9571
2015-10-27 12:50:00,43.78,43.78,43.66,43.67,102404.89282908764,28.0231,28.0231,27.9463,27.9527,102404.8928
2015-10-27 13:00:00,43.67,43.67,43.58,43.65,133892.94130849512,27.9527,27.9527,27.8951,27.9399,133892.9413
2015-10-27 13:10:00,43.65,43.68,43.62,43.63,82752.77746605319,27.9399,27.9591,27.9207,27.9271,82752.7775
2015-10-27 13:20:00,43.62,43.64,43.54,43.55,130264.84120749634,27.9207,27.9335,27.8695,27.8759,130264.8412
2015-10-27 13:30:00,43.55,43.74,43.54,43.73,99536.52788688138,27.8759,27.9975,27.8695,27.9911,99536.5279
2015-10-27 13:40:00,43.73,43.76,43.71,43.74,77172.03456402199,27.9911,28.0103,27.9783,27.9975,77172.0346
2015-10-27 13:50:00,43.74,43.75,43.68,43.74,106217.03512512623,27.9975,28.0039,27.9591,27.9975,106217.0351
2015-10-27 14:00:00,43.74,43.81,43.73,43.77,69875.43485579621,27.9975,28.0423,27.9911,28.0167,69875.4349
2015-10-27 14:10:00,43.76,43.77,43.67,43.68,66269.77892492425,28.0103,28.0167,27.9527,27.9591,66269.7789
2015-10-27 14:20:00,43.68,43.72,43.66,43.7,72195.03983840196,27.9591,27.9847,27.9463,27.9719,72195.0398
2015-10-27 14:30:00,43.7,43.72,43.65,43.72,80371.4510155987,27.9719,27.9847,27.9399,27.9847,80371.451
2015-10-27 14:40:00,43.71,43.74,43.63,43.65,120970.71035798451,27.9783,27.9975,27.9271,27.9399,120970.7104
2015-10-27 14:50:00,43.65,43.71,43.63,43.68,81008.86544720009,27.9399,27.9783,27.9271,27.9591,81008.8654
2015-10-27 15:00:00,43.67,43.75,43.65,43.72,97595.10717091236,27.9527,28.0039,27.9399,27.9847,97595.1072
2015-10-27 15:10:00,43.72,43.75,43.69,43.71,99634.160026933,27.9847,28.0039,27.9655,27.9783,99634.16
2015-10-27 15:20:00,43.72,43.83,43.71,43.81,141639.54662776343,27.9847,28.0551,27.9783,28.0423,141639.5466
2015-10-27 15:30:00,43.81,43.82,43.74,43.74,145513.41039165077,28.0423,28.0487,27.9975,27.9975,145513.4104
2015-10-27 15:40:00,43.74,43.83,43.74,43.83,180096.50993154527,27.9975,28.0551,27.9975,28.0551,180096.5099
2015-10-27 15:50:00,43.82,43.86,43.76,43.86,590434.2946919537,28.0487,28.0743,28.0103,28.0743,590434.2947
2015-10-28 09:30:00,44.15,44.31,43.95,44.09,130155.98698238132,28.2599,28.3624,28.1319,28.2215,130155.987
2015-10-28 09:40:00,44.1,44.24,44.06,44.17,58628.661205251934,28.2279,28.3175,28.2023,28.2727,58628.6612
2015-10-28 09:50:00,44.16,44.36,44.16,44.32,48325.664908540006,28.2663,28.3944,28.2663,28.3688,48325.6649
2015-10-28 10:00:00,44.35,44.49,44.35,44.46,96196.83537201212,28.388,28.4776,28.388,28.4584,96196.8354
2015-10-28 10:10:00,44.46,44.49,44.41,44.46,43172.48344742453,28.4584,28.4776,28.4264,28.4584,43172.4834
2015-10-28 10:20:00,44.46,44.53,44.45,44.48,53208.39411962743,28.4584,28.5032,28.452,28.4712,53208.3941
2015-10-28 10:30:00,44.49,44.61,44.48,44.58,53703.288070923576,28.4776,28.5544,28.4712,28.5352,53703.2881
2015-10-28 10:40:00,44.58,44.75,44.58,44.69,74512.40040399505,28.5352,28.644,28.5352,28.6056,74512.4004
2015-10-28 10:50:00,44.71,44.75,44.61,44.74,72801.03243182584,28.6184,28.644,28.5544,28.6376,72801.0324
2015-10-28 11:00:00,44.75,44.78,44.65,44.67,116093.5921894288,28.644,28.6632,28.58,28.5928,116093.5922
2015-10-28 11:10:00,44.67,44.72,44.64,44.67,109038.2673100662,28.5928,28.6248,28.5736,28.5928,109038.2673
2015-10-28 11:20:00,44.67,44.79,44.64,44.74,100677.81393782963,28.5928,28.6696,28.5736,28.6376,100677.8139
2015-10-28 11:30:00,44.74,44.78,44.69,44.72,117303.33295926382,28.6376,28.6632,28.6056,28.6248,117303.333
2015-10-28 11:40:00,44.72,44.78,44.72,44.74,97559.19649870944,28.6248,28.6632,28.6248,28.6376,97559.1965
2015-10-28 11:50:00,44.73,44.82,44.72,44.8,65043.20502749411,28.6312,28.6888,28.6248,28.676,65043.205
2015-10-28 12:00:00,44.8,44.8,44.75,44.8,51429.69363707777,28.676,28.676,28.644,28.676,51429.6936
2015-10-28 12:10:00,44.8,44.88,44.79,44.84,69491.63954662776,28.676,28.7272,28.6696,28.7016,69491.6395
2015-10-28 12:20:00,44.84,44.9,44.83,44.89,59645.382111996405,28.7016,28.74,28.6952,28.7336,59645.3821
2015-10-28 12:30:00,44.88,44.9,44.79,44.79,49434.4069128044,28.7272,28.74,28.6696,28.6696,49434.4069
2015-10-28 12:40:00,44.8,44.83,44.75,44.83,32086.185613286947,28.676,28.6952,28.644,28.6952,32086.1856
2015-10-28 12:50:00,44.82,44.88,44.82,44.85,38701.60475816407,28.6888,28.7272,28.6888,28.708,38701.6048
2015-10-28 13:00:00,44.85,44.89,44.79,44.8,69260.46459432162,28.708,28.7336,28.6696,28.676,69260.4646
2015-10-28 13:10:00,44.8,44.81,44.76,44.79,71981.82022219728,28.676,28.6824,28.6504,28.6696,71981.8202
2015-10-28 13:20:00,44.8,44.8,44.66,44.66,140571.2041297273,28.676,28.676,28.5864,28.5864,140571.2041
2015-10-28 13:30:00,44.66,44.76,44.64,44.75,130538.66008304342,28.5864,28.6504,28.5736,28.644,130538.6601
2015-10-28 13:40:00,44.75,44.8,44.74,44.75,75281.11323083828,28.644,28.676,28.6376,28.644,75281.1132
2015-10-28 13:50:00,44.75,44.91,44.72,44.9,92232.0727191112,28.644,28.7464,28.6248,28.74,92232.0727
2015-10-28 14:00:00,44.89,45.03,44.75,44.98,307803.83795309166,28.7336,28.8232,28.644,28.7912,307803.838
2015-10-28 14:10:00,44.98,45.2,44.91,44.99,278718.4378857592,28.7912,28.932,28.7464,28.7976,278718.4379
2015-10-28 14:20:00,44.97,45.1,44.93,45.08,316137.3583211761,28.7848,28.868,28.7592,28.8552,316137.3583
2015-10-28 14:30:00,45.08,45.22,44.95,45.22,273267.87117046345,28.8552,28.9448,28.772,28.9448,273267.8712
2015-10-28 14:40:00,45.21,45.42,45.18,45.37,288364.9422062619,28.9384,29.0728,28.9192,29.0408,288364.9422
2015-10-28 14:50:00,45.37,45.55,45.37,45.43,219270.5644708787,29.0408,29.1561,29.0408,29.0793,219270.5645
2015-10-28 15:00:00,45.44,45.66,45.42,45.54,241809.00011222085,29.0857,29.2265,29.0728,29.1497,241809.0001
2015-10-28 15:10:00,45.54,45.57,45.43,45.46,287041.85837728647,29.1497,29.1689,29.0793,29.0985,287041.8584
2015-10-28 15:20:00,45.46,45.56,45.42,45.55,172108.62978341375,29.0985,29.1625,29.0728,29.1561,172108.6298
2015-10-28 15:30:00,45.56,45.62,45.49,45.57,296468.4098305465,29.1625,29.2009,29.1177,29.1689,296468.4098
2015-10-28 15:40:00,45.57,45.67,45.54,45.64,280883.17809449,29.1689,29.2329,29.1497,29.2137,280883.1781
2015-10-28 15:50:00,45.63,45.71,45.61,45.67,619003.4788463697,29.2073,29.2585,29.1945,29.2329,619003.4788
2015-10-29 09:30:00,45.61,45.83,45.5,45.78,205011.78318931657,29.1945,29.3353,29.1241,29.3033,205011.7832
2015-10-29 09:40:00,45.78,45.89,45.71,45.77,169869.8238132645,29.3033,29.3737,29.2585,29.2969,169869.8238
2015-10-29 09:50:00,45.78,45.84,45.58,45.58,108854.22511502636,29.3033,29.3417,29.1753,29.1753,108854.2251
2015-10-29 10:00:00,45.58,45.77,45.52,45.63,145277.74660531926,29.1753,29.2969,29.1369,29.2073,145277.7466
2015-10-29 10:10:00,45.64,45.72,45.39,45.4,103978.229154977,29.2137,29.2649,29.0536,29.06,103978.2292
2015-10-29 10:20:00,45.4,45.51,45.29,45.42,159381.6631130064,29.06,29.1305,28.9896,29.0728,159381.6631
2015-10-29 10:30:00,45.4,45.42,45.26,45.27,175634.60891033552,29.06,29.0728,28.9704,28.9768,175634.6089
2015-10-29 10:40:00,45.27,45.42,45.27,45.29,95184.603299293,28.9768,29.0728,28.9768,28.9896,95184.6033
2015-10-29 10:50:00,45.29,45.51,45.24,45.47,145368.64549433283,28.9896,29.1305,28.9576,29.1049,145368.6455
2015-10-29 11:00:00,45.47,45.47,45.37,45.46,96240.6015037594,29.1049,29.1049,29.0408,29.0985,96240.6015
2015-10-29 11:10:00,45.46,45.49,45.34,45.42,65945.46066659185,29.0985,29.1177,29.0216,29.0728,65945.4607
2015-10-29 11:20:00,45.43,45.43,45.25,45.37,106778.13937829647,29.0793,29.0793,28.964,29.0408,106778.1394
2015-10-29 11:30:00,45.37,45.53,45.36,45.52,90011.2220850634,29.0408,29.1433,29.0344,29.1369,90011.2221
2015-10-29 11:40:00,45.52,45.56,45.49,45.49,54703.17585007294,29.1369,29.1625,29.1177,29.1177,54703.1759
2015-10-29 11:50:00,45.49,45.56,45.49,45.54,53819.99775558298,29.1177,29.1625,29.1177,29.1497,53819.9978
2015-10-29 12:00:00,45.54,45.55,45.46,45.48,65038.71619346875,29.1497,29.1561,29.0985,29.1113,65038.7162
2015-10-29 12:10:00,45.48,45.5,45.39,45.49,58592.75053304904,29.1113,29.1241,29.0536,29.1177,58592.7505
2015-10-29 12:20:00,45.49,45.6,45.46,45.59,71850.52182695545,29.1177,29.1881,29.0985,29.1817,71850.5218
2015-10-29 12:30:00,45.59,45.65,45.58,45.59,79887.77914936595,29.1817,29.2201,29.1753,29.1817,79887.7791
2015-10-29 12:40:00,45.59,45.6,45.54,45.56,45130.73729098866,29.1817,29.1881,29.1497,29.1625,45130.7373
2015-10-29 12:50:00,45.56,45.57,45.44,45.47,96725.39557849849,29.1625,29.1689,29.0857,29.1049,96725.3956
2015-10-29 13:00:00,45.47,45.57,45.46,45.56,68469.30759735158,29.1049,29.1689,29.0985,29.1625,68469.3076
2015-10-29 13:10:00,45.56,45.67,45.54,45.65,39202.10975199192,29.1625,29.2329,29.1497,29.2201,39202.1098
2015-10-29 13:20:00,45.66,45.66,45.57,45.6,53582.0895522388,29.2265,29.2265,29.1689,29.1881,53582.0896
2015-10-29 13:30:00,45.6,45.62,45.5,45.52,59532.03905285602,29.1881,29.2009,29.1241,29.1369,59532.0391
2015-10-29 13:40:00,45.53,45.54,45.46,45.47,58130.40062843676,29.1433,29.1497,29.0985,29.1049,58130.4006
2015-10-29 13:50:00,45.47,45.48,45.45,45.45,56596.34160026933,29.1049,29.1113,29.0921,29.0921,56596.3416
2015-10-29 14:00:00,45.45,45.53,45.44,45.46,76422.39928178655,29.0921,29.1433,29.0857,29.0985,76422.3993
2015-10-29 14:10:00,45.46,45.46,45.39,45.41,94248.68140500505,29.0985,29.0985,29.0536,29.0664,94248.6814
2015-10-29 14:20:00,45.41,45.49,45.41,45.45,56564.91976209179,29.0664,29.1177,29.0664,29.0921,56564.9198
2015-10-29 14:30:00,45.46,45.48,45.41,45.44,45507.799349119065,29.0985,29.1113,29.0664,29.0857,45507.7993
2015-10-29 14:40:00,45.43,45.49,45.43,45.46,70040.39950622825,29.0793,29.1177,29.0793,29.0985,70040.3995
2015-10-29 14:50:00,45.46,45.52,45.46,45.46,53134.32835820895,29.0985,29.1369,29.0985,29.0985,53134.3284
2015-10-29 15:00:00,45.47,45.49,45.41,45.44,101382.56087981148,29.1049,29.1177,29.0664,29.0857,101382.5609
2015-10-29 15:10:00,45.44,45.49,45.41,45.48,90170.57569296374,29.0857,29.1177,29.0664,29.1113,90170.5757
2015-10-29 15:20:00,45.48,45.54,45.46,45.52,88125.9117944114,29.1113,29.1497,29.0985,29.1369,88125.9118
2015-10-29 15:30:00,45.52,45.61,45.5,45.58,160410.7283133206,29.1369,29.1945,29.1241,29.1753,160410.7283
2015-10-29 15:40:00,45.58,45.58,45.47,45.48,261038.0428683649,29.1753,29.1753,29.1049,29.1113,261038.0429
2015-10-29 15:50:00,45.48,45.51,45.44,45.45,494730.1088542251,29.1113,29.1305,29.0857,29.0921,494730.1089
2015-10-30 09:30:00,45.41,45.5,45.27,45.28,125741.21871843789,29.0664,29.1241,28.9768,28.9832,125741.2187
2015-10-30 09:40:00,45.29,45.42,45.19,45.21,129570.1941420716,28.9896,29.0728,28.9256,28.9384,129570.1941
2015-10-30 09:50:00,45.2,45.26,45.02,45.07,155338.34586466165,28.932,28.9704,28.8168,28.8488,155338.3459
2015-10-30 10:00:00,45.06,45.15,45.02,45.08,95284.47985635731,28.8424,28.9,28.8168,28.8552,95284.4799
2015-10-30 10:10:00,45.07,45.2,45.04,45.2,73992.81786555942,28.8488,28.932,28.8296,28.932,73992.8179
2015-10-30 10:20:00,45.2,45.21,45.06,45.09,84914.15104926495,28.932,28.9384,28.8424,28.8616,84914.151
2015-10-30 10:30:00,45.09,45.21,45.06,45.16,45933.1163730221,28.8616,28.9384,28.8424,28.9064,45933.1164
2015-10-30 10:40:00,45.17,45.29,45.15,45.22,79973.06699584782,28.9128,28.9896,28.9,28.9448,79973.067
2015-10-30 10:50:00,45.22,45.26,45.18,45.25,53042.30726068904,28.9448,28.9704,28.9192,28.964,53042.3073
2015-10-30 11:00:00,45.26,45.31,45.24,45.3,47787.00482549657,28.9704,29.0024,28.9576,28.996,47787.0048
2015-10-30 11:10:00,45.3,45.31,45.14,45.15,48122.54516889238,28.996,29.0024,28.8936,28.9,48122.5452
2015-10-30 11:20:00,45.14,45.24,45.12,45.22,88504.09606104814,28.8936,28.9576,28.8808,28.9448,88504.0961
2015-10-30 11:30:00,45.22,45.24,45.09,45.11,63294.80417461564,28.9448,28.9576,28.8616,28.8744,63294.8042
2015-10-30 11:40:00,45.1,45.17,45.1,45.16,74254.29244753675,28.868,28.9128,28.868,28.9064,74254.2924
2015-10-30 11:50:00,45.17,45.27,45.17,45.27,115943.21624957916,28.9128,28.9768,28.9128,28.9768,115943.2162
2015-10-30 12:00:00,45.26,45.31,45.19,45.29,122904.27561440915,28.9704,29.0024,28.9256,28.9896,122904.2756
2015-10-30 12:10:00,45.29,45.33,45.29,45.3,81282.68432274717,28.9896,29.0152,28.9896,28.996,81282.6843
2015-10-30 12:20:00,45.31,45.41,45.3,45.3,115451.68892380204,29.0024,29.0664,28.996,28.996,115451.6889
2015-10-30 12:30:00,45.31,45.43,45.3,45.38,80040.39950622825,29.0024,29.0793,28.996,29.0472,80040.3995
2015-10-30 12:40:00,45.38,45.4,45.33,45.36,61990.797890248,29.0472,29.06,29.0152,29.0344,61990.7979
2015-10-30 12:50:00,45.35,45.48,45.35,45.43,79481.53967007069,29.028,29.1113,29.028,29.0793,79481.5397
2015-10-30 13:00:00,45.44,45.47,45.39,45.4,50445.51677701717,29.0857,29.1049,29.0536,29.06,50445.5168
2015-10-30 13:10:00,45.4,45.4,45.34,45.36,46180.00224441701,29.06,29.06,29.0216,29.0344,46180.0022
2015-10-30 13:20:00,45.37,45.39,45.33,45.33,41887.55470766468,29.0408,29.0536,29.0152,29.0152,41887.5547
2015-10-30 13:30:00,45.33,45.43,45.29,45.43,54601.05487599596,29.0152,29.0793,28.9896,29.0793,54601.0549
2015-10-30 13:40:00,45.44,45.45,45.37,45.42,90351.25126248455,29.0857,29.0921,29.0408,29.0728,90351.2513
2015-10-30 13:50:00,45.42,45.42,45.31,45.31,80241.2748288632,29.0728,29.0728,29.0024,29.0024,80241.2748
2015-10-30 14:00:00,45.31,45.34,45.22,45.22,38486.14072494669,29.0024,29.0216,28.9448,28.9448,38486.1407
2015-10-30 14:10:00,45.22,45.28,45.19,45.19,44368.75771518348,28.9448,28.9832,28.9256,28.9256,44368.7577
2015-10-30 14:20:00,45.19,45.19,45.06,45.06,66191.22432948042,28.9256,28.9256,28.8424,28.8424,66191.2243
2015-10-30 14:30:00,45.05,45.08,45.03,45.04,66020.64863651666,28.836,28.8552,28.8232,28.8296,66020.6486
2015-10-30 14:40:00,45.04,45.05,44.94,44.98,99495.00617214678,28.8296,28.836,28.7656,28.7912,99495.0062
2015-10-30 14:50:00,44.97,45.01,44.9,44.91,89468.0731679946,28.7848,28.8104,28.74,28.7464,89468.0732
2015-10-30 15:00:00,44.91,44.99,44.88,44.98,104737.9643137695,28.7464,28.7976,28.7272,28.7912,104737.9643
2015-10-30 15:10:00,44.98,45.05,44.92,45.0,76100.32544046684,28.7912,28.836,28.7528,28.804,76100.3254
2015-10-30 15:20:00,45.01,45.06,44.89,44.9,106924.02648412074,28.8104,28.8424,28.7336,28.74,106924.0265
2015-10-30 15:30:00,44.9,45.0,44.89,45.0,121148.0193019863,28.74,28.804,28.7336,28.804,121148.0193
2015-10-30 15:40:00,45.0,45.17,44.99,45.16,207301.08854225115,28.804,28.9128,28.7976,28.9064,207301.0885
2015-10-30 15:50:00,45.15,45.16,44.89,44.9,531876.3326226013,28.9,28.9064,28.7336,28.74,531876.3326
2015-11-02 09:30:00,45.09,45.44,44.98,45.27,135469.6442599035,28.8616,29.0857,28.7912,28.9768,135469.6443
2015-11-02 09:40:00,45.23,45.46,45.23,45.46,66462.79878801481,28.9512,29.0985,28.9512,29.0985,66462.7988
2015-11-02 09:50:00,45.46,45.52,45.35,45.38,94015.26203568625,29.0985,29.1369,29.028,29.0472,94015.262
2015-11-02 10:00:00,45.37,45.49,45.34,45.41,110821.45662664124,29.0408,29.1177,29.0216,29.0664,110821.4566
2015-11-02 10:10:00,45.41,45.5,45.39,45.5,144161.14914151048,29.0664,29.1241,29.0536,29.1241,144161.1491
2015-11-02 10:20:00,45.5,45.54,45.43,45.52,116187.8577039614,29.1241,29.1497,29.0793,29.1369,116187.8577
2015-11-02 10:30:00,45.52,45.52,45.44,45.45,87613.0625070138,29.1369,29.1369,29.0857,29.0921,87613.0625
2015-11-02 10:40:00,45.45,45.45,45.34,45.37,209103.355403434,29.0921,29.0921,29.0216,29.0408,209103.3554
2015-11-02 10:50:00,45.36,45.4,45.27,45.29,410883.1780944899,29.0344,29.06,28.9768,28.9896,410883.1781
2015-11-02 11:00:00,45.3,45.38,45.29,45.32,260579.05958927167,28.996,29.0472,28.9896,29.0088,260579.0596
2015-11-02 11:10:00,45.31,45.33,45.2,45.21,95801.81797778029,29.0024,29.0152,28.932,28.9384,95801.818
2015-11-02 11:20:00,45.22,45.29,45.21,45.29,69618.44910784424,28.9448,28.9896,28.9384,28.9896,69618.4491
2015-11-02 11:30:00,45.29,45.34,45.23,45.26,65751.31859499494,28.9896,29.0216,28.9512,28.9704,65751.3186
2015-11-02 11:40:00,45.26,45.29,45.22,45.23,86022.89305352935,28.9704,28.9896,28.9448,28.9512,86022.8931
2015-11-02 11:50:00,45.21,45.28,45.21,45.26,75165.52575468522,28.9384,28.9832,28.9384,28.9704,75165.5258
2015-11-02 12:00:00,45.27,45.32,45.25,45.31,57044.10279429918,28.9768,29.0088,28.964,29.0024,57044.1028
2015-11-02 12:10:00,45.31,45.32,45.28,45.29,56277.63438446864,29.0024,29.0088,28.9832,28.9896,56277.6344
2015-11-02 12:20:00,45.3,45.35,45.29,45.33,73546.1788800359,28.996,29.028,28.9896,29.0152,73546.1789
2015-11-02 12:30:00,45.33,45.33,45.25,45.29,78451.35226125014,29.0152,29.0152,28.964,28.9896,78451.3523
2015-11-02 12:40:00,45.28,45.3,45.27,45.28,77845.35966782628,28.9832,28.996,28.9768,28.9832,77845.3597
2015-11-02 12:50:00,45.29,45.3,45.25,45.3,73038.94063517002,28.9896,28.996,28.964,28.996,73038.9406
2015-11-02 13:00:00,45.3,45.34,45.28,45.28,129409.7183256649,28.996,29.0216,28.9832,28.9832,129409.7183
2015-11-02 13:10:00,45.28,45.3,45.2,45.22,144780.60823701043,28.9832,28.996,28.932,28.9448,144780.6082
2015-11-02 13:20:00,45.22,45.27,45.19,45.21,129341.26360677811,28.9448,28.9768,28.9256,28.9384,129341.2636
2015-11-02 13:30:00,45.2,45.25,45.19,45.23,78425.5414656043,28.932,28.964,28.9256,28.9512,78425.5415
2015-11-02 13:40:00,45.23,45.25,45.19,45.22,66226.01279317697,28.9512,28.964,28.9256,28.9448,66226.0128
2015-11-02 13:50:00,45.22,45.31,45.21,45.29,170561.10425317023,28.9448,29.0024,28.9384,28.9896,170561.1043
2015-11-02 14:00:00,45.29,45.32,45.27,45.29,91831.44428234766,28.9896,29.0088,28.9768,28.9896,91831.4443
2015-11-02 14:10:00,45.29,45.32,45.27,45.27,62555.26876893727,28.9896,29.0088,28.9768,28.9768,62555.2688
2015-11-02 14:20:00,45.28,45.31,45.27,45.28,76181.12445292335,28.9832,29.0024,28.9768,28.9832,76181.1245
2015-11-02 14:30:00,45.28,45.32,45.27,45.31,86860.06059925933,28.9832,29.0088,28.9768,29.0024,86860.0606
2015-11-02 14:40:00,45.31,45.32,45.29,45.31,90278.30770957244,29.0024,29.0088,28.9896,29.0024,90278.3077
2015-11-02 14:50:00,45.31,45.52,45.3,45.48,140800.13466502074,29.0024,29.1369,28.996,29.1113,140800.1347
2015-11-02 15:00:00,45.49,45.54,45.47,45.51,165627.87565929748,29.1177,29.1497,29.1049,29.1305,165627.8757
2015-11-02 15:10:00,45.51,45.55,45.45,45.54,303979.3513634833,29.1305,29.1561,29.0921,29.1497,303979.3514
2015-11-02 15:20:00,45.54,45.62,45.54,45.61,132781.95488721805,29.1497,29.2009,29.1497,29.1945,132781.9549
2015-11-02 15:30:00,45.61,45.61,45.5,45.53,167700.59477050835,29.1945,29.1945,29.1241,29.1433,167700.5948
2015-11-02 15:40:00,45.53,45.55,45.46,45.48,216619.90797890245,29.1433,29.1561,29.0985,29.1113,216619.908
2015-11-02 15:50:00,45.48,45.54,45.46,45.52,370931.4330602626,29.1113,29.1497,29.0985,29.1369,370931.4331
2015-11-03 09:30:00,45.54,45.54,45.16,45.44,217096.8465940972,29.1497,29.1497,28.9064,29.0857,217096.8466
2015-11-03 09:40:00,45.45,45.61,45.39,45.57,267706.20581304,29.0921,29.1945,29.0536,29.1689,267706.2058
2015-11-03 09:50:00,45.59,45.64,45.46,45.47,132007.63101784312,29.1817,29.2137,29.0985,29.1049,132007.631
2015-11-03 10:00:00,45.48,45.58,45.38,45.39,167893.61463359892,29.1113,29.1753,29.0472,29.0536,167893.6146
2015-11-03 10:10:00,45.4,45.61,45.38,45.61,136819.66109303109,29.06,29.1945,29.0472,29.1945,136819.6611
2015-11-03 10:20:00,45.6,45.69,45.54,45.61,157055.32487936257,29.1881,29.2457,29.1497,29.1945,157055.3249
2015-11-03 10:30:00,45.6,45.66,45.54,45.55,159573.56076759062,29.1881,29.2265,29.1497,29.1561,159573.5608
2015-11-03 10:40:00,45.55,45.7,45.53,45.7,142404.89282908765,29.1561,29.2521,29.1433,29.2521,142404.8928
2015-11-03 10:50:00,45.7,45.72,45.6,45.61,133426.10256985747,29.2521,29.2649,29.1881,29.1945,133426.1026
2015-11-03 11:00:00,45.61,45.65,45.57,45.64,62054.763775109415,29.1945,29.2201,29.1689,29.2137,62054.7638
2015-11-03 11:10:00,45.64,45.65,45.54,45.54,87110.31309617327,29.2137,29.2201,29.1497,29.1497,87110.3131
2015-11-03 11:20:00,45.54,45.58,45.47,45.58,89624.06015037594,29.1497,29.1753,29.1049,29.1753,89624.0602
2015-11-03 11:30:00,45.58,45.62,45.54,45.62,94492.20065088091,29.1753,29.2009,29.1497,29.2009,94492.2007
2015-11-03 11:40:00,45.62,45.7,45.62,45.68,81918.97654584222,29.2009,29.2521,29.2009,29.2393,81918.9765
2015-11-03 11:50:00,45.68,45.7,45.63,45.68,54059.02816743351,29.2393,29.2521,29.2073,29.2393,54059.0282
2015-11-03 12:00:00,45.67,45.7,45.62,45.63,65951.07170912356,29.2329,29.2521,29.2009,29.2073,65951.0717
2015-11-03 12:10:00,45.63,45.64,45.58,45.59,65395.57849848502,29.2073,29.2137,29.1753,29.1817,65395.5785
2015-11-03 12:20:00,45.59,45.67,45.58,45.65,74133.09392885197,29.1817,29.2329,29.1753,29.2201,74133.0939
2015-11-03 12:30:00,45.65,45.67,45.61,45.64,47699.47256200202,29.2201,29.2329,29.1945,29.2137,47699.4726
2015-11-03 12:40:00,45.65,45.72,45.63,45.7,76739.98428908091,29.2201,29.2649,29.2073,29.2521,76739.9843
2015-11-03 12:50:00,45.7,45.74,45.68,45.7,46634.496689484906,29.2521,29.2777,29.2393,29.2521,46634.4967
2015-11-03 13:00:00,45.7,45.76,45.7,45.71,96536.86454943327,29.2521,29.2905,29.2521,29.2585,96536.8645
2015-11-03 13:10:00,45.72,45.77,45.7,45.76,73044.55167770172,29.2649,29.2969,29.2521,29.2905,73044.5517
2015-11-03 13:20:00,45.76,45.84,45.76,45.82,103078.21793289192,29.2905,29.3417,29.2905,29.3289,103078.2179
2015-11-03 13:30:00,45.82,45.86,45.78,45.86,94613.3991695657,29.3289,29.3545,29.3033,29.3545,94613.3992
2015-11-03 13:40:00,45.86,45.9,45.85,45.88,101800.02244417011,29.3545,29.3801,29.3481,29.3673,101800.0224
2015-11-03 13:50:00,45.89,45.89,45.84,45.89,69921.44540455616,29.3737,29.3737,29.3417,29.3737,69921.4454
2015-11-03 14:00:00,45.89,46.03,45.87,46.03,114246.43698799236,29.3737,29.4633,29.3609,29.4633,114246.437
2015-11-03 14:10:00,46.03,46.08,46.0,46.02,117223.65615531366,29.4633,29.4953,29.4441,29.4569,117223.6562
2015-11-03 14:20:00,46.02,46.04,45.98,46.03,181199.640893278,29.4569,29.4697,29.4313,29.4633,181199.6409
2015-11-03 14:30:00,46.03,46.12,46.02,46.03,118712.82684322746,29.4633,29.5209,29.4569,29.4633,118712.8268
2015-11-03 14:40:00,46.03,46.04,45.95,45.98,158241.49927056447,29.4633,29.4697,29.4121,29.4313,158241.4993
2015-11-03 14:50:00,45.98,46.03,45.94,45.96,140401.75064526987,29.4313,29.4633,29.4057,29.4185,140401.7506
2015-11-03 15:00:00,45.97,45.97,45.92,45.95,105047.69386151948,29.4249,29.4249,29.3929,29.4121,105047.6939
2015-11-03 15:10:00,45.95,45.99,45.93,45.96,158456.96330378184,29.4121,29.4377,29.3993,29.4185,158456.9633
2015-11-03 15:20:00,45.96,45.96,45.87,45.88,172767.3661766356,29.4185,29.4185,29.3609,29.3673,172767.3662
2015-11-03 15:30:00,45.88,45.9,45.86,45.86,224666.1429693637,29.3673,29.3801,29.3545,29.3545,224666.143
2015-11-03 15:40:00,45.86,45.87,45.75,45.77,315137.4705420267,29.3545,29.3609,29.2841,29.2969,315137.4705
2015-11-03 15:50:00,45.78,45.8,45.7,45.8,531246.7736505442,29.3033,29.3161,29.2521,29.3161,531246.7737
2015-11-04 09:30:00,45.49,45.73,45.41,45.5,191179.44114016384,29.3339,29.4887,29.2823,29.3404,191179.4411
2015-11-04 09:40:00,45.5,45.5,45.1,45.1,187163.05689597127,29.3404,29.3404,29.0824,29.0824,187163.0569
2015-11-04 09:50:00,45.1,45.29,44.95,45.27,161069.4647065425,29.0824,29.205,28.9857,29.1921,161069.4647
2015-11-04 10:00:00,45.27,45.41,45.15,45.4,277983.3913141061,29.1921,29.2823,29.1147,29.2759,277983.3913
2015-11-04 10:10:00,45.4,45.4,45.25,45.32,147255.07799349117,29.2759,29.2759,29.1792,29.2243,147255.078
2015-11-04 10:20:00,45.32,45.43,45.3,45.34,123791.94254292447,29.2243,29.2952,29.2114,29.2372,123791.9425
2015-11-04 10:30:00,45.34,45.5,45.27,45.39,112106.38536640108,29.2372,29.3404,29.1921,29.2694,112106.3854
2015-11-04 10:40:00,45.4,45.54,45.37,45.54,159087.6444843452,29.2759,29.3662,29.2565,29.3662,159087.6445
2015-11-04 10:50:00,45.54,45.54,45.41,45.43,111087.42004264392,29.3662,29.3662,29.2823,29.2952,111087.42
2015-11-04 11:00:00,45.44,45.45,45.3,45.32,249828.30209852988,29.3017,29.3081,29.2114,29.2243,249828.3021
2015-11-04 11:10:00,45.33,45.37,45.28,45.33,122624.84569633038,29.2307,29.2565,29.1985,29.2307,122624.8457
2015-11-04 11:20:00,45.32,45.37,45.15,45.18,128379.53091684436,29.2243,29.2565,29.1147,29.134,128379.5309
2015-11-04 11:30:00,45.18,45.2,45.04,45.1,108566.9397374032,29.134,29.1469,29.0437,29.0824,108566.9397
2015-11-04 11:40:00,45.09,45.14,45.03,45.14,97679.27280888788,29.076,29.1082,29.0373,29.1082,97679.2728
2015-11-04 11:50:00,45.14,45.14,45.05,45.12,90818.0900011222,29.1082,29.1082,29.0502,29.0953,90818.09
2015-11-04 12:00:00,45.11,45.28,45.07,45.27,111263.60677813938,29.0889,29.1985,29.0631,29.1921,111263.6068
2015-11-04 12:10:00,45.27,45.3,45.21,45.26,129223.4317136124,29.1921,29.2114,29.1534,29.1856,129223.4317
2015-11-04 12:20:00,45.25,45.27,45.19,45.23,74078.10571204129,29.1792,29.1921,29.1405,29.1663,74078.1057
2015-11-04 12:30:00,45.23,45.26,45.11,45.14,63481.09078666816,29.1663,29.1856,29.0889,29.1082,63481.0908
2015-11-04 12:40:00,45.13,45.22,45.09,45.19,66260.80125687353,29.1018,29.1598,29.076,29.1405,66260.8013
2015-11-04 12:50:00,45.18,45.23,45.13,45.21,155957.8049601616,29.134,29.1663,29.1018,29.1534,155957.805
2015-11-04 13:00:00,45.21,45.24,45.05,45.06,126445.9656604197,29.1534,29.1727,29.0502,29.0566,126445.9657
2015-11-04 13:10:00,45.05,45.16,45.04,45.12,89323.30827067669,29.0502,29.1211,29.0437,29.0953,89323.3083
2015-11-04 13:20:00,45.12,45.14,45.05,45.14,79178.54337335877,29.0953,29.1082,29.0502,29.1082,79178.5434
2015-11-04 13:30:00,45.14,45.17,45.1,45.12,88392.99741892044,29.1082,29.1276,29.0824,29.0953,88392.9974
2015-11-04 13:40:00,45.11,45.11,44.97,44.98,113306.02625967904,29.0889,29.0889,28.9986,29.005,113306.0263
2015-11-04 13:50:00,44.98,45.01,44.94,45.0,91618.22466614297,29.005,29.0244,28.9793,29.0179,91618.2247
2015-11-04 14:00:00,45.0,45.07,44.97,45.05,154873.7515430367,29.0179,29.0631,28.9986,29.0502,154873.7515
2015-11-04 14:10:00,45.04,45.11,45.03,45.09,90699.1358994501,29.0437,29.0889,29.0373,29.076,90699.1359
2015-11-04 14:20:00,45.09,45.1,44.94,44.96,95051.06048703849,29.076,29.0824,28.9793,28.9922,95051.0605
2015-11-04 14:30:00,44.96,45.1,44.96,45.06,112888.56469532038,28.9922,29.0824,28.9922,29.0566,112888.5647
2015-11-04 14:40:00,45.05,45.12,45.04,45.11,105214.9029289642,29.0502,29.0953,29.0437,29.0889,105214.9029
2015-11-04 14:50:00,45.11,45.11,45.05,45.08,81809.00011222085,29.0889,29.0889,29.0502,29.0695,81809.0001
2015-11-04 15:00:00,45.09,45.09,44.91,44.92,148517.56256312423,29.076,29.076,28.9599,28.9664,148517.5626
2015-11-04 15:10:00,44.93,44.98,44.9,44.92,264422.62372348784,28.9728,29.005,28.9535,28.9664,264422.6237
2015-11-04 15:20:00,44.92,45.0,44.89,44.96,184298.05857928403,28.9664,29.0179,28.947,28.9922,184298.0586
2015-11-04 15:30:00,44.96,44.99,44.85,44.91,312128.82953652786,28.9922,29.0115,28.9212,28.9599,312128.8295
2015-11-04 15:40:00,44.92,44.98,44.86,44.96,308182.0222197284,28.9664,29.005,28.9277,28.9922,308182.0222
2015-11-04 15:50:00,44.96,45.05,44.88,44.98,704480.9785658175,28.9922,29.0502,28.9406,29.005,704480.9786
2015-11-05 09:30:00,43.9,43.94,43.62,43.74,1018409.8305465156,28.3086,28.3344,28.1281,28.2054,1018409.8305
2015-11-05 09:40:00,43.74,44.02,43.72,43.93,538120.3007518797,28.2054,28.386,28.1925,28.328,538120.3008
2015-11-05 09:50:00,43.94,44.25,43.93,44.2,469793.5136348333,28.3344,28.5343,28.328,28.5021,469793.5136
2015-11-05 10:00:00,44.2,44.25,43.9,43.9,310482.5496577264,28.5021,28.5343,28.3086,28.3086,310482.5497
2015-11-05 10:10:00,43.9,44.05,43.83,43.93,292986.196835372,28.3086,28.4053,28.2635,28.328,292986.1968
2015-11-05 10:20:00,43.92,44.03,43.84,43.87,295051.06048703846,28.3215,28.3924,28.2699,28.2893,295051.0605
2015-11-05 10:30:00,43.87,44.06,43.83,43.94,330620.5813040063,28.2893,28.4118,28.2635,28.3344,330620.5813
2015-11-05 10:40:00,43.94,43.97,43.81,43.82,252805.5212658512,28.3344,28.3538,28.2506,28.257,252805.5213
2015-11-05 10:50:00,43.82,43.97,43.81,43.9,165898.32790932554,28.257,28.3538,28.2506,28.3086,165898.3279
2015-11-05 11:00:00,43.9,43.96,43.86,43.86,184356.4134216137,28.3086,28.3473,28.2828,28.2828,184356.4134
2015-11-05 11:10:00,43.85,44.04,43.84,44.02,221734.9343508024,28.2764,28.3989,28.2699,28.386,221734.9344
2015-11-05 11:20:00,44.01,44.06,43.98,44.03,149574.68297609696,28.3796,28.4118,28.3602,28.3924,149574.683
2015-11-05 11:30:00,44.03,44.09,44.0,44.04,172829.08764448433,28.3924,28.4311,28.3731,28.3989,172829.0876
2015-11-05 11:40:00,44.04,44.18,44.02,44.09,243117.49523061383,28.3989,28.4892,28.386,28.4311,243117.4952
2015-11-05 11:50:00,44.1,44.12,44.07,44.07,118954.10167209066,28.4376,28.4505,28.4182,28.4182,118954.1017
2015-11-05 12:00:00,44.08,44.09,44.02,44.06,138685.8938390753,28.4247,28.4311,28.386,28.4118,138685.8938
2015-11-05 12:10:00,44.06,44.07,44.02,44.06,124806.41903265628,28.4118,28.4182,28.386,28.4118,124806.419
2015-11-05 12:20:00,44.06,44.21,44.06,44.19,149332.2859387274,28.4118,28.5085,28.4118,28.4956,149332.2859
2015-11-05 12:30:00,44.2,44.21,44.12,44.19,144202.6708562451,28.5021,28.5085,28.4505,28.4956,144202.6709
2015-11-05 12:40:00,44.19,44.33,44.19,44.29,109758.7251711368,28.4956,28.5859,28.4956,28.5601,109758.7252
2015-11-05 12:50:00,44.29,44.34,44.28,44.3,240147.0093143306,28.5601,28.5923,28.5537,28.5666,240147.0093
2015-11-05 13:00:00,44.3,44.31,44.23,44.24,206234.9904612277,28.5666,28.573,28.5214,28.5279,206234.9905
2015-11-05 13:10:00,44.24,44.24,44.18,44.2,251984.06463921,28.5279,28.5279,28.4892,28.5021,251984.0646
2015-11-05 13:20:00,44.19,44.19,44.14,44.14,184901.8067556952,28.4956,28.4956,28.4634,28.4634,184901.8068
2015-11-05 13:30:00,44.13,44.17,44.1,44.12,157232.63382336436,28.4569,28.4827,28.4376,28.4505,157232.6338
2015-11-05 13:40:00,44.11,44.23,44.1,44.21,139259.34238581528,28.444,28.5214,28.4376,28.5085,139259.3424
2015-11-05 13:50:00,44.21,44.28,44.19,44.23,76289.97867803837,28.5085,28.5537,28.4956,28.5214,76289.9787
2015-11-05 14:00:00,44.24,44.29,44.22,44.28,129998.87779149364,28.5279,28.5601,28.515,28.5537,129998.8778
2015-11-05 14:10:00,44.29,44.31,44.27,44.29,132560.87981146897,28.5601,28.573,28.5472,28.5601,132560.8798
2015-11-05 14:20:00,44.29,44.3,44.15,44.15,124704.29805857928,28.5601,28.5666,28.4698,28.4698,124704.2981
2015-11-05 14:30:00,44.16,44.2,44.14,44.2,107026.14745819772,28.4763,28.5021,28.4634,28.5021,107026.1475
2015-11-05 14:40:00,44.19,44.23,44.15,44.17,159661.09303108515,28.4956,28.5214,28.4698,28.4827,159661.093
2015-11-05 14:50:00,44.16,44.18,44.15,44.18,106881.3825608798,28.4763,28.4892,28.4698,28.4892,106881.3826
2015-11-05 15:00:00,44.18,44.18,44.09,44.1,127862.19279542138,28.4892,28.4892,28.4311,28.4376,127862.1928
2015-11-05 15:10:00,44.11,44.19,44.04,44.17,349534.2834698687,28.444,28.4956,28.3989,28.4827,349534.2835
2015-11-05 15:20:00,44.17,44.64,44.16,44.56,515469.64425990346,28.4827,28.7858,28.4763,28.7342,515469.6443
2015-11-05 15:30:00,44.56,44.56,44.4,44.44,321886.4324991583,28.7342,28.7342,28.631,28.6568,321886.4325
2015-11-05 15:40:00,44.43,44.55,44.43,44.45,415540.3433958029,28.6504,28.7278,28.6504,28.6633,415540.3434
2015-11-05 15:50:00,44.46,44.49,44.42,44.46,618951.8572550779,28.6697,28.6891,28.6439,28.6697,618951.8573
2015-11-06 09:30:00,45.64,46.16,45.64,46.11,747380.7653462013,29.4306,29.766,29.4306,29.7337,747380.7653
2015-11-06 09:40:00,46.09,46.18,45.98,46.07,314278.98103467625,29.7208,29.7789,29.6499,29.7079,314278.981
2015-11-06 09:50:00,46.08,46.08,45.89,45.93,364050.0504993828,29.7144,29.7144,29.5919,29.6176,364050.0505
2015-11-06 10:00:00,45.93,45.95,45.78,45.94,482076.0857367298,29.6176,29.6305,29.5209,29.6241,482076.0857
2015-11-06 10:10:00,45.94,46.22,45.92,46.18,340669.95847828523,29.6241,29.8047,29.6112,29.7789,340669.9585
2015-11-06 10:20:00,46.17,46.25,46.11,46.25,230931.43306026256,29.7724,29.824,29.7337,29.824,230931.4331
2015-11-06 10:30:00,46.25,46.37,46.23,46.31,264553.9221187296,29.824,29.9014,29.8111,29.8627,264553.9221
2015-11-06 10:40:00,46.31,46.63,46.3,46.58,285911.7944114016,29.8627,30.069,29.8562,30.0368,285911.7944
2015-11-06 10:50:00,46.57,46.6,46.47,46.59,292015.4864773875,30.0303,30.0497,29.9659,30.0432,292015.4865
2015-11-06 11:00:00,46.59,46.64,46.45,46.64,204478.73414880483,30.0432,30.0755,29.953,30.0755,204478.7341
2015-11-06 11:10:00,46.63,46.74,46.55,46.57,283671.86623274605,30.069,30.14,30.0175,30.0303,283671.8662
2015-11-06 11:20:00,46.57,46.6,46.5,46.57,256232.746044215,30.0303,30.0497,29.9852,30.0303,256232.746
2015-11-06 11:30:00,46.57,46.6,46.42,46.42,212262.3723487824,30.0303,30.0497,29.9336,29.9336,212262.3723
2015-11-06 11:40:00,46.42,46.56,46.33,46.5,177407.6983503535,29.9336,30.0239,29.8756,29.9852,177407.6984
2015-11-06 11:50:00,46.5,46.55,46.32,46.33,277632.1400516216,29.9852,30.0175,29.8691,29.8756,277632.1401
2015-11-06 12:00:00,46.33,46.4,46.33,46.37,151358.9945011783,29.8756,29.9207,29.8756,29.9014,151358.9945
2015-11-06 12:10:00,46.38,46.42,46.24,46.26,307255.0779934912,29.9078,29.9336,29.8176,29.8304,307255.078
2015-11-06 12:20:00,46.25,46.25,46.04,46.1,318352.5979126922,29.824,29.824,29.6886,29.7273,318352.5979
2015-11-06 12:30:00,46.1,46.19,46.03,46.1,156071.14801930197,29.7273,29.7853,29.6821,29.7273,156071.148
2015-11-06 12:40:00,46.09,46.11,46.03,46.05,185628.99786780385,29.7208,29.7337,29.6821,29.695,185628.9979
2015-11-06 12:50:00,46.04,46.05,45.98,46.03,190224.44170126808,29.6886,29.695,29.6499,29.6821,190224.4417
2015-11-06 13:00:00,46.03,46.07,45.99,46.02,122798.78801481317,29.6821,29.7079,29.6563,29.6757,122798.788
2015-11-06 13:10:00,46.02,46.03,45.99,46.01,88021.54640332173,29.6757,29.6821,29.6563,29.6692,88021.5464
2015-11-06 13:20:00,46.02,46.06,45.99,46.01,123132.08394119628,29.6757,29.7015,29.6563,29.6692,123132.0839
2015-11-06 13:30:00,46.0,46.03,45.99,46.03,94230.7260689036,29.6628,29.6821,29.6563,29.6821,94230.7261
2015-11-06 13:40:00,46.03,46.07,45.98,46.05,130506.11603635956,29.6821,29.7079,29.6499,29.695,130506.116
2015-11-06 13:50:00,46.06,46.15,46.01,46.06,98000.22444170128,29.7015,29.7595,29.6692,29.7015,98000.2244
2015-11-06 14:00:00,46.05,46.13,45.97,46.11,173239.81595780494,29.695,29.7466,29.6434,29.7337,173239.816
2015-11-06 14:10:00,46.11,46.17,45.99,46.02,81134.55279991022,29.7337,29.7724,29.6563,29.6757,81134.5528
2015-11-06 14:20:00,46.02,46.06,45.94,45.96,177696.105936483,29.6757,29.7015,29.6241,29.637,177696.1059
2015-11-06 14:30:00,45.96,45.98,45.84,45.84,138011.44652676466,29.637,29.6499,29.5596,29.5596,138011.4465
2015-11-06 14:40:00,45.85,45.97,45.8,45.94,119456.8510829312,29.5661,29.6434,29.5338,29.6241,119456.8511
2015-11-06 14:50:00,45.94,46.03,45.89,46.01,89426.55145326,29.6241,29.6821,29.5919,29.6692,89426.5515
2015-11-06 15:00:00,46.01,46.07,45.93,46.01,108312.19840646393,29.6692,29.7079,29.6176,29.6692,108312.1984
2015-11-06 15:10:00,46.01,46.07,45.95,46.03,124441.7012680956,29.6692,29.7079,29.6305,29.6821,124441.7013
2015-11-06 15:20:00,46.03,46.08,46.0,46.03,151867.35495455054,29.6821,29.7144,29.6628,29.6821,151867.355
2015-11-06 15:30:00,46.03,46.12,46.01,46.06,215868.0282796544,29.6821,29.7402,29.6692,29.7015,215868.0283
2015-11-06 15:40:00,46.06,46.06,45.99,45.99,366458.3099539894,29.7015,29.7015,29.6563,29.6563,366458.31
2015-11-06 15:50:00,45.99,46.07,45.98,46.06,711398.2717989002,29.6563,29.7079,29.6499,29.7015,711398.2718
2015-11-09 09:30:00,46.1,46.22,45.88,46.02,172695.54483222982,29.7273,29.8047,29.5854,29.6757,172695.5448
2015-11-09 09:40:00,46.02,46.05,45.72,45.75,171745.03422735943,29.6757,29.695,29.4822,29.5016,171745.0342
2015-11-09 09:50:00,45.74,45.78,45.56,45.58,147464.93098417684,29.4951,29.5209,29.3791,29.392,147464.931
2015-11-09 10:00:00,45.56,45.76,45.54,45.7,111819.0999887779,29.3791,29.508,29.3662,29.4693,111819.1
2015-11-09 10:10:00,45.7,45.71,45.63,45.66,79481.53967007069,29.4693,29.4758,29.4242,29.4435,79481.5397
2015-11-09 10:20:00,45.66,45.67,45.44,45.5,145464.0332173718,29.4435,29.45,29.3017,29.3404,145464.0332
2015-11-09 10:30:00,45.49,45.59,45.46,45.56,89764.33621366849,29.3339,29.3984,29.3146,29.3791,89764.3362
2015-11-09 10:40:00,45.56,45.56,45.47,45.53,62986.19683537201,29.3791,29.3791,29.321,29.3597,62986.1968
2015-11-09 10:50:00,45.52,45.56,45.46,45.55,130299.6296711929,29.3533,29.3791,29.3146,29.3726,130299.6297
2015-11-09 11:00:00,45.54,45.54,45.46,45.52,125278.8688138256,29.3662,29.3662,29.3146,29.3533,125278.8688
2015-11-09 11:10:00,45.52,45.56,45.45,45.54,103733.58770059476,29.3533,29.3791,29.3081,29.3662,103733.5877
2015-11-09 11:20:00,45.54,45.57,45.37,45.38,98892.38020424194,29.3662,29.3855,29.2565,29.263,98892.3802
2015-11-09 11:30:00,45.39,45.47,45.36,45.4,145700.8192122096,29.2694,29.321,29.2501,29.2759,145700.8192
2015-11-09 11:40:00,45.39,45.43,45.32,45.37,183949.0517338121,29.2694,29.2952,29.2243,29.2565,183949.0517
2015-11-09 11:50:00,45.37,45.46,45.37,45.38,195259.79126921785,29.2565,29.3146,29.2565,29.263,195259.7913
2015-11-09 12:00:00,45.38,45.48,45.32,45.47,145030.86073392435,29.263,29.3275,29.2243,29.321,145030.8607
2015-11-09 12:10:00,45.47,45.54,45.41,45.46,99804.73571989677,29.321,29.3662,29.2823,29.3146,99804.7357
2015-11-09 12:20:00,45.46,45.47,45.42,45.45,96109.30310851756,29.3146,29.321,29.2888,29.3081,96109.3031
2015-11-09 12:30:00,45.43,45.43,45.37,45.39,89069.68914824373,29.2952,29.2952,29.2565,29.2694,89069.6891
2015-11-09 12:40:00,45.4,45.54,45.4,45.49,83175.85007294355,29.2759,29.3662,29.2759,29.3339,83175.8501
2015-11-09 12:50:00,45.49,45.55,45.46,45.53,65538.09897879025,29.3339,29.3726,29.3146,29.3597,65538.099
2015-11-09 13:00:00,45.53,45.59,45.44,45.46,68960.83492312871,29.3597,29.3984,29.3017,29.3146,68960.8349
2015-11-09 13:10:00,45.46,45.46,45.36,45.39,77664.68409830546,29.3146,29.3146,29.2501,29.2694,77664.6841
2015-11-09 13:20:00,45.39,45.46,45.36,45.46,65881.49478173045,29.2694,29.3146,29.2501,29.3146,65881.4948
2015-11-09 13:30:00,45.46,45.47,45.37,45.41,78307.70957243856,29.3146,29.321,29.2565,29.2823,78307.7096
2015-11-09 13:40:00,45.41,45.41,45.34,45.37,91890.9213331837,29.2823,29.2823,29.2372,29.2565,91890.9213
2015-11-09 13:50:00,45.37,45.37,45.3,45.35,75532.48793625855,29.2565,29.2565,29.2114,29.2436,75532.4879
2015-11-09 14:00:00,45.36,45.4,45.3,45.4,58785.7703961396,29.2501,29.2759,29.2114,29.2759,58785.7704
2015-11-09 14:10:00,45.38,45.41,45.27,45.29,58781.28156211424,29.263,29.2823,29.1921,29.205,58781.2816
2015-11-09 14:20:00,45.29,45.33,45.27,45.29,72227.58388508584,29.205,29.2307,29.1921,29.205,72227.5839
2015-11-09 14:30:00,45.29,45.34,45.23,45.25,105919.649870946,29.205,29.2372,29.1663,29.1792,105919.6499
2015-11-09 14:40:00,45.24,45.25,45.12,45.14,90690.1582313994,29.1727,29.1792,29.0953,29.1082,90690.1582
2015-11-09 14:50:00,45.15,45.19,45.07,45.07,172083.94119627425,29.1147,29.1405,29.0631,29.0631,172083.9412
2015-11-09 15:00:00,45.08,45.15,45.03,45.08,178149.47817304454,29.0695,29.1147,29.0373,29.0695,178149.4782
2015-11-09 15:10:00,45.08,45.11,44.99,45.05,196704.073616878,29.0695,29.0889,29.0115,29.0502,196704.0736
2015-11-09 15:20:00,45.04,45.11,45.02,45.1,146140.7249466951,29.0437,29.0889,29.0308,29.0824,146140.7249
2015-11-09 15:30:00,45.11,45.26,45.11,45.25,230968.46594097183,29.0889,29.1856,29.0889,29.1792,230968.4659
2015-11-09 15:40:00,45.25,45.35,45.24,45.35,348881.1581191785,29.1792,29.2436,29.1727,29.2436,348881.1581
2015-11-09 15:50:00,45.35,45.35,45.23,45.26,682181.5733363258,29.2436,29.2436,29.1663,29.1856,682181.5733
2015-11-10 09:30:00,45.2,45.6,45.19,45.43,248690.38267310063,29.1469,29.4049,29.1405,29.2952,248690.3827
2015-11-10 09:40:00,45.43,45.44,45.17,45.27,126618.78577039612,29.2952,29.3017,29.1276,29.1921,126618.7858
2015-11-10 09:50:00,45.27,45.28,45.09,45.16,112948.04174615644,29.1921,29.1985,29.076,29.1211,112948.0417
2015-11-10 10:00:00,45.16,45.2,45.01,45.08,142195.03983840198,29.1211,29.1469,29.0244,29.0695,142195.0398
2015-11-10 10:10:00,45.07,45.1,44.94,44.95,136744.47312310626,29.0631,29.0824,28.9793,28.9857,136744.4731
2015-11-10 10:20:00,44.96,44.96,44.79,44.8,197073.280215464,28.9922,28.9922,28.8825,28.889,197073.2802
2015-11-10 10:30:00,44.8,44.82,44.73,44.74,198569.18415441588,28.889,28.9019,28.8438,28.8503,198569.1842
2015-11-10 10:40:00,44.74,44.82,44.69,44.8,124615.6435865784,28.8503,28.9019,28.818,28.889,124615.6436
2015-11-10 10:50:00,44.81,44.98,44.8,44.96,77802.71574458534,28.8954,29.005,28.889,28.9922,77802.7157
2015-11-10 11:00:00,44.96,45.01,44.86,44.86,101875.21041409494,28.9922,29.0244,28.9277,28.9277,101875.2104
2015-11-10 11:10:00,44.86,44.97,44.85,44.96,84177.98226910559,28.9277,28.9986,28.9212,28.9922,84177.9823
2015-11-10 11:20:00,44.96,44.99,44.83,44.92,111022.33194927617,28.9922,29.0115,28.9083,28.9664,111022.3319
2015-11-10 11:30:00,44.92,45.02,44.92,44.96,61186.17439120188,28.9664,29.0308,28.9664,28.9922,61186.1744
2015-11-10 11:40:00,44.96,45.1,44.96,45.01,79780.04713275726,28.9922,29.0824,28.9922,29.0244,79780.0471
2015-11-10 11:50:00,45.0,45.04,44.9,44.96,74521.37807204579,29.0179,29.0437,28.9535,28.9922,74521.3781
2015-11-10 12:00:00,44.96,44.98,44.92,44.97,124575.24408035012,28.9922,29.005,28.9664,28.9986,124575.2441
2015-11-10 12:10:00,44.98,45.05,44.96,45.02,135872.5171136797,29.005,29.0502,28.9922,29.0308,135872.5171
2015-11-10 12:20:00,45.02,45.05,44.92,44.93,61889.79912467736,29.0308,29.0502,28.9664,28.9728,61889.7991
2015-11-10 12:30:00,44.93,44.95,44.88,44.93,37078.89125799573,28.9728,28.9857,28.9406,28.9728,37078.8913
2015-11-10 12:40:00,44.92,44.96,44.88,44.96,33938.95185725507,28.9664,28.9922,28.9406,28.9922,33938.9519
2015-11-10 12:50:00,44.96,45.02,44.93,44.98,45014.027606329255,28.9922,29.0308,28.9728,29.005,45014.0276
2015-11-10 13:00:00,44.97,45.02,44.95,44.97,42896.42015486477,28.9986,29.0308,28.9857,28.9986,42896.4202
2015-11-10 13:10:00,44.97,45.04,44.96,44.97,48590.50611603636,28.9986,29.0437,28.9922,28.9986,48590.5061
2015-11-10 13:20:00,44.97,45.06,44.95,45.06,60827.06766917293,28.9986,29.0566,28.9857,29.0566,60827.0677
2015-11-10 13:30:00,45.07,45.08,45.02,45.05,67840.87083380092,29.0631,29.0695,29.0308,29.0502,67840.8708
2015-11-10 13:40:00,45.05,45.13,45.05,45.1,43225.22724722253,29.0502,29.1018,29.0502,29.0824,43225.2272
2015-11-10 13:50:00,45.11,45.21,45.1,45.18,82842.55414656043,29.0889,29.1534,29.0824,29.134,82842.5541
2015-11-10 14:00:00,45.18,45.2,45.11,45.11,76292.22309505106,29.134,29.1469,29.0889,29.0889,76292.2231
2015-11-10 14:10:00,45.11,45.22,45.11,45.14,81595.78049601616,29.0889,29.1598,29.0889,29.1082,81595.7805
2015-11-10 14:20:00,45.14,45.17,45.08,45.12,64687.46493098417,29.1082,29.1276,29.0695,29.0953,64687.4649
2015-11-10 14:30:00,45.11,45.24,45.09,45.23,111566.6030748513,29.0889,29.1727,29.076,29.1663,111566.6031
2015-11-10 14:40:00,45.22,45.34,45.21,45.33,121839.29974189204,29.1598,29.2372,29.1534,29.2307,121839.2997
2015-11-10 14:50:00,45.34,45.37,45.28,45.28,133770.620581304,29.2372,29.2565,29.1985,29.1985,133770.6206
2015-11-10 15:00:00,45.27,45.32,45.25,45.32,100094.2655145326,29.1921,29.2243,29.1792,29.2243,100094.2655
2015-11-10 15:10:00,45.31,45.32,45.16,45.18,203883.9636404444,29.2178,29.2243,29.1211,29.134,203883.9636
2015-11-10 15:20:00,45.18,45.19,45.13,45.19,117669.17293233082,29.134,29.1405,29.1018,29.1405,117669.1729
2015-11-10 15:30:00,45.19,45.25,45.15,45.19,113013.12983952418,29.1405,29.1792,29.1147,29.1405,113013.1298
2015-11-10 15:40:00,45.19,45.23,45.19,45.21,136993.60341151385,29.1405,29.1663,29.1405,29.1534,136993.6034
2015-11-10 15:50:00,45.21,45.27,45.16,45.27,367764.5606553698,29.1534,29.1921,29.1211,29.1921,367764.5607
2015-11-11 09:30:00,44.91,45.28,44.91,45.06,266889.2380204242,28.9599,29.1985,28.9599,29.0566,266889.238
2015-11-11 09:40:00,45.08,45.13,44.88,44.9,220794.52362248904,29.0695,29.1018,28.9406,28.9535,220794.5236
2015-11-11 09:50:00,44.91,45.13,44.86,44.86,179404.1072831332,28.9599,29.1018,28.9277,28.9277,179404.1073
2015-11-11 10:00:00,44.87,45.0,44.81,44.88,287748.849736281,28.9341,29.0179,28.8954,28.9406,287748.8497
2015-11-11 10:10:00,44.89,44.93,44.79,44.93,296474.0208730782,28.947,28.9728,28.8825,28.9728,296474.0209
2015-11-11 10:20:00,44.92,44.96,44.8,44.88,190457.8610705869,28.9664,28.9922,28.889,28.9406,190457.8611
2015-11-11 10:30:00,44.88,44.94,44.84,44.85,116700.706991359,28.9406,28.9793,28.9148,28.9212,116700.707
2015-11-11 10:40:00,44.84,44.92,44.81,44.92,89727.30333295926,28.9148,28.9664,28.8954,28.9664,89727.3033
2015-11-11 10:50:00,44.91,45.1,44.86,45.09,229354.73010885424,28.9599,29.0824,28.9277,29.076,229354.7301
2015-11-11 11:00:00,45.09,45.11,45.01,45.06,121143.53046796094,29.076,29.0889,29.0244,29.0566,121143.5305
2015-11-11 11:10:00,45.06,45.07,45.01,45.07,69286.27538996746,29.0566,29.0631,29.0244,29.0631,69286.2754
2015-11-11 11:20:00,45.07,45.18,45.06,45.13,78198.85534732352,29.0631,29.134,29.0566,29.1018,78198.8553
2015-11-11 11:30:00,45.14,45.23,45.13,45.2,74475.36752328582,29.1082,29.1663,29.1018,29.1469,74475.3675
2015-11-11 11:40:00,45.21,45.26,45.17,45.25,94374.36875771516,29.1534,29.1856,29.1276,29.1792,94374.3688
2015-11-11 11:50:00,45.25,45.29,45.19,45.19,80206.48636516664,29.1792,29.205,29.1405,29.1405,80206.4864
2015-11-11 12:00:00,45.2,45.21,45.14,45.16,79261.58680282797,29.1469,29.1534,29.1082,29.1211,79261.5868
2015-11-11 12:10:00,45.17,45.19,45.14,45.14,50913.477724161145,29.1276,29.1405,29.1082,29.1082,50913.4777
2015-11-11 12:20:00,45.14,45.25,45.13,45.23,84390.07967680394,29.1082,29.1792,29.1018,29.1663,84390.0797
2015-11-11 12:30:00,45.24,45.3,45.21,45.27,60005.6110425317,29.1727,29.2114,29.1534,29.1921,60005.611
2015-11-11 12:40:00,45.27,45.33,45.25,45.32,53027.718550106605,29.1921,29.2307,29.1792,29.2243,53027.7186
2015-11-11 12:50:00,45.32,45.32,45.24,45.26,55857.92840309729,29.2243,29.2243,29.1727,29.1856,55857.9284
2015-11-11 13:00:00,45.26,45.27,45.05,45.1,102815.62114240826,29.1856,29.1921,29.0502,29.0824,102815.6211
2015-11-11 13:10:00,45.1,45.1,45.05,45.09,64635.84333969251,29.0824,29.0824,29.0502,29.076,64635.8433
2015-11-11 13:20:00,45.09,45.11,44.96,44.97,118103.4676242846,29.076,29.0889,28.9922,28.9986,118103.4676
2015-11-11 13:30:00,44.96,45.05,44.95,45.03,105291.21310739536,28.9922,29.0502,28.9857,29.0373,105291.2131
2015-11-11 13:40:00,45.04,45.1,45.04,45.08,57350.465716530125,29.0437,29.0824,29.0437,29.0695,57350.4657
2015-11-11 13:50:00,45.08,45.08,44.98,44.99,44634.72113118617,29.0695,29.0695,29.005,29.0115,44634.7211
2015-11-11 14:00:00,44.99,45.0,44.94,44.97,45755.80742902031,29.0115,29.0179,28.9793,28.9986,45755.8074
2015-11-11 14:10:00,44.96,44.96,44.88,44.95,72793.17697228145,28.9922,28.9922,28.9406,28.9857,72793.177
2015-11-11 14:20:00,44.96,45.0,44.92,45.0,40093.14330602626,28.9922,29.0179,28.9664,29.0179,40093.1433
2015-11-11 14:30:00,45.01,45.02,44.9,44.9,145217.14734597687,29.0244,29.0308,28.9535,28.9535,145217.1473
2015-11-11 14:40:00,44.9,44.9,44.82,44.86,74523.62248905846,28.9535,28.9535,28.9019,28.9277,74523.6225
2015-11-11 14:50:00,44.86,44.88,44.81,44.83,71455.5044327236,28.9277,28.9406,28.8954,28.9083,71455.5044
2015-11-11 15:00:00,44.83,44.89,44.82,44.83,101006.6210301874,28.9083,28.947,28.9019,28.9083,101006.621
2015-11-11 15:10:00,44.82,44.85,44.8,44.8,115597.5760296263,28.9019,28.9212,28.889,28.889,115597.576
2015-11-11 15:20:00,44.8,44.84,44.77,44.83,154414.76826394344,28.889,28.9148,28.8696,28.9083,154414.7683
2015-11-11 15:30:00,44.83,44.88,44.78,44.83,170906.7444731231,28.9083,28.9406,28.8761,28.9083,170906.7445
2015-11-11 15:40:00,44.84,44.88,44.81,44.84,127508.69711592414,28.9148,28.9406,28.8954,28.9148,127508.6971
2015-11-11 15:50:00,44.84,44.85,44.8,44.82,417680.3950173942,28.9148,28.9212,28.889,28.9019,417680.395
2015-11-12 09:30:00,44.45,44.56,44.36,44.39,194657.16530131293,28.6633,28.7342,28.6052,28.6246,194657.1653
2015-11-12 09:40:00,44.39,44.44,44.24,44.41,159048.36718662328,28.6246,28.6568,28.5279,28.6375,159048.3672
2015-11-12 09:50:00,44.42,44.5,44.35,44.47,128866.56940859611,28.6439,28.6955,28.5988,28.6762,128866.5694
2015-11-12 10:00:00,44.46,44.46,44.26,44.41,98303.2207384132,28.6697,28.6697,28.5408,28.6375,98303.2207
2015-11-12 10:10:00,44.41,44.59,44.39,44.57,83267.87117046346,28.6375,28.7536,28.6246,28.7407,83267.8712
2015-11-12 10:20:00,44.56,44.58,44.5,44.57,73660.64414768263,28.7342,28.7471,28.6955,28.7407,73660.6441
2015-11-12 10:30:00,44.57,44.68,44.48,44.66,117675.90618336886,28.7407,28.8116,28.6826,28.7987,117675.9062
2015-11-12 10:40:00,44.65,44.65,44.48,44.5,82254.51688923802,28.7923,28.7923,28.6826,28.6955,82254.5169
2015-11-12 10:50:00,44.5,44.63,44.47,44.61,119346.87464930984,28.6955,28.7794,28.6762,28.7665,119346.8746
2015-11-12 11:00:00,44.63,44.65,44.55,44.61,114854.6739984289,28.7794,28.7923,28.7278,28.7665,114854.674
2015-11-12 11:10:00,44.61,44.61,44.48,44.54,73400.29177421164,28.7665,28.7665,28.6826,28.7213,73400.2918
2015-11-12 11:20:00,44.54,44.55,44.41,44.45,56929.63752665245,28.7213,28.7278,28.6375,28.6633,56929.6375
2015-11-12 11:30:00,44.44,44.47,44.38,44.39,57072.15800695769,28.6568,28.6762,28.6181,28.6246,57072.158
2015-11-12 11:40:00,44.38,44.42,44.32,44.37,105065.6491976209,28.6181,28.6439,28.5795,28.6117,105065.6492
2015-11-12 11:50:00,44.37,44.43,44.31,44.41,47957.58051846033,28.6117,28.6504,28.573,28.6375,47957.5805
2015-11-12 12:00:00,44.42,44.47,44.39,44.39,39710.47020536415,28.6439,28.6762,28.6246,28.6246,39710.4702
2015-11-12 12:10:00,44.38,44.4,44.3,44.31,47018.29199865335,28.6181,28.631,28.5666,28.573,47018.292
2015-11-12 12:20:00,44.31,44.34,44.24,44.34,65525.75468522051,28.573,28.5923,28.5279,28.5923,65525.7547
2015-11-12 12:30:00,44.33,44.36,44.31,44.36,126246.21254629108,28.5859,28.6052,28.573,28.6052,126246.2125
2015-11-12 12:40:00,44.35,44.45,44.35,44.45,84898.44013017618,28.5988,28.6633,28.5988,28.6633,84898.4401
2015-11-12 12:50:00,44.45,44.49,44.43,44.44,105360.79003478846,28.6633,28.6891,28.6504,28.6568,105360.79
2015-11-12 13:00:00,44.45,44.49,44.41,44.42,46117.15856806195,28.6633,28.6891,28.6375,28.6439,46117.1586
2015-11-12 13:10:00,44.42,44.54,44.42,44.51,69607.22702278083,28.6439,28.7213,28.6439,28.702,69607.227
2015-11-12 13:20:00,44.51,44.55,44.42,44.46,126698.46257434633,28.702,28.7278,28.6439,28.6697,126698.4626
2015-11-12 13:30:00,44.47,44.48,44.43,44.47,56766.91729323308,28.6762,28.6826,28.6504,28.6762,56766.9173
2015-11-12 13:40:00,44.47,44.5,44.35,44.45,63580.96734373246,28.6762,28.6955,28.5988,28.6633,63580.9673
2015-11-12 13:50:00,44.45,44.47,44.39,44.47,146599.70822578834,28.6633,28.6762,28.6246,28.6762,146599.7082
2015-11-12 14:00:00,44.47,44.49,44.39,44.45,63898.55235102682,28.6762,28.6891,28.6246,28.6633,63898.5524
2015-11-12 14:10:00,44.44,44.47,44.39,44.39,145630.12007631018,28.6568,28.6762,28.6246,28.6246,145630.1201
2015-11-12 14:20:00,44.39,44.46,44.34,44.45,182432.94804174616,28.6246,28.6697,28.5923,28.6633,182432.948
2015-11-12 14:30:00,44.47,44.47,44.33,44.33,72896.42015486477,28.6762,28.6762,28.5859,28.5859,72896.4202
2015-11-12 14:40:00,44.33,44.33,44.24,44.27,134461.90102120972,28.5859,28.5859,28.5279,28.5472,134461.901
2015-11-12 14:50:00,44.28,44.28,44.17,44.27,103199.4164515767,28.5537,28.5537,28.4827,28.5472,103199.4165
2015-11-12 15:00:00,44.26,44.31,44.22,44.22,103729.0988665694,28.5408,28.573,28.515,28.515,103729.0989
2015-11-12 15:10:00,44.23,44.3,44.22,44.29,151036.9206598586,28.5214,28.5666,28.515,28.5601,151036.9207
2015-11-12 15:20:00,44.3,44.31,44.23,44.3,161025.69857479518,28.5666,28.573,28.5214,28.5666,161025.6986
2015-11-12 15:30:00,44.29,44.31,44.18,44.19,154231.84827740994,28.5601,28.573,28.4892,28.4956,154231.8483
2015-11-12 15:40:00,44.18,44.18,44.09,44.09,295283.35764785093,28.4892,28.4892,28.4311,28.4311,295283.3576
2015-11-12 15:50:00,44.09,44.1,44.02,44.06,385023.00527438,28.4311,28.4376,28.386,28.4118,385023.0053
2015-11-13 09:30:00,43.86,44.22,43.77,44.14,192836.9431040288,28.2828,28.515,28.2248,28.4634,192836.9431
2015-11-13 09:40:00,44.15,44.23,44.06,44.15,148372.7976658063,28.4698,28.5214,28.4118,28.4698,148372.7977
2015-11-13 09:50:00,44.16,44.3,44.12,44.19,295060.0381550892,28.4763,28.5666,28.4505,28.4956,295060.0382
2015-11-13 10:00:00,44.19,44.22,44.07,44.14,206076.75906183367,28.4956,28.515,28.4182,28.4634,206076.7591
2015-11-13 10:10:00,44.13,44.15,43.98,44.09,181389.2941308495,28.4569,28.4698,28.3602,28.4311,181389.2941
2015-11-13 10:20:00,44.1,44.19,44.08,44.13,233095.05106048705,28.4376,28.4956,28.4247,28.4569,233095.0511
2015-11-13 10:30:00,44.13,44.15,44.01,44.13,139695.88149478173,28.4569,28.4698,28.3796,28.4569,139695.8815
2015-11-13 10:40:00,44.12,44.18,44.08,44.18,139790.14700931433,28.4505,28.4892,28.4247,28.4892,139790.147
2015-11-13 10:50:00,44.18,44.18,44.07,44.16,87412.18718437885,28.4892,28.4892,28.4182,28.4763,87412.1872
2015-11-13 11:00:00,44.16,44.2,44.08,44.15,271837.05532487936,28.4763,28.5021,28.4247,28.4698,271837.0553
2015-11-13 11:10:00,44.16,44.17,43.97,44.06,101153.630344518,28.4763,28.4827,28.3538,28.4118,101153.6303
2015-11-13 11:20:00,44.06,44.26,44.05,44.2,152803.27684883852,28.4118,28.5408,28.4053,28.5021,152803.2768
2015-11-13 11:30:00,44.2,44.21,44.15,44.16,74428.23476601952,28.5021,28.5085,28.4698,28.4763,74428.2348
2015-11-13 11:40:00,44.17,44.27,44.14,44.27,73603.41151385928,28.4827,28.5472,28.4634,28.5472,73603.4115
2015-11-13 11:50:00,44.27,44.44,44.24,44.44,113758.27628773426,28.5472,28.6568,28.5279,28.6568,113758.2763
2015-11-13 12:00:00,44.44,44.56,44.39,44.52,189913.58994501177,28.6568,28.7342,28.6246,28.7084,189913.5899
2015-11-13 12:10:00,44.51,44.61,44.51,44.51,134472.0008977668,28.702,28.7665,28.702,28.702,134472.0009
2015-11-13 12:20:00,44.52,44.56,44.47,44.47,222969.36370777688,28.7084,28.7342,28.6762,28.6762,222969.3637
2015-11-13 12:30:00,44.47,44.5,44.42,44.44,151895.41016720905,28.6762,28.6955,28.6439,28.6568,151895.4102
2015-11-13 12:40:00,44.44,44.47,44.37,44.39,138281.89877679272,28.6568,28.6762,28.6117,28.6246,138281.8988
2015-11-13 12:50:00,44.38,44.49,44.37,44.48,128332.39815957804,28.6181,28.6891,28.6117,28.6826,128332.3982
2015-11-13 13:00:00,44.48,44.5,44.39,44.4,115758.051846033,28.6826,28.6955,28.6246,28.631,115758.0518
2015-11-13 13:10:00,44.4,44.49,44.39,44.46,121800.02244417011,28.631,28.6891,28.6246,28.6697,121800.0224
2015-11-13 13:20:00,44.46,44.47,44.42,44.45,107296.59970822578,28.6697,28.6762,28.6439,28.6633,107296.5997
2015-11-13 13:30:00,44.45,44.48,44.4,44.47,240125.6873527101,28.6633,28.6826,28.631,28.6762,240125.6874
2015-11-13 13:40:00,44.47,44.51,44.46,44.47,121353.3834586466,28.6762,28.702,28.6697,28.6762,121353.3835
2015-11-13 13:50:00,44.47,44.54,44.41,44.41,135792.84030972954,28.6762,28.7213,28.6375,28.6375,135792.8403
2015-11-13 14:00:00,44.41,44.48,44.39,44.4,141536.30344518012,28.6375,28.6826,28.6246,28.631,141536.3034
2015-11-13 14:10:00,44.4,44.42,44.34,44.39,154877.1181685557,28.631,28.6439,28.5923,28.6246,154877.1182
2015-11-13 14:20:00,44.39,44.46,44.39,44.45,205706.4302547413,28.6246,28.6697,28.6246,28.6633,205706.4303
2015-11-13 14:30:00,44.45,44.48,44.41,44.43,174108.40534171247,28.6633,28.6826,28.6375,28.6504,174108.4053
2015-11-13 14:40:00,44.42,44.47,44.39,44.44,245918.52766243968,28.6439,28.6762,28.6246,28.6568,245918.5277
2015-11-13 14:50:00,44.43,44.47,44.27,44.33,254627.9878801481,28.6504,28.6762,28.5472,28.5859,254627.9879
2015-11-13 15:00:00,44.33,44.41,44.32,44.39,204480.97856581752,28.5859,28.6375,28.5795,28.6246,204480.9786
2015-11-13 15:10:00,44.39,44.48,44.39,44.44,242856.0206486365,28.6246,28.6826,28.6246,28.6568,242856.0206
2015-11-13 15:20:00,44.43,44.48,44.4,44.47,286638.98552351026,28.6504,28.6826,28.631,28.6762,286638.9855
2015-11-13 15:30:00,44.47,44.54,44.43,44.47,289940.5229491639,28.6762,28.7213,28.6504,28.6762,289940.5229
2015-11-13 15:40:00,44.48,44.55,44.42,44.51,338440.13017618674,28.6826,28.7278,28.6439,28.702,338440.1302
2015-11-13 15:50:00,44.51,44.53,44.45,44.47,590714.8468185388,28.702,28.7149,28.6633,28.6762,590714.8468
2015-11-16 09:30:00,44.22,44.79,44.22,44.79,166897.09347996858,28.515,28.8825,28.515,28.8825,166897.0935
2015-11-16 09:40:00,44.76,44.86,44.72,44.72,159094.37773538323,28.8632,28.9277,28.8374,28.8374,159094.3777
2015-11-16 09:50:00,44.74,44.76,44.55,44.56,116507.68712826844,28.8503,28.8632,28.7278,28.7342,116507.6871
2015-11-16 10:00:00,44.56,44.6,44.34,44.35,190405.1172707889,28.7342,28.76,28.5923,28.5988,190405.1173
2015-11-16 10:10:00,44.35,44.48,44.33,44.46,114482.10077432386,28.5988,28.6826,28.5859,28.6697,114482.1008
2015-11-16 10:20:00,44.45,44.58,44.39,44.52,165080.23790820333,28.6633,28.7471,28.6246,28.7084,165080.2379
2015-11-16 10:30:00,44.52,44.54,44.38,44.44,198238.13264504544,28.7084,28.7213,28.6181,28.6568,198238.1326
2015-11-16 10:40:00,44.44,44.49,44.41,44.44,113872.74155538098,28.6568,28.6891,28.6375,28.6568,113872.7416
2015-11-16 10:50:00,44.43,44.43,44.31,44.36,97822.91549769946,28.6504,28.6504,28.573,28.6052,97822.9155
2015-11-16 11:00:00,44.37,44.43,44.34,44.39,97501.96386488609,28.6117,28.6504,28.5923,28.6246,97501.9639
2015-11-16 11:10:00,44.39,44.45,44.32,44.38,114162.27135001685,28.6246,28.6633,28.5795,28.6181,114162.2714
2015-11-16 11:20:00,44.38,44.43,44.31,44.34,117788.12703400292,28.6181,28.6504,28.573,28.5923,117788.127
2015-11-16 11:30:00,44.35,44.46,44.35,44.44,104226.23723487824,28.5988,28.6697,28.5988,28.6568,104226.2372
2015-11-16 11:40:00,44.43,44.52,44.42,44.47,99739.647626529,28.6504,28.7084,28.6439,28.6762,99739.6476
2015-11-16 11:50:00,44.46,44.46,44.37,44.4,55127.37066546964,28.6697,28.6697,28.6117,28.631,55127.3707
2015-11-16 12:00:00,44.41,44.48,44.39,44.47,42675.345079115694,28.6375,28.6826,28.6246,28.6762,42675.3451
2015-11-16 12:10:00,44.48,44.5,44.42,44.48,58306.587363932216,28.6826,28.6955,28.6439,28.6826,58306.5874
2015-11-16 12:20:00,44.48,44.56,44.48,44.53,51761.86735495455,28.6826,28.7342,28.6826,28.7149,51761.8674
2015-11-16 12:30:00,44.53,44.59,44.53,44.56,80612.7258444619,28.7149,28.7536,28.7149,28.7342,80612.7258
2015-11-16 12:40:00,44.56,44.6,44.51,44.52,103329.5926383122,28.7342,28.76,28.702,28.7084,103329.5926
2015-11-16 12:50:00,44.52,44.54,44.46,44.49,58289.75423633711,28.7084,28.7213,28.6697,28.6891,58289.7542
2015-11-16 13:00:00,44.49,44.54,44.47,44.53,59596.00493771742,28.6891,28.7213,28.6762,28.7149,59596.0049
2015-11-16 13:10:00,44.54,44.62,44.54,44.61,62164.74020873078,28.7213,28.7729,28.7213,28.7665,62164.7402
2015-11-16 13:20:00,44.6,44.63,44.57,44.57,216139.60273818875,28.76,28.7794,28.7407,28.7407,216139.6027
2015-11-16 13:30:00,44.58,44.63,44.55,44.57,75512.28818314442,28.7471,28.7794,28.7278,28.7407,75512.2882
2015-11-16 13:40:00,44.58,44.61,44.56,44.59,60627.31455504432,28.7471,28.7665,28.7342,28.7536,60627.3146
2015-11-16 13:50:00,44.59,44.61,44.55,44.6,105520.1436426888,28.7536,28.7665,28.7278,28.76,105520.1436
2015-11-16 14:00:00,44.6,44.65,44.58,44.61,86136.23611266974,28.76,28.7923,28.7471,28.7665,86136.2361
2015-11-16 14:10:00,44.62,44.69,44.6,44.67,66837.61642913253,28.7729,28.818,28.76,28.8051,66837.6164
2015-11-16 14:20:00,44.68,44.72,44.67,44.69,34854.67399842891,28.8116,28.8374,28.8051,28.818,34854.674
2015-11-16 14:30:00,44.69,44.81,44.68,44.74,95962.29379418696,28.818,28.8954,28.8116,28.8503,95962.2938
2015-11-16 14:40:00,44.75,44.78,44.71,44.71,40666.59185276624,28.8567,28.8761,28.8309,28.8309,40666.5919
2015-11-16 14:50:00,44.71,44.72,44.64,44.69,57210.18965323757,28.8309,28.8374,28.7858,28.818,57210.1897
2015-11-16 15:00:00,44.69,44.78,44.69,44.76,65603.187072158,28.818,28.8761,28.818,28.8632,65603.1871
2015-11-16 15:10:00,44.75,44.81,44.75,44.8,67989.00235663787,28.8567,28.8954,28.8567,28.889,67989.0024
2015-11-16 15:20:00,44.8,44.93,44.8,44.89,105597.5760296263,28.889,28.9728,28.889,28.947,105597.576
2015-11-16 15:30:00,44.89,44.95,44.85,44.89,101438.67130512848,28.947,28.9857,28.9212,28.947,101438.6713
2015-11-16 15:40:00,44.89,44.92,44.82,44.84,159119.0663225227,28.947,28.9664,28.9019,28.9148,159119.0663
2015-11-16 15:50:00,44.85,44.97,44.81,44.96,483079.3401413983,28.9212,28.9986,28.8954,28.9922,483079.3401
2015-11-17 09:30:00,45.1,45.32,45.02,45.09,384384.4686342722,29.0824,29.2243,29.0308,29.076,384384.4686
2015-11-17 09:40:00,45.09,45.13,44.91,44.96,131668.72404892827,29.076,29.1018,28.9599,28.9922,131668.724
2015-11-17 09:50:00,44.96,45.06,44.83,45.03,143575.35630120075,28.9922,29.0566,28.9083,29.0373,143575.3563
2015-11-17 10:00:00,45.03,45.06,44.96,45.02,124538.2111996409,29.0373,29.0566,28.9922,29.0308,124538.2112
2015-11-17 10:10:00,45.02,45.14,45.02,45.11,92469.9809224554,29.0308,29.1082,29.0308,29.0889,92469.9809
2015-11-17 10:20:00,45.1,45.1,44.99,45.07,114203.79306475144,29.0824,29.0824,29.0115,29.0631,114203.7931
2015-11-17 10:30:00,45.06,45.29,45.05,45.23,100558.85983615756,29.0566,29.205,29.0502,29.1663,100558.8598
2015-11-17 10:40:00,45.22,45.35,45.18,45.34,98415.44158904724,29.1598,29.2436,29.134,29.2372,98415.4416
2015-11-17 10:50:00,45.33,45.35,45.21,45.21,73973.74032095163,29.2307,29.2436,29.1534,29.1534,73973.7403
2015-11-17 11:00:00,45.21,45.26,45.14,45.16,66514.42037930647,29.1534,29.1856,29.1082,29.1211,66514.4204
2015-11-17 11:10:00,45.17,45.3,45.13,45.28,76886.99360341151,29.1276,29.2114,29.1018,29.1985,76886.9936
2015-11-17 11:20:00,45.28,45.31,45.22,45.28,69699.24812030075,29.1985,29.2178,29.1598,29.1985,69699.2481
2015-11-17 11:30:00,45.28,45.4,45.27,45.36,98747.61530692402,29.1985,29.2759,29.1921,29.2501,98747.6153
2015-11-17 11:40:00,45.35,45.37,45.25,45.25,72996.29671192907,29.2436,29.2565,29.1792,29.1792,72996.2967
2015-11-17 11:50:00,45.25,45.39,45.25,45.38,54057.90595892717,29.1792,29.2694,29.1792,29.263,54057.906
2015-11-17 12:00:00,45.37,45.44,45.37,45.41,114984.8501851644,29.2565,29.3017,29.2565,29.2823,114984.8502
2015-11-17 12:10:00,45.4,45.47,45.4,45.45,96992.48120300753,29.2759,29.321,29.2759,29.3081,96992.4812
2015-11-17 12:20:00,45.45,45.46,45.38,45.38,118323.42049152731,29.3081,29.3146,29.263,29.263,118323.4205
2015-11-17 12:30:00,45.37,45.43,45.3,45.32,68389.6307934014,29.2565,29.2952,29.2114,29.2243,68389.6308
2015-11-17 12:40:00,45.31,45.31,45.18,45.21,72889.68690382673,29.2178,29.2178,29.134,29.1534,72889.6869
2015-11-17 12:50:00,45.22,45.29,45.21,45.24,50067.33251038042,29.1598,29.205,29.1534,29.1727,50067.3325
2015-11-17 13:00:00,45.25,45.33,45.21,45.22,56600.83043429469,29.1792,29.2307,29.1534,29.1598,56600.8304
2015-11-17 13:10:00,45.23,45.24,45.07,45.07,118565.81752889686,29.1663,29.1727,29.0631,29.0631,118565.8175
2015-11-17 13:20:00,45.08,45.11,44.98,45.01,57876.78150600381,29.0695,29.0889,29.005,29.0244,57876.7815
2015-11-17 13:30:00,44.99,45.17,44.98,45.09,100565.5930871956,29.0115,29.1276,29.005,29.076,100565.5931
2015-11-17 13:40:00,45.07,45.13,45.02,45.06,60054.98821681068,29.0631,29.1018,29.0308,29.0566,60054.9882
2015-11-17 13:50:00,45.05,45.18,45.04,45.17,71234.42935697452,29.0502,29.134,29.0437,29.1276,71234.4294
2015-11-17 14:00:00,45.16,45.21,45.06,45.16,89867.57939625182,29.1211,29.1534,29.0566,29.1211,89867.5794
2015-11-17 14:10:00,45.17,45.17,45.05,45.07,64869.26270901133,29.1276,29.1276,29.0502,29.0631,64869.2627
2015-11-17 14:20:00,45.07,45.07,44.88,44.88,116777.01716979014,29.0631,29.0631,28.9406,28.9406,116777.0172
2015-11-17 14:30:00,44.88,44.91,44.82,44.9,127371.7876781506,28.9406,28.9599,28.9019,28.9535,127371.7877
2015-11-17 14:40:00,44.9,44.93,44.8,44.9,97398.72068230277,28.9535,28.9728,28.889,28.9535,97398.7207
2015-11-17 14:50:00,44.9,44.97,44.84,44.95,115003.9277297722,28.9535,28.9986,28.9148,28.9857,115003.9277
2015-11-17 15:00:00,44.95,44.95,44.81,44.85,136561.55313657277,28.9857,28.9857,28.8954,28.9212,136561.5531
2015-11-17 15:10:00,44.86,44.87,44.7,44.74,206468.4098305465,28.9277,28.9341,28.8245,28.8503,206468.4098
2015-11-17 15:20:00,44.74,44.8,44.67,44.8,266863.42722477834,28.8503,28.889,28.8051,28.889,266863.4272
2015-11-17 15:30:00,44.79,44.84,44.72,44.79,140668.83626977893,28.8825,28.9148,28.8374,28.8825,140668.8363
2015-11-17 15:40:00,44.78,44.89,44.76,44.81,183183.70553248792,28.8761,28.947,28.8632,28.8954,183183.7055
2015-11-17 15:50:00,44.81,44.88,44.74,44.79,556102.5698574795,28.8954,28.9406,28.8503,28.8825,556102.5699
2015-11-18 09:30:00,44.98,45.23,44.96,45.18,272044.6638985524,29.005,29.1663,28.9922,29.134,272044.6639
2015-11-18 09:40:00,45.17,45.26,45.11,45.18,283836.8308831781,29.1276,29.1856,29.0889,29.134,283836.8309
2015-11-18 09:50:00,45.19,45.26,45.13,45.2,147790.37145101558,29.1405,29.1856,29.1018,29.1469,147790.3715
2015-11-18 10:00:00,45.2,45.37,45.18,45.27,183564.1342161373,29.1469,29.2565,29.134,29.1921,183564.1342
2015-11-18 10:10:00,45.27,45.27,45.13,45.19,142517.1136797217,29.1921,29.1921,29.1018,29.1405,142517.1137
2015-11-18 10:20:00,45.2,45.21,45.1,45.14,115274.37997980024,29.1469,29.1534,29.0824,29.1082,115274.38
2015-11-18 10:30:00,45.14,45.16,44.97,45.08,137748.849736281,29.1082,29.1211,28.9986,29.0695,137748.8497
2015-11-18 10:40:00,45.08,45.21,45.08,45.17,74405.79059589271,29.0695,29.1534,29.0695,29.1276,74405.7906
2015-11-18 10:50:00,45.17,45.24,45.12,45.24,99141.51049264953,29.1276,29.1727,29.0953,29.1727,99141.5105
2015-11-18 11:00:00,45.23,45.24,45.15,45.18,116270.90113343058,29.1663,29.1727,29.1147,29.134,116270.9011
2015-11-18 11:10:00,45.18,45.22,45.14,45.21,230391.6507687128,29.134,29.1598,29.1082,29.1534,230391.6508
2015-11-18 11:20:00,45.22,45.32,45.21,45.29,65329.36819661093,29.1598,29.2243,29.1534,29.205,65329.3682
2015-11-18 11:30:00,45.29,45.37,45.29,45.35,67675.90618336886,29.205,29.2565,29.205,29.2436,67675.9062
2015-11-18 11:40:00,45.35,45.4,45.31,45.37,142190.5510043766,29.2436,29.2759,29.2178,29.2565,142190.551
2015-11-18 11:50:00,45.38,45.4,45.24,45.25,114182.47110313096,29.263,29.2759,29.1727,29.1792,114182.4711
2015-11-18 12:00:00,45.24,45.29,45.21,45.21,102485.69184154416,29.1727,29.205,29.1534,29.1534,102485.6918
2015-11-18 12:10:00,45.22,45.29,45.21,45.29,61769.72281449893,29.1598,29.205,29.1534,29.205,61769.7228
2015-11-18 12:20:00,45.29,45.33,45.23,45.29,174119.6274267759,29.205,29.2307,29.1663,29.205,174119.6274
2015-11-18 12:30:00,45.29,45.3,45.21,45.29,142859.38727415554,29.205,29.2114,29.1534,29.205,142859.3873
2015-11-18 12:40:00,45.3,45.3,45.25,45.26,89028.16743350914,29.2114,29.2114,29.1792,29.1856,89028.1674
2015-11-18 12:50:00,45.26,45.31,45.25,45.29,67749.97194478734,29.1856,29.2178,29.1792,29.205,67749.9719
2015-11-18 13:00:00,45.29,45.33,45.27,45.33,56630.00785545954,29.205,29.2307,29.1921,29.2307,56630.0079
2015-11-18 13:10:00,45.32,45.4,45.3,45.36,60916.84434968017,29.2243,29.2759,29.2114,29.2501,60916.8443
2015-11-18 13:20:00,45.35,45.44,45.34,45.38,56145.213780720456,29.2436,29.3017,29.2372,29.263,56145.2138
2015-11-18 13:30:00,45.37,45.38,45.29,45.32,79481.53967007069,29.2565,29.263,29.205,29.2243,79481.5397
2015-11-18 13:40:00,45.32,45.34,45.25,45.26,83142.18381775334,29.2243,29.2372,29.1792,29.1856,83142.1838
2015-11-18 13:50:00,45.27,45.29,45.21,45.21,170926.94422623722,29.1921,29.205,29.1534,29.1534,170926.9442
2015-11-18 14:00:00,45.23,45.44,45.13,45.29,246743.3509146,29.1663,29.3017,29.1018,29.205,246743.3509
2015-11-18 14:10:00,45.29,45.4,45.29,45.3,132636.06778139377,29.205,29.2759,29.205,29.2114,132636.0678
2015-11-18 14:20:00,45.3,45.33,45.26,45.29,96922.9042756144,29.2114,29.2307,29.1856,29.205,96922.9043
2015-11-18 14:30:00,45.29,45.31,45.2,45.22,84762.65290090899,29.205,29.2178,29.1469,29.1598,84762.6529
2015-11-18 14:40:00,45.22,45.32,45.21,45.29,156387.61081809,29.1598,29.2243,29.1534,29.205,156387.6108
2015-11-18 14:50:00,45.3,45.43,45.29,45.42,150978.5658175289,29.2114,29.2952,29.205,29.2888,150978.5658
2015-11-18 15:00:00,45.42,45.45,45.38,45.4,119437.7735383234,29.2888,29.3081,29.263,29.2759,119437.7735
2015-11-18 15:10:00,45.4,45.53,45.4,45.48,146828.6387610818,29.2759,29.3597,29.2759,29.3275,146828.6388
2015-11-18 15:20:00,45.48,45.49,45.38,45.38,188573.67298844125,29.3275,29.3339,29.263,29.263,188573.673
2015-11-18 15:30:00,45.39,45.5,45.38,45.46,255627.87565929748,29.2694,29.3404,29.263,29.3146,255627.8757
2015-11-18 15:40:00,45.46,45.52,45.43,45.51,218453.5966782628,29.3146,29.3533,29.2952,29.3468,218453.5967
2015-11-18 15:50:00,45.5,45.6,45.49,45.54,501725.95668275165,29.3404,29.4049,29.3339,29.3662,501725.9567
2015-11-19 09:30:00,45.38,45.63,45.36,45.5,183585.45617775785,29.263,29.4242,29.2501,29.3404,183585.4562
2015-11-19 09:40:00,45.5,45.54,45.38,45.45,123601.1670968466,29.3404,29.3662,29.263,29.3081,123601.1671
2015-11-19 09:50:00,45.45,45.46,45.29,45.31,105559.42094041072,29.3081,29.3146,29.205,29.2178,105559.4209
2015-11-19 10:00:00,45.31,45.36,45.17,45.26,321050.3871619347,29.2178,29.2501,29.1276,29.1856,321050.3872
2015-11-19 10:10:00,45.25,45.26,45.17,45.21,87351.58792503647,29.1792,29.1856,29.1276,29.1534,87351.5879
2015-11-19 10:20:00,45.2,45.23,45.16,45.19,65809.67343732466,29.1469,29.1663,29.1211,29.1405,65809.6734
2015-11-19 10:30:00,45.19,45.24,45.12,45.13,143050.1627202334,29.1405,29.1727,29.0953,29.1018,143050.1627
2015-11-19 10:40:00,45.13,45.14,44.99,45.02,239657.7264055661,29.1018,29.1082,29.0115,29.0308,239657.7264
2015-11-19 10:50:00,45.02,45.07,44.97,45.06,184340.7025025249,29.0308,29.0631,28.9986,29.0566,184340.7025
2015-11-19 11:00:00,45.06,45.11,45.04,45.07,212577.71293906408,29.0566,29.0889,29.0437,29.0631,212577.7129
2015-11-19 11:10:00,45.07,45.14,45.02,45.13,132017.7308944002,29.0631,29.1082,29.0308,29.1018,132017.7309
2015-11-19 11:20:00,45.12,45.21,45.09,45.12,129716.08124789584,29.0953,29.1534,29.076,29.0953,129716.0812
2015-11-19 11:30:00,45.12,45.13,44.99,45.01,117754.4607788127,29.0953,29.1018,29.0115,29.0244,117754.4608
2015-11-19 11:40:00,45.01,45.08,44.99,45.0,87303.33295926383,29.0244,29.0695,29.0115,29.0179,87303.333
2015-11-19 11:50:00,45.01,45.02,44.9,44.92,93514.75704185838,29.0244,29.0308,28.9535,28.9664,93514.757
2015-11-19 12:00:00,44.92,45.02,44.92,44.97,167466.0531926832,28.9664,29.0308,28.9664,28.9986,167466.0532
2015-11-19 12:10:00,44.97,45.02,44.96,44.99,78931.65750196385,28.9986,29.0308,28.9922,29.0115,78931.6575
2015-11-19 12:20:00,44.99,45.07,44.98,45.07,44109.52755021883,29.0115,29.0631,29.005,29.0631,44109.5276
2015-11-19 12:30:00,45.07,45.2,45.07,45.2,56852.20513971496,29.0631,29.1469,29.0631,29.1469,56852.2051
2015-11-19 12:40:00,45.2,45.29,45.19,45.26,60634.047806082366,29.1469,29.205,29.1405,29.1856,60634.0478
2015-11-19 12:50:00,45.25,45.36,45.24,45.34,65935.36079003479,29.1792,29.2501,29.1727,29.2372,65935.3608
2015-11-19 13:00:00,45.34,45.38,45.32,45.35,45275.502188306586,29.2372,29.263,29.2243,29.2436,45275.5022
2015-11-19 13:10:00,45.34,45.37,45.32,45.35,90644.14768263944,29.2372,29.2565,29.2243,29.2436,90644.1477
2015-11-19 13:20:00,45.34,45.35,45.26,45.27,73585.45617775782,29.2372,29.2436,29.1856,29.1921,73585.4562
2015-11-19 13:30:00,45.27,45.29,45.23,45.26,69095.49994388958,29.1921,29.205,29.1663,29.1856,69095.4999
2015-11-19 13:40:00,45.25,45.29,45.25,45.27,133681.9661093031,29.1792,29.205,29.1792,29.1921,133681.9661
2015-11-19 13:50:00,45.27,45.28,45.21,45.21,64197.059813713386,29.1921,29.1985,29.1534,29.1534,64197.0598
2015-11-19 14:00:00,45.21,45.21,45.15,45.17,67798.22691055998,29.1534,29.1534,29.1147,29.1276,67798.2269
2015-11-19 14:10:00,45.18,45.19,45.13,45.17,57841.99304230726,29.134,29.1405,29.1018,29.1276,57841.993
2015-11-19 14:20:00,45.18,45.21,45.16,45.21,62233.19492761755,29.134,29.1534,29.1211,29.1534,62233.1949
2015-11-19 14:30:00,45.21,45.22,45.15,45.16,73171.36123891818,29.1534,29.1598,29.1147,29.1211,73171.3612
2015-11-19 14:40:00,45.16,45.22,45.16,45.21,42204.0175064527,29.1211,29.1598,29.1211,29.1534,42204.0175
2015-11-19 14:50:00,45.21,45.31,45.21,45.29,76878.01593536079,29.1534,29.2178,29.1534,29.205,76878.0159
2015-11-19 15:00:00,45.28,45.29,45.22,45.25,89907.97890248007,29.1985,29.205,29.1598,29.1792,89907.9789
2015-11-19 15:10:00,45.25,45.26,45.21,45.23,92019.97531141284,29.1792,29.1856,29.1534,29.1663,92019.9753
2015-11-19 15:20:00,45.23,45.29,45.23,45.26,90939.28851980696,29.1663,29.205,29.1663,29.1856,90939.2885
2015-11-19 15:30:00,45.26,45.28,45.17,45.18,177307.8217932892,29.1856,29.1985,29.1276,29.134,177307.8218
2015-11-19 15:40:00,45.18,45.2,45.14,45.16,161096.39771069464,29.134,29.1469,29.1082,29.1211,161096.3977
2015-11-19 15:50:00,45.15,45.29,45.15,45.22,746475.1430815845,29.1147,29.205,29.1147,29.1598,746475.1431
2015-11-20 09:30:00,45.4,45.62,45.37,45.62,519082.0334418135,29.2759,29.4177,29.2565,29.4177,519082.0334
2015-11-20 09:40:00,45.61,45.69,45.56,45.59,139796.88026035237,29.4113,29.4629,29.3791,29.3984,139796.8803
2015-11-20 09:50:00,45.6,45.62,45.5,45.56,125560.54314891706,29.4049,29.4177,29.3404,29.3791,125560.5431
2015-11-20 10:00:00,45.56,45.61,45.49,45.54,94175.73785209292,29.3791,29.4113,29.3339,29.3662,94175.7379
2015-11-20 10:10:00,45.55,45.74,45.54,45.71,125773.76276512176,29.3726,29.4951,29.3662,29.4758,125773.7628
2015-11-20 10:20:00,45.72,45.72,45.64,45.65,100253.61912243294,29.4822,29.4822,29.4306,29.4371,100253.6191
2015-11-20 10:30:00,45.66,45.69,45.57,45.58,196632.25227247225,29.4435,29.4629,29.3855,29.392,196632.2523
2015-11-20 10:40:00,45.57,45.59,45.52,45.56,85412.41162608012,29.3855,29.3984,29.3533,29.3791,85412.4116
2015-11-20 10:50:00,45.55,45.58,45.48,45.5,84212.77073280215,29.3726,29.392,29.3275,29.3404,84212.7707
2015-11-20 11:00:00,45.49,45.58,45.48,45.54,94230.7260689036,29.3339,29.392,29.3275,29.3662,94230.7261
2015-11-20 11:10:00,45.55,45.6,45.54,45.59,115193.58096734372,29.3726,29.4049,29.3662,29.3984,115193.581
2015-11-20 11:20:00,45.59,45.62,45.55,45.58,70145.88710582425,29.3984,29.4177,29.3726,29.392,70145.8871
2015-11-20 11:30:00,45.58,45.61,45.53,45.54,86503.19829424306,29.392,29.4113,29.3597,29.3662,86503.1983
2015-11-20 11:40:00,45.54,45.58,45.47,45.48,92878.46481876331,29.3662,29.392,29.321,29.3275,92878.4648
2015-11-20 11:50:00,45.47,45.51,45.38,45.48,130802.37908203344,29.321,29.3468,29.263,29.3275,130802.3791
2015-11-20 12:00:00,45.49,45.5,45.44,45.47,53990.57344854674,29.3339,29.3404,29.3017,29.321,53990.5734
2015-11-20 12:10:00,45.48,45.48,45.43,45.43,54777.24161149141,29.3275,29.3275,29.2952,29.2952,54777.2416
2015-11-20 12:20:00,45.43,45.46,45.37,45.41,137184.37885759174,29.2952,29.3146,29.2565,29.2823,137184.3789
2015-11-20 12:30:00,45.4,45.46,45.4,45.41,76282.12321849399,29.2759,29.3146,29.2759,29.2823,76282.1232
2015-11-20 12:40:00,45.41,45.52,45.39,45.49,51396.02738188755,29.2823,29.3533,29.2694,29.3339,51396.0274
2015-11-20 12:50:00,45.48,45.52,45.46,45.51,47773.538323420486,29.3275,29.3533,29.3146,29.3468,47773.5383
2015-11-20 13:00:00,45.51,45.58,45.51,45.54,71581.19178543372,29.3468,29.392,29.3468,29.3662,71581.1918
2015-11-20 13:10:00,45.54,45.58,45.51,45.53,72392.5485355179,29.3662,29.392,29.3468,29.3597,72392.5485
2015-11-20 13:20:00,45.53,45.54,45.42,45.43,74898.44013017618,29.3597,29.3662,29.2888,29.2952,74898.4401
2015-11-20 13:30:00,45.43,45.45,45.38,45.45,78502.97385254179,29.2952,29.3081,29.263,29.3081,78502.9739
2015-11-20 13:40:00,45.46,45.51,45.43,45.46,47473.90865222758,29.3146,29.3468,29.2952,29.3146,47473.9087
2015-11-20 13:50:00,45.46,45.51,45.44,45.5,38653.34979239143,29.3146,29.3468,29.3017,29.3404,38653.3498
2015-11-20 14:00:00,45.49,45.54,45.46,45.47,68566.93973740321,29.3339,29.3662,29.3146,29.321,68566.9397
2015-11-20 14:10:00,45.47,45.49,45.46,45.49,70378.18426663673,29.321,29.3339,29.3146,29.3339,70378.1843
2015-11-20 14:20:00,45.5,45.51,45.42,45.42,42250.02805521266,29.3404,29.3468,29.2888,29.2888,42250.0281
2015-11-20 14:30:00,45.43,45.47,45.41,45.45,84856.91841544159,29.2952,29.321,29.2823,29.3081,84856.9184
2015-11-20 14:40:00,45.45,45.46,45.42,45.43,55199.19200987544,29.3081,29.3146,29.2888,29.2952,55199.192
2015-11-20 14:50:00,45.43,45.5,45.38,45.45,263380.0920210975,29.2952,29.3404,29.263,29.3081,263380.092
2015-11-20 15:00:00,45.46,45.47,45.37,45.45,142058.13040062843,29.3146,29.321,29.2565,29.3081,142058.1304
2015-11-20 15:10:00,45.44,45.53,45.42,45.52,104045.5616653574,29.3017,29.3597,29.2888,29.3533,104045.5617
2015-11-20 15:20:00,45.52,45.52,45.46,45.5,132377.95982493547,29.3533,29.3533,29.3146,29.3404,132377.9598
2015-11-20 15:30:00,45.5,45.54,45.47,45.48,127311.1884188082,29.3404,29.3662,29.321,29.3275,127311.1884
2015-11-20 15:40:00,45.48,45.52,45.46,45.51,220942.655145326,29.3275,29.3533,29.3146,29.3468,220942.6551
2015-11-20 15:50:00,45.52,45.54,45.41,45.47,492088.4300302996,29.3533,29.3662,29.2823,29.321,492088.43
2015-11-23 09:30:00,45.46,45.62,45.44,45.5,132289.30535293458,29.3146,29.4177,29.3017,29.3404,132289.3054
2015-11-23 09:40:00,45.5,45.54,45.38,45.46,145264.2801032432,29.3404,29.3662,29.263,29.3146,145264.2801
2015-11-23 09:50:00,45.46,45.5,45.29,45.29,50880.93367747728,29.3146,29.3404,29.205,29.205,50880.9337
2015-11-23 10:00:00,45.28,45.32,45.22,45.3,83937.82964874874,29.1985,29.2243,29.1598,29.2114,83937.8296
2015-11-23 10:10:00,45.3,45.41,45.26,45.4,71536.3034451801,29.2114,29.2823,29.1856,29.2759,71536.3034
2015-11-23 10:20:00,45.41,45.46,45.37,45.38,82428.45920772079,29.2823,29.3146,29.2565,29.263,82428.4592
2015-11-23 10:30:00,45.38,45.46,45.38,45.46,83027.71855010661,29.263,29.3146,29.263,29.3146,83027.7186
2015-11-23 10:40:00,45.46,45.47,45.4,45.46,84068.00583548423,29.3146,29.321,29.2759,29.3146,84068.0058
2015-11-23 10:50:00,45.46,45.51,45.42,45.51,89374.92986196835,29.3146,29.3468,29.2888,29.3468,89374.9299
2015-11-23 11:00:00,45.5,45.51,45.45,45.49,71547.52553024351,29.3404,29.3468,29.3081,29.3339,71547.5255
2015-11-23 11:10:00,45.48,45.54,45.45,45.51,91572.214117383,29.3275,29.3662,29.3081,29.3468,91572.2141
2015-11-23 11:20:00,45.52,45.54,45.47,45.54,77601.8404219504,29.3533,29.3662,29.321,29.3662,77601.8404
2015-11-23 11:30:00,45.54,45.54,45.46,45.49,115942.09404107282,29.3662,29.3662,29.3146,29.3339,115942.094
2015-11-23 11:40:00,45.49,45.6,45.48,45.59,122107.50757490742,29.3339,29.4049,29.3275,29.3984,122107.5076
2015-11-23 11:50:00,45.59,45.66,45.58,45.6,149125.79957356077,29.3984,29.4435,29.392,29.4049,149125.7996
2015-11-23 12:00:00,45.59,45.62,45.55,45.62,40054.98821681068,29.3984,29.4177,29.3726,29.4177,40054.9882
2015-11-23 12:10:00,45.62,45.66,45.59,45.61,47749.971944787336,29.4177,29.4435,29.3984,29.4113,47749.9719
2015-11-23 12:20:00,45.61,45.62,45.51,45.61,71357.87229267198,29.4113,29.4177,29.3468,29.4113,71357.8723
2015-11-23 12:30:00,45.6,45.62,45.54,45.61,47598.473796431375,29.4049,29.4177,29.3662,29.4113,47598.4738
2015-11-23 12:40:00,45.61,45.62,45.57,45.6,58454.71888676916,29.4113,29.4177,29.3855,29.4049,58454.7189
2015-11-23 12:50:00,45.6,45.6,45.54,45.54,49217.820671080684,29.4049,29.4049,29.3662,29.3662,49217.8207
2015-11-23 13:00:00,45.55,45.57,45.52,45.54,50100.99876557064,29.3726,29.3855,29.3533,29.3662,50100.9988
2015-11-23 13:10:00,45.54,45.56,45.52,45.54,74752.55302435192,29.3662,29.3791,29.3533,29.3662,74752.553
2015-11-23 13:20:00,45.54,45.56,45.49,45.49,101540.79227920547,29.3662,29.3791,29.3339,29.3339,101540.7923
2015-11-23 13:30:00,45.49,45.49,45.42,45.46,52179.32891931321,29.3339,29.3339,29.2888,29.3146,52179.3289
2015-11-23 13:40:00,45.47,45.47,45.42,45.44,85303.55740096509,29.321,29.321,29.2888,29.3017,85303.5574
2015-11-23 13:50:00,45.44,45.49,45.42,45.43,54707.6646840983,29.3017,29.3339,29.2888,29.2952,54707.6647
2015-11-23 14:00:00,45.42,45.44,45.37,45.38,166938.61519470316,29.2888,29.3017,29.2565,29.263,166938.6152
2015-11-23 14:10:00,45.38,45.41,45.32,45.33,92427.33699921444,29.263,29.2823,29.2243,29.2307,92427.337
2015-11-23 14:20:00,45.32,45.33,45.27,45.29,49382.78532151273,29.2243,29.2307,29.1921,29.205,49382.7853
2015-11-23 14:30:00,45.29,45.29,45.22,45.24,105045.44944450678,29.205,29.205,29.1598,29.1727,105045.4494
2015-11-23 14:40:00,45.25,45.27,45.21,45.21,103179.21669846257,29.1792,29.1921,29.1534,29.1534,103179.2167
2015-11-23 14:50:00,45.21,45.23,45.17,45.21,143633.71114353047,29.1534,29.1663,29.1276,29.1534,143633.7111
2015-11-23 15:00:00,45.21,45.24,45.19,45.2,75640.21995286724,29.1534,29.1727,29.1405,29.1469,75640.22
2015-11-23 15:10:00,45.2,45.21,45.13,45.17,104368.75771518348,29.1469,29.1534,29.1018,29.1276,104368.7577
2015-11-23 15:20:00,45.17,45.21,45.14,45.17,99312.08618561328,29.1276,29.1534,29.1082,29.1276,99312.0862
2015-11-23 15:30:00,45.17,45.21,45.16,45.21,115822.0177308944,29.1276,29.1534,29.1211,29.1534,115822.0177
2015-11-23 15:40:00,45.21,45.23,45.15,45.22,213395.8029401863,29.1534,29.1663,29.1147,29.1598,213395.8029
2015-11-23 15:50:00,45.23,45.23,45.13,45.18,384379.9798002469,29.1663,29.1663,29.1018,29.134,384379.9798
2015-11-24 09:30:00,44.53,44.82,44.51,44.82,343063.6292223095,28.7149,28.9019,28.702,28.9019,343063.6292
2015-11-24 09:40:00,44.83,44.9,44.73,44.73,100365.839973067,28.9083,28.9535,28.8438,28.8438,100365.84
2015-11-24 09:50:00,44.74,44.93,44.74,44.87,69767.70283918752,28.8503,28.9728,28.8503,28.9341,69767.7028
2015-11-24 10:00:00,44.85,44.92,44.76,44.8,110990.91011109864,28.9212,28.9664,28.8632,28.889,110990.9101
2015-11-24 10:10:00,44.8,44.94,44.73,44.86,208279.65435978005,28.889,28.9793,28.8438,28.9277,208279.6544
2015-11-24 10:20:00,44.84,44.91,44.77,44.77,75002.80552126585,28.9148,28.9599,28.8696,28.8696,75002.8055
2015-11-24 10:30:00,44.77,44.8,44.7,44.72,114074.73908652228,28.8696,28.889,28.8245,28.8374,114074.7391
2015-11-24 10:40:00,44.73,44.78,44.63,44.64,96212.54629110088,28.8438,28.8761,28.7794,28.7858,96212.5463
2015-11-24 10:50:00,44.64,44.72,44.64,44.66,95681.74166760183,28.7858,28.8374,28.7858,28.7987,95681.7417
2015-11-24 11:00:00,44.67,44.72,44.57,44.71,195373.1343283582,28.8051,28.8374,28.7407,28.8309,195373.1343
2015-11-24 11:10:00,44.72,44.72,44.64,44.66,149177.42116485242,28.8374,28.8374,28.7858,28.7987,149177.4212
2015-11-24 11:20:00,44.65,44.7,44.59,44.68,176197.95758051844,28.7923,28.8245,28.7536,28.8116,176197.9576
2015-11-24 11:30:00,44.7,44.88,44.7,44.83,113923.2409381663,28.8245,28.9406,28.8245,28.9083,113923.2409
2015-11-24 11:40:00,44.82,44.88,44.78,44.8,58592.75053304904,28.9019,28.9406,28.8761,28.889,58592.7505
2015-11-24 11:50:00,44.8,44.88,44.79,44.82,103010.88542251148,28.889,28.9406,28.8825,28.9019,103010.8854
2015-11-24 12:00:00,44.82,44.88,44.81,44.83,56114.91415104926,28.9019,28.9406,28.8954,28.9083,56114.9142
2015-11-24 12:10:00,44.83,44.87,44.75,44.75,72385.81528447985,28.9083,28.9341,28.8567,28.8567,72385.8153
2015-11-24 12:20:00,44.76,44.79,44.72,44.77,109893.39019189763,28.8632,28.8825,28.8374,28.8696,109893.3902
2015-11-24 12:30:00,44.76,44.78,44.72,44.78,53784.08708338009,28.8632,28.8761,28.8374,28.8761,53784.0871
2015-11-24 12:40:00,44.78,44.79,44.73,44.77,82859.38727415554,28.8761,28.8825,28.8438,28.8696,82859.3873
2015-11-24 12:50:00,44.78,44.81,44.77,44.81,75663.78633150039,28.8761,28.8954,28.8696,28.8954,75663.7863
2015-11-24 13:00:00,44.81,44.97,44.8,44.96,76254.06800583548,28.8954,28.9986,28.889,28.9922,76254.068
2015-11-24 13:10:00,44.96,44.99,44.91,44.91,62572.101896532375,28.9922,29.0115,28.9599,28.9599,62572.1019
2015-11-24 13:20:00,44.91,45.05,44.9,45.03,79722.81449893389,28.9599,29.0502,28.9535,29.0373,79722.8145
2015-11-24 13:30:00,45.03,45.09,45.01,45.02,72149.02928964201,29.0373,29.076,29.0244,29.0308,72149.0293
2015-11-24 13:40:00,45.01,45.03,44.96,44.96,52105.26315789473,29.0244,29.0373,28.9922,28.9922,52105.2632
2015-11-24 13:50:00,44.96,45.0,44.94,44.99,49653.23757154079,28.9922,29.0179,28.9793,29.0115,49653.2376
2015-11-24 14:00:00,44.99,45.07,44.98,45.05,65568.39860846144,29.0115,29.0631,29.005,29.0502,65568.3986
2015-11-24 14:10:00,45.05,45.06,44.93,44.98,138658.9608349231,29.0502,29.0566,28.9728,29.005,138658.9608
2015-11-24 14:20:00,44.98,45.02,44.95,44.97,50517.33812142296,29.005,29.0308,28.9857,28.9986,50517.3381
2015-11-24 14:30:00,44.97,45.04,44.95,45.03,65127.37066546964,28.9986,29.0437,28.9857,29.0373,65127.3707
2015-11-24 14:40:00,45.02,45.05,44.98,45.02,166621.03018740882,29.0308,29.0502,29.005,29.0308,166621.0302
2015-11-24 14:50:00,45.02,45.09,45.01,45.03,77055.32487936258,29.0308,29.076,29.0244,29.0373,77055.3249
2015-11-24 15:00:00,45.03,45.1,45.02,45.09,69773.31388171922,29.0373,29.0824,29.0308,29.076,69773.3139
2015-11-24 15:10:00,45.09,45.15,45.07,45.11,102448.65896083492,29.076,29.1147,29.0631,29.0889,102448.659
2015-11-24 15:20:00,45.11,45.15,45.09,45.12,86517.7870048255,29.0889,29.1147,29.076,29.0953,86517.787
2015-11-24 15:30:00,45.11,45.13,45.05,45.06,91273.70665469643,29.0889,29.1018,29.0502,29.0566,91273.7067
2015-11-24 15:40:00,45.06,45.13,45.02,45.03,164634.72113118618,29.0566,29.1018,29.0308,29.0373,164634.7211
2015-11-24 15:50:00,45.03,45.05,44.99,45.03,226660.3074851308,29.0373,29.0502,29.0115,29.0373,226660.3075
2015-11-25 09:30:00,45.08,45.21,44.84,44.94,143216.2495791718,29.0695,29.1534,28.9148,28.9793,143216.2496
2015-11-25 09:40:00,44.93,44.96,44.84,44.88,72227.58388508584,28.9728,28.9922,28.9148,28.9406,72227.5839
2015-11-25 09:50:00,44.88,45.08,44.87,45.08,111259.117944114,28.9406,29.0695,28.9341,29.0695,111259.1179
2015-11-25 10:00:00,45.08,45.13,44.99,45.02,109695.88149478172,29.0695,29.1018,29.0115,29.0308,109695.8815
2015-11-25 10:10:00,45.02,45.1,45.02,45.08,46374.14431601391,29.0308,29.0824,29.0308,29.0695,46374.1443
2015-11-25 10:20:00,45.07,45.08,45.02,45.04,68106.8342498036,29.0631,29.0695,29.0308,29.0437,68106.8342
2015-11-25 10:30:00,45.04,45.13,45.03,45.11,71940.29850746268,29.0437,29.1018,29.0373,29.0889,71940.2985
2015-11-25 10:40:00,45.12,45.17,45.12,45.14,114812.03007518795,29.0953,29.1276,29.0953,29.1082,114812.0301
2015-11-25 10:50:00,45.14,45.15,45.07,45.1,63090.56222646168,29.1082,29.1147,29.0631,29.0824,63090.5622
2015-11-25 11:00:00,45.09,45.11,45.0,45.01,57707.3280215464,29.076,29.0889,29.0179,29.0244,57707.328
2015-11-25 11:10:00,45.02,45.05,44.96,45.05,46405.566154191445,29.0308,29.0502,28.9922,29.0502,46405.5662
2015-11-25 11:20:00,45.05,45.13,45.03,45.1,60632.92559757602,29.0502,29.1018,29.0373,29.0824,60632.9256
2015-11-25 11:30:00,45.1,45.13,45.03,45.04,69823.81326450454,29.0824,29.1018,29.0373,29.0437,69823.8133
2015-11-25 11:40:00,45.04,45.04,44.97,45.01,44124.11626080125,29.0437,29.0437,28.9986,29.0244,44124.1163
2015-11-25 11:50:00,45.01,45.12,45.0,45.09,81842.66636741106,29.0244,29.0953,29.0179,29.076,81842.6664
2015-11-25 12:00:00,45.08,45.16,45.08,45.14,40898.88901357872,29.0695,29.1211,29.0695,29.1082,40898.889
2015-11-25 12:10:00,45.13,45.18,45.09,45.14,40290.65200314218,29.1018,29.134,29.076,29.1082,40290.652
2015-11-25 12:20:00,45.15,45.21,45.15,45.21,33612.389181909995,29.1147,29.1534,29.1147,29.1534,33612.3892
2015-11-25 12:30:00,45.21,45.25,45.2,45.22,72293.79418695993,29.1534,29.1792,29.1469,29.1598,72293.7942
2015-11-25 12:40:00,45.21,45.24,45.17,45.17,48076.53462013242,29.1534,29.1727,29.1276,29.1276,48076.5346
2015-11-25 12:50:00,45.18,45.22,45.17,45.19,29786.780383795307,29.134,29.1598,29.1276,29.1405,29786.7804
2015-11-25 13:00:00,45.2,45.21,45.18,45.2,35248.56918415442,29.1469,29.1534,29.134,29.1469,35248.5692
2015-11-25 13:10:00,45.2,45.2,45.12,45.13,46120.525193580965,29.1469,29.1469,29.0953,29.1018,46120.5252
2015-11-25 13:20:00,45.14,45.21,45.13,45.2,46041.97059813713,29.1082,29.1534,29.1018,29.1469,46041.9706
2015-11-25 13:30:00,45.2,45.23,45.15,45.16,72573.22410503871,29.1469,29.1663,29.1147,29.1211,72573.2241
2015-11-25 13:40:00,45.15,45.15,45.1,45.11,57838.62641678823,29.1147,29.1147,29.0824,29.0889,57838.6264
2015-11-25 13:50:00,45.1,45.15,45.07,45.09,65453.93334081472,29.0824,29.1147,29.0631,29.076,65453.9333
2015-11-25 14:00:00,45.1,45.14,45.09,45.1,78577.03961396027,29.0824,29.1082,29.076,29.0824,78577.0396
2015-11-25 14:10:00,45.1,45.12,45.04,45.08,67448.09785658175,29.0824,29.0953,29.0437,29.0695,67448.0979
2015-11-25 14:20:00,45.07,45.13,45.07,45.12,47534.50791156997,29.0631,29.1018,29.0631,29.0953,47534.5079
2015-11-25 14:30:00,45.12,45.15,45.11,45.13,66039.72618112445,29.0953,29.1147,29.0889,29.1018,66039.7262
2015-11-25 14:40:00,45.13,45.13,45.1,45.13,39695.88149478173,29.1018,29.1018,29.0824,29.1018,39695.8815
2015-11-25 14:50:00,45.12,45.13,45.07,45.11,48422.17484008529,29.0953,29.1018,29.0631,29.0889,48422.1748
2015-11-25 15:00:00,45.12,45.16,45.09,45.14,59777.80271574458,29.0953,29.1211,29.076,29.1082,59777.8027
2015-11-25 15:10:00,45.14,45.16,45.11,45.11,68302.09852990686,29.1082,29.1211,29.0889,29.0889,68302.0985
2015-11-25 15:20:00,45.11,45.14,45.09,45.12,53773.98720682303,29.0889,29.1082,29.076,29.0953,53773.9872
2015-11-25 15:30:00,45.13,45.13,45.08,45.09,62491.302884075856,29.1018,29.1018,29.0695,29.076,62491.3029
2015-11-25 15:40:00,45.09,45.13,45.07,45.11,174968.0170575693,29.076,29.1018,29.0631,29.0889,174968.0171
2015-11-25 15:50:00,45.11,45.15,45.07,45.13,395398.945124004,29.0889,29.1147,29.0631,29.1018,395398.9451
2015-11-27 09:30:00,45.17,45.24,44.96,45.13,126220.40175064528,29.1276,29.1727,28.9922,29.1018,126220.4018
2015-11-27 09:40:00,45.13,45.19,45.05,45.11,88275.16552575468,29.1018,29.1405,29.0502,29.0889,88275.1655
2015-11-27 09:50:00,45.12,45.14,45.05,45.13,106158.68028279654,29.0953,29.1082,29.0502,29.1018,106158.6803
2015-11-27 10:00:00,45.14,45.18,45.03,45.18,99018.06755695208,29.1082,29.134,29.0373,29.134,99018.0676
2015-11-27 10:10:00,45.18,45.19,45.12,45.17,47209.06744473123,29.134,29.1405,29.0953,29.1276,47209.0674
2015-11-27 10:20:00,45.18,45.22,45.17,45.21,44812.03007518797,29.134,29.1598,29.1276,29.1534,44812.0301
2015-11-27 10:30:00,45.21,45.26,45.18,45.18,51879.6992481203,29.1534,29.1856,29.134,29.134,51879.6992
2015-11-27 10:40:00,45.19,45.28,45.14,45.27,55446.077881270336,29.1405,29.1985,29.1082,29.1921,55446.0779
2015-11-27 10:50:00,45.26,45.31,45.24,45.31,40298.50746268657,29.1856,29.2178,29.1727,29.2178,40298.5075
2015-11-27 11:00:00,45.3,45.41,45.29,45.41,124550.55549321065,29.2114,29.2823,29.205,29.2823,124550.5555
2015-11-27 11:10:00,45.4,45.45,45.37,45.45,58493.99618449107,29.2759,29.3081,29.2565,29.3081,58493.9962
2015-11-27 11:20:00,45.45,45.45,45.38,45.4,63668.49960722702,29.3081,29.3081,29.263,29.2759,63668.4996
2015-11-27 11:30:00,45.41,45.48,45.41,45.44,67020.53641566602,29.2823,29.3275,29.2823,29.3017,67020.5364
2015-11-27 11:40:00,45.45,45.46,45.38,45.39,51960.49826057681,29.3081,29.3146,29.263,29.2694,51960.4983
2015-11-27 11:50:00,45.38,45.4,45.32,45.37,57484.008528784645,29.263,29.2759,29.2243,29.2565,57484.0085
2015-11-27 12:00:00,45.38,45.45,45.35,45.44,57942.9918078779,29.263,29.3081,29.2436,29.3017,57942.9918
2015-11-27 12:10:00,45.44,45.5,45.42,45.47,65637.97553585455,29.3017,29.3404,29.2888,29.321,65637.9755
2015-11-27 12:20:00,45.46,45.52,45.45,45.52,64483.22298283021,29.3146,29.3533,29.3081,29.3533,64483.223
2015-11-27 12:30:00,45.52,45.55,45.51,45.54,100194.1420715969,29.3533,29.3726,29.3468,29.3662,100194.1421
2015-11-27 12:40:00,45.54,45.55,45.47,45.49,131317.47278644372,29.3662,29.3726,29.321,29.3339,131317.4728
2015-11-27 12:50:00,45.49,45.51,45.4,45.42,214337.335877006,29.3339,29.3468,29.2759,29.2888,214337.3359
2015-11-30 09:30:00,45.35,45.58,45.24,45.31,255130.73729098865,29.2436,29.392,29.1727,29.2178,255130.7373
2015-11-30 09:40:00,45.3,45.37,45.13,45.17,165957.8049601616,29.2114,29.2565,29.1018,29.1276,165957.805
2015-11-30 09:50:00,45.18,45.2,45.06,45.08,298974.3014252048,29.134,29.1469,29.0566,29.0695,298974.3014
2015-11-30 10:00:00,45.07,45.14,44.96,45.14,136399.95511165974,29.0631,29.1082,28.9922,29.1082,136399.9551
2015-11-30 10:10:00,45.14,45.19,45.09,45.17,81311.86174391201,29.1082,29.1405,29.076,29.1276,81311.8617
2015-11-30 10:20:00,45.18,45.19,45.13,45.17,102624.84569633038,29.134,29.1405,29.1018,29.1276,102624.8457
2015-11-30 10:30:00,45.17,45.27,45.15,45.24,102945.79732914377,29.1276,29.1921,29.1147,29.1727,102945.7973
2015-11-30 10:40:00,45.24,45.29,45.21,45.29,122796.54359780048,29.1727,29.205,29.1534,29.205,122796.5436
2015-11-30 10:50:00,45.29,45.36,45.25,45.27,117151.83481090788,29.205,29.2501,29.1792,29.1921,117151.8348
2015-11-30 11:00:00,45.26,45.27,45.17,45.26,77375.15430366962,29.1856,29.1921,29.1276,29.1856,77375.1543
2015-11-30 11:10:00,45.26,45.31,45.21,45.25,108853.10290652004,29.1856,29.2178,29.1534,29.1792,108853.1029
2015-11-30 11:20:00,45.26,45.33,45.21,45.24,89694.75928627538,29.1856,29.2307,29.1534,29.1727,89694.7593
2015-11-30 11:30:00,45.23,45.28,45.21,45.27,98897.99124677364,29.1663,29.1985,29.1534,29.1921,98897.9912
2015-11-30 11:40:00,45.26,45.36,45.21,45.3,80487.03849175177,29.1856,29.2501,29.1534,29.2114,80487.0385
2015-11-30 11:50:00,45.3,45.41,45.29,45.41,95110.53753787454,29.2114,29.2823,29.205,29.2823,95110.5375
2015-11-30 12:00:00,45.41,45.48,45.4,45.46,92041.29727303331,29.2823,29.3275,29.2759,29.3146,92041.2973
2015-11-30 12:10:00,45.45,45.54,45.44,45.54,82007.63101784312,29.3081,29.3662,29.3017,29.3662,82007.631
2015-11-30 12:20:00,45.53,45.54,45.46,45.51,84452.92335315901,29.3597,29.3662,29.3146,29.3468,84452.9234
2015-11-30 12:30:00,45.52,45.54,45.45,45.49,44036.5839973067,29.3533,29.3662,29.3081,29.3339,44036.584
2015-11-30 12:40:00,45.49,45.53,45.46,45.47,53530.46796094714,29.3339,29.3597,29.3146,29.321,53530.468
2015-11-30 12:50:00,45.46,45.51,45.46,45.48,52108.62978341376,29.3146,29.3468,29.3146,29.3275,52108.6298
2015-11-30 13:00:00,45.47,45.5,45.42,45.42,67508.69711592414,29.321,29.3404,29.2888,29.2888,67508.6971
2015-11-30 13:10:00,45.42,45.46,45.4,45.43,58599.48378408708,29.2888,29.3146,29.2759,29.2952,58599.4838
2015-11-30 13:20:00,45.42,45.55,45.4,45.55,98187.63326226012,29.2888,29.3726,29.2759,29.3726,98187.6333
2015-11-30 13:30:00,45.55,45.57,45.5,45.51,60197.50869711592,29.3726,29.3855,29.3404,29.3468,60197.5087
2015-11-30 13:40:00,45.51,45.56,45.49,45.54,61292.784199304224,29.3468,29.3791,29.3339,29.3662,61292.7842
2015-11-30 13:50:00,45.54,45.58,45.53,45.57,117524.4080350129,29.3662,29.392,29.3597,29.3855,117524.408
2015-11-30 14:00:00,45.56,45.56,45.51,45.55,96436.98799236896,29.3791,29.3791,29.3468,29.3726,96436.988
2015-11-30 14:10:00,45.55,45.61,45.53,45.58,61079.564583099535,29.3726,29.4113,29.3597,29.392,61079.5646
2015-11-30 14:20:00,45.58,45.58,45.54,45.55,61504.88160700258,29.392,29.392,29.3662,29.3726,61504.8816
2015-11-30 14:30:00,45.54,45.58,45.53,45.54,71624.957917181,29.3662,29.392,29.3597,29.3662,71624.9579
2015-11-30 14:40:00,45.54,45.58,45.52,45.54,72595.66827516552,29.3662,29.392,29.3533,29.3662,72595.6683
2015-11-30 14:50:00,45.54,45.56,45.49,45.51,116177.75782740432,29.3662,29.3791,29.3339,29.3468,116177.7578
2015-11-30 15:00:00,45.5,45.51,45.45,45.5,116577.26405566154,29.3404,29.3468,29.3081,29.3404,116577.2641
2015-11-30 15:10:00,45.5,45.54,45.5,45.53,159334.53035574008,29.3404,29.3662,29.3404,29.3597,159334.5304
2015-11-30 15:20:00,45.54,45.54,45.49,45.5,161191.78543373357,29.3662,29.3662,29.3339,29.3404,161191.7854
2015-11-30 15:30:00,45.5,45.57,45.49,45.54,155238.46930759735,29.3404,29.3855,29.3339,29.3662,155238.4693
2015-11-30 15:40:00,45.54,45.56,45.5,45.56,379950.622825721,29.3662,29.3791,29.3404,29.3791,379950.6228
2015-11-30 15:50:00,45.56,45.6,45.53,45.54,540686.7916058804,29.3791,29.4049,29.3597,29.3662,540686.7916
2015-12-01 09:30:00,45.57,46.0,45.57,45.95,372757.26630007854,29.3855,29.6628,29.3855,29.6305,372757.2663
2015-12-01 09:40:00,45.95,46.09,45.85,46.03,200057.23263382333,29.6305,29.7208,29.5661,29.6821,200057.2326
2015-12-01 09:50:00,46.04,46.06,45.87,45.88,146957.69273931097,29.6886,29.7015,29.579,29.5854,146957.6927
2015-12-01 10:00:00,45.87,45.87,45.7,45.74,193356.5256424644,29.579,29.579,29.4693,29.4951,193356.5256
2015-12-01 10:10:00,45.75,45.77,45.55,45.62,176616.54135338345,29.5016,29.5145,29.3726,29.4177,176616.5414
2015-12-01 10:20:00,45.62,45.72,45.6,45.7,100542.02670856244,29.4177,29.4822,29.4049,29.4693,100542.0267
2015-12-01 10:30:00,45.7,45.73,45.65,45.7,139701.49253731343,29.4693,29.4887,29.4371,29.4693,139701.4925
2015-12-01 10:40:00,45.69,45.78,45.68,45.77,75928.62753899675,29.4629,29.5209,29.4564,29.5145,75928.6275
2015-12-01 10:50:00,45.78,45.78,45.74,45.77,73613.51139041633,29.5209,29.5209,29.4951,29.5145,73613.5114
2015-12-01 11:00:00,45.77,45.77,45.63,45.65,116826.39434406912,29.5145,29.5145,29.4242,29.4371,116826.3943
2015-12-01 11:10:00,45.65,45.68,45.6,45.63,100766.46840983054,29.4371,29.4564,29.4049,29.4242,100766.4684
2015-12-01 11:20:00,45.62,45.68,45.58,45.67,170641.90326562675,29.4177,29.4564,29.392,29.45,170641.9033
2015-12-01 11:30:00,45.68,45.7,45.55,45.55,57393.10963977106,29.4564,29.4693,29.3726,29.3726,57393.1096
2015-12-01 11:40:00,45.56,45.66,45.55,45.65,59861.96835372012,29.3791,29.4435,29.3726,29.4371,59861.9684
2015-12-01 11:50:00,45.65,45.67,45.59,45.64,76296.71192907642,29.4371,29.45,29.3984,29.4306,76296.7119
2015-12-01 12:00:00,45.65,45.69,45.63,45.64,50056.11042531702,29.4371,29.4629,29.4242,29.4306,50056.1104
2015-12-01 12:10:00,45.65,45.68,45.6,45.62,94519.1336550331,29.4371,29.4564,29.4049,29.4177,94519.1337
2015-12-01 12:20:00,45.61,45.63,45.58,45.59,77255.07799349118,29.4113,29.4242,29.392,29.3984,77255.078
2015-12-01 12:30:00,45.6,45.62,45.54,45.6,68972.05700819212,29.4049,29.4177,29.3662,29.4049,68972.057
2015-12-01 12:40:00,45.6,45.66,45.59,45.65,43857.03063629222,29.4049,29.4435,29.3984,29.4371,43857.0306
2015-12-01 12:50:00,45.65,45.71,45.65,45.69,36396.588486140725,29.4371,29.4758,29.4371,29.4629,36396.5885
2015-12-01 13:00:00,45.69,45.69,45.64,45.66,40977.44360902256,29.4629,29.4629,29.4306,29.4435,40977.4436
2015-12-01 13:10:00,45.67,45.69,45.62,45.66,68625.29457973292,29.45,29.4629,29.4177,29.4435,68625.2946
2015-12-01 13:20:00,45.66,45.7,45.64,45.66,31240.040399506222,29.4435,29.4693,29.4306,29.4435,31240.0404
2015-12-01 13:30:00,45.66,45.72,45.62,45.69,64348.55796206935,29.4435,29.4822,29.4177,29.4629,64348.558
2015-12-01 13:40:00,45.69,45.73,45.68,45.71,53657.27752216362,29.4629,29.4887,29.4564,29.4758,53657.2775
2015-12-01 13:50:00,45.71,45.75,45.69,45.7,48161.82246661429,29.4758,29.5016,29.4629,29.4693,48161.8225
2015-12-01 14:00:00,45.7,45.76,45.7,45.73,50285.04096061048,29.4693,29.508,29.4693,29.4887,50285.041
2015-12-01 14:10:00,45.73,45.79,45.71,45.76,60298.50746268656,29.4887,29.5274,29.4758,29.508,60298.5075
2015-12-01 14:20:00,45.77,45.82,45.76,45.78,75710.91908876669,29.5145,29.5467,29.508,29.5209,75710.9191
2015-12-01 14:30:00,45.78,45.81,45.75,45.8,106461.67657950846,29.5209,29.5403,29.5016,29.5338,106461.6766
2015-12-01 14:40:00,45.79,45.86,45.78,45.86,121969.47592862754,29.5274,29.5725,29.5209,29.5725,121969.4759
2015-12-01 14:50:00,45.86,45.89,45.84,45.86,132523.84693075973,29.5725,29.5919,29.5596,29.5725,132523.8469
2015-12-01 15:00:00,45.86,45.86,45.81,45.84,82238.80597014925,29.5725,29.5725,29.5403,29.5596,82238.806
2015-12-01 15:10:00,45.84,45.86,45.82,45.85,82174.84008528784,29.5596,29.5725,29.5467,29.5661,82174.8401
2015-12-01 15:20:00,45.86,45.92,45.85,45.91,104495.56727639996,29.5725,29.6112,29.5661,29.6048,104495.5673
2015-12-01 15:30:00,45.91,45.96,45.87,45.95,208552.3510268208,29.6048,29.637,29.579,29.6305,208552.351
2015-12-01 15:40:00,45.95,45.98,45.91,45.92,238316.6872404893,29.6305,29.6499,29.6048,29.6112,238316.6872
2015-12-01 15:50:00,45.92,46.0,45.91,45.95,537429.020311974,29.6112,29.6628,29.6048,29.6305,537429.0203
2015-12-02 09:30:00,45.99,46.07,45.85,45.98,382972.7303332959,29.6563,29.7079,29.5661,29.6499,382972.7303
2015-12-02 09:40:00,45.98,46.1,45.96,45.99,97700.59477050837,29.6499,29.7273,29.637,29.6563,97700.5948
2015-12-02 09:50:00,46.0,46.07,45.94,46.0,109397.37403209516,29.6628,29.7079,29.6241,29.6628,109397.374
2015-12-02 10:00:00,46.0,46.05,45.87,45.88,246495.34283469868,29.6628,29.695,29.579,29.5854,246495.3428
2015-12-02 10:10:00,45.88,45.94,45.82,45.91,79466.95095948827,29.5854,29.6241,29.5467,29.6048,79466.951
2015-12-02 10:20:00,45.91,45.95,45.85,45.92,263316.1261362361,29.6048,29.6305,29.5661,29.6112,263316.1261
2015-12-02 10:30:00,45.92,45.96,45.89,45.9,223630.34451801144,29.6112,29.637,29.5919,29.5983,223630.3445
2015-12-02 10:40:00,45.89,45.96,45.88,45.91,222438.55908427783,29.5919,29.637,29.5854,29.6048,222438.5591
2015-12-02 10:50:00,45.91,45.95,45.87,45.89,123348.67018291996,29.6048,29.6305,29.579,29.5919,123348.6702
2015-12-02 11:00:00,45.88,45.89,45.78,45.8,143698.7992368982,29.5854,29.5919,29.5209,29.5338,143698.7992
2015-12-02 11:10:00,45.79,45.81,45.7,45.74,112517.11367972167,29.5274,29.5403,29.4693,29.4951,112517.1137
2015-12-02 11:20:00,45.74,45.76,45.7,45.72,76496.46504320503,29.4951,29.508,29.4693,29.4822,76496.465
2015-12-02 11:30:00,45.72,45.73,45.68,45.7,131306.2507013803,29.4822,29.4887,29.4564,29.4693,131306.2507
2015-12-02 11:40:00,45.71,45.73,45.62,45.62,77804.96016159802,29.4758,29.4887,29.4177,29.4177,77804.9602
2015-12-02 11:50:00,45.61,45.63,45.59,45.61,84984.8501851644,29.4113,29.4242,29.3984,29.4113,84984.8502
2015-12-02 12:00:00,45.61,45.69,45.59,45.65,89879.92368982156,29.4113,29.4629,29.3984,29.4371,89879.9237
2015-12-02 12:10:00,45.66,45.68,45.62,45.64,100570.08192122096,29.4435,29.4564,29.4177,29.4306,100570.0819
2015-12-02 12:20:00,45.64,45.72,45.62,45.72,90980.81023454155,29.4306,29.4822,29.4177,29.4822,90980.8102
2015-12-02 12:30:00,45.72,45.78,45.7,45.78,106465.04320502748,29.4822,29.5209,29.4693,29.5209,106465.0432
2015-12-02 12:40:00,45.78,45.81,45.77,45.79,134904.05117270787,29.5209,29.5403,29.5145,29.5274,134904.0512
2015-12-02 12:50:00,45.79,45.79,45.71,45.74,64194.8153967007,29.5274,29.5274,29.4758,29.4951,64194.8154
2015-12-02 13:00:00,45.74,45.78,45.7,45.75,74941.08405341711,29.4951,29.5209,29.4693,29.5016,74941.0841
2015-12-02 13:10:00,45.75,45.78,45.72,45.77,57898.10346762428,29.5016,29.5209,29.4822,29.5145,57898.1035
2015-12-02 13:20:00,45.77,45.92,45.76,45.9,86079.00347884637,29.5145,29.6112,29.508,29.5983,86079.0035
2015-12-02 13:30:00,45.89,45.91,45.79,45.79,99957.35607675904,29.5919,29.6048,29.5274,29.5274,99957.3561
2015-12-02 13:40:00,45.8,45.8,45.7,45.73,81156.99697003703,29.5338,29.5338,29.4693,29.4887,81156.997
2015-12-02 13:50:00,45.72,45.75,45.63,45.64,151213.10739535405,29.4822,29.5016,29.4242,29.4306,151213.1074
2015-12-02 14:00:00,45.64,45.66,45.61,45.64,126718.66232746044,29.4306,29.4435,29.4113,29.4306,126718.6623
2015-12-02 14:10:00,45.64,45.64,45.55,45.59,89782.29154976994,29.4306,29.4306,29.3726,29.3984,89782.2915
2015-12-02 14:20:00,45.58,45.61,45.53,45.57,76996.97003703288,29.392,29.4113,29.3597,29.3855,76996.97
2015-12-02 14:30:00,45.56,45.57,45.52,45.54,87632.14005162158,29.3791,29.3855,29.3533,29.3662,87632.1401
2015-12-02 14:40:00,45.54,45.54,45.39,45.46,168110.20087532263,29.3662,29.3662,29.2694,29.3146,168110.2009
2015-12-02 14:50:00,45.46,45.47,45.38,45.41,91645.15767029514,29.3146,29.321,29.263,29.2823,91645.1577
2015-12-02 15:00:00,45.42,45.46,45.38,45.41,155796.20693524857,29.2888,29.3146,29.263,29.2823,155796.2069
2015-12-02 15:10:00,45.4,45.42,45.31,45.35,223387.9474806419,29.2759,29.2888,29.2178,29.2436,223387.9475
2015-12-02 15:20:00,45.35,45.37,45.3,45.31,198406.46392099647,29.2436,29.2565,29.2114,29.2178,198406.4639
2015-12-02 15:30:00,45.31,45.32,45.23,45.26,280778.81270340027,29.2178,29.2243,29.1663,29.1856,280778.8127
2015-12-02 15:40:00,45.26,45.3,45.23,45.24,297179.8900235664,29.1856,29.2114,29.1663,29.1727,297179.89
2015-12-02 15:50:00,45.23,45.32,45.22,45.31,505956.6827516552,29.1663,29.2243,29.1598,29.2178,505956.6828
2015-12-03 09:30:00,45.62,45.65,45.31,45.43,347595.1071709123,29.4177,29.4371,29.2178,29.2952,347595.1072
2015-12-03 09:40:00,45.43,45.45,45.15,45.15,246964.425990349,29.2952,29.3081,29.1147,29.1147,246964.426
2015-12-03 09:50:00,45.15,45.2,45.05,45.12,139016.94534844573,29.1147,29.1469,29.0502,29.0953,139016.9453
2015-12-03 10:00:00,45.13,45.13,44.81,44.81,187090.1133430592,29.1018,29.1018,28.8954,28.8954,187090.1133
2015-12-03 10:10:00,44.81,45.01,44.81,44.9,224341.8247110313,28.8954,29.0244,28.8954,28.9535,224341.8247
2015-12-03 10:20:00,44.89,44.89,44.81,44.87,315593.0871956009,28.947,28.947,28.8954,28.9341,315593.0872
2015-12-03 10:30:00,44.87,44.96,44.79,44.79,122219.72842554146,28.9341,28.9922,28.8825,28.8825,122219.7284
2015-12-03 10:40:00,44.79,44.84,44.77,44.79,182367.8599483784,28.8825,28.9148,28.8696,28.8825,182367.8599
2015-12-03 10:50:00,44.8,44.8,44.68,44.68,282785.3215127371,28.889,28.889,28.8116,28.8116,282785.3215
2015-12-03 11:00:00,44.69,44.93,44.67,44.92,113338.57030636292,28.818,28.9728,28.8051,28.9664,113338.5703
2015-12-03 11:10:00,44.92,44.99,44.92,44.95,159945.01178318931,28.9664,29.0115,28.9664,28.9857,159945.0118
2015-12-03 11:20:00,44.95,45.0,44.87,44.99,96630.00785545954,28.9857,29.0179,28.9341,29.0115,96630.0079
2015-12-03 11:30:00,45.0,45.02,44.9,44.94,99037.14510155986,29.0179,29.0308,28.9535,28.9793,99037.1451
2015-12-03 11:40:00,44.95,44.96,44.83,44.88,88375.04208281898,28.9857,28.9922,28.9083,28.9406,88375.0421
2015-12-03 11:50:00,44.88,45.01,44.88,45.01,81776.45606553697,28.9406,29.0244,28.9406,29.0244,81776.4561
2015-12-03 12:00:00,45.0,45.03,44.95,44.96,85717.65233980473,29.0179,29.0373,28.9857,28.9922,85717.6523
2015-12-03 12:10:00,44.96,44.97,44.86,44.87,94197.05981371338,28.9922,28.9986,28.9277,28.9341,94197.0598
2015-12-03 12:20:00,44.87,44.88,44.69,44.7,219700.37032880707,28.9341,28.9406,28.818,28.8245,219700.3703
2015-12-03 12:30:00,44.71,44.75,44.69,44.72,152026.7085624509,28.8309,28.8567,28.818,28.8374,152026.7086
2015-12-03 12:40:00,44.72,44.76,44.7,44.73,191109.8642127707,28.8374,28.8632,28.8245,28.8438,191109.8642
2015-12-03 12:50:00,44.73,44.73,44.62,44.63,163101.78431152506,28.8438,28.8438,28.7729,28.7794,163101.7843
2015-12-03 13:00:00,44.64,44.76,44.58,44.73,125681.74166760183,28.7858,28.8632,28.7471,28.8438,125681.7417
2015-12-03 13:10:00,44.72,44.74,44.68,44.74,59667.82628212321,28.8374,28.8503,28.8116,28.8503,59667.8263
2015-12-03 13:20:00,44.74,44.79,44.71,44.77,85178.9922567613,28.8503,28.8825,28.8309,28.8696,85178.9923
2015-12-03 13:30:00,44.77,44.79,44.68,44.7,103628.10010099877,28.8696,28.8825,28.8116,28.8245,103628.1001
2015-12-03 13:40:00,44.7,44.72,44.58,44.58,81216.47402087308,28.8245,28.8374,28.7471,28.7471,81216.474
2015-12-03 13:50:00,44.59,44.62,44.56,44.56,153138.8171922343,28.7536,28.7729,28.7342,28.7342,153138.8172
2015-12-03 14:00:00,44.56,44.63,44.55,44.59,222493.5473010885,28.7342,28.7794,28.7278,28.7536,222493.5473
2015-12-03 14:10:00,44.59,44.65,44.59,44.6,98210.07743238693,28.7536,28.7923,28.7536,28.76,98210.0774
2015-12-03 14:20:00,44.6,44.63,44.53,44.53,310801.2568735271,28.76,28.7794,28.7149,28.7149,310801.2569
2015-12-03 14:30:00,44.53,44.56,44.45,44.46,340582.42621479067,28.7149,28.7342,28.6633,28.6697,340582.4262
2015-12-03 14:40:00,44.46,44.47,44.35,44.47,187763.4384468634,28.6697,28.6762,28.5988,28.6762,187763.4384
2015-12-03 14:50:00,44.46,44.56,44.45,44.56,187995.7356076759,28.6697,28.7342,28.6633,28.7342,187995.7356
2015-12-03 15:00:00,44.56,44.56,44.48,44.48,241419.5937605207,28.7342,28.7342,28.6826,28.6826,241419.5938
2015-12-03 15:10:00,44.47,44.56,44.47,44.54,324096.0610481427,28.6762,28.7342,28.6762,28.7213,324096.061
2015-12-03 15:20:00,44.54,44.65,44.5,44.54,205692.96375266524,28.7213,28.7923,28.6955,28.7213,205692.9638
2015-12-03 15:30:00,44.54,44.69,44.47,44.67,283500.1683312759,28.7213,28.818,28.6762,28.8051,283500.1683
2015-12-03 15:40:00,44.67,44.68,44.52,44.61,333372.23656155315,28.8051,28.8116,28.7084,28.7665,333372.2366
2015-12-03 15:50:00,44.6,44.69,44.54,44.62,580375.9398496241,28.76,28.818,28.7213,28.7729,580375.9398
2015-12-04 09:30:00,44.83,45.17,44.46,44.56,327532.2634945573,28.9083,29.1276,28.6697,28.7342,327532.2635
2015-12-04 09:40:00,44.56,45.06,44.56,45.05,115613.28694871506,28.7342,29.0566,28.7342,29.0502,115613.2869
2015-12-04 09:50:00,45.05,45.07,44.95,44.97,155164.40354617886,29.0502,29.0631,28.9857,28.9986,155164.4035
2015-12-04 10:00:00,44.97,45.08,44.96,45.03,105607.67590618336,28.9986,29.0695,28.9922,29.0373,105607.6759
2015-12-04 10:10:00,45.03,45.04,44.96,44.99,245343.9569071933,29.0373,29.0437,28.9922,29.0115,245343.9569
2015-12-04 10:20:00,44.99,45.2,44.99,45.18,118883.40253619122,29.0115,29.1469,29.0115,29.134,118883.4025
2015-12-04 10:30:00,45.19,45.46,45.16,45.44,212602.40152620355,29.1405,29.3146,29.1211,29.3017,212602.4015
2015-12-04 10:40:00,45.44,45.51,45.38,45.49,201425.2048030524,29.3017,29.3468,29.263,29.3339,201425.2048
2015-12-04 10:50:00,45.5,45.61,45.48,45.59,184593.1994164516,29.3404,29.4113,29.3275,29.3984,184593.1994
2015-12-04 11:00:00,45.59,45.65,45.55,45.58,137738.74985972393,29.3984,29.4371,29.3726,29.392,137738.7499
2015-12-04 11:10:00,45.57,45.67,45.54,45.58,178897.99124677363,29.3855,29.45,29.3662,29.392,178897.9912
2015-12-04 11:20:00,45.58,45.58,45.43,45.45,105676.13062507012,29.392,29.392,29.2952,29.3081,105676.1306
2015-12-04 11:30:00,45.45,45.51,45.41,45.42,74923.12871731567,29.3081,29.3468,29.2823,29.2888,74923.1287
2015-12-04 11:40:00,45.41,45.42,45.24,45.26,92651.77870048257,29.2823,29.2888,29.1727,29.1856,92651.7787
2015-12-04 11:50:00,45.27,45.35,45.25,45.25,107032.88070923576,29.1921,29.2436,29.1792,29.1792,107032.8807
2015-12-04 12:00:00,45.25,45.33,45.18,45.33,75980.2491302884,29.1792,29.2307,29.134,29.2307,75980.2491
2015-12-04 12:10:00,45.33,45.42,45.33,45.35,56691.72932330827,29.2307,29.2888,29.2307,29.2436,56691.7293
2015-12-04 12:20:00,45.35,45.43,45.3,45.32,97377.3987206823,29.2436,29.2952,29.2114,29.2243,97377.3987
2015-12-04 12:30:00,45.32,45.55,45.31,45.53,81452.13780720458,29.2243,29.3726,29.2178,29.3597,81452.1378
2015-12-04 12:40:00,45.54,45.56,45.47,45.53,128664.57187745484,29.3662,29.3791,29.321,29.3597,128664.5719
2015-12-04 12:50:00,45.53,45.54,45.43,45.52,106668.16294467512,29.3597,29.3662,29.2952,29.3533,106668.1629
2015-12-04 13:00:00,45.53,45.59,45.5,45.59,134988.21681068343,29.3597,29.3984,29.3404,29.3984,134988.2168
2015-12-04 13:10:00,45.58,45.62,45.53,45.54,118364.94220626193,29.392,29.4177,29.3597,29.3662,118364.9422
2015-12-04 13:20:00,45.54,45.58,45.51,45.57,99468.0731679946,29.3662,29.392,29.3468,29.3855,99468.0732
2015-12-04 13:30:00,45.56,45.58,45.49,45.52,87609.69588149477,29.3791,29.392,29.3339,29.3533,87609.6959
2015-12-04 13:40:00,45.52,45.52,45.41,45.45,121409.49388396365,29.3533,29.3533,29.2823,29.3081,121409.4939
2015-12-04 13:50:00,45.44,45.58,45.44,45.54,82963.75266524519,29.3017,29.392,29.3017,29.3662,82963.7527
2015-12-04 14:00:00,45.54,45.56,45.47,45.49,55896.08349231287,29.3662,29.3791,29.321,29.3339,55896.0835
2015-12-04 14:10:00,45.48,45.49,45.38,45.38,60225.56390977444,29.3275,29.3339,29.263,29.263,60225.5639
2015-12-04 14:20:00,45.38,45.52,45.38,45.5,71043.65391089664,29.263,29.3533,29.263,29.3404,71043.6539
2015-12-04 14:30:00,45.51,45.52,45.46,45.5,95864.66165413531,29.3468,29.3533,29.3146,29.3404,95864.6617
2015-12-04 14:40:00,45.5,45.59,45.47,45.58,118272.921108742,29.3404,29.3984,29.321,29.392,118272.9211
2015-12-04 14:50:00,45.57,45.62,45.56,45.6,58033.89069689148,29.3855,29.4177,29.3791,29.4049,58033.8907
2015-12-04 15:00:00,45.59,45.62,45.54,45.62,100952.75502188306,29.3984,29.4177,29.3662,29.4177,100952.755
2015-12-04 15:10:00,45.62,45.64,45.54,45.56,90597.01492537314,29.4177,29.4306,29.3662,29.3791,90597.0149
2015-12-04 15:20:00,45.56,45.57,45.49,45.53,110494.89395129617,29.3791,29.3855,29.3339,29.3597,110494.894
2015-12-04 15:30:00,45.53,45.54,45.42,45.43,158036.13511390417,29.3597,29.3662,29.2888,29.2952,158036.1351
2015-12-04 15:40:00,45.43,45.49,45.42,45.44,215198.06980136907,29.2952,29.3339,29.2888,29.3017,215198.0698
2015-12-04 15:50:00,45.44,45.53,45.43,45.49,382111.9964089328,29.3017,29.3597,29.2952,29.3339,382111.9964
2015-12-07 09:30:00,45.3,45.49,45.25,45.35,253928.851980698,29.2114,29.3339,29.1792,29.2436,253928.852
2015-12-07 09:40:00,45.35,45.44,45.22,45.22,131979.5758051846,29.2436,29.3017,29.1598,29.1598,131979.5758
2015-12-07 09:50:00,45.22,45.31,45.2,45.26,69622.93794186959,29.1598,29.2178,29.1469,29.1856,69622.9379
2015-12-07 10:00:00,45.27,45.29,45.16,45.26,150403.99506228257,29.1921,29.205,29.1211,29.1856,150403.9951
2015-12-07 10:10:00,45.27,45.27,45.19,45.24,78739.75984737964,29.1921,29.1921,29.1405,29.1727,78739.7598
2015-12-07 10:20:00,45.24,45.25,45.14,45.18,112086.18561328694,29.1727,29.1792,29.1082,29.134,112086.1856
2015-12-07 10:30:00,45.18,45.18,45.01,45.11,87677.02839187521,29.134,29.134,29.0244,29.0889,87677.0284
2015-12-07 10:40:00,45.1,45.11,44.89,44.93,127398.72068230277,29.0824,29.0889,28.947,28.9728,127398.7207
2015-12-07 10:50:00,44.93,44.96,44.9,44.96,103768.37616429132,28.9728,28.9922,28.9535,28.9922,103768.3762
2015-12-07 11:00:00,44.95,44.96,44.86,44.87,107625.40680058354,28.9857,28.9922,28.9277,28.9341,107625.4068
2015-12-07 11:10:00,44.87,44.9,44.78,44.82,107313.43283582087,28.9341,28.9535,28.8761,28.9019,107313.4328
2015-12-07 11:20:00,44.83,44.86,44.7,44.72,157121.53518123666,28.9083,28.9277,28.8245,28.8374,157121.5352
2015-12-07 11:30:00,44.72,44.88,44.72,44.88,51944.787341488045,28.8374,28.9406,28.8374,28.9406,51944.7873
2015-12-07 11:40:00,44.88,44.93,44.8,44.83,68821.6810683425,28.9406,28.9728,28.889,28.9083,68821.6811
2015-12-07 11:50:00,44.84,44.96,44.83,44.95,46116.036359555605,28.9148,28.9922,28.9083,28.9857,46116.0364
2015-12-07 12:00:00,44.94,44.94,44.85,44.85,36239.479295253055,28.9793,28.9793,28.9212,28.9212,36239.4793
2015-12-07 12:10:00,44.85,44.91,44.81,44.85,67172.03456402199,28.9212,28.9599,28.8954,28.9212,67172.0346
2015-12-07 12:20:00,44.86,44.86,44.74,44.76,59885.53473235327,28.9277,28.9277,28.8503,28.8632,59885.5347
2015-12-07 12:30:00,44.77,44.79,44.73,44.74,51918.97654584221,28.8696,28.8825,28.8438,28.8503,51918.9765
2015-12-07 12:40:00,44.74,44.74,44.63,44.64,82952.53058018179,28.8503,28.8503,28.7794,28.7858,82952.5306
2015-12-07 12:50:00,44.64,44.64,44.55,44.58,209047.2449781169,28.7858,28.7858,28.7278,28.7471,209047.245
2015-12-07 13:00:00,44.58,44.68,44.53,44.64,130116.7096846594,28.7471,28.8116,28.7149,28.7858,130116.7097
2015-12-07 13:10:00,44.64,44.68,44.53,44.63,95200.31421838175,28.7858,28.8116,28.7149,28.7794,95200.3142
2015-12-07 13:20:00,44.62,44.65,44.56,44.64,107494.1084053417,28.7729,28.7923,28.7342,28.7858,107494.1084
2015-12-07 13:30:00,44.64,44.64,44.55,44.59,133503.53495679496,28.7858,28.7858,28.7278,28.7536,133503.535
2015-12-07 13:40:00,44.58,44.58,44.47,44.47,122733.6999214454,28.7471,28.7471,28.6762,28.6762,122733.6999
2015-12-07 13:50:00,44.47,44.61,44.47,44.6,119719.44787341489,28.6762,28.7665,28.6762,28.76,119719.4479
2015-12-07 14:00:00,44.59,44.7,44.56,44.66,61697.90147009314,28.7536,28.8245,28.7342,28.7987,61697.9015
2015-12-07 14:10:00,44.66,44.67,44.56,44.58,59033.77847604085,28.7987,28.8051,28.7342,28.7471,59033.7785
2015-12-07 14:20:00,44.58,44.65,44.56,44.62,94800.80799012457,28.7471,28.7923,28.7342,28.7729,94800.808
2015-12-07 14:30:00,44.62,44.66,44.54,44.63,131044.77611940296,28.7729,28.7987,28.7213,28.7794,131044.7761
2015-12-07 14:40:00,44.64,44.65,44.57,44.62,55446.077881270336,28.7858,28.7923,28.7407,28.7729,55446.0779
2015-12-07 14:50:00,44.62,44.66,44.55,44.56,63678.59948378408,28.7729,28.7987,28.7278,28.7342,63678.5995
2015-12-07 15:00:00,44.56,44.6,44.54,44.56,212190.5510043766,28.7342,28.76,28.7213,28.7342,212190.551
2015-12-07 15:10:00,44.56,44.59,44.53,44.56,203735.83211760744,28.7342,28.7536,28.7149,28.7342,203735.8321
2015-12-07 15:20:00,44.56,44.62,44.56,44.6,120803.50129053976,28.7342,28.7729,28.7342,28.76,120803.5013
2015-12-07 15:30:00,44.6,44.63,44.56,44.6,172177.0845023005,28.76,28.7794,28.7342,28.76,172177.0845
2015-12-07 15:40:00,44.59,44.72,44.58,44.72,248734.148804848,28.7536,28.8374,28.7471,28.8374,248734.1488
2015-12-07 15:50:00,44.72,44.74,44.59,44.65,761098.6421277073,28.8374,28.8503,28.7536,28.7923,761098.6421
2015-12-08 09:30:00,44.18,44.35,43.81,43.89,265594.20940410724,28.4892,28.5988,28.2506,28.3022,265594.2094
2015-12-08 09:40:00,43.88,44.18,43.88,44.07,321122.20850634045,28.2957,28.4892,28.2957,28.4182,321122.2085
2015-12-08 09:50:00,44.06,44.08,43.71,43.71,206975.6480754124,28.4118,28.4247,28.1861,28.1861,206975.6481
2015-12-08 10:00:00,43.72,43.98,43.71,43.87,271645.1576702951,28.1925,28.3602,28.1861,28.2893,271645.1577
2015-12-08 10:10:00,43.87,43.91,43.67,43.69,319070.8113567501,28.2893,28.3151,28.1603,28.1732,319070.8114
2015-12-08 10:20:00,43.68,43.68,43.55,43.59,328023.7908203344,28.1668,28.1668,28.0829,28.1087,328023.7908
2015-12-08 10:30:00,43.59,43.8,43.51,43.78,323422.73594433843,28.1087,28.2441,28.0571,28.2312,323422.7359
2015-12-08 10:40:00,43.78,43.86,43.74,43.83,194891.70687913813,28.2312,28.2828,28.2054,28.2635,194891.7069
2015-12-08 10:50:00,43.84,43.9,43.79,43.89,129169.56570530804,28.2699,28.3086,28.2377,28.3022,129169.5657
2015-12-08 11:00:00,43.9,44.11,43.87,44.06,177966.55818651104,28.3086,28.444,28.2893,28.4118,177966.5582
2015-12-08 11:10:00,44.07,44.11,43.99,44.11,184243.0703624733,28.4182,28.444,28.3667,28.444,184243.0704
2015-12-08 11:20:00,44.11,44.16,43.99,44.0,148619.6835372012,28.444,28.4763,28.3667,28.3731,148619.6835
2015-12-08 11:30:00,43.99,44.0,43.89,43.9,96931.88194366512,28.3667,28.3731,28.3022,28.3086,96931.8819
2015-12-08 11:40:00,43.9,44.05,43.89,44.02,176800.58354842328,28.3086,28.4053,28.3022,28.386,176800.5835
2015-12-08 11:50:00,44.02,44.03,43.92,43.97,101495.90393895186,28.386,28.3924,28.3215,28.3538,101495.9039
2015-12-08 12:00:00,43.97,43.99,43.91,43.97,63584.333969251486,28.3538,28.3667,28.3151,28.3538,63584.334
2015-12-08 12:10:00,43.96,44.0,43.82,43.83,75099.31545281113,28.3473,28.3731,28.257,28.2635,75099.3155
2015-12-08 12:20:00,43.83,43.88,43.82,43.86,105163.28133767254,28.2635,28.2957,28.257,28.2828,105163.2813
2015-12-08 12:30:00,43.85,43.87,43.8,43.84,57195.60094265514,28.2764,28.2893,28.2441,28.2699,57195.6009
2015-12-08 12:40:00,43.83,43.9,43.82,43.84,53015.37425653686,28.2635,28.3086,28.257,28.2699,53015.3743
2015-12-08 12:50:00,43.84,43.84,43.76,43.84,207049.71383683087,28.2699,28.2699,28.2183,28.2699,207049.7138
2015-12-08 13:00:00,43.84,43.92,43.82,43.87,95091.45999326676,28.2699,28.3215,28.257,28.2893,95091.46
2015-12-08 13:10:00,43.86,43.88,43.76,43.77,92696.66704073617,28.2828,28.2957,28.2183,28.2248,92696.667
2015-12-08 13:20:00,43.77,43.81,43.71,43.78,99573.5607675906,28.2248,28.2506,28.1861,28.2312,99573.5608
2015-12-08 13:30:00,43.79,43.93,43.78,43.9,142882.95365278868,28.2377,28.328,28.2312,28.3086,142882.9537
2015-12-08 13:40:00,43.91,43.92,43.85,43.86,86802.82796543598,28.3151,28.3215,28.2764,28.2828,86802.828
2015-12-08 13:50:00,43.85,43.9,43.83,43.9,81053.75378745371,28.2764,28.3086,28.2635,28.3086,81053.7538
2015-12-08 14:00:00,43.91,44.06,43.9,44.06,162964.87487375154,28.3151,28.4118,28.3086,28.4118,162964.8749
2015-12-08 14:10:00,44.06,44.06,43.95,43.98,100772.07945236225,28.4118,28.4118,28.3409,28.3602,100772.0795
2015-12-08 14:20:00,43.99,43.99,43.87,43.9,90935.92189428797,28.3667,28.3667,28.2893,28.3086,90935.9219
2015-12-08 14:30:00,43.9,43.96,43.85,43.92,87733.13881719223,28.3086,28.3473,28.2764,28.3215,87733.1388
2015-12-08 14:40:00,43.92,43.98,43.86,43.9,157910.44776119402,28.3215,28.3602,28.2828,28.3086,157910.4478
2015-12-08 14:50:00,43.9,43.93,43.84,43.84,99763.21400516215,28.3086,28.328,28.2699,28.2699,99763.214
2015-12-08 15:00:00,43.84,43.91,43.79,43.91,161098.6421277073,28.2699,28.3151,28.2377,28.3151,161098.6421
2015-12-08 15:10:00,43.91,43.91,43.72,43.72,214890.5846706318,28.3151,28.3151,28.1925,28.1925,214890.5847
2015-12-08 15:20:00,43.71,43.82,43.68,43.73,241828.07765682865,28.1861,28.257,28.1668,28.199,241828.0777
2015-12-08 15:30:00,43.73,43.86,43.68,43.85,247973.29143754908,28.199,28.2828,28.1668,28.2764,247973.2914
2015-12-08 15:40:00,43.85,43.91,43.81,43.9,251398.2717989002,28.2764,28.3151,28.2506,28.3086,251398.2718
2015-12-08 15:50:00,43.9,43.95,43.83,43.86,635115.0263718999,28.3086,28.3409,28.2635,28.2828,635115.0264
2015-12-09 09:30:00,43.68,44.0,43.65,44.0,232474.4697564808,28.1668,28.3731,28.1474,28.3731,232474.4698
2015-12-09 09:40:00,44.01,44.35,44.01,44.21,126536.86454943327,28.3796,28.5988,28.3796,28.5085,126536.8645
2015-12-09 09:50:00,44.22,44.23,44.08,44.11,103648.29985411288,28.515,28.5214,28.4247,28.444,103648.2999
2015-12-09 10:00:00,44.12,44.23,44.06,44.22,184709.90910111097,28.4505,28.5214,28.4118,28.515,184709.9091
2015-12-09 10:10:00,44.23,44.32,44.18,44.21,158761.0818090001,28.5214,28.5795,28.4892,28.5085,158761.0818
2015-12-09 10:20:00,44.21,44.23,44.07,44.07,97139.49051733813,28.5085,28.5214,28.4182,28.4182,97139.4905
2015-12-09 10:30:00,44.08,44.43,44.08,44.39,202654.0231174952,28.4247,28.6504,28.4247,28.6246,202654.0231
2015-12-09 10:40:00,44.39,44.48,44.39,44.44,161338.7947480642,28.6246,28.6826,28.6246,28.6568,161338.7947
2015-12-09 10:50:00,44.44,44.53,44.36,44.39,234114.01638424417,28.6568,28.7149,28.6052,28.6246,234114.0164
2015-12-09 11:00:00,44.39,44.39,44.29,44.3,118708.3380092021,28.6246,28.6246,28.5601,28.5666,118708.338
2015-12-09 11:10:00,44.3,44.31,44.13,44.13,137940.7473908652,28.5666,28.573,28.4569,28.4569,137940.7474
2015-12-09 11:20:00,44.13,44.14,43.98,43.99,99893.39019189763,28.4569,28.4634,28.3602,28.3667,99893.3902
2015-12-09 11:30:00,43.99,44.03,43.87,43.91,102935.69745258668,28.3667,28.3924,28.2893,28.3151,102935.6975
2015-12-09 11:40:00,43.92,43.96,43.66,43.72,136522.27583885085,28.3215,28.3473,28.1539,28.1925,136522.2758
2015-12-09 11:50:00,43.71,43.84,43.71,43.77,79181.90999887779,28.1861,28.2699,28.1861,28.2248,79181.91
2015-12-09 12:00:00,43.77,43.86,43.69,43.79,143824.48658960834,28.2248,28.2828,28.1732,28.2377,143824.4866
2015-12-09 12:10:00,43.78,43.78,43.58,43.58,156089.10335540344,28.2312,28.2312,28.1023,28.1023,156089.1034
2015-12-09 12:20:00,43.58,43.59,43.45,43.49,225531.3657277522,28.1023,28.1087,28.0184,28.0442,225531.3657
2015-12-09 12:30:00,43.49,43.49,43.28,43.29,217982.2691055998,28.0442,28.0442,27.9088,27.9153,217982.2691
2015-12-09 12:40:00,43.29,43.4,43.21,43.4,145768.15172259006,27.9153,27.9862,27.8637,27.9862,145768.1517
2015-12-09 12:50:00,43.39,43.42,43.26,43.3,117514.30815845584,27.9797,27.9991,27.8959,27.9217,117514.3082
2015-12-09 13:00:00,43.3,43.41,43.12,43.3,127370.66546964426,27.9217,27.9926,27.8056,27.9217,127370.6655
2015-12-09 13:10:00,43.3,43.37,43.26,43.29,135618.89799124678,27.9217,27.9669,27.8959,27.9153,135618.898
2015-12-09 13:20:00,43.29,43.33,43.18,43.22,95651.44203793064,27.9153,27.9411,27.8443,27.8701,95651.442
2015-12-09 13:30:00,43.23,43.25,43.15,43.24,123055.77376276512,27.8766,27.8895,27.825,27.883,123055.7738
2015-12-09 13:40:00,43.24,43.27,43.16,43.21,103873.86376388732,27.883,27.9024,27.8314,27.8637,103873.8638
2015-12-09 13:50:00,43.22,43.39,43.21,43.31,95113.90416339356,27.8701,27.9797,27.8637,27.9282,95113.9042
2015-12-09 14:00:00,43.3,43.33,43.21,43.22,91107.61979575804,27.9217,27.9411,27.8637,27.8701,91107.6198
2015-12-09 14:10:00,43.23,43.33,43.22,43.23,109943.88957468297,27.8766,27.9411,27.8701,27.8766,109943.8896
2015-12-09 14:20:00,43.22,43.23,43.13,43.18,126241.72371226574,27.8701,27.8766,27.8121,27.8443,126241.7237
2015-12-09 14:30:00,43.18,43.23,43.15,43.19,116239.47929525306,27.8443,27.8766,27.825,27.8508,116239.4793
2015-12-09 14:40:00,43.19,43.19,43.05,43.05,155599.82044663897,27.8508,27.8508,27.7605,27.7605,155599.8204
2015-12-09 14:50:00,43.06,43.06,42.98,43.0,137516.55257546852,27.7669,27.7669,27.7154,27.7283,137516.5526
2015-12-09 15:00:00,43.0,43.19,42.99,43.13,294515.76702951407,27.7283,27.8508,27.7218,27.8121,294515.767
2015-12-09 15:10:00,43.13,43.18,43.06,43.14,277455.95331612614,27.8121,27.8443,27.7669,27.8185,277455.9533
2015-12-09 15:20:00,43.14,43.32,43.13,43.26,303247.6714173493,27.8185,27.9346,27.8121,27.8959,303247.6714
2015-12-09 15:30:00,43.27,43.42,43.25,43.32,239379.4186959937,27.9024,27.9991,27.8895,27.9346,239379.4187
2015-12-09 15:40:00,43.32,43.36,43.25,43.26,273369.9921445404,27.9346,27.9604,27.8895,27.8959,273369.9921
2015-12-09 15:50:00,43.26,43.33,43.23,43.29,483561.8897991247,27.8959,27.9411,27.8766,27.9153,483561.8898
2015-12-10 09:30:00,43.33,43.39,43.13,43.32,107674.78397486253,27.9411,27.9797,27.8121,27.9346,107674.784
2015-12-10 09:40:00,43.33,43.57,43.33,43.45,121782.06710806867,27.9411,28.0958,27.9411,28.0184,121782.0671
2015-12-10 09:50:00,43.44,43.49,43.31,43.35,78107.95645830996,28.012,28.0442,27.9282,27.954,78107.9565
2015-12-10 10:00:00,43.35,43.41,43.26,43.33,103001.90775446076,27.954,27.9926,27.8959,27.9411,103001.9078
2015-12-10 10:10:00,43.33,43.44,43.26,43.41,54580.85512288183,27.9411,28.012,27.8959,27.9926,54580.8551
2015-12-10 10:20:00,43.41,43.59,43.41,43.51,94153.2936819661,27.9926,28.1087,27.9926,28.0571,94153.2937
2015-12-10 10:30:00,43.51,43.74,43.39,43.72,670364.7177645606,28.0571,28.2054,27.9797,28.1925,670364.7178
2015-12-10 10:40:00,43.71,43.88,43.69,43.87,255885.9836157558,28.1861,28.2957,28.1732,28.2893,255885.9836
2015-12-10 10:50:00,43.86,43.88,43.42,43.57,464494.4450678936,28.2828,28.2957,27.9991,28.0958,464494.4451
2015-12-10 11:00:00,43.57,43.81,43.57,43.77,201887.55470766468,28.0958,28.2506,28.0958,28.2248,201887.5547
2015-12-10 11:10:00,43.77,43.96,43.77,43.92,194881.60700258103,28.2248,28.3473,28.2248,28.3215,194881.607
2015-12-10 11:20:00,43.93,44.1,43.9,43.93,275767.0295140837,28.328,28.4376,28.3086,28.328,275767.0295
2015-12-10 11:30:00,43.92,43.96,43.85,43.91,194768.2639434407,28.3215,28.3473,28.2764,28.3151,194768.2639
2015-12-10 11:40:00,43.9,43.95,43.83,43.93,129826.05768151722,28.3086,28.3409,28.2635,28.328,129826.0577
2015-12-10 11:50:00,43.93,43.95,43.82,43.91,192070.47469419817,28.328,28.3409,28.257,28.3151,192070.4747
2015-12-10 12:00:00,43.92,43.97,43.84,43.85,167274.15553809897,28.3215,28.3538,28.2699,28.2764,167274.1555
2015-12-10 12:10:00,43.84,43.85,43.73,43.73,202410.5038716193,28.2699,28.2764,28.199,28.199,202410.5039
2015-12-10 12:20:00,43.73,43.84,43.72,43.82,109429.91807877902,28.199,28.2699,28.1925,28.257,109429.9181
2015-12-10 12:30:00,43.83,43.86,43.73,43.78,167032.88070923576,28.2635,28.2828,28.199,28.2312,167032.8807
2015-12-10 12:40:00,43.78,43.91,43.74,43.9,120155.98698238132,28.2312,28.3151,28.2054,28.3086,120155.987
2015-12-10 12:50:00,43.9,44.0,43.87,43.98,133594.43384580855,28.3086,28.3731,28.2893,28.3602,133594.4338
2015-12-10 13:00:00,43.99,44.0,43.9,43.93,61923.46537986758,28.3667,28.3731,28.3086,28.328,61923.4654
2015-12-10 13:10:00,43.93,43.95,43.88,43.9,70722.70227808326,28.328,28.3409,28.2957,28.3086,70722.7023
2015-12-10 13:20:00,43.91,43.99,43.91,43.95,72049.15273257771,28.3151,28.3667,28.3151,28.3409,72049.1527
2015-12-10 13:30:00,43.96,44.03,43.95,44.02,89071.93356525642,28.3473,28.3924,28.3409,28.386,89071.9336
2015-12-10 13:40:00,44.01,44.01,43.91,43.98,92098.52990685668,28.3796,28.3796,28.3151,28.3602,92098.5299
2015-12-10 13:50:00,43.98,44.0,43.92,43.93,69546.62776343845,28.3602,28.3731,28.3215,28.328,69546.6278
2015-12-10 14:00:00,43.93,43.98,43.89,43.98,87007.06991358993,28.328,28.3602,28.3022,28.3602,87007.0699
2015-12-10 14:10:00,43.97,44.01,43.94,44.01,70511.72707889126,28.3538,28.3796,28.3344,28.3796,70511.7271
2015-12-10 14:20:00,44.0,44.15,43.98,44.15,124884.9736281001,28.3731,28.4698,28.3602,28.4698,124884.9736
2015-12-10 14:30:00,44.15,44.17,43.97,44.02,158251.59914712154,28.4698,28.4827,28.3538,28.386,158251.5991
2015-12-10 14:40:00,44.03,44.08,43.98,43.99,107638.87330265965,28.3924,28.4247,28.3602,28.3667,107638.8733
2015-12-10 14:50:00,43.98,43.98,43.89,43.94,95383.23420491526,28.3602,28.3602,28.3022,28.3344,95383.2342
2015-12-10 15:00:00,43.94,43.95,43.8,43.82,137023.90304118505,28.3344,28.3409,28.2441,28.257,137023.903
2015-12-10 15:10:00,43.82,43.82,43.69,43.72,188244.86589608347,28.257,28.257,28.1732,28.1925,188244.8659
2015-12-10 15:20:00,43.72,43.75,43.66,43.75,164135.33834586464,28.1925,28.2119,28.1539,28.2119,164135.3383
2015-12-10 15:30:00,43.74,43.75,43.66,43.69,182199.5286724273,28.2054,28.2119,28.1539,28.1732,182199.5287
2015-12-10 15:40:00,43.69,43.74,43.61,43.62,312131.07395354053,28.1732,28.2054,28.1216,28.1281,312131.074
2015-12-10 15:50:00,43.61,43.62,43.47,43.56,533431.7136123892,28.1216,28.1281,28.0313,28.0894,533431.7136
2015-12-11 09:30:00,42.84,42.87,42.61,42.69,330067.3325103804,27.6251,27.6444,27.4768,27.5284,330067.3325
2015-12-11 09:40:00,42.68,42.81,42.65,42.67,250212.0974076984,27.5219,27.6057,27.5026,27.5155,250212.0974
2015-12-11 09:50:00,42.66,42.69,42.56,42.59,252539.5578498485,27.509,27.5284,27.4445,27.4639,252539.5578
2015-12-11 10:00:00,42.59,42.77,42.5,42.65,434396.812927842,27.4639,27.5799,27.4058,27.5026,434396.8129
2015-12-11 10:10:00,42.65,42.8,42.61,42.62,299725.0589159466,27.5026,27.5993,27.4768,27.4832,299725.0589
2015-12-11 10:20:00,42.63,42.76,42.55,42.75,208541.12894175737,27.4897,27.5735,27.4381,27.567,208541.1289
2015-12-11 10:30:00,42.75,42.85,42.67,42.72,261571.09190887667,27.567,27.6315,27.5155,27.5477,261571.0919
2015-12-11 10:40:00,42.73,42.75,42.68,42.69,143726.85444955673,27.5542,27.567,27.5219,27.5284,143726.8544
2015-12-11 10:50:00,42.68,42.73,42.53,42.53,172296.0386039726,27.5219,27.5542,27.4252,27.4252,172296.0386
2015-12-11 11:00:00,42.53,42.58,42.43,42.46,410814.7233756032,27.4252,27.4574,27.3607,27.38,410814.7234
2015-12-11 11:10:00,42.46,42.52,42.37,42.46,225505.5549321064,27.38,27.4187,27.322,27.38,225505.5549
2015-12-11 11:20:00,42.45,42.52,42.39,42.43,152370.10436539107,27.3736,27.4187,27.3349,27.3607,152370.1044
2015-12-11 11:30:00,42.44,42.47,42.32,42.38,134950.06172146785,27.3671,27.3865,27.2898,27.3285,134950.0617
2015-12-11 11:40:00,42.39,42.56,42.39,42.51,117326.89933789698,27.3349,27.4445,27.3349,27.4123,117326.8993
2015-12-11 11:50:00,42.5,42.51,42.39,42.39,149251.48692627088,27.4058,27.4123,27.3349,27.3349,149251.4869
2015-12-11 12:00:00,42.4,42.42,42.29,42.3,150969.58814947816,27.3414,27.3543,27.2704,27.2769,150969.5881
2015-12-11 12:10:00,42.3,42.35,42.24,42.26,179483.78408708336,27.2769,27.3091,27.2382,27.2511,179483.7841
2015-12-11 12:20:00,42.26,42.26,42.13,42.22,198002.46885871392,27.2511,27.2511,27.1672,27.2253,198002.4689
2015-12-11 12:30:00,42.23,42.29,42.18,42.23,235768.15172259003,27.2317,27.2704,27.1995,27.2317,235768.1517
2015-12-11 12:40:00,42.22,42.29,42.16,42.24,111929.07642239927,27.2253,27.2704,27.1866,27.2382,111929.0764
2015-12-11 12:50:00,42.23,42.24,42.14,42.15,120766.46840983054,27.2317,27.2382,27.1737,27.1801,120766.4684
2015-12-11 13:00:00,42.16,42.3,42.14,42.3,123775.10941532937,27.1866,27.2769,27.1737,27.2769,123775.1094
2015-12-11 13:10:00,42.29,42.35,42.26,42.31,107726.40556615418,27.2704,27.3091,27.2511,27.2833,107726.4056
2015-12-11 13:20:00,42.31,42.31,42.1,42.1,123686.45494332848,27.2833,27.2833,27.1479,27.1479,123686.4549
2015-12-11 13:30:00,42.09,42.17,42.04,42.13,156509.9315452811,27.1415,27.193,27.1092,27.1672,156509.9315
2015-12-11 13:40:00,42.13,42.21,42.07,42.13,136370.7776904949,27.1672,27.2188,27.1286,27.1672,136370.7777
2015-12-11 13:50:00,42.13,42.22,42.08,42.1,146270.9011334306,27.1672,27.2253,27.135,27.1479,146270.9011
2015-12-11 14:00:00,42.11,42.16,42.04,42.06,129516.32813376724,27.1543,27.1866,27.1092,27.1221,129516.3281
2015-12-11 14:10:00,42.07,42.25,42.06,42.21,148412.07496352823,27.1286,27.2446,27.1221,27.2188,148412.075
2015-12-11 14:20:00,42.21,42.21,42.01,42.08,128642.12770732802,27.2188,27.2188,27.0899,27.135,128642.1277
2015-12-11 14:30:00,42.08,42.11,42.03,42.09,106396.58848614072,27.135,27.1543,27.1028,27.1415,106396.5885
2015-12-11 14:40:00,42.09,42.1,42.02,42.02,109620.6935248569,27.1415,27.1479,27.0963,27.0963,109620.6935
2015-12-11 14:50:00,42.02,42.05,41.98,41.99,117112.55751318594,27.0963,27.1157,27.0705,27.077,117112.5575
2015-12-11 15:00:00,41.98,42.03,41.86,41.87,199844.01301761865,27.0705,27.1028,26.9931,26.9996,199844.013
2015-12-11 15:10:00,41.87,41.91,41.76,41.78,245055.54932106385,26.9996,27.0254,26.9287,26.9416,245055.5493
2015-12-11 15:20:00,41.78,41.82,41.61,41.79,328995.62338682526,26.9416,26.9673,26.8319,26.948,328995.6234
2015-12-11 15:30:00,41.8,42.01,41.78,41.93,396609.8081023454,26.9544,27.0899,26.9416,27.0383,396609.8081
2015-12-11 15:40:00,41.93,41.96,41.81,41.96,463912.01885310287,27.0383,27.0576,26.9609,27.0576,463912.0189
2015-12-11 15:50:00,41.96,42.02,41.9,41.99,948378.408708338,27.0576,27.0963,27.0189,27.077,948378.4087
2015-12-14 09:30:00,42.15,42.45,42.07,42.12,442272.4722253394,27.1801,27.3736,27.1286,27.1608,442272.4722
2015-12-14 09:40:00,42.14,42.15,41.85,41.94,269083.1556503198,27.1737,27.1801,26.9867,27.0447,269083.1557
2015-12-14 09:50:00,41.94,41.95,41.6,41.61,273969.2514869263,27.0447,27.0512,26.8255,26.8319,273969.2515
2015-12-14 10:00:00,41.61,41.99,41.6,41.96,256241.72371226567,26.8319,27.077,26.8255,27.0576,256241.7237
2015-12-14 10:10:00,41.96,42.15,41.56,41.78,837133.8794748064,27.0576,27.1801,26.7997,26.9416,837133.8795
2015-12-14 10:20:00,41.77,41.8,41.45,41.46,225526.87689372685,26.9351,26.9544,26.7288,26.7352,225526.8769
2015-12-14 10:30:00,41.47,41.62,41.45,41.62,225291.2131073953,26.7416,26.8384,26.7288,26.8384,225291.2131
2015-12-14 10:40:00,41.62,41.7,41.5,41.51,257655.7064302548,26.8384,26.89,26.761,26.7674,257655.7064
2015-12-14 10:50:00,41.5,41.54,41.37,41.46,201666.4796319156,26.761,26.7868,26.6772,26.7352,201666.4796
2015-12-14 11:00:00,41.46,41.48,41.3,41.3,180767.5906183369,26.7352,26.7481,26.632,26.632,180767.5906
2015-12-14 11:10:00,41.3,41.33,41.13,41.2,221973.96476265287,26.632,26.6514,26.5224,26.5675,221973.9648
2015-12-14 11:20:00,41.2,41.36,41.2,41.33,163172.4834474245,26.5675,26.6707,26.5675,26.6514,163172.4834
2015-12-14 11:30:00,41.33,41.33,41.2,41.26,231305.128492874,26.6514,26.6514,26.5675,26.6062,231305.1285
2015-12-14 11:40:00,41.26,41.32,41.18,41.22,292324.0938166311,26.6062,26.6449,26.5546,26.5804,292324.0938
2015-12-14 11:50:00,41.22,41.39,41.17,41.34,224794.0747390865,26.5804,26.6901,26.5482,26.6578,224794.0747
2015-12-14 12:00:00,41.34,41.53,41.28,41.52,141527.3257771294,26.6578,26.7803,26.6191,26.7739,141527.3258
2015-12-14 12:10:00,41.52,41.57,41.45,41.55,126606.44147682638,26.7739,26.8061,26.7288,26.7932,126606.4415
2015-12-14 12:20:00,41.55,41.61,41.46,41.6,172845.92077207944,26.7932,26.8319,26.7352,26.8255,172845.9208
2015-12-14 12:30:00,41.6,41.66,41.41,41.42,121915.6099203232,26.8255,26.8642,26.703,26.7094,121915.6099
2015-12-14 12:40:00,41.41,41.42,41.25,41.25,157551.34103916507,26.703,26.7094,26.5998,26.5998,157551.341
2015-12-14 12:50:00,41.24,41.58,41.24,41.54,141105.37537874538,26.5933,26.8126,26.5933,26.7868,141105.3754
2015-12-14 13:00:00,41.54,41.63,41.47,41.48,157232.63382336436,26.7868,26.8448,26.7416,26.7481,157232.6338
2015-12-14 13:10:00,41.48,41.5,41.31,41.32,131547.52553024353,26.7481,26.761,26.6385,26.6449,131547.5255
2015-12-14 13:20:00,41.31,41.35,41.24,41.29,110157.10919088766,26.6385,26.6643,26.5933,26.6256,110157.1092
2015-12-14 13:30:00,41.29,41.34,41.19,41.2,144835.5964538211,26.6256,26.6578,26.5611,26.5675,144835.5965
2015-12-14 13:40:00,41.19,41.27,41.14,41.27,99099.98877791491,26.5611,26.6127,26.5289,26.6127,99099.9888
2015-12-14 13:50:00,41.26,41.3,41.2,41.26,129510.71709123557,26.6062,26.632,26.5675,26.6062,129510.7171
2015-12-14 14:00:00,41.26,41.27,41.13,41.19,155516.77701716978,26.6062,26.6127,26.5224,26.5611,155516.777
2015-12-14 14:10:00,41.18,41.26,41.12,41.16,249691.3926607564,26.5546,26.6062,26.516,26.5417,249691.3927
2015-12-14 14:20:00,41.17,41.21,41.15,41.18,319451.2400403995,26.5482,26.574,26.5353,26.5546,319451.24
2015-12-14 14:30:00,41.18,41.19,41.04,41.07,385856.8061945909,26.5546,26.5611,26.4644,26.4837,385856.8062
2015-12-14 14:40:00,41.07,41.1,41.01,41.09,451284.92873975984,26.4837,26.5031,26.445,26.4966,451284.9287
2015-12-14 14:50:00,41.09,41.29,41.05,41.23,395182.3588822803,26.4966,26.6256,26.4708,26.5869,395182.3589
2015-12-14 15:00:00,41.23,41.24,41.08,41.11,288366.06441476825,26.5869,26.5933,26.4902,26.5095,288366.0644
2015-12-14 15:10:00,41.1,41.21,41.09,41.2,196384.24419257097,26.5031,26.574,26.4966,26.5675,196384.2442
2015-12-14 15:20:00,41.2,41.22,41.13,41.21,178551.22881831444,26.5675,26.5804,26.5224,26.574,178551.2288
2015-12-14 15:30:00,41.2,41.29,41.19,41.22,290648.6365166648,26.5675,26.6256,26.5611,26.5804,290648.6365
2015-12-14 15:40:00,41.23,41.35,41.12,41.34,348866.5694085961,26.5869,26.6643,26.516,26.6578,348866.5694
2015-12-14 15:50:00,41.33,41.4,41.27,41.37,732439.6812927842,26.6514,26.6965,26.6127,26.6772,732439.6813
2015-12-15 09:30:00,42.1,42.35,41.87,42.33,346406.6883626978,27.1479,27.3091,26.9996,27.2962,346406.6884
2015-12-15 09:40:00,42.33,42.48,42.27,42.41,208142.7449220065,27.2962,27.3929,27.2575,27.3478,208142.7449
2015-12-15 09:50:00,42.4,42.46,42.29,42.31,106594.09718325664,27.3414,27.38,27.2704,27.2833,106594.0972
2015-12-15 10:00:00,42.32,42.35,42.18,42.22,225608.7981146897,27.2898,27.3091,27.1995,27.2253,225608.7981
2015-12-15 10:10:00,42.22,42.27,42.14,42.18,161888.676916171,27.2253,27.2575,27.1737,27.1995,161888.6769
2015-12-15 10:20:00,42.18,42.2,42.11,42.18,167850.97071035797,27.1995,27.2124,27.1543,27.1995,167850.9707
2015-12-15 10:30:00,42.17,42.17,42.02,42.1,183998.42890809115,27.193,27.193,27.0963,27.1479,183998.4289
2015-12-15 10:40:00,42.1,42.22,42.06,42.2,320840.534171249,27.1479,27.2253,27.1221,27.2124,320840.5342
2015-12-15 10:50:00,42.2,42.22,42.16,42.18,198283.02098529905,27.2124,27.2253,27.1866,27.1995,198283.021
2015-12-15 11:00:00,42.18,42.23,42.13,42.21,162597.9126921782,27.1995,27.2317,27.1672,27.2188,162597.9127
2015-12-15 11:10:00,42.2,42.22,42.1,42.1,168139.37829648747,27.2124,27.2253,27.1479,27.1479,168139.3783
2015-12-15 11:20:00,42.1,42.2,42.06,42.18,131461.1154752553,27.1479,27.2124,27.1221,27.1995,131461.1155
2015-12-15 11:30:00,42.19,42.27,42.15,42.16,127588.3739198743,27.2059,27.2575,27.1801,27.1866,127588.3739
2015-12-15 11:40:00,42.16,42.18,41.96,41.97,118828.41431938054,27.1866,27.1995,27.0576,27.0641,118828.4143
2015-12-15 11:50:00,41.98,42.18,41.98,42.17,159120.18853102907,27.0705,27.1995,27.0705,27.193,159120.1885
2015-12-15 12:00:00,42.18,42.26,42.14,42.2,163275.72663000785,27.1995,27.2511,27.1737,27.2124,163275.7266
2015-12-15 12:10:00,42.2,42.25,42.14,42.18,102991.8078779037,27.2124,27.2446,27.1737,27.1995,102991.8079
2015-12-15 12:20:00,42.17,42.25,42.15,42.21,125744.5853439569,27.193,27.2446,27.1801,27.2188,125744.5853
2015-12-15 12:30:00,42.21,42.47,42.2,42.38,182239.9281786556,27.2188,27.3865,27.2124,27.3285,182239.9282
2015-12-15 12:40:00,42.37,42.38,42.27,42.35,150401.75064526987,27.322,27.3285,27.2575,27.3091,150401.7506
2015-12-15 12:50:00,42.36,42.49,42.35,42.45,132632.70115587476,27.3156,27.3994,27.3091,27.3736,132632.7012
2015-12-15 13:00:00,42.46,42.49,42.34,42.38,164044.43945685108,27.38,27.3994,27.3027,27.3285,164044.4395
2015-12-15 13:10:00,42.37,42.42,42.34,42.34,137227.02278083266,27.322,27.3543,27.3027,27.3027,137227.0228
2015-12-15 13:20:00,42.35,42.36,42.26,42.32,111916.73212882954,27.3091,27.3156,27.2511,27.2898,111916.7321
2015-12-15 13:30:00,42.31,42.41,42.29,42.39,102641.67882392548,27.2833,27.3478,27.2704,27.3349,102641.6788
2015-12-15 13:40:00,42.39,42.51,42.38,42.49,249668.94849062955,27.3349,27.4123,27.3285,27.3994,249668.9485
2015-12-15 13:50:00,42.49,42.57,42.45,42.52,235871.39490517337,27.3994,27.451,27.3736,27.4187,235871.3949
2015-12-15 14:00:00,42.53,42.54,42.45,42.47,257197.84535966784,27.4252,27.4316,27.3736,27.3865,257197.8454
2015-12-15 14:10:00,42.47,42.55,42.45,42.54,181209.740769835,27.3865,27.4381,27.3736,27.4316,181209.7408
2015-12-15 14:20:00,42.55,42.58,42.51,42.54,136166.53574234093,27.4381,27.4574,27.4123,27.4316,136166.5357
2015-12-15 14:30:00,42.55,42.59,42.5,42.5,100499.3827853215,27.4381,27.4639,27.4058,27.4058,100499.3828
2015-12-15 14:40:00,42.5,42.57,42.48,42.52,181690.0460105488,27.4058,27.451,27.3929,27.4187,181690.046
2015-12-15 14:50:00,42.52,42.56,42.51,42.56,111980.69801369094,27.4187,27.4445,27.4123,27.4445,111980.698
2015-12-15 15:00:00,42.55,42.55,42.45,42.5,143698.7992368982,27.4381,27.4381,27.3736,27.4058,143698.7992
2015-12-15 15:10:00,42.5,42.51,42.45,42.51,188654.4720008977,27.4058,27.4123,27.3736,27.4123,188654.472
2015-12-15 15:20:00,42.52,42.55,42.5,42.51,247614.18471552007,27.4187,27.4381,27.4058,27.4123,247614.1847
2015-12-15 15:30:00,42.51,42.51,42.37,42.47,469562.3386825272,27.4123,27.4123,27.322,27.3865,469562.3387
2015-12-15 15:40:00,42.47,42.52,42.41,42.47,382370.1043653911,27.3865,27.4187,27.3478,27.3865,382370.1044
2015-12-15 15:50:00,42.47,42.47,42.37,42.4,574547.1888676916,27.3865,27.3865,27.322,27.3414,574547.1889
2015-12-16 09:30:00,42.87,43.14,42.81,42.95,233374.4809785658,27.6444,27.8185,27.6057,27.696,233374.481
2015-12-16 09:40:00,42.95,43.11,42.91,42.97,181273.70665469643,27.696,27.7992,27.6702,27.7089,181273.7067
2015-12-16 09:50:00,42.97,42.99,42.69,42.69,207214.6784872629,27.7089,27.7218,27.5284,27.5284,207214.6785
2015-12-16 10:00:00,42.7,42.97,42.69,42.85,146554.81988553473,27.5348,27.7089,27.5284,27.6315,146554.8199
2015-12-16 10:10:00,42.84,43.04,42.81,43.04,172281.44989339018,27.6251,27.7541,27.6057,27.7541,172281.4499
2015-12-16 10:20:00,43.04,43.11,43.0,43.0,119914.71215351812,27.7541,27.7992,27.7283,27.7283,119914.7122
2015-12-16 10:30:00,43.0,43.03,42.83,42.92,188242.6214790708,27.7283,27.7476,27.6186,27.6767,188242.6215
2015-12-16 10:40:00,42.92,43.05,42.88,43.04,162316.23835708672,27.6767,27.7605,27.6509,27.7541,162316.2384
2015-12-16 10:50:00,43.04,43.06,42.92,42.94,153118.6174391202,27.7541,27.7669,27.6767,27.6896,153118.6174
2015-12-16 11:00:00,42.93,42.98,42.83,42.83,134385.5908427786,27.6831,27.7154,27.6186,27.6186,134385.5908
2015-12-16 11:10:00,42.82,42.87,42.69,42.75,101758.50072943552,27.6122,27.6444,27.5284,27.567,101758.5007
2015-12-16 11:20:00,42.75,42.78,42.68,42.72,151654.13533834586,27.567,27.5864,27.5219,27.5477,151654.1353
2015-12-16 11:30:00,42.72,42.84,42.7,42.79,154763.77510941532,27.5477,27.6251,27.5348,27.5928,154763.7751
2015-12-16 11:40:00,42.79,42.8,42.68,42.72,152664.12299405228,27.5928,27.5993,27.5219,27.5477,152664.123
2015-12-16 11:50:00,42.72,42.78,42.68,42.77,173866.00830434295,27.5477,27.5864,27.5219,27.5799,173866.0083
2015-12-16 12:00:00,42.78,42.89,42.78,42.89,81365.72775221636,27.5864,27.6573,27.5864,27.6573,81365.7278
2015-12-16 12:10:00,42.89,42.93,42.85,42.85,195430.36696218155,27.6573,27.6831,27.6315,27.6315,195430.367
2015-12-16 12:20:00,42.86,42.95,42.85,42.93,73533.83458646617,27.638,27.696,27.6315,27.6831,73533.8346
2015-12-16 12:30:00,42.92,42.99,42.88,42.92,67919.42542924474,27.6767,27.7218,27.6509,27.6767,67919.4254
2015-12-16 12:40:00,42.92,42.98,42.88,42.94,98849.736281001,27.6767,27.7154,27.6509,27.6896,98849.7363
2015-12-16 12:50:00,42.95,42.98,42.78,42.83,147518.7969924812,27.696,27.7154,27.5864,27.6186,147518.797
2015-12-16 13:00:00,42.83,42.94,42.79,42.94,92622.60127931768,27.6186,27.6896,27.5928,27.6896,92622.6013
2015-12-16 13:10:00,42.94,42.98,42.91,42.92,88804.8479407474,27.6896,27.7154,27.6702,27.6767,88804.8479
2015-12-16 13:20:00,42.92,43.01,42.92,42.98,89258.22017730893,27.6767,27.7347,27.6767,27.7154,89258.2202
2015-12-16 13:30:00,42.98,42.98,42.89,42.91,93046.7960947144,27.7154,27.7154,27.6573,27.6702,93046.7961
2015-12-16 13:40:00,42.91,43.0,42.87,43.0,106407.81057120411,27.6702,27.7283,27.6444,27.7283,106407.8106
2015-12-16 13:50:00,42.99,43.05,42.84,43.01,175260.91347772416,27.7218,27.7605,27.6251,27.7347,175260.9135
2015-12-16 14:00:00,42.98,43.34,42.59,43.18,373998.4289080911,27.7154,27.9475,27.4639,27.8443,373998.4289
2015-12-16 14:10:00,43.18,43.18,42.84,42.89,338782.4037706206,27.8443,27.8443,27.6251,27.6573,338782.4038
2015-12-16 14:20:00,42.87,43.02,42.78,42.79,333038.94063517,27.6444,27.7412,27.5864,27.5928,333038.9406
2015-12-16 14:30:00,42.79,42.91,42.57,42.86,276772.5283357648,27.5928,27.6702,27.451,27.638,276772.5283
2015-12-16 14:40:00,42.85,43.07,42.81,43.02,229798.0024688587,27.6315,27.7734,27.6057,27.7412,229798.0025
2015-12-16 14:50:00,43.02,43.41,43.02,43.38,414282.34766019526,27.7412,27.9926,27.7412,27.9733,414282.3477
2015-12-16 15:00:00,43.38,43.41,43.22,43.23,265299.06856693974,27.9733,27.9926,27.8701,27.8766,265299.0686
2015-12-16 15:10:00,43.23,43.34,43.21,43.33,299084.27785882616,27.8766,27.9475,27.8637,27.9411,299084.2779
2015-12-16 15:20:00,43.33,43.43,43.31,43.41,299560.0942655145,27.9411,28.0055,27.9282,27.9926,299560.0943
2015-12-16 15:30:00,43.41,43.57,43.39,43.54,363031.0851756256,27.9926,28.0958,27.9797,28.0765,363031.0852
2015-12-16 15:40:00,43.54,43.57,43.47,43.48,390843.900796768,28.0765,28.0958,28.0313,28.0378,390843.9008
2015-12-16 15:50:00,43.49,43.51,43.38,43.41,647791.4936595219,28.0442,28.0571,27.9733,27.9926,647791.4937
2015-12-17 09:30:00,43.53,43.59,42.87,42.94,523647.1776456065,28.07,28.1087,27.6444,27.6896,523647.1776
2015-12-17 09:40:00,42.95,43.01,42.7,42.81,319945.0117831893,27.696,27.7347,27.5348,27.6057,319945.0118
2015-12-17 09:50:00,42.82,42.86,42.67,42.85,187951.9694759286,27.6122,27.638,27.5155,27.6315,187951.9695
2015-12-17 10:00:00,42.86,42.88,42.73,42.76,178082.14566266412,27.638,27.6509,27.5542,27.5735,178082.1457
2015-12-17 10:10:00,42.77,42.81,42.48,42.51,340970.71035798447,27.5799,27.6057,27.3929,27.4123,340970.7104
2015-12-17 10:20:00,42.52,42.69,42.5,42.62,191569.9697003703,27.4187,27.5284,27.4058,27.4832,191569.9697
2015-12-17 10:30:00,42.63,42.72,42.62,42.67,132640.55661541913,27.4897,27.5477,27.4832,27.5155,132640.5566
2015-12-17 10:40:00,42.67,42.72,42.48,42.49,184396.812927842,27.5155,27.5477,27.3929,27.3994,184396.8129
2015-12-17 10:50:00,42.49,42.53,42.39,42.52,148424.41925709796,27.3994,27.4252,27.3349,27.4187,148424.4193
2015-12-17 11:00:00,42.52,42.57,42.45,42.47,112296.0386039726,27.4187,27.451,27.3736,27.3865,112296.0386
2015-12-17 11:10:00,42.47,42.52,42.27,42.27,283307.1484681854,27.3865,27.4187,27.2575,27.2575,283307.1485
2015-12-17 11:20:00,42.27,42.29,42.16,42.28,447894.7368421052,27.2575,27.2704,27.1866,27.264,447894.7368
2015-12-17 11:30:00,42.27,42.49,42.22,42.45,199444.50678936145,27.2575,27.3994,27.2253,27.3736,199444.5068
2015-12-17 11:40:00,42.45,42.54,42.35,42.44,146318.03389069688,27.3736,27.4316,27.3091,27.3671,146318.0339
2015-12-17 11:50:00,42.43,42.46,42.35,42.37,159018.06755695207,27.3607,27.38,27.3091,27.322,159018.0676
2015-12-17 12:00:00,42.38,42.46,42.31,42.46,84689.70934799685,27.3285,27.38,27.2833,27.38,84689.7093
2015-12-17 12:10:00,42.47,42.59,42.46,42.59,135230.61384805295,27.3865,27.4639,27.38,27.4639,135230.6138
2015-12-17 12:20:00,42.58,42.59,42.47,42.5,124043.31724834474,27.4574,27.4639,27.3865,27.4058,124043.3172
2015-12-17 12:30:00,42.5,42.56,42.37,42.41,125811.91785433731,27.4058,27.4445,27.322,27.3478,125811.9179
2015-12-17 12:40:00,42.41,42.41,42.27,42.34,140369.206598586,27.3478,27.3478,27.2575,27.3027,140369.2066
2015-12-17 12:50:00,42.33,42.51,42.32,42.51,117023.90304118504,27.2962,27.4123,27.2898,27.4123,117023.903
2015-12-17 13:00:00,42.5,42.58,42.45,42.56,127115.92413870496,27.4058,27.4574,27.3736,27.4445,127115.9241
2015-12-17 13:10:00,42.57,42.59,42.51,42.52,148069.80136909438,27.451,27.4639,27.4123,27.4187,148069.8014
2015-12-17 13:20:00,42.52,42.61,42.48,42.54,94304.79183032206,27.4187,27.4768,27.3929,27.4316,94304.7918
2015-12-17 13:30:00,42.54,42.58,42.46,42.51,87989.00235663785,27.4316,27.4574,27.38,27.4123,87989.0024
2015-12-17 13:40:00,42.51,42.67,42.5,42.62,77408.82055885984,27.4123,27.5155,27.4058,27.4832,77408.8206
2015-12-17 13:50:00,42.62,42.69,42.6,42.68,152144.54045561663,27.4832,27.5284,27.4703,27.5219,152144.5405
2015-12-17 14:00:00,42.68,42.7,42.62,42.63,126744.47312310626,27.5219,27.5348,27.4832,27.4897,126744.4731
2015-12-17 14:10:00,42.63,42.65,42.53,42.6,132343.1713612389,27.4897,27.5026,27.4252,27.4703,132343.1714
2015-12-17 14:20:00,42.6,42.61,42.51,42.54,89077.54460778812,27.4703,27.4768,27.4123,27.4316,89077.5446
2015-12-17 14:30:00,42.54,42.59,42.5,42.51,130933.67747727528,27.4316,27.4639,27.4058,27.4123,130933.6775
2015-12-17 14:40:00,42.51,42.59,42.38,42.39,134687.46493098416,27.4123,27.4639,27.3285,27.3349,134687.4649
2015-12-17 14:50:00,42.39,42.43,42.35,42.43,145101.5598698238,27.3349,27.3607,27.3091,27.3607,145101.5599
2015-12-17 15:00:00,42.43,42.57,42.43,42.53,162317.3605655931,27.3607,27.451,27.3607,27.4252,162317.3606
2015-12-17 15:10:00,42.53,42.58,42.48,42.49,199798.0024688587,27.4252,27.4574,27.3929,27.3994,199798.0025
2015-12-17 15:20:00,42.48,42.51,42.35,42.48,192889.68690382672,27.3929,27.4123,27.3091,27.3929,192889.6869
2015-12-17 15:30:00,42.48,42.59,42.43,42.51,352988.4412523847,27.3929,27.4639,27.3607,27.4123,352988.4413
2015-12-17 15:40:00,42.51,42.59,42.49,42.55,377019.41420715966,27.4123,27.4639,27.3994,27.4381,377019.4142
2015-12-17 15:50:00,42.54,42.56,42.29,42.3,596495.3428346986,27.4316,27.4445,27.2704,27.2769,596495.3428
2015-12-18 09:30:00,41.98,42.07,41.66,41.69,1022204.0175064526,27.0705,27.1286,26.8642,26.8835,1022204.0175
2015-12-18 09:40:00,41.69,41.82,41.64,41.77,334330.6026259679,26.8835,26.9673,26.8513,26.9351,334330.6026
2015-12-18 09:50:00,41.77,41.91,41.68,41.89,298500.7294355291,26.9351,27.0254,26.8771,27.0125,298500.7294
2015-12-18 10:00:00,41.9,41.96,41.77,41.78,135071.26024015262,27.0189,27.0576,26.9351,26.9416,135071.2602
2015-12-18 10:10:00,41.77,41.88,41.68,41.82,206689.4849062956,26.9351,27.006,26.8771,26.9673,206689.4849
2015-12-18 10:20:00,41.82,41.96,41.82,41.91,284840.08528784645,26.9673,27.0576,26.9673,27.0254,284840.0853
2015-12-18 10:30:00,41.91,41.94,41.75,41.86,173664.01077320165,27.0254,27.0447,26.9222,26.9931,173664.0108
2015-12-18 10:40:00,41.86,42.03,41.83,42.0,135481.98855347323,26.9931,27.1028,26.9738,27.0834,135481.9886
2015-12-18 10:50:00,42.01,42.18,42.01,42.18,150637.41443160138,27.0899,27.1995,27.0899,27.1995,150637.4144
2015-12-18 11:00:00,42.18,42.22,42.08,42.08,137554.7076646841,27.1995,27.2253,27.135,27.135,137554.7077
2015-12-18 11:10:00,42.08,42.19,42.05,42.06,132751.65525754684,27.135,27.2059,27.1157,27.1221,132751.6553
2015-12-18 11:20:00,42.06,42.08,41.98,42.0,95971.27146223768,27.1221,27.135,27.0705,27.0834,95971.2715
2015-12-18 11:30:00,42.0,42.01,41.88,41.94,99487.1507126024,27.0834,27.0899,27.006,27.0447,99487.1507
2015-12-18 11:40:00,41.95,41.96,41.75,41.76,176778.13937829647,27.0512,27.0576,26.9222,26.9287,176778.1394
2015-12-18 11:50:00,41.77,41.77,41.65,41.69,116901.58231399392,26.9351,26.9351,26.8577,26.8835,116901.5823
2015-12-18 12:00:00,41.69,41.77,41.65,41.71,109267.19784535968,26.8835,26.9351,26.8577,26.8964,109267.1978
2015-12-18 12:10:00,41.71,41.77,41.58,41.59,128005.83548423296,26.8964,26.9351,26.8126,26.819,128005.8355
2015-12-18 12:20:00,41.59,41.74,41.59,41.7,147999.10223319492,26.819,26.9158,26.819,26.89,147999.1022
2015-12-18 12:30:00,41.7,41.7,41.54,41.56,155027.49410840534,26.89,26.89,26.7868,26.7997,155027.4941
2015-12-18 12:40:00,41.56,41.69,41.56,41.64,146832.00538660082,26.7997,26.8835,26.7997,26.8513,146832.0054
2015-12-18 12:50:00,41.65,41.69,41.57,41.61,113357.64785097072,26.8577,26.8835,26.8061,26.8319,113357.6479
2015-12-18 13:00:00,41.62,41.68,41.6,41.65,254534.84457412185,26.8384,26.8771,26.8255,26.8577,254534.8446
2015-12-18 13:10:00,41.66,41.68,41.6,41.63,127812.8156211424,26.8642,26.8771,26.8255,26.8448,127812.8156
2015-12-18 13:20:00,41.62,41.63,41.56,41.57,117834.13758276288,26.8384,26.8448,26.7997,26.8061,117834.1376
2015-12-18 13:30:00,41.57,41.64,41.55,41.57,86705.19582538435,26.8061,26.8513,26.7932,26.8061,86705.1958
2015-12-18 13:40:00,41.57,41.66,41.55,41.56,85892.71686679384,26.8061,26.8642,26.7932,26.7997,85892.7169
2015-12-18 13:50:00,41.57,41.66,41.55,41.62,94258.78128156211,26.8061,26.8642,26.7932,26.8384,94258.7813
2015-12-18 14:00:00,41.63,41.74,41.62,41.71,180989.7879025923,26.8448,26.9158,26.8384,26.8964,180989.7879
2015-12-18 14:10:00,41.71,41.74,41.59,41.65,126482.99854112894,26.8964,26.9158,26.819,26.8577,126482.9985
2015-12-18 14:20:00,41.65,41.77,41.64,41.74,112338.68252721356,26.8577,26.9351,26.8513,26.9158,112338.6825
2015-12-18 14:30:00,41.74,41.74,41.66,41.67,139482.66187857703,26.9158,26.9158,26.8642,26.8706,139482.6619
2015-12-18 14:40:00,41.68,41.69,41.53,41.57,162195.03983840198,26.8771,26.8835,26.7803,26.8061,162195.0398
2015-12-18 14:50:00,41.57,41.64,41.55,41.59,113955.78498485018,26.8061,26.8513,26.7932,26.819,113955.785
2015-12-18 15:00:00,41.59,41.67,41.56,41.64,181483.5596453821,26.819,26.8706,26.7997,26.8513,181483.5596
2015-12-18 15:10:00,41.65,41.66,41.45,41.49,182857.14285714284,26.8577,26.8642,26.7288,26.7545,182857.1429
2015-12-18 15:20:00,41.49,41.53,41.35,41.46,373587.7005947705,26.7545,26.7803,26.6643,26.7352,373587.7006
2015-12-18 15:30:00,41.46,41.6,41.45,41.51,288736.39322186064,26.7352,26.8255,26.7288,26.7674,288736.3932
2015-12-18 15:40:00,41.51,41.64,41.48,41.55,514369.8799236898,26.7674,26.8513,26.7481,26.7932,514369.8799
2015-12-18 15:50:00,41.55,41.55,41.38,41.4,1169766.580630681,26.7932,26.7932,26.6836,26.6965,1169766.5806
2015-12-21 09:30:00,41.68,42.0,41.63,41.85,211369.09437773537,26.8771,27.0834,26.8448,26.9867,211369.0944
2015-12-21 09:40:00,41.84,41.94,41.68,41.9,128947.36842105264,26.9802,27.0447,26.8771,27.0189,128947.3684
2015-12-21 09:50:00,41.89,41.89,41.63,41.66,117717.42789810346,27.0125,27.0125,26.8448,26.8642,117717.4279
2015-12-21 10:00:00,41.67,41.85,41.63,41.84,103779.59824935472,26.8706,26.9867,26.8448,26.9802,103779.5982
2015-12-21 10:10:00,41.85,41.87,41.77,41.81,89133.65503310514,26.9867,26.9996,26.9351,26.9609,89133.655
2015-12-21 10:20:00,41.81,41.87,41.77,41.78,85317.02390304118,26.9609,26.9996,26.9351,26.9416,85317.0239
2015-12-21 10:30:00,41.79,41.91,41.78,41.84,100711.48019301986,26.948,27.0254,26.9416,26.9802,100711.4802
2015-12-21 10:40:00,41.84,41.87,41.65,41.66,120802.37908203344,26.9802,26.9996,26.8577,26.8642,120802.3791
2015-12-21 10:50:00,41.67,41.7,41.61,41.69,77904.83671866232,26.8706,26.89,26.8319,26.8835,77904.8367
2015-12-21 11:00:00,41.68,41.74,41.65,41.68,63135.45056671529,26.8771,26.9158,26.8577,26.8771,63135.4506
2015-12-21 11:10:00,41.68,41.68,41.53,41.55,60384.91751767478,26.8771,26.8771,26.7803,26.7932,60384.9175
2015-12-21 11:20:00,41.55,41.65,41.52,41.6,162209.6285489844,26.7932,26.8577,26.7739,26.8255,162209.6285
2015-12-21 11:30:00,41.59,41.59,41.4,41.41,114832.2298283021,26.819,26.819,26.6965,26.703,114832.2298
2015-12-21 11:40:00,41.4,41.53,41.36,41.38,72723.60004488834,26.6965,26.7803,26.6707,26.6836,72723.6
2015-12-21 11:50:00,41.39,41.51,41.35,41.51,98485.01851644037,26.6901,26.7674,26.6643,26.7674,98485.0185
2015-12-21 12:00:00,41.5,41.53,41.45,41.49,67668.05072382449,26.761,26.7803,26.7288,26.7545,67668.0507
2015-12-21 12:10:00,41.5,41.56,41.46,41.49,62983.95241835933,26.761,26.7997,26.7352,26.7545,62983.9524
2015-12-21 12:20:00,41.49,41.57,41.45,41.53,73438.44686342722,26.7545,26.8061,26.7288,26.7803,73438.4469
2015-12-21 12:30:00,41.53,41.63,41.52,41.55,135354.05678375042,26.7803,26.8448,26.7739,26.7932,135354.0568
2015-12-21 12:40:00,41.54,41.63,41.53,41.59,52858.2650656492,26.7868,26.8448,26.7803,26.819,52858.2651
2015-12-21 12:50:00,41.59,41.7,41.59,41.65,67420.04264392324,26.819,26.89,26.819,26.8577,67420.0426
2015-12-21 13:00:00,41.65,41.7,41.63,41.69,38412.07496352822,26.8577,26.89,26.8448,26.8835,38412.075
2015-12-21 13:10:00,41.68,41.73,41.65,41.67,59821.56884749186,26.8771,26.9093,26.8577,26.8706,59821.5688
2015-12-21 13:20:00,41.67,41.72,41.63,41.67,60630.68118056335,26.8706,26.9029,26.8448,26.8706,60630.6812
2015-12-21 13:30:00,41.67,41.74,41.67,41.7,79133.65503310514,26.8706,26.9158,26.8706,26.89,79133.655
2015-12-21 13:40:00,41.7,41.71,41.68,41.69,53245.42700033666,26.89,26.8964,26.8771,26.8835,53245.427
2015-12-21 13:50:00,41.7,41.73,41.68,41.68,66169.90236785995,26.89,26.9093,26.8771,26.8771,66169.9024
2015-12-21 14:00:00,41.69,41.71,41.66,41.69,76651.32981708001,26.8835,26.8964,26.8642,26.8835,76651.3298
2015-12-21 14:10:00,41.69,41.7,41.59,41.63,79355.85231736056,26.8835,26.89,26.819,26.8448,79355.8523
2015-12-21 14:20:00,41.62,41.64,41.56,41.61,70230.0527437998,26.8384,26.8513,26.7997,26.8319,70230.0527
2015-12-21 14:30:00,41.6,41.61,41.56,41.61,57536.75232858265,26.8255,26.8319,26.7997,26.8319,57536.7523
2015-12-21 14:40:00,41.61,41.61,41.53,41.54,146261.92346537986,26.8319,26.8319,26.7803,26.7868,146261.9235
2015-12-21 14:50:00,41.55,41.58,41.52,41.53,43830.09763214005,26.7932,26.8126,26.7739,26.7803,43830.0976
2015-12-21 15:00:00,41.53,41.6,41.46,41.47,88196.61093031085,26.7803,26.8255,26.7352,26.7416,88196.6109
2015-12-21 15:10:00,41.46,41.53,41.44,41.46,76903.82673100661,26.7352,26.7803,26.7223,26.7352,76903.8267
2015-12-21 15:20:00,41.45,41.53,41.43,41.52,127500.84165637977,26.7288,26.7803,26.7159,26.7739,127500.8417
2015-12-21 15:30:00,41.52,41.6,41.49,41.56,126136.23611266972,26.7739,26.8255,26.7545,26.7997,126136.2361
2015-12-21 15:40:00,41.56,41.66,41.55,41.62,156497.58725171135,26.7997,26.8642,26.7932,26.8384,156497.5873
2015-12-21 15:50:00,41.62,41.74,41.59,41.73,319776.68050723826,26.8384,26.9158,26.819,26.9093,319776.6805
2015-12-22 09:30:00,41.91,42.1,41.75,41.82,235770.3961396028,27.0254,27.1479,26.9222,26.9673,235770.3961
2015-12-22 09:40:00,41.82,41.88,41.69,41.73,112197.28425541463,26.9673,27.006,26.8835,26.9093,112197.2843
2015-12-22 09:50:00,41.73,41.73,41.61,41.71,185715.40792279204,26.9093,26.9093,26.8319,26.8964,185715.4079
2015-12-22 10:00:00,41.7,41.72,41.61,41.68,153775.10941532935,26.89,26.9029,26.8319,26.8771,153775.1094
2015-12-22 10:10:00,41.68,41.77,41.58,41.68,96368.53327348222,26.8771,26.9351,26.8126,26.8771,96368.5333
2015-12-22 10:20:00,41.67,41.84,41.65,41.81,128829.53652788688,26.8706,26.9802,26.8577,26.9609,128829.5365
2015-12-22 10:30:00,41.82,41.86,41.76,41.84,126506.56491976208,26.9673,26.9931,26.9287,26.9802,126506.5649
2015-12-22 10:40:00,41.84,41.91,41.8,41.85,151451.01559869823,26.9802,27.0254,26.9544,26.9867,151451.0156
2015-12-22 10:50:00,41.85,41.85,41.76,41.82,162912.13107395353,26.9867,26.9867,26.9287,26.9673,162912.1311
2015-12-22 11:00:00,41.83,41.86,41.78,41.82,106408.93277971046,26.9738,26.9931,26.9416,26.9673,106408.9328
2015-12-22 11:10:00,41.82,41.85,41.77,41.83,120393.8951857255,26.9673,26.9867,26.9351,26.9738,120393.8952
2015-12-22 11:20:00,41.82,41.86,41.73,41.75,180059.47705083602,26.9673,26.9931,26.9093,26.9222,180059.4771
2015-12-22 11:30:00,41.75,41.94,41.75,41.92,116478.50970710356,26.9222,27.0447,26.9222,27.0318,116478.5097
2015-12-22 11:40:00,41.92,42.02,41.91,42.0,74512.40040399505,27.0318,27.0963,27.0254,27.0834,74512.4004
2015-12-22 11:50:00,42.01,42.03,41.96,42.03,71639.54662776344,27.0899,27.1028,27.0576,27.1028,71639.5466
2015-12-22 12:00:00,42.03,42.05,41.97,42.03,65655.930871956,27.1028,27.1157,27.0641,27.1028,65655.9309
2015-12-22 12:10:00,42.04,42.11,41.99,42.08,64746.94198182022,27.1092,27.1543,27.077,27.135,64746.942
2015-12-22 12:20:00,42.07,42.1,42.02,42.08,62953.65278868814,27.1286,27.1479,27.0963,27.135,62953.6528
2015-12-22 12:30:00,42.09,42.11,42.05,42.08,155366.40107732016,27.1415,27.1543,27.1157,27.135,155366.4011
2015-12-22 12:40:00,42.08,42.1,42.04,42.04,115245.20255863538,27.135,27.1479,27.1092,27.1092,115245.2026
2015-12-22 12:50:00,42.04,42.11,42.04,42.1,91304.00628436764,27.1092,27.1543,27.1092,27.1479,91304.0063
2015-12-22 13:00:00,42.11,42.14,42.09,42.11,146325.88935024125,27.1543,27.1737,27.1415,27.1543,146325.8894
2015-12-22 13:10:00,42.1,42.12,42.06,42.1,68835.14757041859,27.1479,27.1608,27.1221,27.1479,68835.1476
2015-12-22 13:20:00,42.11,42.15,42.08,42.12,101800.02244417011,27.1543,27.1801,27.135,27.1608,101800.0224
2015-12-22 13:30:00,42.13,42.18,42.1,42.18,92226.4616765795,27.1672,27.1995,27.1479,27.1995,92226.4617
2015-12-22 13:40:00,42.18,42.22,42.09,42.2,143956.9071933565,27.1995,27.2253,27.1415,27.2124,143956.9072
2015-12-22 13:50:00,42.21,42.28,42.17,42.28,107683.76164291325,27.2188,27.264,27.193,27.264,107683.7616
2015-12-22 14:00:00,42.28,42.29,42.21,42.22,66815.17225900572,27.264,27.2704,27.2188,27.2253,66815.1723
2015-12-22 14:10:00,42.22,42.24,42.16,42.16,135277.74660531926,27.2253,27.2382,27.1866,27.1866,135277.7466
2015-12-22 14:20:00,42.17,42.18,42.06,42.06,146816.29446751205,27.193,27.1995,27.1221,27.1221,146816.2945
2015-12-22 14:30:00,42.07,42.11,42.05,42.07,97406.57614184717,27.1286,27.1543,27.1157,27.1286,97406.5761
2015-12-22 14:40:00,42.06,42.11,42.03,42.08,95174.50342273594,27.1221,27.1543,27.1028,27.135,95174.5034
2015-12-22 14:50:00,42.08,42.12,42.02,42.12,210297.3852541802,27.135,27.1608,27.0963,27.1608,210297.3853
2015-12-22 15:00:00,42.12,42.21,42.1,42.18,156052.0704746942,27.1608,27.2188,27.1479,27.1995,156052.0705
2015-12-22 15:10:00,42.19,42.26,42.18,42.24,135602.06486365167,27.2059,27.2511,27.1995,27.2382,135602.0649
2015-12-22 15:20:00,42.25,42.25,42.18,42.19,343074.8513073729,27.2446,27.2446,27.1995,27.2059,343074.8513
2015-12-22 15:30:00,42.19,42.24,42.18,42.21,219288.51980698013,27.2059,27.2382,27.1995,27.2188,219288.5198
2015-12-22 15:40:00,42.21,42.21,41.99,42.03,351734.9343508024,27.2188,27.2188,27.077,27.1028,351734.9344
2015-12-22 15:50:00,42.04,42.1,42.0,42.08,643261.1379194254,27.1092,27.1479,27.0834,27.135,643261.1379
2015-12-23 09:30:00,42.49,42.57,42.3,42.36,236506.56491976208,27.3994,27.451,27.2769,27.3156,236506.5649
2015-12-23 09:40:00,42.35,42.4,42.25,42.37,156570.5308046235,27.3091,27.3414,27.2446,27.322,156570.5308
2015-12-23 09:50:00,42.37,42.4,42.35,42.37,98665.69408596116,27.322,27.3414,27.3091,27.322,98665.6941
2015-12-23 10:00:00,42.37,42.45,42.37,42.41,109507.35046571652,27.322,27.3736,27.322,27.3478,109507.3505
2015-12-23 10:10:00,42.42,42.56,42.41,42.52,99986.53349792393,27.3543,27.4445,27.3478,27.4187,99986.5335
2015-12-23 10:20:00,42.52,42.59,42.48,42.49,95414.6560430928,27.4187,27.4639,27.3929,27.3994,95414.656
2015-12-23 10:30:00,42.5,42.64,42.5,42.64,92043.541690046,27.4058,27.4961,27.4058,27.4961,92043.5417
2015-12-23 10:40:00,42.64,42.69,42.56,42.6,159092.13331837056,27.4961,27.5284,27.4445,27.4703,159092.1333
2015-12-23 10:50:00,42.6,42.7,42.6,42.7,79025.92301649645,27.4703,27.5348,27.4703,27.5348,79025.923
2015-12-23 11:00:00,42.7,42.73,42.68,42.71,101731.56772528336,27.5348,27.5542,27.5219,27.5413,101731.5677
2015-12-23 11:10:00,42.7,42.75,42.7,42.74,71254.62911008864,27.5348,27.567,27.5348,27.5606,71254.6291
2015-12-23 11:20:00,42.75,42.75,42.67,42.67,53378.969812591175,27.567,27.567,27.5155,27.5155,53378.9698
2015-12-23 11:30:00,42.68,42.72,42.67,42.68,85773.76276512175,27.5219,27.5477,27.5155,27.5219,85773.7628
2015-12-23 11:40:00,42.69,42.7,42.66,42.67,112608.01256873528,27.5284,27.5348,27.509,27.5155,112608.0126
2015-12-23 11:50:00,42.67,42.68,42.63,42.66,99314.33060262597,27.5155,27.5219,27.4897,27.509,99314.3306
2015-12-23 12:00:00,42.66,42.77,42.65,42.76,124774.99719447872,27.509,27.5799,27.5026,27.5735,124774.9972
2015-12-23 12:10:00,42.77,42.81,42.7,42.72,185707.55246324767,27.5799,27.6057,27.5348,27.5477,185707.5525
2015-12-23 12:20:00,42.73,42.88,42.73,42.85,64008.52878464818,27.5542,27.6509,27.5542,27.6315,64008.5288
2015-12-23 12:30:00,42.84,42.87,42.82,42.84,63139.93940074065,27.6251,27.6444,27.6122,27.6251,63139.9394
2015-12-23 12:40:00,42.83,42.84,42.75,42.75,49882.16810683424,27.6186,27.6251,27.567,27.567,49882.1681
2015-12-23 12:50:00,42.75,42.83,42.75,42.81,67965.43597800471,27.567,27.6186,27.567,27.6057,67965.436
2015-12-23 13:00:00,42.81,42.89,42.81,42.87,153703.28807092356,27.6057,27.6573,27.6057,27.6444,153703.2881
2015-12-23 13:10:00,42.86,42.86,42.78,42.79,78520.92918864325,27.638,27.638,27.5864,27.5928,78520.9292
2015-12-23 13:20:00,42.79,42.88,42.78,42.87,64268.88115811918,27.5928,27.6509,27.5864,27.6444,64268.8812
2015-12-23 13:30:00,42.87,42.88,42.78,42.8,59886.65694085961,27.6444,27.6509,27.5864,27.5993,59886.6569
2015-12-23 13:40:00,42.8,42.89,42.8,42.85,79068.5669397374,27.5993,27.6573,27.5993,27.6315,79068.5669
2015-12-23 13:50:00,42.85,42.86,42.8,42.84,42657.38974301425,27.6315,27.638,27.5993,27.6251,42657.3897
2015-12-23 14:00:00,42.83,42.86,42.78,42.84,79697.00370328806,27.6186,27.638,27.5864,27.6251,79697.0037
2015-12-23 14:10:00,42.84,42.92,42.83,42.91,108065.312535069,27.6251,27.6767,27.6186,27.6702,108065.3125
2015-12-23 14:20:00,42.9,42.96,42.86,42.92,98422.17484008528,27.6638,27.7025,27.638,27.6767,98422.1748
2015-12-23 14:30:00,42.92,43.02,42.92,43.0,96667.04073616875,27.6767,27.7412,27.6767,27.7283,96667.0407
2015-12-23 14:40:00,43.0,43.02,42.93,42.97,90243.51924587588,27.7283,27.7412,27.6831,27.7089,90243.5192
2015-12-23 14:50:00,42.97,42.98,42.89,42.93,95522.3880597015,27.7089,27.7154,27.6573,27.6831,95522.3881
2015-12-23 15:00:00,42.93,42.96,42.92,42.93,81315.22836943103,27.6831,27.7025,27.6767,27.6831,81315.2284
2015-12-23 15:10:00,42.93,42.97,42.92,42.95,112801.03243182582,27.6831,27.7089,27.6767,27.696,112801.0324
2015-12-23 15:20:00,42.94,42.99,42.92,42.94,129405.22949163952,27.6896,27.7218,27.6767,27.6896,129405.2295
2015-12-23 15:30:00,42.95,42.95,42.87,42.94,139772.1916732129,27.696,27.696,27.6444,27.6896,139772.1917
2015-12-23 15:40:00,42.94,43.0,42.92,42.95,235874.7615306924,27.6896,27.7283,27.6767,27.696,235874.7615
2015-12-23 15:50:00,42.95,43.0,42.92,42.94,614377.7353832342,27.696,27.7283,27.6767,27.6896,614377.7354
2015-12-24 09:30:00,42.95,43.18,42.86,43.08,121849.3996184491,27.696,27.8443,27.638,27.7798,121849.3996
2015-12-24 09:40:00,43.08,43.14,43.03,43.07,79599.37156323645,27.7798,27.8185,27.7476,27.7734,79599.3716
2015-12-24 09:50:00,43.06,43.08,42.99,43.01,64867.01829199865,27.7669,27.7798,27.7218,27.7347,64867.0183
2015-12-24 10:00:00,43.01,43.02,42.93,42.93,63069.2402648412,27.7347,27.7412,27.6831,27.6831,63069.2403
2015-12-24 10:10:00,42.93,43.07,42.92,43.07,58566.939737403205,27.6831,27.7734,27.6767,27.7734,58566.9397
2015-12-24 10:20:00,43.06,43.09,43.0,43.04,78508.5848950735,27.7669,27.7863,27.7283,27.7541,78508.5849
2015-12-24 10:30:00,43.05,43.09,43.02,43.05,82400.40399506228,27.7605,27.7863,27.7412,27.7605,82400.404
2015-12-24 10:40:00,43.04,43.06,43.0,43.06,55010.66098081023,27.7541,27.7669,27.7283,27.7669,55010.661
2015-12-24 10:50:00,43.06,43.09,43.03,43.08,66682.75165525754,27.7669,27.7863,27.7476,27.7798,66682.7517
2015-12-24 11:00:00,43.08,43.1,43.03,43.09,59622.9379418696,27.7798,27.7927,27.7476,27.7863,59622.9379
2015-12-24 11:10:00,43.1,43.13,43.05,43.06,48004.71327572663,27.7927,27.8121,27.7605,27.7669,48004.7133
2015-12-24 11:20:00,43.07,43.1,43.05,43.08,65897.2057008192,27.7734,27.7927,27.7605,27.7798,65897.2057
2015-12-24 11:30:00,43.08,43.08,43.04,43.07,63626.977892492425,27.7798,27.7798,27.7541,27.7734,63626.9779
2015-12-24 11:40:00,43.08,43.17,43.06,43.15,91986.30905622264,27.7798,27.8379,27.7669,27.825,91986.3091
2015-12-24 11:50:00,43.15,43.16,43.11,43.16,63178.09448995623,27.825,27.8314,27.7992,27.8314,63178.0945
2015-12-24 12:00:00,43.16,43.16,43.11,43.14,49619.57131635058,27.8314,27.8314,27.7992,27.8185,49619.5713
2015-12-24 12:10:00,43.14,43.16,43.11,43.16,45585.23173605656,27.8185,27.8314,27.7992,27.8314,45585.2317
2015-12-24 12:20:00,43.16,43.17,43.12,43.16,51733.81214229604,27.8314,27.8379,27.8056,27.8314,51733.8121
2015-12-24 12:30:00,43.16,43.25,43.16,43.21,83214.00516215913,27.8314,27.8895,27.8314,27.8637,83214.0052
2015-12-24 12:40:00,43.21,43.21,43.13,43.13,64174.61564358658,27.8637,27.8637,27.8121,27.8121,64174.6156
2015-12-24 12:50:00,43.13,43.13,43.0,43.0,166133.99169565705,27.8121,27.8121,27.7283,27.7283,166133.9917
2015-12-28 09:30:00,42.77,42.84,42.66,42.68,134874.87375154303,27.5799,27.6251,27.509,27.5219,134874.8738
2015-12-28 09:40:00,42.69,42.84,42.67,42.75,91811.24452923352,27.5284,27.6251,27.5155,27.567,91811.2445
2015-12-28 09:50:00,42.76,42.79,42.72,42.75,66241.72371226574,27.5735,27.5928,27.5477,27.567,66241.7237
2015-12-28 10:00:00,42.75,42.75,42.56,42.62,127604.08483896308,27.567,27.567,27.4445,27.4832,127604.0848
2015-12-28 10:10:00,42.63,42.67,42.59,42.66,55097.07103579845,27.4897,27.5155,27.4639,27.509,55097.071
2015-12-28 10:20:00,42.65,42.66,42.57,42.63,111341.03916507689,27.5026,27.509,27.451,27.4897,111341.0392
2015-12-28 10:30:00,42.63,42.65,42.59,42.6,107822.91549769946,27.4897,27.5026,27.4639,27.4703,107822.9155
2015-12-28 10:40:00,42.6,42.62,42.52,42.52,60875.32263494557,27.4703,27.4832,27.4187,27.4187,60875.3226
2015-12-28 10:50:00,42.52,42.59,42.51,42.56,69596.00493771743,27.4187,27.4639,27.4123,27.4445,69596.0049
2015-12-28 11:00:00,42.55,42.61,42.49,42.6,90759.7351587925,27.4381,27.4768,27.3994,27.4703,90759.7352
2015-12-28 11:10:00,42.6,42.69,42.6,42.66,81100.88654472001,27.4703,27.5284,27.4703,27.509,81100.8865
2015-12-28 11:20:00,42.67,42.69,42.57,42.6,67962.06935248569,27.5155,27.5284,27.451,27.4703,67962.0694
2015-12-28 11:30:00,42.6,42.68,42.58,42.64,82087.30782179328,27.4703,27.5219,27.4574,27.4961,82087.3078
2015-12-28 11:40:00,42.64,42.69,42.62,42.68,94226.23723487824,27.4961,27.5284,27.4832,27.5219,94226.2372
2015-12-28 11:50:00,42.68,42.75,42.67,42.69,48369.43104028728,27.5219,27.567,27.5155,27.5284,48369.431
2015-12-28 12:00:00,42.69,42.81,42.68,42.78,77219.16732128829,27.5284,27.6057,27.5219,27.5864,77219.1673
2015-12-28 12:10:00,42.78,42.8,42.75,42.78,116838.73863763886,27.5864,27.5993,27.567,27.5864,116838.7386
2015-12-28 12:20:00,42.77,42.78,42.7,42.78,55076.87128268432,27.5799,27.5864,27.5348,27.5864,55076.8713
2015-12-28 12:30:00,42.79,42.79,42.72,42.76,50053.86600830434,27.5928,27.5928,27.5477,27.5735,50053.866
2015-12-28 12:40:00,42.76,42.82,42.74,42.82,29048.36718662328,27.5735,27.6122,27.5606,27.6122,29048.3672
2015-12-28 12:50:00,42.81,42.84,42.75,42.76,55205.92526091348,27.6057,27.6251,27.567,27.5735,55205.9253
2015-12-28 13:00:00,42.76,42.84,42.76,42.82,43497.92391426327,27.5735,27.6251,27.5735,27.6122,43497.9239
2015-12-28 13:10:00,42.83,42.94,42.81,42.92,58460.32992930086,27.6186,27.6896,27.6057,27.6767,58460.3299
2015-12-28 13:20:00,42.93,42.95,42.89,42.93,52657.389743014246,27.6831,27.696,27.6573,27.6831,52657.3897
2015-12-28 13:30:00,42.94,43.02,42.93,42.94,57375.15430366962,27.6896,27.7412,27.6831,27.6896,57375.1543
2015-12-28 13:40:00,42.95,42.99,42.92,42.92,76075.63685332735,27.696,27.7218,27.6767,27.6767,76075.6369
2015-12-28 13:50:00,42.92,42.96,42.87,42.87,76083.49231287173,27.6767,27.7025,27.6444,27.6444,76083.4923
2015-12-28 14:00:00,42.88,42.96,42.87,42.94,78923.80204241948,27.6509,27.7025,27.6444,27.6896,78923.802
2015-12-28 14:10:00,42.95,42.96,42.87,42.93,69472.56200201997,27.696,27.7025,27.6444,27.6831,69472.562
2015-12-28 14:20:00,42.93,43.0,42.92,43.0,101177.19672315117,27.6831,27.7283,27.6767,27.7283,101177.1967
2015-12-28 14:30:00,43.0,43.02,42.99,43.01,90496.01615980249,27.7283,27.7412,27.7218,27.7347,90496.0162
2015-12-28 14:40:00,43.0,43.05,42.99,43.04,95452.81113230836,27.7283,27.7605,27.7218,27.7541,95452.8111
2015-12-28 14:50:00,43.04,43.08,43.01,43.03,65658.17528896869,27.7541,27.7798,27.7347,27.7476,65658.1753
2015-12-28 15:00:00,43.03,43.05,42.99,43.01,99002.35663786333,27.7476,27.7605,27.7218,27.7347,99002.3566
2015-12-28 15:10:00,43.0,43.01,42.92,42.92,98232.52160251376,27.7283,27.7347,27.6767,27.6767,98232.5216
2015-12-28 15:20:00,42.92,43.03,42.92,43.0,121851.64403546178,27.6767,27.7476,27.6767,27.7283,121851.644
2015-12-28 15:30:00,43.0,43.02,42.96,43.0,149120.18853102907,27.7283,27.7412,27.7025,27.7283,149120.1885
2015-12-28 15:40:00,43.0,43.02,42.98,43.0,187907.081135675,27.7283,27.7412,27.7154,27.7283,187907.0811
2015-12-28 15:50:00,43.0,43.03,42.98,43.01,522944.6751206374,27.7283,27.7476,27.7154,27.7347,522944.6751
2015-12-29 09:30:00,43.36,43.55,43.3,43.49,172731.45550443273,27.9604,28.0829,27.9217,28.0442,172731.4555
2015-12-29 09:40:00,43.49,43.61,43.44,43.55,164815.39670070697,28.0442,28.1216,28.012,28.0829,164815.3967
2015-12-29 09:50:00,43.55,43.6,43.51,43.6,90317.58500729436,28.0829,28.1152,28.0571,28.1152,90317.585
2015-12-29 10:00:00,43.6,43.67,43.6,43.66,102409.381663113,28.1152,28.1603,28.1152,28.1539,102409.3817
2015-12-29 10:10:00,43.66,43.69,43.57,43.58,97939.62518235888,28.1539,28.1732,28.0958,28.1023,97939.6252
2015-12-29 10:20:00,43.58,43.65,43.57,43.65,94892.82908764448,28.1023,28.1474,28.0958,28.1474,94892.8291
2015-12-29 10:30:00,43.65,43.68,43.57,43.58,73970.3736954326,28.1474,28.1668,28.0958,28.1023,73970.3737
2015-12-29 10:40:00,43.59,43.63,43.53,43.54,46415.66603074851,28.1087,28.1345,28.07,28.0765,46415.666
2015-12-29 10:50:00,43.54,43.54,43.41,43.41,56527.88688138256,28.0765,28.0765,27.9926,27.9926,56527.8869
2015-12-29 11:00:00,43.42,43.49,43.42,43.48,75910.6722028953,27.9991,28.0442,27.9991,28.0378,75910.6722
2015-12-29 11:10:00,43.48,43.49,43.38,43.45,58424.419257097965,28.0378,28.0442,27.9733,28.0184,58424.4193
2015-12-29 11:20:00,43.44,43.45,43.37,43.41,68915.9465828751,28.012,28.0184,27.9669,27.9926,68915.9466
2015-12-29 11:30:00,43.41,43.47,43.38,43.39,89452.36224890585,27.9926,28.0313,27.9733,27.9797,89452.3622
2015-12-29 11:40:00,43.39,43.41,43.35,43.36,111935.80967343732,27.9797,27.9926,27.954,27.9604,111935.8097
2015-12-29 11:50:00,43.36,43.43,43.34,43.41,86237.23487824037,27.9604,28.0055,27.9475,27.9926,86237.2349
2015-12-29 12:00:00,43.41,43.47,43.37,43.41,64636.96554819885,27.9926,28.0313,27.9669,27.9926,64636.9655
2015-12-29 12:10:00,43.41,43.44,43.38,43.41,94964.65043205029,27.9926,28.012,27.9733,27.9926,94964.6504
2015-12-29 12:20:00,43.41,43.47,43.41,43.41,69988.7779149366,27.9926,28.0313,27.9926,27.9926,69988.7779
2015-12-29 12:30:00,43.41,43.45,43.4,43.45,63038.94063517001,27.9926,28.0184,27.9862,28.0184,63038.9406
2015-12-29 12:40:00,43.45,43.51,43.43,43.49,83689.82156884749,28.0184,28.0571,28.0055,28.0442,83689.8216
2015-12-29 12:50:00,43.49,43.54,43.48,43.54,53115.25081360117,28.0442,28.0765,28.0378,28.0765,53115.2508
2015-12-29 13:00:00,43.53,43.61,43.52,43.58,99420.9404107283,28.07,28.1216,28.0636,28.1023,99420.9404
2015-12-29 13:10:00,43.57,43.65,43.55,43.65,55367.5232858265,28.0958,28.1474,28.0829,28.1474,55367.5233
2015-12-29 13:20:00,43.65,43.66,43.58,43.64,60007.85545954438,28.1474,28.1539,28.1023,28.141,60007.8555
2015-12-29 13:30:00,43.63,43.64,43.58,43.62,52905.3978229155,28.1345,28.141,28.1023,28.1281,52905.3978
2015-12-29 13:40:00,43.61,43.7,43.61,43.7,82784.19930423071,28.1216,28.1796,28.1216,28.1796,82784.1993
2015-12-29 13:50:00,43.7,43.75,43.68,43.73,75080.23790820334,28.1796,28.2119,28.1668,28.199,75080.2379
2015-12-29 14:00:00,43.73,43.74,43.67,43.7,88715.07126024015,28.199,28.2054,28.1603,28.1796,88715.0713
2015-12-29 14:10:00,43.69,43.7,43.63,43.67,48151.72259005723,28.1732,28.1796,28.1345,28.1603,48151.7226
2015-12-29 14:20:00,43.68,43.71,43.63,43.7,62307.26068903602,28.1668,28.1861,28.1345,28.1796,62307.2607
2015-12-29 14:30:00,43.7,43.7,43.58,43.61,58066.43474357535,28.1796,28.1796,28.1023,28.1216,58066.4347
2015-12-29 14:40:00,43.61,43.65,43.57,43.63,92596.79048367188,28.1216,28.1474,28.0958,28.1345,92596.7905
2015-12-29 14:50:00,43.64,43.68,43.61,43.66,84423.74593199416,28.141,28.1668,28.1216,28.1539,84423.7459
2015-12-29 15:00:00,43.66,43.69,43.65,43.68,61819.09998877791,28.1539,28.1732,28.1474,28.1668,61819.1
2015-12-29 15:10:00,43.69,43.69,43.63,43.65,86976.77028391874,28.1732,28.1732,28.1345,28.1474,86976.7703
2015-12-29 15:20:00,43.65,43.67,43.6,43.65,106315.7894736842,28.1474,28.1603,28.1152,28.1474,106315.7895
2015-12-29 15:30:00,43.66,43.68,43.59,43.59,144274.4922006509,28.1539,28.1668,28.1087,28.1087,144274.4922
2015-12-29 15:40:00,43.59,43.68,43.56,43.65,282226.4616765795,28.1087,28.1668,28.0894,28.1474,282226.4617
2015-12-29 15:50:00,43.65,43.69,43.62,43.65,527376.2765121759,28.1474,28.1732,28.1281,28.1474,527376.2765
2015-12-30 09:30:00,43.64,43.68,43.41,43.55,111214.2296038604,28.141,28.1668,27.9926,28.0829,111214.2296
2015-12-30 09:40:00,43.54,43.62,43.45,43.58,56886.99360341151,28.0765,28.1281,28.0184,28.1023,56886.9936
2015-12-30 09:50:00,43.57,43.74,43.55,43.71,72008.75322634945,28.0958,28.2054,28.0829,28.1861,72008.7532
2015-12-30 10:00:00,43.72,43.73,43.61,43.62,78554.59544383346,28.1925,28.199,28.1216,28.1281,78554.5954
2015-12-30 10:10:00,43.61,43.62,43.53,43.56,85539.2211872966,28.1216,28.1281,28.07,28.0894,85539.2212
2015-12-30 10:20:00,43.55,43.55,43.43,43.45,85453.93334081472,28.0829,28.0829,28.0055,28.0184,85453.9333
2015-12-30 10:30:00,43.44,43.47,43.41,43.41,70209.85299068567,28.012,28.0313,27.9926,27.9926,70209.853
2015-12-30 10:40:00,43.41,43.51,43.39,43.49,75045.44944450678,27.9926,28.0571,27.9797,28.0442,75045.4494
2015-12-30 10:50:00,43.49,43.58,43.48,43.55,61385.92750533049,28.0442,28.1023,28.0378,28.0829,61385.9275
2015-12-30 11:00:00,43.55,43.65,43.55,43.64,80488.1607002581,28.0829,28.1474,28.0829,28.141,80488.1607
2015-12-30 11:10:00,43.64,43.66,43.61,43.61,57914.93659521939,28.141,28.1539,28.1216,28.1216,57914.9366
2015-12-30 11:20:00,43.61,43.68,43.6,43.66,59561.21647402087,28.1216,28.1668,28.1152,28.1539,59561.2165
2015-12-30 11:30:00,43.67,43.68,43.6,43.62,82777.46605319268,28.1603,28.1668,28.1152,28.1281,82777.4661
2015-12-30 11:40:00,43.63,43.65,43.6,43.61,71027.94299180787,28.1345,28.1474,28.1152,28.1216,71027.943
2015-12-30 11:50:00,43.61,43.66,43.6,43.64,83166.87240489283,28.1216,28.1539,28.1152,28.141,83166.8724
2015-12-30 12:00:00,43.63,43.65,43.56,43.63,70855.12288183144,28.1345,28.1474,28.0894,28.1345,70855.1229
2015-12-30 12:10:00,43.64,43.66,43.57,43.58,60040.399506228256,28.141,28.1539,28.0958,28.1023,60040.3995
2015-12-30 12:20:00,43.58,43.61,43.55,43.57,45928.62753899674,28.1023,28.1216,28.0829,28.0958,45928.6275
2015-12-30 12:30:00,43.57,43.58,43.56,43.57,65400.06733251038,28.0958,28.1023,28.0894,28.0958,65400.0673
2015-12-30 12:40:00,43.57,43.61,43.56,43.59,52234.317136123886,28.0958,28.1216,28.0894,28.1087,52234.3171
2015-12-30 12:50:00,43.58,43.61,43.57,43.6,52857.142857142855,28.1023,28.1216,28.0958,28.1152,52857.1429
2015-12-30 13:00:00,43.6,43.68,43.56,43.57,63988.32903153406,28.1152,28.1668,28.0894,28.0958,63988.329
2015-12-30 13:10:00,43.57,43.61,43.54,43.58,75806.30681180563,28.0958,28.1216,28.0765,28.1023,75806.3068
2015-12-30 13:20:00,43.57,43.59,43.54,43.57,63873.863763887326,28.0958,28.1087,28.0765,28.0958,63873.8638
2015-12-30 13:30:00,43.57,43.62,43.57,43.58,44761.53069240264,28.0958,28.1281,28.0958,28.1023,44761.5307
2015-12-30 13:40:00,43.58,43.68,43.57,43.68,141418.47155201435,28.1023,28.1668,28.0958,28.1668,141418.4716
2015-12-30 13:50:00,43.67,43.71,43.64,43.67,65308.046234990456,28.1603,28.1861,28.141,28.1603,65308.0462
2015-12-30 14:00:00,43.67,43.71,43.65,43.65,72048.03052407136,28.1603,28.1861,28.1474,28.1474,72048.0305
2015-12-30 14:10:00,43.66,43.71,43.65,43.7,78210.07743238693,28.1539,28.1861,28.1474,28.1796,78210.0774
2015-12-30 14:20:00,43.71,43.71,43.65,43.68,63988.32903153406,28.1861,28.1861,28.1474,28.1668,63988.329
2015-12-30 14:30:00,43.67,43.7,43.64,43.65,73920.99652115363,28.1603,28.1796,28.141,28.1474,73920.9965
2015-12-30 14:40:00,43.65,43.66,43.63,43.65,53630.34451801144,28.1474,28.1539,28.1345,28.1474,53630.3445
2015-12-30 14:50:00,43.65,43.66,43.61,43.65,104289.08091123332,28.1474,28.1539,28.1216,28.1474,104289.0809
2015-12-30 15:00:00,43.66,43.66,43.61,43.61,63738.07653462013,28.1539,28.1539,28.1216,28.1216,63738.0765
2015-12-30 15:10:00,43.61,43.61,43.56,43.57,64465.26764672876,28.1216,28.1216,28.0894,28.0958,64465.2676
2015-12-30 15:20:00,43.58,43.59,43.53,43.53,78451.35226125014,28.1023,28.1087,28.07,28.07,78451.3523
2015-12-30 15:30:00,43.53,43.53,43.34,43.43,175416.90046010548,28.07,28.07,27.9475,28.0055,175416.9005
2015-12-30 15:40:00,43.42,43.54,43.4,43.52,164027.60632925597,27.9991,28.0765,27.9862,28.0636,164027.6063
2015-12-30 15:50:00,43.51,43.52,43.41,43.42,197274.15553809897,28.0571,28.0636,27.9926,27.9991,197274.1555
2015-12-31 09:30:00,43.0,43.24,42.86,43.21,139895.63460891033,27.7283,27.883,27.638,27.8637,139895.6346
2015-12-31 09:40:00,43.23,43.27,43.04,43.16,117008.19212209628,27.8766,27.9024,27.7541,27.8314,117008.1921
2015-12-31 09:50:00,43.16,43.23,43.08,43.19,120698.01369094376,27.8314,27.8766,27.7798,27.8508,120698.0137
2015-12-31 10:00:00,43.2,43.24,43.1,43.11,88318.93165750196,27.8572,27.883,27.7927,27.7992,88318.9317
2015-12-31 10:10:00,43.12,43.12,43.04,43.06,42245.5392211873,27.8056,27.8056,27.7541,27.7669,42245.5392
2015-12-31 10:20:00,43.07,43.07,42.95,43.0,45244.08035012905,27.7734,27.7734,27.696,27.7283,45244.0804
2015-12-31 10:30:00,43.0,43.0,42.88,42.98,67975.53585456178,27.7283,27.7283,27.6509,27.7154,67975.5359
2015-12-31 10:40:00,42.98,43.05,42.93,43.05,81378.0720457861,27.7154,27.7605,27.6831,27.7605,81378.072
2015-12-31 10:50:00,43.06,43.08,43.03,43.08,54278.98103467624,27.7669,27.7798,27.7476,27.7798,54278.981
2015-12-31 11:00:00,43.09,43.17,43.03,43.16,167573.78520929188,27.7863,27.8379,27.7476,27.8314,167573.7852
2015-12-31 11:10:00,43.16,43.26,43.15,43.23,91632.8133767254,27.8314,27.8959,27.825,27.8766,91632.8134
2015-12-31 11:20:00,43.24,43.25,43.15,43.16,55132.98170800135,27.883,27.8895,27.825,27.8314,55132.9817
2015-12-31 11:30:00,43.16,43.27,43.13,43.26,60993.15452811132,27.8314,27.9024,27.8121,27.8959,60993.1545
2015-12-31 11:40:00,43.26,43.36,43.26,43.32,108028.27965435978,27.8959,27.9604,27.8959,27.9346,108028.2797
2015-12-31 11:50:00,43.32,43.4,43.3,43.38,96856.69397374032,27.9346,27.9862,27.9217,27.9733,96856.694
2015-12-31 12:00:00,43.39,43.48,43.33,43.48,101484.68185388844,27.9797,28.0378,27.9411,28.0378,101484.6819
2015-12-31 12:10:00,43.48,43.48,43.38,43.45,41778.700482549655,28.0378,28.0378,27.9733,28.0184,41778.7005
2015-12-31 12:20:00,43.44,43.51,43.38,43.48,106674.89619571315,28.012,28.0571,27.9733,28.0378,106674.8962
2015-12-31 12:30:00,43.49,43.49,43.39,43.41,111631.69116821904,28.0442,28.0442,27.9797,27.9926,111631.6912
2015-12-31 12:40:00,43.42,43.45,43.4,43.42,49735.15879250365,27.9991,28.0184,27.9862,27.9991,49735.1588
2015-12-31 12:50:00,43.43,43.45,43.35,43.37,63784.08708338009,28.0055,28.0184,27.954,27.9669,63784.0871
2015-12-31 13:00:00,43.36,43.39,43.26,43.26,54954.55055549321,27.9604,27.9797,27.8959,27.8959,54954.5506
2015-12-31 13:10:00,43.27,43.34,43.26,43.32,36671.52957019414,27.9024,27.9475,27.8959,27.9346,36671.5296
2015-12-31 13:20:00,43.32,43.37,43.3,43.32,34479.85635731119,27.9346,27.9669,27.9217,27.9346,34479.8564
2015-12-31 13:30:00,43.32,43.35,43.32,43.35,27751.09415329368,27.9346,27.954,27.9346,27.954,27751.0942
2015-12-31 13:40:00,43.34,43.43,43.34,43.41,29708.22578835148,27.9475,28.0055,27.9475,27.9926,29708.2258
2015-12-31 13:50:00,43.41,43.41,43.37,43.4,33969.25148692627,27.9926,27.9926,27.9669,27.9862,33969.2515
2015-12-31 14:00:00,43.4,43.41,43.32,43.35,53539.44562899786,27.9862,27.9926,27.9346,27.954,53539.4456
2015-12-31 14:10:00,43.35,43.37,43.31,43.33,46387.61081809,27.954,27.9669,27.9282,27.9411,46387.6108
2015-12-31 14:20:00,43.33,43.33,43.19,43.21,69649.87094602177,27.9411,27.9411,27.8508,27.8637,69649.8709
2015-12-31 14:30:00,43.22,43.22,43.13,43.16,61745.03422735944,27.8701,27.8701,27.8121,27.8314,61745.0342
2015-12-31 14:40:00,43.17,43.26,43.16,43.24,65681.74166760183,27.8379,27.8959,27.8314,27.883,65681.7417
2015-12-31 14:50:00,43.24,43.27,43.23,43.24,63323.98159578049,27.883,27.9024,27.8766,27.883,63323.9816
2015-12-31 15:00:00,43.24,43.25,43.19,43.19,69397.37403209516,27.883,27.8895,27.8508,27.8508,69397.374
2015-12-31 15:10:00,43.19,43.29,43.16,43.27,156705.19582538435,27.8508,27.9153,27.8314,27.9024,156705.1958
2015-12-31 15:20:00,43.27,43.28,43.21,43.23,90770.9572438559,27.9024,27.9088,27.8637,27.8766,90770.9572
2015-12-31 15:30:00,43.23,43.31,43.23,43.25,134525.86690607114,27.8766,27.9282,27.8766,27.8895,134525.8669
2015-12-31 15:40:00,43.26,43.26,43.16,43.16,207886.88138256088,27.8959,27.8959,27.8314,27.8314,207886.8814
2015-12-31 15:50:00,43.17,43.17,42.93,42.93,478594.9949500617,27.8379,27.8379,27.6831,27.6831,478594.995
2016-01-04 09:30:00,41.99,42.0,41.64,41.8,306274.2677589496,27.077,27.0834,26.8513,26.9544,306274.2678
2016-01-04 09:40:00,41.8,41.84,41.59,41.84,190177.3089440018,26.9544,26.9802,26.819,26.9802,190177.3089
2016-01-04 09:50:00,41.84,42.02,41.83,41.87,171477.9486028504,26.9802,27.0963,26.9738,26.9996,171477.9486
2016-01-04 10:00:00,41.86,41.86,41.58,41.68,249356.97452586688,26.9931,26.9931,26.8126,26.8771,249356.9745
2016-01-04 10:10:00,41.68,41.85,41.55,41.83,173457.524408035,26.8771,26.9867,26.7932,26.9738,173457.5244
2016-01-04 10:20:00,41.83,41.91,41.73,41.74,126728.7622040175,26.9738,27.0254,26.9093,26.9158,126728.7622
2016-01-04 10:30:00,41.73,41.73,41.61,41.67,156397.71069464704,26.9093,26.9093,26.8319,26.8706,156397.7107
2016-01-04 10:40:00,41.66,41.72,41.57,41.66,278839.63640444394,26.8642,26.9029,26.8061,26.8642,278839.6364
2016-01-04 10:50:00,41.67,41.69,41.48,41.5,146041.97059813712,26.8706,26.8835,26.7481,26.761,146041.9706
2016-01-04 11:00:00,41.5,41.51,41.36,41.42,214941.08405341711,26.761,26.7674,26.6707,26.7094,214941.0841
2016-01-04 11:10:00,41.41,41.41,41.28,41.28,204046.6838738637,26.703,26.703,26.6191,26.6191,204046.6839
2016-01-04 11:20:00,41.28,41.4,41.23,41.39,288104.5898327909,26.6191,26.6965,26.5869,26.6901,288104.5898
2016-01-04 11:30:00,41.39,41.53,41.39,41.53,150320.95163281338,26.6901,26.7803,26.6901,26.7803,150320.9516
2016-01-04 11:40:00,41.53,41.6,41.5,41.59,171383.6830883178,26.7803,26.8255,26.761,26.819,171383.6831
2016-01-04 11:50:00,41.58,41.66,41.57,41.63,242960.38603972617,26.8126,26.8642,26.8061,26.8448,242960.386
2016-01-04 12:00:00,41.63,41.68,41.5,41.59,127758.94961283806,26.8448,26.8771,26.761,26.819,127758.9496
2016-01-04 12:10:00,41.58,41.61,41.53,41.61,103102.90652003142,26.8126,26.8319,26.7803,26.8319,103102.9065
2016-01-04 12:20:00,41.6,41.71,41.57,41.67,136934.1263606778,26.8255,26.8964,26.8061,26.8706,136934.1264
2016-01-04 12:30:00,41.67,41.73,41.62,41.72,138780.1593536079,26.8706,26.9093,26.8384,26.9029,138780.1594
2016-01-04 12:40:00,41.71,41.8,41.67,41.76,151663.11300639657,26.8964,26.9544,26.8706,26.9287,151663.113
2016-01-04 12:50:00,41.76,41.84,41.75,41.77,96832.00538660082,26.9287,26.9802,26.9222,26.9351,96832.0054
2016-01-04 13:00:00,41.77,41.85,41.7,41.85,118061.94590955,26.9351,26.9867,26.89,26.9867,118061.9459
2016-01-04 13:10:00,41.85,41.95,41.84,41.85,162746.04421501514,26.9867,27.0512,26.9802,26.9867,162746.0442
2016-01-04 13:20:00,41.86,41.88,41.76,41.81,78744.248681405,26.9931,27.006,26.9287,26.9609,78744.2487
2016-01-04 13:30:00,41.8,41.85,41.76,41.82,106054.31489170688,26.9544,26.9867,26.9287,26.9673,106054.3149
2016-01-04 13:40:00,41.82,41.82,41.75,41.78,122356.637863315,26.9673,26.9673,26.9222,26.9416,122356.6379
2016-01-04 13:50:00,41.77,41.81,41.71,41.75,100983.05465155424,26.9351,26.9609,26.8964,26.9222,100983.0547
2016-01-04 14:00:00,41.74,41.74,41.62,41.72,100699.1358994501,26.9158,26.9158,26.8384,26.9029,100699.1359
2016-01-04 14:10:00,41.72,41.82,41.67,41.8,116079.00347884637,26.9029,26.9673,26.8706,26.9544,116079.0035
2016-01-04 14:20:00,41.8,41.88,41.8,41.8,64349.68017057569,26.9544,27.006,26.9544,26.9544,64349.6802
2016-01-04 14:30:00,41.81,41.82,41.67,41.74,85593.08719560094,26.9609,26.9673,26.8706,26.9158,85593.0872
2016-01-04 14:40:00,41.74,41.78,41.7,41.75,84601.05487599595,26.9158,26.9416,26.89,26.9222,84601.0549
2016-01-04 14:50:00,41.73,41.76,41.67,41.74,110435.4169004601,26.9093,26.9287,26.8706,26.9158,110435.4169
2016-01-04 15:00:00,41.74,41.75,41.62,41.68,125751.31859499494,26.9158,26.9222,26.8384,26.8771,125751.3186
2016-01-04 15:10:00,41.68,41.73,41.61,41.63,106236.11266973404,26.8771,26.9093,26.8319,26.8448,106236.1127
2016-01-04 15:20:00,41.64,41.72,41.61,41.7,189947.256200202,26.8513,26.9029,26.8319,26.89,189947.2562
2016-01-04 15:30:00,41.71,41.8,41.7,41.76,199833.9131410616,26.8964,26.9544,26.89,26.9287,199833.9131
2016-01-04 15:40:00,41.77,42.05,41.76,42.03,257055.32487936257,26.9351,27.1157,26.9287,27.1028,257055.3249
2016-01-04 15:50:00,42.03,42.18,41.95,42.16,759203.2319604983,27.1028,27.1995,27.0512,27.1866,759203.232
2016-01-05 09:30:00,41.87,42.19,41.85,41.9,414852.4295814162,26.9996,27.2059,26.9867,27.0189,414852.4296
2016-01-05 09:40:00,41.92,41.97,41.79,41.84,275618.8979912468,27.0318,27.0641,26.948,26.9802,275618.898
2016-01-05 09:50:00,41.84,41.89,41.69,41.7,211339.9169565705,26.9802,27.0125,26.8835,26.89,211339.917
2016-01-05 10:00:00,41.71,41.78,41.65,41.69,129887.77914936596,26.8964,26.9416,26.8577,26.8835,129887.7791
2016-01-05 10:10:00,41.69,41.74,41.48,41.48,291927.9542138929,26.8835,26.9158,26.7481,26.7481,291927.9542
2016-01-05 10:20:00,41.48,41.5,41.37,41.37,170860.73392436313,26.7481,26.761,26.6772,26.6772,170860.7339
2016-01-05 10:30:00,41.37,41.48,41.31,41.46,260264.8412074964,26.6772,26.7481,26.6385,26.7352,260264.8412
2016-01-05 10:40:00,41.46,41.51,41.41,41.45,235493.21063853664,26.7352,26.7674,26.703,26.7288,235493.2106
2016-01-05 10:50:00,41.46,41.53,41.44,41.47,196291.1008865447,26.7352,26.7803,26.7223,26.7416,196291.1009
2016-01-05 11:00:00,41.47,41.54,41.45,41.45,157472.78644372124,26.7416,26.7868,26.7288,26.7288,157472.7864
2016-01-05 11:10:00,41.45,41.45,41.24,41.25,133097.29547749972,26.7288,26.7288,26.5933,26.5998,133097.2955
2016-01-05 11:20:00,41.25,41.36,41.25,41.29,113772.86499831668,26.5998,26.6707,26.5998,26.6256,113772.865
2016-01-05 11:30:00,41.29,41.4,41.26,41.34,160209.85299068567,26.6256,26.6965,26.6062,26.6578,160209.853
2016-01-05 11:40:00,41.34,41.39,41.31,41.39,189039.3895185725,26.6578,26.6901,26.6385,26.6901,189039.3895
2016-01-05 11:50:00,41.39,41.42,41.36,41.38,139156.09920323195,26.6901,26.7094,26.6707,26.6836,139156.0992
2016-01-05 12:00:00,41.37,41.37,41.29,41.31,156102.5698574795,26.6772,26.6772,26.6256,26.6385,156102.5699
2016-01-05 12:10:00,41.32,41.33,41.21,41.29,139526.4280103243,26.6449,26.6514,26.574,26.6256,139526.428
2016-01-05 12:20:00,41.28,41.31,41.24,41.27,93016.4964650432,26.6191,26.6385,26.5933,26.6127,93016.4965
2016-01-05 12:30:00,41.27,41.3,41.24,41.3,135468.52205139713,26.6127,26.632,26.5933,26.632,135468.5221
2016-01-05 12:40:00,41.29,41.29,41.17,41.21,110533.04904051172,26.6256,26.6256,26.5482,26.574,110533.049
2016-01-05 12:50:00,41.21,41.34,41.2,41.33,126256.31242284816,26.574,26.6578,26.5675,26.6514,126256.3124
2016-01-05 13:00:00,41.33,41.38,41.32,41.36,140805.74570755244,26.6514,26.6836,26.6449,26.6707,140805.7457
2016-01-05 13:10:00,41.36,41.4,41.3,41.3,139231.28717315677,26.6707,26.6965,26.632,26.632,139231.2872
2016-01-05 13:20:00,41.3,41.35,41.26,41.34,62748.28863202783,26.632,26.6643,26.6062,26.6578,62748.2886
2016-01-05 13:30:00,41.34,41.36,41.3,41.32,106745.5953316126,26.6578,26.6707,26.632,26.6449,106745.5953
2016-01-05 13:40:00,41.33,41.44,41.31,41.4,312313.99394007405,26.6514,26.7223,26.6385,26.6965,312313.9939
2016-01-05 13:50:00,41.4,41.44,41.38,41.38,127543.48557962068,26.6965,26.7223,26.6836,26.6836,127543.4856
2016-01-05 14:00:00,41.39,41.4,41.33,41.38,165079.115699697,26.6901,26.6965,26.6514,26.6836,165079.1157
2016-01-05 14:10:00,41.37,41.41,41.35,41.39,121764.11177196722,26.6772,26.703,26.6643,26.6901,121764.1118
2016-01-05 14:20:00,41.39,41.47,41.38,41.41,225198.06980136907,26.6901,26.7416,26.6836,26.703,225198.0698
2016-01-05 14:30:00,41.4,41.44,41.36,41.37,149579.17181012232,26.6965,26.7223,26.6707,26.6772,149579.1718
2016-01-05 14:40:00,41.38,41.4,41.35,41.4,73912.0188531029,26.6836,26.6965,26.6643,26.6965,73912.0189
2016-01-05 14:50:00,41.41,41.43,41.34,41.37,104423.74593199416,26.703,26.7159,26.6578,26.6772,104423.7459
2016-01-05 15:00:00,41.37,41.37,41.3,41.36,94726.74222870608,26.6772,26.6772,26.632,26.6707,94726.7422
2016-01-05 15:10:00,41.36,41.36,41.28,41.3,306251.8235888228,26.6707,26.6707,26.6191,26.632,306251.8236
2016-01-05 15:20:00,41.29,41.36,41.24,41.34,317054.2026708562,26.6256,26.6707,26.5933,26.6578,317054.2027
2016-01-05 15:30:00,41.35,41.4,41.29,41.38,401994.164515767,26.6643,26.6965,26.6256,26.6836,401994.1645
2016-01-05 15:40:00,41.39,41.49,41.36,41.42,486188.9799124677,26.6901,26.7545,26.6707,26.7094,486188.9799
2016-01-05 15:50:00,41.42,41.45,41.34,41.37,1169992.1445404557,26.7094,26.7288,26.6578,26.6772,1169992.1445
2016-01-06 09:30:00,40.75,40.77,40.22,40.28,394215.0151498148,26.2774,26.2903,25.9356,25.9743,394215.0151
2016-01-06 09:40:00,40.28,40.28,40.13,40.2,479312.0861856133,25.9743,25.9743,25.8776,25.9227,479312.0862
2016-01-06 09:50:00,40.2,40.41,40.18,40.41,238743.12647289864,25.9227,26.0581,25.9098,26.0581,238743.1265
2016-01-06 10:00:00,40.4,40.4,40.15,40.33,242026.7085624509,26.0517,26.0517,25.8905,26.0065,242026.7086
2016-01-06 10:10:00,40.33,40.37,40.22,40.26,145655.930871956,26.0065,26.0323,25.9356,25.9614,145655.9309
2016-01-06 10:20:00,40.25,40.32,40.23,40.3,252614.7458197733,25.9549,26.0001,25.942,25.9872,252614.7458
2016-01-06 10:30:00,40.29,40.29,40.14,40.16,124571.8774548311,25.9807,25.9807,25.884,25.8969,124571.8775
2016-01-06 10:40:00,40.16,40.19,40.06,40.14,258792.50364717763,25.8969,25.9162,25.8324,25.884,258792.5036
2016-01-06 10:50:00,40.14,40.16,40.09,40.11,488886.7691617102,25.884,25.8969,25.8518,25.8647,488886.7692
2016-01-06 11:00:00,40.11,40.24,40.08,40.14,214397.9351363484,25.8647,25.9485,25.8453,25.884,214397.9351
2016-01-06 11:10:00,40.14,40.2,40.05,40.2,178182.02221972842,25.884,25.9227,25.826,25.9227,178182.0222
2016-01-06 11:20:00,40.2,40.21,40.07,40.11,427436.87577151833,25.9227,25.9291,25.8389,25.8647,427436.8758
2016-01-06 11:30:00,40.11,40.13,40.04,40.12,158876.66928515318,25.8647,25.8776,25.8195,25.8711,158876.6693
2016-01-06 11:40:00,40.12,40.15,39.97,39.98,239818.20222197284,25.8711,25.8905,25.7744,25.7808,239818.2022
2016-01-06 11:50:00,39.97,40.0,39.89,39.9,195435.97800471325,25.7744,25.7937,25.7228,25.7292,195435.978
2016-01-06 12:00:00,39.9,39.92,39.84,39.89,136102.5698574795,25.7292,25.7421,25.6906,25.7228,136102.5699
2016-01-06 12:10:00,39.9,39.9,39.83,39.84,108789.13702165862,25.7292,25.7292,25.6841,25.6906,108789.137
2016-01-06 12:20:00,39.84,39.84,39.79,39.81,133330.71484681853,25.6906,25.6906,25.6583,25.6712,133330.7148
2016-01-06 12:30:00,39.81,39.93,39.77,39.89,154446.19010212098,25.6712,25.7486,25.6454,25.7228,154446.1901
2016-01-06 12:40:00,39.89,39.89,39.81,39.84,160554.3710021322,25.7228,25.7228,25.6712,25.6906,160554.371
2016-01-06 12:50:00,39.84,39.85,39.8,39.83,84507.9115699697,25.6906,25.697,25.6648,25.6841,84507.9116
2016-01-06 13:00:00,39.83,39.83,39.78,39.8,84177.98226910559,25.6841,25.6841,25.6519,25.6648,84177.9823
2016-01-06 13:10:00,39.8,39.81,39.65,39.7,172114.24082594545,25.6648,25.6712,25.568,25.6003,172114.2408
2016-01-06 13:20:00,39.7,39.8,39.69,39.79,79381.66311300639,25.6003,25.6648,25.5938,25.6583,79381.6631
2016-01-06 13:30:00,39.79,39.85,39.78,39.84,231314.10616092468,25.6583,25.697,25.6519,25.6906,231314.1062
2016-01-06 13:40:00,39.84,39.85,39.73,39.73,95329.36819661091,25.6906,25.697,25.6196,25.6196,95329.3682
2016-01-06 13:50:00,39.73,39.75,39.72,39.73,130429.8058579284,25.6196,25.6325,25.6132,25.6196,130429.8059
2016-01-06 14:00:00,39.73,39.78,39.61,39.68,441136.79721692286,25.6196,25.6519,25.5422,25.5874,441136.7972
2016-01-06 14:10:00,39.69,39.69,39.63,39.67,555195.8253843564,25.5938,25.5938,25.5551,25.5809,555195.8254
2016-01-06 14:20:00,39.67,39.67,39.56,39.56,302420.6037481764,25.5809,25.5809,25.51,25.51,302420.6037
2016-01-06 14:30:00,39.57,39.63,39.52,39.52,270471.32757266297,25.5164,25.5551,25.4842,25.4842,270471.3276
2016-01-06 14:40:00,39.53,39.53,39.31,39.34,289891.14577488496,25.4907,25.4907,25.3488,25.3681,289891.1458
2016-01-06 14:50:00,39.33,39.37,39.25,39.27,216874.64930984177,25.3617,25.3875,25.3101,25.323,216874.6493
2016-01-06 15:00:00,39.27,39.4,39.25,39.35,376133.991695657,25.323,25.4068,25.3101,25.3746,376133.9917
2016-01-06 15:10:00,39.35,39.4,39.31,39.4,893027.7185501065,25.3746,25.4068,25.3488,25.4068,893027.7186
2016-01-06 15:20:00,39.4,39.45,39.37,39.41,909122.4329480416,25.4068,25.4391,25.3875,25.4133,909122.4329
2016-01-06 15:30:00,39.42,39.48,39.4,39.45,1387501.963864886,25.4197,25.4584,25.4068,25.4391,1387501.9639
2016-01-06 15:40:00,39.45,39.46,39.39,39.45,1335822.0177308945,25.4391,25.4455,25.4004,25.4391,1335822.0177
2016-01-06 15:50:00,39.46,39.55,39.37,39.53,1060290.652003142,25.4455,25.5036,25.3875,25.4907,1060290.652
2016-01-07 09:30:00,38.59,38.63,38.41,38.42,479198.74312647287,24.8845,24.9103,24.7684,24.7749,479198.7431
2016-01-07 09:40:00,38.42,38.51,38.35,38.5,1046838.7386376387,24.7749,24.8329,24.7297,24.8265,1046838.7386
2016-01-07 09:50:00,38.49,38.67,38.46,38.55,946334.867018292,24.82,24.9361,24.8007,24.8587,946334.867
2016-01-07 10:00:00,38.54,38.58,38.41,38.48,286302.3229716081,24.8523,24.8781,24.7684,24.8136,286302.323
2016-01-07 10:10:00,38.48,38.56,38.42,38.55,283522.61250140273,24.8136,24.8652,24.7749,24.8587,283522.6125
2016-01-07 10:20:00,38.55,38.56,38.39,38.42,250261.4745819773,24.8587,24.8652,24.7555,24.7749,250261.4746
2016-01-07 10:30:00,38.43,38.72,38.42,38.68,564019.7508697115,24.7813,24.9683,24.7749,24.9425,564019.7509
2016-01-07 10:40:00,38.68,38.73,38.62,38.64,312605.76815172256,24.9425,24.9748,24.9038,24.9167,312605.7682
2016-01-07 10:50:00,38.64,38.69,38.63,38.63,243880.59701492536,24.9167,24.949,24.9103,24.9103,243880.597
2016-01-07 11:00:00,38.64,38.68,38.55,38.58,249245.8758837392,24.9167,24.9425,24.8587,24.8781,249245.8759
2016-01-07 11:10:00,38.57,38.57,38.47,38.51,226872.40489282907,24.8716,24.8716,24.8071,24.8329,226872.4049
2016-01-07 11:20:00,38.52,38.67,38.49,38.64,218456.96330378184,24.8394,24.9361,24.82,24.9167,218456.9633
2016-01-07 11:30:00,38.65,38.66,38.52,38.54,286390.977443609,24.9232,24.9296,24.8394,24.8523,286390.9774
2016-01-07 11:40:00,38.54,38.55,38.39,38.48,546066.6591852766,24.8523,24.8587,24.7555,24.8136,546066.6592
2016-01-07 11:50:00,38.48,38.51,38.42,38.42,243993.94007406576,24.8136,24.8329,24.7749,24.7749,243993.9401
2016-01-07 12:00:00,38.42,38.5,38.4,38.46,160910.1110986421,24.7749,24.8265,24.762,24.8007,160910.1111
2016-01-07 12:10:00,38.46,38.53,38.41,38.49,116665.91852766243,24.8007,24.8458,24.7684,24.82,116665.9185
2016-01-07 12:20:00,38.49,38.52,38.43,38.44,128326.78711704632,24.82,24.8394,24.7813,24.7878,128326.7871
2016-01-07 12:30:00,38.45,38.5,38.36,38.39,338837.39198743127,24.7942,24.8265,24.7362,24.7555,338837.392
2016-01-07 12:40:00,38.39,38.49,38.39,38.45,126977.89249242508,24.7555,24.82,24.7555,24.7942,126977.8925
2016-01-07 12:50:00,38.45,38.49,38.38,38.41,156223.76837616428,24.7942,24.82,24.7491,24.7684,156223.7684
2016-01-07 13:00:00,38.41,38.42,38.22,38.25,245832.11760745145,24.7684,24.7749,24.6459,24.6653,245832.1176
2016-01-07 13:10:00,38.24,38.25,38.16,38.16,206177.7578274044,24.6588,24.6653,24.6072,24.6072,206177.7578
2016-01-07 13:20:00,38.16,38.24,38.1,38.18,181738.3009763214,24.6072,24.6588,24.5685,24.6201,181738.301
2016-01-07 13:30:00,38.17,38.18,37.88,37.98,265737.8520929188,24.6137,24.6201,24.4267,24.4911,265737.8521
2016-01-07 13:40:00,37.99,37.99,37.87,37.95,477679.2728088879,24.4976,24.4976,24.4202,24.4718,477679.2728
2016-01-07 13:50:00,37.94,38.13,37.94,37.98,212917.74211648523,24.4654,24.5879,24.4654,24.4911,212917.7421
2016-01-07 14:00:00,38.0,38.04,37.89,37.93,389382.7853215127,24.504,24.5298,24.4331,24.4589,389382.7853
2016-01-07 14:10:00,37.93,37.97,37.89,37.95,309572.43855908426,24.4589,24.4847,24.4331,24.4718,309572.4386
2016-01-07 14:20:00,37.95,38.01,37.83,37.84,314437.21243407024,24.4718,24.5105,24.3944,24.4009,314437.2124
2016-01-07 14:30:00,37.84,37.91,37.79,37.89,472871.7315677253,24.4009,24.446,24.3686,24.4331,472871.7316
2016-01-07 14:40:00,37.9,38.12,37.87,38.11,369790.1470093143,24.4396,24.5814,24.4202,24.575,369790.147
2016-01-07 14:50:00,38.11,38.14,37.84,37.85,375960.04937717423,24.575,24.5943,24.4009,24.4073,375960.0494
2016-01-07 15:00:00,37.84,37.99,37.8,37.96,275158.7925036472,24.4009,24.4976,24.3751,24.4782,275158.7925
2016-01-07 15:10:00,37.97,38.01,37.85,37.88,261438.6713051285,24.4847,24.5105,24.4073,24.4267,261438.6713
2016-01-07 15:20:00,37.88,37.88,37.71,37.71,263641.56660307484,24.4267,24.4267,24.317,24.317,263641.5666
2016-01-07 15:30:00,37.71,37.98,37.7,37.95,404257.6590730558,24.317,24.4911,24.3106,24.4718,404257.6591
2016-01-07 15:40:00,37.96,38.0,37.87,37.96,635441.589047245,24.4782,24.504,24.4202,24.4782,635441.589
2016-01-07 15:50:00,37.95,38.03,37.86,37.86,1402474.4697564808,24.4718,24.5234,24.4138,24.4138,1402474.4698
2016-01-08 09:30:00,38.68,38.68,38.21,38.23,516757.9396251823,24.9425,24.9425,24.6395,24.6524,516757.9396
2016-01-08 09:40:00,38.24,38.33,38.17,38.24,297353.8323420492,24.6588,24.7168,24.6137,24.6588,297353.8323
2016-01-08 09:50:00,38.24,38.28,38.07,38.27,451607.0025810796,24.6588,24.6846,24.5492,24.6782,451607.0026
2016-01-08 10:00:00,38.26,38.27,37.88,37.88,359424.30703624734,24.6717,24.6782,24.4267,24.4267,359424.307
2016-01-08 10:10:00,37.88,38.09,37.85,38.01,207816.18224666145,24.4267,24.5621,24.4073,24.5105,207816.1822
2016-01-08 10:20:00,38.01,38.12,37.98,38.07,202869.48715071252,24.5105,24.5814,24.4911,24.5492,202869.4872
2016-01-08 10:30:00,38.08,38.15,37.92,37.93,202007.63101784312,24.5556,24.6008,24.4525,24.4589,202007.631
2016-01-08 10:40:00,37.93,38.07,37.85,38.03,129419.81820222196,24.4589,24.5492,24.4073,24.5234,129419.8182
2016-01-08 10:50:00,38.03,38.03,37.89,37.92,172496.91392660755,24.5234,24.5234,24.4331,24.4525,172496.9139
2016-01-08 11:00:00,37.93,38.0,37.86,37.89,113354.28122545168,24.4589,24.504,24.4138,24.4331,113354.2812
2016-01-08 11:10:00,37.9,37.9,37.81,37.83,174402.4239703737,24.4396,24.4396,24.3815,24.3944,174402.424
2016-01-08 11:20:00,37.83,37.84,37.69,37.77,213738.0765346201,24.3944,24.4009,24.3041,24.3557,213738.0765
2016-01-08 11:30:00,37.78,37.81,37.64,37.76,214457.4121871844,24.3622,24.3815,24.2719,24.3493,214457.4122
2016-01-08 11:40:00,37.76,37.89,37.67,37.89,231459.99326674896,24.3493,24.4331,24.2912,24.4331,231459.9933
2016-01-08 11:50:00,37.89,37.97,37.86,37.95,172565.3686454943,24.4331,24.4847,24.4138,24.4718,172565.3686
2016-01-08 12:00:00,37.95,38.01,37.91,38.01,138260.57681517224,24.4718,24.5105,24.446,24.5105,138260.5768
2016-01-08 12:10:00,38.0,38.12,37.93,38.09,156890.3602289305,24.504,24.5814,24.4589,24.5621,156890.3602
2016-01-08 12:20:00,38.09,38.19,38.06,38.17,153277.97104702052,24.5621,24.6266,24.5427,24.6137,153277.971
2016-01-08 12:30:00,38.17,38.2,38.1,38.1,158382.89754236335,24.6137,24.633,24.5685,24.5685,158382.8975
2016-01-08 12:40:00,38.11,38.16,38.09,38.13,208688.138256088,24.575,24.6072,24.5621,24.5879,208688.1383
2016-01-08 12:50:00,38.14,38.14,38.09,38.1,132421.72595668276,24.5943,24.5943,24.5621,24.5685,132421.726
2016-01-08 13:00:00,38.09,38.16,38.01,38.04,117542.36337111436,24.5621,24.6072,24.5105,24.5298,117542.3634
2016-01-08 13:10:00,38.03,38.12,37.99,38.11,94451.80114465268,24.5234,24.5814,24.4976,24.575,94451.8011
2016-01-08 13:20:00,38.11,38.12,37.98,38.07,76814.05005049938,24.575,24.5814,24.4911,24.5492,76814.0501
2016-01-08 13:30:00,38.07,38.17,38.05,38.17,75480.8663449669,24.5492,24.6137,24.5363,24.6137,75480.8663
2016-01-08 13:40:00,38.17,38.17,38.06,38.08,105607.67590618336,24.6137,24.6137,24.5427,24.5556,105607.6759
2016-01-08 13:50:00,38.08,38.13,38.07,38.09,73999.55111659746,24.5556,24.5879,24.5492,24.5621,73999.5511
2016-01-08 14:00:00,38.09,38.16,38.09,38.13,94544.94445067892,24.5621,24.6072,24.5621,24.5879,94544.9445
2016-01-08 14:10:00,38.13,38.13,38.03,38.06,224062.3947929525,24.5879,24.5879,24.5234,24.5427,224062.3948
2016-01-08 14:20:00,38.06,38.1,37.89,37.9,230142.5204803052,24.5427,24.5685,24.4331,24.4396,230142.5205
2016-01-08 14:30:00,37.89,37.93,37.84,37.86,132401.52620356862,24.4331,24.4589,24.4009,24.4138,132401.5262
2016-01-08 14:40:00,37.86,37.97,37.84,37.94,191617.10245763665,24.4138,24.4847,24.4009,24.4654,191617.1025
2016-01-08 14:50:00,37.94,37.97,37.84,37.85,124580.85512288184,24.4654,24.4847,24.4009,24.4073,124580.8551
2016-01-08 15:00:00,37.86,37.88,37.79,37.83,158138.25608798114,24.4138,24.4267,24.3686,24.3944,158138.2561
2016-01-08 15:10:00,37.82,37.84,37.73,37.74,237398.72068230275,24.388,24.4009,24.3299,24.3364,237398.7207
2016-01-08 15:20:00,37.73,37.84,37.71,37.73,210884.30030299627,24.3299,24.4009,24.317,24.3299,210884.3003
2016-01-08 15:30:00,37.73,37.73,37.6,37.62,284412.5238469308,24.3299,24.3299,24.2461,24.259,284412.5238
2016-01-08 15:40:00,37.61,37.65,37.5,37.52,438826.1699023678,24.2526,24.2783,24.1816,24.1945,438826.1699
2016-01-08 15:50:00,37.52,37.56,37.39,37.45,828582.650656492,24.1945,24.2203,24.1107,24.1494,828582.6507
2016-01-11 09:30:00,37.71,37.79,37.57,37.62,435966.7826282123,24.317,24.3686,24.2268,24.259,435966.7826
2016-01-11 09:40:00,37.61,37.67,37.43,37.43,164727.8644372124,24.2526,24.2912,24.1365,24.1365,164727.8644
2016-01-11 09:50:00,37.44,37.44,37.27,37.33,170026.93300415218,24.1429,24.1429,24.0333,24.072,170026.933
2016-01-11 10:00:00,37.33,37.36,37.21,37.27,156867.9160588037,24.072,24.0913,23.9946,24.0333,156867.9161
2016-01-11 10:10:00,37.27,37.34,37.17,37.24,163496.80170575692,24.0333,24.0784,23.9688,24.014,163496.8017
2016-01-11 10:20:00,37.24,37.35,37.23,37.3,123785.20929188642,24.014,24.0849,24.0075,24.0527,123785.2093
2016-01-11 10:30:00,37.31,37.5,37.3,37.38,128990.01234429356,24.0591,24.1816,24.0527,24.1042,128990.0123
2016-01-11 10:40:00,37.39,37.42,37.25,37.3,141593.53607900348,24.1107,24.13,24.0204,24.0527,141593.5361
2016-01-11 10:50:00,37.31,37.34,37.11,37.13,102544.04668387386,24.0591,24.0784,23.9301,23.943,102544.0467
2016-01-11 11:00:00,37.13,37.13,36.98,37.06,137668.05072382448,23.943,23.943,23.8463,23.8979,137668.0507
2016-01-11 11:10:00,37.06,37.19,37.06,37.13,145359.66782628212,23.8979,23.9817,23.8979,23.943,145359.6678
2016-01-11 11:20:00,37.12,37.12,37.03,37.06,112192.79542138928,23.9366,23.9366,23.8785,23.8979,112192.7954
2016-01-11 11:30:00,37.06,37.14,36.96,37.11,244221.74840085287,23.8979,23.9495,23.8334,23.9301,244221.7484
2016-01-11 11:40:00,37.11,37.19,37.05,37.1,211189.5410167209,23.9301,23.9817,23.8914,23.9237,211189.541
2016-01-11 11:50:00,37.1,37.19,37.05,37.06,172227.58388508583,23.9237,23.9817,23.8914,23.8979,172227.5839
2016-01-11 12:00:00,37.07,37.1,37.01,37.02,310599.2593423858,23.9043,23.9237,23.8656,23.8721,310599.2593
2016-01-11 12:10:00,37.02,37.03,36.87,36.9,245784.9848501852,23.8721,23.8785,23.7754,23.7947,245784.9849
2016-01-11 12:20:00,36.91,36.91,36.82,36.86,208225.7883514757,23.8012,23.8012,23.7431,23.7689,208225.7884
2016-01-11 12:30:00,36.86,36.92,36.82,36.84,214294.691953765,23.7689,23.8076,23.7431,23.756,214294.692
2016-01-11 12:40:00,36.83,36.92,36.8,36.87,192679.83391314105,23.7496,23.8076,23.7302,23.7754,192679.8339
2016-01-11 12:50:00,36.88,36.91,36.83,36.9,184601.054875996,23.7818,23.8012,23.7496,23.7947,184601.0549
2016-01-11 13:00:00,36.9,36.96,36.87,36.88,175590.84277858824,23.7947,23.8334,23.7754,23.7818,175590.8428
2016-01-11 13:10:00,36.89,36.89,36.71,36.79,194162.2713500168,23.7883,23.7883,23.6722,23.7238,194162.2714
2016-01-11 13:20:00,36.8,36.8,36.62,36.64,273922.11872965994,23.7302,23.7302,23.6142,23.6271,273922.1187
2016-01-11 13:30:00,36.64,36.73,36.6,36.65,230065.08809336773,23.6271,23.6851,23.6013,23.6335,230065.0881
2016-01-11 13:40:00,36.66,36.68,36.6,36.6,270842.7785882617,23.64,23.6528,23.6013,23.6013,270842.7786
2016-01-11 13:50:00,36.6,36.7,36.56,36.61,265551.56548086635,23.6013,23.6657,23.5755,23.6077,265551.5655
2016-01-11 14:00:00,36.61,36.69,36.51,36.68,425869.1504881607,23.6077,23.6593,23.5432,23.6528,425869.1505
2016-01-11 14:10:00,36.68,36.83,36.67,36.82,308881.1581191785,23.6528,23.7496,23.6464,23.7431,308881.1581
2016-01-11 14:20:00,36.82,36.95,36.77,36.88,285868.02827965433,23.7431,23.827,23.7109,23.7818,285868.0283
2016-01-11 14:30:00,36.88,36.94,36.83,36.94,250951.63281337672,23.7818,23.8205,23.7496,23.8205,250951.6328
2016-01-11 14:40:00,36.94,36.97,36.86,36.9,227545.72999663337,23.8205,23.8399,23.7689,23.7947,227545.73
2016-01-11 14:50:00,36.9,36.93,36.86,36.91,248056.33486701827,23.7947,23.8141,23.7689,23.8012,248056.3349
2016-01-11 15:00:00,36.92,36.94,36.77,36.83,216293.34530355732,23.8076,23.8205,23.7109,23.7496,216293.3453
2016-01-11 15:10:00,36.83,36.83,36.7,36.74,231751.7674783975,23.7496,23.7496,23.6657,23.6915,231751.7675
2016-01-11 15:20:00,36.74,36.98,36.73,36.95,417096.8465940972,23.6915,23.8463,23.6851,23.827,417096.8466
2016-01-11 15:30:00,36.95,37.2,36.95,37.17,395802.9401862866,23.827,23.9882,23.827,23.9688,395802.9402
2016-01-11 15:40:00,37.17,37.25,37.11,37.16,645918.5276624396,23.9688,24.0204,23.9301,23.9624,645918.5277
2016-01-11 15:50:00,37.15,37.24,37.15,37.15,945658.1752889686,23.9559,24.014,23.9559,23.9559,945658.1753
2016-01-12 09:30:00,37.78,37.78,37.53,37.72,411375.8276287734,24.3622,24.3622,24.201,24.3235,411375.8276
2016-01-12 09:40:00,37.71,37.88,37.71,37.82,232354.3934463023,24.317,24.4267,24.317,24.388,232354.3934
2016-01-12 09:50:00,37.83,37.96,37.72,37.72,389014.70093143306,24.3944,24.4782,24.3235,24.3235,389014.7009
2016-01-12 10:00:00,37.73,37.76,37.48,37.52,289368.1966109303,24.3299,24.3493,24.1687,24.1945,289368.1966
2016-01-12 10:10:00,37.52,37.65,37.44,37.55,186792.7280888789,24.1945,24.2783,24.1429,24.2139,186792.7281
2016-01-12 10:20:00,37.54,37.54,37.32,37.4,228022.6686118281,24.2074,24.2074,24.0655,24.1171,228022.6686
2016-01-12 10:30:00,37.4,37.52,37.35,37.38,211510.49264953428,24.1171,24.1945,24.0849,24.1042,211510.4926
2016-01-12 10:40:00,37.38,37.43,37.21,37.26,209189.76545842216,24.1042,24.1365,23.9946,24.0269,209189.7655
2016-01-12 10:50:00,37.26,37.44,37.24,37.4,127966.55818651104,24.0269,24.1429,24.014,24.1171,127966.5582
2016-01-12 11:00:00,37.39,37.44,37.35,37.38,261678.8239254853,24.1107,24.1429,24.0849,24.1042,261678.8239
2016-01-12 11:10:00,37.38,37.38,37.22,37.3,118753.22634945573,24.1042,24.1042,24.0011,24.0527,118753.2263
2016-01-12 11:20:00,37.3,37.31,37.18,37.19,60695.769273931095,24.0527,24.0591,23.9753,23.9817,60695.7693
2016-01-12 11:30:00,37.19,37.19,36.95,36.98,114037.70620581304,23.9817,23.9817,23.827,23.8463,114037.7062
2016-01-12 11:40:00,36.99,37.2,36.99,37.19,73197.17203456402,23.8528,23.9882,23.8528,23.9817,73197.172
2016-01-12 11:50:00,37.19,37.2,37.08,37.11,91141.28605094826,23.9817,23.9882,23.9108,23.9301,91141.2861
2016-01-12 12:00:00,37.11,37.32,37.1,37.28,84063.51700145887,23.9301,24.0655,23.9237,24.0398,84063.517
2016-01-12 12:10:00,37.28,37.29,37.15,37.15,58609.583660644144,24.0398,24.0462,23.9559,23.9559,58609.5837
2016-01-12 12:20:00,37.15,37.25,37.11,37.17,113363.2588935024,23.9559,24.0204,23.9301,23.9688,113363.2589
2016-01-12 12:30:00,37.16,37.2,37.04,37.06,132228.7060935922,23.9624,23.9882,23.885,23.8979,132228.7061
2016-01-12 12:40:00,37.06,37.06,36.94,36.99,169847.37964313768,23.8979,23.8979,23.8205,23.8528,169847.3796
2016-01-12 12:50:00,37.0,37.06,36.96,36.96,78220.177308944,23.8592,23.8979,23.8334,23.8334,78220.1773
2016-01-12 13:00:00,36.97,37.11,36.97,37.03,70726.06890360228,23.8399,23.9301,23.8399,23.8785,70726.0689
2016-01-12 13:10:00,37.03,37.09,37.0,37.03,122079.45236224888,23.8785,23.9172,23.8592,23.8785,122079.4524
2016-01-12 13:20:00,37.03,37.03,36.85,36.94,160805.74570755244,23.8785,23.8785,23.7625,23.8205,160805.7457
2016-01-12 13:30:00,36.95,37.02,36.89,36.97,190630.6811805633,23.827,23.8721,23.7883,23.8399,190630.6812
2016-01-12 13:40:00,36.98,37.15,36.95,37.15,120150.37593984962,23.8463,23.9559,23.827,23.9559,120150.3759
2016-01-12 13:50:00,37.15,37.19,37.04,37.04,102325.21602513746,23.9559,23.9817,23.885,23.885,102325.216
2016-01-12 14:00:00,37.04,37.07,36.9,36.96,203799.7980024689,23.885,23.9043,23.7947,23.8334,203799.798
2016-01-12 14:10:00,36.95,36.99,36.86,36.87,189231.2871731568,23.827,23.8528,23.7689,23.7754,189231.2872
2016-01-12 14:20:00,36.86,37.03,36.85,36.95,164581.97733138816,23.7689,23.8785,23.7625,23.827,164581.9773
2016-01-12 14:30:00,36.95,37.11,36.94,37.08,89914.71215351812,23.827,23.9301,23.8205,23.9108,89914.7122
2016-01-12 14:40:00,37.08,37.11,36.99,37.06,110910.11109864213,23.9108,23.9301,23.8528,23.8979,110910.1111
2016-01-12 14:50:00,37.07,37.21,37.03,37.19,107507.5749074178,23.9043,23.9946,23.8785,23.9817,107507.5749
2016-01-12 15:00:00,37.19,37.21,37.05,37.06,154079.22792054762,23.9817,23.9946,23.8914,23.8979,154079.2279
2016-01-12 15:10:00,37.06,37.21,37.06,37.2,197693.86151947032,23.8979,23.9946,23.8979,23.9882,197693.8615
2016-01-12 15:20:00,37.21,37.31,37.19,37.25,316355.0667714061,23.9946,24.0591,23.9817,24.0204,316355.0668
2016-01-12 15:30:00,37.25,37.28,37.17,37.19,266912.8043990573,24.0204,24.0398,23.9688,23.9817,266912.8044
2016-01-12 15:40:00,37.19,37.44,37.19,37.43,333010.8854225115,23.9817,24.1429,23.9817,24.1365,333010.8854
2016-01-12 15:50:00,37.42,37.49,37.35,37.42,735205.9252609134,24.13,24.1752,24.0849,24.13,735205.9253
2016-01-13 09:30:00,40.38,40.38,39.7,39.89,2445258.669060712,26.0388,26.0388,25.6003,25.7228,2445258.6691
2016-01-13 09:40:00,39.89,40.05,39.76,39.83,1482584.446190102,25.7228,25.826,25.639,25.6841,1482584.4462
2016-01-13 09:50:00,39.83,39.92,39.66,39.88,1162024.464145438,25.6841,25.7421,25.5745,25.7163,1162024.4641
2016-01-13 10:00:00,39.88,40.05,39.76,40.01,1318286.387610818,25.7163,25.826,25.639,25.8002,1318286.3876
2016-01-13 10:10:00,40.01,40.01,39.77,39.85,1246889.238020424,25.8002,25.8002,25.6454,25.697,1246889.238
2016-01-13 10:20:00,39.85,40.14,39.8,40.02,993420.4915273256,25.697,25.884,25.6648,25.8066,993420.4915
2016-01-13 10:30:00,40.01,40.02,39.65,39.73,723022.1075075748,25.8002,25.8066,25.568,25.6196,723022.1075
2016-01-13 10:40:00,39.73,39.88,39.69,39.85,392119.8518684771,25.6196,25.7163,25.5938,25.697,392119.8519
2016-01-13 10:50:00,39.86,39.99,39.81,39.97,579892.2679833913,25.7035,25.7873,25.6712,25.7744,579892.268
2016-01-13 11:00:00,39.97,39.97,39.77,39.79,442976.09695881495,25.7744,25.7744,25.6454,25.6583,442976.097
2016-01-13 11:10:00,39.79,39.95,39.77,39.89,310937.04410279426,25.6583,25.7615,25.6454,25.7228,310937.0441
2016-01-13 11:20:00,39.89,39.89,39.66,39.7,339033.7784760408,25.7228,25.7228,25.5745,25.6003,339033.7785
2016-01-13 11:30:00,39.69,39.77,39.47,39.48,460086.41005498817,25.5938,25.6454,25.452,25.4584,460086.4101
2016-01-13 11:40:00,39.48,39.49,39.3,39.32,405673.8862080575,25.4584,25.4649,25.3423,25.3552,405673.8862
2016-01-13 11:50:00,39.32,39.42,39.28,39.31,357113.6797216923,25.3552,25.4197,25.3294,25.3488,357113.6797
2016-01-13 12:00:00,39.3,39.36,39.24,39.25,249826.0576815172,25.3423,25.381,25.3036,25.3101,249826.0577
2016-01-13 12:10:00,39.25,39.48,39.22,39.35,403626.9778924924,25.3101,25.4584,25.2908,25.3746,403626.9779
2016-01-13 12:20:00,39.35,39.51,39.32,39.37,190977.4436090225,25.3746,25.4778,25.3552,25.3875,190977.4436
2016-01-13 12:30:00,39.37,39.37,38.46,39.11,486117.158568062,25.3875,25.3875,24.8007,25.2198,486117.1586
2016-01-13 12:40:00,39.11,39.15,38.99,39.15,241622.71350016832,25.2198,25.2456,25.1424,25.2456,241622.7135
2016-01-13 12:50:00,39.13,39.14,38.98,39.02,230998.765570643,25.2327,25.2392,25.136,25.1618,230998.7656
2016-01-13 13:00:00,39.02,39.09,38.99,39.08,204728.9866457188,25.1618,25.2069,25.1424,25.2005,204728.9866
2016-01-13 13:10:00,39.07,39.18,38.97,38.97,195155.42587812807,25.194,25.265,25.1295,25.1295,195155.4259
2016-01-13 13:20:00,38.97,38.98,38.79,38.82,191530.6924026484,25.1295,25.136,25.0135,25.0328,191530.6924
2016-01-13 13:30:00,38.82,38.97,38.81,38.82,221555.3809897879,25.0328,25.1295,25.0264,25.0328,221555.381
2016-01-13 13:40:00,38.82,38.83,38.62,38.65,261045.8983279093,25.0328,25.0393,24.9038,24.9232,261045.8983
2016-01-13 13:50:00,38.65,38.72,38.5,38.51,217299.9663337448,24.9232,24.9683,24.8265,24.8329,217299.9663
2016-01-13 14:00:00,38.53,38.72,38.48,38.7,467993.4911906632,24.8458,24.9683,24.8136,24.9554,467993.4912
2016-01-13 14:10:00,38.69,38.83,38.54,38.62,288893.5024127483,24.949,25.0393,24.8523,24.9038,288893.5024
2016-01-13 14:20:00,38.62,38.7,38.54,38.65,285808.5512288183,24.9038,24.9554,24.8523,24.9232,285808.5512
2016-01-13 14:30:00,38.64,38.64,38.26,38.45,339383.90753001906,24.9167,24.9167,24.6717,24.7942,339383.9075
2016-01-13 14:40:00,38.44,38.44,38.18,38.22,352484.5696330378,24.7878,24.7878,24.6201,24.6459,352484.5696
2016-01-13 14:50:00,38.22,38.43,38.22,38.39,440503.8716193469,24.6459,24.7813,24.6459,24.7555,440503.8716
2016-01-13 15:00:00,38.4,38.55,38.35,38.47,291067.22028952977,24.762,24.8587,24.7297,24.8071,291067.2203
2016-01-13 15:10:00,38.47,38.59,38.33,38.55,315899.4501178319,24.8071,24.8845,24.7168,24.8587,315899.4501
2016-01-13 15:20:00,38.54,38.65,38.46,38.56,339442.26237234875,24.8523,24.9232,24.8007,24.8652,339442.2624
2016-01-13 15:30:00,38.56,38.62,38.47,38.55,415667.1529570194,24.8652,24.9038,24.8071,24.8587,415667.153
2016-01-13 15:40:00,38.55,38.61,38.32,38.33,609986.5334979239,24.8587,24.8974,24.7104,24.7168,609986.5335
2016-01-13 15:50:00,38.33,38.42,38.24,38.25,1465541.4656043092,24.7168,24.7749,24.6588,24.6653,1465541.4656
2016-01-14 09:30:00,38.86,38.92,38.18,38.2,476995.8478285265,25.0586,25.0973,24.6201,24.633,476995.8478
2016-01-14 09:40:00,38.21,38.53,38.08,38.13,265499.9438895747,24.6395,24.8458,24.5556,24.5879,265499.9439
2016-01-14 09:50:00,38.13,38.14,37.82,37.88,342439.68129278417,24.5879,24.5943,24.388,24.4267,342439.6813
2016-01-14 10:00:00,37.87,38.05,37.77,37.96,221647.4020873078,24.4202,24.5363,24.3557,24.4782,221647.4021
2016-01-14 10:10:00,37.96,38.39,37.85,38.39,354871.507126024,24.4782,24.7555,24.4073,24.7555,354871.5071
2016-01-14 10:20:00,38.4,38.66,38.39,38.66,245437.1002132196,24.762,24.9296,24.7555,24.9296,245437.1002
2016-01-14 10:30:00,38.66,38.87,38.58,38.75,363418.2471103131,24.9296,25.0651,24.8781,24.9877,363418.2471
2016-01-14 10:40:00,38.75,39.11,38.72,39.1,296085.7367298844,24.9877,25.2198,24.9683,25.2134,296085.7367
2016-01-14 10:50:00,39.09,39.11,38.76,38.77,224822.129951745,25.2069,25.2198,24.9941,25.0006,224822.13
2016-01-14 11:00:00,38.77,38.83,38.58,38.63,190669.9584782853,25.0006,25.0393,24.8781,24.9103,190669.9585
2016-01-14 11:10:00,38.64,38.78,38.58,38.58,134974.75030860733,24.9167,25.007,24.8781,24.8781,134974.7503
2016-01-14 11:20:00,38.58,38.6,38.44,38.55,110869.71159241386,24.8781,24.8909,24.7878,24.8587,110869.7116
2016-01-14 11:30:00,38.56,38.61,38.46,38.55,116426.88811581192,24.8652,24.8974,24.8007,24.8587,116426.8881
2016-01-14 11:40:00,38.54,38.76,38.53,38.71,148131.5228369431,24.8523,24.9941,24.8458,24.9619,148131.5228
2016-01-14 11:50:00,38.71,38.76,38.63,38.73,158969.81259117942,24.9619,24.9941,24.9103,24.9748,158969.8126
2016-01-14 12:00:00,38.74,38.83,38.66,38.67,179295.25305801816,24.9812,25.0393,24.9296,24.9361,179295.2531
2016-01-14 12:10:00,38.67,38.78,38.58,38.77,101610.36920659858,24.9361,25.007,24.8781,25.0006,101610.3692
2016-01-14 12:20:00,38.77,38.83,38.72,38.81,162544.04668387386,25.0006,25.0393,24.9683,25.0264,162544.0467
2016-01-14 12:30:00,38.8,38.99,38.75,38.95,171183.9299741892,25.0199,25.1424,24.9877,25.1166,171183.93
2016-01-14 12:40:00,38.94,39.06,38.94,39.0,269705.9813713388,25.1102,25.1876,25.1102,25.1489,269705.9814
2016-01-14 12:50:00,38.99,39.02,38.87,38.87,131104.253170239,25.1424,25.1618,25.0651,25.0651,131104.2532
2016-01-14 13:00:00,38.86,39.09,38.84,39.07,121708.0013466502,25.0586,25.2069,25.0457,25.194,121708.0013
2016-01-14 13:10:00,39.07,39.14,39.02,39.1,129196.4987094602,25.194,25.2392,25.1618,25.2134,129196.4987
2016-01-14 13:20:00,39.1,39.21,39.09,39.15,166719.78453596678,25.2134,25.2843,25.2069,25.2456,166719.7845
2016-01-14 13:30:00,39.15,39.16,39.01,39.03,97938.50297385252,25.2456,25.2521,25.1553,25.1682,97938.503
2016-01-14 13:40:00,39.03,39.04,38.92,38.96,105200.31421838175,25.1682,25.1747,25.0973,25.1231,105200.3142
2016-01-14 13:50:00,38.96,39.1,38.91,39.04,93116.37302210752,25.1231,25.2134,25.0909,25.1747,93116.373
2016-01-14 14:00:00,39.03,39.06,38.93,38.96,120573.44854673998,25.1682,25.1876,25.1037,25.1231,120573.4485
2016-01-14 14:10:00,38.96,39.05,38.9,38.94,187849.84850185164,25.1231,25.1811,25.0844,25.1102,187849.8485
2016-01-14 14:20:00,38.93,39.02,38.91,39.0,130928.06643474357,25.1037,25.1618,25.0909,25.1489,130928.0664
2016-01-14 14:30:00,38.99,39.07,38.91,38.92,108995.62338682526,25.1424,25.194,25.0909,25.0973,108995.6234
2016-01-14 14:40:00,38.91,38.98,38.91,38.95,221812.36673773985,25.0909,25.136,25.0909,25.1166,221812.3667
2016-01-14 14:50:00,38.95,39.14,38.95,39.1,123184.82774099428,25.1166,25.2392,25.1166,25.2134,123184.8277
2016-01-14 15:00:00,39.09,39.12,39.03,39.07,113879.47480641902,25.2069,25.2263,25.1682,25.194,113879.4748
2016-01-14 15:10:00,39.07,39.09,39.02,39.04,168389.63079340142,25.194,25.2069,25.1618,25.1747,168389.6308
2016-01-14 15:20:00,39.05,39.09,38.98,38.99,216291.1008865447,25.1811,25.2069,25.136,25.1424,216291.1009
2016-01-14 15:30:00,38.98,38.99,38.77,38.85,316162.0469083156,25.136,25.1424,25.0006,25.0522,316162.0469
2016-01-14 15:40:00,38.84,38.91,38.78,38.81,334800.80799012457,25.0457,25.0909,25.007,25.0264,334800.808
2016-01-14 15:50:00,38.81,38.89,38.71,38.75,769243.6314667264,25.0264,25.078,24.9619,24.9877,769243.6315
2016-01-15 09:30:00,37.57,37.95,37.51,37.88,800203.1197396476,24.2268,24.4718,24.1881,24.4267,800203.1197
2016-01-15 09:40:00,37.89,38.05,37.65,37.88,215394.45628997867,24.4331,24.5363,24.2783,24.4267,215394.4563
2016-01-15 09:50:00,37.87,37.87,37.6,37.74,250396.13960273817,24.4202,24.4202,24.2461,24.3364,250396.1396
2016-01-15 10:00:00,37.72,37.91,37.56,37.85,301231.0627314555,24.3235,24.446,24.2203,24.4073,301231.0627
2016-01-15 10:10:00,37.85,37.93,37.74,37.86,167289.86645718777,24.4073,24.4589,24.3364,24.4138,167289.8665
2016-01-15 10:20:00,37.85,38.07,37.79,37.93,180274.9410840534,24.4073,24.5492,24.3686,24.4589,180274.9411
2016-01-15 10:30:00,37.92,38.17,37.92,38.03,186084.61452137807,24.4525,24.6137,24.4525,24.5234,186084.6145
2016-01-15 10:40:00,38.06,38.08,37.9,38.05,122260.12793176972,24.5427,24.5556,24.4396,24.5363,122260.1279
2016-01-15 10:50:00,38.06,38.07,37.8,37.85,155196.94759286274,24.5427,24.5492,24.3751,24.4073,155196.9476
2016-01-15 11:00:00,37.84,37.93,37.78,37.85,174314.89170687913,24.4009,24.4589,24.3622,24.4073,174314.8917
2016-01-15 11:10:00,37.85,38.06,37.76,37.9,191510.49264953428,24.4073,24.5427,24.3493,24.4396,191510.4926
2016-01-15 11:20:00,37.9,37.97,37.79,37.89,141875.21041409494,24.4396,24.4847,24.3686,24.4331,141875.2104
2016-01-15 11:30:00,37.89,38.01,37.86,37.92,180466.83873863763,24.4331,24.5105,24.4138,24.4525,180466.8387
2016-01-15 11:40:00,37.93,37.94,37.76,37.8,129306.47514308158,24.4589,24.4654,24.3493,24.3751,129306.4751
2016-01-15 11:50:00,37.8,37.82,37.67,37.76,188397.4862529458,24.3751,24.388,24.2912,24.3493,188397.4863
2016-01-15 12:00:00,37.76,37.85,37.67,37.85,138028.27965435977,24.3493,24.4073,24.2912,24.4073,138028.2797
2016-01-15 12:10:00,37.84,37.87,37.7,37.7,152701.15587476152,24.4009,24.4202,24.3106,24.3106,152701.1559
2016-01-15 12:20:00,37.7,37.77,37.66,37.67,228819.4366513298,24.3106,24.3557,24.2848,24.2912,228819.4367
2016-01-15 12:30:00,37.68,37.68,37.44,37.45,172000.89776680505,24.2977,24.2977,24.1429,24.1494,172000.8978
2016-01-15 12:40:00,37.45,37.65,37.44,37.6,114568.51082931209,24.1494,24.2783,24.1429,24.2461,114568.5108
2016-01-15 12:50:00,37.61,37.78,37.59,37.75,196849.96072270224,24.2526,24.3622,24.2397,24.3428,196849.9607
2016-01-15 13:00:00,37.75,37.79,37.57,37.59,208190.99988777915,24.3428,24.3686,24.2268,24.2397,208190.9999
2016-01-15 13:10:00,37.6,37.86,37.6,37.85,164970.26147458196,24.2461,24.4138,24.2461,24.4073,164970.2615
2016-01-15 13:20:00,37.86,37.96,37.85,37.85,184678.48726293343,24.4138,24.4782,24.4073,24.4073,184678.4873
2016-01-15 13:30:00,37.85,37.97,37.84,37.89,156968.91482437437,24.4073,24.4847,24.4009,24.4331,156968.9148
2016-01-15 13:40:00,37.9,38.06,37.86,37.96,160139.1538547862,24.4396,24.5427,24.4138,24.4782,160139.1539
2016-01-15 13:50:00,37.96,38.15,37.93,38.06,206448.2100774324,24.4782,24.6008,24.4589,24.5427,206448.2101
2016-01-15 14:00:00,38.06,38.15,38.02,38.14,307661.3174727864,24.5427,24.6008,24.5169,24.5943,307661.3175
2016-01-15 14:10:00,38.15,38.29,38.12,38.25,203560.7675906183,24.6008,24.691,24.5814,24.6653,203560.7676
2016-01-15 14:20:00,38.25,38.28,38.1,38.1,212973.85254180225,24.6653,24.6846,24.5685,24.5685,212973.8525
2016-01-15 14:30:00,38.09,38.21,38.06,38.17,200768.71282684323,24.5621,24.6395,24.5427,24.6137,200768.7128
2016-01-15 14:40:00,38.17,38.34,38.17,38.34,232967.1192907642,24.6137,24.7233,24.6137,24.7233,232967.1193
2016-01-15 14:50:00,38.35,38.54,38.28,38.53,220332.1737178768,24.7297,24.8523,24.6846,24.8458,220332.1737
2016-01-15 15:00:00,38.53,38.56,38.39,38.45,285514.5326001571,24.8458,24.8652,24.7555,24.7942,285514.5326
2016-01-15 15:10:00,38.45,38.49,38.26,38.26,390215.4640332173,24.7942,24.82,24.6717,24.6717,390215.464
2016-01-15 15:20:00,38.26,38.5,38.25,38.48,458913.7021658624,24.6717,24.8265,24.6653,24.8136,458913.7022
2016-01-15 15:30:00,38.48,38.55,38.4,38.42,455177.87004825496,24.8136,24.8587,24.762,24.7749,455177.87
2016-01-15 15:40:00,38.42,38.5,38.33,38.44,409093.2555268769,24.7749,24.8265,24.7168,24.7878,409093.2555
2016-01-15 15:50:00,38.44,38.46,38.32,38.39,822090.6744473123,24.7878,24.8007,24.7104,24.7555,822090.6744
2016-01-19 09:30:00,39.08,39.28,38.81,38.85,401158.1191785433,25.2005,25.3294,25.0264,25.0522,401158.1192
2016-01-19 09:40:00,38.84,38.84,38.53,38.62,213267.87117046345,25.0457,25.0457,24.8458,24.9038,213267.8712
2016-01-19 09:50:00,38.62,38.64,38.48,38.61,201626.08012568727,24.9038,24.9167,24.8136,24.8974,201626.0801
2016-01-19 10:00:00,38.59,38.78,38.49,38.56,153286.94871507125,24.8845,25.007,24.82,24.8652,153286.9487
2016-01-19 10:10:00,38.56,38.74,38.51,38.66,143033.3295926383,24.8652,24.9812,24.8329,24.9296,143033.3296
2016-01-19 10:20:00,38.65,38.83,38.59,38.83,140338.90696891482,24.9232,25.0393,24.8845,25.0393,140338.907
2016-01-19 10:30:00,38.82,38.85,38.56,38.56,108158.45584109527,25.0328,25.0522,24.8652,24.8652,108158.4558
2016-01-19 10:40:00,38.55,38.62,38.46,38.5,102455.39221187295,24.8587,24.9038,24.8007,24.8265,102455.3922
2016-01-19 10:50:00,38.52,38.53,38.21,38.21,149789.024800808,24.8394,24.8458,24.6395,24.6395,149789.0248
2016-01-19 11:00:00,38.22,38.35,38.22,38.35,112801.03243182582,24.6459,24.7297,24.6459,24.7297,112801.0324
2016-01-19 11:10:00,38.35,38.35,38.19,38.23,109552.23880597016,24.7297,24.7297,24.6266,24.6524,109552.2388
2016-01-19 11:20:00,38.23,38.52,38.23,38.51,127360.5655930872,24.6524,24.8394,24.6524,24.8329,127360.5656
2016-01-19 11:30:00,38.51,38.59,38.49,38.58,110805.74570755246,24.8329,24.8845,24.82,24.8781,110805.7457
2016-01-19 11:40:00,38.58,38.6,38.48,38.48,90612.7258444619,24.8781,24.8909,24.8136,24.8136,90612.7258
2016-01-19 11:50:00,38.48,38.56,38.35,38.36,143378.96981259118,24.8136,24.8652,24.7297,24.7362,143378.9698
2016-01-19 12:00:00,38.35,38.38,38.2,38.2,104620.13242060374,24.7297,24.7491,24.633,24.633,104620.1324
2016-01-19 12:10:00,38.2,38.25,38.07,38.09,144858.04062394792,24.633,24.6653,24.5492,24.5621,144858.0406
2016-01-19 12:20:00,38.09,38.23,38.07,38.2,131980.69801369094,24.5621,24.6524,24.5492,24.633,131980.698
2016-01-19 12:30:00,38.2,38.27,38.16,38.17,144659.40971832565,24.633,24.6782,24.6072,24.6137,144659.4097
2016-01-19 12:40:00,38.17,38.18,38.0,38.07,92888.56469532038,24.6137,24.6201,24.504,24.5492,92888.5647
2016-01-19 12:50:00,38.06,38.16,38.04,38.13,92642.80103243182,24.5427,24.6072,24.5298,24.5879,92642.801
2016-01-19 13:00:00,38.13,38.19,38.07,38.16,122821.23218493996,24.5879,24.6266,24.5492,24.6072,122821.2322
2016-01-19 13:10:00,38.17,38.2,38.07,38.18,150161.59802491302,24.6137,24.633,24.5492,24.6201,150161.598
2016-01-19 13:20:00,38.18,38.26,38.15,38.2,231347.7724161149,24.6201,24.6717,24.6008,24.633,231347.7724
2016-01-19 13:30:00,38.19,38.32,38.17,38.32,311430.8158455841,24.6266,24.7104,24.6137,24.7104,311430.8158
2016-01-19 13:40:00,38.31,38.34,38.2,38.31,110019.07754460778,24.7039,24.7233,24.633,24.7039,110019.0775
2016-01-19 13:50:00,38.31,38.31,38.17,38.21,87715.18348109077,24.7039,24.7039,24.6137,24.6395,87715.1835
2016-01-19 14:00:00,38.21,38.24,38.02,38.03,91115.47525530244,24.6395,24.6588,24.5169,24.5234,91115.4753
2016-01-19 14:10:00,38.02,38.03,37.86,37.94,141875.21041409494,24.5169,24.5234,24.4138,24.4654,141875.2104
2016-01-19 14:20:00,37.93,37.98,37.85,37.93,153701.0436539109,24.4589,24.4911,24.4073,24.4589,153701.0437
2016-01-19 14:30:00,37.93,37.97,37.89,37.92,74875.99596004937,24.4589,24.4847,24.4331,24.4525,74875.996
2016-01-19 14:40:00,37.91,37.93,37.75,37.77,229245.8758837392,24.446,24.4589,24.3428,24.3557,229245.8759
2016-01-19 14:50:00,37.77,37.88,37.73,37.85,349175.1767478397,24.3557,24.4267,24.3299,24.4073,349175.1767
2016-01-19 15:00:00,37.85,38.06,37.84,38.01,414006.2843676355,24.4073,24.5427,24.4009,24.5105,414006.2844
2016-01-19 15:10:00,38.01,38.05,37.86,37.91,546278.756592975,24.5105,24.5363,24.4138,24.446,546278.7566
2016-01-19 15:20:00,37.91,38.09,37.85,38.07,417980.0246885871,24.446,24.5621,24.4073,24.5492,417980.0247
2016-01-19 15:30:00,38.07,38.18,38.04,38.08,563061.3848052968,24.5492,24.6201,24.5298,24.5556,563061.3848
2016-01-19 15:40:00,38.08,38.22,38.03,38.21,849727.3033329592,24.5556,24.6459,24.5234,24.6395,849727.3033
2016-01-19 15:50:00,38.21,38.24,38.09,38.09,1027221.4117383008,24.6395,24.6588,24.5621,24.5621,1027221.4117
2016-01-20 09:30:00,37.33,37.39,36.92,37.07,414671.7540118954,24.072,24.1107,23.8076,23.9043,414671.754
2016-01-20 09:40:00,37.06,37.41,36.89,37.21,227631.01784311523,23.8979,24.1236,23.7883,23.9946,227631.0178
2016-01-20 09:50:00,37.22,37.34,36.9,36.95,200143.6426888116,24.0011,24.0784,23.7947,23.827,200143.6427
2016-01-20 10:00:00,36.95,37.07,36.83,37.02,245265.40231174952,23.827,23.9043,23.7496,23.8721,245265.4023
2016-01-20 10:10:00,37.02,37.04,36.84,36.84,245149.81483559645,23.8721,23.885,23.756,23.756,245149.8148
2016-01-20 10:20:00,36.85,36.98,36.78,36.87,203639.32218606217,23.7625,23.8463,23.7173,23.7754,203639.3222
2016-01-20 10:30:00,36.86,36.98,36.77,36.84,172153.51812366737,23.7689,23.8463,23.7109,23.756,172153.5181
2016-01-20 10:40:00,36.84,37.11,36.81,37.07,230103.2431825833,23.756,23.9301,23.7367,23.9043,230103.2432
2016-01-20 10:50:00,37.08,37.11,36.92,36.99,231355.6278756593,23.9108,23.9301,23.8076,23.8528,231355.6279
2016-01-20 11:00:00,36.98,37.2,36.98,37.08,271613.7358321176,23.8463,23.9882,23.8463,23.9108,271613.7358
2016-01-20 11:10:00,37.07,37.28,37.05,37.24,185346.201324206,23.9043,24.0398,23.8914,24.014,185346.2013
2016-01-20 11:20:00,37.24,37.25,37.05,37.1,241159.2413870497,24.014,24.0204,23.8914,23.9237,241159.2414
2016-01-20 11:30:00,37.1,37.15,36.91,36.94,317072.1580069577,23.9237,23.9559,23.8012,23.8205,317072.158
2016-01-20 11:40:00,36.94,36.95,36.67,36.7,219483.78408708336,23.8205,23.827,23.6464,23.6657,219483.7841
2016-01-20 11:50:00,36.69,36.7,36.55,36.61,295195.8253843564,23.6593,23.6657,23.569,23.6077,295195.8254
2016-01-20 12:00:00,36.62,36.7,36.47,36.51,142759.51071709124,23.6142,23.6657,23.5174,23.5432,142759.5107
2016-01-20 12:10:00,36.51,36.6,36.46,36.52,110399.5062282572,23.5432,23.6013,23.511,23.5497,110399.5062
2016-01-20 12:20:00,36.52,36.53,36.33,36.39,124603.29929300863,23.5497,23.5561,23.4272,23.4658,124603.2993
2016-01-20 12:30:00,36.38,36.52,36.38,36.5,115999.3266748962,23.4594,23.5497,23.4594,23.5368,115999.3267
2016-01-20 12:40:00,36.49,36.54,36.4,36.45,114375.49096622152,23.5303,23.5626,23.4723,23.5045,114375.491
2016-01-20 12:50:00,36.45,36.79,36.41,36.78,159208.84300302996,23.5045,23.7238,23.4787,23.7173,159208.843
2016-01-20 13:00:00,36.79,36.86,36.73,36.76,117991.24677365054,23.7238,23.7689,23.6851,23.7044,117991.2468
2016-01-20 13:10:00,36.76,36.8,36.6,36.63,125888.22803276849,23.7044,23.7302,23.6013,23.6206,125888.228
2016-01-20 13:20:00,36.63,36.86,36.61,36.8,119427.67366176636,23.6206,23.7689,23.6077,23.7302,119427.6737
2016-01-20 13:30:00,36.79,36.99,36.79,36.98,183126.47289866456,23.7238,23.8528,23.7238,23.8463,183126.4729
2016-01-20 13:40:00,36.98,37.22,36.97,37.18,154351.92458758838,23.8463,24.0011,23.8399,23.9753,154351.9246
2016-01-20 13:50:00,37.17,37.31,37.13,37.14,269290.7642239928,23.9688,24.0591,23.943,23.9495,269290.7642
2016-01-20 14:00:00,37.14,37.21,37.02,37.2,226614.29693637075,23.9495,23.9946,23.8721,23.9882,226614.2969
2016-01-20 14:10:00,37.19,37.35,37.19,37.29,128341.37582762876,23.9817,24.0849,23.9817,24.0462,128341.3758
2016-01-20 14:20:00,37.3,37.41,37.21,37.27,195246.3247671417,24.0527,24.1236,23.9946,24.0333,195246.3248
2016-01-20 14:30:00,37.27,37.32,37.1,37.26,130493.7717427898,24.0333,24.0655,23.9237,24.0269,130493.7717
2016-01-20 14:40:00,37.25,37.29,37.17,37.26,157065.42475591964,24.0204,24.0462,23.9688,24.0269,157065.4248
2016-01-20 14:50:00,37.27,37.44,37.24,37.33,123359.89226798338,24.0333,24.1429,24.014,24.072,123359.8923
2016-01-20 15:00:00,37.32,37.58,37.28,37.52,205444.955672764,24.0655,24.2332,24.0398,24.1945,205444.9557
2016-01-20 15:10:00,37.52,37.89,37.45,37.79,270527.43799798,24.1945,24.4331,24.1494,24.3686,270527.438
2016-01-20 15:20:00,37.81,38.0,37.81,37.93,488143.8671305128,24.3815,24.504,24.3815,24.4589,488143.8671
2016-01-20 15:30:00,37.93,37.96,37.76,37.91,490786.6681629447,24.4589,24.4782,24.3493,24.446,490786.6682
2016-01-20 15:40:00,37.9,37.9,37.52,37.71,493100.6621030187,24.4396,24.4396,24.1945,24.317,493100.6621
2016-01-20 15:50:00,37.7,37.76,37.58,37.62,896970.0370328807,24.3106,24.3493,24.2332,24.259,896970.037
2016-01-21 09:30:00,37.71,38.09,37.54,37.92,359267.1978453596,24.317,24.5621,24.2074,24.4525,359267.1978
2016-01-21 09:40:00,37.92,38.06,37.65,37.74,213400.29177421163,24.4525,24.5427,24.2783,24.3364,213400.2918
2016-01-21 09:50:00,37.76,38.09,37.69,38.01,238418.80821456623,24.3493,24.5621,24.3041,24.5105,238418.8082
2016-01-21 10:00:00,38.01,38.31,37.98,38.29,293879.474806419,24.5105,24.7039,24.4911,24.691,293879.4748
2016-01-21 10:10:00,38.29,38.43,38.29,38.34,204143.19380540904,24.691,24.7813,24.691,24.7233,204143.1938
2016-01-21 10:20:00,38.34,38.42,38.15,38.32,231805.63348670184,24.7233,24.7749,24.6008,24.7104,231805.6335
2016-01-21 10:30:00,38.33,38.39,38.17,38.27,246999.21445404555,24.7168,24.7555,24.6137,24.6782,246999.2145
2016-01-21 10:40:00,38.28,38.57,38.26,38.38,179747.50308607338,24.6846,24.8716,24.6717,24.7491,179747.5031
2016-01-21 10:50:00,38.39,38.45,38.21,38.22,153882.84143193805,24.7555,24.7942,24.6395,24.6459,153882.8414
2016-01-21 11:00:00,38.23,38.5,38.09,38.39,139876.55706430253,24.6524,24.8265,24.5621,24.7555,139876.5571
2016-01-21 11:10:00,38.4,38.49,38.26,38.31,134954.55055549322,24.762,24.82,24.6717,24.7039,134954.5506
2016-01-21 11:20:00,38.32,38.34,38.13,38.17,182961.5082482325,24.7104,24.7233,24.5879,24.6137,182961.5082
2016-01-21 11:30:00,38.18,38.45,38.18,38.43,186897.09347996852,24.6201,24.7942,24.6201,24.7813,186897.0935
2016-01-21 11:40:00,38.43,38.53,38.32,38.53,137989.00235663785,24.7813,24.8458,24.7104,24.8458,137989.0024
2016-01-21 11:50:00,38.53,38.71,38.48,38.64,171076.1979575805,24.8458,24.9619,24.8136,24.9167,171076.198
2016-01-21 12:00:00,38.65,38.79,38.65,38.71,134644.82100774324,24.9232,25.0135,24.9232,24.9619,134644.821
2016-01-21 12:10:00,38.71,38.76,38.64,38.67,126484.12074963529,24.9619,24.9941,24.9167,24.9361,126484.1207
2016-01-21 12:20:00,38.67,38.74,38.57,38.71,93721.24340702502,24.9361,24.9812,24.8716,24.9619,93721.2434
2016-01-21 12:30:00,38.71,38.72,38.59,38.66,199233.53159016944,24.9619,24.9683,24.8845,24.9296,199233.5316
2016-01-21 12:40:00,38.65,38.69,38.53,38.55,98632.02783077097,24.9232,24.949,24.8458,24.8587,98632.0278
2016-01-21 12:50:00,38.56,38.59,38.49,38.57,101355.6278756593,24.8652,24.8845,24.82,24.8716,101355.6279
2016-01-21 13:00:00,38.57,38.69,38.56,38.64,127130.5128492874,24.8716,24.949,24.8652,24.9167,127130.5128
2016-01-21 13:10:00,38.65,38.66,38.46,38.46,117953.09168443496,24.9232,24.9296,24.8007,24.8007,117953.0917
2016-01-21 13:20:00,38.46,38.46,38.26,38.32,167131.63505779373,24.8007,24.8007,24.6717,24.7104,167131.6351
2016-01-21 13:30:00,38.31,38.41,38.17,38.39,120837.16754573,24.7039,24.7684,24.6137,24.7555,120837.1675
2016-01-21 13:40:00,38.39,38.43,38.34,38.42,100678.93614633598,24.7555,24.7813,24.7233,24.7749,100678.9361
2016-01-21 13:50:00,38.42,38.42,38.23,38.25,104853.55178992257,24.7749,24.7749,24.6524,24.6653,104853.5518
2016-01-21 14:00:00,38.25,38.3,38.06,38.06,305023.00527438,24.6653,24.6975,24.5427,24.5427,305023.0053
2016-01-21 14:10:00,38.06,38.06,37.85,37.91,199015.8231399394,24.5427,24.5427,24.4073,24.446,199015.8231
2016-01-21 14:20:00,37.91,38.01,37.85,37.98,182841.43193805407,24.446,24.5105,24.4073,24.4911,182841.4319
2016-01-21 14:30:00,37.98,38.09,37.95,38.05,241420.71596902705,24.4911,24.5621,24.4718,24.5363,241420.716
2016-01-21 14:40:00,38.05,38.1,37.88,37.89,183228.5938727416,24.5363,24.5685,24.4267,24.4331,183228.5939
2016-01-21 14:50:00,37.9,38.16,37.9,38.13,199932.66748961955,24.4396,24.6072,24.4396,24.5879,199932.6675
2016-01-21 15:00:00,38.14,38.15,37.87,37.96,249285.1531814611,24.5943,24.6008,24.4202,24.4782,249285.1532
2016-01-21 15:10:00,37.96,38.09,37.92,38.05,147945.23622489057,24.4782,24.5621,24.4525,24.5363,147945.2362
2016-01-21 15:20:00,38.04,38.11,37.94,38.04,166846.59409718326,24.5298,24.575,24.4654,24.5298,166846.5941
2016-01-21 15:30:00,38.05,38.24,38.04,38.2,290154.864773875,24.5363,24.6588,24.5298,24.633,290154.8648
2016-01-21 15:40:00,38.2,38.31,38.17,38.18,525167.7701716978,24.633,24.7039,24.6137,24.6201,525167.7702
2016-01-21 15:50:00,38.18,38.19,38.04,38.04,916433.62136685,24.6201,24.6266,24.5298,24.5298,916433.6214
2016-01-22 09:30:00,38.86,39.13,38.83,39.06,304374.3687577152,25.0586,25.2327,25.0393,25.1876,304374.3688
2016-01-22 09:40:00,39.07,39.1,38.85,38.96,165980.2491302884,25.194,25.2134,25.0522,25.1231,165980.2491
2016-01-22 09:50:00,38.97,39.07,38.85,39.07,130060.59925934236,25.1295,25.194,25.0522,25.194,130060.5993
2016-01-22 10:00:00,39.07,39.26,39.07,39.18,423246.549208843,25.194,25.3165,25.194,25.265,423246.5492
2016-01-22 10:10:00,39.18,39.42,39.18,39.32,365097.0710357984,25.265,25.4197,25.265,25.3552,365097.071
2016-01-22 10:20:00,39.32,39.32,39.12,39.14,231399.39400740652,25.3552,25.3552,25.2263,25.2392,231399.394
2016-01-22 10:30:00,39.14,39.24,39.06,39.13,208144.9893390192,25.2392,25.3036,25.1876,25.2327,208144.9893
2016-01-22 10:40:00,39.12,39.17,39.03,39.09,293845.8085512288,25.2263,25.2585,25.1682,25.2069,293845.8086
2016-01-22 10:50:00,39.09,39.14,38.99,39.01,303758.2762877342,25.2069,25.2392,25.1424,25.1553,303758.2763
2016-01-22 11:00:00,39.01,39.07,38.87,38.89,105505.55493210636,25.1553,25.194,25.0651,25.078,105505.5549
2016-01-22 11:10:00,38.89,39.08,38.86,39.07,147894.73684210525,25.078,25.2005,25.0586,25.194,147894.7368
2016-01-22 11:20:00,39.07,39.12,39.0,39.08,105725.50779934911,25.194,25.2263,25.1489,25.2005,105725.5078
2016-01-22 11:30:00,39.07,39.08,38.87,38.91,103469.86870160476,25.194,25.2005,25.0651,25.0909,103469.8687
2016-01-22 11:40:00,38.91,39.01,38.89,38.94,158020.4241948154,25.0909,25.1553,25.078,25.1102,158020.4242
2016-01-22 11:50:00,38.94,39.12,38.93,39.06,311833.6886993603,25.1102,25.2263,25.1037,25.1876,311833.6887
2016-01-22 12:00:00,39.06,39.24,39.04,39.16,279560.0942655145,25.1876,25.3036,25.1747,25.2521,279560.0943
2016-01-22 12:10:00,39.17,39.3,39.1,39.28,235008.4165637976,25.2585,25.3423,25.2134,25.3294,235008.4166
2016-01-22 12:20:00,39.28,39.3,39.18,39.23,178737.51543036694,25.3294,25.3423,25.265,25.2972,178737.5154
2016-01-22 12:30:00,39.23,39.37,39.16,39.37,146398.8329031534,25.2972,25.3875,25.2521,25.3875,146398.8329
2016-01-22 12:40:00,39.36,39.4,39.28,39.34,177818.4266636741,25.381,25.4068,25.3294,25.3681,177818.4267
2016-01-22 12:50:00,39.33,39.43,39.32,39.43,131528.44798563572,25.3617,25.4262,25.3552,25.4262,131528.448
2016-01-22 13:00:00,39.43,39.43,39.25,39.26,123047.91830322074,25.4262,25.4262,25.3101,25.3165,123047.9183
2016-01-22 13:10:00,39.27,39.36,39.25,39.35,89089.88890135787,25.323,25.381,25.3101,25.3746,89089.8889
2016-01-22 13:20:00,39.35,39.41,39.32,39.32,151337.67253955785,25.3746,25.4133,25.3552,25.3552,151337.6725
2016-01-22 13:30:00,39.32,39.36,39.27,39.28,73530.46796094713,25.3552,25.381,25.323,25.3294,73530.468
2016-01-22 13:40:00,39.27,39.4,39.25,39.4,107020.53641566602,25.323,25.4068,25.3101,25.4068,107020.5364
2016-01-22 13:50:00,39.4,39.43,39.35,39.42,92999.66333744807,25.4068,25.4262,25.3746,25.4197,92999.6633
2016-01-22 14:00:00,39.41,39.42,39.32,39.38,125625.6312422848,25.4133,25.4197,25.3552,25.3939,125625.6312
2016-01-22 14:10:00,39.38,39.46,39.37,39.43,160356.86230501626,25.3939,25.4455,25.3875,25.4262,160356.8623
2016-01-22 14:20:00,39.43,39.47,39.3,39.3,185443.83346425765,25.4262,25.452,25.3423,25.3423,185443.8335
2016-01-22 14:30:00,39.3,39.32,39.2,39.21,153680.84390079675,25.3423,25.3552,25.2779,25.2843,153680.8439
2016-01-22 14:40:00,39.21,39.25,39.18,39.24,131470.09314330603,25.2843,25.3101,25.265,25.3036,131470.0931
2016-01-22 14:50:00,39.24,39.33,39.21,39.32,147383.009763214,25.3036,25.3617,25.2843,25.3552,147383.0098
2016-01-22 15:00:00,39.32,39.34,39.21,39.23,149343.5080237908,25.3552,25.3681,25.2843,25.2972,149343.508
2016-01-22 15:10:00,39.23,39.31,39.18,39.28,164281.22545168892,25.2972,25.3488,25.265,25.3294,164281.2255
2016-01-22 15:20:00,39.28,39.36,39.28,39.34,188731.90438783524,25.3294,25.381,25.3294,25.3681,188731.9044
2016-01-22 15:30:00,39.35,39.4,39.3,39.37,291541.9144877118,25.3746,25.4068,25.3423,25.3875,291541.9145
2016-01-22 15:40:00,39.37,39.44,39.35,39.43,378763.3262260128,25.3875,25.4326,25.3746,25.4262,378763.3262
2016-01-22 15:50:00,39.43,39.43,39.3,39.38,862366.7377398721,25.4262,25.4262,25.3423,25.3939,862366.7377
2016-01-25 09:30:00,39.01,39.38,38.84,39.05,168159.5780496016,25.1553,25.3939,25.0457,25.1811,168159.578
2016-01-25 09:40:00,39.05,39.05,38.81,38.88,106948.71507126025,25.1811,25.1811,25.0264,25.0715,106948.7151
2016-01-25 09:50:00,38.89,39.07,38.87,38.97,93520.36808439008,25.078,25.194,25.0651,25.1295,93520.3681
2016-01-25 10:00:00,38.97,39.15,38.91,39.01,134776.11940298506,25.1295,25.2456,25.0909,25.1553,134776.1194
2016-01-25 10:10:00,39.0,39.0,38.75,38.83,133036.69621815733,25.1489,25.1489,24.9877,25.0393,133036.6962
2016-01-25 10:20:00,38.83,38.92,38.74,38.84,157810.57120412972,25.0393,25.0973,24.9812,25.0457,157810.5712
2016-01-25 10:30:00,38.85,38.92,38.66,38.71,139059.58927168668,25.0522,25.0973,24.9296,24.9619,139059.5893
2016-01-25 10:40:00,38.7,38.75,38.62,38.66,240520.704746942,24.9554,24.9877,24.9038,24.9296,240520.7047
2016-01-25 10:50:00,38.65,38.69,38.57,38.68,131628.32454270002,24.9232,24.949,24.8716,24.9425,131628.3245
2016-01-25 11:00:00,38.66,38.66,38.56,38.58,98975.42363371114,24.9296,24.9296,24.8652,24.8781,98975.4236
2016-01-25 11:10:00,38.58,38.66,38.54,38.66,96129.50286163168,24.8781,24.9296,24.8523,24.9296,96129.5029
2016-01-25 11:20:00,38.65,38.85,38.65,38.83,116575.01963864884,24.9232,25.0522,24.9232,25.0393,116575.0196
2016-01-25 11:30:00,38.83,38.84,38.78,38.83,166374.1443160139,25.0393,25.0457,25.007,25.0393,166374.1443
2016-01-25 11:40:00,38.83,38.83,38.72,38.78,105092.58220177308,25.0393,25.0393,24.9683,25.007,105092.5822
2016-01-25 11:50:00,38.78,38.86,38.75,38.75,79918.07877903714,25.007,25.0586,24.9877,24.9877,79918.0788
2016-01-25 12:00:00,38.75,38.82,38.72,38.78,88097.85658175289,24.9877,25.0328,24.9683,25.007,88097.8566
2016-01-25 12:10:00,38.78,38.78,38.66,38.74,92669.734036584,25.007,25.007,24.9296,24.9812,92669.734
2016-01-25 12:20:00,38.74,38.8,38.73,38.75,97124.90180675568,24.9812,25.0199,24.9748,24.9877,97124.9018
2016-01-25 12:30:00,38.75,38.82,38.72,38.82,110389.40635170012,24.9877,25.0328,24.9683,25.0328,110389.4064
2016-01-25 12:40:00,38.83,38.87,38.78,38.81,88083.26787117046,25.0393,25.0651,25.007,25.0264,88083.2679
2016-01-25 12:50:00,38.81,38.84,38.77,38.83,98326.78711704636,25.0264,25.0457,25.0006,25.0393,98326.7871
2016-01-25 13:00:00,38.83,38.97,38.83,38.94,98700.48254965773,25.0393,25.1295,25.0393,25.1102,98700.4825
2016-01-25 13:10:00,38.94,38.98,38.88,38.94,82858.26506564919,25.1102,25.136,25.0715,25.1102,82858.2651
2016-01-25 13:20:00,38.95,39.01,38.94,38.99,67949.72505891594,25.1166,25.1553,25.1102,25.1424,67949.7251
2016-01-25 13:30:00,38.98,39.0,38.89,38.92,63894.06351700146,25.136,25.1489,25.078,25.0973,63894.0635
2016-01-25 13:40:00,38.91,38.92,38.75,38.75,58896.86903826731,25.0909,25.0973,24.9877,24.9877,58896.869
2016-01-25 13:50:00,38.75,38.76,38.66,38.68,106436.98799236896,24.9877,24.9941,24.9296,24.9425,106436.988
2016-01-25 14:00:00,38.68,38.75,38.64,38.74,111537.42565368646,24.9425,24.9877,24.9167,24.9812,111537.4257
2016-01-25 14:10:00,38.75,38.77,38.7,38.75,86984.62574346313,24.9877,25.0006,24.9554,24.9877,86984.6257
2016-01-25 14:20:00,38.75,38.75,38.63,38.71,132253.39468073167,24.9877,24.9877,24.9103,24.9619,132253.3947
2016-01-25 14:30:00,38.72,38.73,38.62,38.68,96968.91482437435,24.9683,24.9748,24.9038,24.9425,96968.9148
2016-01-25 14:40:00,38.68,38.69,38.54,38.55,93430.59140388283,24.9425,24.949,24.8523,24.8587,93430.5914
2016-01-25 14:50:00,38.54,38.59,38.52,38.55,145728.87442486815,24.8523,24.8845,24.8394,24.8587,145728.8744
2016-01-25 15:00:00,38.55,38.63,38.53,38.53,223317.24834474243,24.8587,24.9103,24.8458,24.8458,223317.2483
2016-01-25 15:10:00,38.53,38.56,38.46,38.5,145504.43272360004,24.8458,24.8652,24.8007,24.8265,145504.4327
2016-01-25 15:20:00,38.49,38.49,38.36,38.4,93412.6360677814,24.82,24.82,24.7362,24.762,93412.6361
2016-01-25 15:30:00,38.4,38.43,38.25,38.32,246498.7094602177,24.762,24.7813,24.6653,24.7104,246498.7095
2016-01-25 15:40:00,38.3,38.35,38.25,38.34,270424.1948153967,24.6975,24.7297,24.6653,24.7233,270424.1948
2016-01-25 15:50:00,38.34,38.38,38.27,38.34,673650.5442711256,24.7233,24.7491,24.6782,24.7233,673650.5443
2016-01-26 09:30:00,38.39,38.87,38.39,38.75,288913.7021658624,24.7555,25.0651,24.7555,24.9877,288913.7022
2016-01-26 09:40:00,38.75,38.85,38.63,38.65,180922.45539221185,24.9877,25.0522,24.9103,24.9232,180922.4554
2016-01-26 09:50:00,38.66,38.79,38.65,38.66,109239.14263270114,24.9296,25.0135,24.9232,24.9296,109239.1426
2016-01-26 10:00:00,38.64,38.87,38.64,38.83,154386.71305128493,24.9167,25.0651,24.9167,25.0393,154386.7131
2016-01-26 10:10:00,38.84,38.91,38.8,38.9,180710.3579845135,25.0457,25.0909,25.0199,25.0844,180710.358
2016-01-26 10:20:00,38.9,38.99,38.85,38.88,136975.6480754124,25.0844,25.1424,25.0522,25.0715,136975.6481
2016-01-26 10:30:00,38.91,39.07,38.91,38.99,148296.48748737515,25.0909,25.194,25.0909,25.1424,148296.4875
2016-01-26 10:40:00,38.99,39.03,38.83,38.83,88082.14566266412,25.1424,25.1682,25.0393,25.0393,88082.1457
2016-01-26 10:50:00,38.83,38.84,38.62,38.66,206802.827965436,25.0393,25.0457,24.9038,24.9296,206802.828
2016-01-26 11:00:00,38.66,38.83,38.64,38.7,105691.8415441589,24.9296,25.0393,24.9167,24.9554,105691.8415
2016-01-26 11:10:00,38.7,38.79,38.68,38.79,98363.81999775558,24.9554,25.0135,24.9425,25.0135,98363.82
2016-01-26 11:20:00,38.79,38.81,38.73,38.78,125597.5760296263,25.0135,25.0264,24.9748,25.007,125597.576
2016-01-26 11:30:00,38.78,38.79,38.58,38.64,213742.56536864548,25.007,25.0135,24.8781,24.9167,213742.5654
2016-01-26 11:40:00,38.62,38.65,38.6,38.62,129905.7344854674,24.9038,24.9232,24.8909,24.9038,129905.7345
2016-01-26 11:50:00,38.62,38.75,38.62,38.75,99996.63337448097,24.9038,24.9877,24.9038,24.9877,99996.6334
2016-01-26 12:00:00,38.75,38.84,38.71,38.82,60123.44293569745,24.9877,25.0457,24.9619,25.0328,60123.4429
2016-01-26 12:10:00,38.82,39.01,38.81,38.99,109842.89080911232,25.0328,25.1553,25.0264,25.1424,109842.8908
2016-01-26 12:20:00,38.99,39.07,38.96,39.07,97946.35843339692,25.1424,25.194,25.1231,25.194,97946.3584
2016-01-26 12:30:00,39.07,39.1,39.02,39.02,91737.17876781506,25.194,25.2134,25.1618,25.1618,91737.1788
2016-01-26 12:40:00,39.03,39.06,38.93,38.94,70894.40017955335,25.1682,25.1876,25.1037,25.1102,70894.4002
2016-01-26 12:50:00,38.94,38.96,38.87,38.87,47442.48681405005,25.1102,25.1231,25.0651,25.0651,47442.4868
2016-01-26 13:00:00,38.87,38.91,38.8,38.84,47140.61272584446,25.0651,25.0909,25.0199,25.0457,47140.6127
2016-01-26 13:10:00,38.84,38.87,38.83,38.85,56445.9656604197,25.0457,25.0651,25.0393,25.0522,56445.9657
2016-01-26 13:20:00,38.84,38.88,38.82,38.83,71335.42812254517,25.0457,25.0715,25.0328,25.0393,71335.4281
2016-01-26 13:30:00,38.83,38.84,38.75,38.75,56160.92469980922,25.0393,25.0457,24.9877,24.9877,56160.9247
2016-01-26 13:40:00,38.75,38.77,38.69,38.75,78018.17977780271,24.9877,25.0006,24.949,24.9877,78018.1798
2016-01-26 13:50:00,38.75,38.75,38.68,38.69,72763.99955111659,24.9877,24.9877,24.9425,24.949,72763.9996
2016-01-26 14:00:00,38.68,38.69,38.62,38.67,143522.61250140276,24.9425,24.949,24.9038,24.9361,143522.6125
2016-01-26 14:10:00,38.67,38.68,38.63,38.66,54523.62248905846,24.9361,24.9425,24.9103,24.9296,54523.6225
2016-01-26 14:20:00,38.66,38.7,38.58,38.59,101159.24138704973,24.9296,24.9554,24.8781,24.8845,101159.2414
2016-01-26 14:30:00,38.59,38.63,38.54,38.56,109937.15632364491,24.8845,24.9103,24.8523,24.8652,109937.1563
2016-01-26 14:40:00,38.55,38.65,38.54,38.58,79202.10975199191,24.8587,24.9232,24.8523,24.8781,79202.1098
2016-01-26 14:50:00,38.58,38.67,38.58,38.61,57960.94714397935,24.8781,24.9361,24.8781,24.8974,57960.9471
2016-01-26 15:00:00,38.61,38.65,38.51,38.51,101014.47648973178,24.8974,24.9232,24.8329,24.8329,101014.4765
2016-01-26 15:10:00,38.52,38.66,38.5,38.56,115382.11199640892,24.8394,24.9296,24.8265,24.8652,115382.112
2016-01-26 15:20:00,38.57,38.61,38.52,38.59,130364.71776456064,24.8716,24.8974,24.8394,24.8845,130364.7178
2016-01-26 15:30:00,38.59,38.67,38.56,38.66,153650.54427112555,24.8845,24.9361,24.8652,24.9296,153650.5443
2016-01-26 15:40:00,38.66,38.75,38.66,38.7,238854.22511502635,24.9296,24.9877,24.9296,24.9554,238854.2251
2016-01-26 15:50:00,38.7,38.76,38.64,38.76,753210.6385366401,24.9554,24.9941,24.9167,24.9941,753210.6385
2016-01-27 09:30:00,38.63,38.81,38.53,38.79,138038.37953091683,24.9103,25.0264,24.8458,25.0135,138038.3795
2016-01-27 09:40:00,38.8,39.02,38.77,38.94,109154.9769947256,25.0199,25.1618,25.0006,25.1102,109154.977
2016-01-27 09:50:00,38.92,38.92,38.73,38.77,160126.80956121648,25.0973,25.0973,24.9748,25.0006,160126.8096
2016-01-27 10:00:00,38.79,38.8,38.6,38.67,110526.31578947368,25.0135,25.0199,24.8909,24.9361,110526.3158
2016-01-27 10:10:00,38.68,38.68,38.47,38.59,55131.859499495,24.9425,24.9425,24.8071,24.8845,55131.8595
2016-01-27 10:20:00,38.59,38.66,38.5,38.51,66500.95387723038,24.8845,24.9296,24.8265,24.8329,66500.9539
2016-01-27 10:30:00,38.5,38.76,38.5,38.74,104032.09516328134,24.8265,24.9941,24.8265,24.9812,104032.0952
2016-01-27 10:40:00,38.74,38.82,38.71,38.75,89622.93794186959,24.9812,25.0328,24.9619,24.9877,89622.9379
2016-01-27 10:50:00,38.75,38.78,38.64,38.75,67507.57490741779,24.9877,25.007,24.9167,24.9877,67507.5749
2016-01-27 11:00:00,38.75,38.84,38.69,38.82,73049.04051172707,24.9877,25.0457,24.949,25.0328,73049.0405
2016-01-27 11:10:00,38.81,38.91,38.77,38.89,106529.00908988887,25.0264,25.0909,25.0006,25.078,106529.0091
2016-01-27 11:20:00,38.89,39.0,38.86,38.98,130895.52238805967,25.078,25.1489,25.0586,25.136,130895.5224
2016-01-27 11:30:00,38.98,39.2,38.95,39.18,81933.56525642464,25.136,25.2779,25.1166,25.265,81933.5653
2016-01-27 11:40:00,39.18,39.29,39.12,39.2,108129.27841993042,25.265,25.3359,25.2263,25.2779,108129.2784
2016-01-27 11:50:00,39.21,39.24,39.09,39.18,93876.1081809,25.2843,25.3036,25.2069,25.265,93876.1082
2016-01-27 12:00:00,39.18,39.28,39.17,39.24,71115.47525530243,25.265,25.3294,25.2585,25.3036,71115.4753
2016-01-27 12:10:00,39.24,39.35,39.23,39.34,73383.45864661653,25.3036,25.3746,25.2972,25.3681,73383.4586
2016-01-27 12:20:00,39.33,39.33,39.2,39.2,58655.5942094041,25.3617,25.3617,25.2779,25.2779,58655.5942
2016-01-27 12:30:00,39.2,39.22,39.12,39.18,86125.01402760632,25.2779,25.2908,25.2263,25.265,86125.014
2016-01-27 12:40:00,39.19,39.22,39.08,39.19,141350.0168331276,25.2714,25.2908,25.2005,25.2714,141350.0168
2016-01-27 12:50:00,39.19,39.2,39.07,39.07,64565.14420379306,25.2714,25.2779,25.194,25.194,64565.1442
2016-01-27 13:00:00,39.07,39.2,39.04,39.19,76632.25227247222,25.194,25.2779,25.1747,25.2714,76632.2523
2016-01-27 13:10:00,39.19,39.24,39.1,39.17,79037.14510155987,25.2714,25.3036,25.2134,25.2585,79037.1451
2016-01-27 13:20:00,39.16,39.21,39.11,39.15,64579.73291437549,25.2521,25.2843,25.2198,25.2456,64579.7329
2016-01-27 13:30:00,39.14,39.21,39.14,39.21,74346.31354505666,25.2392,25.2843,25.2392,25.2843,74346.3135
2016-01-27 13:40:00,39.2,39.24,39.15,39.21,119383.90753001907,25.2779,25.3036,25.2456,25.2843,119383.9075
2016-01-27 13:50:00,39.21,39.31,39.1,39.3,94160.02693300416,25.2843,25.3488,25.2134,25.3423,94160.0269
2016-01-27 14:00:00,39.28,39.43,38.75,38.77,180366.96218157333,25.3294,25.4262,24.9877,25.0006,180366.9622
2016-01-27 14:10:00,38.75,38.91,38.62,38.89,114892.82908764448,24.9877,25.0909,24.9038,25.078,114892.8291
2016-01-27 14:20:00,38.89,38.97,38.83,38.9,166334.867018292,25.078,25.1295,25.0393,25.0844,166334.867
2016-01-27 14:30:00,38.89,38.92,38.67,38.69,107975.53585456178,25.078,25.0973,24.9361,24.949,107975.5359
2016-01-27 14:40:00,38.68,38.79,38.6,38.77,146144.09157221412,24.9425,25.0135,24.8909,25.0006,146144.0916
2016-01-27 14:50:00,38.77,38.84,38.59,38.66,153437.32465492087,25.0006,25.0457,24.8845,24.9296,153437.3247
2016-01-27 15:00:00,38.66,38.66,38.38,38.51,146714.17349343508,24.9296,24.9296,24.7491,24.8329,146714.1735
2016-01-27 15:10:00,38.51,38.52,38.31,38.36,198265.0656491976,24.8329,24.8394,24.7039,24.7362,198265.0656
2016-01-27 15:20:00,38.36,38.56,38.3,38.44,142585.56839860845,24.7362,24.8652,24.6975,24.7878,142585.5684
2016-01-27 15:30:00,38.43,38.58,38.43,38.47,264725.62002019974,24.7813,24.8781,24.7813,24.8071,264725.62
2016-01-27 15:40:00,38.46,38.56,38.41,38.5,226368.5332734822,24.8007,24.8652,24.7684,24.8265,226368.5333
2016-01-27 15:50:00,38.5,38.59,38.46,38.56,407008.19212209625,24.8265,24.8845,24.8007,24.8652,407008.1921
2016-01-28 09:30:00,38.99,39.24,38.77,38.83,192829.0876444844,25.1424,25.3036,25.0006,25.0393,192829.0876
2016-01-28 09:40:00,38.83,38.99,38.77,38.93,85661.54191448771,25.0393,25.1424,25.0006,25.1037,85661.5419
2016-01-28 09:50:00,38.94,39.12,38.94,39.05,213667.37739872068,25.1102,25.2263,25.1102,25.1811,213667.3774
2016-01-28 10:00:00,39.05,39.07,38.87,38.91,288946.24621254625,25.1811,25.194,25.0651,25.0909,288946.2462
2016-01-28 10:10:00,38.89,39.06,38.85,38.88,112336.43811020086,25.078,25.1876,25.0522,25.0715,112336.4381
2016-01-28 10:20:00,38.87,38.9,38.63,38.63,155400.06733251037,25.0651,25.0844,24.9103,24.9103,155400.0673
2016-01-28 10:30:00,38.62,38.75,38.52,38.75,112086.18561328694,24.9038,24.9877,24.8394,24.9877,112086.1856
2016-01-28 10:40:00,38.75,38.82,38.65,38.75,147446.9756480754,24.9877,25.0328,24.9232,24.9877,147446.9756
2016-01-28 10:50:00,38.75,38.8,38.67,38.75,142540.68005835483,24.9877,25.0199,24.9361,24.9877,142540.6801
2016-01-28 11:00:00,38.75,38.95,38.75,38.95,104522.50028055212,24.9877,25.1166,24.9877,25.1166,104522.5003
2016-01-28 11:10:00,38.95,38.99,38.82,38.83,122519.35809673436,25.1166,25.1424,25.0328,25.0393,122519.3581
2016-01-28 11:20:00,38.83,38.86,38.72,38.73,110392.77297721917,25.0393,25.0586,24.9683,24.9748,110392.773
2016-01-28 11:30:00,38.73,38.75,38.62,38.66,106468.40983054652,24.9748,24.9877,24.9038,24.9296,106468.4098
2016-01-28 11:40:00,38.66,38.69,38.48,38.53,138489.50735046572,24.9296,24.949,24.8136,24.8458,138489.5074
2016-01-28 11:50:00,38.53,38.64,38.53,38.53,73304.9040511727,24.8458,24.9167,24.8458,24.8458,73304.9041
2016-01-28 12:00:00,38.53,38.71,38.52,38.67,74758.16406688362,24.8458,24.9619,24.8394,24.9361,74758.1641
2016-01-28 12:10:00,38.67,38.76,38.62,38.74,67185.50106609808,24.9361,24.9941,24.9038,24.9812,67185.5011
2016-01-28 12:20:00,38.74,38.89,38.74,38.88,73197.17203456402,24.9812,25.078,24.9812,25.0715,73197.172
2016-01-28 12:30:00,38.89,39.04,38.86,38.94,178583.77286499832,25.078,25.1747,25.0586,25.1102,178583.7729
2016-01-28 12:40:00,38.94,39.01,38.93,38.94,54138.70497138368,25.1102,25.1553,25.1037,25.1102,54138.705
2016-01-28 12:50:00,38.94,38.98,38.85,38.91,69647.62652900908,25.1102,25.136,25.0522,25.0909,69647.6265
2016-01-28 13:00:00,38.91,38.95,38.82,38.87,73395.80294018629,25.0909,25.1166,25.0328,25.0651,73395.8029
2016-01-28 13:10:00,38.87,38.92,38.75,38.76,144638.08775670518,25.0651,25.0973,24.9877,24.9941,144638.0878
2016-01-28 13:20:00,38.75,38.83,38.66,38.83,82429.58141622713,24.9877,25.0393,24.9296,25.0393,82429.5814
2016-01-28 13:30:00,38.82,38.92,38.8,38.89,59703.73695432611,25.0328,25.0973,25.0199,25.078,59703.737
2016-01-28 13:40:00,38.89,38.94,38.84,38.88,58275.16552575468,25.078,25.1102,25.0457,25.0715,58275.1655
2016-01-28 13:50:00,38.88,38.91,38.75,38.76,79474.80641903265,25.0715,25.0909,24.9877,24.9941,79474.8064
2016-01-28 14:00:00,38.75,38.96,38.75,38.92,79639.7710694647,24.9877,25.1231,24.9877,25.0973,79639.7711
2016-01-28 14:10:00,38.93,39.0,38.9,38.91,106654.69644259904,25.1037,25.1489,25.0844,25.0909,106654.6964
2016-01-28 14:20:00,38.92,39.02,38.89,39.01,87942.9918078779,25.0973,25.1618,25.078,25.1553,87942.9918
2016-01-28 14:30:00,39.01,39.09,39.0,39.01,83456.40219952867,25.1553,25.2069,25.1489,25.1553,83456.4022
2016-01-28 14:40:00,39.01,39.05,38.91,38.93,114893.95129615082,25.1553,25.1811,25.0909,25.1037,114893.9513
2016-01-28 14:50:00,38.94,39.06,38.91,39.06,127487.37515430366,25.1102,25.1876,25.0909,25.1876,127487.3752
2016-01-28 15:00:00,39.05,39.12,39.0,39.09,174447.3123106273,25.1811,25.2263,25.1489,25.2069,174447.3123
2016-01-28 15:10:00,39.1,39.18,39.08,39.1,169268.320053866,25.2134,25.265,25.2005,25.2134,169268.3201
2016-01-28 15:20:00,39.09,39.14,39.04,39.06,180911.23330714845,25.2069,25.2392,25.1747,25.1876,180911.2333
2016-01-28 15:30:00,39.06,39.13,39.02,39.07,176059.92593423856,25.1876,25.2327,25.1618,25.194,176059.9259
2016-01-28 15:40:00,39.07,39.1,38.96,39.05,232640.5566154192,25.194,25.2134,25.1231,25.1811,232640.5566
2016-01-28 15:50:00,39.05,39.09,38.99,39.01,451548.64773874986,25.1811,25.2069,25.1424,25.1553,451548.6477
2016-01-29 09:30:00,39.38,39.4,39.01,39.08,266293.3453035574,25.3939,25.4068,25.1553,25.2005,266293.3453
2016-01-29 09:40:00,39.11,39.23,38.79,38.83,250528.56020648635,25.2198,25.2972,25.0135,25.0393,250528.5602
2016-01-29 09:50:00,38.85,39.01,38.84,38.99,132778.588261699,25.0522,25.1553,25.0457,25.1424,132778.5883
2016-01-29 10:00:00,39.0,39.12,38.97,39.08,216517.78700482548,25.1489,25.2263,25.1295,25.2005,216517.787
2016-01-29 10:10:00,39.08,39.12,38.88,38.91,280511.72707889124,25.2005,25.2263,25.0715,25.0909,280511.7271
2016-01-29 10:20:00,38.9,38.98,38.71,38.71,111426.32701155874,25.0844,25.136,24.9619,24.9619,111426.327
2016-01-29 10:30:00,38.71,38.75,38.64,38.75,150032.54404668388,24.9619,24.9877,24.9167,24.9877,150032.544
2016-01-29 10:40:00,38.75,38.93,38.75,38.91,117742.11648524296,24.9877,25.1037,24.9877,25.0909,117742.1165
2016-01-29 10:50:00,38.91,38.96,38.88,38.9,92096.285489844,25.0909,25.1231,25.0715,25.0844,92096.2855
2016-01-29 11:00:00,38.9,39.13,38.9,39.11,145218.2695544832,25.0844,25.2327,25.0844,25.2198,145218.2696
2016-01-29 11:10:00,39.11,39.12,38.95,38.95,89584.78285265403,25.2198,25.2263,25.1166,25.1166,89584.7829
2016-01-29 11:20:00,38.95,39.02,38.94,39.0,150029.17742116484,25.1166,25.1618,25.1102,25.1489,150029.1774
2016-01-29 11:30:00,39.01,39.06,38.94,38.94,100784.42374593198,25.1553,25.1876,25.1102,25.1102,100784.4237
2016-01-29 11:40:00,38.94,39.01,38.9,38.98,108160.70025810796,25.1102,25.1553,25.0844,25.136,108160.7003
2016-01-29 11:50:00,38.98,39.12,38.98,39.07,120011.2220850634,25.136,25.2263,25.136,25.194,120011.2221
2016-01-29 12:00:00,39.08,39.09,39.0,39.08,65182.35888228032,25.2005,25.2069,25.1489,25.2005,65182.3589
2016-01-29 12:10:00,39.09,39.26,39.07,39.25,75760.29626304568,25.2069,25.3165,25.194,25.3101,75760.2963
2016-01-29 12:20:00,39.25,39.32,39.21,39.31,65936.48299854112,25.3101,25.3552,25.2843,25.3488,65936.483
2016-01-29 12:30:00,39.32,39.32,39.27,39.31,75498.82168106834,25.3552,25.3552,25.323,25.3488,75498.8217
2016-01-29 12:40:00,39.32,39.34,39.26,39.29,97359.44338458084,25.3552,25.3681,25.3165,25.3359,97359.4434
2016-01-29 12:50:00,39.28,39.33,39.27,39.31,65999.32667489619,25.3294,25.3617,25.323,25.3488,65999.3267
2016-01-29 13:00:00,39.31,39.32,39.21,39.24,118587.13949051734,25.3488,25.3552,25.2843,25.3036,118587.1395
2016-01-29 13:10:00,39.24,39.32,39.23,39.32,80065.08809336774,25.3036,25.3552,25.2972,25.3552,80065.0881
2016-01-29 13:20:00,39.31,39.32,39.25,39.26,90169.4534844574,25.3488,25.3552,25.3101,25.3165,90169.4535
2016-01-29 13:30:00,39.27,39.33,39.26,39.32,60360.22893053529,25.323,25.3617,25.3165,25.3552,60360.2289
2016-01-29 13:40:00,39.33,39.4,39.32,39.4,97386.37638873304,25.3617,25.4068,25.3552,25.4068,97386.3764
2016-01-29 13:50:00,39.4,39.4,39.29,39.3,64285.71428571428,25.4068,25.4068,25.3359,25.3423,64285.7143
2016-01-29 14:00:00,39.3,39.32,39.27,39.29,72964.87487375154,25.3423,25.3552,25.323,25.3359,72964.8749
2016-01-29 14:10:00,39.29,39.45,39.28,39.42,104622.37683761642,25.3359,25.4391,25.3294,25.4197,104622.3768
2016-01-29 14:20:00,39.43,39.55,39.43,39.54,81143.53046796094,25.4262,25.5036,25.4262,25.4971,81143.5305
2016-01-29 14:30:00,39.53,39.56,39.49,39.56,94565.14420379304,25.4907,25.51,25.4649,25.51,94565.1442
2016-01-29 14:40:00,39.57,39.64,39.51,39.53,198003.5910672203,25.5164,25.5616,25.4778,25.4907,198003.5911
2016-01-29 14:50:00,39.54,39.56,39.43,39.48,112252.27247222532,25.4971,25.51,25.4262,25.4584,112252.2725
2016-01-29 15:00:00,39.48,39.56,39.43,39.56,194898.44013017617,25.4584,25.51,25.4262,25.51,194898.4401
2016-01-29 15:10:00,39.56,39.56,39.49,39.56,107185.50106609808,25.51,25.51,25.4649,25.51,107185.5011
2016-01-29 15:20:00,39.56,39.67,39.56,39.65,152452.02558635394,25.51,25.5809,25.51,25.568,152452.0256
2016-01-29 15:30:00,39.65,39.73,39.63,39.66,296557.06430254737,25.568,25.6196,25.5551,25.5745,296557.0643
2016-01-29 15:40:00,39.65,39.81,39.65,39.8,444336.2136684996,25.568,25.6712,25.568,25.6648,444336.2137
2016-01-29 15:50:00,39.8,39.86,39.72,39.8,899743.014252048,25.6648,25.7035,25.6132,25.6648,899743.0143
2016-02-01 09:30:00,39.48,39.56,39.23,39.26,195530.24351924588,25.4584,25.51,25.2972,25.3165,195530.2435
2016-02-01 09:40:00,39.25,39.34,39.1,39.15,211041.409493884,25.3101,25.3681,25.2134,25.2456,211041.4095
2016-02-01 09:50:00,39.15,39.28,39.13,39.24,164071.37246100325,25.2456,25.3294,25.2327,25.3036,164071.3725
2016-02-01 10:00:00,39.23,39.24,39.07,39.16,89808.10234541577,25.2972,25.3036,25.194,25.2521,89808.1023
2016-02-01 10:10:00,39.16,39.26,39.08,39.14,178265.0656491976,25.2521,25.3165,25.2005,25.2392,178265.0656
2016-02-01 10:20:00,39.13,39.26,39.05,39.1,98875.54707664684,25.2327,25.3165,25.1811,25.2134,98875.5471
2016-02-01 10:30:00,39.11,39.32,39.1,39.29,155646.9532039053,25.2198,25.3552,25.2134,25.3359,155646.9532
2016-02-01 10:40:00,39.3,39.42,39.29,39.38,120098.75434855797,25.3423,25.4197,25.3359,25.3939,120098.7543
2016-02-01 10:50:00,39.37,39.42,39.32,39.39,144706.54247559197,25.3875,25.4197,25.3552,25.4004,144706.5425
2016-02-01 11:00:00,39.39,39.5,39.34,39.43,163450.79115699697,25.4004,25.4713,25.3681,25.4262,163450.7912
2016-02-01 11:10:00,39.43,39.49,39.4,39.46,144386.71305128493,25.4262,25.4649,25.4068,25.4455,144386.7131
2016-02-01 11:20:00,39.46,39.48,39.4,39.47,108919.31320839412,25.4455,25.4584,25.4068,25.452,108919.3132
2016-02-01 11:30:00,39.48,39.57,39.43,39.51,146999.21445404555,25.4584,25.5164,25.4262,25.4778,146999.2145
2016-02-01 11:40:00,39.51,39.52,39.42,39.43,132050.27494108403,25.4778,25.4842,25.4197,25.4262,132050.2749
2016-02-01 11:50:00,39.43,39.48,39.41,39.45,133967.00706991358,25.4262,25.4584,25.4133,25.4391,133967.0071
2016-02-01 12:00:00,39.46,39.48,39.33,39.35,131732.6899337897,25.4455,25.4584,25.3617,25.3746,131732.6899
2016-02-01 12:10:00,39.35,39.41,39.32,39.36,73566.37863315003,25.3746,25.4133,25.3552,25.381,73566.3786
2016-02-01 12:20:00,39.35,39.36,39.2,39.21,108449.10784423746,25.3746,25.381,25.2779,25.2843,108449.1078
2016-02-01 12:30:00,39.21,39.27,39.16,39.2,68150.60038155089,25.2843,25.323,25.2521,25.2779,68150.6004
2016-02-01 12:40:00,39.21,39.24,39.15,39.2,57821.79328919313,25.2843,25.3036,25.2456,25.2779,57821.7933
2016-02-01 12:50:00,39.19,39.19,39.09,39.12,67982.26910559981,25.2714,25.2714,25.2069,25.2263,67982.2691
2016-02-01 13:00:00,39.13,39.24,39.08,39.15,168184.2666367411,25.2327,25.3036,25.2005,25.2456,168184.2666
2016-02-01 13:10:00,39.15,39.24,39.12,39.19,94305.9140388284,25.2456,25.3036,25.2263,25.2714,94305.914
2016-02-01 13:20:00,39.19,39.31,39.19,39.27,75604.30928066434,25.2714,25.3488,25.2714,25.323,75604.3093
2016-02-01 13:30:00,39.28,39.29,39.15,39.16,87049.71383683088,25.3294,25.3359,25.2456,25.2521,87049.7138
2016-02-01 13:40:00,39.16,39.19,39.12,39.17,102494.66950959488,25.2521,25.2714,25.2263,25.2585,102494.6695
2016-02-01 13:50:00,39.18,39.23,39.1,39.23,120766.46840983054,25.265,25.2972,25.2134,25.2972,120766.4684
2016-02-01 14:00:00,39.23,39.27,39.12,39.13,80974.07698350353,25.2972,25.323,25.2263,25.2327,80974.077
2016-02-01 14:10:00,39.14,39.21,39.11,39.21,78940.63517001459,25.2392,25.2843,25.2198,25.2843,78940.6352
2016-02-01 14:20:00,39.2,39.27,39.19,39.26,78203.34418134889,25.2779,25.323,25.2714,25.3165,78203.3442
2016-02-01 14:30:00,39.27,39.3,39.24,39.28,105752.44080350127,25.323,25.3423,25.3036,25.3294,105752.4408
2016-02-01 14:40:00,39.29,39.36,39.27,39.32,83102.90652003142,25.3359,25.381,25.323,25.3552,83102.9065
2016-02-01 14:50:00,39.32,39.4,39.26,39.38,68128.15621142408,25.3552,25.4068,25.3165,25.3939,68128.1562
2016-02-01 15:00:00,39.38,39.41,39.34,39.37,114362.02446414543,25.3939,25.4133,25.3681,25.3875,114362.0245
2016-02-01 15:10:00,39.38,39.48,39.33,39.47,127611.94029850746,25.3939,25.4584,25.3617,25.452,127611.9403
2016-02-01 15:20:00,39.47,39.57,39.46,39.54,108859.83615755806,25.452,25.5164,25.4455,25.4971,108859.8362
2016-02-01 15:30:00,39.54,39.62,39.51,39.52,140428.68364942205,25.4971,25.5487,25.4778,25.4842,140428.6836
2016-02-01 15:40:00,39.52,39.63,39.51,39.51,175608.7981146897,25.4842,25.5551,25.4778,25.4778,175608.7981
2016-02-01 15:50:00,39.51,39.54,39.41,39.45,632058.1304006284,25.4778,25.4971,25.4133,25.4391,632058.1304
2016-02-02 09:30:00,38.79,38.85,38.34,38.42,321589.0472449781,25.0135,25.0522,24.7233,24.7749,321589.0472
2016-02-02 09:40:00,38.43,38.57,38.3,38.43,361626.08012568735,24.7813,24.8716,24.6975,24.7813,361626.0801
2016-02-02 09:50:00,38.42,38.49,38.35,38.46,307048.59162832453,24.7749,24.82,24.7297,24.8007,307048.5916
2016-02-02 10:00:00,38.46,38.47,38.34,38.39,360564.47087868926,24.8007,24.8071,24.7233,24.7555,360564.4709
2016-02-02 10:10:00,38.39,38.4,38.26,38.27,273402.5361912243,24.7555,24.762,24.6717,24.6782,273402.5362
2016-02-02 10:20:00,38.27,38.28,38.12,38.14,376671.5295701941,24.6782,24.6846,24.5814,24.5943,376671.5296
2016-02-02 10:30:00,38.13,38.15,38.02,38.05,354599.93266748963,24.5879,24.6008,24.5169,24.5363,354599.9327
2016-02-02 10:40:00,38.06,38.19,38.01,38.19,351624.957917181,24.5427,24.6266,24.5105,24.6266,351624.9579
2016-02-02 10:50:00,38.19,38.2,38.11,38.12,181841.5441589048,24.6266,24.633,24.575,24.5814,181841.5442
2016-02-02 11:00:00,38.13,38.17,38.09,38.15,174124.11626080124,24.5879,24.6137,24.5621,24.6008,174124.1163
2016-02-02 11:10:00,38.15,38.37,38.14,38.33,178313.32061497026,24.6008,24.7426,24.5943,24.7168,178313.3206
2016-02-02 11:20:00,38.32,38.33,38.22,38.28,152649.53428346987,24.7104,24.7168,24.6459,24.6846,152649.5343
2016-02-02 11:30:00,38.26,38.45,38.26,38.45,195396.7007069913,24.6717,24.7942,24.6717,24.7942,195396.7007
2016-02-02 11:40:00,38.45,38.48,38.28,38.3,149076.4223992818,24.7942,24.8136,24.6846,24.6975,149076.4224
2016-02-02 11:50:00,38.3,38.34,38.25,38.25,76520.03142183817,24.6975,24.7233,24.6653,24.6653,76520.0314
2016-02-02 12:00:00,38.25,38.31,38.17,38.2,136289.97867803837,24.6653,24.7039,24.6137,24.633,136289.9787
2016-02-02 12:10:00,38.19,38.25,38.16,38.21,110507.23824486588,24.6266,24.6653,24.6072,24.6395,110507.2382
2016-02-02 12:20:00,38.21,38.33,38.21,38.31,260430.92806643472,24.6395,24.7168,24.6395,24.7039,260430.9281
2016-02-02 12:30:00,38.3,38.34,38.24,38.34,152398.15957804958,24.6975,24.7233,24.6588,24.7233,152398.1596
2016-02-02 12:40:00,38.34,38.37,38.31,38.33,96925.14869262707,24.7233,24.7426,24.7039,24.7168,96925.1487
2016-02-02 12:50:00,38.32,38.32,38.22,38.28,122244.41701268096,24.7104,24.7104,24.6459,24.6846,122244.417
2016-02-02 13:00:00,38.28,38.3,38.21,38.23,108147.23375603188,24.6846,24.6975,24.6395,24.6524,108147.2338
2016-02-02 13:10:00,38.23,38.32,38.23,38.3,143986.08461452136,24.6524,24.7104,24.6524,24.6975,143986.0846
2016-02-02 13:20:00,38.29,38.37,38.25,38.34,145259.79126921782,24.691,24.7426,24.6653,24.7233,145259.7913
2016-02-02 13:30:00,38.34,38.34,38.15,38.15,166583.99730669957,24.7233,24.7233,24.6008,24.6008,166583.9973
2016-02-02 13:40:00,38.15,38.17,38.09,38.12,207568.17416676012,24.6008,24.6137,24.5621,24.5814,207568.1742
2016-02-02 13:50:00,38.12,38.14,38.02,38.03,276034.1151385927,24.5814,24.5943,24.5169,24.5234,276034.1151
2016-02-02 14:00:00,38.03,38.12,38.02,38.06,238346.98687016047,24.5234,24.5814,24.5169,24.5427,238346.9869
2016-02-02 14:10:00,38.06,38.11,37.98,38.05,152762.87734261024,24.5427,24.575,24.4911,24.5363,152762.8773
2016-02-02 14:20:00,38.05,38.06,37.9,37.93,185839.97306699585,24.5363,24.5427,24.4396,24.4589,185839.9731
2016-02-02 14:30:00,37.93,38.05,37.91,38.04,114613.3991695657,24.4589,24.5363,24.446,24.5298,114613.3992
2016-02-02 14:40:00,38.05,38.1,38.02,38.09,109681.2927841993,24.5363,24.5685,24.5169,24.5621,109681.2928
2016-02-02 14:50:00,38.1,38.16,38.01,38.01,135403.4339580294,24.5685,24.6072,24.5105,24.5105,135403.434
2016-02-02 15:00:00,38.01,38.04,37.85,37.85,214061.27258444612,24.5105,24.5298,24.4073,24.4073,214061.2726
2016-02-02 15:10:00,37.85,37.92,37.83,37.87,221232.18493996185,24.4073,24.4525,24.3944,24.4202,221232.1849
2016-02-02 15:20:00,37.87,37.94,37.82,37.89,332830.2098529907,24.4202,24.4654,24.388,24.4331,332830.2099
2016-02-02 15:30:00,37.9,38.04,37.89,38.02,276636.7411064976,24.4396,24.5298,24.4331,24.5169,276636.7411
2016-02-02 15:40:00,38.02,38.11,37.99,38.08,367148.4681853888,24.5169,24.575,24.4976,24.5556,367148.4682
2016-02-02 15:50:00,38.09,38.12,38.02,38.1,779509.5948827291,24.5621,24.5814,24.5169,24.5685,779509.5949
2016-02-03 09:30:00,38.16,38.18,37.62,37.77,285703.0636292223,24.8272,24.8402,24.4759,24.5735,285703.0636
2016-02-03 09:40:00,37.76,37.77,37.39,37.52,275117.27078891254,24.5669,24.5735,24.3262,24.4108,275117.2708
2016-02-03 09:50:00,37.52,37.59,37.19,37.3,247367.29884412524,24.4108,24.4563,24.1961,24.2677,247367.2988
2016-02-03 10:00:00,37.28,37.3,36.99,37.0,327389.74301425205,24.2547,24.2677,24.066,24.0725,327389.743
2016-02-03 10:10:00,37.01,37.17,36.88,37.17,398932.7797104702,24.079,24.1831,23.9944,24.1831,398932.7797
2016-02-03 10:20:00,37.17,37.21,36.97,37.03,261030.1874088205,24.1831,24.2091,24.053,24.092,261030.1874
2016-02-03 10:30:00,37.03,37.06,36.87,37.03,444968.0170575693,24.092,24.1115,23.9879,24.092,444968.0171
2016-02-03 10:40:00,37.01,37.11,36.95,36.98,408358.2089552239,24.079,24.144,24.04,24.0595,408358.209
2016-02-03 10:50:00,36.99,37.31,36.95,37.2,358035.0129053978,24.066,24.2742,24.04,24.2026,358035.0129
2016-02-03 11:00:00,37.2,37.2,36.91,37.01,241021.20974076985,24.2026,24.2026,24.0139,24.079,241021.2097
2016-02-03 11:10:00,37.0,37.1,36.87,37.07,311764.1117719672,24.0725,24.1375,23.9879,24.118,311764.1118
2016-02-03 11:20:00,37.07,37.13,36.94,37.04,351591.2916619908,24.118,24.1571,24.0334,24.0985,351591.2917
2016-02-03 11:30:00,37.05,37.14,36.87,37.06,524341.8247110313,24.105,24.1636,23.9879,24.1115,524341.8247
2016-02-03 11:40:00,37.06,37.19,37.01,37.01,451778.7004825496,24.1115,24.1961,24.079,24.079,451778.7005
2016-02-03 11:50:00,37.03,37.09,36.81,37.0,289866.4571877455,24.092,24.131,23.9489,24.0725,289866.4572
2016-02-03 12:00:00,37.0,37.18,37.0,37.09,187996.85781618225,24.0725,24.1896,24.0725,24.131,187996.8578
2016-02-03 12:10:00,37.08,37.11,36.97,37.02,167351.58792503647,24.1245,24.144,24.053,24.0855,167351.5879
2016-02-03 12:20:00,37.01,37.15,36.95,37.0,177494.1084053417,24.079,24.1701,24.04,24.0725,177494.1084
2016-02-03 12:30:00,37.02,37.02,36.88,36.96,208675.79396251825,24.0855,24.0855,23.9944,24.0465,208675.794
2016-02-03 12:40:00,36.96,37.0,36.85,36.96,297955.33610144764,24.0465,24.0725,23.9749,24.0465,297955.3361
2016-02-03 12:50:00,36.96,36.98,36.82,36.97,270852.8784648188,24.0465,24.0595,23.9554,24.053,270852.8785
2016-02-03 13:00:00,36.97,37.09,36.95,37.0,219271.68667938505,24.053,24.131,24.04,24.0725,219271.6867
2016-02-03 13:10:00,37.0,37.12,36.99,37.06,156376.3887330266,24.0725,24.1506,24.066,24.1115,156376.3887
2016-02-03 13:20:00,37.07,37.07,36.95,36.99,129204.3541690046,24.118,24.118,24.04,24.066,129204.3542
2016-02-03 13:30:00,36.99,37.01,36.79,36.8,236915.04881607,24.066,24.079,23.9359,23.9424,236915.0488
2016-02-03 13:40:00,36.8,36.9,36.79,36.87,209805.8579284031,23.9424,24.0074,23.9359,23.9879,209805.8579
2016-02-03 13:50:00,36.87,36.91,36.71,36.72,220758.61295028616,23.9879,24.0139,23.8838,23.8903,220758.613
2016-02-03 14:00:00,36.72,36.94,36.71,36.86,199881.0458983279,23.8903,24.0334,23.8838,23.9814,199881.0459
2016-02-03 14:10:00,36.86,37.01,36.86,36.89,184017.5064526989,23.9814,24.079,23.9814,24.0009,184017.5065
2016-02-03 14:20:00,36.89,37.3,36.88,37.22,498749.8597239367,24.0009,24.2677,23.9944,24.2156,498749.8597
2016-02-03 14:30:00,37.21,37.3,37.17,37.21,374594.3216249579,24.2091,24.2677,24.1831,24.2091,374594.3216
2016-02-03 14:40:00,37.23,37.36,37.16,37.29,305937.6052070474,24.2221,24.3067,24.1766,24.2612,305937.6052
2016-02-03 14:50:00,37.28,37.35,37.15,37.34,279668.94849062955,24.2547,24.3002,24.1701,24.2937,279668.9485
2016-02-03 15:00:00,37.34,37.48,37.28,37.45,280030.29962967115,24.2937,24.3848,24.2547,24.3653,280030.2996
2016-02-03 15:10:00,37.45,37.53,37.37,37.43,311080.68679160584,24.3653,24.4173,24.3132,24.3522,311080.6868
2016-02-03 15:20:00,37.43,37.46,37.27,37.28,219684.6594097184,24.3522,24.3718,24.2481,24.2547,219684.6594
2016-02-03 15:30:00,37.27,37.34,37.17,37.22,466476.2652900909,24.2481,24.2937,24.1831,24.2156,466476.2653
2016-02-03 15:40:00,37.22,37.38,37.18,37.35,464707.6646840983,24.2156,24.3197,24.1896,24.3002,464707.6647
2016-02-03 15:50:00,37.35,37.44,37.33,37.4,779431.0402872853,24.3002,24.3587,24.2872,24.3327,779431.0403
2016-02-04 09:30:00,36.2,36.39,35.66,35.74,833973.7403209516,23.552,23.6756,23.2007,23.2527,833973.7403
2016-02-04 09:40:00,35.76,35.89,35.48,35.8,805073.5046571653,23.2657,23.3503,23.0836,23.2918,805073.5047
2016-02-04 09:50:00,35.79,35.99,35.78,35.91,508249.3547301088,23.2852,23.4154,23.2787,23.3633,508249.3547
2016-02-04 10:00:00,35.9,35.91,35.6,35.8,618161.8224666143,23.3568,23.3633,23.1616,23.2918,618161.8225
2016-02-04 10:10:00,35.8,36.0,35.71,35.94,555282.2354393445,23.2918,23.4219,23.2332,23.3828,555282.2354
2016-02-04 10:20:00,35.94,36.03,35.8,35.83,632498.0361351139,23.3828,23.4414,23.2918,23.3113,632498.0361
2016-02-04 10:30:00,35.83,36.21,35.8,36.16,413740.3209516328,23.3113,23.5585,23.2918,23.526,413740.321
2016-02-04 10:40:00,36.16,36.18,36.02,36.16,257304.45516777007,23.526,23.539,23.4349,23.526,257304.4552
2016-02-04 10:50:00,36.17,36.37,36.17,36.23,499190.88766692847,23.5325,23.6626,23.5325,23.5715,499190.8877
2016-02-04 11:00:00,36.22,36.28,35.97,36.01,414697.5648075412,23.565,23.604,23.4024,23.4284,414697.5648
2016-02-04 11:10:00,36.01,36.07,35.78,35.8,258560.20648636515,23.4284,23.4674,23.2787,23.2918,258560.2065
2016-02-04 11:20:00,35.79,36.02,35.79,35.88,237407.6983503535,23.2852,23.4349,23.2852,23.3438,237407.6984
2016-02-04 11:30:00,35.88,35.89,35.72,35.75,315864.6616541353,23.3438,23.3503,23.2397,23.2592,315864.6617
2016-02-04 11:40:00,35.76,35.8,35.61,35.64,519413.0849511839,23.2657,23.2918,23.1681,23.1877,519413.085
2016-02-04 11:50:00,35.64,35.8,35.62,35.67,209549.99438895745,23.1877,23.2918,23.1746,23.2072,209549.9944
2016-02-04 12:00:00,35.67,35.88,35.64,35.85,280383.7953091684,23.2072,23.3438,23.1877,23.3243,280383.7953
2016-02-04 12:10:00,35.85,35.92,35.69,35.83,286824.14992705645,23.3243,23.3698,23.2202,23.3113,286824.1499
2016-02-04 12:20:00,35.83,35.88,35.68,35.76,236782.62821232184,23.3113,23.3438,23.2137,23.2657,236782.6282
2016-02-04 12:30:00,35.76,35.96,35.72,35.94,237745.483110762,23.2657,23.3959,23.2397,23.3828,237745.4831
2016-02-04 12:40:00,35.94,36.02,35.85,36.01,207249.46695095947,23.3828,23.4349,23.3243,23.4284,207249.467
2016-02-04 12:50:00,36.02,36.04,35.86,35.87,304019.7508697116,23.4349,23.4479,23.3308,23.3373,304019.7509
2016-02-04 13:00:00,35.88,35.93,35.76,35.8,192778.588261699,23.3438,23.3763,23.2657,23.2918,192778.5883
2016-02-04 13:10:00,35.8,35.87,35.56,35.57,382006.5088093368,23.2918,23.3373,23.1356,23.1421,382006.5088
2016-02-04 13:20:00,35.57,35.64,35.48,35.48,276964.425990349,23.1421,23.1877,23.0836,23.0836,276964.426
2016-02-04 13:30:00,35.49,35.67,35.48,35.51,513611.2669734036,23.0901,23.2072,23.0836,23.1031,513611.267
2016-02-04 13:40:00,35.51,35.56,35.31,35.34,487525.5302435192,23.1031,23.1356,22.973,22.9925,487525.5302
2016-02-04 13:50:00,35.34,35.48,35.31,35.46,370466.8387386376,22.9925,23.0836,22.973,23.0705,370466.8387
2016-02-04 14:00:00,35.47,35.47,35.17,35.23,722305.0162720233,23.0771,23.0771,22.8819,22.9209,722305.0163
2016-02-04 14:10:00,35.23,35.45,35.22,35.36,390786.6681629447,22.9209,23.064,22.9144,23.0055,390786.6682
2016-02-04 14:20:00,35.37,35.39,35.17,35.17,306696.2181573336,23.012,23.025,22.8819,22.8819,306696.2182
2016-02-04 14:30:00,35.17,35.25,35.05,35.08,424518.01144652674,22.8819,22.9339,22.8038,22.8233,424518.0114
2016-02-04 14:40:00,35.08,35.11,35.05,35.09,278398.6084614521,22.8233,22.8428,22.8038,22.8298,278398.6085
2016-02-04 14:50:00,35.09,35.23,34.99,35.23,442537.3134328358,22.8298,22.9209,22.7648,22.9209,442537.3134
2016-02-04 15:00:00,35.23,35.24,35.07,35.1,460475.8164066884,22.9209,22.9274,22.8168,22.8363,460475.8164
2016-02-04 15:10:00,35.1,35.29,35.07,35.14,358241.49927056447,22.8363,22.9599,22.8168,22.8624,358241.4993
2016-02-04 15:20:00,35.14,35.22,35.01,35.05,414472.0008977668,22.8624,22.9144,22.7778,22.8038,414472.0009
2016-02-04 15:30:00,35.05,35.23,35.04,35.23,582575.4685220513,22.8038,22.9209,22.7973,22.9209,582575.4685
2016-02-04 15:40:00,35.23,35.31,35.19,35.31,675547.0766468409,22.9209,22.973,22.8949,22.973,675547.0766
2016-02-04 15:50:00,35.31,35.47,35.26,35.41,1761032.4318258332,22.973,23.0771,22.9404,23.038,1761032.4318
2016-02-05 09:30:00,35.6,35.68,35.23,35.42,407323.532712378,23.1616,23.2137,22.9209,23.0445,407323.5327
2016-02-05 09:40:00,35.43,35.48,35.23,35.29,827121.5351812367,23.051,23.0836,22.9209,22.9599,827121.5352
2016-02-05 09:50:00,35.3,35.5,35.21,35.32,591161.4858040623,22.9664,23.0966,22.9079,22.9795,591161.4858
2016-02-05 10:00:00,35.33,35.57,35.33,35.4,364032.0951632813,22.986,23.1421,22.986,23.0315,364032.0952
2016-02-05 10:10:00,35.4,35.55,35.38,35.49,325337.2236561553,23.0315,23.1291,23.0185,23.0901,325337.2237
2016-02-05 10:20:00,35.48,35.59,35.21,35.24,374877.1181685557,23.0836,23.1551,22.9079,22.9274,374877.1182
2016-02-05 10:30:00,35.24,35.34,35.21,35.28,204411.4016384244,22.9274,22.9925,22.9079,22.9534,204411.4016
2016-02-05 10:40:00,35.28,35.41,35.23,35.24,340286.16316911683,22.9534,23.038,22.9209,22.9274,340286.1632
2016-02-05 10:50:00,35.24,35.34,35.19,35.22,346184.4910784424,22.9274,22.9925,22.8949,22.9144,346184.4911
2016-02-05 11:00:00,35.23,35.27,35.1,35.13,204773.8749859724,22.9209,22.9469,22.8363,22.8558,204773.875
2016-02-05 11:10:00,35.13,35.17,35.04,35.07,184712.15351812367,22.8558,22.8819,22.7973,22.8168,184712.1535
2016-02-05 11:20:00,35.07,35.12,34.96,35.05,178610.70586915046,22.8168,22.8493,22.7452,22.8038,178610.7059
2016-02-05 11:30:00,35.06,35.09,34.94,34.94,172101.89653237571,22.8103,22.8298,22.7322,22.7322,172101.8965
2016-02-05 11:40:00,34.93,35.01,34.88,34.98,177665.8063068118,22.7257,22.7778,22.6932,22.7583,177665.8063
2016-02-05 11:50:00,34.99,35.0,34.87,34.98,195204.8030524072,22.7648,22.7713,22.6867,22.7583,195204.8031
2016-02-05 12:00:00,34.97,35.05,34.92,34.95,285385.478621928,22.7517,22.8038,22.7192,22.7387,285385.4786
2016-02-05 12:10:00,34.95,34.98,34.89,34.95,241261.3623611267,22.7387,22.7583,22.6997,22.7387,241261.3624
2016-02-05 12:20:00,34.95,35.06,34.93,35.05,209764.3362136685,22.7387,22.8103,22.7257,22.8038,209764.3362
2016-02-05 12:30:00,35.05,35.06,35.0,35.04,166913.92660756368,22.8038,22.8103,22.7713,22.7973,166913.9266
2016-02-05 12:40:00,35.03,35.04,34.94,34.95,179464.7065424756,22.7908,22.7973,22.7322,22.7387,179464.7065
2016-02-05 12:50:00,34.95,34.96,34.82,34.86,169176.2989563461,22.7387,22.7452,22.6542,22.6802,169176.299
2016-02-05 13:00:00,34.86,34.96,34.84,34.93,131085.17562563124,22.6802,22.7452,22.6672,22.7257,131085.1756
2016-02-05 13:10:00,34.94,34.94,34.85,34.87,193446.3023229716,22.7322,22.7322,22.6737,22.6867,193446.3023
2016-02-05 13:20:00,34.87,34.97,34.83,34.96,176731.0066210302,22.6867,22.7517,22.6607,22.7452,176731.0066
2016-02-05 13:30:00,34.96,34.96,34.81,34.82,212456.5144203793,22.7452,22.7452,22.6477,22.6542,212456.5144
2016-02-05 13:40:00,34.81,34.81,34.6,34.62,215040.96061048144,22.6477,22.6477,22.511,22.524,215040.9606
2016-02-05 13:50:00,34.62,34.79,34.58,34.73,308447.9856357311,22.524,22.6346,22.498,22.5956,308447.9856
2016-02-05 14:00:00,34.74,34.76,34.57,34.62,272397.0373695432,22.6021,22.6151,22.4915,22.524,272397.0374
2016-02-05 14:10:00,34.61,34.61,34.52,34.53,322007.6310178431,22.5175,22.5175,22.459,22.4655,322007.631
2016-02-05 14:20:00,34.54,34.61,34.48,34.54,199524.18359331164,22.472,22.5175,22.433,22.472,199524.1836
2016-02-05 14:30:00,34.54,34.59,34.49,34.52,278001.3466502076,22.472,22.5045,22.4395,22.459,278001.3467
2016-02-05 14:40:00,34.53,34.62,34.46,34.61,244179.10447761192,22.4655,22.524,22.4199,22.5175,244179.1045
2016-02-05 14:50:00,34.61,34.62,34.49,34.5,256753.450791157,22.5175,22.524,22.4395,22.446,256753.4508
2016-02-05 15:00:00,34.49,34.5,34.4,34.42,344307.03624733473,22.4395,22.446,22.3809,22.3939,344307.0362
2016-02-05 15:10:00,34.42,34.56,34.41,34.55,411320.8394119627,22.3939,22.485,22.3874,22.4785,411320.8394
2016-02-05 15:20:00,34.55,34.58,34.49,34.54,501234.4293569745,22.4785,22.498,22.4395,22.472,501234.4294
2016-02-05 15:30:00,34.53,34.56,34.46,34.47,419319.9416451576,22.4655,22.485,22.4199,22.4264,419319.9416
2016-02-05 15:40:00,34.46,34.5,34.41,34.45,528014.8131522837,22.4199,22.446,22.3874,22.4134,528014.8132
2016-02-05 15:50:00,34.45,34.58,34.41,34.58,1295412.41162608,22.4134,22.498,22.3874,22.498,1295412.4116
2016-02-08 09:30:00,34.15,34.17,33.59,33.76,452425.09258220176,22.2183,22.2313,21.8539,21.9645,452425.0926
2016-02-08 09:40:00,33.75,34.11,33.75,33.94,334895.07350465714,21.958,22.1922,21.958,22.0816,334895.0735
2016-02-08 09:50:00,33.92,33.92,33.54,33.54,249891.14577488496,22.0686,22.0686,21.8214,21.8214,249891.1458
2016-02-08 10:00:00,33.53,33.74,33.47,33.51,239452.36224890585,21.8149,21.9515,21.7758,21.8019,239452.3622
2016-02-08 10:10:00,33.52,33.64,33.49,33.54,413253.282459881,21.8084,21.8864,21.7888,21.8214,413253.2825
2016-02-08 10:20:00,33.53,33.64,33.45,33.48,249796.8802603524,21.8149,21.8864,21.7628,21.7823,249796.8803
2016-02-08 10:30:00,33.48,33.59,33.42,33.52,345079.115699697,21.7823,21.8539,21.7433,21.8084,345079.1157
2016-02-08 10:40:00,33.52,33.54,33.38,33.43,523270.1155874761,21.8084,21.8214,21.7173,21.7498,523270.1156
2016-02-08 10:50:00,33.44,33.48,33.29,33.29,218684.77163056887,21.7563,21.7823,21.6587,21.6587,218684.7716
2016-02-08 11:00:00,33.29,33.36,33.18,33.2,240854.0006733251,21.6587,21.7043,21.5872,21.6002,240854.0007
2016-02-08 11:10:00,33.2,33.44,33.18,33.42,219923.68982156884,21.6002,21.7563,21.5872,21.7433,219923.6898
2016-02-08 11:20:00,33.43,33.5,33.39,33.41,210540.9045000561,21.7498,21.7954,21.7238,21.7368,210540.9045
2016-02-08 11:30:00,33.41,33.48,33.35,33.37,227250.5891594658,21.7368,21.7823,21.6978,21.7108,227250.5892
2016-02-08 11:40:00,33.37,33.46,33.28,33.35,221126.69734036585,21.7108,21.7693,21.6522,21.6978,221126.6973
2016-02-08 11:50:00,33.34,33.45,33.3,33.4,154770.50836045336,21.6913,21.7628,21.6652,21.7303,154770.5084
2016-02-08 12:00:00,33.41,33.44,33.35,33.36,352311.7495230614,21.7368,21.7563,21.6978,21.7043,352311.7495
2016-02-08 12:10:00,33.36,33.42,33.3,33.35,124595.44383346423,21.7043,21.7433,21.6652,21.6978,124595.4438
2016-02-08 12:20:00,33.35,33.43,33.34,33.36,111198.51868477162,21.6978,21.7498,21.6913,21.7043,111198.5187
2016-02-08 12:30:00,33.35,33.43,33.29,33.3,134412.52384693077,21.6978,21.7498,21.6587,21.6652,134412.5238
2016-02-08 12:40:00,33.3,33.4,33.28,33.31,143721.24340702503,21.6652,21.7303,21.6522,21.6717,143721.2434
2016-02-08 12:50:00,33.31,33.35,33.23,33.26,145779.37380765346,21.6717,21.6978,21.6197,21.6392,145779.3738
2016-02-08 13:00:00,33.26,33.27,33.16,33.18,163536.07900347884,21.6392,21.6457,21.5741,21.5872,163536.079
2016-02-08 13:10:00,33.18,33.2,33.12,33.15,101839.29974189204,21.5872,21.6002,21.5481,21.5676,101839.2997
2016-02-08 13:20:00,33.16,33.23,33.11,33.21,101674.33509146,21.5741,21.6197,21.5416,21.6067,101674.3351
2016-02-08 13:30:00,33.21,33.25,33.07,33.07,149484.90629558972,21.6067,21.6327,21.5156,21.5156,149484.9063
2016-02-08 13:40:00,33.07,33.07,32.9,32.93,161779.82269105598,21.5156,21.5156,21.405,21.4245,161779.8227
2016-02-08 13:50:00,32.92,32.96,32.85,32.86,134850.18516440355,21.418,21.444,21.3725,21.379,134850.1852
2016-02-08 14:00:00,32.86,32.95,32.86,32.86,185435.97800471325,21.379,21.4375,21.379,21.379,185435.978
2016-02-08 14:10:00,32.86,32.87,32.77,32.8,207569.2963752665,21.379,21.3855,21.3204,21.3399,207569.2964
2016-02-08 14:20:00,32.79,32.87,32.75,32.77,225993.71563236447,21.3334,21.3855,21.3074,21.3204,225993.7156
2016-02-08 14:30:00,32.77,32.78,32.65,32.77,194337.335877006,21.3204,21.3269,21.2423,21.3204,194337.3359
2016-02-08 14:40:00,32.77,32.87,32.75,32.78,151088.54225115027,21.3204,21.3855,21.3074,21.3269,151088.5423
2016-02-08 14:50:00,32.77,32.89,32.75,32.82,131702.3903041185,21.3204,21.3985,21.3074,21.3529,131702.3903
2016-02-08 15:00:00,32.82,32.89,32.79,32.84,271556.5031982942,21.3529,21.3985,21.3334,21.366,271556.5032
2016-02-08 15:10:00,32.84,33.02,32.82,32.99,233358.77005947704,21.366,21.4831,21.3529,21.4635,233358.7701
2016-02-08 15:20:00,32.97,33.03,32.94,33.03,334285.71428571426,21.4505,21.4896,21.431,21.4896,334285.7143
2016-02-08 15:30:00,33.03,33.14,33.02,33.04,602169.2290427561,21.4896,21.5611,21.4831,21.4961,602169.229
2016-02-08 15:40:00,33.05,33.29,33.05,33.13,561352.2612501403,21.5026,21.6587,21.5026,21.5546,561352.2613
2016-02-08 15:50:00,33.13,33.17,33.02,33.1,674137.5827628773,21.5546,21.5807,21.4831,21.5351,674137.5828
2016-02-09 09:30:00,32.32,32.69,31.9,32.31,789827.1798900235,21.0276,21.2684,20.7544,21.0211,789827.1799
2016-02-09 09:40:00,32.31,32.58,32.18,32.58,352473.3475479744,21.0211,21.1968,20.9366,21.1968,352473.3475
2016-02-09 09:50:00,32.57,32.74,32.47,32.73,337390.8652227584,21.1903,21.3009,21.1252,21.2944,337390.8652
2016-02-09 10:00:00,32.73,32.97,32.64,32.85,502046.908315565,21.2944,21.4505,21.2358,21.3725,502046.9083
2016-02-09 10:10:00,32.85,32.94,32.67,32.82,256239.47929525303,21.3725,21.431,21.2554,21.3529,256239.4793
2016-02-09 10:20:00,32.82,32.92,32.74,32.85,241540.79227920543,21.3529,21.418,21.3009,21.3725,241540.7923
2016-02-09 10:30:00,32.85,32.88,32.72,32.76,224146.56043092805,21.3725,21.392,21.2879,21.3139,224146.5604
2016-02-09 10:40:00,32.76,32.76,32.61,32.71,246503.19829424305,21.3139,21.3139,21.2163,21.2814,246503.1983
2016-02-09 10:50:00,32.71,32.73,32.53,32.57,273005.27437997976,21.2814,21.2944,21.1643,21.1903,273005.2744
2016-02-09 11:00:00,32.56,32.76,32.53,32.74,157175.401189541,21.1838,21.3139,21.1643,21.3009,157175.4012
2016-02-09 11:10:00,32.76,32.91,32.75,32.79,127389.74301425205,21.3139,21.4115,21.3074,21.3334,127389.743
2016-02-09 11:20:00,32.8,33.02,32.8,32.95,128828.41431938054,21.3399,21.4831,21.3399,21.4375,128828.4143
2016-02-09 11:30:00,32.94,33.0,32.79,32.82,124893.95129615082,21.431,21.4701,21.3334,21.3529,124893.9513
2016-02-09 11:40:00,32.83,33.03,32.82,32.92,183150.0392772977,21.3594,21.4896,21.3529,21.418,183150.0393
2016-02-09 11:50:00,32.92,32.93,32.77,32.81,156111.54752553024,21.418,21.4245,21.3204,21.3464,156111.5475
2016-02-09 12:00:00,32.81,32.91,32.79,32.9,186910.55998204465,21.3464,21.4115,21.3334,21.405,186910.56
2016-02-09 12:10:00,32.89,32.91,32.76,32.79,99763.21400516215,21.3985,21.4115,21.3139,21.3334,99763.214
2016-02-09 12:20:00,32.79,32.88,32.75,32.82,137626.5290090899,21.3334,21.392,21.3074,21.3529,137626.529
2016-02-09 12:30:00,32.81,32.89,32.77,32.81,131995.28672427338,21.3464,21.3985,21.3204,21.3464,131995.2867
2016-02-09 12:40:00,32.81,32.86,32.75,32.76,157910.44776119402,21.3464,21.379,21.3074,21.3139,157910.4478
2016-02-09 12:50:00,32.76,32.85,32.75,32.85,151032.43182583322,21.3139,21.3725,21.3074,21.3725,151032.4318
2016-02-09 13:00:00,32.85,32.89,32.76,32.77,124909.6622152396,21.3725,21.3985,21.3139,21.3204,124909.6622
2016-02-09 13:10:00,32.77,32.77,32.68,32.73,115228.36943104028,21.3204,21.3204,21.2619,21.2944,115228.3694
2016-02-09 13:20:00,32.73,32.85,32.71,32.83,100484.79407473908,21.2944,21.3725,21.2814,21.3594,100484.7941
2016-02-09 13:30:00,32.83,32.94,32.77,32.77,98853.10290652004,21.3594,21.431,21.3204,21.3204,98853.1029
2016-02-09 13:40:00,32.77,32.91,32.77,32.82,128158.45584109527,21.3204,21.4115,21.3204,21.3529,128158.4558
2016-02-09 13:50:00,32.81,32.96,32.78,32.9,130314.21838177532,21.3464,21.444,21.3269,21.405,130314.2184
2016-02-09 14:00:00,32.9,33.12,32.9,33.1,132372.34878240377,21.405,21.5481,21.405,21.5351,132372.3488
2016-02-09 14:10:00,33.1,33.12,32.99,32.99,182710.13354281223,21.5351,21.5481,21.4635,21.4635,182710.1335
2016-02-09 14:20:00,32.99,33.05,32.9,32.94,153515.8792503647,21.4635,21.5026,21.405,21.431,153515.8793
2016-02-09 14:30:00,32.94,33.1,32.94,33.06,148674.67175401188,21.431,21.5351,21.431,21.5091,148674.6718
2016-02-09 14:40:00,33.07,33.17,33.02,33.04,176631.1300639659,21.5156,21.5807,21.4831,21.4961,176631.1301
2016-02-09 14:50:00,33.04,33.16,33.02,33.13,217365.0544271125,21.4961,21.5741,21.4831,21.5546,217365.0544
2016-02-09 15:00:00,33.14,33.35,33.12,33.26,288363.8199977556,21.5611,21.6978,21.5481,21.6392,288363.82
2016-02-09 15:10:00,33.26,33.3,33.16,33.16,231298.3952418359,21.6392,21.6652,21.5741,21.5741,231298.3952
2016-02-09 15:20:00,33.15,33.18,33.02,33.1,228771.18168555715,21.5676,21.5872,21.4831,21.5351,228771.1817
2016-02-09 15:30:00,33.11,33.19,33.04,33.1,376283.24542700034,21.5416,21.5937,21.4961,21.5351,376283.2454
2016-02-09 15:40:00,33.1,33.13,32.97,33.09,396496.465043205,21.5351,21.5546,21.4505,21.5286,396496.465
2016-02-09 15:50:00,33.09,33.15,33.09,33.11,591657.5019638649,21.5286,21.5676,21.5286,21.5416,591657.502
2016-02-10 09:30:00,33.52,33.84,33.28,33.29,324672.8762204017,21.8084,22.0166,21.6522,21.6587,324672.8762
2016-02-10 09:40:00,33.26,33.4,33.09,33.34,253960.27381887555,21.6392,21.7303,21.5286,21.6913,253960.2738
2016-02-10 09:50:00,33.34,33.45,33.19,33.42,211944.78734148803,21.6913,21.7628,21.5937,21.7433,211944.7873
2016-02-10 10:00:00,33.41,33.45,33.22,33.26,167920.5476377511,21.7368,21.7628,21.6132,21.6392,167920.5476
2016-02-10 10:10:00,33.26,33.51,33.26,33.5,137035.12512624846,21.6392,21.8019,21.6392,21.7954,137035.1251
2016-02-10 10:20:00,33.49,33.58,33.42,33.49,257833.01537425653,21.7888,21.8474,21.7433,21.7888,257833.0154
2016-02-10 10:30:00,33.49,33.68,33.49,33.55,196132.8694871507,21.7888,21.9125,21.7888,21.8279,196132.8695
2016-02-10 10:40:00,33.54,33.57,33.45,33.48,818520.9291886432,21.8214,21.8409,21.7628,21.7823,818520.9292
2016-02-10 10:50:00,33.48,33.48,33.18,33.2,264648.18763326225,21.7823,21.7823,21.5872,21.6002,264648.1876
2016-02-10 11:00:00,33.2,33.23,33.08,33.11,242109.7519919201,21.6002,21.6197,21.5221,21.5416,242109.752
2016-02-10 11:10:00,33.11,33.13,32.99,33.05,118195.4887218045,21.5416,21.5546,21.4635,21.5026,118195.4887
2016-02-10 11:20:00,33.07,33.2,33.04,33.09,78146.11154752552,21.5156,21.6002,21.4961,21.5286,78146.1115
2016-02-10 11:30:00,33.09,33.14,32.88,32.9,146683.87386376387,21.5286,21.5611,21.392,21.405,146683.8739
2016-02-10 11:40:00,32.9,33.1,32.87,33.1,133389.06968914822,21.405,21.5351,21.3855,21.5351,133389.0697
2016-02-10 11:50:00,33.1,33.19,33.05,33.16,41722.59005723263,21.5351,21.5937,21.5026,21.5741,41722.5901
2016-02-10 12:00:00,33.18,33.25,33.06,33.17,179015.8231399394,21.5872,21.6327,21.5091,21.5807,179015.8231
2016-02-10 12:10:00,33.17,33.19,33.08,33.17,43029.96296711929,21.5807,21.5937,21.5221,21.5807,43029.963
2016-02-10 12:20:00,33.18,33.28,33.17,33.27,61406.12725844461,21.5872,21.6522,21.5807,21.6457,61406.1273
2016-02-10 12:30:00,33.28,33.36,33.23,33.34,94492.20065088091,21.6522,21.7043,21.6197,21.6913,94492.2007
2016-02-10 12:40:00,33.34,33.38,33.28,33.34,78473.79643137695,21.6913,21.7173,21.6522,21.6913,78473.7964
2016-02-10 12:50:00,33.34,33.39,33.24,33.37,114685.2205139715,21.6913,21.7238,21.6262,21.7108,114685.2205
2016-02-10 13:00:00,33.37,33.4,33.29,33.31,75981.37133879475,21.7108,21.7303,21.6587,21.6717,75981.3713
2016-02-10 13:10:00,33.31,33.36,33.27,33.34,44342.94691953765,21.6717,21.7043,21.6457,21.6913,44342.9469
2016-02-10 13:20:00,33.35,33.41,33.27,33.32,67912.69217820671,21.6978,21.7368,21.6457,21.6782,67912.6922
2016-02-10 13:30:00,33.32,33.37,33.32,33.34,139535.40567837504,21.6782,21.7108,21.6782,21.6913,139535.4057
2016-02-10 13:40:00,33.34,33.43,33.33,33.38,98250.4769386152,21.6913,21.7498,21.6848,21.7173,98250.4769
2016-02-10 13:50:00,33.39,33.39,33.31,33.33,99943.88957468297,21.7238,21.7238,21.6717,21.6848,99943.8896
2016-02-10 14:00:00,33.34,33.4,33.32,33.36,71981.82022219728,21.6913,21.7303,21.6782,21.7043,71981.8202
2016-02-10 14:10:00,33.36,33.44,33.35,33.39,131438.6713051285,21.7043,21.7563,21.6978,21.7238,131438.6713
2016-02-10 14:20:00,33.38,33.4,33.32,33.38,113100.66210301874,21.7173,21.7303,21.6782,21.7173,113100.6621
2016-02-10 14:30:00,33.38,33.46,33.3,33.31,87807.2045786107,21.7173,21.7693,21.6652,21.6717,87807.2046
2016-02-10 14:40:00,33.3,33.34,33.24,33.33,146118.28077656828,21.6652,21.6913,21.6262,21.6848,146118.2808
2016-02-10 14:50:00,33.32,33.33,33.27,33.27,110190.77544607788,21.6782,21.6848,21.6457,21.6457,110190.7754
2016-02-10 15:00:00,33.28,33.43,33.27,33.33,179381.6631130064,21.6522,21.7498,21.6457,21.6848,179381.6631
2016-02-10 15:10:00,33.32,33.35,33.18,33.18,155560.54314891706,21.6782,21.6978,21.5872,21.5872,155560.5431
2016-02-10 15:20:00,33.19,33.29,33.18,33.2,109426.55145326,21.5937,21.6587,21.5872,21.6002,109426.5515
2016-02-10 15:30:00,33.2,33.25,33.09,33.1,276954.3261137919,21.6002,21.6327,21.5286,21.5351,276954.3261
2016-02-10 15:40:00,33.1,33.11,32.93,32.94,431718.10122320725,21.5351,21.5416,21.4245,21.431,431718.1012
2016-02-10 15:50:00,32.94,32.95,32.83,32.85,1002537.3134328356,21.431,21.4375,21.3594,21.3725,1002537.3134
2016-02-11 09:30:00,31.68,31.7,31.24,31.3,604372.1243407024,20.6112,20.6243,20.325,20.364,604372.1243
2016-02-11 09:40:00,31.31,31.63,31.3,31.37,1044588.7105824262,20.3705,20.5787,20.364,20.4096,1044588.7106
2016-02-11 09:50:00,31.37,31.65,31.35,31.58,482510.3804286836,20.4096,20.5917,20.3965,20.5462,482510.3804
2016-02-11 10:00:00,31.56,31.85,31.47,31.66,361678.8239254853,20.5332,20.7219,20.4746,20.5982,361678.8239
2016-02-11 10:10:00,31.67,31.82,31.48,31.52,246130.625070138,20.6047,20.7023,20.4811,20.5072,246130.6251
2016-02-11 10:20:00,31.53,31.57,31.37,31.38,343487.8240377062,20.5137,20.5397,20.4096,20.4161,343487.824
2016-02-11 10:30:00,31.38,31.59,31.37,31.38,450120.0763101784,20.4161,20.5527,20.4096,20.4161,450120.0763
2016-02-11 10:40:00,31.38,31.46,31.31,31.38,201797.77802715744,20.4161,20.4681,20.3705,20.4161,201797.778
2016-02-11 10:50:00,31.38,31.4,31.27,31.32,203882.84143193805,20.4161,20.4291,20.3445,20.377,203882.8414
2016-02-11 11:00:00,31.31,31.47,31.27,31.34,208876.6692851532,20.3705,20.4746,20.3445,20.39,208876.6693
2016-02-11 11:10:00,31.34,31.43,31.22,31.43,152604.64594321625,20.39,20.4486,20.312,20.4486,152604.6459
2016-02-11 11:20:00,31.44,31.52,31.27,31.32,185287.8464818764,20.4551,20.5072,20.3445,20.377,185287.8465
2016-02-11 11:30:00,31.32,31.44,31.26,31.43,393440.6912804399,20.377,20.4551,20.338,20.4486,393440.6913
2016-02-11 11:40:00,31.42,31.54,31.37,31.38,248303.2207384132,20.4421,20.5202,20.4096,20.4161,248303.2207
2016-02-11 11:50:00,31.38,31.5,31.37,31.48,268632.02783077094,20.4161,20.4941,20.4096,20.4811,268632.0278
2016-02-11 12:00:00,31.47,31.54,31.38,31.46,163494.55728874425,20.4746,20.5202,20.4161,20.4681,163494.5573
2016-02-11 12:10:00,31.45,31.5,31.28,31.31,146623.2746044215,20.4616,20.4941,20.351,20.3705,146623.2746
2016-02-11 12:20:00,31.31,31.42,31.28,31.31,155103.80428683647,20.3705,20.4421,20.351,20.3705,155103.8043
2016-02-11 12:30:00,31.3,31.31,31.22,31.24,214114.01638424417,20.364,20.3705,20.312,20.325,214114.0164
2016-02-11 12:40:00,31.25,31.33,31.22,31.3,178047.35719896757,20.3315,20.3835,20.312,20.364,178047.3572
2016-02-11 12:50:00,31.29,31.43,31.29,31.39,172087.30782179328,20.3575,20.4486,20.3575,20.4226,172087.3078
2016-02-11 13:00:00,31.38,31.46,31.35,31.45,194670.63180338903,20.4161,20.4681,20.3965,20.4616,194670.6318
2016-02-11 13:10:00,31.44,31.57,31.44,31.56,213211.76074514643,20.4551,20.5397,20.4551,20.5332,213211.7607
2016-02-11 13:20:00,31.55,31.66,31.55,31.63,242638.3121984065,20.5267,20.5982,20.5267,20.5787,242638.3122
2016-02-11 13:30:00,31.63,31.68,31.46,31.47,260410.7283133206,20.5787,20.6112,20.4681,20.4746,260410.7283
2016-02-11 13:40:00,31.47,31.56,31.46,31.54,171648.52429581416,20.4746,20.5332,20.4681,20.5202,171648.5243
2016-02-11 13:50:00,31.53,31.55,31.4,31.4,405106.04870384914,20.5137,20.5267,20.4291,20.4291,405106.0487
2016-02-11 14:00:00,31.41,31.41,31.31,31.38,233785.2092918864,20.4356,20.4356,20.3705,20.4161,233785.2093
2016-02-11 14:10:00,31.37,31.47,31.35,31.35,206890.3602289305,20.4096,20.4746,20.3965,20.3965,206890.3602
2016-02-11 14:20:00,31.34,31.38,31.22,31.25,263029.9629671193,20.39,20.4161,20.312,20.3315,263029.963
2016-02-11 14:30:00,31.25,31.44,31.19,31.44,400210.975199192,20.3315,20.4551,20.2925,20.4551,400210.9752
2016-02-11 14:40:00,31.45,31.71,31.36,31.69,511216.474020873,20.4616,20.6308,20.4031,20.6178,511216.474
2016-02-11 14:50:00,31.7,31.79,31.63,31.68,334583.0995398945,20.6243,20.6828,20.5787,20.6112,334583.0995
2016-02-11 15:00:00,31.68,31.71,31.49,31.6,461785.4337335877,20.6112,20.6308,20.4876,20.5592,461785.4337
2016-02-11 15:10:00,31.59,31.71,31.45,31.45,462057.0081921221,20.5527,20.6308,20.4616,20.4616,462057.0082
2016-02-11 15:20:00,31.45,31.46,31.34,31.45,422603.5237347099,20.4616,20.4681,20.39,20.4616,422603.5237
2016-02-11 15:30:00,31.45,31.61,31.38,31.6,435999.3266748962,20.4616,20.5657,20.4161,20.5592,435999.3267
2016-02-11 15:40:00,31.6,31.66,31.51,31.53,527610.8180900011,20.5592,20.5982,20.5006,20.5137,527610.8181
2016-02-11 15:50:00,31.53,31.55,31.35,31.36,964247.5591964988,20.5137,20.5267,20.3965,20.4031,964247.5592
2016-02-12 09:30:00,31.94,32.55,31.91,32.47,842647.2898664571,20.7804,21.1773,20.7609,21.1252,842647.2899
2016-02-12 09:40:00,32.47,32.47,32.09,32.2,489296.3752665245,21.1252,21.1252,20.878,20.9496,489296.3753
2016-02-12 09:50:00,32.2,32.22,31.95,32.03,487827.4043317248,20.9496,20.9626,20.7869,20.839,487827.4043
2016-02-12 10:00:00,32.02,32.12,31.96,32.08,455918.5276624397,20.8325,20.8975,20.7934,20.8715,455918.5277
2016-02-12 10:10:00,32.08,32.29,32.06,32.29,520710.3579845135,20.8715,21.0081,20.8585,21.0081,520710.358
2016-02-12 10:20:00,32.3,32.44,32.28,32.4,477247.2225339468,21.0146,21.1057,21.0016,21.0797,477247.2225
2016-02-12 10:30:00,32.4,32.56,32.39,32.53,465345.0791156997,21.0797,21.1838,21.0732,21.1643,465345.0791
2016-02-12 10:40:00,32.53,32.58,32.47,32.57,337614.1847155201,21.1643,21.1968,21.1252,21.1903,337614.1847
2016-02-12 10:50:00,32.57,32.68,32.56,32.62,328843.00302996294,21.1903,21.2619,21.1838,21.2228,328843.003
2016-02-12 11:00:00,32.62,32.94,32.62,32.92,501224.3294804174,21.2228,21.431,21.2228,21.418,501224.3295
2016-02-12 11:10:00,32.93,33.24,32.92,33.15,407668.0507238245,21.4245,21.6262,21.418,21.5676,407668.0507
2016-02-12 11:20:00,33.16,33.34,33.12,33.28,398000.22444170126,21.5741,21.6913,21.5481,21.6522,398000.2244
2016-02-12 11:30:00,33.29,33.39,33.24,33.24,318446.86342722474,21.6587,21.7238,21.6262,21.6262,318446.8634
2016-02-12 11:40:00,33.25,33.45,33.24,33.45,238784.64818763323,21.6327,21.7628,21.6262,21.7628,238784.6482
2016-02-12 11:50:00,33.45,33.48,33.28,33.37,275824.26214790705,21.7628,21.7823,21.6522,21.7108,275824.2621
2016-02-12 12:00:00,33.37,33.45,33.35,33.39,298931.65750196384,21.7108,21.7628,21.6978,21.7238,298931.6575
2016-02-12 12:10:00,33.38,33.56,33.37,33.55,320933.67747727525,21.7173,21.8344,21.7108,21.8279,320933.6775
2016-02-12 12:20:00,33.55,33.74,33.51,33.51,443299.293008641,21.8279,21.9515,21.8019,21.8019,443299.293
2016-02-12 12:30:00,33.51,33.65,33.44,33.52,243618.0002244417,21.8019,21.8929,21.7563,21.8084,243618.0002
2016-02-12 12:40:00,33.52,33.53,33.41,33.44,124323.86937492984,21.8084,21.8149,21.7368,21.7563,124323.8694
2016-02-12 12:50:00,33.44,33.46,33.35,33.39,167352.7101335428,21.7563,21.7693,21.6978,21.7238,167352.7101
2016-02-12 13:00:00,33.38,33.46,33.26,33.32,216777.0171697901,21.7173,21.7693,21.6392,21.6782,216777.0172
2016-02-12 13:10:00,33.31,33.34,33.16,33.17,121437.54909662214,21.6717,21.6913,21.5741,21.5807,121437.5491
2016-02-12 13:20:00,33.17,33.22,33.1,33.17,116995.84782852652,21.5807,21.6132,21.5351,21.5807,116995.8478
2016-02-12 13:30:00,33.16,33.19,33.02,33.08,141738.3009763214,21.5741,21.5937,21.4831,21.5221,141738.301
2016-02-12 13:40:00,33.07,33.11,33.03,33.08,230518.46032992928,21.5156,21.5416,21.4896,21.5221,230518.4603
2016-02-12 13:50:00,33.08,33.08,32.97,33.0,107307.8217932892,21.5221,21.5221,21.4505,21.4701,107307.8218
2016-02-12 14:00:00,33.0,33.1,32.98,33.1,161420.71596902705,21.4701,21.5351,21.457,21.5351,161420.716
2016-02-12 14:10:00,33.1,33.16,33.02,33.09,137884.63696554818,21.5351,21.5741,21.4831,21.5286,137884.637
2016-02-12 14:20:00,33.09,33.1,33.02,33.03,192698.91145774885,21.5286,21.5351,21.4831,21.4896,192698.9115
2016-02-12 14:30:00,33.03,33.06,33.0,33.01,201629.4467512064,21.4896,21.5091,21.4701,21.4766,201629.4468
2016-02-12 14:40:00,33.01,33.19,32.99,33.15,410418.58377286495,21.4766,21.5937,21.4635,21.5676,410418.5838
2016-02-12 14:50:00,33.15,33.24,33.14,33.17,251143.53046796093,21.5676,21.6262,21.5611,21.5807,251143.5305
2016-02-12 15:00:00,33.17,33.28,33.15,33.26,345558.2987319044,21.5807,21.6522,21.5676,21.6392,345558.2987
2016-02-12 15:10:00,33.26,33.43,33.26,33.4,399670.0706991359,21.6392,21.7498,21.6392,21.7303,399670.0707
2016-02-12 15:20:00,33.4,33.41,33.26,33.34,327689.37268544495,21.7303,21.7368,21.6392,21.6913,327689.3727
2016-02-12 15:30:00,33.34,33.38,33.27,33.29,295211.5363034452,21.6913,21.7173,21.6457,21.6587,295211.5363
2016-02-12 15:40:00,33.29,33.46,33.22,33.45,691365.7277522163,21.6587,21.7693,21.6132,21.7628,691365.7278
2016-02-12 15:50:00,33.46,33.46,33.3,33.35,990677.8139378296,21.7693,21.7693,21.6652,21.6978,990677.8139
2016-02-16 09:30:00,33.98,34.14,33.75,33.81,315470.7664684098,22.1076,22.2117,21.958,21.997,315470.7665
2016-02-16 09:40:00,33.79,33.99,33.65,33.72,256283.2454270004,21.984,22.1142,21.8929,21.9385,256283.2454
2016-02-16 09:50:00,33.69,33.71,33.52,33.55,152647.28986645717,21.919,21.932,21.8084,21.8279,152647.2899
2016-02-16 10:00:00,33.54,33.72,33.48,33.62,272706.7669172932,21.8214,21.9385,21.7823,21.8734,272706.7669
2016-02-16 10:10:00,33.61,33.69,33.47,33.62,181401.63842441924,21.8669,21.919,21.7758,21.8734,181401.6384
2016-02-16 10:20:00,33.62,33.72,33.51,33.53,93508.02379082033,21.8734,21.9385,21.8019,21.8149,93508.0238
2016-02-16 10:30:00,33.53,33.7,33.53,33.7,81987.43126472898,21.8149,21.9255,21.8149,21.9255,81987.4313
2016-02-16 10:40:00,33.71,33.8,33.67,33.76,80792.27920547637,21.932,21.9905,21.906,21.9645,80792.2792
2016-02-16 10:50:00,33.76,33.82,33.66,33.66,111015.59869823811,21.9645,22.0036,21.8995,21.8995,111015.5987
2016-02-16 11:00:00,33.65,33.78,33.59,33.64,142856.0206486365,21.8929,21.9775,21.8539,21.8864,142856.0206
2016-02-16 11:10:00,33.64,33.68,33.59,33.67,80827.06766917293,21.8864,21.9125,21.8539,21.906,80827.0677
2016-02-16 11:20:00,33.67,33.67,33.61,33.65,103276.8488385142,21.906,21.906,21.8669,21.8929,103276.8488
2016-02-16 11:30:00,33.66,33.75,33.66,33.7,116270.90113343058,21.8995,21.958,21.8995,21.9255,116270.9011
2016-02-16 11:40:00,33.7,33.75,33.67,33.75,85906.18336886993,21.9255,21.958,21.906,21.958,85906.1834
2016-02-16 11:50:00,33.75,33.88,33.72,33.86,121401.63842441924,21.958,22.0426,21.9385,22.0296,121401.6384
2016-02-16 12:00:00,33.86,33.96,33.83,33.94,194446.19010212092,22.0296,22.0946,22.0101,22.0816,194446.1901
2016-02-16 12:10:00,33.95,33.99,33.9,33.96,130999.88777914936,22.0881,22.1142,22.0556,22.0946,130999.8878
2016-02-16 12:20:00,33.96,34.06,33.94,34.03,136926.27090113342,22.0946,22.1597,22.0816,22.1402,136926.2709
2016-02-16 12:30:00,34.02,34.03,33.96,33.97,63508.023790820334,22.1337,22.1402,22.0946,22.1011,63508.0238
2016-02-16 12:40:00,33.97,33.99,33.93,33.95,59553.36101447649,22.1011,22.1142,22.0751,22.0881,59553.361
2016-02-16 12:50:00,33.95,34.03,33.89,34.02,65793.96251823589,22.0881,22.1402,22.0491,22.1337,65793.9625
2016-02-16 13:00:00,34.01,34.07,34.0,34.05,77030.63629222309,22.1272,22.1662,22.1207,22.1532,77030.6363
2016-02-16 13:10:00,34.04,34.14,34.03,34.13,96167.65795084726,22.1467,22.2117,22.1402,22.2052,96167.658
2016-02-16 13:20:00,34.12,34.13,34.04,34.12,92816.7433509146,22.1987,22.2052,22.1467,22.1987,92816.7434
2016-02-16 13:30:00,34.12,34.15,34.02,34.03,90763.10178431153,22.1987,22.2183,22.1337,22.1402,90763.1018
2016-02-16 13:40:00,34.03,34.06,33.96,33.98,69140.38828414319,22.1402,22.1597,22.0946,22.1076,69140.3883
2016-02-16 13:50:00,33.98,34.06,33.98,34.03,80011.2220850634,22.1076,22.1597,22.1076,22.1402,80011.2221
2016-02-16 14:00:00,34.04,34.06,33.97,33.97,81693.41263606778,22.1467,22.1597,22.1011,22.1011,81693.4126
2016-02-16 14:10:00,33.97,34.02,33.94,33.98,122309.5051060487,22.1011,22.1337,22.0816,22.1076,122309.5051
2016-02-16 14:20:00,33.98,34.0,33.9,33.96,125465.15542587813,22.1076,22.1207,22.0556,22.0946,125465.1554
2016-02-16 14:30:00,33.97,34.0,33.9,33.91,71536.3034451801,22.1011,22.1207,22.0556,22.0621,71536.3034
2016-02-16 14:40:00,33.91,33.92,33.78,33.79,103270.11558747616,22.0621,22.0686,21.9775,21.984,103270.1156
2016-02-16 14:50:00,33.79,33.82,33.77,33.78,91039.16507687129,21.984,22.0036,21.971,21.9775,91039.1651
2016-02-16 15:00:00,33.79,33.81,33.73,33.75,84587.58837391988,21.984,21.997,21.945,21.958,84587.5884
2016-02-16 15:10:00,33.75,33.87,33.73,33.87,81889.79912467736,21.958,22.0361,21.945,22.0361,81889.7991
2016-02-16 15:20:00,33.87,33.92,33.82,33.91,122703.4002917742,22.0361,22.0686,22.0036,22.0621,122703.4003
2016-02-16 15:30:00,33.91,33.92,33.79,33.81,130701.3803164628,22.0621,22.0686,21.984,21.997,130701.3803
2016-02-16 15:40:00,33.81,33.84,33.77,33.79,228941.7573785209,21.997,22.0166,21.971,21.984,228941.7574
2016-02-16 15:50:00,33.8,33.9,33.78,33.87,562040.175064527,21.9905,22.0556,21.9775,22.0361,562040.1751
2016-02-17 09:30:00,34.35,34.86,34.24,34.79,378836.2697789249,22.3484,22.6802,22.2768,22.6346,378836.2698
2016-02-17 09:40:00,34.79,34.81,34.54,34.62,275100.43766131747,22.6346,22.6477,22.472,22.524,275100.4377
2016-02-17 09:50:00,34.63,34.8,34.52,34.57,328298.7319043878,22.5305,22.6411,22.459,22.4915,328298.7319
2016-02-17 10:00:00,34.57,34.87,34.57,34.84,219629.67119290764,22.4915,22.6867,22.4915,22.6672,219629.6712
2016-02-17 10:10:00,34.84,34.96,34.81,34.93,222687.68937268545,22.6672,22.7452,22.6477,22.7257,222687.6894
2016-02-17 10:20:00,34.94,34.98,34.81,34.94,170457.8610705869,22.7322,22.7583,22.6477,22.7322,170457.8611
2016-02-17 10:30:00,34.95,34.97,34.86,34.9,138380.65312535068,22.7387,22.7517,22.6802,22.7062,138380.6531
2016-02-17 10:40:00,34.9,35.05,34.9,35.05,122576.59073055771,22.7062,22.8038,22.7062,22.8038,122576.5907
2016-02-17 10:50:00,35.05,35.07,34.99,35.05,273974.86252945795,22.8038,22.8168,22.7648,22.8038,273974.8625
2016-02-17 11:00:00,35.04,35.13,34.98,35.11,186794.9725058916,22.7973,22.8558,22.7583,22.8428,186794.9725
2016-02-17 11:10:00,35.1,35.1,34.93,34.95,134850.18516440355,22.8363,22.8363,22.7257,22.7387,134850.1852
2016-02-17 11:20:00,34.96,35.08,34.89,35.06,174227.35944338457,22.7452,22.8233,22.6997,22.8103,174227.3594
2016-02-17 11:30:00,35.06,35.1,34.98,34.98,130999.88777914936,22.8103,22.8363,22.7583,22.7583,130999.8878
2016-02-17 11:40:00,34.98,34.98,34.88,34.91,135832.11760745145,22.7583,22.7583,22.6932,22.7127,135832.1176
2016-02-17 11:50:00,34.91,34.96,34.9,34.92,115681.74166760183,22.7127,22.7452,22.7062,22.7192,115681.7417
2016-02-17 12:00:00,34.92,34.98,34.91,34.94,79703.73695432612,22.7192,22.7583,22.7127,22.7322,79703.737
2016-02-17 12:10:00,34.93,34.99,34.9,34.97,75116.14858040624,22.7257,22.7648,22.7062,22.7517,75116.1486
2016-02-17 12:20:00,34.97,34.97,34.9,34.93,122351.0268207833,22.7517,22.7517,22.7062,22.7257,122351.0268
2016-02-17 12:30:00,34.93,34.99,34.92,34.98,148830.6587363932,22.7257,22.7648,22.7192,22.7583,148830.6587
2016-02-17 12:40:00,34.99,35.13,34.98,35.08,263753.7874537089,22.7648,22.8558,22.7583,22.8233,263753.7875
2016-02-17 12:50:00,35.08,35.12,35.06,35.11,84101.67209067444,22.8233,22.8493,22.8103,22.8428,84101.6721
2016-02-17 13:00:00,35.11,35.12,35.05,35.08,92289.30535293456,22.8428,22.8493,22.8038,22.8233,92289.3054
2016-02-17 13:10:00,35.08,35.09,35.03,35.06,64069.12804399057,22.8233,22.8298,22.7908,22.8103,64069.128
2016-02-17 13:20:00,35.06,35.06,34.96,34.99,122142.29603860396,22.8103,22.8103,22.7452,22.7648,122142.296
2016-02-17 13:30:00,34.98,34.98,34.89,34.9,188757.71518348108,22.7583,22.7583,22.6997,22.7062,188757.7152
2016-02-17 13:40:00,34.89,35.02,34.89,35.01,199775.5582987319,22.6997,22.7843,22.6997,22.7778,199775.5583
2016-02-17 13:50:00,35.02,35.08,34.99,35.06,93779.59824935472,22.7843,22.8233,22.7648,22.8103,93779.5982
2016-02-17 14:00:00,35.06,35.11,34.93,35.07,214312.64728986644,22.8103,22.8428,22.7257,22.8168,214312.6473
2016-02-17 14:10:00,35.08,35.15,35.06,35.13,128974.3014252048,22.8233,22.8689,22.8103,22.8558,128974.3014
2016-02-17 14:20:00,35.13,35.21,35.13,35.15,153697.67702839186,22.8558,22.9079,22.8558,22.8689,153697.677
2016-02-17 14:30:00,35.15,35.16,35.06,35.07,102905.39782291547,22.8689,22.8754,22.8103,22.8168,102905.3978
2016-02-17 14:40:00,35.07,35.15,35.06,35.06,105094.82661878577,22.8168,22.8689,22.8103,22.8103,105094.8266
2016-02-17 14:50:00,35.06,35.06,34.92,34.93,110062.84367635506,22.8103,22.8103,22.7192,22.7257,110062.8437
2016-02-17 15:00:00,34.93,35.04,34.93,35.04,131682.19055100437,22.7257,22.7973,22.7257,22.7973,131682.1906
2016-02-17 15:10:00,35.04,35.08,35.02,35.06,153220.73841319716,22.7973,22.8233,22.7843,22.8103,153220.7384
2016-02-17 15:20:00,35.06,35.07,34.97,35.01,143408.14723375603,22.8103,22.8168,22.7517,22.7778,143408.1472
2016-02-17 15:30:00,35.0,35.05,34.92,35.03,252593.4238581528,22.7713,22.8038,22.7192,22.7908,252593.4239
2016-02-17 15:40:00,35.03,35.07,35.0,35.0,336801.70575692964,22.7908,22.8168,22.7713,22.7713,336801.7058
2016-02-17 15:50:00,35.01,35.02,34.98,34.98,515318.1461115475,22.7778,22.7843,22.7583,22.7583,515318.1461
2016-02-18 09:30:00,35.04,35.15,34.86,34.89,291589.0472449781,22.7973,22.8689,22.6802,22.6997,291589.0472
2016-02-18 09:40:00,34.9,34.98,34.8,34.9,83757.15407922791,22.7062,22.7583,22.6411,22.7062,83757.1541
2016-02-18 09:50:00,34.9,35.07,34.9,34.94,120821.45662664124,22.7062,22.8168,22.7062,22.7322,120821.4566
2016-02-18 10:00:00,34.95,34.96,34.75,34.78,170054.98821681069,22.7387,22.7452,22.6086,22.6281,170054.9882
2016-02-18 10:10:00,34.77,34.88,34.75,34.83,89336.77477275277,22.6216,22.6932,22.6086,22.6607,89336.7748
2016-02-18 10:20:00,34.83,34.96,34.76,34.93,126360.67781393784,22.6607,22.7452,22.6151,22.7257,126360.6778
2016-02-18 10:30:00,34.95,34.96,34.86,34.89,106579.50847267422,22.7387,22.7452,22.6802,22.6997,106579.5085
2016-02-18 10:40:00,34.9,34.98,34.85,34.9,151430.8158455841,22.7062,22.7583,22.6737,22.7062,151430.8158
2016-02-18 10:50:00,34.9,35.0,34.88,35.0,150995.398945124,22.7062,22.7713,22.6932,22.7713,150995.3989
2016-02-18 11:00:00,34.99,35.0,34.84,34.86,155561.6653574234,22.7648,22.7713,22.6672,22.6802,155561.6654
2016-02-18 11:10:00,34.86,34.89,34.77,34.77,134922.00650880934,22.6802,22.6997,22.6216,22.6216,134922.0065
2016-02-18 11:20:00,34.76,34.84,34.73,34.83,127596.22937941868,22.6151,22.6672,22.5956,22.6607,127596.2294
2016-02-18 11:30:00,34.83,34.88,34.75,34.81,168254.96577264054,22.6607,22.6932,22.6086,22.6477,168254.9658
2016-02-18 11:40:00,34.81,34.85,34.72,34.75,139214.45404556167,22.6477,22.6737,22.5891,22.6086,139214.454
2016-02-18 11:50:00,34.74,34.79,34.71,34.77,121459.99326674896,22.6021,22.6346,22.5826,22.6216,121459.9933
2016-02-18 12:00:00,34.78,34.8,34.72,34.75,75153.18146111547,22.6281,22.6411,22.5891,22.6086,75153.1815
2016-02-18 12:10:00,34.75,34.8,34.74,34.8,88360.45337223656,22.6086,22.6411,22.6021,22.6411,88360.4534
2016-02-18 12:20:00,34.8,34.88,34.77,34.83,66351.70014588711,22.6411,22.6932,22.6216,22.6607,66351.7001
2016-02-18 12:30:00,34.83,34.87,34.82,34.82,47544.60778812703,22.6607,22.6867,22.6542,22.6542,47544.6078
2016-02-18 12:40:00,34.82,34.9,34.8,34.88,127320.16608685892,22.6542,22.7062,22.6411,22.6932,127320.1661
2016-02-18 12:50:00,34.88,34.94,34.86,34.86,68761.08180900011,22.6932,22.7322,22.6802,22.6802,68761.0818
2016-02-18 13:00:00,34.86,34.95,34.84,34.93,57942.9918078779,22.6802,22.7387,22.6672,22.7257,57942.9918
2016-02-18 13:10:00,34.94,34.96,34.84,34.87,150092.0210975199,22.7322,22.7452,22.6672,22.6867,150092.0211
2016-02-18 13:20:00,34.87,34.89,34.79,34.89,173056.89597127144,22.6867,22.6997,22.6346,22.6997,173056.896
2016-02-18 13:30:00,34.88,34.94,34.87,34.89,74732.3532712378,22.6932,22.7322,22.6867,22.6997,74732.3533
2016-02-18 13:40:00,34.88,34.89,34.76,34.8,160975.19919200987,22.6932,22.6997,22.6151,22.6411,160975.1992
2016-02-18 13:50:00,34.8,34.82,34.77,34.82,216123.8918191,22.6411,22.6542,22.6216,22.6542,216123.8918
2016-02-18 14:00:00,34.82,34.84,34.77,34.81,167312.31062731455,22.6542,22.6672,22.6216,22.6477,167312.3106
2016-02-18 14:10:00,34.81,34.85,34.77,34.84,116370.77769049488,22.6477,22.6737,22.6216,22.6672,116370.7777
2016-02-18 14:20:00,34.85,34.99,34.84,34.99,149238.0204241948,22.6737,22.7648,22.6672,22.7648,149238.0204
2016-02-18 14:30:00,34.98,35.08,34.98,35.07,146653.5742340927,22.7583,22.8233,22.7583,22.8168,146653.5742
2016-02-18 14:40:00,35.06,35.08,34.99,35.02,108358.20895522388,22.8103,22.8233,22.7648,22.7843,108358.209
2016-02-18 14:50:00,35.01,35.05,34.99,35.0,167880.14813152282,22.7778,22.8038,22.7648,22.7713,167880.1481
2016-02-18 15:00:00,35.0,35.05,35.0,35.02,148720.68230277183,22.7713,22.8038,22.7713,22.7843,148720.6823
2016-02-18 15:10:00,35.02,35.05,34.98,35.02,153438.4468634272,22.7843,22.8038,22.7583,22.7843,153438.4469
2016-02-18 15:20:00,35.02,35.02,34.85,34.9,203462.0132420604,22.7843,22.7843,22.6737,22.7062,203462.0132
2016-02-18 15:30:00,34.9,35.02,34.88,35.02,220217.70845023004,22.7062,22.7843,22.6932,22.7843,220217.7085
2016-02-18 15:40:00,35.02,35.02,34.94,34.95,293178.0944899562,22.7843,22.7843,22.7322,22.7387,293178.0945
2016-02-18 15:50:00,34.96,35.01,34.93,34.94,876166.5357423408,22.7452,22.7778,22.7257,22.7322,876166.5357
2016-02-19 09:30:00,34.72,34.82,34.47,34.55,542083.9411962742,22.5891,22.6542,22.4264,22.4785,542083.9412
2016-02-19 09:40:00,34.53,34.63,34.43,34.46,234777.2416114914,22.4655,22.5305,22.4004,22.4199,234777.2416
2016-02-19 09:50:00,34.46,34.6,34.45,34.45,84388.95746829761,22.4199,22.511,22.4134,22.4134,84388.9575
2016-02-19 10:00:00,34.46,34.46,34.3,34.36,128856.46953203905,22.4199,22.4199,22.3158,22.3549,128856.4695
2016-02-19 10:10:00,34.37,34.54,34.32,34.54,114524.7446975648,22.3614,22.472,22.3289,22.472,114524.7447
2016-02-19 10:20:00,34.55,34.68,34.46,34.46,155718.77454831108,22.4785,22.5631,22.4199,22.4199,155718.7745
2016-02-19 10:30:00,34.47,34.64,34.45,34.57,69194.25429244753,22.4264,22.537,22.4134,22.4915,69194.2543
2016-02-19 10:40:00,34.56,34.56,34.45,34.49,90278.30770957244,22.485,22.485,22.4134,22.4395,90278.3077
2016-02-19 10:50:00,34.49,34.52,34.39,34.39,98886.76916171024,22.4395,22.459,22.3744,22.3744,98886.7692
2016-02-19 11:00:00,34.38,34.4,34.3,34.35,114176.86006059924,22.3679,22.3809,22.3158,22.3484,114176.8601
2016-02-19 11:10:00,34.36,34.66,34.36,34.63,166713.05128492872,22.3549,22.5501,22.3549,22.5305,166713.0513
2016-02-19 11:20:00,34.64,34.8,34.64,34.77,90084.16563797551,22.537,22.6411,22.537,22.6216,90084.1656
2016-02-19 11:30:00,34.77,34.81,34.67,34.7,73198.29424307036,22.6216,22.6477,22.5566,22.5761,73198.2942
2016-02-19 11:40:00,34.69,34.78,34.65,34.69,87642.23992817865,22.5696,22.6281,22.5436,22.5696,87642.2399
2016-02-19 11:50:00,34.69,34.69,34.59,34.64,80363.59555605431,22.5696,22.5696,22.5045,22.537,80363.5956
2016-02-19 12:00:00,34.64,34.68,34.61,34.65,85514.53260015711,22.537,22.5631,22.5175,22.5436,85514.5326
2016-02-19 12:10:00,34.65,34.68,34.61,34.63,82931.20861856133,22.5436,22.5631,22.5175,22.5305,82931.2086
2016-02-19 12:20:00,34.63,34.65,34.6,34.6,82896.42015486477,22.5305,22.5436,22.511,22.511,82896.4202
2016-02-19 12:30:00,34.6,34.62,34.56,34.61,67121.53518123667,22.511,22.524,22.485,22.5175,67121.5352
2016-02-19 12:40:00,34.62,34.68,34.61,34.65,81880.82145662664,22.524,22.5631,22.5175,22.5436,81880.8215
2016-02-19 12:50:00,34.65,34.67,34.58,34.59,111308.495118393,22.5436,22.5566,22.498,22.5045,111308.4951
2016-02-19 13:00:00,34.59,34.64,34.58,34.6,66085.7367298844,22.5045,22.537,22.498,22.511,66085.7367
2016-02-19 13:10:00,34.6,34.69,34.58,34.69,59459.09549994388,22.511,22.5696,22.498,22.5696,59459.0955
2016-02-19 13:20:00,34.69,34.71,34.67,34.68,65104.92649534283,22.5696,22.5826,22.5566,22.5631,65104.9265
2016-02-19 13:30:00,34.68,34.73,34.67,34.68,45425.87812815621,22.5631,22.5956,22.5566,22.5631,45425.8781
2016-02-19 13:40:00,34.68,34.69,34.65,34.68,50487.038491751766,22.5631,22.5696,22.5436,22.5631,50487.0385
2016-02-19 13:50:00,34.68,34.7,34.63,34.67,73363.25889350241,22.5631,22.5761,22.5305,22.5566,73363.2589
2016-02-19 14:00:00,34.67,34.73,34.63,34.71,60655.36976770284,22.5566,22.5956,22.5305,22.5826,60655.3698
2016-02-19 14:10:00,34.71,34.73,34.69,34.7,45669.397374032094,22.5826,22.5956,22.5696,22.5761,45669.3974
2016-02-19 14:20:00,34.71,34.74,34.65,34.68,82143.41824711031,22.5826,22.6021,22.5436,22.5631,82143.4182
2016-02-19 14:30:00,34.69,34.69,34.62,34.65,80516.21591291661,22.5696,22.5696,22.524,22.5436,80516.2159
2016-02-19 14:40:00,34.65,34.74,34.65,34.71,163520.36808439007,22.5436,22.6021,22.5436,22.5826,163520.3681
2016-02-19 14:50:00,34.71,34.74,34.68,34.72,71131.1861743912,22.5826,22.6021,22.5631,22.5891,71131.1862
2016-02-19 15:00:00,34.73,34.78,34.71,34.76,89186.39883290314,22.5956,22.6281,22.5826,22.6151,89186.3988
2016-02-19 15:10:00,34.76,34.77,34.73,34.74,66237.23487824037,22.6151,22.6216,22.5956,22.6021,66237.2349
2016-02-19 15:20:00,34.74,34.81,34.73,34.81,111380.3164627988,22.6021,22.6477,22.5956,22.6477,111380.3165
2016-02-19 15:30:00,34.81,34.87,34.79,34.86,178927.1686679385,22.6477,22.6867,22.6346,22.6802,178927.1687
2016-02-19 15:40:00,34.86,34.9,34.82,34.85,237276.39995511164,22.6802,22.7062,22.6542,22.6737,237276.4
2016-02-19 15:50:00,34.84,34.86,34.82,34.85,359188.6432499158,22.6672,22.6802,22.6542,22.6737,359188.6432
2016-02-22 09:30:00,35.33,35.59,35.31,35.55,220751.8796992481,22.986,23.1551,22.973,23.1291,220751.8797
2016-02-22 09:40:00,35.54,35.56,35.35,35.37,238141.62271350017,23.1226,23.1356,22.999,23.012,238141.6227
2016-02-22 09:50:00,35.39,35.47,35.23,35.31,181399.39400740652,23.025,23.0771,22.9209,22.973,181399.394
2016-02-22 10:00:00,35.31,35.41,35.25,35.31,121758.50072943552,22.973,23.038,22.9339,22.973,121758.5007
2016-02-22 10:10:00,35.31,35.35,35.23,35.24,110370.32880709234,22.973,22.999,22.9209,22.9274,110370.3288
2016-02-22 10:20:00,35.25,35.32,35.24,35.3,114726.74222870608,22.9339,22.9795,22.9274,22.9664,114726.7422
2016-02-22 10:30:00,35.3,35.39,35.29,35.34,155173.3812142296,22.9664,23.025,22.9599,22.9925,155173.3812
2016-02-22 10:40:00,35.34,35.34,35.23,35.24,105613.28694871506,22.9925,22.9925,22.9209,22.9274,105613.2869
2016-02-22 10:50:00,35.24,35.25,35.05,35.06,222477.83638199972,22.9274,22.9339,22.8038,22.8103,222477.8364
2016-02-22 11:00:00,35.06,35.06,34.95,35.05,155663.7863315004,22.8103,22.8103,22.7387,22.8038,155663.7863
2016-02-22 11:10:00,35.05,35.05,34.88,34.89,122703.4002917742,22.8038,22.8038,22.6932,22.6997,122703.4003
2016-02-22 11:20:00,34.89,35.06,34.87,35.02,117698.35035349568,22.6997,22.8103,22.6867,22.7843,117698.3504
2016-02-22 11:30:00,35.02,35.02,34.94,34.95,105402.31174952304,22.7843,22.7843,22.7322,22.7387,105402.3117
2016-02-22 11:40:00,34.96,34.97,34.89,34.93,83680.84390079677,22.7452,22.7517,22.6997,22.7257,83680.8439
2016-02-22 11:50:00,34.93,34.93,34.86,34.91,135266.52452025586,22.7257,22.7257,22.6802,22.7127,135266.5245
2016-02-22 12:00:00,34.91,34.92,34.84,34.86,119846.25743463136,22.7127,22.7192,22.6672,22.6802,119846.2574
2016-02-22 12:10:00,34.85,34.93,34.85,34.91,91329.81708001348,22.6737,22.7257,22.6737,22.7127,91329.8171
2016-02-22 12:20:00,34.92,34.93,34.87,34.89,91999.77555829872,22.7192,22.7257,22.6867,22.6997,91999.7756
2016-02-22 12:30:00,34.88,34.99,34.88,34.96,94440.57905958926,22.6932,22.7648,22.6932,22.7452,94440.5791
2016-02-22 12:40:00,34.96,34.97,34.88,34.9,77969.92481203008,22.7452,22.7517,22.6932,22.7062,77969.9248
2016-02-22 12:50:00,34.89,34.91,34.84,34.86,66873.52710133542,22.6997,22.7127,22.6672,22.6802,66873.5271
2016-02-22 13:00:00,34.86,34.9,34.84,34.86,68389.6307934014,22.6802,22.7062,22.6672,22.6802,68389.6308
2016-02-22 13:10:00,34.86,34.87,34.82,34.82,73414.88048479408,22.6802,22.6867,22.6542,22.6542,73414.8805
2016-02-22 13:20:00,34.82,34.83,34.75,34.75,139840.64639209965,22.6542,22.6607,22.6086,22.6086,139840.6464
2016-02-22 13:30:00,34.76,34.93,34.75,34.91,110992.03231960496,22.6151,22.7257,22.6086,22.7127,110992.0323
2016-02-22 13:40:00,34.92,34.96,34.89,34.93,88614.07249466951,22.7192,22.7452,22.6997,22.7257,88614.0725
2016-02-22 13:50:00,34.93,34.98,34.9,34.95,91848.27740994276,22.7257,22.7583,22.7062,22.7387,91848.2774
2016-02-22 14:00:00,34.95,34.98,34.91,34.91,125659.29749747504,22.7387,22.7583,22.7127,22.7127,125659.2975
2016-02-22 14:10:00,34.92,34.93,34.85,34.85,80742.90203119739,22.7192,22.7257,22.6737,22.6737,80742.902
2016-02-22 14:20:00,34.85,34.86,34.81,34.82,122324.09381663112,22.6737,22.6802,22.6477,22.6542,122324.0938
2016-02-22 14:30:00,34.82,34.82,34.76,34.77,99882.16810683424,22.6542,22.6542,22.6151,22.6216,99882.1681
2016-02-22 14:40:00,34.77,34.81,34.75,34.81,90147.0093143306,22.6216,22.6477,22.6086,22.6477,90147.0093
2016-02-22 14:50:00,34.8,34.83,34.79,34.82,85521.26585119514,22.6411,22.6607,22.6346,22.6542,85521.2659
2016-02-22 15:00:00,34.82,34.84,34.78,34.82,79991.02233194927,22.6542,22.6672,22.6281,22.6542,79991.0223
2016-02-22 15:10:00,34.82,34.85,34.79,34.83,113105.15093704408,22.6542,22.6737,22.6346,22.6607,113105.1509
2016-02-22 15:20:00,34.84,34.91,34.83,34.9,124929.86196835373,22.6672,22.7127,22.6607,22.7062,124929.862
2016-02-22 15:30:00,34.9,34.93,34.88,34.9,183266.7489619571,22.7062,22.7257,22.6932,22.7062,183266.749
2016-02-22 15:40:00,34.9,34.98,34.9,34.95,264425.99034900684,22.7062,22.7583,22.7062,22.7387,264425.9903
2016-02-22 15:50:00,34.94,34.97,34.9,34.96,534006.2843676355,22.7322,22.7517,22.7062,22.7452,534006.2844
2016-02-23 09:30:00,34.82,34.89,34.36,34.42,389377.174278981,22.6542,22.6997,22.3549,22.3939,389377.1743
2016-02-23 09:40:00,34.41,34.56,34.26,34.3,324705.4202670856,22.3874,22.485,22.2898,22.3158,324705.4203
2016-02-23 09:50:00,34.31,34.47,34.25,34.39,291281.56211424083,22.3223,22.4264,22.2833,22.3744,291281.5621
2016-02-23 10:00:00,34.39,34.53,34.24,34.27,360258.1079564583,22.3744,22.4655,22.2768,22.2963,360258.108
2016-02-23 10:10:00,34.27,34.27,33.86,33.88,495357.4234092694,22.2963,22.2963,22.0296,22.0426,495357.4234
2016-02-23 10:20:00,33.87,33.97,33.8,33.84,616934.1263606778,22.0361,22.1011,21.9905,22.0166,616934.1264
2016-02-23 10:30:00,33.85,34.06,33.76,34.05,244440.57905958925,22.0231,22.1597,21.9645,22.1532,244440.5791
2016-02-23 10:40:00,34.05,34.08,33.94,33.97,117423.40926944226,22.1532,22.1727,22.0816,22.1011,117423.4093
2016-02-23 10:50:00,33.96,34.01,33.9,33.99,151266.9734036584,22.0946,22.1272,22.0556,22.1142,151266.9734
2016-02-23 11:00:00,33.98,34.0,33.89,33.91,149147.12153518124,22.1076,22.1207,22.0491,22.0621,149147.1215
2016-02-23 11:10:00,33.91,34.05,33.86,34.05,178697.1159241387,22.0621,22.1532,22.0296,22.1532,178697.1159
2016-02-23 11:20:00,34.04,34.09,33.95,33.98,130812.4789585905,22.1467,22.1792,22.0881,22.1076,130812.479
2016-02-23 11:30:00,33.98,34.15,33.93,34.12,163365.50331051508,22.1076,22.2183,22.0751,22.1987,163365.5033
2016-02-23 11:40:00,34.12,34.17,34.05,34.11,139698.1259117944,22.1987,22.2313,22.1532,22.1922,139698.1259
2016-02-23 11:50:00,34.11,34.13,33.99,34.0,158065.312535069,22.1922,22.2052,22.1142,22.1207,158065.3125
2016-02-23 12:00:00,34.0,34.01,33.92,33.94,131958.25384356413,22.1207,22.1272,22.0686,22.0816,131958.2538
2016-02-23 12:10:00,33.94,33.98,33.9,33.94,87845.35966782628,22.0816,22.1076,22.0556,22.0816,87845.3597
2016-02-23 12:20:00,33.94,34.02,33.92,34.01,69991.02233194927,22.0816,22.1337,22.0686,22.1272,69991.0223
2016-02-23 12:30:00,34.02,34.05,33.97,33.97,58578.16182246661,22.1337,22.1532,22.1011,22.1011,58578.1618
2016-02-23 12:40:00,33.98,34.11,33.98,34.09,103542.81225451687,22.1076,22.1922,22.1076,22.1792,103542.8123
2016-02-23 12:50:00,34.09,34.16,34.05,34.16,80328.80709235776,22.1792,22.2248,22.1532,22.2248,80328.8071
2016-02-23 13:00:00,34.16,34.16,34.09,34.13,53121.9840646392,22.2248,22.2248,22.1792,22.2052,53121.9841
2016-02-23 13:10:00,34.13,34.16,34.09,34.11,94691.95376500952,22.2052,22.2248,22.1792,22.1922,94691.9538
2016-02-23 13:20:00,34.1,34.17,34.07,34.16,59327.79710470205,22.1857,22.2313,22.1662,22.2248,59327.7971
2016-02-23 13:30:00,34.16,34.16,34.06,34.1,76022.89305352935,22.2248,22.2248,22.1597,22.1857,76022.8931
2016-02-23 13:40:00,34.1,34.2,34.08,34.18,105633.4867018292,22.1857,22.2508,22.1727,22.2378,105633.4867
2016-02-23 13:50:00,34.18,34.22,34.16,34.2,68251.59914712154,22.2378,22.2638,22.2248,22.2508,68251.5991
2016-02-23 14:00:00,34.2,34.27,34.18,34.25,213538.3234204915,22.2508,22.2963,22.2378,22.2833,213538.3234
2016-02-23 14:10:00,34.25,34.31,34.24,34.29,125239.59151610368,22.2833,22.3223,22.2768,22.3093,125239.5915
2016-02-23 14:20:00,34.29,34.31,34.22,34.23,166601.952642801,22.3093,22.3223,22.2638,22.2703,166601.9526
2016-02-23 14:30:00,34.23,34.25,34.19,34.2,129440.0179553361,22.2703,22.2833,22.2443,22.2508,129440.018
2016-02-23 14:40:00,34.21,34.21,34.16,34.2,173166.8724048928,22.2573,22.2573,22.2248,22.2508,173166.8724
2016-02-23 14:50:00,34.2,34.21,34.14,34.17,175323.7571540792,22.2508,22.2573,22.2117,22.2313,175323.7572
2016-02-23 15:00:00,34.16,34.19,34.1,34.13,126941.9818202222,22.2248,22.2443,22.1857,22.2052,126941.9818
2016-02-23 15:10:00,34.14,34.16,34.09,34.16,97607.45146448207,22.2117,22.2248,22.1792,22.2248,97607.4515
2016-02-23 15:20:00,34.16,34.2,34.14,34.14,133743.68757715184,22.2248,22.2508,22.2117,22.2117,133743.6876
2016-02-23 15:30:00,34.14,34.28,34.14,34.28,171631.69116821903,22.2117,22.3028,22.2117,22.3028,171631.6912
2016-02-23 15:40:00,34.28,34.29,34.22,34.27,270694.6470654248,22.3028,22.3093,22.2638,22.2963,270694.6471
2016-02-23 15:50:00,34.26,34.29,34.22,34.24,648887.8913702165,22.2898,22.3093,22.2638,22.2768,648887.8914
2016-02-24 09:30:00,33.64,33.76,33.38,33.46,243623.6112669734,21.8864,21.9645,21.7173,21.7693,243623.6113
2016-02-24 09:40:00,33.47,33.5,33.33,33.41,174329.48041746154,21.7758,21.7954,21.6848,21.7368,174329.4804
2016-02-24 09:50:00,33.41,33.41,33.26,33.31,182366.73773987207,21.7368,21.7368,21.6392,21.6717,182366.7377
2016-02-24 10:00:00,33.3,33.62,33.22,33.61,230196.3864886096,21.6652,21.8734,21.6132,21.8669,230196.3865
2016-02-24 10:10:00,33.62,33.63,33.39,33.4,300451.1278195489,21.8734,21.8799,21.7238,21.7303,300451.1278
2016-02-24 10:20:00,33.41,33.41,33.27,33.35,171174.95230613847,21.7368,21.7368,21.6457,21.6978,171174.9523
2016-02-24 10:30:00,33.35,33.55,33.27,33.53,281364.60554371,21.6978,21.8279,21.6457,21.8149,281364.6055
2016-02-24 10:40:00,33.54,33.6,33.52,33.56,262716.86679385026,21.8214,21.8604,21.8084,21.8344,262716.8668
2016-02-24 10:50:00,33.56,33.58,33.49,33.54,116481.8763326226,21.8344,21.8474,21.7888,21.8214,116481.8763
2016-02-24 11:00:00,33.55,33.56,33.41,33.47,219670.0706991359,21.8279,21.8344,21.7368,21.7758,219670.0707
2016-02-24 11:10:00,33.48,33.51,33.43,33.46,129498.3727976658,21.7823,21.8019,21.7498,21.7693,129498.3728
2016-02-24 11:20:00,33.47,33.52,33.45,33.5,179965.21153630342,21.7758,21.8084,21.7628,21.7954,179965.2115
2016-02-24 11:30:00,33.5,33.6,33.46,33.6,147374.03209516327,21.7954,21.8604,21.7693,21.8604,147374.0321
2016-02-24 11:40:00,33.59,33.81,33.59,33.75,110058.3548423297,21.8539,21.997,21.8539,21.958,110058.3548
2016-02-24 11:50:00,33.75,33.82,33.74,33.82,93940.0740657614,21.958,22.0036,21.9515,22.0036,93940.0741
2016-02-24 12:00:00,33.82,33.98,33.8,33.97,120297.38525418022,22.0036,22.1076,21.9905,22.1011,120297.3853
2016-02-24 12:10:00,33.98,33.98,33.86,33.89,133292.55975760295,22.1076,22.1076,22.0296,22.0491,133292.5598
2016-02-24 12:20:00,33.89,33.94,33.87,33.88,89996.63337448097,22.0491,22.0816,22.0361,22.0426,89996.6334
2016-02-24 12:30:00,33.87,33.88,33.75,33.78,103997.30669958478,22.0361,22.0426,21.958,21.9775,103997.3067
2016-02-24 12:40:00,33.78,33.94,33.76,33.92,93773.98720682302,21.9775,22.0816,21.9645,22.0686,93773.9872
2016-02-24 12:50:00,33.92,33.92,33.83,33.84,80571.2041297273,22.0686,22.0686,22.0101,22.0166,80571.2041
2016-02-24 13:00:00,33.84,34.03,33.82,33.96,177931.7697228145,22.0166,22.1402,22.0036,22.0946,177931.7697
2016-02-24 13:10:00,33.97,34.01,33.86,33.87,330742.9020311974,22.1011,22.1272,22.0296,22.0361,330742.902
2016-02-24 13:20:00,33.87,33.92,33.83,33.84,62896.42015486477,22.0361,22.0686,22.0101,22.0166,62896.4202
2016-02-24 13:30:00,33.84,33.85,33.82,33.84,52721.35562787566,22.0166,22.0231,22.0036,22.0166,52721.3556
2016-02-24 13:40:00,33.84,33.86,33.77,33.8,74832.2298283021,22.0166,22.0296,21.971,21.9905,74832.2298
2016-02-24 13:50:00,33.8,33.92,33.8,33.87,91465.60430928066,21.9905,22.0686,21.9905,22.0361,91465.6043
2016-02-24 14:00:00,33.87,34.06,33.85,34.04,101318.59499495004,22.0361,22.1597,22.0231,22.1467,101318.595
2016-02-24 14:10:00,34.06,34.1,34.02,34.05,86347.21131186174,22.1597,22.1857,22.1337,22.1532,86347.2113
2016-02-24 14:20:00,34.04,34.22,34.02,34.16,132665.24520255864,22.1467,22.2638,22.1337,22.2248,132665.2452
2016-02-24 14:30:00,34.16,34.21,34.15,34.21,124662.77634384469,22.2248,22.2573,22.2183,22.2573,124662.7763
2016-02-24 14:40:00,34.21,34.32,34.21,34.3,202822.3543934463,22.2573,22.3289,22.2573,22.3158,202822.3544
2016-02-24 14:50:00,34.29,34.29,34.2,34.24,130949.38839636404,22.3093,22.3093,22.2508,22.2768,130949.3884
2016-02-24 15:00:00,34.24,34.34,34.21,34.34,135966.78262821233,22.2768,22.3419,22.2573,22.3419,135966.7826
2016-02-24 15:10:00,34.34,34.4,34.32,34.4,153518.1236673774,22.3419,22.3809,22.3289,22.3809,153518.1237
2016-02-24 15:20:00,34.4,34.45,34.36,34.41,147840.8708338009,22.3809,22.4134,22.3549,22.3874,147840.8708
2016-02-24 15:30:00,34.42,34.44,34.38,34.43,221422.9603860397,22.3939,22.4069,22.3679,22.4004,221422.9604
2016-02-24 15:40:00,34.44,34.45,34.3,34.32,264266.63674110646,22.4069,22.4134,22.3158,22.3289,264266.6367
2016-02-24 15:50:00,34.31,34.39,34.31,34.36,492849.2873975984,22.3223,22.3744,22.3223,22.3549,492849.2874
2016-02-25 09:30:00,34.41,34.67,34.31,34.41,140577.93738076533,22.3874,22.5566,22.3223,22.3874,140577.9374
2016-02-25 09:40:00,34.4,34.44,34.25,34.36,141807.8779037145,22.3809,22.4069,22.2833,22.3549,141807.8779
2016-02-25 09:50:00,34.35,34.5,34.33,34.42,125967.90483671866,22.3484,22.446,22.3354,22.3939,125967.9048
2016-02-25 10:00:00,34.42,34.42,34.29,34.32,143239.81595780494,22.3939,22.3939,22.3093,22.3289,143239.816
2016-02-25 10:10:00,34.31,34.37,34.23,34.36,152985.07462686565,22.3223,22.3614,22.2703,22.3549,152985.0746
2016-02-25 10:20:00,34.36,34.54,34.31,34.53,115829.87319043878,22.3549,22.472,22.3223,22.4655,115829.8732
2016-02-25 10:30:00,34.53,34.61,34.46,34.61,128364.94220626193,22.4655,22.5175,22.4199,22.5175,128364.9422
2016-02-25 10:40:00,34.6,34.73,34.59,34.63,129475.928627539,22.511,22.5956,22.5045,22.5305,129475.9286
2016-02-25 10:50:00,34.62,34.64,34.49,34.49,158340.25361912244,22.524,22.537,22.4395,22.4395,158340.2536
2016-02-25 11:00:00,34.5,34.57,34.47,34.57,201617.10245763665,22.446,22.4915,22.4264,22.4915,201617.1025
2016-02-25 11:10:00,34.56,34.57,34.48,34.48,124256.53686454945,22.485,22.4915,22.433,22.433,124256.5369
2016-02-25 11:20:00,34.49,34.64,34.47,34.62,124884.9736281001,22.4395,22.537,22.4264,22.524,124884.9736
2016-02-25 11:30:00,34.61,34.63,34.54,34.61,121198.51868477162,22.5175,22.5305,22.472,22.5175,121198.5187
2016-02-25 11:40:00,34.61,34.63,34.53,34.63,154687.46493098416,22.5175,22.5305,22.4655,22.5305,154687.4649
2016-02-25 11:50:00,34.63,34.72,34.63,34.68,77395.35405678375,22.5305,22.5891,22.5305,22.5631,77395.3541
2016-02-25 12:00:00,34.69,34.7,34.64,34.65,130363.59555605432,22.5696,22.5761,22.537,22.5436,130363.5956
2016-02-25 12:10:00,34.65,34.74,34.63,34.63,123917.6298956346,22.5436,22.6021,22.5305,22.5305,123917.6299
2016-02-25 12:20:00,34.63,34.64,34.59,34.61,64519.1336550331,22.5305,22.537,22.5045,22.5175,64519.1337
2016-02-25 12:30:00,34.62,34.65,34.56,34.61,63549.54550555493,22.524,22.5436,22.485,22.5175,63549.5455
2016-02-25 12:40:00,34.6,34.63,34.55,34.58,54032.09516328134,22.511,22.5305,22.4785,22.498,54032.0952
2016-02-25 12:50:00,34.58,34.71,34.57,34.67,47349.34350802379,22.498,22.5826,22.4915,22.5566,47349.3435
2016-02-25 13:00:00,34.65,34.69,34.65,34.69,52111.99640893278,22.5436,22.5696,22.5436,22.5696,52111.9964
2016-02-25 13:10:00,34.69,34.77,34.65,34.74,72035.68623050163,22.5696,22.6216,22.5436,22.6021,72035.6862
2016-02-25 13:20:00,34.75,34.8,34.74,34.77,41127.819548872176,22.6086,22.6411,22.6021,22.6216,41127.8195
2016-02-25 13:30:00,34.77,34.8,34.75,34.77,81144.65267646729,22.6216,22.6411,22.6086,22.6216,81144.6527
2016-02-25 13:40:00,34.77,34.81,34.73,34.74,89576.92739310964,22.6216,22.6477,22.5956,22.6021,89576.9274
2016-02-25 13:50:00,34.74,34.82,34.74,34.76,81066.09808102345,22.6021,22.6542,22.6021,22.6151,81066.0981
2016-02-25 14:00:00,34.76,34.76,34.72,34.76,133776.2316238357,22.6151,22.6151,22.5891,22.6151,133776.2316
2016-02-25 14:10:00,34.76,34.89,34.75,34.89,133605.65593087196,22.6151,22.6997,22.6086,22.6997,133605.6559
2016-02-25 14:20:00,34.88,34.89,34.82,34.84,89273.9310963977,22.6932,22.6997,22.6542,22.6672,89273.9311
2016-02-25 14:30:00,34.84,34.87,34.81,34.85,82413.87049713837,22.6672,22.6867,22.6477,22.6737,82413.8705
2016-02-25 14:40:00,34.85,34.89,34.83,34.83,99114.57748849737,22.6737,22.6997,22.6607,22.6607,99114.5775
2016-02-25 14:50:00,34.83,34.84,34.74,34.82,149204.3541690046,22.6607,22.6672,22.6021,22.6542,149204.3542
2016-02-25 15:00:00,34.82,34.9,34.8,34.9,136484.12074963527,22.6542,22.7062,22.6411,22.7062,136484.1207
2016-02-25 15:10:00,34.9,34.96,34.9,34.93,130597.01492537312,22.7062,22.7452,22.7062,22.7257,130597.0149
2016-02-25 15:20:00,34.93,34.96,34.91,34.92,132492.42509258218,22.7257,22.7452,22.7127,22.7192,132492.4251
2016-02-25 15:30:00,34.93,34.98,34.9,34.98,168017.05756929636,22.7257,22.7583,22.7062,22.7583,168017.0576
2016-02-25 15:40:00,34.98,35.07,34.96,35.05,299923.68982156884,22.7583,22.8168,22.7452,22.8038,299923.6898
2016-02-25 15:50:00,35.05,35.14,35.04,35.13,525976.8825047694,22.8038,22.8624,22.7973,22.8558,525976.8825
2016-02-26 09:30:00,35.48,35.84,35.43,35.75,248114.689709348,23.0836,23.3178,23.051,23.2592,248114.6897
2016-02-26 09:40:00,35.78,35.79,35.39,35.43,130823.7010436539,23.2787,23.2852,23.025,23.051,130823.701
2016-02-26 09:50:00,35.41,35.54,35.39,35.4,150977.44360902254,23.038,23.1226,23.025,23.0315,150977.4436
2016-02-26 10:00:00,35.41,35.41,35.17,35.18,269894.512400404,23.038,23.038,22.8819,22.8884,269894.5124
2016-02-26 10:10:00,35.17,35.33,35.11,35.3,159309.8417686006,22.8819,22.986,22.8428,22.9664,159309.8418
2016-02-26 10:20:00,35.3,35.39,35.23,35.36,160095.38772303893,22.9664,23.025,22.9209,23.0055,160095.3877
2016-02-26 10:30:00,35.36,35.61,35.34,35.61,180344.5180114465,23.0055,23.1681,22.9925,23.1681,180344.518
2016-02-26 10:40:00,35.61,35.75,35.6,35.75,166684.9960722702,23.1681,23.2592,23.1616,23.2592,166684.9961
2016-02-26 10:50:00,35.74,35.94,35.73,35.94,317827.4043317248,23.2527,23.3828,23.2462,23.3828,317827.4043
2016-02-26 11:00:00,35.93,36.02,35.86,36.0,241400.5162159129,23.3763,23.4349,23.3308,23.4219,241400.5162
2016-02-26 11:10:00,36.01,36.01,35.85,35.88,163130.96173268993,23.4284,23.4284,23.3243,23.3438,163130.9617
2016-02-26 11:20:00,35.88,35.92,35.77,35.78,229002.3566378633,23.3438,23.3698,23.2722,23.2787,229002.3566
2016-02-26 11:30:00,35.77,35.88,35.76,35.84,158984.40130176186,23.2722,23.3438,23.2657,23.3178,158984.4013
2016-02-26 11:40:00,35.84,36.06,35.8,36.05,173082.70676691728,23.3178,23.4609,23.2918,23.4544,173082.7068
2016-02-26 11:50:00,36.06,36.2,36.02,36.17,299099.9887779149,23.4609,23.552,23.4349,23.5325,299099.9888
2016-02-26 12:00:00,36.16,36.17,35.94,36.05,168575.91740545392,23.526,23.5325,23.3828,23.4544,168575.9174
2016-02-26 12:10:00,36.05,36.13,35.96,36.13,153701.0436539109,23.4544,23.5065,23.3959,23.5065,153701.0437
2016-02-26 12:20:00,36.13,36.14,36.04,36.06,119156.09920323196,23.5065,23.513,23.4479,23.4609,119156.0992
2016-02-26 12:30:00,36.06,36.13,36.06,36.1,115025.24969139266,23.4609,23.5065,23.4609,23.4869,115025.2497
2016-02-26 12:40:00,36.1,36.11,36.02,36.04,131271.46223768377,23.4869,23.4934,23.4349,23.4479,131271.4622
2016-02-26 12:50:00,36.04,36.11,35.97,36.02,125067.8936146336,23.4479,23.4934,23.4024,23.4349,125067.8936
2016-02-26 13:00:00,36.03,36.13,36.02,36.08,91798.90023566378,23.4414,23.5065,23.4349,23.4739,91798.9002
2016-02-26 13:10:00,36.08,36.09,36.04,36.04,259622.9379418696,23.4739,23.4804,23.4479,23.4479,259622.9379
2016-02-26 13:20:00,36.05,36.12,36.03,36.07,235424.75591964985,23.4544,23.4999,23.4414,23.4674,235424.7559
2016-02-26 13:30:00,36.07,36.14,36.03,36.05,150241.27482886318,23.4674,23.513,23.4414,23.4544,150241.2748
2016-02-26 13:40:00,36.05,36.09,35.96,35.98,418997.86780383793,23.4544,23.4804,23.3959,23.4089,418997.8678
2016-02-26 13:50:00,35.97,35.97,35.87,35.89,207193.35652564245,23.4024,23.4024,23.3373,23.3503,207193.3565
2016-02-26 14:00:00,35.89,35.96,35.88,35.91,246055.4371002132,23.3503,23.3959,23.3438,23.3633,246055.4371
2016-02-26 14:10:00,35.91,35.92,35.85,35.86,157056.44708786893,23.3633,23.3698,23.3243,23.3308,157056.4471
2016-02-26 14:20:00,35.86,35.89,35.81,35.87,126972.2814498934,23.3308,23.3503,23.2983,23.3373,126972.2814
2016-02-26 14:30:00,35.87,35.88,35.71,35.71,107528.89686903826,23.3373,23.3438,23.2332,23.2332,107528.8969
2016-02-26 14:40:00,35.71,35.8,35.7,35.79,104954.5505554932,23.2332,23.2918,23.2267,23.2852,104954.5506
2016-02-26 14:50:00,35.8,35.8,35.72,35.72,97576.02962630456,23.2918,23.2918,23.2397,23.2397,97576.0296
2016-02-26 15:00:00,35.72,35.91,35.71,35.89,214429.35697452584,23.2397,23.3633,23.2332,23.3503,214429.357
2016-02-26 15:10:00,35.88,35.89,35.83,35.88,164764.89731792166,23.3438,23.3503,23.3113,23.3438,164764.8973
2016-02-26 15:20:00,35.88,35.89,35.77,35.8,145326.0015710919,23.3438,23.3503,23.2722,23.2918,145326.0016
2016-02-26 15:30:00,35.79,35.85,35.74,35.77,201932.4430479183,23.2852,23.3243,23.2527,23.2722,201932.443
2016-02-26 15:40:00,35.76,35.83,35.75,35.8,311261.3623611267,23.2657,23.3113,23.2592,23.2918,311261.3624
2016-02-26 15:50:00,35.8,35.81,35.72,35.72,783192.6832005386,23.2918,23.2983,23.2397,23.2397,783192.6832
2016-02-29 09:30:00,35.68,35.85,35.44,35.7,380745.14644821006,23.2137,23.3243,23.0575,23.2267,380745.1464
2016-02-29 09:40:00,35.7,35.79,35.4,35.52,228777.9149365952,23.2267,23.2852,23.0315,23.1096,228777.9149
2016-02-29 09:50:00,35.52,35.64,35.47,35.52,164353.0467960947,23.1096,23.1877,23.0771,23.1096,164353.0468
2016-02-29 10:00:00,35.53,35.55,35.38,35.39,193614.63359892264,23.1161,23.1291,23.0185,23.025,193614.6336
2016-02-29 10:10:00,35.39,35.45,35.31,35.32,98045.11278195489,23.025,23.064,22.973,22.9795,98045.1128
2016-02-29 10:20:00,35.31,35.47,35.29,35.34,119827.17989002356,22.973,23.0771,22.9599,22.9925,119827.1799
2016-02-29 10:30:00,35.33,35.36,35.26,35.29,107859.9483784087,22.986,23.0055,22.9404,22.9599,107859.9484
2016-02-29 10:40:00,35.29,35.38,35.27,35.31,86057.6815172259,22.9599,23.0185,22.9469,22.973,86057.6815
2016-02-29 10:50:00,35.31,35.41,35.28,35.4,80281.67433509146,22.973,23.038,22.9534,23.0315,80281.6743
2016-02-29 11:00:00,35.39,35.42,35.31,35.38,79606.10481427448,23.025,23.0445,22.973,23.0185,79606.1048
2016-02-29 11:10:00,35.39,35.42,35.33,35.4,87949.72505891594,23.025,23.0445,22.986,23.0315,87949.7251
2016-02-29 11:20:00,35.41,35.51,35.4,35.42,78114.689709348,23.038,23.1031,23.0315,23.0445,78114.6897
2016-02-29 11:30:00,35.42,35.64,35.4,35.62,75600.94265514532,23.0445,23.1877,23.0315,23.1746,75600.9427
2016-02-29 11:40:00,35.63,35.63,35.52,35.53,53812.142296038604,23.1811,23.1811,23.1096,23.1161,53812.1423
2016-02-29 11:50:00,35.53,35.55,35.47,35.52,55493.21063853664,23.1161,23.1291,23.0771,23.1096,55493.2106
2016-02-29 12:00:00,35.52,35.53,35.4,35.41,84883.85141959376,23.1096,23.1161,23.0315,23.038,84883.8514
2016-02-29 12:10:00,35.41,35.51,35.41,35.5,59986.53349792391,23.038,23.1031,23.038,23.0966,59986.5335
2016-02-29 12:20:00,35.51,35.51,35.4,35.45,57211.31186174391,23.1031,23.1031,23.0315,23.064,57211.3119
2016-02-29 12:30:00,35.46,35.52,35.41,35.44,77345.97688250476,23.0705,23.1096,23.038,23.0575,77345.9769
2016-02-29 12:40:00,35.44,35.47,35.4,35.41,47714.06127258444,23.0575,23.0771,23.0315,23.038,47714.0613
2016-02-29 12:50:00,35.42,35.53,35.42,35.53,32637.18998990012,23.0445,23.1161,23.0445,23.1161,32637.19
2016-02-29 13:00:00,35.53,35.62,35.51,35.61,77445.85343956907,23.1161,23.1746,23.1031,23.1681,77445.8534
2016-02-29 13:10:00,35.61,35.61,35.53,35.53,46766.91729323308,23.1681,23.1681,23.1161,23.1161,46766.9173
2016-02-29 13:20:00,35.53,35.54,35.46,35.46,50051.62159129166,23.1161,23.1226,23.0705,23.0705,50051.6216
2016-02-29 13:30:00,35.46,35.49,35.41,35.47,46948.71507126024,23.0705,23.0901,23.038,23.0771,46948.7151
2016-02-29 13:40:00,35.47,35.53,35.44,35.53,83714.51015598698,23.0771,23.1161,23.0575,23.1161,83714.5102
2016-02-29 13:50:00,35.53,35.58,35.5,35.57,118150.60038155087,23.1161,23.1486,23.0966,23.1421,118150.6004
2016-02-29 14:00:00,35.57,35.58,35.45,35.47,96127.258444619,23.1421,23.1486,23.064,23.0771,96127.2584
2016-02-29 14:10:00,35.46,35.47,35.39,35.44,80627.31455504433,23.0705,23.0771,23.025,23.0575,80627.3146
2016-02-29 14:20:00,35.44,35.44,35.31,35.4,190184.04219503983,23.0575,23.0575,22.973,23.0315,190184.0422
2016-02-29 14:30:00,35.41,35.42,35.34,35.36,75503.3105150937,23.038,23.0445,22.9925,23.0055,75503.3105
2016-02-29 14:40:00,35.38,35.38,35.27,35.31,73078.21793289193,23.0185,23.0185,22.9469,22.973,73078.2179
2016-02-29 14:50:00,35.31,35.34,35.23,35.28,64744.69756480754,22.973,22.9925,22.9209,22.9534,64744.6976
2016-02-29 15:00:00,35.27,35.27,35.14,35.2,137537.874537089,22.9469,22.9469,22.8624,22.9014,137537.8745
2016-02-29 15:10:00,35.2,35.22,35.14,35.16,186595.21939176292,22.9014,22.9144,22.8624,22.8754,186595.2194
2016-02-29 15:20:00,35.15,35.26,35.14,35.24,146777.01716979014,22.8689,22.9404,22.8624,22.9274,146777.0172
2016-02-29 15:30:00,35.24,35.28,35.21,35.26,231876.33262260127,22.9274,22.9534,22.9079,22.9404,231876.3326
2016-02-29 15:40:00,35.26,35.29,35.19,35.29,314346.3135450567,22.9404,22.9599,22.8949,22.9599,314346.3135
2016-02-29 15:50:00,35.29,35.31,35.22,35.24,1360403.9950622823,22.9599,22.973,22.9144,22.9274,1360403.9951
2016-03-01 09:30:00,35.62,35.85,35.59,35.65,247587.25171136795,23.1746,23.3243,23.1551,23.1942,247587.2517
2016-03-01 09:40:00,35.65,35.77,35.58,35.69,91534.05902816742,23.1942,23.2722,23.1486,23.2202,91534.059
2016-03-01 09:50:00,35.68,35.78,35.61,35.74,107900.34788463695,23.2137,23.2787,23.1681,23.2527,107900.3479
2016-03-01 10:00:00,35.75,35.94,35.74,35.9,250616.0924699809,23.2592,23.3828,23.2527,23.3568,250616.0925
2016-03-01 10:10:00,35.9,35.97,35.79,35.82,108289.7542363371,23.3568,23.4024,23.2852,23.3048,108289.7542
2016-03-01 10:20:00,35.82,36.07,35.82,36.07,91135.67500841655,23.3048,23.4674,23.3048,23.4674,91135.675
2016-03-01 10:30:00,36.07,36.28,36.04,36.21,161811.24452923352,23.4674,23.604,23.4479,23.5585,161811.2445
2016-03-01 10:40:00,36.22,36.29,36.18,36.25,268279.65435978,23.565,23.6106,23.539,23.5845,268279.6544
2016-03-01 10:50:00,36.25,36.31,36.23,36.26,235345.0791156997,23.5845,23.6236,23.5715,23.591,235345.0791
2016-03-01 11:00:00,36.26,36.4,36.24,36.39,108828.41431938054,23.591,23.6821,23.578,23.6756,108828.4143
2016-03-01 11:10:00,36.4,36.55,36.39,36.52,166505.44271125575,23.6821,23.7797,23.6756,23.7602,166505.4427
2016-03-01 11:20:00,36.52,36.56,36.49,36.54,147746.6053192683,23.7602,23.7862,23.7407,23.7732,147746.6053
2016-03-01 11:30:00,36.54,36.62,36.49,36.61,228902.480080799,23.7732,23.8253,23.7407,23.8187,228902.4801
2016-03-01 11:40:00,36.61,36.71,36.58,36.71,104321.62495791716,23.8187,23.8838,23.7992,23.8838,104321.625
2016-03-01 11:50:00,36.7,36.86,36.67,36.83,159395.12961508246,23.8773,23.9814,23.8578,23.9619,159395.1296
2016-03-01 12:00:00,36.82,37.03,36.8,36.97,440479.18303220737,23.9554,24.092,23.9424,24.053,440479.183
2016-03-01 12:10:00,36.96,36.98,36.81,36.88,135657.05308046236,24.0465,24.0595,23.9489,23.9944,135657.0531
2016-03-01 12:20:00,36.88,36.94,36.86,36.93,98828.41431938054,23.9944,24.0334,23.9814,24.0269,98828.4143
2016-03-01 12:30:00,36.93,36.99,36.9,36.9,97830.77095724385,24.0269,24.066,24.0074,24.0074,97830.771
2016-03-01 12:40:00,36.89,36.98,36.87,36.95,90831.55650319828,24.0009,24.0595,23.9879,24.04,90831.5565
2016-03-01 12:50:00,36.95,37.08,36.95,37.08,138336.8869936034,24.04,24.1245,24.04,24.1245,138336.887
2016-03-01 13:00:00,37.08,37.22,37.05,37.14,307647.85097071034,24.1245,24.2156,24.105,24.1636,307647.851
2016-03-01 13:10:00,37.14,37.23,37.11,37.22,124642.57659073056,24.1636,24.2221,24.144,24.2156,124642.5766
2016-03-01 13:20:00,37.22,37.25,37.14,37.16,179791.26921782066,24.2156,24.2351,24.1636,24.1766,179791.2692
2016-03-01 13:30:00,37.17,37.23,37.14,37.15,110674.4473123106,24.1831,24.2221,24.1636,24.1701,110674.4473
2016-03-01 13:40:00,37.15,37.19,37.11,37.12,119621.81573336326,24.1701,24.1961,24.144,24.1506,119621.8157
2016-03-01 13:50:00,37.13,37.13,37.04,37.06,120605.99259342386,24.1571,24.1571,24.0985,24.1115,120605.9926
2016-03-01 14:00:00,37.06,37.09,37.03,37.04,133947.9295253058,24.1115,24.131,24.092,24.0985,133947.9295
2016-03-01 14:10:00,37.04,37.07,37.01,37.02,169813.71338794747,24.0985,24.118,24.079,24.0855,169813.7134
2016-03-01 14:20:00,37.03,37.09,37.01,37.04,137239.36707440243,24.092,24.131,24.079,24.0985,137239.3671
2016-03-01 14:30:00,37.04,37.11,37.04,37.08,123462.01324206036,24.0985,24.144,24.0985,24.1245,123462.0132
2016-03-01 14:40:00,37.08,37.15,37.05,37.1,115912.91661990798,24.1245,24.1701,24.105,24.1375,115912.9166
2016-03-01 14:50:00,37.1,37.17,37.09,37.15,138006.9576927393,24.1375,24.1831,24.131,24.1701,138006.9577
2016-03-01 15:00:00,37.15,37.17,37.09,37.11,145470.76646840983,24.1701,24.1831,24.131,24.144,145470.7665
2016-03-01 15:10:00,37.11,37.12,37.07,37.11,136388.73302659634,24.144,24.1506,24.118,24.144,136388.733
2016-03-01 15:20:00,37.1,37.11,37.07,37.08,188123.6673773987,24.1375,24.144,24.118,24.1245,188123.6674
2016-03-01 15:30:00,37.08,37.15,37.07,37.1,318841.8808214566,24.1245,24.1701,24.118,24.1375,318841.8808
2016-03-01 15:40:00,37.1,37.16,37.08,37.15,334185.83772865,24.1375,24.1766,24.1245,24.1701,334185.8377
2016-03-01 15:50:00,37.14,37.15,37.05,37.13,869010.2120974077,24.1636,24.1701,24.105,24.1571,869010.2121
2016-03-02 09:30:00,37.3,37.52,37.18,37.52,252759.5107170912,24.2677,24.4108,24.1896,24.4108,252759.5107
2016-03-02 09:40:00,37.52,37.64,37.49,37.52,133605.65593087196,24.4108,24.4889,24.3913,24.4108,133605.6559
2016-03-02 09:50:00,37.52,37.52,37.22,37.24,173295.926383122,24.4108,24.4108,24.2156,24.2286,173295.9264
2016-03-02 10:00:00,37.23,37.41,37.18,37.38,205111.65974638087,24.2221,24.3392,24.1896,24.3197,205111.6597
2016-03-02 10:10:00,37.38,37.48,37.31,37.34,99152.73257771292,24.3197,24.3848,24.2742,24.2937,99152.7326
2016-03-02 10:20:00,37.34,37.34,37.23,37.27,118882.28032768489,24.2937,24.2937,24.2221,24.2481,118882.2803
2016-03-02 10:30:00,37.27,37.27,37.1,37.12,103736.9543261138,24.2481,24.2481,24.1375,24.1506,103736.9543
2016-03-02 10:40:00,37.12,37.23,37.05,37.2,96184.49107844236,24.1506,24.2221,24.105,24.2026,96184.4911
2016-03-02 10:50:00,37.2,37.32,37.18,37.3,120231.17495230612,24.2026,24.2807,24.1896,24.2677,120231.175
2016-03-02 11:00:00,37.3,37.46,37.29,37.45,96843.22747166424,24.2677,24.3718,24.2612,24.3653,96843.2275
2016-03-02 11:10:00,37.45,37.58,37.44,37.52,153854.78621927954,24.3653,24.4498,24.3587,24.4108,153854.7862
2016-03-02 11:20:00,37.52,37.52,37.44,37.51,103619.12243294805,24.4108,24.4108,24.3587,24.4043,103619.1224
2016-03-02 11:30:00,37.51,37.58,37.38,37.43,97994.61339916955,24.4043,24.4498,24.3197,24.3522,97994.6134
2016-03-02 11:40:00,37.43,37.43,37.3,37.36,92902.03119739649,24.3522,24.3522,24.2677,24.3067,92902.0312
2016-03-02 11:50:00,37.35,37.35,37.27,37.27,133019.86309056223,24.3002,24.3002,24.2481,24.2481,133019.8631
2016-03-02 12:00:00,37.27,37.29,37.17,37.19,68421.05263157895,24.2481,24.2612,24.1831,24.1961,68421.0526
2016-03-02 12:10:00,37.19,37.27,37.17,37.18,69868.70160475816,24.1961,24.2481,24.1831,24.1896,69868.7016
2016-03-02 12:20:00,37.18,37.19,37.11,37.12,104278.98103467624,24.1896,24.1961,24.144,24.1506,104278.981
2016-03-02 12:30:00,37.13,37.21,37.12,37.21,97405.4539333408,24.1571,24.2091,24.1506,24.2091,97405.4539
2016-03-02 12:40:00,37.21,37.25,37.15,37.17,79272.80888789137,24.2091,24.2351,24.1701,24.1831,79272.8089
2016-03-02 12:50:00,37.16,37.16,37.07,37.11,85540.34339580293,24.1766,24.1766,24.118,24.144,85540.3434
2016-03-02 13:00:00,37.11,37.12,37.03,37.04,88424.41925709796,24.144,24.1506,24.092,24.0985,88424.4193
2016-03-02 13:10:00,37.04,37.07,37.01,37.05,76349.45572887443,24.0985,24.118,24.079,24.105,76349.4557
2016-03-02 13:20:00,37.04,37.18,37.03,37.18,74147.68263943441,24.0985,24.1896,24.092,24.1896,74147.6826
2016-03-02 13:30:00,37.18,37.22,37.14,37.19,135446.07788127032,24.1896,24.2156,24.1636,24.1961,135446.0779
2016-03-02 13:40:00,37.2,37.22,37.18,37.19,79558.97205700818,24.2026,24.2156,24.1896,24.1961,79558.9721
2016-03-02 13:50:00,37.19,37.2,37.07,37.08,101304.00628436764,24.1961,24.2026,24.118,24.1245,101304.0063
2016-03-02 14:00:00,37.08,37.18,37.07,37.1,96004.93771742788,24.1245,24.1896,24.118,24.1375,96004.9377
2016-03-02 14:10:00,37.11,37.14,37.06,37.1,61124.45292335316,24.144,24.1636,24.1115,24.1375,61124.4529
2016-03-02 14:20:00,37.1,37.18,37.07,37.16,82383.57086746718,24.1375,24.1896,24.118,24.1766,82383.5709
2016-03-02 14:30:00,37.16,37.31,37.16,37.3,75654.80866344966,24.1766,24.2742,24.1766,24.2677,75654.8087
2016-03-02 14:40:00,37.3,37.35,37.22,37.22,99536.52788688138,24.2677,24.3002,24.2156,24.2156,99536.5279
2016-03-02 14:50:00,37.22,37.24,37.18,37.22,167404.33172483445,24.2156,24.2286,24.1896,24.2156,167404.3317
2016-03-02 15:00:00,37.21,37.23,37.14,37.19,96732.12882953652,24.2091,24.2221,24.1636,24.1961,96732.1288
2016-03-02 15:10:00,37.19,37.29,37.19,37.27,92750.5330490405,24.1961,24.2612,24.1961,24.2481,92750.533
2016-03-02 15:20:00,37.26,37.32,37.24,37.27,155715.40792279204,24.2416,24.2807,24.2286,24.2481,155715.4079
2016-03-02 15:30:00,37.27,37.33,37.22,37.29,152780.83267871168,24.2481,24.2872,24.2156,24.2612,152780.8327
2016-03-02 15:40:00,37.29,37.34,37.27,37.3,228076.5346201324,24.2612,24.2937,24.2481,24.2677,228076.5346
2016-03-02 15:50:00,37.29,37.44,37.28,37.44,442016.6086858938,24.2612,24.3587,24.2547,24.3587,442016.6087
2016-03-03 09:30:00,37.44,37.6,37.24,37.41,236918.41544158905,24.3587,24.4628,24.2286,24.3392,236918.4154
2016-03-03 09:40:00,37.41,37.43,37.21,37.33,84047.8060823701,24.3392,24.3522,24.2091,24.2872,84047.8061
2016-03-03 09:50:00,37.31,37.44,37.29,37.39,70432.05027494108,24.2742,24.3587,24.2612,24.3262,70432.0503
2016-03-03 10:00:00,37.4,37.52,37.27,37.46,102520.48030524072,24.3327,24.4108,24.2481,24.3718,102520.4803
2016-03-03 10:10:00,37.46,37.54,37.39,37.52,84351.92458758836,24.3718,24.4238,24.3262,24.4108,84351.9246
2016-03-03 10:20:00,37.52,37.64,37.48,37.63,69454.60666591853,24.4108,24.4889,24.3848,24.4824,69454.6067
2016-03-03 10:30:00,37.63,37.7,37.55,37.62,74622.37683761642,24.4824,24.5279,24.4303,24.4759,74622.3768
2016-03-03 10:40:00,37.63,37.67,37.54,37.64,82173.7178767815,24.4824,24.5084,24.4238,24.4889,82173.7179
2016-03-03 10:50:00,37.65,37.72,37.65,37.67,75644.7087868926,24.4954,24.5409,24.4954,24.5084,75644.7088
2016-03-03 11:00:00,37.68,37.7,37.65,37.68,91711.36797216922,24.5149,24.5279,24.4954,24.5149,91711.368
2016-03-03 11:10:00,37.68,37.71,37.6,37.61,124640.33217371786,24.5149,24.5344,24.4628,24.4694,124640.3322
2016-03-03 11:20:00,37.6,37.6,37.46,37.47,127561.44091572214,24.4628,24.4628,24.3718,24.3783,127561.4409
2016-03-03 11:30:00,37.46,37.49,37.4,37.46,92074.96352822354,24.3718,24.3913,24.3327,24.3718,92074.9635
2016-03-03 11:40:00,37.46,37.56,37.4,37.52,96820.78330153742,24.3718,24.4368,24.3327,24.4108,96820.7833
2016-03-03 11:50:00,37.53,37.6,37.51,37.6,80506.11603635956,24.4173,24.4628,24.4043,24.4628,80506.116
2016-03-03 12:00:00,37.6,37.62,37.52,37.59,68030.52407137246,24.4628,24.4759,24.4108,24.4563,68030.5241
2016-03-03 12:10:00,37.59,37.6,37.46,37.46,42022.21972842554,24.4563,24.4628,24.3718,24.3718,42022.2197
2016-03-03 12:20:00,37.45,37.53,37.44,37.47,75807.42902031197,24.3653,24.4173,24.3587,24.3783,75807.429
2016-03-03 12:30:00,37.47,37.6,37.47,37.6,57031.75850072943,24.3783,24.4628,24.3783,24.4628,57031.7585
2016-03-03 12:40:00,37.59,37.65,37.57,37.58,80556.61541914487,24.4563,24.4954,24.4433,24.4498,80556.6154
2016-03-03 12:50:00,37.58,37.64,37.56,37.63,59589.271686679385,24.4498,24.4889,24.4368,24.4824,59589.2717
2016-03-03 13:00:00,37.63,37.7,37.63,37.69,43233.08270676692,24.4824,24.5279,24.4824,24.5214,43233.0827
2016-03-03 13:10:00,37.69,37.73,37.65,37.67,56509.93154528111,24.5214,24.5474,24.4954,24.5084,56509.9315
2016-03-03 13:20:00,37.68,37.71,37.6,37.61,50032.54404668387,24.5149,24.5344,24.4628,24.4694,50032.544
2016-03-03 13:30:00,37.62,37.71,37.61,37.69,55345.07911569969,24.4759,24.5344,24.4694,24.5214,55345.0791
2016-03-03 13:40:00,37.7,37.77,37.68,37.77,96044.2150151498,24.5279,24.5735,24.5149,24.5735,96044.215
2016-03-03 13:50:00,37.77,37.78,37.69,37.73,96493.098417686,24.5735,24.58,24.5214,24.5474,96493.0984
2016-03-03 14:00:00,37.74,37.76,37.7,37.71,113156.77252833576,24.5539,24.5669,24.5279,24.5344,113156.7725
2016-03-03 14:10:00,37.72,37.73,37.67,37.71,76861.18280776568,24.5409,24.5474,24.5084,24.5344,76861.1828
2016-03-03 14:20:00,37.72,37.8,37.71,37.76,89625.18235888227,24.5409,24.593,24.5344,24.5669,89625.1824
2016-03-03 14:30:00,37.75,37.84,37.69,37.83,127867.80383795308,24.5604,24.619,24.5214,24.6125,127867.8038
2016-03-03 14:40:00,37.83,37.84,37.77,37.8,57868.92604645943,24.6125,24.619,24.5735,24.593,57868.926
2016-03-03 14:50:00,37.8,37.81,37.74,37.74,96944.22623723488,24.593,24.5995,24.5539,24.5539,96944.2262
2016-03-03 15:00:00,37.75,37.78,37.67,37.67,146229.379418696,24.5604,24.58,24.5084,24.5084,146229.3794
2016-03-03 15:10:00,37.67,37.68,37.62,37.63,145843.33969251486,24.5084,24.5149,24.4759,24.4824,145843.3397
2016-03-03 15:20:00,37.63,37.7,37.62,37.69,106265.29009089888,24.4824,24.5279,24.4759,24.5214,106265.2901
2016-03-03 15:30:00,37.71,37.77,37.67,37.74,210625.07013803165,24.5344,24.5735,24.5084,24.5539,210625.0701
2016-03-03 15:40:00,37.73,37.77,37.73,37.76,180135.78722926718,24.5474,24.5735,24.5474,24.5669,180135.7872
2016-03-03 15:50:00,37.76,37.8,37.74,37.76,364052.29491639545,24.5669,24.593,24.5539,24.5669,364052.2949
2016-03-04 09:30:00,38.04,38.17,37.91,37.92,300911.23330714845,24.7491,24.8337,24.6645,24.671,300911.2333
2016-03-04 09:40:00,37.91,37.91,37.47,37.48,339764.33621366846,24.6645,24.6645,24.3783,24.3848,339764.3362
2016-03-04 09:50:00,37.46,37.6,37.36,37.44,149014.70093143306,24.3718,24.4628,24.3067,24.3587,149014.7009
2016-03-04 10:00:00,37.44,37.5,37.27,37.27,313729.0988665694,24.3587,24.3978,24.2481,24.2481,313729.0989
2016-03-04 10:10:00,37.27,37.47,37.24,37.43,233408.14723375603,24.2481,24.3783,24.2286,24.3522,233408.1472
2016-03-04 10:20:00,37.41,37.5,37.37,37.4,144163.39355852315,24.3392,24.3978,24.3132,24.3327,144163.3936
2016-03-04 10:30:00,37.39,37.6,37.36,37.6,153638.19997755584,24.3262,24.4628,24.3067,24.4628,153638.2
2016-03-04 10:40:00,37.6,37.88,37.6,37.87,191979.5758051846,24.4628,24.645,24.4628,24.6385,191979.5758
2016-03-04 10:50:00,37.86,37.87,37.67,37.71,189397.3740320952,24.632,24.6385,24.5084,24.5344,189397.374
2016-03-04 11:00:00,37.72,37.9,37.72,37.88,86092.46998092245,24.5409,24.658,24.5409,24.645,86092.47
2016-03-04 11:10:00,37.88,38.03,37.86,38.01,84037.70620581304,24.645,24.7426,24.632,24.7296,84037.7062
2016-03-04 11:20:00,38.01,38.02,37.76,37.77,138552.35102682078,24.7296,24.7361,24.5669,24.5735,138552.351
2016-03-04 11:30:00,37.77,37.88,37.76,37.8,92996.29671192908,24.5735,24.645,24.5669,24.593,92996.2967
2016-03-04 11:40:00,37.81,37.82,37.74,37.75,93169.11682190553,24.5995,24.606,24.5539,24.5604,93169.1168
2016-03-04 11:50:00,37.76,37.92,37.76,37.92,74437.21243407024,24.5669,24.671,24.5669,24.671,74437.2124
2016-03-04 12:00:00,37.92,37.92,37.81,37.81,65845.58410952755,24.671,24.671,24.5995,24.5995,65845.5841
2016-03-04 12:10:00,37.81,37.81,37.65,37.67,92210.75075749074,24.5995,24.5995,24.4954,24.5084,92210.7508
2016-03-04 12:20:00,37.68,37.68,37.58,37.61,82624.84569633038,24.5149,24.5149,24.4498,24.4694,82624.8457
2016-03-04 12:30:00,37.61,37.69,37.6,37.67,138900.23566378633,24.4694,24.5214,24.4628,24.5084,138900.2357
2016-03-04 12:40:00,37.67,37.68,37.6,37.67,40089.77668050724,24.5084,24.5149,24.4628,24.5084,40089.7767
2016-03-04 12:50:00,37.66,37.76,37.65,37.69,100732.80215464032,24.5019,24.5669,24.4954,24.5214,100732.8022
2016-03-04 13:00:00,37.69,37.7,37.55,37.6,236295.58972057007,24.5214,24.5279,24.4303,24.4628,236295.5897
2016-03-04 13:10:00,37.6,37.66,37.56,37.65,60502.74941084053,24.4628,24.5019,24.4368,24.4954,60502.7494
2016-03-04 13:20:00,37.65,37.75,37.64,37.75,56502.07608573673,24.4954,24.5604,24.4889,24.5604,56502.0761
2016-03-04 13:30:00,37.75,37.76,37.68,37.76,139536.52788688138,24.5604,24.5669,24.5149,24.5669,139536.5279
2016-03-04 13:40:00,37.76,37.82,37.75,37.8,74643.6987992369,24.5669,24.606,24.5604,24.593,74643.6988
2016-03-04 13:50:00,37.81,37.91,37.81,37.85,63815.50892155762,24.5995,24.6645,24.5995,24.6255,63815.5089
2016-03-04 14:00:00,37.85,37.85,37.65,37.65,134366.5132981708,24.6255,24.6255,24.4954,24.4954,134366.5133
2016-03-04 14:10:00,37.65,37.66,37.59,37.6,115175.62563124228,24.4954,24.5019,24.4563,24.4628,115175.6256
2016-03-04 14:20:00,37.6,37.61,37.52,37.54,111223.20727191112,24.4628,24.4694,24.4108,24.4238,111223.2073
2016-03-04 14:30:00,37.54,37.61,37.5,37.53,389126.9217820671,24.4238,24.4694,24.3978,24.4173,389126.9218
2016-03-04 14:40:00,37.52,37.52,37.35,37.38,164753.67523285825,24.4108,24.4108,24.3002,24.3197,164753.6752
2016-03-04 14:50:00,37.38,37.45,37.33,37.42,233416.0026933004,24.3197,24.3653,24.2872,24.3457,233416.0027
2016-03-04 15:00:00,37.43,37.59,37.39,37.58,137067.66917293234,24.3522,24.4563,24.3262,24.4498,137067.6692
2016-03-04 15:10:00,37.58,37.65,37.51,37.63,134290.20311973963,24.4498,24.4954,24.4043,24.4824,134290.2031
2016-03-04 15:20:00,37.64,37.76,37.63,37.73,234285.71428571423,24.4889,24.5669,24.4824,24.5474,234285.7143
2016-03-04 15:30:00,37.73,37.78,37.67,37.69,118403.09729547748,24.5474,24.58,24.5084,24.5214,118403.0973
2016-03-04 15:40:00,37.69,37.8,37.68,37.76,217942.9918078779,24.5214,24.593,24.5149,24.5669,217942.9918
2016-03-04 15:50:00,37.76,37.76,37.68,37.71,375483.11076197954,24.5669,24.5669,24.5149,24.5344,375483.1108
2016-03-07 09:30:00,37.4,37.57,37.32,37.55,220540.9045000561,24.3327,24.4433,24.2807,24.4303,220540.9045
2016-03-07 09:40:00,37.53,37.72,37.53,37.7,131581.19178543374,24.4173,24.5409,24.4173,24.5279,131581.1918
2016-03-07 09:50:00,37.69,37.71,37.47,37.51,202576.5907305577,24.5214,24.5344,24.3783,24.4043,202576.5907
2016-03-07 10:00:00,37.51,37.71,37.47,37.66,116377.51094153294,24.4043,24.5344,24.3783,24.5019,116377.5109
2016-03-07 10:10:00,37.67,37.83,37.6,37.83,51894.28795870273,24.5084,24.6125,24.4628,24.6125,51894.288
2016-03-07 10:20:00,37.82,37.84,37.7,37.76,58118.05633486702,24.606,24.619,24.5279,24.5669,58118.0563
2016-03-07 10:30:00,37.76,37.89,37.74,37.86,105180.11446526764,24.5669,24.6515,24.5539,24.632,105180.1145
2016-03-07 10:40:00,37.86,37.93,37.76,37.76,140453.37223656155,24.632,24.6775,24.5669,24.5669,140453.3722
2016-03-07 10:50:00,37.76,37.85,37.74,37.85,67779.1493659522,24.5669,24.6255,24.5539,24.6255,67779.1494
2016-03-07 11:00:00,37.85,37.9,37.77,37.84,57322.410503871615,24.6255,24.658,24.5735,24.619,57322.4105
2016-03-07 11:10:00,37.85,37.95,37.76,37.8,148680.2827965436,24.6255,24.6906,24.5669,24.593,148680.2828
2016-03-07 11:20:00,37.78,37.95,37.77,37.91,136697.34036583998,24.58,24.6906,24.5735,24.6645,136697.3404
2016-03-07 11:30:00,37.9,38.12,37.9,38.09,104634.72113118618,24.658,24.8012,24.658,24.7816,104634.7211
2016-03-07 11:40:00,38.09,38.12,38.01,38.1,128992.25676130624,24.7816,24.8012,24.7296,24.7882,128992.2568
2016-03-07 11:50:00,38.1,38.18,38.07,38.12,297321.2882953653,24.7882,24.8402,24.7686,24.8012,297321.2883
2016-03-07 12:00:00,38.12,38.15,38.09,38.14,120372.57322410504,24.8012,24.8207,24.7816,24.8142,120372.5732
2016-03-07 12:10:00,38.15,38.15,38.02,38.14,73749.29861968353,24.8207,24.8207,24.7361,24.8142,73749.2986
2016-03-07 12:20:00,38.14,38.17,38.1,38.13,56720.90674447312,24.8142,24.8337,24.7882,24.8077,56720.9067
2016-03-07 12:30:00,38.13,38.17,38.11,38.12,75158.79250364717,24.8077,24.8337,24.7947,24.8012,75158.7925
2016-03-07 12:40:00,38.12,38.21,38.11,38.17,234164.51576702952,24.8012,24.8597,24.7947,24.8337,234164.5158
2016-03-07 12:50:00,38.18,38.22,38.13,38.19,127194.4787341488,24.8402,24.8662,24.8077,24.8467,127194.4787
2016-03-07 13:00:00,38.19,38.24,38.14,38.24,73742.56536864549,24.8467,24.8792,24.8142,24.8792,73742.5654
2016-03-07 13:10:00,38.24,38.28,38.19,38.21,104459.65660419704,24.8792,24.9053,24.8467,24.8597,104459.6566
2016-03-07 13:20:00,38.2,38.24,38.11,38.18,47219.167321288296,24.8532,24.8792,24.7947,24.8402,47219.1673
2016-03-07 13:30:00,38.18,38.18,38.12,38.14,57152.95701941421,24.8402,24.8402,24.8012,24.8142,57152.957
2016-03-07 13:40:00,38.14,38.23,38.14,38.23,54869.26270901133,24.8142,24.8727,24.8142,24.8727,54869.2627
2016-03-07 13:50:00,38.23,38.27,38.2,38.21,47123.77959824936,24.8727,24.8988,24.8532,24.8597,47123.7796
2016-03-07 14:00:00,38.21,38.27,38.17,38.22,74308.1584558411,24.8597,24.8988,24.8337,24.8662,74308.1585
2016-03-07 14:10:00,38.21,38.22,38.11,38.11,103635.95556054314,24.8597,24.8662,24.7947,24.7947,103635.9556
2016-03-07 14:20:00,38.12,38.15,38.0,38.01,110120.07631017844,24.8012,24.8207,24.7231,24.7296,110120.0763
2016-03-07 14:30:00,38.01,38.01,37.93,38.01,135598.69823813264,24.7296,24.7296,24.6775,24.7296,135598.6982
2016-03-07 14:40:00,38.01,38.03,37.96,38.01,157659.07305577374,24.7296,24.7426,24.6971,24.7296,157659.0731
2016-03-07 14:50:00,38.01,38.1,37.99,38.09,91527.3257771294,24.7296,24.7882,24.7166,24.7816,91527.3258
2016-03-07 15:00:00,38.09,38.09,37.95,38.04,125216.02513747054,24.7816,24.7816,24.6906,24.7491,125216.0251
2016-03-07 15:10:00,38.05,38.1,38.01,38.08,136468.4098305465,24.7556,24.7882,24.7296,24.7751,136468.4098
2016-03-07 15:20:00,38.09,38.11,38.01,38.06,107050.83604533722,24.7816,24.7947,24.7296,24.7621,107050.836
2016-03-07 15:30:00,38.06,38.2,38.05,38.18,206264.16788239253,24.7621,24.8532,24.7556,24.8402,206264.1679
2016-03-07 15:40:00,38.19,38.22,38.09,38.1,247477.27527774652,24.8467,24.8662,24.7816,24.7882,247477.2753
2016-03-07 15:50:00,38.11,38.18,38.09,38.18,363788.5759174054,24.7947,24.8402,24.7816,24.8402,363788.5759
2016-03-08 09:30:00,37.66,37.85,37.63,37.65,145416.90046010548,24.5019,24.6255,24.4824,24.4954,145416.9005
2016-03-08 09:40:00,37.67,37.67,37.41,37.49,135512.2881831444,24.5084,24.5084,24.3392,24.3913,135512.2882
2016-03-08 09:50:00,37.48,37.53,37.28,37.32,122521.60251374704,24.3848,24.4173,24.2547,24.2807,122521.6025
2016-03-08 10:00:00,37.31,37.35,37.19,37.22,153202.78307709572,24.2742,24.3002,24.1961,24.2156,153202.7831
2016-03-08 10:10:00,37.22,37.38,37.22,37.24,118004.71327572662,24.2156,24.3197,24.2156,24.2286,118004.7133
2016-03-08 10:20:00,37.23,37.31,37.05,37.06,256613.1747278644,24.2221,24.2742,24.105,24.1115,256613.1747
2016-03-08 10:30:00,37.05,37.12,37.01,37.04,129769.9472562002,24.105,24.1506,24.079,24.0985,129769.9473
2016-03-08 10:40:00,37.03,37.03,36.9,36.95,168155.08921557624,24.092,24.092,24.0074,24.04,168155.0892
2016-03-08 10:50:00,36.95,37.03,36.78,36.84,168491.7517674784,24.04,24.092,23.9293,23.9684,168491.7518
2016-03-08 11:00:00,36.85,37.18,36.84,37.11,190212.0974076984,23.9749,24.1896,23.9684,24.144,190212.0974
2016-03-08 11:10:00,37.11,37.19,37.03,37.09,206171.02457636627,24.144,24.1961,24.092,24.131,206171.0246
2016-03-08 11:20:00,37.09,37.15,37.01,37.11,97299.9663337448,24.131,24.1701,24.079,24.144,97299.9663
2016-03-08 11:30:00,37.11,37.15,37.0,37.0,69921.44540455616,24.144,24.1701,24.0725,24.0725,69921.4454
2016-03-08 11:40:00,37.0,37.04,36.94,36.95,128620.80574570756,24.0725,24.0985,24.0334,24.04,128620.8057
2016-03-08 11:50:00,36.95,37.12,36.95,37.07,96178.88003591068,24.04,24.1506,24.04,24.118,96178.88
2016-03-08 12:00:00,37.07,37.21,37.05,37.2,106794.9725058916,24.118,24.2091,24.105,24.2026,106794.9725
2016-03-08 12:10:00,37.2,37.35,37.2,37.34,81006.62103018741,24.2026,24.3002,24.2026,24.2937,81006.621
2016-03-08 12:20:00,37.33,37.4,37.32,37.36,52431.82583323981,24.2872,24.3327,24.2807,24.3067,52431.8258
2016-03-08 12:30:00,37.35,37.42,37.29,37.29,64841.20749635282,24.3002,24.3457,24.2612,24.2612,64841.2075
2016-03-08 12:40:00,37.29,37.34,37.24,37.31,54152.17147345976,24.2612,24.2937,24.2286,24.2742,54152.1715
2016-03-08 12:50:00,37.29,37.32,37.21,37.22,133354.28122545168,24.2612,24.2807,24.2091,24.2156,133354.2812
2016-03-08 13:00:00,37.22,37.28,37.21,37.23,98608.4614521378,24.2156,24.2547,24.2091,24.2221,98608.4615
2016-03-08 13:10:00,37.23,37.24,37.15,37.22,57132.75726630008,24.2221,24.2286,24.1701,24.2156,57132.7573
2016-03-08 13:20:00,37.22,37.36,37.22,37.32,46885.87139490517,24.2156,24.3067,24.2156,24.2807,46885.8714
2016-03-08 13:30:00,37.33,37.45,37.29,37.44,108599.48378408708,24.2872,24.3653,24.2612,24.3587,108599.4838
2016-03-08 13:40:00,37.44,37.46,37.4,37.42,47339.24363146672,24.3587,24.3718,24.3327,24.3457,47339.2436
2016-03-08 13:50:00,37.42,37.46,37.4,37.46,183519.24587588373,24.3457,24.3718,24.3327,24.3718,183519.2459
2016-03-08 14:00:00,37.46,37.61,37.44,37.57,275735.6076759061,24.3718,24.4694,24.3587,24.4433,275735.6077
2016-03-08 14:10:00,37.57,37.69,37.56,37.67,144473.12310627312,24.4433,24.5214,24.4368,24.5084,144473.1231
2016-03-08 14:20:00,37.67,37.75,37.53,37.56,149745.2586690607,24.5084,24.5604,24.4173,24.4368,149745.2587
2016-03-08 14:30:00,37.56,37.6,37.49,37.5,147086.7467175401,24.4368,24.4628,24.3913,24.3978,147086.7467
2016-03-08 14:40:00,37.5,37.6,37.49,37.51,189199.86533497923,24.3978,24.4628,24.3913,24.4043,189199.8653
2016-03-08 14:50:00,37.51,37.58,37.44,37.52,170148.13152283692,24.4043,24.4498,24.3587,24.4108,170148.1315
2016-03-08 15:00:00,37.52,37.53,37.35,37.35,176420.15486477385,24.4108,24.4173,24.3002,24.3002,176420.1549
2016-03-08 15:10:00,37.35,37.44,37.33,37.43,208889.0135787229,24.3002,24.3587,24.2872,24.3522,208889.0136
2016-03-08 15:20:00,37.42,37.48,37.4,37.43,326821.9055100437,24.3457,24.3848,24.3327,24.3522,326821.9055
2016-03-08 15:30:00,37.43,37.44,37.3,37.3,318226.910559982,24.3522,24.3587,24.2677,24.2677,318226.9106
2016-03-08 15:40:00,37.31,37.4,37.29,37.33,376662.5519021434,24.2742,24.3327,24.2612,24.2872,376662.5519
2016-03-08 15:50:00,37.34,37.35,37.2,37.23,679149.3659521939,24.2937,24.3002,24.2026,24.2221,679149.366
2016-03-09 09:30:00,37.68,37.84,37.48,37.55,233121.9840646392,24.5149,24.619,24.3848,24.4303,233121.9841
2016-03-09 09:40:00,37.59,37.63,37.34,37.36,183938.95185725507,24.4563,24.4824,24.2937,24.3067,183938.9519
2016-03-09 09:50:00,37.35,37.47,37.16,37.47,117443.60902255638,24.3002,24.3783,24.1766,24.3783,117443.609
2016-03-09 10:00:00,37.46,37.47,37.27,37.27,147264.0556615419,24.3718,24.3783,24.2481,24.2481,147264.0557
2016-03-09 10:10:00,37.27,37.3,37.11,37.11,122358.88228032769,24.2481,24.2677,24.144,24.144,122358.8823
2016-03-09 10:20:00,37.11,37.19,37.05,37.17,112021.0975199192,24.144,24.1961,24.105,24.1831,112021.0975
2016-03-09 10:30:00,37.18,37.44,37.17,37.39,162246.66142969363,24.1896,24.3587,24.1831,24.3262,162246.6614
2016-03-09 10:40:00,37.39,37.44,37.36,37.39,60127.93176972281,24.3262,24.3587,24.3067,24.3262,60127.9318
2016-03-09 10:50:00,37.4,37.4,37.11,37.26,128799.23689821568,24.3327,24.3327,24.144,24.2416,128799.2369
2016-03-09 11:00:00,37.26,37.37,37.25,37.31,68148.3559645382,24.2416,24.3132,24.2351,24.2742,68148.356
2016-03-09 11:10:00,37.32,37.4,37.32,37.38,61636.180002244415,24.2807,24.3327,24.2807,24.3197,61636.18
2016-03-09 11:20:00,37.38,37.58,37.36,37.56,59922.56761306251,24.3197,24.4498,24.3067,24.4368,59922.5676
2016-03-09 11:30:00,37.56,37.6,37.45,37.47,122970.48591628324,24.4368,24.4628,24.3653,24.3783,122970.4859
2016-03-09 11:40:00,37.48,37.52,37.4,37.52,101899.89900123444,24.3848,24.4108,24.3327,24.4108,101899.899
2016-03-09 11:50:00,37.52,37.58,37.47,37.54,73542.81225451689,24.4108,24.4498,24.3783,24.4238,73542.8123
2016-03-09 12:00:00,37.53,37.53,37.47,37.47,53442.93569745259,24.4173,24.4173,24.3783,24.3783,53442.9357
2016-03-09 12:10:00,37.47,37.55,37.46,37.52,86040.84838963079,24.3783,24.4303,24.3718,24.4108,86040.8484
2016-03-09 12:20:00,37.51,37.6,37.49,37.54,56787.11704634721,24.4043,24.4628,24.3913,24.4238,56787.117
2016-03-09 12:30:00,37.54,37.59,37.52,37.56,52186.06217035125,24.4238,24.4563,24.4108,24.4368,52186.0622
2016-03-09 12:40:00,37.56,37.58,37.44,37.46,78065.31253506901,24.4368,24.4498,24.3587,24.3718,78065.3125
2016-03-09 12:50:00,37.47,37.52,37.45,37.48,70765.3462013242,24.3783,24.4108,24.3653,24.3848,70765.3462
2016-03-09 13:00:00,37.47,37.5,37.41,37.43,133083.82897542362,24.3783,24.3978,24.3392,24.3522,133083.829
2016-03-09 13:10:00,37.43,37.47,37.39,37.41,52958.1416227135,24.3522,24.3783,24.3262,24.3392,52958.1416
2016-03-09 13:20:00,37.4,37.41,37.34,37.37,44878.24037706206,24.3327,24.3392,24.2937,24.3132,44878.2404
2016-03-09 13:30:00,37.37,37.49,37.36,37.44,53892.94130849512,24.3132,24.3913,24.3067,24.3587,53892.9413
2016-03-09 13:40:00,37.44,37.49,37.39,37.46,62159.12916619908,24.3587,24.3913,24.3262,24.3718,62159.1292
2016-03-09 13:50:00,37.47,37.55,37.47,37.52,46963.30378184267,24.3783,24.4303,24.3783,24.4108,46963.3038
2016-03-09 14:00:00,37.52,37.57,37.52,37.57,49269.44226237234,24.4108,24.4433,24.4108,24.4433,49269.4423
2016-03-09 14:10:00,37.57,37.57,37.5,37.52,34493.32285938727,24.4433,24.4433,24.3978,24.4108,34493.3229
2016-03-09 14:20:00,37.52,37.52,37.46,37.51,56480.754124116254,24.4108,24.4108,24.3718,24.4043,56480.7541
2016-03-09 14:30:00,37.5,37.51,37.44,37.44,49846.25743463135,24.3978,24.4043,24.3587,24.3587,49846.2574
2016-03-09 14:40:00,37.44,37.45,37.4,37.4,100933.67747727528,24.3587,24.3653,24.3327,24.3327,100933.6775
2016-03-09 14:50:00,37.41,37.43,37.35,37.4,78837.39198743126,24.3392,24.3522,24.3002,24.3327,78837.392
2016-03-09 15:00:00,37.4,37.43,37.33,37.34,74502.300527438,24.3327,24.3522,24.2872,24.2937,74502.3005
2016-03-09 15:10:00,37.33,37.34,37.28,37.29,66279.87880148132,24.2872,24.2937,24.2547,24.2612,66279.8788
2016-03-09 15:20:00,37.29,37.31,37.25,37.29,133144.428234766,24.2612,24.2742,24.2351,24.2612,133144.4282
2016-03-09 15:30:00,37.29,37.34,37.26,37.28,131283.8065312535,24.2612,24.2937,24.2416,24.2547,131283.8065
2016-03-09 15:40:00,37.28,37.35,37.27,37.34,163163.5057793738,24.2547,24.3002,24.2481,24.2937,163163.5058
2016-03-09 15:50:00,37.33,37.43,37.31,37.43,317413.3093928852,24.2872,24.3522,24.2742,24.3522,317413.3094
2016-03-10 09:30:00,37.6,37.79,37.44,37.74,332930.086410055,24.4628,24.5865,24.3587,24.5539,332930.0864
2016-03-10 09:40:00,37.71,37.92,37.62,37.92,160790.0347884637,24.5344,24.671,24.4759,24.671,160790.0348
2016-03-10 09:50:00,37.92,38.13,37.85,38.08,187870.04825496572,24.671,24.8077,24.6255,24.7751,187870.0483
2016-03-10 10:00:00,38.08,38.23,38.05,38.17,273771.74278981035,24.7751,24.8727,24.7556,24.8337,273771.7428
2016-03-10 10:10:00,38.17,38.25,38.05,38.11,218868.8138256088,24.8337,24.8857,24.7556,24.7947,218868.8138
2016-03-10 10:20:00,38.11,38.25,38.05,38.14,192903.1534059028,24.7947,24.8857,24.7556,24.8142,192903.1534
2016-03-10 10:30:00,38.13,38.15,37.84,37.92,302159.12916619907,24.8077,24.8207,24.619,24.671,302159.1292
2016-03-10 10:40:00,37.91,38.11,37.85,37.99,199743.014252048,24.6645,24.7947,24.6255,24.7166,199743.0143
2016-03-10 10:50:00,37.98,38.11,37.86,37.88,227707.3280215464,24.7101,24.7947,24.632,24.645,227707.328
2016-03-10 11:00:00,37.89,37.91,37.65,37.84,173604.5337223656,24.6515,24.6645,24.4954,24.619,173604.5337
2016-03-10 11:10:00,37.84,37.89,37.77,37.77,212440.80350129053,24.619,24.6515,24.5735,24.5735,212440.8035
2016-03-10 11:20:00,37.77,37.78,37.44,37.49,118964.20154864772,24.5735,24.58,24.3587,24.3913,118964.2015
2016-03-10 11:30:00,37.51,37.52,37.33,37.44,117647.85097071037,24.4043,24.4108,24.2872,24.3587,117647.851
2016-03-10 11:40:00,37.44,37.58,37.44,37.56,97593.98496240602,24.3587,24.4498,24.3587,24.4368,97593.985
2016-03-10 11:50:00,37.57,37.63,37.49,37.59,81121.08629783413,24.4433,24.4824,24.3913,24.4563,81121.0863
2016-03-10 12:00:00,37.58,37.69,37.56,37.59,71246.77365054427,24.4498,24.5214,24.4368,24.4563,71246.7737
2016-03-10 12:10:00,37.58,37.61,37.46,37.52,165061.16036359555,24.4498,24.4694,24.3718,24.4108,165061.1604
2016-03-10 12:20:00,37.52,37.52,37.38,37.4,64376.61317472786,24.4108,24.4108,24.3197,24.3327,64376.6132
2016-03-10 12:30:00,37.41,37.44,37.22,37.23,125718.77454831106,24.3392,24.3587,24.2156,24.2221,125718.7745
2016-03-10 12:40:00,37.23,37.25,37.08,37.13,107227.02278083267,24.2221,24.2351,24.1245,24.1571,107227.0228
2016-03-10 12:50:00,37.13,37.27,37.11,37.23,95066.77140612726,24.1571,24.2481,24.144,24.2221,95066.7714
2016-03-10 13:00:00,37.23,37.28,37.18,37.19,55808.55122881831,24.2221,24.2547,24.1896,24.1961,55808.5512
2016-03-10 13:10:00,37.19,37.26,37.08,37.26,60319.82942430704,24.1961,24.2416,24.1245,24.2416,60319.8294
2016-03-10 13:20:00,37.27,37.39,37.2,37.37,56653.57423409269,24.2481,24.3262,24.2026,24.3132,56653.5742
2016-03-10 13:30:00,37.37,37.47,37.34,37.41,65841.09527550219,24.3132,24.3783,24.2937,24.3392,65841.0953
2016-03-10 13:40:00,37.41,37.42,37.34,37.38,87974.41364605543,24.3392,24.3457,24.2937,24.3197,87974.4136
2016-03-10 13:50:00,37.38,37.47,37.37,37.39,97868.92604645944,24.3197,24.3783,24.3132,24.3262,97868.926
2016-03-10 14:00:00,37.39,37.46,37.3,37.32,80114.46526764672,24.3262,24.3718,24.2677,24.2807,80114.4653
2016-03-10 14:10:00,37.32,37.37,37.26,37.34,102601.27931769722,24.2807,24.3132,24.2416,24.2937,102601.2793
2016-03-10 14:20:00,37.34,37.47,37.3,37.45,128666.8162944675,24.2937,24.3783,24.2677,24.3653,128666.8163
2016-03-10 14:30:00,37.46,37.51,37.42,37.48,70285.04096061048,24.3718,24.4043,24.3457,24.3848,70285.041
2016-03-10 14:40:00,37.49,37.64,37.49,37.63,88656.71641791044,24.3913,24.4889,24.3913,24.4824,88656.7164
2016-03-10 14:50:00,37.62,37.67,37.54,37.56,97852.09291886432,24.4759,24.5084,24.4238,24.4368,97852.0929
2016-03-10 15:00:00,37.55,37.6,37.48,37.54,95860.17282010998,24.4303,24.4628,24.3848,24.4238,95860.1728
2016-03-10 15:10:00,37.53,37.72,37.49,37.68,138932.7797104702,24.4173,24.5409,24.3913,24.5149,138932.7797
2016-03-10 15:20:00,37.67,37.81,37.58,37.77,138031.6462798788,24.5084,24.5995,24.4498,24.5735,138031.6463
2016-03-10 15:30:00,37.77,37.8,37.63,37.64,115341.71249018068,24.5735,24.593,24.4824,24.4889,115341.7125
2016-03-10 15:40:00,37.65,37.68,37.56,37.57,168644.3721243407,24.4954,24.5149,24.4368,24.4433,168644.3721
2016-03-10 15:50:00,37.57,37.64,37.56,37.64,411008.8654472001,24.4433,24.4889,24.4368,24.4889,411008.8654
2016-03-11 09:30:00,38.29,38.38,38.23,38.37,257307.8217932892,24.9118,24.9703,24.8727,24.9638,257307.8218
2016-03-11 09:40:00,38.38,38.47,38.34,38.44,194190.32656267533,24.9703,25.0289,24.9443,25.0094,194190.3266
2016-03-11 09:50:00,38.45,38.53,38.4,38.49,143015.37425653686,25.0159,25.0679,24.9833,25.0419,143015.3743
2016-03-11 10:00:00,38.49,38.6,38.48,38.57,307905.9589271686,25.0419,25.1135,25.0354,25.0939,307905.9589
2016-03-11 10:10:00,38.57,38.73,38.56,38.67,113082.70676691728,25.0939,25.198,25.0874,25.159,113082.7068
2016-03-11 10:20:00,38.66,38.82,38.65,38.81,201273.70665469643,25.1525,25.2566,25.146,25.2501,201273.7067
2016-03-11 10:30:00,38.82,38.98,38.82,38.9,196053.19268320053,25.2566,25.3607,25.2566,25.3086,196053.1927
2016-03-11 10:40:00,38.91,38.91,38.79,38.86,87350.46571653013,25.3151,25.3151,25.2371,25.2826,87350.4657
2016-03-11 10:50:00,38.85,38.87,38.73,38.84,149011.33430591403,25.2761,25.2891,25.198,25.2696,149011.3343
2016-03-11 11:00:00,38.83,38.97,38.83,38.97,165751.31859499495,25.2631,25.3542,25.2631,25.3542,165751.3186
2016-03-11 11:10:00,38.97,39.1,38.96,39.1,164548.31107619795,25.3542,25.4388,25.3477,25.4388,164548.3111
2016-03-11 11:20:00,39.1,39.12,38.97,39.06,135723.26338233644,25.4388,25.4518,25.3542,25.4127,135723.2634
2016-03-11 11:30:00,39.06,39.1,39.0,39.05,164889.46246212546,25.4127,25.4388,25.3737,25.4062,164889.4625
2016-03-11 11:40:00,39.05,39.17,39.01,39.15,176599.70822578834,25.4062,25.4843,25.3802,25.4713,176599.7082
2016-03-11 11:50:00,39.15,39.26,39.11,39.21,267770.17169790145,25.4713,25.5429,25.4453,25.5103,267770.1717
2016-03-11 12:00:00,39.21,39.25,39.11,39.23,260323.19604982605,25.5103,25.5363,25.4453,25.5233,260323.196
2016-03-11 12:10:00,39.23,39.25,39.19,39.24,154485.4673998429,25.5233,25.5363,25.4973,25.5298,154485.4674
2016-03-11 12:20:00,39.25,39.33,39.22,39.31,147879.02592301648,25.5363,25.5884,25.5168,25.5754,147879.0259
2016-03-11 12:30:00,39.31,39.33,39.21,39.24,152022.21972842552,25.5754,25.5884,25.5103,25.5298,152022.2197
2016-03-11 12:40:00,39.23,39.24,39.16,39.18,108054.0904500056,25.5233,25.5298,25.4778,25.4908,108054.0905
2016-03-11 12:50:00,39.19,39.19,39.07,39.07,152964.87487375154,25.4973,25.4973,25.4192,25.4192,152964.8749
2016-03-11 13:00:00,39.07,39.07,38.95,38.99,96509.93154528111,25.4192,25.4192,25.3412,25.3672,96509.9315
2016-03-11 13:10:00,38.99,39.06,38.99,39.06,74482.10077432386,25.3672,25.4127,25.3672,25.4127,74482.1008
2016-03-11 13:20:00,39.06,39.09,39.02,39.05,80779.93491190663,25.4127,25.4323,25.3867,25.4062,80779.9349
2016-03-11 13:30:00,39.04,39.06,38.98,39.0,83777.35383234205,25.3997,25.4127,25.3607,25.3737,83777.3538
2016-03-11 13:40:00,38.99,39.03,38.97,39.03,122843.67635506675,25.3672,25.3932,25.3542,25.3932,122843.6764
2016-03-11 13:50:00,39.03,39.14,39.0,39.12,130562.22646167658,25.3932,25.4648,25.3737,25.4518,130562.2265
2016-03-11 14:00:00,39.12,39.14,39.09,39.13,117037.36954326111,25.4518,25.4648,25.4323,25.4583,117037.3695
2016-03-11 14:10:00,39.13,39.17,39.12,39.17,147292.1108742004,25.4583,25.4843,25.4518,25.4843,147292.1109
2016-03-11 14:20:00,39.16,39.3,39.14,39.28,305056.6715295702,25.4778,25.5689,25.4648,25.5559,305056.6715
2016-03-11 14:30:00,39.28,39.28,39.21,39.26,123781.8426663674,25.5559,25.5559,25.5103,25.5429,123781.8427
2016-03-11 14:40:00,39.27,39.39,39.19,39.37,172023.34193693186,25.5494,25.6274,25.4973,25.6144,172023.3419
2016-03-11 14:50:00,39.37,39.41,39.3,39.38,175944.3384580855,25.6144,25.6404,25.5689,25.6209,175944.3385
2016-03-11 15:00:00,39.37,39.47,39.32,39.47,182989.56346089105,25.6144,25.6795,25.5819,25.6795,182989.5635
2016-03-11 15:10:00,39.46,39.51,39.45,39.49,274920.884300303,25.673,25.7055,25.6665,25.6925,274920.8843
2016-03-11 15:20:00,39.48,39.54,39.46,39.47,254635.8433396925,25.686,25.725,25.673,25.6795,254635.8433
2016-03-11 15:30:00,39.47,39.48,39.37,39.4,265320.3905285602,25.6795,25.686,25.6144,25.6339,265320.3905
2016-03-11 15:40:00,39.4,39.46,39.39,39.4,332169.22904275614,25.6339,25.673,25.6274,25.6339,332169.229
2016-03-11 15:50:00,39.4,39.46,39.37,39.43,667855.4595443833,25.6339,25.673,25.6144,25.6535,667855.4595
2016-03-14 09:30:00,39.03,39.24,38.83,38.99,228712.82684322743,25.3932,25.5298,25.2631,25.3672,228712.8268
2016-03-14 09:40:00,38.98,39.08,38.91,38.94,172766.24396812927,25.3607,25.4257,25.3151,25.3347,172766.244
2016-03-14 09:50:00,38.92,38.93,38.75,38.88,123229.71608124788,25.3216,25.3282,25.211,25.2956,123229.7161
2016-03-14 10:00:00,38.88,38.9,38.75,38.86,173502.41274828865,25.2956,25.3086,25.211,25.2826,173502.4127
2016-03-14 10:10:00,38.84,38.93,38.83,38.86,147977.78027157445,25.2696,25.3282,25.2631,25.2826,147977.7803
2016-03-14 10:20:00,38.86,38.94,38.8,38.86,193573.11188418808,25.2826,25.3347,25.2436,25.2826,193573.1119
2016-03-14 10:30:00,38.87,38.93,38.77,38.77,128262.82123218491,25.2891,25.3282,25.2241,25.2241,128262.8212
2016-03-14 10:40:00,38.77,38.94,38.74,38.93,180975.19919200987,25.2241,25.3347,25.2045,25.3282,180975.1992
2016-03-14 10:50:00,38.92,38.93,38.83,38.83,90647.51430815844,25.3216,25.3282,25.2631,25.2631,90647.5143
2016-03-14 11:00:00,38.83,38.91,38.75,38.76,100171.69790147008,25.2631,25.3151,25.211,25.2176,100171.6979
2016-03-14 11:10:00,38.77,38.85,38.76,38.83,93180.33890696891,25.2241,25.2761,25.2176,25.2631,93180.3389
2016-03-14 11:20:00,38.82,38.84,38.75,38.79,119691.39266075636,25.2566,25.2696,25.211,25.2371,119691.3927
2016-03-14 11:30:00,38.8,38.87,38.79,38.87,82851.53181461115,25.2436,25.2891,25.2371,25.2891,82851.5318
2016-03-14 11:40:00,38.86,38.89,38.81,38.84,82558.63539445629,25.2826,25.3021,25.2501,25.2696,82558.6354
2016-03-14 11:50:00,38.84,38.91,38.81,38.83,165040.96061048142,25.2696,25.3151,25.2501,25.2631,165040.9606
2016-03-14 12:00:00,38.83,38.88,38.79,38.87,79250.36471776456,25.2631,25.2956,25.2371,25.2891,79250.3647
2016-03-14 12:10:00,38.87,38.94,38.86,38.93,61261.362361126696,25.2891,25.3347,25.2826,25.3282,61261.3624
2016-03-14 12:20:00,38.94,38.98,38.91,38.93,69176.29895634609,25.3347,25.3607,25.3151,25.3282,69176.299
2016-03-14 12:30:00,38.94,39.05,38.94,39.03,63662.88856469532,25.3347,25.4062,25.3347,25.3932,63662.8886
2016-03-14 12:40:00,39.03,39.07,38.96,38.99,46933.004152171474,25.3932,25.4192,25.3477,25.3672,46933.0042
2016-03-14 12:50:00,38.99,39.02,38.97,39.0,51187.29659970822,25.3672,25.3867,25.3542,25.3737,51187.2966
2016-03-14 13:00:00,39.01,39.11,38.99,39.11,89565.70530804624,25.3802,25.4453,25.3672,25.4453,89565.7053
2016-03-14 13:10:00,39.1,39.12,39.06,39.11,71229.94052294915,25.4388,25.4518,25.4127,25.4453,71229.9405
2016-03-14 13:20:00,39.11,39.2,39.1,39.13,73775.10941532937,25.4453,25.5038,25.4388,25.4583,73775.1094
2016-03-14 13:30:00,39.12,39.15,39.05,39.06,74346.31354505666,25.4518,25.4713,25.4062,25.4127,74346.3135
2016-03-14 13:40:00,39.07,39.11,39.04,39.04,70733.92436314667,25.4192,25.4453,25.3997,25.3997,70733.9244
2016-03-14 13:50:00,39.05,39.15,39.05,39.13,55039.83840197508,25.4062,25.4713,25.4062,25.4583,55039.8384
2016-03-14 14:00:00,39.13,39.13,39.07,39.11,64036.5839973067,25.4583,25.4583,25.4192,25.4453,64036.584
2016-03-14 14:10:00,39.12,39.16,39.09,39.16,66939.73740320951,25.4518,25.4778,25.4323,25.4778,66939.7374
2016-03-14 14:20:00,39.15,39.25,39.15,39.22,97839.74862529455,25.4713,25.5363,25.4713,25.5168,97839.7486
2016-03-14 14:30:00,39.21,39.28,39.2,39.27,104180.22668611829,25.5103,25.5559,25.5038,25.5494,104180.2267
2016-03-14 14:40:00,39.26,39.34,39.26,39.27,83830.09763214005,25.5429,25.5949,25.5429,25.5494,83830.0976
2016-03-14 14:50:00,39.28,39.28,39.18,39.23,78749.85972393671,25.5559,25.5559,25.4908,25.5233,78749.8597
2016-03-14 15:00:00,39.23,39.23,39.16,39.18,77446.97564807541,25.5233,25.5233,25.4778,25.4908,77446.9756
2016-03-14 15:10:00,39.17,39.26,39.17,39.19,156549.20884300303,25.4843,25.5429,25.4843,25.4973,156549.2088
2016-03-14 15:20:00,39.19,39.35,39.17,39.27,139998.8777914937,25.4973,25.6014,25.4843,25.5494,139998.8778
2016-03-14 15:30:00,39.26,39.27,39.18,39.25,142707.88912579956,25.5429,25.5494,25.4908,25.5363,142707.8891
2016-03-14 15:40:00,39.24,39.29,39.19,39.19,235861.2950286163,25.5298,25.5624,25.4973,25.4973,235861.295
2016-03-14 15:50:00,39.2,39.2,39.09,39.09,378735.27101335424,25.5038,25.5038,25.4323,25.4323,378735.271
2016-03-15 09:30:00,38.87,38.92,38.47,38.5,174487.71181685556,25.2891,25.3216,25.0289,25.0484,174487.7118
2016-03-15 09:40:00,38.5,38.67,38.5,38.58,94273.36999214454,25.0484,25.159,25.0484,25.1004,94273.37
2016-03-15 09:50:00,38.58,38.59,38.43,38.48,107655.70643025474,25.1004,25.1069,25.0029,25.0354,107655.7064
2016-03-15 10:00:00,38.47,38.47,38.34,38.42,161756.25631242283,25.0289,25.0289,24.9443,24.9963,161756.2563
2016-03-15 10:10:00,38.42,38.56,38.35,38.4,177022.7808326787,24.9963,25.0874,24.9508,24.9833,177022.7808
2016-03-15 10:20:00,38.4,38.45,38.32,38.44,208812.70340029176,24.9833,25.0159,24.9313,25.0094,208812.7034
2016-03-15 10:30:00,38.44,38.5,38.35,38.38,73983.84019750869,25.0094,25.0484,24.9508,24.9703,73983.8402
2016-03-15 10:40:00,38.38,38.46,38.34,38.39,108307.70957243856,24.9703,25.0224,24.9443,24.9768,108307.7096
2016-03-15 10:50:00,38.39,38.43,38.29,38.36,137296.59970822578,24.9768,25.0029,24.9118,24.9573,137296.5997
2016-03-15 11:00:00,38.36,38.5,38.34,38.5,104862.52945797329,24.9573,25.0484,24.9443,25.0484,104862.5295
2016-03-15 11:10:00,38.5,38.5,38.41,38.43,91080.68679160588,25.0484,25.0484,24.9898,25.0029,91080.6868
2016-03-15 11:20:00,38.44,38.61,38.44,38.61,109040.51172707888,25.0094,25.12,25.0094,25.12,109040.5117
2016-03-15 11:30:00,38.6,38.66,38.59,38.6,89378.29648748737,25.1135,25.1525,25.1069,25.1135,89378.2965
2016-03-15 11:40:00,38.6,38.6,38.53,38.58,71628.32454270004,25.1135,25.1135,25.0679,25.1004,71628.3245
2016-03-15 11:50:00,38.58,38.67,38.58,38.6,75676.13062507013,25.1004,25.159,25.1004,25.1135,75676.1306
2016-03-15 12:00:00,38.6,38.61,38.51,38.56,103592.18942879589,25.1135,25.12,25.0549,25.0874,103592.1894
2016-03-15 12:10:00,38.56,38.61,38.54,38.58,196667.0407361688,25.0874,25.12,25.0744,25.1004,196667.0407
2016-03-15 12:20:00,38.58,38.61,38.54,38.58,34552.799910223315,25.1004,25.12,25.0744,25.1004,34552.7999
2016-03-15 12:30:00,38.58,38.63,38.54,38.6,48284.14319380541,25.1004,25.133,25.0744,25.1135,48284.1432
2016-03-15 12:40:00,38.6,38.66,38.6,38.63,32068.2302771855,25.1135,25.1525,25.1135,25.133,32068.2303
2016-03-15 12:50:00,38.64,38.67,38.63,38.67,38841.88082145662,25.1395,25.159,25.133,25.159,38841.8808
2016-03-15 13:00:00,38.67,38.77,38.66,38.73,133571.98967568175,25.159,25.2241,25.1525,25.198,133571.9897
2016-03-15 13:10:00,38.73,38.78,38.72,38.78,62368.98215688475,25.198,25.2306,25.1915,25.2306,62368.9822
2016-03-15 13:20:00,38.78,38.85,38.77,38.84,44055.66154191449,25.2306,25.2761,25.2241,25.2696,44055.6615
2016-03-15 13:30:00,38.83,38.91,38.83,38.88,86256.31242284816,25.2631,25.3151,25.2631,25.2956,86256.3124
2016-03-15 13:40:00,38.89,38.93,38.85,38.89,65997.0822578835,25.3021,25.3282,25.2761,25.3021,65997.0823
2016-03-15 13:50:00,38.88,38.96,38.87,38.94,52686.56716417911,25.2956,25.3477,25.2891,25.3347,52686.5672
2016-03-15 14:00:00,38.94,38.95,38.9,38.91,56653.57423409269,25.3347,25.3412,25.3086,25.3151,56653.5742
2016-03-15 14:10:00,38.91,38.99,38.91,38.99,100976.32140051622,25.3151,25.3672,25.3151,25.3672,100976.3214
2016-03-15 14:20:00,38.99,39.03,38.94,39.0,99316.57501963864,25.3672,25.3932,25.3347,25.3737,99316.575
2016-03-15 14:30:00,38.99,39.01,38.94,38.99,128915.9465828751,25.3672,25.3802,25.3347,25.3672,128915.9466
2016-03-15 14:40:00,38.99,38.99,38.86,38.89,100335.5403433958,25.3672,25.3672,25.2826,25.3021,100335.5403
2016-03-15 14:50:00,38.89,38.91,38.83,38.88,115897.2057008192,25.3021,25.3151,25.2631,25.2956,115897.2057
2016-03-15 15:00:00,38.88,38.93,38.83,38.85,111503.75939849624,25.2956,25.3282,25.2631,25.2761,111503.7594
2016-03-15 15:10:00,38.84,38.95,38.83,38.94,82531.70239030411,25.2696,25.3412,25.2631,25.3347,82531.7024
2016-03-15 15:20:00,38.94,39.03,38.93,38.94,133594.43384580855,25.3347,25.3932,25.3282,25.3347,133594.4338
2016-03-15 15:30:00,38.94,38.95,38.91,38.92,77435.753563012,25.3347,25.3412,25.3151,25.3216,77435.7536
2016-03-15 15:40:00,38.91,38.97,38.91,38.95,166175.51341039164,25.3151,25.3542,25.3151,25.3412,166175.5134
2016-03-15 15:50:00,38.95,39.02,38.93,39.01,333653.9108966446,25.3412,25.3867,25.3282,25.3802,333653.9109
2016-03-16 09:30:00,39.06,39.09,38.84,39.06,167848.7262933453,25.4127,25.4323,25.2696,25.4127,167848.7263
2016-03-16 09:40:00,39.05,39.25,39.05,39.24,97547.97441364604,25.4062,25.5363,25.4062,25.5298,97547.9744
2016-03-16 09:50:00,39.24,39.33,39.08,39.08,111436.4268881158,25.5298,25.5884,25.4257,25.4257,111436.4269
2016-03-16 10:00:00,39.09,39.15,38.99,39.07,148416.56379755356,25.4323,25.4713,25.3672,25.4192,148416.5638
2016-03-16 10:10:00,39.07,39.21,39.04,39.17,111491.41510492648,25.4192,25.5103,25.3997,25.4843,111491.4151
2016-03-16 10:20:00,39.16,39.27,39.16,39.22,88756.59297497474,25.4778,25.5494,25.4778,25.5168,88756.593
2016-03-16 10:30:00,39.23,39.32,39.14,39.28,36622.15239591516,25.5233,25.5819,25.4648,25.5559,36622.1524
2016-03-16 10:40:00,39.28,39.35,39.27,39.32,40213.21961620469,25.5559,25.6014,25.5494,25.5819,40213.2196
2016-03-16 10:50:00,39.31,39.42,39.28,39.4,160923.5776007182,25.5754,25.647,25.5559,25.6339,160923.5776
2016-03-16 11:00:00,39.4,39.49,39.39,39.47,134353.0467960947,25.6339,25.6925,25.6274,25.6795,134353.0468
2016-03-16 11:10:00,39.48,39.48,39.4,39.45,112048.03052407136,25.686,25.686,25.6339,25.6665,112048.0305
2016-03-16 11:20:00,39.45,39.47,39.33,39.34,77095.72438559085,25.6665,25.6795,25.5884,25.5949,77095.7244
2016-03-16 11:30:00,39.34,39.37,39.29,39.3,96862.30501627202,25.5949,25.6144,25.5624,25.5689,96862.305
2016-03-16 11:40:00,39.3,39.31,39.19,39.2,62083.94119627427,25.5689,25.5754,25.4973,25.5038,62083.9412
2016-03-16 11:50:00,39.2,39.21,39.15,39.2,38786.89260464594,25.5038,25.5103,25.4713,25.5038,38786.8926
2016-03-16 12:00:00,39.2,39.23,39.16,39.18,70684.54718886768,25.5038,25.5233,25.4778,25.4908,70684.5472
2016-03-16 12:10:00,39.18,39.21,39.14,39.15,43130.96173268993,25.4908,25.5103,25.4648,25.4713,43130.9617
2016-03-16 12:20:00,39.15,39.15,39.07,39.07,60311.97396476265,25.4713,25.4713,25.4192,25.4192,60311.974
2016-03-16 12:30:00,39.07,39.08,38.95,38.95,114596.5660419706,25.4192,25.4257,25.3412,25.3412,114596.566
2016-03-16 12:40:00,38.96,38.97,38.87,38.89,90992.03231960496,25.3477,25.3542,25.2891,25.3021,90992.0323
2016-03-16 12:50:00,38.88,38.95,38.83,38.95,77525.53024351924,25.2956,25.3412,25.2631,25.3412,77525.5302
2016-03-16 13:00:00,38.95,39.01,38.91,38.96,52775.22163618,25.3412,25.3802,25.3151,25.3477,52775.2216
2016-03-16 13:10:00,38.96,38.99,38.91,38.91,87114.80193019862,25.3477,25.3672,25.3151,25.3151,87114.8019
2016-03-16 13:20:00,38.91,38.92,38.87,38.89,66523.3980473572,25.3151,25.3216,25.2891,25.3021,66523.398
2016-03-16 13:30:00,38.9,38.94,38.85,38.93,71366.8499607227,25.3086,25.3347,25.2761,25.3282,71366.85
2016-03-16 13:40:00,38.94,39.02,38.87,38.87,74418.13488946245,25.3347,25.3867,25.2891,25.2891,74418.1349
2016-03-16 13:50:00,38.88,38.89,38.82,38.87,52925.59757602962,25.2956,25.3021,25.2566,25.2891,52925.5976
2016-03-16 14:00:00,38.89,39.05,38.73,38.78,330816.9677926159,25.3021,25.4062,25.198,25.2306,330816.9678
2016-03-16 14:10:00,38.77,38.77,38.49,38.56,231186.17439120187,25.2241,25.2241,25.0419,25.0874,231186.1744
2016-03-16 14:20:00,38.55,38.93,38.52,38.91,238114.689709348,25.0809,25.3282,25.0614,25.3151,238114.6897
2016-03-16 14:30:00,38.91,39.0,38.85,38.93,141824.71103130962,25.3151,25.3737,25.2761,25.3282,141824.711
2016-03-16 14:40:00,38.93,39.21,38.91,39.15,153715.63236449333,25.3282,25.5103,25.3151,25.4713,153715.6324
2016-03-16 14:50:00,39.15,39.18,38.85,38.86,146289.97867803837,25.4713,25.4908,25.2761,25.2826,146289.9787
2016-03-16 15:00:00,38.86,39.03,38.86,39.02,115679.49725058916,25.2826,25.3932,25.2826,25.3867,115679.4973
2016-03-16 15:10:00,39.02,39.08,38.96,38.99,128759.95960049376,25.3867,25.4257,25.3477,25.3672,128759.9596
2016-03-16 15:20:00,38.99,39.0,38.86,38.98,111408.3716754573,25.3672,25.3737,25.2826,25.3607,111408.3717
2016-03-16 15:30:00,38.99,39.12,38.93,39.11,182016.60868589385,25.3672,25.4518,25.3282,25.4453,182016.6087
2016-03-16 15:40:00,39.11,39.12,39.0,39.05,168139.37829648747,25.4453,25.4518,25.3737,25.4062,168139.3783
2016-03-16 15:50:00,39.05,39.07,38.99,39.02,297872.2926719784,25.4062,25.4192,25.3672,25.3867,297872.2927
2016-03-17 09:30:00,38.99,38.99,38.5,38.5,190005.6110425317,25.3672,25.3672,25.0484,25.0484,190005.611
2016-03-17 09:40:00,38.5,38.73,38.45,38.72,112071.59690270452,25.0484,25.198,25.0159,25.1915,112071.5969
2016-03-17 09:50:00,38.74,38.77,38.58,38.63,130804.62349904612,25.2045,25.2241,25.1004,25.133,130804.6235
2016-03-17 10:00:00,38.63,38.71,38.51,38.64,177221.41173830096,25.133,25.185,25.0549,25.1395,177221.4117
2016-03-17 10:10:00,38.64,38.68,38.53,38.59,147623.16238357086,25.1395,25.1655,25.0679,25.1069,147623.1624
2016-03-17 10:20:00,38.59,38.7,38.56,38.66,168368.30883178097,25.1069,25.1785,25.0874,25.1525,168368.3088
2016-03-17 10:30:00,38.65,38.87,38.64,38.87,109293.0086410055,25.146,25.2891,25.1395,25.2891,109293.0086
2016-03-17 10:40:00,38.87,38.94,38.85,38.88,119027.0452250028,25.2891,25.3347,25.2761,25.2956,119027.0452
2016-03-17 10:50:00,38.89,39.02,38.89,38.99,126799.46133991696,25.3021,25.3867,25.3021,25.3672,126799.4613
2016-03-17 11:00:00,39.0,39.02,38.84,38.88,113775.10941532937,25.3737,25.3867,25.2696,25.2956,113775.1094
2016-03-17 11:10:00,38.88,38.98,38.87,38.92,106999.21445404556,25.2956,25.3607,25.2891,25.3216,106999.2145
2016-03-17 11:20:00,38.92,39.1,38.91,39.05,73080.46234990461,25.3216,25.4388,25.3151,25.4062,73080.4623
2016-03-17 11:30:00,39.06,39.06,38.92,38.95,112049.15273257771,25.4127,25.4127,25.3216,25.3412,112049.1527
2016-03-17 11:40:00,38.95,39.02,38.92,39.01,112891.9313208394,25.3412,25.3867,25.3216,25.3802,112891.9313
2016-03-17 11:50:00,39.01,39.08,38.96,39.08,81991.92009875434,25.3802,25.4257,25.3477,25.4257,81991.9201
2016-03-17 12:00:00,39.09,39.1,38.93,38.99,105508.9215576254,25.4323,25.4388,25.3282,25.3672,105508.9216
2016-03-17 12:10:00,38.99,39.05,38.97,38.99,68880.0359106722,25.3672,25.4062,25.3542,25.3672,68880.0359
2016-03-17 12:20:00,38.99,39.17,38.99,39.17,129391.76298956346,25.3672,25.4843,25.3672,25.4843,129391.763
2016-03-17 12:30:00,39.18,39.28,39.15,39.15,153055.7737627651,25.4908,25.5559,25.4713,25.4713,153055.7738
2016-03-17 12:40:00,39.15,39.21,39.15,39.16,43143.30602625968,25.4713,25.5103,25.4713,25.4778,43143.306
2016-03-17 12:50:00,39.15,39.32,39.15,39.32,55789.47368421053,25.4713,25.5819,25.4713,25.5819,55789.4737
2016-03-17 13:00:00,39.32,39.39,39.22,39.24,75230.61384805296,25.5819,25.6274,25.5168,25.5298,75230.6138
2016-03-17 13:10:00,39.24,39.24,39.12,39.13,46140.724946695096,25.5298,25.5298,25.4518,25.4583,46140.7249
2016-03-17 13:20:00,39.12,39.23,39.12,39.17,83319.49276175513,25.4518,25.5233,25.4518,25.4843,83319.4928
2016-03-17 13:30:00,39.16,39.2,39.14,39.19,103541.69004601054,25.4778,25.5038,25.4648,25.4973,103541.69
2016-03-17 13:40:00,39.2,39.27,39.17,39.25,87744.36090225563,25.5038,25.5494,25.4843,25.5363,87744.3609
2016-03-17 13:50:00,39.25,39.32,39.24,39.32,84433.84580855122,25.5363,25.5819,25.5298,25.5819,84433.8458
2016-03-17 14:00:00,39.32,39.32,39.26,39.32,79698.12591179441,25.5819,25.5819,25.5429,25.5819,79698.1259
2016-03-17 14:10:00,39.32,39.44,39.32,39.38,104122.9940522949,25.5819,25.66,25.5819,25.6209,104122.9941
2016-03-17 14:20:00,39.38,39.42,39.31,39.31,74596.5660419706,25.6209,25.647,25.5754,25.5754,74596.566
2016-03-17 14:30:00,39.31,39.33,39.23,39.23,74562.89978678038,25.5754,25.5884,25.5233,25.5233,74562.8998
2016-03-17 14:40:00,39.23,39.29,39.2,39.29,91165.97463808776,25.5233,25.5624,25.5038,25.5624,91165.9746
2016-03-17 14:50:00,39.28,39.32,39.23,39.25,66331.50039277297,25.5559,25.5819,25.5233,25.5363,66331.5004
2016-03-17 15:00:00,39.25,39.3,39.25,39.26,53623.6112669734,25.5363,25.5689,25.5363,25.5429,53623.6113
2016-03-17 15:10:00,39.27,39.29,39.18,39.18,94464.14543822242,25.5494,25.5624,25.4908,25.4908,94464.1454
2016-03-17 15:20:00,39.18,39.34,39.18,39.31,71182.80776568285,25.4908,25.5949,25.4908,25.5754,71182.8078
2016-03-17 15:30:00,39.32,39.37,39.27,39.36,124588.7105824262,25.5819,25.6144,25.5494,25.6079,124588.7106
2016-03-17 15:40:00,39.37,39.39,39.26,39.29,172028.9529794636,25.6144,25.6274,25.5429,25.5624,172028.953
2016-03-17 15:50:00,39.28,39.32,39.24,39.27,880831.5565031982,25.5559,25.5819,25.5298,25.5494,880831.5565
2016-03-18 09:30:00,39.4,39.75,39.4,39.67,1114647.065424756,25.6339,25.8617,25.6339,25.8096,1114647.0654
2016-03-18 09:40:00,39.67,39.73,39.56,39.6,130309.72954774996,25.8096,25.8486,25.738,25.7641,130309.7295
2016-03-18 09:50:00,39.61,39.83,39.61,39.81,348644.3721243407,25.7706,25.9137,25.7706,25.9007,348644.3721
2016-03-18 10:00:00,39.8,39.89,39.75,39.77,138890.13578722926,25.8942,25.9527,25.8617,25.8747,138890.1358
2016-03-18 10:10:00,39.77,39.9,39.75,39.75,82493.54730108853,25.8747,25.9592,25.8617,25.8617,82493.5473
2016-03-18 10:20:00,39.75,39.84,39.71,39.72,100172.82010997644,25.8617,25.9202,25.8356,25.8421,100172.8201
2016-03-18 10:30:00,39.73,39.73,39.56,39.57,114333.96925148692,25.8486,25.8486,25.738,25.7445,114333.9693
2016-03-18 10:40:00,39.58,39.7,39.57,39.64,110015.71091908876,25.751,25.8291,25.7445,25.7901,110015.7109
2016-03-18 10:50:00,39.64,39.72,39.6,39.72,70115.58747615307,25.7901,25.8421,25.7641,25.8421,70115.5875
2016-03-18 11:00:00,39.71,39.78,39.69,39.73,75676.13062507013,25.8356,25.8812,25.8226,25.8486,75676.1306
2016-03-18 11:10:00,39.74,39.8,39.7,39.79,116827.51655257546,25.8551,25.8942,25.8291,25.8877,116827.5166
2016-03-18 11:20:00,39.79,39.81,39.6,39.61,138350.35349567948,25.8877,25.9007,25.7641,25.7706,138350.3535
2016-03-18 11:30:00,39.6,39.63,39.47,39.48,149378.29648748736,25.7641,25.7836,25.6795,25.686,149378.2965
2016-03-18 11:40:00,39.47,39.51,39.32,39.33,169959.60049377172,25.6795,25.7055,25.5819,25.5884,169959.6005
2016-03-18 11:50:00,39.34,39.37,39.27,39.35,50361.35113904163,25.5949,25.6144,25.5494,25.6014,50361.3511
2016-03-18 12:00:00,39.35,39.4,39.32,39.38,86949.83727976658,25.6014,25.6339,25.5819,25.6209,86949.8373
2016-03-18 12:10:00,39.38,39.41,39.32,39.37,131186.17439120187,25.6209,25.6404,25.5819,25.6144,131186.1744
2016-03-18 12:20:00,39.38,39.4,39.34,39.37,58978.79025923016,25.6209,25.6339,25.5949,25.6144,58978.7903
2016-03-18 12:30:00,39.38,39.38,39.26,39.32,87363.9322186062,25.6209,25.6209,25.5429,25.5819,87363.9322
2016-03-18 12:40:00,39.32,39.34,39.28,39.32,51593.53607900348,25.5819,25.5949,25.5559,25.5819,51593.5361
2016-03-18 12:50:00,39.32,39.39,39.31,39.36,78582.65065649197,25.5819,25.6274,25.5754,25.6079,78582.6507
2016-03-18 13:00:00,39.35,39.37,39.27,39.3,52826.84322747166,25.6014,25.6144,25.5494,25.5689,52826.8432
2016-03-18 13:10:00,39.29,39.31,39.26,39.29,55379.86757939625,25.5624,25.5754,25.5429,25.5624,55379.8676
2016-03-18 13:20:00,39.3,39.32,39.26,39.3,111694.53484457413,25.5689,25.5819,25.5429,25.5689,111694.5348
2016-03-18 13:30:00,39.29,39.31,39.2,39.23,81426.32701155874,25.5624,25.5754,25.5038,25.5233,81426.327
2016-03-18 13:40:00,39.23,39.31,39.2,39.29,78084.3900796768,25.5233,25.5754,25.5038,25.5624,78084.3901
2016-03-18 13:50:00,39.29,39.33,39.26,39.27,49332.285938727415,25.5624,25.5884,25.5429,25.5494,49332.2859
2016-03-18 14:00:00,39.28,39.31,39.26,39.28,136507.68712826842,25.5559,25.5754,25.5429,25.5559,136507.6871
2016-03-18 14:10:00,39.29,39.32,39.24,39.31,80466.83873863764,25.5624,25.5819,25.5298,25.5754,80466.8387
2016-03-18 14:20:00,39.31,39.33,39.27,39.29,126186.73549545504,25.5754,25.5884,25.5494,25.5624,126186.7355
2016-03-18 14:30:00,39.29,39.38,39.29,39.38,86732.12882953652,25.5624,25.6209,25.5624,25.6209,86732.1288
2016-03-18 14:40:00,39.39,39.42,39.36,39.41,68231.3993940074,25.6274,25.647,25.6079,25.6404,68231.3994
2016-03-18 14:50:00,39.42,39.45,39.39,39.4,83659.5219391763,25.647,25.6665,25.6274,25.6339,83659.5219
2016-03-18 15:00:00,39.4,39.56,39.4,39.52,261296.15082482324,25.6339,25.738,25.6339,25.712,261296.1508
2016-03-18 15:10:00,39.52,39.71,39.51,39.68,345514.5326001571,25.712,25.8356,25.7055,25.8161,345514.5326
2016-03-18 15:20:00,39.68,39.73,39.65,39.71,140959.4882729211,25.8161,25.8486,25.7966,25.8356,140959.4883
2016-03-18 15:30:00,39.72,39.73,39.66,39.7,180689.03602289304,25.8421,25.8486,25.8031,25.8291,180689.036
2016-03-18 15:40:00,39.71,39.84,39.67,39.83,342578.8351475704,25.8356,25.9202,25.8096,25.9137,342578.8351
2016-03-18 15:50:00,39.82,39.89,39.79,39.87,766193.4687464931,25.9072,25.9527,25.8877,25.9397,766193.4687
2016-03-21 09:30:00,39.75,39.96,39.74,39.89,152485.69184154415,25.8617,25.9983,25.8551,25.9527,152485.6918
2016-03-21 09:40:00,39.9,40.05,39.87,39.96,96991.35899450118,25.9592,26.0568,25.9397,25.9983,96991.359
2016-03-21 09:50:00,39.97,39.97,39.82,39.82,99091.0111098642,26.0048,26.0048,25.9072,25.9072,99091.0111
2016-03-21 10:00:00,39.82,39.93,39.67,39.68,121097.51991920096,25.9072,25.9788,25.8096,25.8161,121097.5199
2016-03-21 10:10:00,39.67,39.7,39.55,39.63,68470.42980585793,25.8096,25.8291,25.7315,25.7836,68470.4298
2016-03-21 10:20:00,39.63,39.77,39.58,39.69,86972.28144989339,25.7836,25.8747,25.751,25.8226,86972.2814
2016-03-21 10:30:00,39.69,39.75,39.57,39.67,81598.02491302884,25.8226,25.8617,25.7445,25.8096,81598.0249
2016-03-21 10:40:00,39.68,39.73,39.56,39.57,59549.99438895746,25.8161,25.8486,25.738,25.7445,59549.9944
2016-03-21 10:50:00,39.58,39.63,39.55,39.58,73721.24340702502,25.751,25.7836,25.7315,25.751,73721.2434
2016-03-21 11:00:00,39.57,39.65,39.56,39.6,62669.73403658399,25.7445,25.7966,25.738,25.7641,62669.734
2016-03-21 11:10:00,39.61,39.77,39.58,39.76,72792.0547637751,25.7706,25.8747,25.751,25.8682,72792.0548
2016-03-21 11:20:00,39.76,39.81,39.73,39.73,68316.68724048928,25.8682,25.9007,25.8486,25.8486,68316.6872
2016-03-21 11:30:00,39.75,39.84,39.73,39.75,70118.95410167209,25.8617,25.9202,25.8486,25.8617,70118.9541
2016-03-21 11:40:00,39.76,39.76,39.61,39.62,60338.90696891482,25.8682,25.8682,25.7706,25.7771,60338.907
2016-03-21 11:50:00,39.63,39.65,39.53,39.53,55976.88250476938,25.7836,25.7966,25.7185,25.7185,55976.8825
2016-03-21 12:00:00,39.53,39.57,39.49,39.56,51007.74323869374,25.7185,25.7445,25.6925,25.738,51007.7432
2016-03-21 12:10:00,39.57,39.59,39.45,39.49,79883.2903153406,25.7445,25.7576,25.6665,25.6925,79883.2903
2016-03-21 12:20:00,39.49,39.51,39.41,39.48,85486.4773874986,25.6925,25.7055,25.6404,25.686,85486.4774
2016-03-21 12:30:00,39.48,39.51,39.44,39.48,36233.86825272135,25.686,25.7055,25.66,25.686,36233.8683
2016-03-21 12:40:00,39.47,39.53,39.4,39.53,36278.756592974976,25.6795,25.7185,25.6339,25.7185,36278.7566
2016-03-21 12:50:00,39.53,39.6,39.5,39.58,58462.57434631354,25.7185,25.7641,25.699,25.751,58462.5743
2016-03-21 13:00:00,39.57,39.63,39.56,39.6,68241.49927056447,25.7445,25.7836,25.738,25.7641,68241.4993
2016-03-21 13:10:00,39.59,39.61,39.54,39.59,41833.68869936034,25.7576,25.7706,25.725,25.7576,41833.6887
2016-03-21 13:20:00,39.59,39.68,39.56,39.68,70572.32633823364,25.7576,25.8161,25.738,25.8161,70572.3263
2016-03-21 13:30:00,39.68,39.68,39.6,39.64,56095.83660644147,25.8161,25.8161,25.7641,25.7901,56095.8366
2016-03-21 13:40:00,39.64,39.64,39.53,39.59,125343.95690719337,25.7901,25.7901,25.7185,25.7576,125343.9569
2016-03-21 13:50:00,39.6,39.73,39.56,39.69,99913.58994501176,25.7641,25.8486,25.738,25.8226,99913.5899
2016-03-21 14:00:00,39.7,39.76,39.7,39.72,88821.6810683425,25.8291,25.8682,25.8291,25.8421,88821.6811
2016-03-21 14:10:00,39.72,39.81,39.71,39.8,69699.24812030075,25.8421,25.9007,25.8356,25.8942,69699.2481
2016-03-21 14:20:00,39.8,39.82,39.76,39.8,56824.149927056445,25.8942,25.9072,25.8682,25.8942,56824.1499
2016-03-21 14:30:00,39.79,39.81,39.75,39.81,106353.94456289978,25.8877,25.9007,25.8617,25.9007,106353.9446
2016-03-21 14:40:00,39.81,39.81,39.72,39.74,72835.82089552238,25.9007,25.9007,25.8421,25.8551,72835.8209
2016-03-21 14:50:00,39.73,39.8,39.73,39.79,61086.29783413758,25.8486,25.8942,25.8486,25.8877,61086.2978
2016-03-21 15:00:00,39.79,39.81,39.74,39.8,65225.00280552126,25.8877,25.9007,25.8551,25.8942,65225.0028
2016-03-21 15:10:00,39.79,39.8,39.72,39.74,69108.96644596566,25.8877,25.8942,25.8421,25.8551,69108.9664
2016-03-21 15:20:00,39.74,39.77,39.71,39.73,64333.96925148693,25.8551,25.8747,25.8356,25.8486,64333.9693
2016-03-21 15:30:00,39.73,39.73,39.68,39.69,114023.1174952306,25.8486,25.8486,25.8161,25.8226,114023.1175
2016-03-21 15:40:00,39.69,39.73,39.66,39.68,164310.40287285377,25.8226,25.8486,25.8031,25.8161,164310.4029
2016-03-21 15:50:00,39.68,39.71,39.65,39.66,254656.04309280665,25.8161,25.8356,25.7966,25.8031,254656.0431
2016-03-22 09:30:00,39.23,39.37,39.07,39.19,164084.83896307932,25.5233,25.6144,25.4192,25.4973,164084.839
2016-03-22 09:40:00,39.15,39.27,39.08,39.11,102444.17012680956,25.4713,25.5494,25.4257,25.4453,102444.1701
2016-03-22 09:50:00,39.1,39.3,39.07,39.29,116800.5835484233,25.4388,25.5689,25.4192,25.5624,116800.5835
2016-03-22 10:00:00,39.29,39.39,39.24,39.26,72261.25014027605,25.5624,25.6274,25.5298,25.5429,72261.2501
2016-03-22 10:10:00,39.27,39.36,39.2,39.32,96291.10088654472,25.5494,25.6079,25.5038,25.5819,96291.1009
2016-03-22 10:20:00,39.34,39.42,39.32,39.39,204280.10324318256,25.5949,25.647,25.5819,25.6274,204280.1032
2016-03-22 10:30:00,39.4,39.47,39.39,39.47,151710.24576366288,25.6339,25.6795,25.6274,25.6795,151710.2458
2016-03-22 10:40:00,39.47,39.49,39.4,39.42,88584.89507350465,25.6795,25.6925,25.6339,25.647,88584.8951
2016-03-22 10:50:00,39.43,39.44,39.32,39.32,95194.70317585008,25.6535,25.66,25.5819,25.5819,95194.7032
2016-03-22 11:00:00,39.32,39.34,39.27,39.32,81752.88968690383,25.5819,25.5949,25.5494,25.5819,81752.8897
2016-03-22 11:10:00,39.32,39.45,39.32,39.42,87611.94029850746,25.5819,25.6665,25.5819,25.647,87611.9403
2016-03-22 11:20:00,39.42,39.44,39.36,39.41,50016.83312759511,25.647,25.66,25.6079,25.6404,50016.8331
2016-03-22 11:30:00,39.42,39.42,39.32,39.38,75447.20008977667,25.647,25.647,25.5819,25.6209,75447.2001
2016-03-22 11:40:00,39.38,39.4,39.28,39.29,73704.41027942991,25.6209,25.6339,25.5559,25.5624,73704.4103
2016-03-22 11:50:00,39.3,39.32,39.24,39.24,60551.00437661317,25.5689,25.5819,25.5298,25.5298,60551.0044
2016-03-22 12:00:00,39.25,39.37,39.25,39.35,64907.41779822691,25.5363,25.6144,25.5363,25.6014,64907.4178
2016-03-22 12:10:00,39.37,39.4,39.31,39.34,93920.99652115362,25.6144,25.6339,25.5754,25.5949,93920.9965
2016-03-22 12:20:00,39.35,39.43,39.33,39.42,47048.59162832454,25.6014,25.6535,25.5884,25.647,47048.5916
2016-03-22 12:30:00,39.42,39.45,39.36,39.37,47705.08360453372,25.647,25.6665,25.6079,25.6144,47705.0836
2016-03-22 12:40:00,39.37,39.44,39.35,39.41,41247.89585905061,25.6144,25.66,25.6014,25.6404,41247.8959
2016-03-22 12:50:00,39.42,39.45,39.4,39.43,94084.83896307934,25.647,25.6665,25.6339,25.6535,94084.839
2016-03-22 13:00:00,39.43,39.46,39.37,39.38,84728.98664571877,25.6535,25.673,25.6144,25.6209,84728.9866
2016-03-22 13:10:00,39.37,39.4,39.32,39.38,54163.39355852317,25.6144,25.6339,25.5819,25.6209,54163.3936
2016-03-22 13:20:00,39.38,39.43,39.36,39.4,55263.15789473684,25.6209,25.6535,25.6079,25.6339,55263.1579
2016-03-22 13:30:00,39.4,39.5,39.39,39.48,54735.71989675681,25.6339,25.699,25.6274,25.686,54735.7199
2016-03-22 13:40:00,39.48,39.5,39.4,39.48,142698.91145774885,25.686,25.699,25.6339,25.686,142698.9115
2016-03-22 13:50:00,39.48,39.56,39.47,39.52,77816.18224666142,25.686,25.738,25.6795,25.712,77816.1822
2016-03-22 14:00:00,39.52,39.53,39.48,39.52,53410.39165076871,25.712,25.7185,25.686,25.712,53410.3917
2016-03-22 14:10:00,39.52,39.54,39.4,39.48,66423.52149029289,25.712,25.725,25.6339,25.686,66423.5215
2016-03-22 14:20:00,39.47,39.49,39.44,39.48,59437.77353832342,25.6795,25.6925,25.66,25.686,59437.7735
2016-03-22 14:30:00,39.48,39.49,39.4,39.43,111586.80282796542,25.686,25.6925,25.6339,25.6535,111586.8028
2016-03-22 14:40:00,39.42,39.43,39.39,39.41,101477.9486028504,25.647,25.6535,25.6274,25.6404,101477.9486
2016-03-22 14:50:00,39.41,39.42,39.32,39.32,56142.96936370777,25.6404,25.647,25.5819,25.5819,56142.9694
2016-03-22 15:00:00,39.31,39.32,39.28,39.31,81456.62664122993,25.5754,25.5819,25.5559,25.5754,81456.6266
2016-03-22 15:10:00,39.31,39.33,39.22,39.24,88762.20401750645,25.5754,25.5884,25.5168,25.5298,88762.204
2016-03-22 15:20:00,39.24,39.3,39.24,39.26,97543.48557962068,25.5298,25.5689,25.5298,25.5429,97543.4856
2016-03-22 15:30:00,39.26,39.28,39.22,39.25,220978.5658175289,25.5429,25.5559,25.5168,25.5363,220978.5658
2016-03-22 15:40:00,39.25,39.31,39.24,39.25,270058.3548423297,25.5363,25.5754,25.5298,25.5363,270058.3548
2016-03-22 15:50:00,39.25,39.3,39.22,39.28,413748.1764111772,25.5363,25.5689,25.5168,25.5559,413748.1764
2016-03-23 09:30:00,39.21,39.21,38.94,38.99,156537.98675793962,25.5103,25.5103,25.3347,25.3672,156537.9868
2016-03-23 09:40:00,38.99,39.04,38.85,38.97,80350.12905397822,25.3672,25.3997,25.2761,25.3542,80350.1291
2016-03-23 09:50:00,38.98,39.05,38.92,38.93,75636.85332734822,25.3607,25.4062,25.3216,25.3282,75636.8533
2016-03-23 10:00:00,38.94,38.94,38.76,38.83,125626.75345079116,25.3347,25.3347,25.2176,25.2631,125626.7535
2016-03-23 10:10:00,38.83,38.89,38.73,38.73,115761.418471552,25.2631,25.3021,25.198,25.198,115761.4185
2016-03-23 10:20:00,38.73,38.94,38.73,38.94,72834.69868701605,25.198,25.3347,25.198,25.3347,72834.6987
2016-03-23 10:30:00,38.94,39.03,38.81,38.84,74659.40971832567,25.3347,25.3932,25.2501,25.2696,74659.4097
2016-03-23 10:40:00,38.84,38.95,38.78,38.94,107260.68903602289,25.2696,25.3412,25.2306,25.3347,107260.689
2016-03-23 10:50:00,38.94,38.97,38.83,38.83,104930.98417686006,25.3347,25.3542,25.2631,25.2631,104930.9842
2016-03-23 11:00:00,38.82,38.88,38.76,38.86,80827.06766917293,25.2566,25.2956,25.2176,25.2826,80827.0677
2016-03-23 11:10:00,38.87,38.88,38.72,38.74,79969.7003703288,25.2891,25.2956,25.1915,25.2045,79969.7004
2016-03-23 11:20:00,38.73,38.81,38.69,38.78,77743.2386937493,25.198,25.2501,25.172,25.2306,77743.2387
2016-03-23 11:30:00,38.78,38.79,38.65,38.7,90997.64336213667,25.2306,25.2371,25.146,25.1785,90997.6434
2016-03-23 11:40:00,38.69,38.74,38.63,38.65,85607.67590618336,25.172,25.2045,25.133,25.146,85607.6759
2016-03-23 11:50:00,38.65,38.68,38.59,38.67,196141.84715520145,25.146,25.1655,25.1069,25.159,196141.8472
2016-03-23 12:00:00,38.67,38.73,38.62,38.65,107261.81124452922,25.159,25.198,25.1265,25.146,107261.8112
2016-03-23 12:10:00,38.64,38.73,38.63,38.72,63449.668948490624,25.1395,25.198,25.133,25.1915,63449.6689
2016-03-23 12:20:00,38.71,38.75,38.7,38.75,54075.86129502861,25.185,25.211,25.1785,25.211,54075.8613
2016-03-23 12:30:00,38.76,38.79,38.74,38.76,71716.97901470093,25.2176,25.2371,25.2045,25.2176,71716.979
2016-03-23 12:40:00,38.76,38.83,38.75,38.81,87755.58298731904,25.2176,25.2631,25.211,25.2501,87755.583
2016-03-23 12:50:00,38.8,38.83,38.75,38.83,137288.7442486814,25.2436,25.2631,25.211,25.2631,137288.7442
2016-03-23 13:00:00,38.82,38.85,38.78,38.84,163649.42206261924,25.2566,25.2761,25.2306,25.2696,163649.4221
2016-03-23 13:10:00,38.84,38.92,38.83,38.9,71402.7606329256,25.2696,25.3216,25.2631,25.3086,71402.7606
2016-03-23 13:20:00,38.9,38.92,38.85,38.88,81179.44114016384,25.3086,25.3216,25.2761,25.2956,81179.4411
2016-03-23 13:30:00,38.88,38.88,38.79,38.83,95516.7770171698,25.2956,25.2956,25.2371,25.2631,95516.777
2016-03-23 13:40:00,38.83,38.86,38.8,38.85,66768.03950173942,25.2631,25.2826,25.2436,25.2761,66768.0395
2016-03-23 13:50:00,38.86,38.91,38.85,38.91,56751.20637414431,25.2826,25.3151,25.2761,25.3151,56751.2064
2016-03-23 14:00:00,38.9,38.97,38.89,38.96,52670.856245090334,25.3086,25.3542,25.3021,25.3477,52670.8562
2016-03-23 14:10:00,38.96,39.02,38.93,38.99,125265.40231174952,25.3477,25.3867,25.3282,25.3672,125265.4023
2016-03-23 14:20:00,38.99,39.0,38.86,38.87,95646.95320390529,25.3672,25.3737,25.2826,25.2891,95646.9532
2016-03-23 14:30:00,38.88,38.91,38.83,38.83,103457.524408035,25.2956,25.3151,25.2631,25.2631,103457.5244
2016-03-23 14:40:00,38.84,38.85,38.66,38.67,272786.4437212434,25.2696,25.2761,25.1525,25.159,272786.4437
2016-03-23 14:50:00,38.67,38.69,38.6,38.62,146815.17225900572,25.159,25.172,25.1135,25.1265,146815.1723
2016-03-23 15:00:00,38.62,38.66,38.58,38.6,389444.5067893614,25.1265,25.1525,25.1004,25.1135,389444.5068
2016-03-23 15:10:00,38.59,38.65,38.57,38.6,429597.1271462237,25.1069,25.146,25.0939,25.1135,429597.1271
2016-03-23 15:20:00,38.6,38.66,38.55,38.62,436209.17966558185,25.1135,25.1525,25.0809,25.1265,436209.1797
2016-03-23 15:30:00,38.62,38.71,38.61,38.66,140058.3548423297,25.1265,25.185,25.12,25.1525,140058.3548
2016-03-23 15:40:00,38.66,38.69,38.6,38.63,360962.8548984401,25.1525,25.172,25.1135,25.133,360962.8549
2016-03-23 15:50:00,38.63,38.75,38.62,38.68,902767.3661766356,25.133,25.211,25.1265,25.1655,902767.3662
2016-03-24 09:30:00,38.14,38.14,37.41,37.51,418997.86780383793,24.8142,24.8142,24.3392,24.4043,418997.8678
2016-03-24 09:40:00,37.51,37.52,37.25,37.35,239341.2636067781,24.4043,24.4108,24.2351,24.3002,239341.2636
2016-03-24 09:50:00,37.35,37.52,37.35,37.44,223696.55481988552,24.3002,24.4108,24.3002,24.3587,223696.5548
2016-03-24 10:00:00,37.44,37.52,37.33,37.34,371273.7066546964,24.3587,24.4108,24.2872,24.2937,371273.7067
2016-03-24 10:10:00,37.33,37.33,37.16,37.22,248194.36651329816,24.2872,24.2872,24.1766,24.2156,248194.3665
2016-03-24 10:20:00,37.23,37.41,37.22,37.28,160722.70227808325,24.2221,24.3392,24.2156,24.2547,160722.7023
2016-03-24 10:30:00,37.27,37.48,37.27,37.47,131281.5621142408,24.2481,24.3848,24.2481,24.3783,131281.5621
2016-03-24 10:40:00,37.48,37.62,37.39,37.44,204651.55425878128,24.3848,24.4759,24.3262,24.3587,204651.5543
2016-03-24 10:50:00,37.44,37.64,37.4,37.63,194041.07283133204,24.3587,24.4889,24.3327,24.4824,194041.0728
2016-03-24 11:00:00,37.63,37.7,37.55,37.61,199362.5855683986,24.4824,24.5279,24.4303,24.4694,199362.5856
2016-03-24 11:10:00,37.62,37.69,37.53,37.53,92328.58265065648,24.4759,24.5214,24.4173,24.4173,92328.5827
2016-03-24 11:20:00,37.53,37.56,37.42,37.42,250420.82818987768,24.4173,24.4368,24.3457,24.3457,250420.8282
2016-03-24 11:30:00,37.43,37.52,37.42,37.44,170368.08439007966,24.3522,24.4108,24.3457,24.3587,170368.0844
2016-03-24 11:40:00,37.44,37.5,37.32,37.33,286907.1933565256,24.3587,24.3978,24.2807,24.2872,286907.1934
2016-03-24 11:50:00,37.32,37.46,37.32,37.46,145048.81607002582,24.2807,24.3718,24.2807,24.3718,145048.8161
2016-03-24 12:00:00,37.46,37.65,37.45,37.63,121229.94052294915,24.3718,24.4954,24.3653,24.4824,121229.9405
2016-03-24 12:10:00,37.63,37.64,37.43,37.44,150233.4193693188,24.4824,24.4889,24.3522,24.3587,150233.4194
2016-03-24 12:20:00,37.44,37.45,37.35,37.38,141456.62664122993,24.3587,24.3653,24.3002,24.3197,141456.6266
2016-03-24 12:30:00,37.38,37.44,37.34,37.37,151691.16821905508,24.3197,24.3587,24.2937,24.3132,151691.1682
2016-03-24 12:40:00,37.37,37.39,37.32,37.38,111352.26125014028,24.3132,24.3262,24.2807,24.3197,111352.2613
2016-03-24 12:50:00,37.38,37.41,37.34,37.36,113529.3457524408,24.3197,24.3392,24.2937,24.3067,113529.3458
2016-03-24 13:00:00,37.36,37.44,37.35,37.43,130586.91504881608,24.3067,24.3587,24.3002,24.3522,130586.915
2016-03-24 13:10:00,37.43,37.55,37.43,37.54,121508.2482325216,24.3522,24.4303,24.3522,24.4238,121508.2482
2016-03-24 13:20:00,37.55,37.63,37.54,37.6,119693.63707776905,24.4303,24.4824,24.4238,24.4628,119693.6371
2016-03-24 13:30:00,37.6,37.6,37.42,37.46,106149.7026147458,24.4628,24.4628,24.3457,24.3718,106149.7026
2016-03-24 13:40:00,37.46,37.48,37.41,37.44,79933.78969812591,24.3718,24.3848,24.3392,24.3587,79933.7897
2016-03-24 13:50:00,37.44,37.45,37.39,37.41,74757.04185837728,24.3587,24.3653,24.3262,24.3392,74757.0419
2016-03-24 14:00:00,37.41,37.43,37.29,37.32,152221.97284255413,24.3392,24.3522,24.2612,24.2807,152221.9728
2016-03-24 14:10:00,37.31,37.35,37.28,37.31,142537.3134328358,24.2742,24.3002,24.2547,24.2742,142537.3134
2016-03-24 14:20:00,37.32,37.42,37.32,37.38,110291.77421164852,24.2807,24.3457,24.2807,24.3197,110291.7742
2016-03-24 14:30:00,37.39,37.49,37.38,37.49,114647.06542475591,24.3262,24.3913,24.3197,24.3913,114647.0654
2016-03-24 14:40:00,37.49,37.51,37.44,37.48,169918.07877903714,24.3913,24.4043,24.3587,24.3848,169918.0788
2016-03-24 14:50:00,37.48,37.52,37.41,37.43,109730.66995847828,24.3848,24.4108,24.3392,24.3522,109730.67
2016-03-24 15:00:00,37.43,37.49,37.42,37.49,165701.94142071597,24.3522,24.3913,24.3457,24.3913,165701.9414
2016-03-24 15:10:00,37.49,37.6,37.48,37.56,170921.33318370552,24.3913,24.4628,24.3848,24.4368,170921.3332
2016-03-24 15:20:00,37.56,37.66,37.55,37.64,199362.5855683986,24.4368,24.5019,24.4303,24.4889,199362.5856
2016-03-24 15:30:00,37.64,37.68,37.6,37.66,225150.9370441028,24.4889,24.5149,24.4628,24.5019,225150.937
2016-03-24 15:40:00,37.66,37.68,37.6,37.63,293900.79676803946,24.5019,24.5149,24.4628,24.4824,293900.7968
2016-03-24 15:50:00,37.63,37.7,37.62,37.69,449847.3796431377,24.4824,24.5279,24.4759,24.5214,449847.3796
2016-03-28 09:30:00,37.93,38.01,37.8,37.83,138035.0129053978,24.6775,24.7296,24.593,24.6125,138035.0129
2016-03-28 09:40:00,37.81,37.93,37.79,37.87,94374.36875771516,24.5995,24.6775,24.5865,24.6385,94374.3688
2016-03-28 09:50:00,37.87,38.0,37.87,37.92,91381.43867130512,24.6385,24.7231,24.6385,24.671,91381.4387
2016-03-28 10:00:00,37.93,38.12,37.93,38.1,90195.26428010323,24.6775,24.8012,24.6775,24.7882,90195.2643
2016-03-28 10:10:00,38.11,38.24,38.11,38.14,124962.4060150376,24.7947,24.8792,24.7947,24.8142,124962.406
2016-03-28 10:20:00,38.13,38.23,38.1,38.14,81086.29783413759,24.8077,24.8727,24.7882,24.8142,81086.2978
2016-03-28 10:30:00,38.14,38.14,37.96,37.97,83053.52934575244,24.8142,24.8142,24.6971,24.7036,83053.5293
2016-03-28 10:40:00,37.96,38.06,37.91,38.06,66068.9036022893,24.6971,24.7621,24.6645,24.7621,66068.9036
2016-03-28 10:50:00,38.06,38.1,38.02,38.08,40038.15508921557,24.7621,24.7882,24.7361,24.7751,40038.1551
2016-03-28 11:00:00,38.08,38.14,38.01,38.02,61167.0968465941,24.7751,24.8142,24.7296,24.7361,61167.0968
2016-03-28 11:10:00,38.01,38.03,37.97,37.98,34101.672090674445,24.7296,24.7426,24.7036,24.7101,34101.6721
2016-03-28 11:20:00,37.97,38.05,37.96,38.03,65177.87004825496,24.7036,24.7556,24.6971,24.7426,65177.87
2016-03-28 11:30:00,38.04,38.09,38.01,38.08,64483.22298283021,24.7491,24.7816,24.7296,24.7751,64483.223
2016-03-28 11:40:00,38.07,38.1,38.03,38.07,58709.460217708445,24.7686,24.7882,24.7426,24.7686,58709.4602
2016-03-28 11:50:00,38.08,38.13,38.06,38.09,67117.0463472113,24.7751,24.8077,24.7621,24.7816,67117.0463
2016-03-28 12:00:00,38.09,38.14,38.08,38.1,35039.83840197509,24.7816,24.8142,24.7751,24.7882,35039.8384
2016-03-28 12:10:00,38.09,38.1,38.04,38.09,61132.308382897536,24.7816,24.7882,24.7491,24.7816,61132.3084
2016-03-28 12:20:00,38.09,38.17,38.09,38.16,37193.35652564246,24.7816,24.8337,24.7816,24.8272,37193.3565
2016-03-28 12:30:00,38.16,38.26,38.15,38.24,50700.258107956455,24.8272,24.8922,24.8207,24.8792,50700.2581
2016-03-28 12:40:00,38.25,38.28,38.23,38.27,34395.69071933565,24.8857,24.9053,24.8727,24.8988,34395.6907
2016-03-28 12:50:00,38.28,38.33,38.25,38.3,34204.91527325777,24.9053,24.9378,24.8857,24.9183,34204.9153
2016-03-28 13:00:00,38.3,38.42,38.28,38.4,128875.54707664684,24.9183,24.9963,24.9053,24.9833,128875.5471
2016-03-28 13:10:00,38.39,38.39,38.3,38.34,45764.78509707104,24.9768,24.9768,24.9183,24.9443,45764.7851
2016-03-28 13:20:00,38.34,38.36,38.29,38.3,40847.267422287056,24.9443,24.9573,24.9118,24.9183,40847.2674
2016-03-28 13:30:00,38.3,38.36,38.3,38.34,45006.17214678487,24.9183,24.9573,24.9183,24.9443,45006.1721
2016-03-28 13:40:00,38.35,38.38,38.34,38.37,37655.70643025474,24.9508,24.9703,24.9443,24.9638,37655.7064
2016-03-28 13:50:00,38.38,38.4,38.34,38.39,99736.28100100998,24.9703,24.9833,24.9443,24.9768,99736.281
2016-03-28 14:00:00,38.4,38.46,38.37,38.46,70584.67063180338,24.9833,25.0224,24.9638,25.0224,70584.6706
2016-03-28 14:10:00,38.46,38.48,38.42,38.42,85404.55616653574,25.0224,25.0354,24.9963,24.9963,85404.5562
2016-03-28 14:20:00,38.42,38.44,38.39,38.4,73081.58455841095,24.9963,25.0094,24.9768,24.9833,73081.5846
2016-03-28 14:30:00,38.4,38.43,38.36,38.42,64025.361912243294,24.9833,25.0029,24.9573,24.9963,64025.3619
2016-03-28 14:40:00,38.42,38.42,38.37,38.42,83895.18572550779,24.9963,24.9963,24.9638,24.9963,83895.1857
2016-03-28 14:50:00,38.42,38.42,38.34,38.37,62184.93996184491,24.9963,24.9963,24.9443,24.9638,62184.94
2016-03-28 15:00:00,38.37,38.43,38.34,38.43,96158.68028279654,24.9638,25.0029,24.9443,25.0029,96158.6803
2016-03-28 15:10:00,38.43,38.48,38.42,38.42,131334.30591403882,25.0029,25.0354,24.9963,24.9963,131334.3059
2016-03-28 15:20:00,38.42,38.47,38.4,38.43,202221.97284255413,24.9963,25.0289,24.9833,25.0029,202221.9728
2016-03-28 15:30:00,38.43,38.45,38.39,38.42,281550.8921557625,25.0029,25.0159,24.9768,24.9963,281550.8922
2016-03-28 15:40:00,38.42,38.48,38.34,38.38,183967.0070699136,24.9963,25.0354,24.9443,24.9703,183967.0071
2016-03-28 15:50:00,38.38,38.38,38.28,38.32,484368.7577151834,24.9703,24.9703,24.9053,24.9313,484368.7577
2016-03-29 09:30:00,38.02,38.03,37.53,37.74,214257.6590730557,24.7361,24.7426,24.4173,24.5539,214257.6591
2016-03-29 09:40:00,37.74,37.84,37.61,37.82,86312.42284816518,24.5539,24.619,24.4694,24.606,86312.4228
2016-03-29 09:50:00,37.83,37.93,37.71,37.87,69561.21647402087,24.6125,24.6775,24.5344,24.6385,69561.2165
2016-03-29 10:00:00,37.88,37.96,37.83,37.89,69064.07810571203,24.645,24.6971,24.6125,24.6515,69064.0781
2016-03-29 10:10:00,37.89,37.89,37.62,37.64,149849.62406015038,24.6515,24.6515,24.4759,24.4889,149849.6241
2016-03-29 10:20:00,37.63,37.75,37.62,37.65,77698.35035349567,24.4824,24.5604,24.4759,24.4954,77698.3504
2016-03-29 10:30:00,37.66,37.69,37.58,37.67,106303.44518011446,24.5019,24.5214,24.4498,24.5084,106303.4452
2016-03-29 10:40:00,37.67,37.69,37.52,37.55,140196.38648860957,24.5084,24.5214,24.4108,24.4303,140196.3865
2016-03-29 10:50:00,37.55,37.62,37.52,37.59,112364.4933228594,24.4303,24.4759,24.4108,24.4563,112364.4933
2016-03-29 11:00:00,37.6,37.64,37.5,37.5,110597.01492537312,24.4628,24.4889,24.3978,24.3978,110597.0149
2016-03-29 11:10:00,37.5,37.6,37.45,37.59,118085.51228818312,24.3978,24.4628,24.3653,24.4563,118085.5123
2016-03-29 11:20:00,37.6,37.68,37.55,37.68,102557.51318594994,24.4628,24.5149,24.4303,24.5149,102557.5132
2016-03-29 11:30:00,37.67,37.72,37.64,37.69,97423.40926944226,24.5084,24.5409,24.4889,24.5214,97423.4093
2016-03-29 11:40:00,37.68,37.73,37.63,37.7,58663.44966894849,24.5149,24.5474,24.4824,24.5279,58663.4497
2016-03-29 11:50:00,37.71,37.72,37.63,37.63,53527.10133542812,24.5344,24.5409,24.4824,24.4824,53527.1013
2016-03-29 12:00:00,37.64,37.68,37.6,37.65,57155.20143642688,24.4889,24.5149,24.4628,24.4954,57155.2014
2016-03-29 12:10:00,37.65,37.68,37.6,37.63,61723.71226573897,24.4954,24.5149,24.4628,24.4824,61723.7123
2016-03-29 12:20:00,37.64,37.82,37.63,37.8,170042.64392324092,24.4889,24.606,24.4824,24.593,170042.6439
2016-03-29 12:30:00,37.8,37.87,37.73,37.74,66476.2652900909,24.593,24.6385,24.5474,24.5539,66476.2653
2016-03-29 12:40:00,37.75,37.85,37.72,37.78,105570.64302547411,24.5604,24.6255,24.5409,24.58,105570.643
2016-03-29 12:50:00,37.78,37.85,37.72,37.75,76217.03512512625,24.58,24.6255,24.5409,24.5604,76217.0351
2016-03-29 13:00:00,37.75,37.76,37.64,37.68,72483.44742453148,24.5604,24.5669,24.4889,24.5149,72483.4474
2016-03-29 13:10:00,37.68,37.73,37.65,37.7,77591.74054539333,24.5149,24.5474,24.4954,24.5279,77591.7405
2016-03-29 13:20:00,37.7,37.71,37.62,37.63,45053.30490405117,24.5279,24.5344,24.4759,24.4824,45053.3049
2016-03-29 13:30:00,37.63,37.67,37.59,37.61,118825.04769386152,24.4824,24.5084,24.4563,24.4694,118825.0477
2016-03-29 13:40:00,37.61,37.63,37.59,37.61,128565.81752889686,24.4694,24.4824,24.4563,24.4694,128565.8175
2016-03-29 13:50:00,37.61,37.62,37.59,37.6,123109.63977106946,24.4694,24.4759,24.4563,24.4628,123109.6398
2016-03-29 14:00:00,37.6,37.65,37.59,37.65,175103.80428683647,24.4628,24.4954,24.4563,24.4954,175103.8043
2016-03-29 14:10:00,37.64,37.71,37.62,37.68,104557.28874424868,24.4889,24.5344,24.4759,24.5149,104557.2887
2016-03-29 14:20:00,37.68,37.73,37.66,37.73,99627.42677589496,24.5149,24.5474,24.5019,24.5474,99627.4268
2016-03-29 14:30:00,37.74,37.81,37.73,37.8,59200.98754348558,24.5539,24.5995,24.5474,24.593,59200.9875
2016-03-29 14:40:00,37.8,37.85,37.79,37.85,58335.76478509707,24.593,24.6255,24.5865,24.6255,58335.7648
2016-03-29 14:50:00,37.85,37.89,37.8,37.85,93164.62798788014,24.6255,24.6515,24.593,24.6255,93164.628
2016-03-29 15:00:00,37.85,37.88,37.82,37.88,74960.1615980249,24.6255,24.645,24.606,24.645,74960.1616
2016-03-29 15:10:00,37.88,37.91,37.86,37.9,104726.74222870608,24.645,24.6645,24.632,24.658,104726.7422
2016-03-29 15:20:00,37.91,37.94,37.9,37.93,125949.9495006172,24.6645,24.6841,24.658,24.6775,125949.9495
2016-03-29 15:30:00,37.93,37.93,37.84,37.85,150873.0782179329,24.6775,24.6775,24.619,24.6255,150873.0782
2016-03-29 15:40:00,37.85,37.86,37.76,37.77,287776.9049489395,24.6255,24.632,24.5669,24.5735,287776.9049
2016-03-29 15:50:00,37.77,37.85,37.76,37.84,442668.6118280776,24.5735,24.6255,24.5669,24.619,442668.6118
2016-03-30 09:30:00,38.14,38.32,38.13,38.27,179844.01301761865,24.8142,24.9313,24.8077,24.8988,179844.013
2016-03-30 09:40:00,38.27,38.53,38.25,38.5,111366.8499607227,24.8988,25.0679,24.8857,25.0484,111366.85
2016-03-30 09:50:00,38.51,38.55,38.34,38.42,86188.97991246774,25.0549,25.0809,24.9443,24.9963,86188.9799
2016-03-30 10:00:00,38.43,38.56,38.41,38.5,83086.07339243632,25.0029,25.0874,24.9898,25.0484,83086.0734
2016-03-30 10:10:00,38.5,38.54,38.41,38.41,112312.87173156772,25.0484,25.0744,24.9898,24.9898,112312.8717
2016-03-30 10:20:00,38.42,38.45,38.34,38.44,62452.02558635394,24.9963,25.0159,24.9443,25.0094,62452.0256
2016-03-30 10:30:00,38.43,40.89,38.43,40.37,3354066.883626978,25.0029,26.6033,25.0029,26.265,3354066.8836
2016-03-30 10:40:00,40.36,40.38,39.81,39.93,2119870.9460217706,26.2585,26.2715,25.9007,25.9788,2119870.946
2016-03-30 10:50:00,39.95,40.38,39.75,39.81,1173172.4834474244,25.9918,26.2715,25.8617,25.9007,1173172.4834
2016-03-30 11:00:00,39.81,39.93,39.73,39.78,673099.5398945124,25.9007,25.9788,25.8486,25.8812,673099.5399
2016-03-30 11:10:00,39.79,39.81,39.48,39.48,717320.166086859,25.8877,25.9007,25.686,25.686,717320.1661
2016-03-30 11:20:00,39.49,39.73,39.48,39.5,390684.5471888677,25.6925,25.8486,25.686,25.699,390684.5472
2016-03-30 11:30:00,39.5,39.6,39.45,39.47,225716.5301312984,25.699,25.7641,25.6665,25.6795,225716.5301
2016-03-30 11:40:00,39.47,39.47,39.35,39.44,296601.95264280104,25.6795,25.6795,25.6014,25.66,296601.9526
2016-03-30 11:50:00,39.43,39.49,39.29,39.39,194354.16900460105,25.6535,25.6925,25.5624,25.6274,194354.169
2016-03-30 12:00:00,39.39,39.65,39.35,39.62,386407.8105712041,25.6274,25.7966,25.6014,25.7771,386407.8106
2016-03-30 12:10:00,39.62,39.88,39.56,39.82,413811.0200875322,25.7771,25.9462,25.738,25.9072,413811.0201
2016-03-30 12:20:00,39.82,39.85,39.71,39.77,211060.48703849173,25.9072,25.9267,25.8356,25.8747,211060.487
2016-03-30 12:30:00,39.76,39.77,39.65,39.65,163352.036808439,25.8682,25.8747,25.7966,25.7966,163352.0368
2016-03-30 12:40:00,39.65,39.79,39.62,39.66,191380.3164627988,25.7966,25.8877,25.7771,25.8031,191380.3165
2016-03-30 12:50:00,39.66,39.84,39.59,39.81,253886.20805745703,25.8031,25.9202,25.7576,25.9007,253886.2081
2016-03-30 13:00:00,39.82,39.82,39.66,39.73,276471.77645606553,25.9072,25.9072,25.8031,25.8486,276471.7765
2016-03-30 13:10:00,39.72,39.74,39.65,39.73,195043.20502749408,25.8421,25.8551,25.7966,25.8486,195043.205
2016-03-30 13:20:00,39.73,39.85,39.73,39.82,440366.9621815733,25.8486,25.9267,25.8486,25.9072,440366.9622
2016-03-30 13:30:00,39.82,39.82,39.69,39.76,274015.26203568623,25.9072,25.9072,25.8226,25.8682,274015.262
2016-03-30 13:40:00,39.76,39.94,39.75,39.88,314598.81045898324,25.8682,25.9853,25.8617,25.9462,314598.8105
2016-03-30 13:50:00,39.88,39.97,39.69,39.97,727960.9471439793,25.9462,26.0048,25.8226,26.0048,727960.9471
2016-03-30 14:00:00,39.97,39.99,39.52,39.59,469099.9887779149,26.0048,26.0178,25.712,25.7576,469099.9888
2016-03-30 14:10:00,39.6,39.72,39.46,39.49,517122.65738974296,25.7641,25.8421,25.673,25.6925,517122.6574
2016-03-30 14:20:00,39.49,39.57,39.44,39.54,238313.32061497023,25.6925,25.7445,25.66,25.725,238313.3206
2016-03-30 14:30:00,39.55,39.62,39.53,39.59,184493.3228593873,25.7315,25.7771,25.7185,25.7576,184493.3229
2016-03-30 14:40:00,39.6,39.66,39.53,39.59,265618.8979912468,25.7641,25.8031,25.7185,25.7576,265618.898
2016-03-30 14:50:00,39.6,39.65,39.57,39.65,196925.1486926271,25.7641,25.7966,25.7445,25.7966,196925.1487
2016-03-30 15:00:00,39.65,39.82,39.64,39.81,454392.3240938166,25.7966,25.9072,25.7901,25.9007,454392.3241
2016-03-30 15:10:00,39.8,39.84,39.72,39.78,269471.4397935136,25.8942,25.9202,25.8421,25.8812,269471.4398
2016-03-30 15:20:00,39.79,39.91,39.76,39.89,437008.19212209625,25.8877,25.9658,25.8682,25.9527,437008.1921
2016-03-30 15:30:00,39.89,39.96,39.83,39.88,793908.6522275838,25.9527,25.9983,25.9137,25.9462,793908.6522
2016-03-30 15:40:00,39.88,39.96,39.87,39.92,719697.003703288,25.9462,25.9983,25.9397,25.9723,719697.0037
2016-03-30 15:50:00,39.92,39.98,39.78,39.81,2011123.3307148467,25.9723,26.0113,25.8812,25.9007,2011123.3307
2016-03-31 09:30:00,39.98,40.14,39.8,40.06,592802.1546403321,26.0113,26.1154,25.8942,26.0633,592802.1546
2016-03-31 09:40:00,40.06,40.19,39.84,39.92,384761.5306924026,26.0633,26.1479,25.9202,25.9723,384761.5307
2016-03-31 09:50:00,39.92,39.99,39.7,39.71,220934.7996857816,25.9723,26.0178,25.8291,25.8356,220934.7997
2016-03-31 10:00:00,39.72,39.76,39.6,39.76,386029.6263045674,25.8421,25.8682,25.7641,25.8682,386029.6263
2016-03-31 10:10:00,39.76,39.87,39.64,39.71,203386.82527213555,25.8682,25.9397,25.7901,25.8356,203386.8253
2016-03-31 10:20:00,39.72,39.87,39.59,39.59,165010.66098081024,25.8421,25.9397,25.7576,25.7576,165010.661
2016-03-31 10:30:00,39.59,39.69,39.55,39.65,142987.31904387835,25.7576,25.8226,25.7315,25.7966,142987.319
2016-03-31 10:40:00,39.64,39.83,39.6,39.79,187527.774660532,25.7901,25.9137,25.7641,25.8877,187527.7747
2016-03-31 10:50:00,39.78,39.88,39.77,39.78,213184.82774099425,25.8812,25.9462,25.8747,25.8812,213184.8277
2016-03-31 11:00:00,39.77,39.9,39.77,39.83,215643.58657838625,25.8747,25.9592,25.8747,25.9137,215643.5866
2016-03-31 11:10:00,39.84,39.89,39.77,39.77,112483.44742453148,25.9202,25.9527,25.8747,25.8747,112483.4474
2016-03-31 11:20:00,39.78,39.79,39.61,39.63,110048.25496577263,25.8812,25.8877,25.7706,25.7836,110048.255
2016-03-31 11:30:00,39.63,39.68,39.55,39.67,137386.376388733,25.7836,25.8161,25.7315,25.8096,137386.3764
2016-03-31 11:40:00,39.67,39.69,39.6,39.65,82776.34384468634,25.8096,25.8226,25.7641,25.7966,82776.3438
2016-03-31 11:50:00,39.66,39.74,39.65,39.65,100754.1241162608,25.8031,25.8551,25.7966,25.7966,100754.1241
2016-03-31 12:00:00,39.65,39.76,39.63,39.7,102018.85310290652,25.7966,25.8682,25.7836,25.8291,102018.8531
2016-03-31 12:10:00,39.7,39.73,39.67,39.73,83398.04735719896,25.8291,25.8486,25.8096,25.8486,83398.0474
2016-03-31 12:20:00,39.73,39.76,39.7,39.75,73888.45247446976,25.8486,25.8682,25.8291,25.8617,73888.4525
2016-03-31 12:30:00,39.76,39.76,39.71,39.74,94590.9549994389,25.8682,25.8682,25.8356,25.8551,94590.955
2016-03-31 12:40:00,39.74,39.75,39.71,39.71,110797.89024800809,25.8551,25.8617,25.8356,25.8356,110797.8902
2016-03-31 12:50:00,39.71,39.72,39.63,39.64,146424.64369879922,25.8356,25.8421,25.7836,25.7901,146424.6437
2016-03-31 13:00:00,39.64,39.66,39.61,39.64,85715.40792279204,25.7901,25.8031,25.7706,25.7901,85715.4079
2016-03-31 13:10:00,39.64,39.64,39.48,39.49,135881.49478173043,25.7901,25.7901,25.686,25.6925,135881.4948
2016-03-31 13:20:00,39.5,39.56,39.49,39.5,80648.63651666479,25.699,25.738,25.6925,25.699,80648.6365
2016-03-31 13:30:00,39.51,39.52,39.42,39.43,89082.03344181349,25.7055,25.712,25.647,25.6535,89082.0334
2016-03-31 13:40:00,39.44,39.45,39.37,39.4,93664.01077320166,25.66,25.6665,25.6144,25.6339,93664.0108
2016-03-31 13:50:00,39.41,39.45,39.38,39.41,103505.77937380764,25.6404,25.6665,25.6209,25.6404,103505.7794
2016-03-31 14:00:00,39.4,39.4,39.32,39.35,83689.82156884749,25.6339,25.6339,25.5819,25.6014,83689.8216
2016-03-31 14:10:00,39.35,39.35,39.22,39.23,205956.6827516553,25.6014,25.6014,25.5168,25.5233,205956.6828
2016-03-31 14:20:00,39.23,39.24,39.14,39.15,181165.97463808773,25.5233,25.5298,25.4648,25.4713,181165.9746
2016-03-31 14:30:00,39.14,39.22,39.14,39.18,145268.76893726853,25.4648,25.5168,25.4648,25.4908,145268.7689
2016-03-31 14:40:00,39.18,39.21,39.17,39.19,113656.15531365728,25.4908,25.5103,25.4843,25.4973,113656.1553
2016-03-31 14:50:00,39.19,39.21,39.15,39.15,229903.4900684547,25.4973,25.5103,25.4713,25.4713,229903.4901
2016-03-31 15:00:00,39.16,39.17,39.13,39.14,245735.60767590613,25.4778,25.4843,25.4583,25.4648,245735.6077
2016-03-31 15:10:00,39.14,39.15,39.07,39.13,215075.749074178,25.4648,25.4713,25.4192,25.4583,215075.7491
2016-03-31 15:20:00,39.13,39.24,39.13,39.22,172002.0199753114,25.4583,25.5298,25.4583,25.5168,172002.02
2016-03-31 15:30:00,39.23,39.24,39.19,39.22,188617.43912018853,25.5233,25.5298,25.4973,25.5168,188617.4391
2016-03-31 15:40:00,39.22,39.3,39.18,39.26,337663.5618897991,25.5168,25.5689,25.4908,25.5429,337663.5619
2016-03-31 15:50:00,39.26,39.27,39.13,39.15,553458.6466165413,25.5429,25.5494,25.4583,25.4713,553458.6466
2016-04-01 09:30:00,38.93,39.12,38.76,38.81,299622.9379418696,25.3282,25.4518,25.2176,25.2501,299622.9379
2016-04-01 09:40:00,38.8,38.88,38.72,38.85,299065.20031421835,25.2436,25.2956,25.1915,25.2761,299065.2003
2016-04-01 09:50:00,38.86,38.88,38.74,38.84,156810.68342498035,25.2826,25.2956,25.2045,25.2696,156810.6834
2016-04-01 10:00:00,38.84,39.03,38.76,38.97,310219.95286724274,25.2696,25.3932,25.2176,25.3542,310219.9529
2016-04-01 10:10:00,38.97,39.15,38.97,39.03,223974.86252945795,25.3542,25.4713,25.3542,25.3932,223974.8625
2016-04-01 10:20:00,39.04,39.07,38.98,39.04,118130.40062843676,25.3997,25.4192,25.3607,25.3997,118130.4006
2016-04-01 10:30:00,39.04,39.24,38.99,39.22,185361.9122432948,25.3997,25.5298,25.3672,25.5168,185361.9122
2016-04-01 10:40:00,39.22,39.31,39.14,39.22,203299.293008641,25.5168,25.5754,25.4648,25.5168,203299.293
2016-04-01 10:50:00,39.21,39.25,39.16,39.25,96200.20199753114,25.5103,25.5363,25.4778,25.5363,96200.202
2016-04-01 11:00:00,39.25,39.35,39.24,39.26,134992.70564470877,25.5363,25.6014,25.5298,25.5429,134992.7056
2016-04-01 11:10:00,39.26,39.33,39.22,39.29,124253.1702390304,25.5429,25.5884,25.5168,25.5624,124253.1702
2016-04-01 11:20:00,39.28,39.28,39.15,39.17,59753.11412860509,25.5559,25.5559,25.4713,25.4843,59753.1141
2016-04-01 11:30:00,39.17,39.37,39.17,39.35,84730.10885422511,25.4843,25.6144,25.4843,25.6014,84730.1089
2016-04-01 11:40:00,39.35,39.4,39.27,39.27,107039.6139602738,25.6014,25.6339,25.5494,25.5494,107039.614
2016-04-01 11:50:00,39.28,39.33,39.23,39.32,78008.07990124564,25.5559,25.5884,25.5233,25.5819,78008.0799
2016-04-01 12:00:00,39.32,39.38,39.27,39.27,86711.9290764224,25.5819,25.6209,25.5494,25.5494,86711.9291
2016-04-01 12:10:00,39.28,39.37,39.27,39.35,152169.22904275614,25.5559,25.6144,25.5494,25.6014,152169.229
2016-04-01 12:20:00,39.35,39.39,39.3,39.37,350473.57198967563,25.6014,25.6274,25.5689,25.6144,350473.572
2016-04-01 12:30:00,39.36,39.4,39.3,39.35,46286.61205251936,25.6079,25.6339,25.5689,25.6014,46286.6121
2016-04-01 12:40:00,39.35,39.44,39.35,39.43,158785.7703961396,25.6014,25.66,25.6014,25.6535,158785.7704
2016-04-01 12:50:00,39.42,39.46,39.38,39.42,65075.74907417798,25.647,25.673,25.6209,25.647,65075.7491
2016-04-01 13:00:00,39.42,39.55,39.4,39.53,780270.452250028,25.647,25.7315,25.6339,25.7185,780270.4523
2016-04-01 13:10:00,39.53,39.56,39.48,39.49,86765.79508472673,25.7185,25.738,25.686,25.6925,86765.7951
2016-04-01 13:20:00,39.5,39.61,39.49,39.56,422269.1055998205,25.699,25.7706,25.6925,25.738,422269.1056
2016-04-01 13:30:00,39.57,39.59,39.54,39.57,65498.82168106834,25.7445,25.7576,25.725,25.7445,65498.8217
2016-04-01 13:40:00,39.57,39.58,39.53,39.57,76977.89249242509,25.7445,25.751,25.7185,25.7445,76977.8925
2016-04-01 13:50:00,39.57,39.59,39.53,39.54,102859.38727415554,25.7445,25.7576,25.7185,25.725,102859.3873
2016-04-01 14:00:00,39.54,39.55,39.5,39.53,168256.08798114688,25.725,25.7315,25.699,25.7185,168256.088
2016-04-01 14:10:00,39.53,39.56,39.48,39.49,142541.80226686117,25.7185,25.738,25.686,25.6925,142541.8023
2016-04-01 14:20:00,39.49,39.51,39.47,39.48,300732.8021546403,25.6925,25.7055,25.6795,25.686,300732.8022
2016-04-01 14:30:00,39.48,39.55,39.46,39.5,158048.4794074739,25.686,25.7315,25.673,25.699,158048.4794
2016-04-01 14:40:00,39.51,39.56,39.5,39.52,191279.3176972281,25.7055,25.738,25.699,25.712,191279.3177
2016-04-01 14:50:00,39.53,39.53,39.43,39.44,231338.7947480642,25.7185,25.7185,25.6535,25.66,231338.7947
2016-04-01 15:00:00,39.44,39.53,39.44,39.48,132972.7303332959,25.66,25.7185,25.66,25.686,132972.7303
2016-04-01 15:10:00,39.48,39.54,39.48,39.5,135593.08719560094,25.686,25.725,25.686,25.699,135593.0872
2016-04-01 15:20:00,39.5,39.53,39.47,39.53,205333.85703063628,25.699,25.7185,25.6795,25.7185,205333.857
2016-04-01 15:30:00,39.53,39.55,39.49,39.54,417724.1611491415,25.7185,25.7315,25.6925,25.725,417724.1611
2016-04-01 15:40:00,39.55,39.63,39.5,39.63,351260.2401526204,25.7315,25.7836,25.699,25.7836,351260.2402
2016-04-01 15:50:00,39.62,39.77,39.61,39.71,1161632.8133767254,25.7771,25.8747,25.7706,25.8356,1161632.8134
2016-04-04 09:30:00,39.77,39.77,39.38,39.56,145761.418471552,25.8747,25.8747,25.6209,25.738,145761.4185
2016-04-04 09:40:00,39.56,39.61,39.46,39.6,89707.10357984513,25.738,25.7706,25.673,25.7641,89707.1036
2016-04-04 09:50:00,39.59,39.69,39.56,39.63,102737.06654696442,25.7576,25.8226,25.738,25.7836,102737.0665
2016-04-04 10:00:00,39.63,39.66,39.54,39.6,108608.4614521378,25.7836,25.8031,25.725,25.7641,108608.4615
2016-04-04 10:10:00,39.6,39.61,39.48,39.56,62824.59881045898,25.7641,25.7706,25.686,25.738,62824.5988
2016-04-04 10:20:00,39.56,39.65,39.51,39.54,74105.03871619346,25.738,25.7966,25.7055,25.725,74105.0387
2016-04-04 10:30:00,39.54,39.62,39.51,39.53,65277.74660531926,25.725,25.7771,25.7055,25.7185,65277.7466
2016-04-04 10:40:00,39.51,39.54,39.3,39.3,134875.99596004936,25.7055,25.725,25.5689,25.5689,134875.996
2016-04-04 10:50:00,39.29,39.29,39.07,39.14,148711.70463472113,25.5624,25.5624,25.4192,25.4648,148711.7046
2016-04-04 11:00:00,39.14,39.19,39.07,39.12,92455.39221187295,25.4648,25.4973,25.4192,25.4518,92455.3922
2016-04-04 11:10:00,39.11,39.14,39.01,39.12,84724.4978116934,25.4453,25.4648,25.3802,25.4518,84724.4978
2016-04-04 11:20:00,39.12,39.16,39.03,39.06,92824.59881045898,25.4518,25.4778,25.3932,25.4127,92824.5988
2016-04-04 11:30:00,39.06,39.15,39.02,39.14,139508.47267422287,25.4127,25.4713,25.3867,25.4648,139508.4727
2016-04-04 11:40:00,39.13,39.13,39.04,39.05,121896.5323757154,25.4583,25.4583,25.3997,25.4062,121896.5324
2016-04-04 11:50:00,39.05,39.15,39.03,39.13,133559.64538211198,25.4062,25.4713,25.3932,25.4583,133559.6454
2016-04-04 12:00:00,39.12,39.2,39.11,39.18,67778.02715744585,25.4518,25.5038,25.4453,25.4908,67778.0272
2016-04-04 12:10:00,39.18,39.24,39.17,39.21,79266.07563685332,25.4908,25.5298,25.4843,25.5103,79266.0756
2016-04-04 12:20:00,39.22,39.31,39.2,39.26,66802.82796543598,25.5168,25.5754,25.5038,25.5429,66802.828
2016-04-04 12:30:00,39.26,39.29,39.23,39.25,38951.85725507799,25.5429,25.5624,25.5233,25.5363,38951.8573
2016-04-04 12:40:00,39.25,39.29,39.23,39.24,28496.24060150376,25.5363,25.5624,25.5233,25.5298,28496.2406
2016-04-04 12:50:00,39.25,39.33,39.25,39.32,43124.22848165189,25.5363,25.5884,25.5363,25.5819,43124.2285
2016-04-04 13:00:00,39.32,39.33,39.22,39.25,73717.876781506,25.5819,25.5884,25.5168,25.5363,73717.8768
2016-04-04 13:10:00,39.24,39.25,39.21,39.24,76930.75973515879,25.5298,25.5363,25.5103,25.5298,76930.7597
2016-04-04 13:20:00,39.24,39.24,39.18,39.22,60080.79901245651,25.5298,25.5298,25.4908,25.5168,60080.799
2016-04-04 13:30:00,39.22,39.24,39.18,39.22,33290.31534059028,25.5168,25.5298,25.4908,25.5168,33290.3153
2016-04-04 13:40:00,39.22,39.24,39.15,39.16,222760.6329255976,25.5168,25.5298,25.4713,25.4778,222760.6329
2016-04-04 13:50:00,39.16,39.16,39.06,39.07,66689.48490629559,25.4778,25.4778,25.4127,25.4192,66689.4849
2016-04-04 14:00:00,39.07,39.08,39.05,39.06,77650.09538772303,25.4192,25.4257,25.4062,25.4127,77650.0954
2016-04-04 14:10:00,39.06,39.06,38.95,38.98,111241.16260801256,25.4127,25.4127,25.3412,25.3607,111241.1626
2016-04-04 14:20:00,38.97,39.01,38.94,38.95,100049.37717427895,25.3542,25.3802,25.3347,25.3412,100049.3772
2016-04-04 14:30:00,38.94,39.05,38.93,39.03,202680.95612164732,25.3347,25.4062,25.3282,25.3932,202680.9561
2016-04-04 14:40:00,39.04,39.1,39.03,39.07,87114.80193019862,25.3997,25.4388,25.3932,25.4192,87114.8019
2016-04-04 14:50:00,39.07,39.07,38.97,38.98,201291.66199079787,25.4192,25.4192,25.3542,25.3607,201291.662
2016-04-04 15:00:00,38.98,39.02,38.95,38.97,247966.55818651104,25.3607,25.3867,25.3412,25.3542,247966.5582
2016-04-04 15:10:00,38.97,39.0,38.92,38.93,178350.35349567948,25.3542,25.3737,25.3216,25.3282,178350.3535
2016-04-04 15:20:00,38.92,38.92,38.83,38.84,148458.08551228818,25.3216,25.3216,25.2631,25.2696,148458.0855
2016-04-04 15:30:00,38.84,38.92,38.83,38.84,154098.30546515543,25.2696,25.3216,25.2631,25.2696,154098.3055
2016-04-04 15:40:00,38.84,38.88,38.81,38.84,240883.17809449,25.2696,25.2956,25.2501,25.2696,240883.1781
2016-04-04 15:50:00,38.84,38.92,38.84,38.91,460170.5756929637,25.2696,25.3216,25.2696,25.3151,460170.5757
2016-04-05 09:30:00,38.56,38.56,38.19,38.29,242532.82459881043,25.0874,25.0874,24.8467,24.9118,242532.8246
2016-04-05 09:40:00,38.3,38.31,38.13,38.21,215027.4941084053,24.9183,24.9248,24.8077,24.8597,215027.4941
2016-04-05 09:50:00,38.21,38.24,38.09,38.19,221669.8462574346,24.8597,24.8792,24.7816,24.8467,221669.8463
2016-04-05 10:00:00,38.2,38.34,38.17,38.32,414005.1621591292,24.8532,24.9443,24.8337,24.9313,414005.1622
2016-04-05 10:10:00,38.31,38.36,38.18,38.28,141430.8158455841,24.9248,24.9573,24.8402,24.9053,141430.8158
2016-04-05 10:20:00,38.27,38.36,38.18,38.3,160566.71529570193,24.8988,24.9573,24.8402,24.9183,160566.7153
2016-04-05 10:30:00,38.3,38.41,38.23,38.33,257476.15306924024,24.9183,24.9898,24.8727,24.9378,257476.1531
2016-04-05 10:40:00,38.32,38.34,38.18,38.25,87362.81001009987,24.9313,24.9443,24.8402,24.8857,87362.81
2016-04-05 10:50:00,38.25,38.31,38.16,38.17,105956.68275165526,24.8857,24.9248,24.8272,24.8337,105956.6828
2016-04-05 11:00:00,38.17,38.35,38.16,38.34,82629.33453035573,24.8337,24.9508,24.8272,24.9443,82629.3345
2016-04-05 11:10:00,38.34,38.36,38.29,38.33,279143.7549096622,24.9443,24.9573,24.9118,24.9378,279143.7549
2016-04-05 11:20:00,38.33,38.4,38.25,38.29,117080.01346650207,24.9378,24.9833,24.8857,24.9118,117080.0135
2016-04-05 11:30:00,38.29,38.35,38.25,38.31,111464.48210077432,24.9118,24.9508,24.8857,24.9248,111464.4821
2016-04-05 11:40:00,38.31,38.32,38.23,38.29,77684.8838514196,24.9248,24.9313,24.8727,24.9118,77684.8839
2016-04-05 11:50:00,38.3,38.34,38.26,38.32,68261.6990236786,24.9183,24.9443,24.8922,24.9313,68261.699
2016-04-05 12:00:00,38.32,38.38,38.27,38.28,122459.88104589832,24.9313,24.9703,24.8988,24.9053,122459.881
2016-04-05 12:10:00,38.28,38.3,38.13,38.17,63931.09639771069,24.9053,24.9183,24.8077,24.8337,63931.0964
2016-04-05 12:20:00,38.17,38.25,38.14,38.24,45190.21434182471,24.8337,24.8857,24.8142,24.8792,45190.2143
2016-04-05 12:30:00,38.23,38.29,38.22,38.28,45263.15789473684,24.8727,24.9118,24.8662,24.9053,45263.1579
2016-04-05 12:40:00,38.28,38.28,38.19,38.2,74930.98417686006,24.9053,24.9053,24.8467,24.8532,74930.9842
2016-04-05 12:50:00,38.2,38.21,38.15,38.19,59548.87218045112,24.8532,24.8597,24.8207,24.8467,59548.8722
2016-04-05 13:00:00,38.2,38.2,38.09,38.1,99070.81135675008,24.8532,24.8532,24.7816,24.7882,99070.8114
2016-04-05 13:10:00,38.1,38.17,38.1,38.13,59883.290315340586,24.7882,24.8337,24.7882,24.8077,59883.2903
2016-04-05 13:20:00,38.13,38.18,38.1,38.17,80208.73078217932,24.8077,24.8402,24.7882,24.8337,80208.7308
2016-04-05 13:30:00,38.17,38.18,38.1,38.12,56038.60397261811,24.8337,24.8402,24.7882,24.8012,56038.604
2016-04-05 13:40:00,38.11,38.16,38.06,38.07,108082.14566266412,24.7947,24.8272,24.7621,24.7686,108082.1457
2016-04-05 13:50:00,38.07,38.19,38.06,38.14,80643.02547413309,24.7686,24.8467,24.7621,24.8142,80643.0255
2016-04-05 14:00:00,38.14,38.15,38.1,38.13,111737.17876781506,24.8142,24.8207,24.7882,24.8077,111737.1788
2016-04-05 14:10:00,38.13,38.15,38.1,38.14,90773.20166086858,24.8077,24.8207,24.7882,24.8142,90773.2017
2016-04-05 14:20:00,38.14,38.22,38.14,38.22,112340.92694422624,24.8142,24.8662,24.8142,24.8662,112340.9269
2016-04-05 14:30:00,38.22,38.24,38.2,38.24,172526.0913477724,24.8662,24.8792,24.8532,24.8792,172526.0913
2016-04-05 14:40:00,38.24,38.24,38.2,38.21,141683.3127595107,24.8792,24.8792,24.8532,24.8597,141683.3128
2016-04-05 14:50:00,38.2,38.26,38.19,38.23,90180.6755695208,24.8532,24.8922,24.8467,24.8727,90180.6756
2016-04-05 15:00:00,38.24,38.25,38.18,38.2,96337.11143530469,24.8792,24.8857,24.8402,24.8532,96337.1114
2016-04-05 15:10:00,38.2,38.25,38.17,38.24,111142.4082594546,24.8532,24.8857,24.8337,24.8792,111142.4083
2016-04-05 15:20:00,38.24,38.27,38.23,38.25,134310.40287285377,24.8792,24.8988,24.8727,24.8857,134310.4029
2016-04-05 15:30:00,38.25,38.28,38.21,38.24,149760.96958814948,24.8857,24.9053,24.8597,24.8792,149760.9696
2016-04-05 15:40:00,38.23,38.25,38.21,38.24,169184.15441589046,24.8727,24.8857,24.8597,24.8792,169184.1544
2016-04-05 15:50:00,38.25,38.26,38.16,38.22,437790.3714510156,24.8857,24.8922,24.8272,24.8662,437790.3715
2016-04-06 09:30:00,38.25,38.36,38.09,38.13,172344.29356974526,24.8857,24.9573,24.7816,24.8077,172344.2936
2016-04-06 09:40:00,38.13,38.13,37.95,38.09,144862.5294579733,24.8077,24.8077,24.6906,24.7816,144862.5295
2016-04-06 09:50:00,38.09,38.17,37.92,38.02,131356.75008416563,24.7816,24.8337,24.671,24.7361,131356.7501
2016-04-06 10:00:00,38.02,38.17,37.97,38.05,124392.32409381664,24.7361,24.8337,24.7036,24.7556,124392.3241
2016-04-06 10:10:00,38.04,38.08,37.87,37.89,264711.03130961733,24.7491,24.7751,24.6385,24.6515,264711.0313
2016-04-06 10:20:00,37.89,37.9,37.75,37.77,259024.8008079901,24.6515,24.658,24.5604,24.5735,259024.8008
2016-04-06 10:30:00,37.78,37.86,37.69,37.72,302209.6285489844,24.58,24.632,24.5214,24.5409,302209.6285
2016-04-06 10:40:00,37.72,38.02,37.72,38.0,266635.61889799125,24.5409,24.7361,24.5409,24.7231,266635.6189
2016-04-06 10:50:00,38.01,38.01,37.89,38.01,151988.5534732353,24.7296,24.7296,24.6515,24.7296,151988.5535
2016-04-06 11:00:00,38.03,38.17,38.01,38.16,134558.41095275502,24.7426,24.8337,24.7296,24.8272,134558.411
2016-04-06 11:10:00,38.16,38.22,38.09,38.09,173299.293008641,24.8272,24.8662,24.7816,24.7816,173299.293
2016-04-06 11:20:00,38.09,38.18,38.02,38.16,169679.04836718662,24.7816,24.8402,24.7361,24.8272,169679.0484
2016-04-06 11:30:00,38.16,38.22,38.13,38.16,122271.35001683312,24.8272,24.8662,24.8077,24.8272,122271.35
2016-04-06 11:40:00,38.16,38.22,38.16,38.21,93745.93199416452,24.8272,24.8662,24.8272,24.8597,93745.932
2016-04-06 11:50:00,38.21,38.27,38.2,38.23,74661.65413533834,24.8597,24.8988,24.8532,24.8727,74661.6541
2016-04-06 12:00:00,38.24,38.26,38.15,38.17,77601.8404219504,24.8792,24.8922,24.8207,24.8337,77601.8404
2016-04-06 12:10:00,38.17,38.22,38.13,38.13,78382.89754236337,24.8337,24.8662,24.8077,24.8077,78382.8975
2016-04-06 12:20:00,38.13,38.15,38.06,38.08,120415.21714734596,24.8077,24.8207,24.7621,24.7751,120415.2171
2016-04-06 12:30:00,38.08,38.09,38.01,38.06,102560.87981146896,24.7751,24.7816,24.7296,24.7621,102560.8798
2016-04-06 12:40:00,38.06,38.12,38.05,38.09,98430.03029962968,24.7621,24.8012,24.7556,24.7816,98430.0303
2016-04-06 12:50:00,38.09,38.12,38.08,38.09,60347.88463696554,24.7816,24.8012,24.7751,24.7816,60347.8846
2016-04-06 13:00:00,38.09,38.11,38.07,38.11,55090.337784760406,24.7816,24.7947,24.7686,24.7947,55090.3378
2016-04-06 13:10:00,38.11,38.17,38.09,38.12,54955.67276399955,24.7947,24.8337,24.7816,24.8012,54955.6728
2016-04-06 13:20:00,38.11,38.13,38.08,38.09,46324.76714173493,24.7947,24.8077,24.7751,24.7816,46324.7671
2016-04-06 13:30:00,38.1,38.15,38.09,38.13,103877.23038940637,24.7882,24.8207,24.7816,24.8077,103877.2304
2016-04-06 13:40:00,38.13,38.17,38.11,38.13,57112.55751318594,24.8077,24.8337,24.7947,24.8077,57112.5575
2016-04-06 13:50:00,38.13,38.13,38.01,38.03,97856.58175288967,24.8077,24.8077,24.7296,24.7426,97856.5818
2016-04-06 14:00:00,38.02,38.08,37.94,37.96,135345.0791156997,24.7361,24.7751,24.6841,24.6971,135345.0791
2016-04-06 14:10:00,37.96,37.99,37.9,37.97,130178.43115250811,24.6971,24.7166,24.658,24.7036,130178.4312
2016-04-06 14:20:00,37.97,38.0,37.9,37.93,97779.1493659522,24.7036,24.7231,24.658,24.6775,97779.1494
2016-04-06 14:30:00,37.93,37.95,37.82,37.84,75332.73482212995,24.6775,24.6906,24.606,24.619,75332.7348
2016-04-06 14:40:00,37.85,37.88,37.84,37.88,97434.63135450566,24.6255,24.645,24.619,24.645,97434.6314
2016-04-06 14:50:00,37.88,37.97,37.87,37.96,85296.82414992705,24.645,24.7036,24.6385,24.6971,85296.8241
2016-04-06 15:00:00,37.97,38.15,37.94,38.14,163536.07900347884,24.7036,24.8207,24.6841,24.8142,163536.079
2016-04-06 15:10:00,38.14,38.17,38.08,38.17,122564.246436988,24.8142,24.8337,24.7751,24.8337,122564.2464
2016-04-06 15:20:00,38.17,38.18,38.12,38.17,137306.69958478285,24.8337,24.8402,24.8012,24.8337,137306.6996
2016-04-06 15:30:00,38.17,38.21,38.16,38.17,188731.90438783524,24.8337,24.8597,24.8272,24.8337,188731.9044
2016-04-06 15:40:00,38.16,38.22,38.16,38.21,214259.90349006845,24.8272,24.8662,24.8272,24.8597,214259.9035
2016-04-06 15:50:00,38.22,38.32,38.21,38.3,481637.3022107508,24.8662,24.9313,24.8597,24.9183,481637.3022
2016-04-07 09:30:00,37.86,37.95,37.76,37.85,187512.06374144315,24.632,24.6906,24.5669,24.6255,187512.0637
2016-04-07 09:40:00,37.82,37.89,37.77,37.79,68685.8938390753,24.606,24.6515,24.5735,24.5865,68685.8938
2016-04-07 09:50:00,37.79,37.9,37.72,37.86,267754.4607788127,24.5865,24.658,24.5409,24.632,267754.4608
2016-04-07 10:00:00,37.86,38.04,37.8,37.97,161628.32454270002,24.632,24.7491,24.593,24.7036,161628.3245
2016-04-07 10:10:00,37.96,37.96,37.79,37.84,109567.9497250589,24.6971,24.6971,24.5865,24.619,109567.9497
2016-04-07 10:20:00,37.85,37.87,37.7,37.74,148389.63079340142,24.6255,24.6385,24.5279,24.5539,148389.6308
2016-04-07 10:30:00,37.74,37.85,37.7,37.82,46597.46380877567,24.5539,24.6255,24.5279,24.606,46597.4638
2016-04-07 10:40:00,37.81,37.81,37.72,37.76,58130.40062843676,24.5995,24.5995,24.5409,24.5669,58130.4006
2016-04-07 10:50:00,37.76,37.77,37.69,37.75,74482.10077432386,24.5669,24.5735,24.5214,24.5604,74482.1008
2016-04-07 11:00:00,37.74,37.74,37.59,37.6,71291.66199079789,24.5539,24.5539,24.4563,24.4628,71291.662
2016-04-07 11:10:00,37.6,37.68,37.6,37.63,61534.05902816743,24.4628,24.5149,24.4628,24.4824,61534.059
2016-04-07 11:20:00,37.63,37.66,37.59,37.66,70430.92806643475,24.4824,24.5019,24.4563,24.5019,70430.9281
2016-04-07 11:30:00,37.66,37.68,37.58,37.58,71427.44922006509,24.5019,24.5149,24.4498,24.4498,71427.4492
2016-04-07 11:40:00,37.58,37.67,37.52,37.62,194423.7459319941,24.4498,24.5084,24.4108,24.4759,194423.7459
2016-04-07 11:50:00,37.62,37.65,37.59,37.6,42911.0088654472,24.4759,24.4954,24.4563,24.4628,42911.0089
2016-04-07 12:00:00,37.6,37.6,37.52,37.55,52527.21355627875,24.4628,24.4628,24.4108,24.4303,52527.2136
2016-04-07 12:10:00,37.55,37.57,37.45,37.46,103891.81909998876,24.4303,24.4433,24.3653,24.3718,103891.8191
2016-04-07 12:20:00,37.46,37.49,37.42,37.47,169474.80641903263,24.3718,24.3913,24.3457,24.3783,169474.8064
2016-04-07 12:30:00,37.47,37.49,37.41,37.49,114624.6212546291,24.3783,24.3913,24.3392,24.3913,114624.6213
2016-04-07 12:40:00,37.5,37.5,37.44,37.47,52940.18628661205,24.3978,24.3978,24.3587,24.3783,52940.1863
2016-04-07 12:50:00,37.48,37.51,37.44,37.49,56175.51341039165,24.3848,24.4043,24.3587,24.3913,56175.5134
2016-04-07 13:00:00,37.48,37.53,37.47,37.51,86375.26652452025,24.3848,24.4173,24.3783,24.4043,86375.2665
2016-04-07 13:10:00,37.51,37.6,37.51,37.6,83983.84019750869,24.4043,24.4628,24.4043,24.4628,83983.8402
2016-04-07 13:20:00,37.59,37.61,37.58,37.6,127606.32925597575,24.4563,24.4694,24.4498,24.4628,127606.3293
2016-04-07 13:30:00,37.6,37.61,37.43,37.46,392395.9151610369,24.4628,24.4694,24.3522,24.3718,392395.9152
2016-04-07 13:40:00,37.46,37.48,37.19,37.34,582845.9207720794,24.3718,24.3848,24.1961,24.2937,582845.9208
2016-04-07 13:50:00,37.34,37.35,37.28,37.31,285010.66098081024,24.2937,24.3002,24.2547,24.2742,285010.661
2016-04-07 14:00:00,37.31,37.31,37.07,37.14,254138.70497138368,24.2742,24.2742,24.118,24.1636,254138.705
2016-04-07 14:10:00,37.13,37.18,37.0,37.0,242897.5423633711,24.1571,24.1896,24.0725,24.0725,242897.5424
2016-04-07 14:20:00,37.02,37.18,37.02,37.18,163154.52811132307,24.0855,24.1896,24.0855,24.1896,163154.5281
2016-04-07 14:30:00,37.17,37.22,37.16,37.19,121075.07574907417,24.1831,24.2156,24.1766,24.1961,121075.0757
2016-04-07 14:40:00,37.19,37.19,37.01,37.03,232426.2147907081,24.1961,24.1961,24.079,24.092,232426.2148
2016-04-07 14:50:00,37.03,37.1,37.03,37.04,152877.34261025698,24.092,24.1375,24.092,24.0985,152877.3426
2016-04-07 15:00:00,37.03,37.19,37.03,37.19,213229.7160812479,24.092,24.1961,24.092,24.1961,213229.7161
2016-04-07 15:10:00,37.19,37.27,37.18,37.19,211282.6843227472,24.1961,24.2481,24.1896,24.1961,211282.6843
2016-04-07 15:20:00,37.19,37.27,37.19,37.27,264732.3532712378,24.1961,24.2481,24.1961,24.2481,264732.3533
2016-04-07 15:30:00,37.27,37.31,37.21,37.23,425710.9190887667,24.2481,24.2742,24.2091,24.2221,425710.9191
2016-04-07 15:40:00,37.22,37.35,37.22,37.35,460949.388396364,24.2156,24.3002,24.2156,24.3002,460949.3884
2016-04-07 15:50:00,37.34,37.36,37.27,37.36,913968.12927842,24.2937,24.3067,24.2481,24.3067,913968.1293
2016-04-08 09:30:00,37.75,37.97,37.62,37.75,210051.62159129165,24.5604,24.7036,24.4759,24.5604,210051.6216
2016-04-08 09:40:00,37.74,37.85,37.73,37.78,125908.4277858826,24.5539,24.6255,24.5474,24.58,125908.4278
2016-04-08 09:50:00,37.78,37.92,37.76,37.84,130782.1793289193,24.58,24.671,24.5669,24.619,130782.1793
2016-04-08 10:00:00,37.84,37.9,37.78,37.83,114891.70687913812,24.619,24.658,24.58,24.6125,114891.7069
2016-04-08 10:10:00,37.84,37.88,37.76,37.81,123940.0740657614,24.619,24.645,24.5669,24.5995,123940.0741
2016-04-08 10:20:00,37.8,37.91,37.8,37.87,150616.0924699809,24.593,24.6645,24.593,24.6385,150616.0925
2016-04-08 10:30:00,37.87,37.91,37.73,37.74,235863.539445629,24.6385,24.6645,24.5474,24.5539,235863.5394
2016-04-08 10:40:00,37.75,37.83,37.74,37.75,86445.96566041971,24.5604,24.6125,24.5539,24.5604,86445.9657
2016-04-08 10:50:00,37.76,37.82,37.72,37.72,88056.33486701829,24.5669,24.606,24.5409,24.5409,88056.3349
2016-04-08 11:00:00,37.73,37.82,37.7,37.76,85433.7335877006,24.5474,24.606,24.5279,24.5669,85433.7336
2016-04-08 11:10:00,37.76,37.77,37.66,37.68,90389.40635170012,24.5669,24.5735,24.5019,24.5149,90389.4064
2016-04-08 11:20:00,37.68,37.7,37.61,37.68,97255.07799349118,24.5149,24.5279,24.4694,24.5149,97255.078
2016-04-08 11:30:00,37.68,37.69,37.55,37.55,79583.66064414768,24.5149,24.5214,24.4303,24.4303,79583.6606
2016-04-08 11:40:00,37.55,37.6,37.44,37.56,212297.1608124789,24.4303,24.4628,24.3587,24.4368,212297.1608
2016-04-08 11:50:00,37.55,37.64,37.52,37.64,59106.72202895298,24.4303,24.4889,24.4108,24.4889,59106.722
2016-04-08 12:00:00,37.63,37.74,37.62,37.73,122836.94310402872,24.4824,24.5539,24.4759,24.5474,122836.9431
2016-04-08 12:10:00,37.73,37.76,37.66,37.66,64386.713051284925,24.5474,24.5669,24.5019,24.5019,64386.7131
2016-04-08 12:20:00,37.67,37.68,37.6,37.61,74895.07350465716,24.5084,24.5149,24.4628,24.4694,74895.0735
2016-04-08 12:30:00,37.6,37.66,37.54,37.65,50054.98821681068,24.4628,24.5019,24.4238,24.4954,50054.9882
2016-04-08 12:40:00,37.64,37.66,37.6,37.65,55256.4246436988,24.4889,24.5019,24.4628,24.4954,55256.4246
2016-04-08 12:50:00,37.65,37.67,37.57,37.57,41715.85680619459,24.4954,24.5084,24.4433,24.4433,41715.8568
2016-04-08 13:00:00,37.57,37.61,37.52,37.53,103441.81348894624,24.4433,24.4694,24.4108,24.4173,103441.8135
2016-04-08 13:10:00,37.53,37.56,37.5,37.5,60920.21097519919,24.4173,24.4368,24.3978,24.3978,60920.211
2016-04-08 13:20:00,37.5,37.55,37.46,37.5,67911.56996970037,24.3978,24.4303,24.3718,24.3978,67911.57
2016-04-08 13:30:00,37.49,37.58,37.47,37.56,47778.02715744585,24.3913,24.4498,24.3783,24.4368,47778.0272
2016-04-08 13:40:00,37.57,37.59,37.52,37.53,76456.06553697676,24.4433,24.4563,24.4108,24.4173,76456.0655
2016-04-08 13:50:00,37.53,37.6,37.51,37.6,63234.20491527326,24.4173,24.4628,24.4043,24.4628,63234.2049
2016-04-08 14:00:00,37.6,37.6,37.54,37.56,86146.33598922679,24.4628,24.4628,24.4238,24.4368,86146.336
2016-04-08 14:10:00,37.56,37.6,37.55,37.59,81989.67568174166,24.4368,24.4628,24.4303,24.4563,81989.6757
2016-04-08 14:20:00,37.6,37.6,37.52,37.52,97683.76164291325,24.4628,24.4628,24.4108,24.4108,97683.7616
2016-04-08 14:30:00,37.53,37.53,37.44,37.44,108687.01604758164,24.4173,24.4173,24.3587,24.3587,108687.016
2016-04-08 14:40:00,37.43,37.45,37.34,37.37,178985.5235102682,24.3522,24.3653,24.2937,24.3132,178985.5235
2016-04-08 14:50:00,37.37,37.38,37.24,37.27,139575.8051846033,24.3132,24.3197,24.2286,24.2481,139575.8052
2016-04-08 15:00:00,37.27,37.3,37.16,37.16,119039.38951857254,24.2481,24.2677,24.1766,24.1766,119039.3895
2016-04-08 15:10:00,37.15,37.24,37.14,37.2,152120.9740769835,24.1701,24.2286,24.1636,24.2026,152120.9741
2016-04-08 15:20:00,37.2,37.24,37.18,37.19,115670.51958253844,24.2026,24.2286,24.1896,24.1961,115670.5196
2016-04-08 15:30:00,37.19,37.22,37.14,37.2,153583.21176074515,24.1961,24.2156,24.1636,24.2026,153583.2118
2016-04-08 15:40:00,37.2,37.27,37.19,37.25,247027.2696667041,24.2026,24.2481,24.1961,24.2351,247027.2697
2016-04-08 15:50:00,37.25,37.34,37.2,37.34,435312.5350690158,24.2351,24.2937,24.2026,24.2937,435312.5351
2016-04-11 09:30:00,37.6,37.81,37.57,37.77,201434.18247110312,24.4628,24.5995,24.4433,24.5735,201434.1825
2016-04-11 09:40:00,37.79,37.92,37.73,37.88,148351.47570418584,24.5865,24.671,24.5474,24.645,148351.4757
2016-04-11 09:50:00,37.89,38.03,37.87,37.95,164993.82785321513,24.6515,24.7426,24.6385,24.6906,164993.8279
2016-04-11 10:00:00,37.95,38.02,37.88,38.01,203896.30793401413,24.6906,24.7361,24.645,24.7296,203896.3079
2016-04-11 10:10:00,38.01,38.12,37.99,38.09,86305.68959712714,24.7296,24.8012,24.7166,24.7816,86305.6896
2016-04-11 10:20:00,38.08,38.09,37.98,37.99,87031.75850072943,24.7751,24.7816,24.7101,24.7166,87031.7585
2016-04-11 10:30:00,38.0,38.02,37.88,37.89,146802.82796543598,24.7231,24.7361,24.645,24.6515,146802.828
2016-04-11 10:40:00,37.89,37.89,37.62,37.72,228681.40500504992,24.6515,24.6515,24.4759,24.5409,228681.405
2016-04-11 10:50:00,37.72,37.79,37.65,37.66,67778.02715744585,24.5409,24.5865,24.4954,24.5019,67778.0272
2016-04-11 11:00:00,37.66,37.69,37.6,37.69,58931.65750196386,24.5019,24.5214,24.4628,24.5214,58931.6575
2016-04-11 11:10:00,37.69,37.74,37.66,37.71,50475.81640668836,24.5214,24.5539,24.5019,24.5344,50475.8164
2016-04-11 11:20:00,37.71,37.79,37.68,37.75,59204.3541690046,24.5344,24.5865,24.5149,24.5604,59204.3542
2016-04-11 11:30:00,37.75,37.75,37.61,37.68,53504.65716530131,24.5604,24.5604,24.4694,24.5149,53504.6572
2016-04-11 11:40:00,37.68,37.74,37.63,37.73,101944.78734148805,24.5149,24.5539,24.4824,24.5474,101944.7873
2016-04-11 11:50:00,37.74,37.81,37.68,37.81,70815.84558410953,24.5539,24.5995,24.5149,24.5995,70815.8456
2016-04-11 12:00:00,37.82,37.84,37.78,37.81,54587.58837391987,24.606,24.619,24.58,24.5995,54587.5884
2016-04-11 12:10:00,37.81,37.95,37.81,37.93,64767.14173493435,24.5995,24.6906,24.5995,24.6775,64767.1417
2016-04-11 12:20:00,37.93,37.93,37.85,37.87,116346.0891033554,24.6775,24.6775,24.6255,24.6385,116346.0891
2016-04-11 12:30:00,37.87,37.92,37.85,37.87,48756.592974974745,24.6385,24.671,24.6255,24.6385,48756.593
2016-04-11 12:40:00,37.86,37.97,37.84,37.96,45747.95196947593,24.632,24.7036,24.619,24.6971,45747.952
2016-04-11 12:50:00,37.96,38.01,37.95,37.97,37742.11648524296,24.6971,24.7296,24.6906,24.7036,37742.1165
2016-04-11 13:00:00,37.97,37.99,37.93,37.98,34668.38738637639,24.7036,24.7166,24.6775,24.7101,34668.3874
2016-04-11 13:10:00,37.98,38.07,37.97,38.01,74902.92896420155,24.7101,24.7686,24.7036,24.7296,74902.929
2016-04-11 13:20:00,38.0,38.01,37.92,37.93,66756.81741667601,24.7231,24.7296,24.671,24.6775,66756.8174
2016-04-11 13:30:00,37.93,37.97,37.88,37.9,60290.65200314218,24.6775,24.7036,24.645,24.658,60290.652
2016-04-11 13:40:00,37.91,37.98,37.87,37.98,65945.46066659185,24.6645,24.7101,24.6385,24.7101,65945.4607
2016-04-11 13:50:00,37.98,38.03,37.95,38.03,72228.70609359219,24.7101,24.7426,24.6906,24.7426,72228.7061
2016-04-11 14:00:00,38.03,38.09,38.01,38.02,106367.41106497588,24.7426,24.7816,24.7296,24.7361,106367.4111
2016-04-11 14:10:00,38.01,38.18,38.01,38.17,117761.19402985074,24.7296,24.8402,24.7296,24.8337,117761.194
2016-04-11 14:20:00,38.16,38.17,38.09,38.11,109068.5669397374,24.8272,24.8337,24.7816,24.7947,109068.5669
2016-04-11 14:30:00,38.11,38.21,38.09,38.2,119056.22264616763,24.7947,24.8597,24.7816,24.8532,119056.2226
2016-04-11 14:40:00,38.2,38.2,38.14,38.17,74759.28627538997,24.8532,24.8532,24.8142,24.8337,74759.2863
2016-04-11 14:50:00,38.17,38.23,38.12,38.19,73980.47357198967,24.8337,24.8727,24.8012,24.8467,73980.4736
2016-04-11 15:00:00,38.2,38.2,38.03,38.05,107265.17787004824,24.8532,24.8532,24.7426,24.7556,107265.1779
2016-04-11 15:10:00,38.05,38.08,37.99,38.03,129060.711480193,24.7556,24.7751,24.7166,24.7426,129060.7115
2016-04-11 15:20:00,38.02,38.06,37.95,37.96,173310.5150937044,24.7361,24.7621,24.6906,24.6971,173310.5151
2016-04-11 15:30:00,37.95,37.96,37.89,37.92,174069.12804399055,24.6906,24.6971,24.6515,24.671,174069.128
2016-04-11 15:40:00,37.92,37.93,37.85,37.88,239774.4360902256,24.671,24.6775,24.6255,24.645,239774.4361
2016-04-11 15:50:00,37.88,37.89,37.78,37.82,575257.5468522051,24.645,24.6515,24.58,24.606,575257.5469
2016-04-12 09:30:00,38.07,38.25,37.91,38.19,148932.7797104702,24.7686,24.8857,24.6645,24.8467,148932.7797
2016-04-12 09:40:00,38.17,38.33,38.09,38.29,242905.3978229155,24.8337,24.9378,24.7816,24.9118,242905.3978
2016-04-12 09:50:00,38.29,38.34,38.11,38.18,192986.196835372,24.9118,24.9443,24.7947,24.8402,192986.1968
2016-04-12 10:00:00,38.17,38.19,37.91,37.93,119374.92986196835,24.8337,24.8467,24.6645,24.6775,119374.9299
2016-04-12 10:10:00,37.93,37.94,37.84,37.92,124192.57097968804,24.6775,24.6841,24.619,24.671,124192.571
2016-04-12 10:20:00,37.92,37.93,37.8,37.91,86507.68712826843,24.671,24.6775,24.593,24.6645,86507.6871
2016-04-12 10:30:00,37.91,38.15,37.9,38.03,165962.29379418696,24.6645,24.8207,24.658,24.7426,165962.2938
2016-04-12 10:40:00,38.02,38.19,38.02,38.14,97703.96139602736,24.7361,24.8467,24.7361,24.8142,97703.9614
2016-04-12 10:50:00,38.15,38.33,38.14,38.3,108266.18785770396,24.8207,24.9378,24.8142,24.9183,108266.1879
2016-04-12 11:00:00,38.29,38.34,38.25,38.34,94129.72730333295,24.9118,24.9443,24.8857,24.9443,94129.7273
2016-04-12 11:10:00,38.34,38.43,38.27,38.42,107790.3714510156,24.9443,25.0029,24.8988,24.9963,107790.3715
2016-04-12 11:20:00,38.43,38.49,38.39,38.46,77901.4700931433,25.0029,25.0419,24.9768,25.0224,77901.4701
2016-04-12 11:30:00,38.47,38.48,38.39,38.44,72512.62484569632,25.0289,25.0354,24.9768,25.0094,72512.6248
2016-04-12 11:40:00,38.46,38.51,38.45,38.45,72569.85747951969,25.0224,25.0549,25.0159,25.0159,72569.8575
2016-04-12 11:50:00,38.45,38.52,38.44,38.46,105721.01896532376,25.0159,25.0614,25.0094,25.0224,105721.019
2016-04-12 12:00:00,38.47,38.47,38.41,38.41,82882.95365278868,25.0289,25.0289,24.9898,24.9898,82882.9537
2016-04-12 12:10:00,38.42,38.46,38.41,38.45,61839.29974189204,24.9963,25.0224,24.9898,25.0159,61839.2997
2016-04-12 12:20:00,38.46,38.5,38.45,38.46,32207.38413197172,25.0224,25.0484,25.0159,25.0224,32207.3841
2016-04-12 12:30:00,38.46,38.53,38.44,38.51,58737.51543036696,25.0224,25.0679,25.0094,25.0549,58737.5154
2016-04-12 12:40:00,38.51,38.53,38.47,38.48,50060.59925934238,25.0549,25.0679,25.0289,25.0354,50060.5993
2016-04-12 12:50:00,38.49,38.56,38.47,38.5,58040.623947929525,25.0419,25.0874,25.0289,25.0484,58040.6239
2016-04-12 13:00:00,38.5,38.53,38.47,38.47,41283.8065312535,25.0484,25.0679,25.0289,25.0289,41283.8065
2016-04-12 13:10:00,38.48,38.5,38.43,38.47,70664.34743575356,25.0354,25.0484,25.0029,25.0289,70664.3474
2016-04-12 13:20:00,38.47,38.5,38.43,38.45,59805.85792840309,25.0289,25.0484,25.0029,25.0159,59805.8579
2016-04-12 13:30:00,38.45,38.52,38.4,38.41,75779.37380765346,25.0159,25.0614,24.9833,24.9898,75779.3738
2016-04-12 13:40:00,38.4,38.46,38.39,38.4,48884.52474469756,24.9833,25.0224,24.9768,24.9833,48884.5247
2016-04-12 13:50:00,38.41,38.47,38.37,38.47,85266.52452025586,24.9898,25.0289,24.9638,25.0289,85266.5245
2016-04-12 14:00:00,38.46,38.48,38.42,38.44,52634.94557288744,25.0224,25.0354,24.9963,25.0094,52634.9456
2016-04-12 14:10:00,38.44,38.5,38.42,38.49,58963.0793401414,25.0094,25.0484,24.9963,25.0419,58963.0793
2016-04-12 14:20:00,38.49,38.5,38.43,38.43,74654.9208843003,25.0419,25.0484,25.0029,25.0029,74654.9209
2016-04-12 14:30:00,38.44,38.5,38.43,38.48,69907.97890248007,25.0094,25.0484,25.0029,25.0354,69907.9789
2016-04-12 14:40:00,38.48,38.55,38.47,38.5,71468.97093479968,25.0354,25.0809,25.0289,25.0484,71468.9709
2016-04-12 14:50:00,38.5,38.57,38.5,38.52,88081.02345415778,25.0484,25.0939,25.0484,25.0614,88081.0235
2016-04-12 15:00:00,38.52,38.62,38.52,38.58,98186.51105375378,25.0614,25.1265,25.0614,25.1004,98186.5111
2016-04-12 15:10:00,38.58,38.58,38.55,38.58,70487.03849175177,25.1004,25.1004,25.0809,25.1004,70487.0385
2016-04-12 15:20:00,38.57,38.58,38.45,38.51,113923.2409381663,25.0939,25.1004,25.0159,25.0549,113923.2409
2016-04-12 15:30:00,38.5,38.54,38.41,38.41,224117.3830097632,25.0484,25.0744,24.9898,24.9898,224117.383
2016-04-12 15:40:00,38.42,38.48,38.36,38.38,185388.84524744697,24.9963,25.0354,24.9573,24.9703,185388.8452
2016-04-12 15:50:00,38.37,38.5,38.35,38.44,427471.6642352149,24.9638,25.0484,24.9508,25.0094,427471.6642
2016-04-13 09:30:00,38.83,39.39,38.83,39.39,240322.0738413197,25.2631,25.6274,25.2631,25.6274,240322.0738
2016-04-13 09:40:00,39.38,39.46,39.33,39.35,198069.8013690944,25.6209,25.673,25.5884,25.6014,198069.8014
2016-04-13 09:50:00,39.35,39.41,39.33,39.4,283843.5641342161,25.6014,25.6404,25.5884,25.6339,283843.5641
2016-04-13 10:00:00,39.4,39.4,39.29,39.29,369673.4373246549,25.6339,25.6339,25.5624,25.5624,369673.4373
2016-04-13 10:10:00,39.29,39.3,39.16,39.28,193165.75019638648,25.5624,25.5689,25.4778,25.5559,193165.7502
2016-04-13 10:20:00,39.29,39.31,39.24,39.28,126546.96442599034,25.5624,25.5754,25.5298,25.5559,126546.9644
2016-04-13 10:30:00,39.29,39.3,39.15,39.19,156541.35338345863,25.5624,25.5689,25.4713,25.4973,156541.3534
2016-04-13 10:40:00,39.19,39.24,39.16,39.21,150830.43429469195,25.4973,25.5298,25.4778,25.5103,150830.4343
2016-04-13 10:50:00,39.21,39.29,39.15,39.17,149861.96835372012,25.5103,25.5624,25.4713,25.4843,149861.9684
2016-04-13 11:00:00,39.18,39.26,39.15,39.25,83014.25204803052,25.4908,25.5429,25.4713,25.5363,83014.252
2016-04-13 11:10:00,39.25,39.27,39.18,39.27,78054.0904500056,25.5363,25.5494,25.4908,25.5494,78054.0905
2016-04-13 11:20:00,39.27,39.3,39.24,39.26,66696.21815733363,25.5494,25.5689,25.5298,25.5429,66696.2182
2016-04-13 11:30:00,39.26,39.4,39.26,39.4,147129.39064078106,25.5429,25.6339,25.5429,25.6339,147129.3906
2016-04-13 11:40:00,39.4,39.42,39.31,39.32,73317.24834474245,25.6339,25.647,25.5754,25.5819,73317.2483
2016-04-13 11:50:00,39.32,39.39,39.3,39.36,65752.44080350129,25.5819,25.6274,25.5689,25.6079,65752.4408
2016-04-13 12:00:00,39.37,39.39,39.3,39.39,56085.73672988441,25.6144,25.6274,25.5689,25.6274,56085.7367
2016-04-13 12:10:00,39.39,39.42,39.31,39.32,145295.7019414207,25.6274,25.647,25.5754,25.5819,145295.7019
2016-04-13 12:20:00,39.32,39.4,39.32,39.38,124069.12804399055,25.5819,25.6339,25.5819,25.6209,124069.128
2016-04-13 12:30:00,39.38,39.4,39.33,39.4,76083.49231287173,25.6209,25.6339,25.5884,25.6339,76083.4923
2016-04-13 12:40:00,39.4,39.43,39.38,39.41,104963.52822354392,25.6339,25.6535,25.6209,25.6404,104963.5282
2016-04-13 12:50:00,39.41,39.42,39.34,39.38,69149.36595219391,25.6404,25.647,25.5949,25.6209,69149.366
2016-04-13 13:00:00,39.37,39.38,39.29,39.32,98428.90809112332,25.6144,25.6209,25.5624,25.5819,98428.9081
2016-04-13 13:10:00,39.32,39.36,39.29,39.34,63822.24217259567,25.5819,25.6079,25.5624,25.5949,63822.2422
2016-04-13 13:20:00,39.34,39.39,39.32,39.35,56947.592862753896,25.5949,25.6274,25.5819,25.6014,56947.5929
2016-04-13 13:30:00,39.35,39.42,39.34,39.41,57224.77836382,25.6014,25.647,25.5949,25.6404,57224.7784
2016-04-13 13:40:00,39.42,39.46,39.42,39.44,90634.04780608237,25.647,25.673,25.647,25.66,90634.0478
2016-04-13 13:50:00,39.44,39.49,39.41,39.49,72985.07462686567,25.66,25.6925,25.6404,25.6925,72985.0746
2016-04-13 14:00:00,39.48,39.56,39.47,39.56,73499.0461227696,25.686,25.738,25.6795,25.738,73499.0461
2016-04-13 14:10:00,39.55,39.56,39.49,39.55,96458.30995398945,25.7315,25.738,25.6925,25.7315,96458.31
2016-04-13 14:20:00,39.55,39.56,39.47,39.48,158305.46515542586,25.7315,25.738,25.6795,25.686,158305.4652
2016-04-13 14:30:00,39.48,39.56,39.48,39.52,133521.4902928964,25.686,25.738,25.686,25.712,133521.4903
2016-04-13 14:40:00,39.51,39.55,39.47,39.48,92675.3450791157,25.7055,25.7315,25.6795,25.686,92675.3451
2016-04-13 14:50:00,39.48,39.54,39.47,39.47,260442.1501514981,25.686,25.725,25.6795,25.6795,260442.1502
2016-04-13 15:00:00,39.48,39.56,39.45,39.56,119645.3821119964,25.686,25.738,25.6665,25.738,119645.3821
2016-04-13 15:10:00,39.55,39.56,39.48,39.49,157298.84412523845,25.7315,25.738,25.686,25.6925,157298.8441
2016-04-13 15:20:00,39.5,39.5,39.45,39.48,210057.23263382333,25.699,25.699,25.6665,25.686,210057.2326
2016-04-13 15:30:00,39.48,39.56,39.47,39.56,173045.67388620804,25.686,25.738,25.6795,25.738,173045.6739
2016-04-13 15:40:00,39.56,39.56,39.45,39.47,424713.27572663,25.738,25.738,25.6665,25.6795,424713.2757
2016-04-13 15:50:00,39.47,39.56,39.46,39.54,389390.6407810571,25.6795,25.738,25.673,25.725,389390.6408
2016-04-14 09:30:00,39.41,39.69,39.34,39.68,159938.27853215128,25.6404,25.8226,25.5949,25.8161,159938.2785
2016-04-14 09:40:00,39.69,39.74,39.6,39.72,71449.8933901919,25.8226,25.8551,25.7641,25.8421,71449.8934
2016-04-14 09:50:00,39.71,39.71,39.29,39.34,71217.59622937941,25.8356,25.8356,25.5624,25.5949,71217.5962
2016-04-14 10:00:00,39.34,39.49,39.29,39.49,121402.7606329256,25.5949,25.6925,25.5624,25.6925,121402.7606
2016-04-14 10:10:00,39.49,39.56,39.46,39.51,62646.16765795084,25.6925,25.738,25.673,25.7055,62646.1677
2016-04-14 10:20:00,39.52,39.72,39.51,39.67,77135.00168331276,25.712,25.8421,25.7055,25.8096,77135.0017
2016-04-14 10:30:00,39.69,39.71,39.6,39.61,110458.98327909326,25.8226,25.8356,25.7641,25.7706,110458.9833
2016-04-14 10:40:00,39.61,39.63,39.52,39.56,57830.770957243854,25.7706,25.7836,25.712,25.738,57830.771
2016-04-14 10:50:00,39.56,39.65,39.54,39.64,81831.44428234766,25.738,25.7966,25.725,25.7901,81831.4443
2016-04-14 11:00:00,39.64,39.79,39.63,39.79,90784.42374593198,25.7901,25.8877,25.7836,25.8877,90784.4237
2016-04-14 11:10:00,39.78,39.87,39.76,39.84,85828.75098193243,25.8812,25.9397,25.8682,25.9202,85828.751
2016-04-14 11:20:00,39.83,39.87,39.81,39.84,76429.13253282459,25.9137,25.9397,25.9007,25.9202,76429.1325
2016-04-14 11:30:00,39.84,40.01,39.84,39.99,223943.44069128044,25.9202,26.0308,25.9202,26.0178,223943.4407
2016-04-14 11:40:00,39.99,40.05,39.97,40.05,155972.39367074403,26.0178,26.0568,26.0048,26.0568,155972.3937
2016-04-14 11:50:00,40.04,40.05,39.94,39.97,135966.78262821233,26.0503,26.0568,25.9853,26.0048,135966.7826
2016-04-14 12:00:00,39.97,40.05,39.94,40.01,63439.56907193356,26.0048,26.0568,25.9853,26.0308,63439.5691
2016-04-14 12:10:00,40.01,40.09,40.01,40.07,58543.373358770055,26.0308,26.0829,26.0308,26.0698,58543.3734
2016-04-14 12:20:00,40.08,40.09,40.05,40.07,100692.40264841208,26.0764,26.0829,26.0568,26.0698,100692.4026
2016-04-14 12:30:00,40.07,40.07,39.91,39.95,157137.24610032543,26.0698,26.0698,25.9658,25.9918,157137.2461
2016-04-14 12:40:00,39.94,40.03,39.93,39.97,52090.67444731231,25.9853,26.0438,25.9788,26.0048,52090.6744
2016-04-14 12:50:00,39.97,39.98,39.95,39.97,69048.36718662328,26.0048,26.0113,25.9918,26.0048,69048.3672
2016-04-14 13:00:00,39.98,40.04,39.97,40.01,100494.89395129617,26.0113,26.0503,26.0048,26.0308,100494.894
2016-04-14 13:10:00,40.01,40.03,39.97,40.01,97975.53585456178,26.0308,26.0438,26.0048,26.0308,97975.5359
2016-04-14 13:20:00,40.01,40.01,39.91,39.96,116869.03826731004,26.0308,26.0308,25.9658,25.9983,116869.0383
2016-04-14 13:30:00,39.95,39.96,39.9,39.92,118345.86466165412,25.9918,25.9983,25.9592,25.9723,118345.8647
2016-04-14 13:40:00,39.91,39.93,39.9,39.92,99703.7369543261,25.9658,25.9788,25.9592,25.9723,99703.737
2016-04-14 13:50:00,39.92,39.97,39.9,39.95,173497.92391426326,25.9723,26.0048,25.9592,25.9918,173497.9239
2016-04-14 14:00:00,39.96,40.03,39.93,40.03,63220.73841319717,25.9983,26.0438,25.9788,26.0438,63220.7384
2016-04-14 14:10:00,40.03,40.05,40.01,40.04,43964.76265290091,26.0438,26.0568,26.0308,26.0503,43964.7627
2016-04-14 14:20:00,40.04,40.06,40.03,40.05,78902.48008079901,26.0503,26.0633,26.0438,26.0568,78902.4801
2016-04-14 14:30:00,40.05,40.05,39.95,39.97,60833.800920210975,26.0568,26.0568,25.9918,26.0048,60833.8009
2016-04-14 14:40:00,39.97,40.05,39.97,40.0,78921.5576254068,26.0048,26.0568,26.0048,26.0243,78921.5576
2016-04-14 14:50:00,40.0,40.05,39.98,40.02,56533.49792391426,26.0243,26.0568,26.0113,26.0373,56533.4979
2016-04-14 15:00:00,40.03,40.05,39.98,40.01,77889.12579957355,26.0438,26.0568,26.0113,26.0308,77889.1258
2016-04-14 15:10:00,40.0,40.01,39.93,39.97,142050.27494108403,26.0243,26.0308,25.9788,26.0048,142050.2749
2016-04-14 15:20:00,39.97,40.01,39.95,39.95,92485.69184154416,26.0048,26.0308,25.9918,25.9918,92485.6918
2016-04-14 15:30:00,39.95,39.99,39.95,39.96,143909.77443609023,25.9918,26.0178,25.9918,25.9983,143909.7744
2016-04-14 15:40:00,39.96,39.97,39.92,39.94,239077.5446077881,25.9983,26.0048,25.9723,25.9853,239077.5446
2016-04-14 15:50:00,39.94,40.0,39.88,39.97,576792.7280888789,25.9853,26.0243,25.9462,26.0048,576792.7281
2016-04-15 09:30:00,39.96,39.99,39.81,39.83,503284.7042980585,25.9983,26.0178,25.9007,25.9137,503284.7043
2016-04-15 09:40:00,39.83,39.97,39.79,39.9,124873.75154303668,25.9137,26.0048,25.8877,25.9592,124873.7515
2016-04-15 09:50:00,39.89,39.97,39.89,39.97,157794.86028504095,25.9527,26.0048,25.9527,26.0048,157794.8603
2016-04-15 10:00:00,39.97,39.97,39.66,39.7,261185.0521826956,26.0048,26.0048,25.8031,25.8291,261185.0522
2016-04-15 10:10:00,39.7,39.71,39.58,39.67,138701.60475816406,25.8291,25.8356,25.751,25.8096,138701.6048
2016-04-15 10:20:00,39.67,39.92,39.64,39.91,91154.75255302434,25.8096,25.9723,25.7901,25.9658,91154.7526
2016-04-15 10:30:00,39.91,40.03,39.9,40.02,92196.16204690831,25.9658,26.0438,25.9592,26.0373,92196.162
2016-04-15 10:40:00,40.03,40.05,39.93,39.97,99653.23757154078,26.0438,26.0568,25.9788,26.0048,99653.2376
2016-04-15 10:50:00,39.97,39.97,39.82,39.84,111473.45976882504,26.0048,26.0048,25.9072,25.9202,111473.4598
2016-04-15 11:00:00,39.83,39.99,39.82,39.98,87161.93468746492,25.9137,26.0178,25.9072,26.0113,87161.9347
2016-04-15 11:10:00,39.98,40.02,39.97,40.02,53651.66647963191,26.0113,26.0373,26.0048,26.0373,53651.6665
2016-04-15 11:20:00,40.02,40.03,39.91,39.95,50845.02300527438,26.0373,26.0438,25.9658,25.9918,50845.023
2016-04-15 11:30:00,39.95,39.97,39.91,39.95,67354.95455055549,25.9918,26.0048,25.9658,25.9918,67354.9546
2016-04-15 11:40:00,39.95,39.97,39.9,39.95,53807.65346201324,25.9918,26.0048,25.9592,25.9918,53807.6535
2016-04-15 11:50:00,39.95,39.97,39.94,39.95,35173.3812142296,25.9918,26.0048,25.9853,25.9918,35173.3812
2016-04-15 12:00:00,39.95,39.95,39.87,39.89,46702.95140837167,25.9918,25.9918,25.9397,25.9527,46702.9514
2016-04-15 12:10:00,39.89,39.93,39.89,39.89,73100.66210301874,25.9527,25.9788,25.9527,25.9527,73100.6621
2016-04-15 12:20:00,39.89,39.94,39.88,39.88,35538.09897879026,25.9527,25.9853,25.9462,25.9462,35538.099
2016-04-15 12:30:00,39.88,39.88,39.77,39.77,36200.20199753114,25.9462,25.9462,25.8747,25.8747,36200.202
2016-04-15 12:40:00,39.78,39.78,39.72,39.74,31219.8406463921,25.8812,25.8812,25.8421,25.8551,31219.8406
2016-04-15 12:50:00,39.74,39.75,39.71,39.74,36555.94209404107,25.8551,25.8617,25.8356,25.8551,36555.9421
2016-04-15 13:00:00,39.74,39.77,39.73,39.73,42720.23341936932,25.8551,25.8747,25.8486,25.8486,42720.2334
2016-04-15 13:10:00,39.73,39.76,39.72,39.73,37827.40433172483,25.8486,25.8682,25.8421,25.8486,37827.4043
2016-04-15 13:20:00,39.72,39.75,39.7,39.73,59849.62406015037,25.8421,25.8617,25.8291,25.8486,59849.6241
2016-04-15 13:30:00,39.73,39.74,39.68,39.69,49939.40074065761,25.8486,25.8551,25.8161,25.8226,49939.4007
2016-04-15 13:40:00,39.68,39.73,39.64,39.68,68666.81629446751,25.8161,25.8486,25.7901,25.8161,68666.8163
2016-04-15 13:50:00,39.69,39.73,39.68,39.7,36371.89989900123,25.8226,25.8486,25.8161,25.8291,36371.8999
2016-04-15 14:00:00,39.7,39.74,39.69,39.7,93660.64414768264,25.8291,25.8551,25.8226,25.8291,93660.6441
2016-04-15 14:10:00,39.71,39.75,39.69,39.72,61701.26809561216,25.8356,25.8617,25.8226,25.8421,61701.2681
2016-04-15 14:20:00,39.72,39.79,39.69,39.79,62812.25451688923,25.8421,25.8877,25.8226,25.8877,62812.2545
2016-04-15 14:30:00,39.79,39.8,39.76,39.8,38947.36842105263,25.8877,25.8942,25.8682,25.8942,38947.3684
2016-04-15 14:40:00,39.79,39.8,39.78,39.8,45966.78262821232,25.8877,25.8942,25.8812,25.8942,45966.7826
2016-04-15 14:50:00,39.8,39.85,39.79,39.84,62709.01133430591,25.8942,25.9267,25.8877,25.9202,62709.0113
2016-04-15 15:00:00,39.85,39.87,39.82,39.82,66480.75412411625,25.9267,25.9397,25.9072,25.9072,66480.7541
2016-04-15 15:10:00,39.83,39.85,39.8,39.81,70307.48513073729,25.9137,25.9267,25.8942,25.9007,70307.4851
2016-04-15 15:20:00,39.81,39.84,39.81,39.82,52572.101896532375,25.9007,25.9202,25.9007,25.9072,52572.1019
2016-04-15 15:30:00,39.82,39.87,39.81,39.81,87189.98990012344,25.9072,25.9397,25.9007,25.9007,87189.9899
2016-04-15 15:40:00,39.82,39.82,39.76,39.78,141755.1341039165,25.9072,25.9072,25.8682,25.8812,141755.1341
2016-04-15 15:50:00,39.78,39.82,39.76,39.78,296453.82111996406,25.8812,25.9072,25.8682,25.8812,296453.8211
2016-04-18 09:30:00,39.65,39.65,39.49,39.6,104379.97980024687,25.7966,25.7966,25.6925,25.7641,104379.9798
2016-04-18 09:40:00,39.63,39.89,39.59,39.89,94500.05611042531,25.7836,25.9527,25.7576,25.9527,94500.0561
2016-04-18 09:50:00,39.89,40.01,39.86,39.91,80182.9199865335,25.9527,26.0308,25.9332,25.9658,80182.92
2016-04-18 10:00:00,39.91,40.15,39.91,40.05,109305.35293457525,25.9658,26.1219,25.9658,26.0568,109305.3529
2016-04-18 10:10:00,40.04,40.05,39.89,39.95,71031.3096173269,26.0503,26.0568,25.9527,25.9918,71031.3096
2016-04-18 10:20:00,39.95,40.05,39.94,39.99,74140.94938839636,25.9918,26.0568,25.9853,26.0178,74140.9494
2016-04-18 10:30:00,39.99,40.08,39.92,39.92,77538.99674559533,26.0178,26.0764,25.9723,25.9723,77538.9967
2016-04-18 10:40:00,39.91,39.95,39.85,39.9,82057.0081921221,25.9658,25.9918,25.9267,25.9592,82057.0082
2016-04-18 10:50:00,39.9,40.01,39.89,39.92,111472.3375603187,25.9592,26.0308,25.9527,25.9723,111472.3376
2016-04-18 11:00:00,39.92,40.09,39.91,40.09,224371.00213219607,25.9723,26.0829,25.9658,26.0829,224371.0021
2016-04-18 11:10:00,40.08,40.09,39.99,40.05,129337.89698125912,26.0764,26.0829,26.0178,26.0568,129337.897
2016-04-18 11:20:00,40.06,40.14,40.01,40.04,134448.43451913365,26.0633,26.1154,26.0308,26.0503,134448.4345
2016-04-18 11:30:00,40.04,40.1,40.01,40.06,133762.7651217596,26.0503,26.0894,26.0308,26.0633,133762.7651
2016-04-18 11:40:00,40.07,40.22,40.06,40.12,297415.55380989786,26.0698,26.1674,26.0633,26.1024,297415.5538
2016-04-18 11:50:00,40.13,40.22,40.13,40.18,94397.93513634831,26.1089,26.1674,26.1089,26.1414,94397.9351
2016-04-18 12:00:00,40.18,40.2,40.16,40.18,103437.32465492089,26.1414,26.1544,26.1284,26.1414,103437.3247
2016-04-18 12:10:00,40.18,40.22,40.14,40.14,116319.15609920325,26.1414,26.1674,26.1154,26.1154,116319.1561
2016-04-18 12:20:00,40.15,40.23,40.15,40.22,140584.67063180337,26.1219,26.1739,26.1219,26.1674,140584.6706
2016-04-18 12:30:00,40.22,40.28,40.19,40.19,160106.60980810234,26.1674,26.2065,26.1479,26.1479,160106.6098
2016-04-18 12:40:00,40.19,40.24,40.16,40.16,94415.89047244976,26.1479,26.1805,26.1284,26.1284,94415.8905
2016-04-18 12:50:00,40.17,40.19,40.11,40.12,145092.58220177307,26.1349,26.1479,26.0959,26.1024,145092.5822
2016-04-18 13:00:00,40.12,40.18,40.11,40.17,132872.8537762316,26.1024,26.1414,26.0959,26.1349,132872.8538
2016-04-18 13:10:00,40.17,40.18,40.07,40.07,112605.7681517226,26.1349,26.1414,26.0698,26.0698,112605.7682
2016-04-18 13:20:00,40.07,40.09,40.02,40.06,79763.21400516215,26.0698,26.0829,26.0373,26.0633,79763.214
2016-04-18 13:30:00,40.07,40.09,40.0,40.02,74761.53069240264,26.0698,26.0829,26.0243,26.0373,74761.5307
2016-04-18 13:40:00,40.02,40.07,40.02,40.06,96443.72124340702,26.0373,26.0698,26.0373,26.0633,96443.7212
2016-04-18 13:50:00,40.05,40.08,40.04,40.07,52579.95735607675,26.0568,26.0764,26.0503,26.0698,52579.9574
2016-04-18 14:00:00,40.07,40.07,39.97,40.02,47578.27404331725,26.0698,26.0698,26.0048,26.0373,47578.274
2016-04-18 14:10:00,40.01,40.07,39.98,40.05,80937.0441027943,26.0308,26.0698,26.0113,26.0568,80937.0441
2016-04-18 14:20:00,40.05,40.1,40.02,40.03,106753.450791157,26.0568,26.0894,26.0373,26.0438,106753.4508
2016-04-18 14:30:00,40.02,40.1,40.01,40.08,68698.23813264504,26.0373,26.0894,26.0308,26.0764,68698.2381
2016-04-18 14:40:00,40.08,40.11,40.05,40.11,64796.3191560992,26.0764,26.0959,26.0568,26.0959,64796.3192
2016-04-18 14:50:00,40.12,40.13,40.05,40.08,52009.87543485579,26.1024,26.1089,26.0568,26.0764,52009.8754
2016-04-18 15:00:00,40.08,40.08,40.0,40.0,105811.91785433731,26.0764,26.0764,26.0243,26.0243,105811.9179
2016-04-18 15:10:00,40.0,40.06,39.99,40.05,91237.79598249354,26.0243,26.0633,26.0178,26.0568,91237.796
2016-04-18 15:20:00,40.05,40.06,40.01,40.03,51605.88037257322,26.0568,26.0633,26.0308,26.0438,51605.8804
2016-04-18 15:30:00,40.04,40.1,40.02,40.07,75223.88059701493,26.0503,26.0894,26.0373,26.0698,75223.8806
2016-04-18 15:40:00,40.07,40.14,40.06,40.11,160728.31332061495,26.0698,26.1154,26.0633,26.0959,160728.3133
2016-04-18 15:50:00,40.11,40.16,40.09,40.16,236672.65177870047,26.0959,26.1284,26.0829,26.1284,236672.6518
2016-04-19 09:30:00,40.34,40.68,40.3,40.58,173577.60071821345,26.2455,26.4667,26.2195,26.4017,173577.6007
2016-04-19 09:40:00,40.58,40.76,40.55,40.72,140671.0806867916,26.4017,26.5188,26.3821,26.4927,140671.0807
2016-04-19 09:50:00,40.72,40.88,40.71,40.87,141243.40702502526,26.4927,26.5968,26.4862,26.5903,141243.407
2016-04-19 10:00:00,40.87,40.9,40.73,40.82,188963.07934014132,26.5903,26.6099,26.4992,26.5578,188963.0793
2016-04-19 10:10:00,40.82,40.82,40.68,40.71,103949.05173381214,26.5578,26.5578,26.4667,26.4862,103949.0517
2016-04-19 10:20:00,40.71,40.75,40.63,40.63,163995.0622825721,26.4862,26.5123,26.4342,26.4342,163995.0623
2016-04-19 10:30:00,40.62,40.75,40.62,40.7,102948.04174615644,26.4277,26.5123,26.4277,26.4797,102948.0417
2016-04-19 10:40:00,40.69,40.75,40.65,40.74,148109.0786668163,26.4732,26.5123,26.4472,26.5058,148109.0787
2016-04-19 10:50:00,40.74,40.91,40.71,40.91,110657.61418471552,26.5058,26.6164,26.4862,26.6164,110657.6142
2016-04-19 11:00:00,40.9,40.91,40.82,40.86,96157.5580742902,26.6099,26.6164,26.5578,26.5838,96157.5581
2016-04-19 11:10:00,40.86,40.87,40.76,40.79,113127.59510717091,26.5838,26.5903,26.5188,26.5383,113127.5951
2016-04-19 11:20:00,40.79,40.79,40.72,40.74,69591.51610369206,26.5383,26.5383,26.4927,26.5058,69591.5161
2016-04-19 11:30:00,40.75,40.84,40.75,40.81,88747.61530692402,26.5123,26.5708,26.5123,26.5513,88747.6153
2016-04-19 11:40:00,40.81,40.85,40.79,40.83,70986.42127707327,26.5513,26.5773,26.5383,26.5643,70986.4213
2016-04-19 11:50:00,40.83,40.83,40.71,40.74,177714.06127258443,26.5643,26.5643,26.4862,26.5058,177714.0613
2016-04-19 12:00:00,40.74,40.79,40.71,40.71,118587.13949051734,26.5058,26.5383,26.4862,26.4862,118587.1395
2016-04-19 12:10:00,40.71,40.71,40.64,40.64,171363.48333520367,26.4862,26.4862,26.4407,26.4407,171363.4833
2016-04-19 12:20:00,40.64,40.79,40.63,40.77,86123.89181909998,26.4407,26.5383,26.4342,26.5253,86123.8918
2016-04-19 12:30:00,40.76,40.77,40.63,40.66,77023.90304118505,26.5188,26.5253,26.4342,26.4537,77023.903
2016-04-19 12:40:00,40.66,40.67,40.63,40.63,88536.64010773202,26.4537,26.4602,26.4342,26.4342,88536.6401
2016-04-19 12:50:00,40.63,40.67,40.61,40.64,104665.02076085735,26.4342,26.4602,26.4212,26.4407,104665.0208
2016-04-19 13:00:00,40.65,40.66,40.63,40.64,50992.03231960498,26.4472,26.4537,26.4342,26.4407,50992.0323
2016-04-19 13:10:00,40.64,40.65,40.6,40.6,40109.97643362136,26.4407,26.4472,26.4147,26.4147,40109.9764
2016-04-19 13:20:00,40.6,40.64,40.6,40.61,46794.9725058916,26.4147,26.4407,26.4147,26.4212,46794.9725
2016-04-19 13:30:00,40.61,40.63,40.58,40.61,57762.31623835708,26.4212,26.4342,26.4017,26.4212,57762.3162
2016-04-19 13:40:00,40.61,40.71,40.57,40.71,55586.3539445629,26.4212,26.4862,26.3952,26.4862,55586.3539
2016-04-19 13:50:00,40.71,40.71,40.64,40.65,36172.146784872624,26.4862,26.4862,26.4407,26.4472,36172.1468
2016-04-19 14:00:00,40.65,40.71,40.63,40.66,68177.53338570306,26.4472,26.4862,26.4342,26.4537,68177.5334
2016-04-19 14:10:00,40.66,40.69,40.64,40.64,59977.55582987319,26.4537,26.4732,26.4407,26.4407,59977.5558
2016-04-19 14:20:00,40.64,40.67,40.62,40.64,68997.86780383794,26.4407,26.4602,26.4277,26.4407,68997.8678
2016-04-19 14:30:00,40.64,40.66,40.63,40.63,51830.32207384132,26.4407,26.4537,26.4342,26.4342,51830.3221
2016-04-19 14:40:00,40.63,40.69,40.63,40.69,52216.36180002244,26.4342,26.4732,26.4342,26.4732,52216.3618
2016-04-19 14:50:00,40.68,40.7,40.62,40.63,39460.21770845023,26.4667,26.4797,26.4277,26.4342,39460.2177
2016-04-19 15:00:00,40.62,40.67,40.59,40.66,128061.94590955,26.4277,26.4602,26.4082,26.4537,128061.9459
2016-04-19 15:10:00,40.66,40.71,40.65,40.66,80886.54472000897,26.4537,26.4862,26.4472,26.4537,80886.5447
2016-04-19 15:20:00,40.67,40.67,40.61,40.62,119056.22264616763,26.4602,26.4602,26.4212,26.4277,119056.2226
2016-04-19 15:30:00,40.63,40.66,40.61,40.63,74863.65166647962,26.4342,26.4537,26.4212,26.4342,74863.6517
2016-04-19 15:40:00,40.63,40.63,40.57,40.59,182282.5721018965,26.4342,26.4342,26.3952,26.4082,182282.5721
2016-04-19 15:50:00,40.59,40.66,40.59,40.66,257945.23622489057,26.4082,26.4537,26.4082,26.4537,257945.2362
2016-04-20 09:30:00,40.74,40.77,40.57,40.74,139108.96644596566,26.5058,26.5253,26.3952,26.5058,139108.9664
2016-04-20 09:40:00,40.74,40.9,40.67,40.83,195683.9860846145,26.5058,26.6099,26.4602,26.5643,195683.9861
2016-04-20 09:50:00,40.83,40.89,40.71,40.81,56371.89989900123,26.5643,26.6033,26.4862,26.5513,56371.8999
2016-04-20 10:00:00,40.79,40.83,40.72,40.79,57654.5842217484,26.5383,26.5643,26.4927,26.5383,57654.5842
2016-04-20 10:10:00,40.77,40.9,40.77,40.87,231483.5596453821,26.5253,26.6099,26.5253,26.5903,231483.5596
2016-04-20 10:20:00,40.87,40.95,40.85,40.93,88672.42733699922,26.5903,26.6424,26.5773,26.6294,88672.4273
2016-04-20 10:30:00,40.94,40.99,40.79,40.8,253816.631130064,26.6359,26.6684,26.5383,26.5448,253816.6311
2016-04-20 10:40:00,40.79,40.87,40.72,40.85,120823.7010436539,26.5383,26.5903,26.4927,26.5773,120823.701
2016-04-20 10:50:00,40.85,40.98,40.84,40.94,78220.177308944,26.5773,26.6619,26.5708,26.6359,78220.1773
2016-04-20 11:00:00,40.94,40.95,40.84,40.91,93524.85691841543,26.6359,26.6424,26.5708,26.6164,93524.8569
2016-04-20 11:10:00,40.91,40.92,40.86,40.9,52542.92447536752,26.6164,26.6229,26.5838,26.6099,52542.9245
2016-04-20 11:20:00,40.9,40.93,40.87,40.91,31015.59869823813,26.6099,26.6294,26.5903,26.6164,31015.5987
2016-04-20 11:30:00,40.91,40.92,40.85,40.9,34877.11816855572,26.6164,26.6229,26.5773,26.6099,34877.1182
2016-04-20 11:40:00,40.89,40.97,40.89,40.95,85164.40354617887,26.6033,26.6554,26.6033,26.6424,85164.4035
2016-04-20 11:50:00,40.94,40.95,40.86,40.87,50035.910672202896,26.6359,26.6424,26.5838,26.5903,50035.9107
2016-04-20 12:00:00,40.87,40.91,40.87,40.87,51670.96846594097,26.5903,26.6164,26.5903,26.5903,51670.9685
2016-04-20 12:10:00,40.88,40.88,40.83,40.85,66949.83727976658,26.5968,26.5968,26.5643,26.5773,66949.8373
2016-04-20 12:20:00,40.85,40.88,40.83,40.87,68260.57681517226,26.5773,26.5968,26.5643,26.5903,68260.5768
2016-04-20 12:30:00,40.87,40.91,40.83,40.91,27929.525305801817,26.5903,26.6164,26.5643,26.6164,27929.5253
2016-04-20 12:40:00,40.9,40.95,40.89,40.93,52395.91516103692,26.6099,26.6424,26.6033,26.6294,52395.9152
2016-04-20 12:50:00,40.93,40.99,40.92,40.99,71493.65952193917,26.6294,26.6684,26.6229,26.6684,71493.6595
2016-04-20 13:00:00,40.99,41.07,40.98,41.06,86318.03389069688,26.6684,26.7205,26.6619,26.7139,86318.0339
2016-04-20 13:10:00,41.05,41.05,41.02,41.05,27340.365839973067,26.7074,26.7074,26.6879,26.7074,27340.3658
2016-04-20 13:20:00,41.04,41.08,41.04,41.08,83282.4598810459,26.7009,26.727,26.7009,26.727,83282.4599
2016-04-20 13:30:00,41.07,41.12,41.07,41.1,52997.41892043541,26.7205,26.753,26.7205,26.74,52997.4189
2016-04-20 13:40:00,41.11,41.15,41.09,41.14,58341.37582762877,26.7465,26.7725,26.7335,26.766,58341.3758
2016-04-20 13:50:00,41.13,41.22,41.13,41.17,119344.63023229716,26.7595,26.818,26.7595,26.7855,119344.6302
2016-04-20 14:00:00,41.16,41.2,41.13,41.2,43771.74278981034,26.779,26.805,26.7595,26.805,43771.7428
2016-04-20 14:10:00,41.2,41.24,41.17,41.23,99000.11222085064,26.805,26.8311,26.7855,26.8246,99000.1122
2016-04-20 14:20:00,41.24,41.28,41.21,41.26,98136.01167096848,26.8311,26.8571,26.8115,26.8441,98136.0117
2016-04-20 14:30:00,41.25,41.32,41.25,41.32,68443.49680170575,26.8376,26.8831,26.8376,26.8831,68443.4968
2016-04-20 14:40:00,41.31,41.36,41.3,41.35,51574.458534395686,26.8766,26.9091,26.8701,26.9026,51574.4585
2016-04-20 14:50:00,41.36,41.44,41.35,41.43,110368.08439007968,26.9091,26.9612,26.9026,26.9547,110368.0844
2016-04-20 15:00:00,41.43,41.48,41.4,41.42,149728.4255414656,26.9547,26.9872,26.9352,26.9482,149728.4255
2016-04-20 15:10:00,41.42,41.42,41.38,41.41,161993.04230726068,26.9482,26.9482,26.9221,26.9417,161993.0423
2016-04-20 15:20:00,41.42,41.43,41.37,41.37,179034.90068454717,26.9482,26.9547,26.9156,26.9156,179034.9007
2016-04-20 15:30:00,41.36,41.37,41.28,41.29,223609.02255639096,26.9091,26.9156,26.8571,26.8636,223609.0226
2016-04-20 15:40:00,41.29,41.34,41.26,41.31,235221.63618000224,26.8636,26.8961,26.8441,26.8766,235221.6362
2016-04-20 15:50:00,41.31,41.36,41.3,41.36,493696.5548198855,26.8766,26.9091,26.8701,26.9091,493696.5548
2016-04-21 09:30:00,41.28,41.64,41.19,41.3,172475.59196498708,26.8571,27.0913,26.7985,26.8701,172475.592
2016-04-21 09:40:00,41.32,41.38,41.19,41.25,76889.23802042419,26.8831,26.9221,26.7985,26.8376,76889.238
2016-04-21 09:50:00,41.26,41.33,41.16,41.2,111555.3809897879,26.8441,26.8896,26.779,26.805,111555.381
2016-04-21 10:00:00,41.18,41.29,41.14,41.23,133756.03187072158,26.792,26.8636,26.766,26.8246,133756.0319
2016-04-21 10:10:00,41.23,41.49,41.22,41.45,167354.95455055547,26.8246,26.9937,26.818,26.9677,167354.9546
2016-04-21 10:20:00,41.45,41.48,41.33,41.37,88333.52036808438,26.9677,26.9872,26.8896,26.9156,88333.5204
2016-04-21 10:30:00,41.37,41.38,41.27,41.35,152070.47469419817,26.9156,26.9221,26.8506,26.9026,152070.4747
2016-04-21 10:40:00,41.35,41.41,41.25,41.27,199322.1860621704,26.9026,26.9417,26.8376,26.8506,199322.1861
2016-04-21 10:50:00,41.27,41.37,41.26,41.35,81480.19301986309,26.8506,26.9156,26.8441,26.9026,81480.193
2016-04-21 11:00:00,41.35,41.44,41.32,41.33,94303.66962181572,26.9026,26.9612,26.8831,26.8896,94303.6696
2016-04-21 11:10:00,41.33,41.36,41.26,41.36,128673.54954550556,26.8896,26.9091,26.8441,26.9091,128673.5495
2016-04-21 11:20:00,41.37,41.38,41.31,41.37,154814.27449220064,26.9156,26.9221,26.8766,26.9156,154814.2745
2016-04-21 11:30:00,41.39,41.39,41.32,41.36,125574.00965099316,26.9286,26.9286,26.8831,26.9091,125574.0097
2016-04-21 11:40:00,41.36,41.39,41.31,41.31,125135.226125014,26.9091,26.9286,26.8766,26.8766,125135.2261
2016-04-21 11:50:00,41.31,41.34,41.24,41.25,101161.4858040624,26.8766,26.8961,26.8311,26.8376,101161.4858
2016-04-21 12:00:00,41.25,41.26,41.18,41.23,104223.99281786555,26.8376,26.8441,26.792,26.8246,104223.9928
2016-04-21 12:10:00,41.23,41.29,41.21,41.28,44891.70687913814,26.8246,26.8636,26.8115,26.8571,44891.7069
2016-04-21 12:20:00,41.27,41.34,41.2,41.31,78155.08921557626,26.8506,26.8961,26.805,26.8766,78155.0892
2016-04-21 12:30:00,41.3,41.39,41.3,41.33,80298.50746268657,26.8701,26.9286,26.8701,26.8896,80298.5075
2016-04-21 12:40:00,41.34,41.37,41.28,41.29,60592.52609134777,26.8961,26.9156,26.8571,26.8636,60592.5261
2016-04-21 12:50:00,41.29,41.29,41.21,41.23,62269.10559982045,26.8636,26.8636,26.8115,26.8246,62269.1056
2016-04-21 13:00:00,41.22,41.28,41.19,41.2,108447.98563573112,26.818,26.8571,26.7985,26.805,108447.9856
2016-04-21 13:10:00,41.2,41.24,41.17,41.22,55272.13556278756,26.805,26.8311,26.7855,26.818,55272.1356
2016-04-21 13:20:00,41.22,41.29,41.21,41.28,141879.6992481203,26.818,26.8636,26.8115,26.8571,141879.6992
2016-04-21 13:30:00,41.28,41.31,41.24,41.28,133580.96734373245,26.8571,26.8766,26.8311,26.8571,133580.9673
2016-04-21 13:40:00,41.29,41.3,41.25,41.28,115780.4960161598,26.8636,26.8701,26.8376,26.8571,115780.496
2016-04-21 13:50:00,41.28,41.29,41.24,41.29,85433.7335877006,26.8571,26.8636,26.8311,26.8636,85433.7336
2016-04-21 14:00:00,41.28,41.33,41.25,41.28,83151.16148580406,26.8571,26.8896,26.8376,26.8571,83151.1615
2016-04-21 14:10:00,41.28,41.33,41.21,41.24,150020.1997531141,26.8571,26.8896,26.8115,26.8311,150020.1998
2016-04-21 14:20:00,41.23,41.26,41.2,41.2,108734.14880484794,26.8246,26.8441,26.805,26.805,108734.1488
2016-04-21 14:30:00,41.2,41.21,41.12,41.12,69031.53405902817,26.805,26.8115,26.753,26.753,69031.5341
2016-04-21 14:40:00,41.12,41.23,41.1,41.23,118067.5569520817,26.753,26.8246,26.74,26.8246,118067.557
2016-04-21 14:50:00,41.23,41.25,41.2,41.23,71023.45415778251,26.8246,26.8376,26.805,26.8246,71023.4542
2016-04-21 15:00:00,41.23,41.28,41.18,41.18,101002.13219616204,26.8246,26.8571,26.792,26.792,101002.1322
2016-04-21 15:10:00,41.18,41.2,41.11,41.11,87179.89002356638,26.792,26.805,26.7465,26.7465,87179.89
2016-04-21 15:20:00,41.11,41.12,41.04,41.05,139048.36718662328,26.7465,26.753,26.7009,26.7074,139048.3672
2016-04-21 15:30:00,41.05,41.15,41.05,41.13,155300.19077544607,26.7074,26.7725,26.7074,26.7595,155300.1908
2016-04-21 15:40:00,41.13,41.17,41.09,41.12,187756.70519582537,26.7595,26.7855,26.7335,26.753,187756.7052
2016-04-21 15:50:00,41.12,41.13,41.08,41.11,289078.6668162944,26.753,26.7595,26.727,26.7465,289078.6668
2016-04-22 09:30:00,41.15,41.45,41.15,41.36,267151.83481090784,26.7725,26.9677,26.7725,26.9091,267151.8348
2016-04-22 09:40:00,41.36,41.66,41.33,41.6,82847.04298058579,26.9091,27.1043,26.8896,27.0653,82847.043
2016-04-22 09:50:00,41.61,41.77,41.58,41.74,140648.6365166648,27.0718,27.1759,27.0523,27.1564,140648.6365
2016-04-22 10:00:00,41.75,41.8,41.69,41.73,243512.5126248457,27.1629,27.1954,27.1238,27.1499,243512.5126
2016-04-22 10:10:00,41.72,41.93,41.71,41.9,176861.18280776567,27.1434,27.28,27.1368,27.2605,176861.1828
2016-04-22 10:20:00,41.89,41.95,41.86,41.91,369166.199079789,27.254,27.293,27.2344,27.267,369166.1991
2016-04-22 10:30:00,41.91,41.96,41.78,41.8,227657.9508472674,27.267,27.2995,27.1824,27.1954,227657.9508
2016-04-22 10:40:00,41.79,41.82,41.72,41.73,274817.64111771964,27.1889,27.2084,27.1434,27.1499,274817.6411
2016-04-22 10:50:00,41.72,41.83,41.67,41.73,127053.0804623499,27.1434,27.2149,27.1108,27.1499,127053.0805
2016-04-22 11:00:00,41.73,41.84,41.73,41.83,133614.63359892266,27.1499,27.2214,27.1499,27.2149,133614.6336
2016-04-22 11:10:00,41.82,41.85,41.77,41.83,116891.48243743688,27.2084,27.2279,27.1759,27.2149,116891.4824
2016-04-22 11:20:00,41.84,41.88,41.77,41.85,131617.10245763662,27.2214,27.2474,27.1759,27.2279,131617.1025
2016-04-22 11:30:00,41.85,41.93,41.83,41.88,131298.39524183594,27.2279,27.28,27.2149,27.2474,131298.3952
2016-04-22 11:40:00,41.88,41.94,41.83,41.85,122724.72225339468,27.2474,27.2865,27.2149,27.2279,122724.7223
2016-04-22 11:50:00,41.85,41.85,41.74,41.79,255727.75221636173,27.2279,27.2279,27.1564,27.1889,255727.7522
2016-04-22 12:00:00,41.79,41.79,41.74,41.75,118149.47817304454,27.1889,27.1889,27.1564,27.1629,118149.4782
2016-04-22 12:10:00,41.76,41.78,41.72,41.72,185677.25283357647,27.1694,27.1824,27.1434,27.1434,185677.2528
2016-04-22 12:20:00,41.73,41.77,41.71,41.71,89633.03781842666,27.1499,27.1759,27.1368,27.1368,89633.0378
2016-04-22 12:30:00,41.71,41.83,41.71,41.82,80941.53293681965,27.1368,27.2149,27.1368,27.2084,80941.5329
2016-04-22 12:40:00,41.81,41.81,41.69,41.77,83446.3023229716,27.2019,27.2019,27.1238,27.1759,83446.3023
2016-04-22 12:50:00,41.76,41.78,41.74,41.75,73468.74649309841,27.1694,27.1824,27.1564,27.1629,73468.7465
2016-04-22 13:00:00,41.76,41.83,41.75,41.81,75141.95937605207,27.1694,27.2149,27.1629,27.2019,75141.9594
2016-04-22 13:10:00,41.8,41.81,41.68,41.72,69786.78038379531,27.1954,27.2019,27.1173,27.1434,69786.7804
2016-04-22 13:20:00,41.71,41.73,41.65,41.68,202560.87981146897,27.1368,27.1499,27.0978,27.1173,202560.8798
2016-04-22 13:30:00,41.68,41.77,41.67,41.76,58609.583660644144,27.1173,27.1759,27.1108,27.1694,58609.5837
2016-04-22 13:40:00,41.77,41.86,41.76,41.82,207928.40309729544,27.1759,27.2344,27.1694,27.2084,207928.4031
2016-04-22 13:50:00,41.82,41.82,41.75,41.77,129067.44473123104,27.2084,27.2084,27.1629,27.1759,129067.4447
2016-04-22 14:00:00,41.77,41.81,41.75,41.81,213264.50454494444,27.1759,27.2019,27.1629,27.2019,213264.5045
2016-04-22 14:10:00,41.8,41.81,41.77,41.8,89864.2127707328,27.1954,27.2019,27.1759,27.1954,89864.2128
2016-04-22 14:20:00,41.8,41.82,41.75,41.79,232122.09628548985,27.1954,27.2084,27.1629,27.1889,232122.0963
2016-04-22 14:30:00,41.78,41.78,41.7,41.7,235898.3279093256,27.1824,27.1824,27.1303,27.1303,235898.3279
2016-04-22 14:40:00,41.71,41.77,41.68,41.75,138755.4707664684,27.1368,27.1759,27.1173,27.1629,138755.4708
2016-04-22 14:50:00,41.76,41.78,41.73,41.77,60003.36662551902,27.1694,27.1824,27.1499,27.1759,60003.3666
2016-04-22 15:00:00,41.77,41.78,41.69,41.69,342233.1949276176,27.1759,27.1824,27.1238,27.1238,342233.1949
2016-04-22 15:10:00,41.7,41.75,41.69,41.74,172120.9740769835,27.1303,27.1629,27.1238,27.1564,172120.9741
2016-04-22 15:20:00,41.75,41.77,41.7,41.71,120481.42744922006,27.1629,27.1759,27.1303,27.1368,120481.4274
2016-04-22 15:30:00,41.71,41.73,41.69,41.73,263074.8513073729,27.1368,27.1499,27.1238,27.1499,263074.8513
2016-04-22 15:40:00,41.72,41.77,41.69,41.76,194630.2322971608,27.1434,27.1759,27.1238,27.1694,194630.2323
2016-04-22 15:50:00,41.75,41.84,41.74,41.82,500933.67747727525,27.1629,27.2214,27.1564,27.2084,500933.6775
2016-04-25 09:30:00,41.5,41.71,41.35,41.49,134724.4978116934,27.0002,27.1368,26.9026,26.9937,134724.4978
2016-04-25 09:40:00,41.47,41.49,41.23,41.33,150529.68241499268,26.9807,26.9937,26.8246,26.8896,150529.6824
2016-04-25 09:50:00,41.31,41.52,41.26,41.45,127794.86028504097,26.8766,27.0132,26.8441,26.9677,127794.8603
2016-04-25 10:00:00,41.43,41.45,41.2,41.2,161872.96599708224,26.9547,26.9677,26.805,26.805,161872.966
2016-04-25 10:10:00,41.2,41.24,41.14,41.16,106348.33352036808,26.805,26.8311,26.766,26.779,106348.3335
2016-04-25 10:20:00,41.17,41.2,41.08,41.13,210813.60116709684,26.7855,26.805,26.727,26.7595,210813.6012
2016-04-25 10:30:00,41.12,41.15,40.99,41.0,243943.44069128044,26.753,26.7725,26.6684,26.6749,243943.4407
2016-04-25 10:40:00,41.0,41.06,40.95,40.95,151819.09998877792,26.6749,26.7139,26.6424,26.6424,151819.1
2016-04-25 10:50:00,40.95,40.98,40.88,40.96,120415.21714734596,26.6424,26.6619,26.5968,26.6489,120415.2171
2016-04-25 11:00:00,40.96,40.99,40.92,40.95,119341.26360677811,26.6489,26.6684,26.6229,26.6424,119341.2636
2016-04-25 11:10:00,40.95,40.98,40.92,40.94,107701.7169790147,26.6424,26.6619,26.6229,26.6359,107701.717
2016-04-25 11:20:00,40.94,41.03,40.94,41.01,131292.7841993042,26.6359,26.6944,26.6359,26.6814,131292.7842
2016-04-25 11:30:00,41.01,41.03,40.87,40.88,109323.30827067669,26.6814,26.6944,26.5903,26.5968,109323.3083
2016-04-25 11:40:00,40.87,40.95,40.87,40.89,90276.06329255976,26.5903,26.6424,26.5903,26.6033,90276.0633
2016-04-25 11:50:00,40.89,40.98,40.88,40.96,73267.87117046346,26.6033,26.6619,26.5968,26.6489,73267.8712
2016-04-25 12:00:00,40.95,40.98,40.87,40.87,67982.26910559981,26.6424,26.6619,26.5903,26.5903,67982.2691
2016-04-25 12:10:00,40.87,40.92,40.86,40.9,77449.22006508808,26.5903,26.6229,26.5838,26.6099,77449.2201
2016-04-25 12:20:00,40.9,40.93,40.89,40.91,44631.35450566715,26.6099,26.6294,26.6033,26.6164,44631.3545
2016-04-25 12:30:00,40.92,40.92,40.84,40.86,106460.55437100212,26.6229,26.6229,26.5708,26.5838,106460.5544
2016-04-25 12:40:00,40.85,40.87,40.8,40.84,62765.12175962293,26.5773,26.5903,26.5448,26.5708,62765.1218
2016-04-25 12:50:00,40.83,40.99,40.83,40.98,74179.10447761194,26.5643,26.6684,26.5643,26.6619,74179.1045
2016-04-25 13:00:00,40.99,40.99,40.96,40.98,57610.81809000112,26.6684,26.6684,26.6489,26.6619,57610.8181
2016-04-25 13:10:00,40.97,41.07,40.95,41.04,63260.01571091909,26.6554,26.7205,26.6424,26.7009,63260.0157
2016-04-25 13:20:00,41.04,41.05,41.0,41.0,40698.01369094378,26.7009,26.7074,26.6749,26.6749,40698.0137
2016-04-25 13:30:00,41.01,41.02,40.94,40.95,51482.43743687577,26.6814,26.6879,26.6359,26.6424,51482.4374
2016-04-25 13:40:00,40.96,41.02,40.95,41.01,61382.56087981146,26.6489,26.6879,26.6424,26.6814,61382.5609
2016-04-25 13:50:00,41.01,41.07,41.0,41.04,55864.661654135336,26.6814,26.7205,26.6749,26.7009,55864.6617
2016-04-25 14:00:00,41.04,41.09,40.98,41.02,118922.67983391312,26.7009,26.7335,26.6619,26.6879,118922.6798
2016-04-25 14:10:00,41.02,41.04,40.99,41.04,62939.06407810571,26.6879,26.7009,26.6684,26.7009,62939.0641
2016-04-25 14:20:00,41.04,41.05,41.02,41.04,79903.49006845472,26.7009,26.7074,26.6879,26.7009,79903.4901
2016-04-25 14:30:00,41.04,41.07,41.04,41.04,57794.86028504096,26.7009,26.7205,26.7009,26.7009,57794.8603
2016-04-25 14:40:00,41.05,41.05,40.96,40.96,96173.26899337897,26.7074,26.7074,26.6489,26.6489,96173.269
2016-04-25 14:50:00,40.96,41.01,40.95,41.0,88902.48008079901,26.6489,26.6814,26.6424,26.6749,88902.4801
2016-04-25 15:00:00,41.0,41.02,40.97,40.98,91940.29850746268,26.6749,26.6879,26.6554,26.6619,91940.2985
2016-04-25 15:10:00,40.98,41.01,40.97,41.0,157165.30131298394,26.6619,26.6814,26.6554,26.6749,157165.3013
2016-04-25 15:20:00,41.01,41.09,40.99,41.09,92078.33015374256,26.6814,26.7335,26.6684,26.7335,92078.3302
2016-04-25 15:30:00,41.08,41.13,41.05,41.12,93843.56413421613,26.727,26.7595,26.7074,26.753,93843.5641
2016-04-25 15:40:00,41.12,41.15,41.11,41.11,132361.12669734037,26.753,26.7725,26.7465,26.7465,132361.1267
2016-04-25 15:50:00,41.12,41.2,41.07,41.2,341812.3667377399,26.753,26.805,26.7205,26.805,341812.3667
2016-04-26 09:30:00,41.41,41.46,41.26,41.29,97080.01346650207,26.9417,26.9742,26.8441,26.8636,97080.0135
2016-04-26 09:40:00,41.3,41.53,41.28,41.53,108525.4180226686,26.8701,27.0197,26.8571,27.0197,108525.418
2016-04-26 09:50:00,41.53,41.64,41.46,41.61,85516.77701716979,27.0197,27.0913,26.9742,27.0718,85516.777
2016-04-26 10:00:00,41.61,41.64,41.54,41.6,83634.8333520368,27.0718,27.0913,27.0262,27.0653,83634.8334
2016-04-26 10:10:00,41.61,41.68,41.58,41.62,98164.06688362698,27.0718,27.1173,27.0523,27.0783,98164.0669
2016-04-26 10:20:00,41.62,41.65,41.45,41.49,100873.07821793288,27.0783,27.0978,26.9677,26.9937,100873.0782
2016-04-26 10:30:00,41.48,41.49,41.38,41.42,134354.16900460105,26.9872,26.9937,26.9221,26.9482,134354.169
2016-04-26 10:40:00,41.41,41.55,41.4,41.55,169776.68050723823,26.9417,27.0327,26.9352,27.0327,169776.6805
2016-04-26 10:50:00,41.55,41.55,41.42,41.43,101087.42004264392,27.0327,27.0327,26.9482,26.9547,101087.42
2016-04-26 11:00:00,41.43,41.5,41.39,41.48,70259.23016496464,26.9547,27.0002,26.9286,26.9872,70259.2302
2016-04-26 11:10:00,41.49,41.57,41.48,41.56,87792.61586802827,26.9937,27.0458,26.9872,27.0393,87792.6159
2016-04-26 11:20:00,41.56,41.69,41.56,41.68,77841.99304230725,27.0393,27.1238,27.0393,27.1173,77841.993
2016-04-26 11:30:00,41.67,41.69,41.59,41.61,56146.3359892268,27.1108,27.1238,27.0588,27.0718,56146.336
2016-04-26 11:40:00,41.61,41.68,41.6,41.68,56518.90921333183,27.0718,27.1173,27.0653,27.1173,56518.9092
2016-04-26 11:50:00,41.69,41.71,41.64,41.69,79551.1165974638,27.1238,27.1368,27.0913,27.1238,79551.1166
2016-04-26 12:00:00,41.69,41.72,41.68,41.7,66589.60834923129,27.1238,27.1434,27.1173,27.1303,66589.6083
2016-04-26 12:10:00,41.7,41.74,41.67,41.73,272349.90461227694,27.1303,27.1564,27.1108,27.1499,272349.9046
2016-04-26 12:20:00,41.73,41.73,41.61,41.64,236249.5791718101,27.1499,27.1499,27.0718,27.0913,236249.5792
2016-04-26 12:30:00,41.65,41.66,41.55,41.56,137030.6362922231,27.0978,27.1043,27.0327,27.0393,137030.6363
2016-04-26 12:40:00,41.56,41.61,41.56,41.6,56934.12636067781,27.0393,27.0718,27.0393,27.0653,56934.1264
2016-04-26 12:50:00,41.61,41.62,41.53,41.57,145655.930871956,27.0718,27.0783,27.0197,27.0458,145655.9309
2016-04-26 13:00:00,41.58,41.58,41.52,41.56,72478.95859050611,27.0523,27.0523,27.0132,27.0393,72478.9586
2016-04-26 13:10:00,41.56,41.58,41.49,41.58,61425.2048030524,27.0393,27.0523,26.9937,27.0523,61425.2048
2016-04-26 13:20:00,41.58,41.59,41.55,41.56,35443.83346425766,27.0523,27.0588,27.0327,27.0393,35443.8335
2016-04-26 13:30:00,41.56,41.62,41.53,41.54,79405.22949163955,27.0393,27.0783,27.0197,27.0262,79405.2295
2016-04-26 13:40:00,41.55,41.55,41.47,41.5,163344.1813488946,27.0327,27.0327,26.9807,27.0002,163344.1813
2016-04-26 13:50:00,41.5,41.52,41.43,41.47,142986.196835372,27.0002,27.0132,26.9547,26.9807,142986.1968
2016-04-26 14:00:00,41.48,41.57,41.48,41.52,89451.2400403995,26.9872,27.0458,26.9872,27.0132,89451.24
2016-04-26 14:10:00,41.52,41.56,41.49,41.52,144136.460554371,27.0132,27.0393,26.9937,27.0132,144136.4606
2016-04-26 14:20:00,41.52,41.61,41.49,41.57,203770.620581304,27.0132,27.0718,26.9937,27.0458,203770.6206
2016-04-26 14:30:00,41.57,41.63,41.56,41.61,52893.05352934575,27.0458,27.0848,27.0393,27.0718,52893.0535
2016-04-26 14:40:00,41.61,41.63,41.56,41.61,48323.42049152732,27.0718,27.0848,27.0393,27.0718,48323.4205
2016-04-26 14:50:00,41.61,41.61,41.49,41.5,110470.20536415666,27.0718,27.0718,26.9937,27.0002,110470.2054
2016-04-26 15:00:00,41.51,41.57,41.5,41.53,165416.90046010548,27.0067,27.0458,27.0002,27.0197,165416.9005
2016-04-26 15:10:00,41.53,41.6,41.52,41.55,159177.42116485242,27.0197,27.0653,27.0132,27.0327,159177.4212
2016-04-26 15:20:00,41.55,41.55,41.44,41.5,254423.7459319941,27.0327,27.0327,26.9612,27.0002,254423.7459
2016-04-26 15:30:00,41.5,41.57,41.48,41.57,234119.62742677587,27.0002,27.0458,26.9872,27.0458,234119.6274
2016-04-26 15:40:00,41.57,41.59,41.53,41.53,186224.89058467065,27.0458,27.0588,27.0197,27.0197,186224.8906
2016-04-26 15:50:00,41.54,41.65,41.53,41.63,478352.5979126922,27.0262,27.0978,27.0197,27.0848,478352.5979
2016-04-27 09:30:00,41.55,41.8,41.44,41.77,312073.8413197172,27.0327,27.1954,26.9612,27.1759,312073.8413
2016-04-27 09:40:00,41.77,41.85,41.62,41.64,137726.4055661542,27.1759,27.2279,27.0783,27.0913,137726.4056
2016-04-27 09:50:00,41.64,41.65,41.51,41.62,152144.54045561663,27.0913,27.0978,27.0067,27.0783,152144.5405
2016-04-27 10:00:00,41.63,41.68,41.53,41.59,177408.82055885982,27.0848,27.1173,27.0197,27.0588,177408.8206
2016-04-27 10:10:00,41.59,41.6,41.5,41.6,116183.36886993602,27.0588,27.0653,27.0002,27.0653,116183.3689
2016-04-27 10:20:00,41.6,41.69,41.59,41.63,279050.61160363595,27.0653,27.1238,27.0588,27.0848,279050.6116
2016-04-27 10:30:00,41.62,41.62,41.48,41.48,155533.61014476488,27.0783,27.0783,26.9872,26.9872,155533.6101
2016-04-27 10:40:00,41.48,41.53,41.41,41.42,93996.18449107844,26.9872,27.0197,26.9417,26.9482,93996.1845
2016-04-27 10:50:00,41.41,41.45,41.33,41.36,174721.13118617437,26.9417,26.9677,26.8896,26.9091,174721.1312
2016-04-27 11:00:00,41.36,41.47,41.36,41.43,245729.99663337448,26.9091,26.9807,26.9091,26.9547,245729.9966
2016-04-27 11:10:00,41.42,41.45,41.41,41.43,184991.58343620243,26.9482,26.9677,26.9417,26.9547,184991.5834
2016-04-27 11:20:00,41.44,41.53,41.43,41.53,165691.8415441589,26.9612,27.0197,26.9547,27.0197,165691.8415
2016-04-27 11:30:00,41.53,41.65,41.51,41.65,148744.248681405,27.0197,27.0978,27.0067,27.0978,148744.2487
2016-04-27 11:40:00,41.64,41.65,41.58,41.58,121078.4423745932,27.0913,27.0978,27.0523,27.0523,121078.4424
2016-04-27 11:50:00,41.57,41.6,41.53,41.58,85559.42094041072,27.0458,27.0653,27.0197,27.0523,85559.4209
2016-04-27 12:00:00,41.57,41.6,41.49,41.51,102106.38536640108,27.0458,27.0653,26.9937,27.0067,102106.3854
2016-04-27 12:10:00,41.51,41.51,41.44,41.48,81697.90147009314,27.0067,27.0067,26.9612,26.9872,81697.9015
2016-04-27 12:20:00,41.49,41.62,41.48,41.54,97193.35652564246,26.9937,27.0783,26.9872,27.0262,97193.3565
2016-04-27 12:30:00,41.54,41.56,41.5,41.55,220644.14768263945,27.0262,27.0393,27.0002,27.0327,220644.1477
2016-04-27 12:40:00,41.55,41.55,41.45,41.53,107453.70889911344,27.0327,27.0327,26.9677,27.0197,107453.7089
2016-04-27 12:50:00,41.53,41.58,41.51,41.57,61950.39838401975,27.0197,27.0523,27.0067,27.0458,61950.3984
2016-04-27 13:00:00,41.57,41.65,41.55,41.64,217533.38570306363,27.0458,27.0978,27.0327,27.0913,217533.3857
2016-04-27 13:10:00,41.65,41.68,41.61,41.64,73988.32903153406,27.0978,27.1173,27.0718,27.0913,73988.329
2016-04-27 13:20:00,41.64,41.71,41.61,41.69,294960.1615980249,27.0913,27.1368,27.0718,27.1238,294960.1616
2016-04-27 13:30:00,41.69,41.69,41.63,41.64,209594.88272921107,27.1238,27.1238,27.0848,27.0913,209594.8827
2016-04-27 13:40:00,41.64,41.69,41.63,41.69,193621.3668499607,27.0913,27.1238,27.0848,27.1238,193621.3668
2016-04-27 13:50:00,41.69,41.73,41.61,41.64,309252.6091347772,27.1238,27.1499,27.0718,27.0913,309252.6091
2016-04-27 14:00:00,41.64,41.83,41.63,41.81,424625.7434631354,27.0913,27.2149,27.0848,27.2019,424625.7435
2016-04-27 14:10:00,41.81,41.84,41.69,41.75,197035.1251262485,27.2019,27.2214,27.1238,27.1629,197035.1251
2016-04-27 14:20:00,41.76,41.79,41.6,41.61,115292.33531590168,27.1694,27.1889,27.0653,27.0718,115292.3353
2016-04-27 14:30:00,41.61,41.61,41.35,41.36,207663.5618897991,27.0718,27.0718,26.9026,26.9091,207663.5619
2016-04-27 14:40:00,41.36,41.37,41.27,41.36,330306.3629222309,26.9091,26.9156,26.8506,26.9091,330306.3629
2016-04-27 14:50:00,41.36,41.42,41.32,41.37,124440.57905958926,26.9091,26.9482,26.8831,26.9156,124440.5791
2016-04-27 15:00:00,41.36,41.52,41.36,41.5,107284.25541465604,26.9091,27.0132,26.9091,27.0002,107284.2554
2016-04-27 15:10:00,41.5,41.6,41.48,41.6,126582.87509819324,27.0002,27.0653,26.9872,27.0653,126582.8751
2016-04-27 15:20:00,41.6,41.62,41.53,41.57,120668.83626977893,27.0653,27.0783,27.0197,27.0458,120668.8363
2016-04-27 15:30:00,41.57,41.69,41.55,41.67,268144.9893390192,27.0458,27.1238,27.0327,27.1108,268144.9893
2016-04-27 15:40:00,41.68,41.75,41.67,41.74,420021.3219616205,27.1173,27.1629,27.1108,27.1564,420021.322
2016-04-27 15:50:00,41.74,41.75,41.63,41.66,676405.5661541914,27.1564,27.1629,27.0848,27.1043,676405.5662
2016-04-28 09:30:00,41.27,41.28,41.0,41.11,204904.05117270787,26.8506,26.8571,26.6749,26.7465,204904.0512
2016-04-28 09:40:00,41.12,41.27,41.09,41.2,104823.25216025136,26.753,26.8506,26.7335,26.805,104823.2522
2016-04-28 09:50:00,41.21,41.43,41.21,41.4,78274.04331724835,26.8115,26.9547,26.8115,26.9352,78274.0433
2016-04-28 10:00:00,41.4,41.53,41.36,41.4,215751.31859499493,26.9352,27.0197,26.9091,26.9352,215751.3186
2016-04-28 10:10:00,41.4,41.43,41.17,41.19,136870.1604758164,26.9352,26.9547,26.7855,26.7985,136870.1605
2016-04-28 10:20:00,41.19,41.27,41.17,41.22,94698.68701604758,26.7985,26.8506,26.7855,26.818,94698.687
2016-04-28 10:30:00,41.23,41.25,41.13,41.16,205297.94635843337,26.8246,26.8376,26.7595,26.779,205297.9464
2016-04-28 10:40:00,41.16,41.17,41.05,41.07,235991.4712153518,26.779,26.7855,26.7074,26.7205,235991.4712
2016-04-28 10:50:00,41.06,41.2,41.0,41.2,258630.9056222646,26.7139,26.805,26.6749,26.805,258630.9056
2016-04-28 11:00:00,41.2,41.25,41.17,41.24,81629.44675120637,26.805,26.8376,26.7855,26.8311,81629.4468
2016-04-28 11:10:00,41.24,41.27,41.15,41.16,98381.77533385702,26.8311,26.8506,26.7725,26.779,98381.7753
2016-04-28 11:20:00,41.17,41.2,41.12,41.16,114206.0374817641,26.7855,26.805,26.753,26.779,114206.0375
2016-04-28 11:30:00,41.16,41.26,41.15,41.26,127200.0897766805,26.779,26.8441,26.7725,26.8441,127200.0898
2016-04-28 11:40:00,41.26,41.28,41.1,41.12,103458.64661654134,26.8441,26.8571,26.74,26.753,103458.6466
2016-04-28 11:50:00,41.13,41.16,41.02,41.02,109203.23196049823,26.7595,26.779,26.6879,26.6879,109203.232
2016-04-28 12:00:00,41.02,41.21,41.02,41.2,53281.33767253956,26.6879,26.8115,26.6879,26.805,53281.3377
2016-04-28 12:10:00,41.2,41.23,41.15,41.2,51602.5137470542,26.805,26.8246,26.7725,26.805,51602.5137
2016-04-28 12:20:00,41.2,41.28,41.19,41.26,62489.05846706318,26.805,26.8571,26.7985,26.8441,62489.0585
2016-04-28 12:30:00,41.26,41.3,41.21,41.28,73111.88418808214,26.8441,26.8701,26.8115,26.8571,73111.8842
2016-04-28 12:40:00,41.28,41.34,41.27,41.32,58532.15127370665,26.8571,26.8961,26.8506,26.8831,58532.1513
2016-04-28 12:50:00,41.32,41.42,41.3,41.4,69729.54774997194,26.8831,26.9482,26.8701,26.9352,69729.5477
2016-04-28 13:00:00,41.41,41.42,41.33,41.36,52721.35562787566,26.9417,26.9482,26.8896,26.9091,52721.3556
2016-04-28 13:10:00,41.35,41.36,41.26,41.26,54540.45561665357,26.9026,26.9091,26.8441,26.8441,54540.4556
2016-04-28 13:20:00,41.26,41.28,41.21,41.23,96818.53888452474,26.8441,26.8571,26.8115,26.8246,96818.5389
2016-04-28 13:30:00,41.24,41.26,41.21,41.26,143874.98597239365,26.8311,26.8441,26.8115,26.8441,143874.986
2016-04-28 13:40:00,41.25,41.28,41.22,41.28,63738.07653462013,26.8376,26.8571,26.818,26.8571,63738.0765
2016-04-28 13:50:00,41.28,41.3,41.25,41.28,100410.7283133206,26.8571,26.8701,26.8376,26.8571,100410.7283
2016-04-28 14:00:00,41.28,41.41,41.28,41.38,73271.2377959825,26.8571,26.9417,26.8571,26.9221,73271.2378
2016-04-28 14:10:00,41.39,41.39,41.32,41.32,73819.99775558298,26.9286,26.9286,26.8831,26.8831,73819.9978
2016-04-28 14:20:00,41.32,41.37,41.3,41.36,49459.09549994388,26.8831,26.9156,26.8701,26.9091,49459.0955
2016-04-28 14:30:00,41.36,41.37,41.28,41.28,45255.30243519245,26.9091,26.9156,26.8571,26.8571,45255.3024
2016-04-28 14:40:00,41.28,41.33,41.27,41.28,47013.80316462799,26.8571,26.8896,26.8506,26.8571,47013.8032
2016-04-28 14:50:00,41.28,41.28,41.21,41.21,40415.217147345975,26.8571,26.8571,26.8115,26.8115,40415.2171
2016-04-28 15:00:00,41.22,41.22,41.13,41.13,101699.02367859948,26.818,26.818,26.7595,26.7595,101699.0237
2016-04-28 15:10:00,41.13,41.13,40.91,40.92,220652.0031421838,26.7595,26.7595,26.6164,26.6229,220652.0031
2016-04-28 15:20:00,40.93,40.95,40.63,40.63,424577.4884973628,26.6294,26.6424,26.4342,26.4342,424577.4885
2016-04-28 15:30:00,40.64,40.71,40.62,40.71,475331.6126136236,26.4407,26.4862,26.4277,26.4862,475331.6126
2016-04-28 15:40:00,40.71,40.79,40.7,40.72,436636.7411064976,26.4862,26.5383,26.4797,26.4927,436636.7411
2016-04-28 15:50:00,40.72,40.79,40.67,40.75,594682.9760969587,26.4927,26.5383,26.4602,26.5123,594682.9761
2016-04-29 09:30:00,40.45,41.03,40.41,40.59,283797.55358545616,26.3171,26.6944,26.2911,26.4082,283797.5536
2016-04-29 09:40:00,40.61,40.67,40.4,40.41,107586.12950286164,26.4212,26.4602,26.2845,26.2911,107586.1295
2016-04-29 09:50:00,40.4,40.44,40.27,40.27,97168.66793850296,26.2845,26.3106,26.2,26.2,97168.6679
2016-04-29 10:00:00,40.26,40.27,40.03,40.07,348350.3534956795,26.1935,26.2,26.0438,26.0698,348350.3535
2016-04-29 10:10:00,40.08,40.19,40.02,40.08,291463.359892268,26.0764,26.1479,26.0373,26.0764,291463.3599
2016-04-29 10:20:00,40.07,40.13,39.95,40.05,328211.19964089326,26.0698,26.1089,25.9918,26.0568,328211.1996
2016-04-29 10:30:00,40.05,40.28,40.04,40.28,276928.5153181461,26.0568,26.2065,26.0503,26.2065,276928.5153
2016-04-29 10:40:00,40.29,40.32,40.14,40.15,137636.62888564693,26.213,26.2325,26.1154,26.1219,137636.6289
2016-04-29 10:50:00,40.15,40.17,40.03,40.08,131427.4492200651,26.1219,26.1349,26.0438,26.0764,131427.4492
2016-04-29 11:00:00,40.09,40.17,40.02,40.15,186569.4085961172,26.0829,26.1349,26.0373,26.1219,186569.4086
2016-04-29 11:10:00,40.15,40.17,39.99,39.99,103987.20682302772,26.1219,26.1349,26.0178,26.0178,103987.2068
2016-04-29 11:20:00,39.98,40.03,39.89,39.94,202196.1620469083,26.0113,26.0438,25.9527,25.9853,202196.162
2016-04-29 11:30:00,39.94,40.01,39.73,39.75,187564.8075412412,25.9853,26.0308,25.8486,25.8617,187564.8075
2016-04-29 11:40:00,39.74,39.91,39.73,39.88,129800.24688587138,25.8551,25.9658,25.8486,25.9462,129800.2469
2016-04-29 11:50:00,39.88,39.97,39.83,39.92,134577.4884973628,25.9462,26.0048,25.9137,25.9723,134577.4885
2016-04-29 12:00:00,39.92,39.93,39.84,39.86,88222.42172595668,25.9723,25.9788,25.9202,25.9332,88222.4217
2016-04-29 12:10:00,39.87,39.92,39.86,39.89,103018.74088205588,25.9397,25.9723,25.9332,25.9527,103018.7409
2016-04-29 12:20:00,39.89,39.96,39.86,39.89,99315.4528111323,25.9527,25.9983,25.9332,25.9527,99315.4528
2016-04-29 12:30:00,39.89,39.97,39.85,39.95,82551.90214341824,25.9527,26.0048,25.9267,25.9918,82551.9021
2016-04-29 12:40:00,39.94,39.97,39.89,39.97,76739.98428908091,25.9853,26.0048,25.9527,26.0048,76739.9843
2016-04-29 12:50:00,39.97,39.97,39.9,39.91,108703.84917517674,26.0048,26.0048,25.9592,25.9658,108703.8492
2016-04-29 13:00:00,39.91,40.01,39.89,39.98,107538.99674559532,25.9658,26.0308,25.9527,26.0113,107538.9967
2016-04-29 13:10:00,39.98,40.07,39.97,40.06,61783.189316575015,26.0113,26.0698,26.0048,26.0633,61783.1893
2016-04-29 13:20:00,40.06,40.1,40.05,40.08,71700.14588710583,26.0633,26.0894,26.0568,26.0764,71700.1459
2016-04-29 13:30:00,40.09,40.09,39.98,40.0,77270.78891257996,26.0829,26.0829,26.0113,26.0243,77270.7889
2016-04-29 13:40:00,40.0,40.0,39.91,39.96,66026.25967904837,26.0243,26.0243,25.9658,25.9983,66026.2597
2016-04-29 13:50:00,39.96,40.0,39.89,39.93,63054.65155425878,25.9983,26.0243,25.9527,25.9788,63054.6516
2016-04-29 14:00:00,39.93,39.97,39.86,39.87,102201.77308944002,25.9788,26.0048,25.9332,25.9397,102201.7731
2016-04-29 14:10:00,39.87,39.87,39.77,39.84,139104.4776119403,25.9397,25.9397,25.8747,25.9202,139104.4776
2016-04-29 14:20:00,39.85,39.98,39.84,39.96,87087.86892604646,25.9267,26.0113,25.9202,25.9983,87087.8689
2016-04-29 14:30:00,39.95,39.96,39.87,39.87,78414.3193805409,25.9918,25.9983,25.9397,25.9397,78414.3194
2016-04-29 14:40:00,39.88,39.91,39.83,39.89,72762.87734261026,25.9462,25.9658,25.9137,25.9527,72762.8773
2016-04-29 14:50:00,39.9,39.9,39.78,39.81,106313.54505667152,25.9592,25.9592,25.8812,25.9007,106313.5451
2016-04-29 15:00:00,39.81,39.94,39.8,39.9,133492.31287173156,25.9007,25.9853,25.8942,25.9592,133492.3129
2016-04-29 15:10:00,39.89,40.02,39.89,39.99,120423.07260689036,25.9527,26.0373,25.9527,26.0178,120423.0726
2016-04-29 15:20:00,39.99,40.05,39.97,39.99,196692.8515318146,26.0178,26.0568,26.0048,26.0178,196692.8515
2016-04-29 15:30:00,40.0,40.13,40.0,40.09,422370.1043653911,26.0243,26.1089,26.0243,26.0829,422370.1044
2016-04-29 15:40:00,40.1,40.23,40.07,40.13,369809.2245539221,26.0894,26.1739,26.0698,26.1089,369809.2246
2016-04-29 15:50:00,40.13,40.21,40.08,40.19,929437.7735383234,26.1089,26.1609,26.0764,26.1479,929437.7735
2016-05-02 09:30:00,40.41,40.51,40.09,40.26,162254.516889238,26.2911,26.3561,26.0829,26.1935,162254.5169
2016-05-02 09:40:00,40.26,40.32,40.06,40.11,111253.50690158232,26.1935,26.2325,26.0633,26.0959,111253.5069
2016-05-02 09:50:00,40.1,40.25,40.06,40.19,120001.12220850632,26.0894,26.187,26.0633,26.1479,120001.1222
2016-05-02 10:00:00,40.18,40.46,40.13,40.43,144366.5132981708,26.1414,26.3236,26.1089,26.3041,144366.5133
2016-05-02 10:10:00,40.44,40.58,40.38,40.46,142409.381663113,26.3106,26.4017,26.2715,26.3236,142409.3817
2016-05-02 10:20:00,40.46,40.57,40.46,40.48,89441.14016384244,26.3236,26.3952,26.3236,26.3366,89441.1402
2016-05-02 10:30:00,40.49,40.53,40.43,40.45,91850.52182695545,26.3431,26.3691,26.3041,26.3171,91850.5218
2016-05-02 10:40:00,40.45,40.57,40.45,40.55,99805.85792840309,26.3171,26.3952,26.3171,26.3821,99805.8579
2016-05-02 10:50:00,40.55,40.55,40.46,40.5,79591.51610369206,26.3821,26.3821,26.3236,26.3496,79591.5161
2016-05-02 11:00:00,40.49,40.61,40.47,40.61,60772.079452362246,26.3431,26.4212,26.3301,26.4212,60772.0795
2016-05-02 11:10:00,40.61,40.67,40.57,40.62,82655.14532600157,26.4212,26.4602,26.3952,26.4277,82655.1453
2016-05-02 11:20:00,40.61,40.62,40.47,40.53,73635.95556054314,26.4212,26.4277,26.3301,26.3691,73635.9556
2016-05-02 11:30:00,40.53,40.69,40.48,40.68,106360.67781393784,26.3691,26.4732,26.3366,26.4667,106360.6778
2016-05-02 11:40:00,40.68,40.68,40.56,40.62,95865.78386264168,26.4667,26.4667,26.3886,26.4277,95865.7839
2016-05-02 11:50:00,40.62,40.63,40.53,40.54,79126.9217820671,26.4277,26.4342,26.3691,26.3756,79126.9218
2016-05-02 12:00:00,40.53,40.59,40.48,40.57,77316.7994613399,26.3691,26.4082,26.3366,26.3952,77316.7995
2016-05-02 12:10:00,40.56,40.6,40.53,40.56,123563.012007631,26.3886,26.4147,26.3691,26.3886,123563.012
2016-05-02 12:20:00,40.56,40.61,40.51,40.55,74599.93266748961,26.3886,26.4212,26.3561,26.3821,74599.9327
2016-05-02 12:30:00,40.55,40.63,40.54,40.59,91866.2327460442,26.3821,26.4342,26.3756,26.4082,91866.2327
2016-05-02 12:40:00,40.59,40.66,40.58,40.64,71364.60554371001,26.4082,26.4537,26.4017,26.4407,71364.6055
2016-05-02 12:50:00,40.64,40.67,40.55,40.57,153292.55975760295,26.4407,26.4602,26.3821,26.3952,153292.5598
2016-05-02 13:00:00,40.57,40.63,40.55,40.57,70011.2220850634,26.3952,26.4342,26.3821,26.3952,70011.2221
2016-05-02 13:10:00,40.58,40.68,40.56,40.67,71805.63348670183,26.4017,26.4667,26.3886,26.4602,71805.6335
2016-05-02 13:20:00,40.67,40.72,40.67,40.71,63906.4078105712,26.4602,26.4927,26.4602,26.4862,63906.4078
2016-05-02 13:30:00,40.71,40.73,40.63,40.69,116092.46998092244,26.4862,26.4992,26.4342,26.4732,116092.47
2016-05-02 13:40:00,40.69,40.75,40.66,40.73,88524.29581416227,26.4732,26.5123,26.4537,26.4992,88524.2958
2016-05-02 13:50:00,40.72,40.74,40.67,40.69,75253.05801817977,26.4927,26.5058,26.4602,26.4732,75253.058
2016-05-02 14:00:00,40.69,40.71,40.65,40.66,83827.85321512737,26.4732,26.4862,26.4472,26.4537,83827.8532
2016-05-02 14:10:00,40.67,40.76,40.66,40.73,72229.82830209853,26.4602,26.5188,26.4537,26.4992,72229.8283
2016-05-02 14:20:00,40.73,40.76,40.7,40.71,85193.58096734373,26.4992,26.5188,26.4797,26.4862,85193.581
2016-05-02 14:30:00,40.71,40.78,40.71,40.74,114540.45561665356,26.4862,26.5318,26.4862,26.5058,114540.4556
2016-05-02 14:40:00,40.74,40.77,40.72,40.76,87010.43653910897,26.5058,26.5253,26.4927,26.5188,87010.4365
2016-05-02 14:50:00,40.76,40.79,40.72,40.78,108192.12209628549,26.5188,26.5383,26.4927,26.5318,108192.1221
2016-05-02 15:00:00,40.77,40.82,40.77,40.78,107854.337335877,26.5253,26.5578,26.5253,26.5318,107854.3373
2016-05-02 15:10:00,40.78,40.79,40.75,40.78,145572.8874424868,26.5318,26.5383,26.5123,26.5318,145572.8874
2016-05-02 15:20:00,40.79,40.79,40.76,40.78,103172.48344742451,26.5383,26.5383,26.5188,26.5318,103172.4834
2016-05-02 15:30:00,40.79,40.79,40.71,40.74,179847.37964313768,26.5383,26.5383,26.4862,26.5058,179847.3796
2016-05-02 15:40:00,40.73,40.81,40.73,40.79,189411.9627426776,26.4992,26.5513,26.4992,26.5383,189411.9627
2016-05-02 15:50:00,40.79,40.86,40.74,40.86,739505.1060487038,26.5383,26.5838,26.5058,26.5838,739505.106
2016-05-03 09:30:00,40.2,40.28,39.75,39.87,276665.9185276624,26.1544,26.2065,25.8617,25.9397,276665.9185
2016-05-03 09:40:00,39.88,39.98,39.55,39.56,249428.79587027268,25.9462,26.0113,25.7315,25.738,249428.7959
2016-05-03 09:50:00,39.56,39.69,39.54,39.61,244106.1609246998,25.738,25.8226,25.725,25.7706,244106.1609
2016-05-03 10:00:00,39.61,39.65,39.51,39.53,352177.0845023005,25.7706,25.7966,25.7055,25.7185,352177.0845
2016-05-03 10:10:00,39.53,39.56,39.44,39.56,236503.19829424305,25.7185,25.738,25.66,25.738,236503.1983
2016-05-03 10:20:00,39.56,39.63,39.5,39.58,155991.4712153518,25.738,25.7836,25.699,25.751,155991.4712
2016-05-03 10:30:00,39.59,39.63,39.43,39.5,160389.40635170013,25.7576,25.7836,25.6535,25.699,160389.4064
2016-05-03 10:40:00,39.5,39.52,39.42,39.5,143706.6546964426,25.699,25.712,25.647,25.699,143706.6547
2016-05-03 10:50:00,39.5,39.57,39.42,39.48,136782.62821232184,25.699,25.7445,25.647,25.686,136782.6282
2016-05-03 11:00:00,39.48,39.56,39.48,39.54,102572.10189653236,25.686,25.738,25.686,25.725,102572.1019
2016-05-03 11:10:00,39.53,39.62,39.51,39.56,78408.7083380092,25.7185,25.7771,25.7055,25.738,78408.7083
2016-05-03 11:20:00,39.56,39.57,39.51,39.56,70227.80832678711,25.738,25.7445,25.7055,25.738,70227.8083
2016-05-03 11:30:00,39.56,39.61,39.51,39.57,226698.4625743463,25.738,25.7706,25.7055,25.7445,226698.4626
2016-05-03 11:40:00,39.57,39.66,39.53,39.64,103727.97665806308,25.7445,25.8031,25.7185,25.7901,103727.9767
2016-05-03 11:50:00,39.64,39.7,39.62,39.68,123876.1081809,25.7901,25.8291,25.7771,25.8161,123876.1082
2016-05-03 12:00:00,39.69,39.73,39.59,39.62,93670.7440242397,25.8226,25.8486,25.7576,25.7771,93670.744
2016-05-03 12:10:00,39.62,39.65,39.57,39.64,71684.43496801706,25.7771,25.7966,25.7445,25.7901,71684.435
2016-05-03 12:20:00,39.64,39.69,39.6,39.65,75515.65480866344,25.7901,25.8226,25.7641,25.7966,75515.6548
2016-05-03 12:30:00,39.65,39.76,39.65,39.76,66284.36763550667,25.7966,25.8682,25.7966,25.8682,66284.3676
2016-05-03 12:40:00,39.76,39.79,39.73,39.77,53768.37616429132,25.8682,25.8877,25.8486,25.8747,53768.3762
2016-05-03 12:50:00,39.77,39.85,39.77,39.83,45276.62439681293,25.8747,25.9267,25.8747,25.9137,45276.6244
2016-05-03 13:00:00,39.83,39.89,39.8,39.87,68791.3814386713,25.9137,25.9527,25.8942,25.9397,68791.3814
2016-05-03 13:10:00,39.86,39.88,39.81,39.85,71526.20356862305,25.9332,25.9462,25.9007,25.9267,71526.2036
2016-05-03 13:20:00,39.85,39.9,39.84,39.88,89817.0800134665,25.9267,25.9592,25.9202,25.9462,89817.08
2016-05-03 13:30:00,39.88,39.93,39.86,39.91,43990.57344854674,25.9462,25.9788,25.9332,25.9658,43990.5734
2016-05-03 13:40:00,39.92,39.96,39.9,39.92,44238.58152844798,25.9723,25.9983,25.9592,25.9723,44238.5815
2016-05-03 13:50:00,39.92,39.96,39.84,39.84,53266.74896195713,25.9723,25.9983,25.9202,25.9202,53266.749
2016-05-03 14:00:00,39.85,39.88,39.82,39.88,55054.42711255751,25.9267,25.9462,25.9072,25.9462,55054.4271
2016-05-03 14:10:00,39.88,39.9,39.8,39.81,69601.61598024913,25.9462,25.9592,25.8942,25.9007,69601.616
2016-05-03 14:20:00,39.81,39.88,39.8,39.88,40983.05465155426,25.9007,25.9462,25.8942,25.9462,40983.0547
2016-05-03 14:30:00,39.87,39.95,39.86,39.91,44300.30299629671,25.9397,25.9918,25.9332,25.9658,44300.303
2016-05-03 14:40:00,39.91,39.93,39.81,39.84,60352.3734709909,25.9658,25.9788,25.9007,25.9202,60352.3735
2016-05-03 14:50:00,39.84,39.91,39.82,39.9,65451.68892380204,25.9202,25.9658,25.9072,25.9592,65451.6889
2016-05-03 15:00:00,39.9,39.93,39.86,39.91,46888.11581191785,25.9592,25.9788,25.9332,25.9658,46888.1158
2016-05-03 15:10:00,39.92,39.93,39.81,39.81,160735.04657165302,25.9723,25.9788,25.9007,25.9007,160735.0466
2016-05-03 15:20:00,39.82,39.88,39.79,39.84,194286.83649422065,25.9072,25.9462,25.8877,25.9202,194286.8365
2016-05-03 15:30:00,39.84,39.84,39.69,39.81,351580.0695769274,25.9202,25.9202,25.8226,25.9007,351580.0696
2016-05-03 15:40:00,39.81,39.89,39.76,39.89,273062.5070138032,25.9007,25.9527,25.8682,25.9527,273062.507
2016-05-03 15:50:00,39.89,39.92,39.85,39.9,492823.4766019526,25.9527,25.9723,25.9267,25.9592,492823.4766
2016-05-04 09:30:00,39.32,39.57,39.15,39.15,184200.4264392324,25.5819,25.7445,25.4713,25.4713,184200.4264
2016-05-04 09:40:00,39.15,39.27,38.97,39.27,210937.0441027943,25.4713,25.5494,25.3542,25.5494,210937.0441
2016-05-04 09:50:00,39.27,39.53,39.26,39.46,268342.4980361351,25.5494,25.7185,25.5429,25.673,268342.498
2016-05-04 10:00:00,39.47,39.6,39.31,39.4,163447.42453147794,25.6795,25.7641,25.5754,25.6339,163447.4245
2016-05-04 10:10:00,39.4,39.63,39.4,39.48,125673.88620805745,25.6339,25.7836,25.6339,25.686,125673.8862
2016-05-04 10:20:00,39.48,39.5,39.37,39.43,110963.97710694646,25.686,25.699,25.6144,25.6535,110963.9771
2016-05-04 10:30:00,39.42,39.43,39.29,39.4,145558.2987319044,25.647,25.6535,25.5624,25.6339,145558.2987
2016-05-04 10:40:00,39.39,39.39,39.16,39.16,193605.655930872,25.6274,25.6274,25.4778,25.4778,193605.6559
2016-05-04 10:50:00,39.17,39.27,39.15,39.19,129792.391426327,25.4843,25.5494,25.4713,25.4973,129792.3914
2016-05-04 11:00:00,39.2,39.31,39.17,39.18,183283.58208955225,25.5038,25.5754,25.4843,25.4908,183283.5821
2016-05-04 11:10:00,39.18,39.21,39.05,39.06,133993.94007406576,25.4908,25.5103,25.4062,25.4127,133993.9401
2016-05-04 11:20:00,39.05,39.07,38.99,39.0,248887.89137021656,25.4062,25.4192,25.3672,25.3737,248887.8914
2016-05-04 11:30:00,39.0,39.08,38.99,39.06,213788.57591740543,25.3737,25.4257,25.3672,25.4127,213788.5759
2016-05-04 11:40:00,39.07,39.08,39.0,39.02,146869.03826731007,25.4192,25.4257,25.3737,25.3867,146869.0383
2016-05-04 11:50:00,39.03,39.03,38.98,38.99,139945.01178318931,25.3932,25.3932,25.3607,25.3672,139945.0118
2016-05-04 12:00:00,38.99,39.04,38.94,38.95,149381.6631130064,25.3672,25.3997,25.3347,25.3412,149381.6631
2016-05-04 12:10:00,38.95,39.0,38.92,38.99,130113.3430591404,25.3412,25.3737,25.3216,25.3672,130113.3431
2016-05-04 12:20:00,38.98,39.09,38.97,39.05,86386.48860958366,25.3607,25.4323,25.3542,25.4062,86386.4886
2016-05-04 12:30:00,39.05,39.13,39.05,39.09,97037.36954326111,25.4062,25.4583,25.4062,25.4323,97037.3695
2016-05-04 12:40:00,39.08,39.09,39.0,39.02,147592.86275389968,25.4257,25.4323,25.3737,25.3867,147592.8628
2016-05-04 12:50:00,39.02,39.05,38.95,38.98,124630.2322971608,25.3867,25.4062,25.3412,25.3607,124630.2323
2016-05-04 13:00:00,38.99,39.12,38.97,39.09,74653.79867579397,25.3672,25.4518,25.3542,25.4323,74653.7987
2016-05-04 13:10:00,39.09,39.09,39.07,39.07,94976.99472562,25.4323,25.4323,25.4192,25.4192,94976.9947
2016-05-04 13:20:00,39.07,39.07,39.01,39.03,127390.86522275838,25.4192,25.4192,25.3802,25.3932,127390.8652
2016-05-04 13:30:00,39.04,39.06,38.99,38.99,168499.60722702276,25.3997,25.4127,25.3672,25.3672,168499.6072
2016-05-04 13:40:00,38.99,38.99,38.9,38.91,147837.5042082819,25.3672,25.3672,25.3086,25.3151,147837.5042
2016-05-04 13:50:00,38.91,38.92,38.87,38.89,200980.8102345416,25.3151,25.3216,25.2891,25.3021,200980.8102
2016-05-04 14:00:00,38.89,38.93,38.83,38.92,167914.9365952194,25.3021,25.3282,25.2631,25.3216,167914.9366
2016-05-04 14:10:00,38.92,38.98,38.91,38.98,115633.4867018292,25.3216,25.3607,25.3151,25.3607,115633.4867
2016-05-04 14:20:00,38.97,39.07,38.95,39.03,203336.32588935024,25.3542,25.4192,25.3412,25.3932,203336.3259
2016-05-04 14:30:00,39.03,39.09,38.97,39.06,234114.01638424417,25.3932,25.4323,25.3542,25.4127,234114.0164
2016-05-04 14:40:00,39.06,39.07,39.0,39.0,91300.6396588486,25.4127,25.4192,25.3737,25.3737,91300.6397
2016-05-04 14:50:00,39.0,39.07,38.95,38.96,147478.39748625294,25.3737,25.4192,25.3412,25.3477,147478.3975
2016-05-04 15:00:00,38.96,39.03,38.91,38.92,168788.0148131523,25.3477,25.3932,25.3151,25.3216,168788.0148
2016-05-04 15:10:00,38.92,39.04,38.89,39.02,165966.7826282123,25.3216,25.3997,25.3021,25.3867,165966.7826
2016-05-04 15:20:00,39.02,39.08,39.0,39.03,149978.67803837953,25.3867,25.4257,25.3737,25.3932,149978.678
2016-05-04 15:30:00,39.03,39.07,39.0,39.04,359383.90753001906,25.3932,25.4192,25.3737,25.3997,359383.9075
2016-05-04 15:40:00,39.04,39.17,39.03,39.16,340733.92436314665,25.3997,25.4843,25.3932,25.4778,340733.9244
2016-05-04 15:50:00,39.15,39.16,39.09,39.15,613028.840758613,25.4713,25.4778,25.4323,25.4713,613028.8408
2016-05-05 09:30:00,37.85,38.85,37.6,38.18,527593.984962406,24.8556,25.5123,24.6914,25.0723,527593.985
2016-05-05 09:40:00,38.19,38.37,37.82,38.16,588206.7108068679,25.0789,25.1971,24.8359,25.0592,588206.7108
2016-05-05 09:50:00,38.16,38.42,38.08,38.39,501052.63157894736,25.0592,25.2299,25.0066,25.2102,501052.6316
2016-05-05 10:00:00,38.38,38.54,38.34,38.4,511797.7780271574,25.2036,25.3087,25.1774,25.2168,511797.778
2016-05-05 10:10:00,38.4,38.45,38.28,38.34,373670.74402423966,25.2168,25.2496,25.138,25.1774,373670.744
2016-05-05 10:20:00,38.34,38.46,38.07,38.09,263255.5268768937,25.1774,25.2562,25.0001,25.0132,263255.5269
2016-05-05 10:30:00,38.09,38.28,38.05,38.09,234867.01829199863,25.0132,25.138,24.9869,25.0132,234867.0183
2016-05-05 10:40:00,38.09,38.17,38.08,38.11,165801.81797778027,25.0132,25.0657,25.0066,25.0263,165801.818
2016-05-05 10:50:00,38.11,38.34,38.07,38.34,178210.07743238693,25.0263,25.1774,25.0001,25.1774,178210.0774
2016-05-05 11:00:00,38.34,38.48,38.27,38.46,192117.6074514645,25.1774,25.2693,25.1314,25.2562,192117.6075
2016-05-05 11:10:00,38.44,38.51,38.34,38.44,174308.1584558411,25.243,25.289,25.1774,25.243,174308.1585
2016-05-05 11:20:00,38.44,38.44,38.24,38.26,128838.5141959376,25.243,25.243,25.1117,25.1248,128838.5142
2016-05-05 11:30:00,38.25,38.35,38.2,38.28,96120.52519358096,25.1183,25.1839,25.0854,25.138,96120.5252
2016-05-05 11:40:00,38.28,38.39,38.25,38.35,76562.67534507911,25.138,25.2102,25.1183,25.1839,76562.6753
2016-05-05 11:50:00,38.36,38.42,38.26,38.29,115639.0977443609,25.1905,25.2299,25.1248,25.1445,115639.0977
2016-05-05 12:00:00,38.29,38.33,38.17,38.18,105465.15542587813,25.1445,25.1708,25.0657,25.0723,105465.1554
2016-05-05 12:10:00,38.19,38.25,38.17,38.19,69616.20469083155,25.0789,25.1183,25.0657,25.0789,69616.2047
2016-05-05 12:20:00,38.18,38.21,38.11,38.17,131614.85804062395,25.0723,25.092,25.0263,25.0657,131614.858
2016-05-05 12:30:00,38.18,38.19,38.01,38.03,100895.52238805967,25.0723,25.0789,24.9607,24.9738,100895.5224
2016-05-05 12:40:00,38.03,38.09,38.01,38.07,73137.69498372797,24.9738,25.0132,24.9607,25.0001,73137.695
2016-05-05 12:50:00,38.08,38.13,38.02,38.02,141050.3871619347,25.0066,25.0395,24.9672,24.9672,141050.3872
2016-05-05 13:00:00,38.02,38.05,37.93,37.95,100023.56637863314,24.9672,24.9869,24.9081,24.9213,100023.5664
2016-05-05 13:10:00,37.94,38.01,37.9,37.94,104735.7198967568,24.9147,24.9607,24.8884,24.9147,104735.7199
2016-05-05 13:20:00,37.94,38.0,37.87,37.88,143748.17641117718,24.9147,24.9541,24.8687,24.8753,143748.1764
2016-05-05 13:30:00,37.87,38.16,37.87,37.95,282081.6967792616,24.8687,25.0592,24.8687,24.9213,282081.6968
2016-05-05 13:40:00,37.95,38.03,37.94,37.97,83362.13668499606,24.9213,24.9738,24.9147,24.9344,83362.1367
2016-05-05 13:50:00,37.96,38.01,37.93,37.98,108306.5873639322,24.9278,24.9607,24.9081,24.941,108306.5874
2016-05-05 14:00:00,37.98,37.99,37.89,37.91,155085.84895073503,24.941,24.9475,24.8819,24.895,155085.849
2016-05-05 14:10:00,37.91,37.98,37.91,37.91,163251.03804286834,24.895,24.941,24.895,24.895,163251.038
2016-05-05 14:20:00,37.91,37.99,37.91,37.92,178237.0104365391,24.895,24.9475,24.895,24.9016,178237.0104
2016-05-05 14:30:00,37.93,38.02,37.93,37.98,149241.38704971384,24.9081,24.9672,24.9081,24.941,149241.387
2016-05-05 14:40:00,37.97,38.07,37.97,38.06,157112.55751318595,24.9344,25.0001,24.9344,24.9935,157112.5575
2016-05-05 14:50:00,38.06,38.08,38.0,38.01,135586.3539445629,24.9935,25.0066,24.9541,24.9607,135586.3539
2016-05-05 15:00:00,38.01,38.01,37.95,37.98,120047.1327572663,24.9607,24.9607,24.9213,24.941,120047.1328
2016-05-05 15:10:00,37.98,38.01,37.94,38.0,160545.39333408143,24.941,24.9607,24.9147,24.9541,160545.3933
2016-05-05 15:20:00,38.0,38.12,37.99,38.09,242325.21602513743,24.9541,25.0329,24.9475,25.0132,242325.216
2016-05-05 15:30:00,38.08,38.13,38.07,38.13,223836.83088317807,25.0066,25.0395,25.0001,25.0395,223836.8309
2016-05-05 15:40:00,38.13,38.17,38.09,38.12,434717.76456065534,25.0395,25.0657,25.0132,25.0329,434717.7646
2016-05-05 15:50:00,38.11,38.17,38.07,38.14,790343.3958029401,25.0263,25.0657,25.0001,25.046,790343.3958
2016-05-06 09:30:00,37.85,38.24,37.72,38.08,220901.1334305914,24.8556,25.1117,24.7702,25.0066,220901.1334
2016-05-06 09:40:00,38.11,38.41,38.11,38.27,219895.6346089104,25.0263,25.2233,25.0263,25.1314,219895.6346
2016-05-06 09:50:00,38.27,38.32,38.14,38.15,290083.0434294692,25.1314,25.1642,25.046,25.0526,290083.0434
2016-05-06 10:00:00,38.16,38.42,38.13,38.39,224246.43698799235,25.0592,25.2299,25.0395,25.2102,224246.437
2016-05-06 10:10:00,38.4,38.41,38.28,38.39,160318.70721580068,25.2168,25.2233,25.138,25.2102,160318.7072
2016-05-06 10:20:00,38.39,38.39,38.12,38.27,237156.3236449332,25.2102,25.2102,25.0329,25.1314,237156.3236
2016-05-06 10:30:00,38.25,38.34,38.12,38.14,135415.77825159914,25.1183,25.1774,25.0329,25.046,135415.7783
2016-05-06 10:40:00,38.12,38.17,37.98,38.01,132217.4840085288,25.0329,25.0657,24.941,24.9607,132217.484
2016-05-06 10:50:00,38.01,38.03,37.87,37.96,138184.2666367411,24.9607,24.9738,24.8687,24.9278,138184.2666
2016-05-06 11:00:00,37.96,38.09,37.96,38.06,107397.59847379645,24.9278,25.0132,24.9278,24.9935,107397.5985
2016-05-06 11:10:00,38.06,38.16,38.04,38.11,68205.58859836157,24.9935,25.0592,24.9804,25.0263,68205.5886
2016-05-06 11:20:00,38.12,38.21,38.12,38.19,80775.44607788126,25.0329,25.092,25.0329,25.0789,80775.4461
2016-05-06 11:30:00,38.18,38.25,38.17,38.23,118079.90124565145,25.0723,25.1183,25.0657,25.1051,118079.9012
2016-05-06 11:40:00,38.23,38.24,38.08,38.11,107179.89002356638,25.1051,25.1117,25.0066,25.0263,107179.89
2016-05-06 11:50:00,38.11,38.17,38.09,38.13,71667.60184042195,25.0263,25.0657,25.0132,25.0395,71667.6018
2016-05-06 12:00:00,38.13,38.25,38.11,38.23,109061.83368869936,25.0395,25.1183,25.0263,25.1051,109061.8337
2016-05-06 12:10:00,38.22,38.24,38.18,38.21,83010.88542251149,25.0986,25.1117,25.0723,25.092,83010.8854
2016-05-06 12:20:00,38.2,38.22,38.13,38.14,106257.4346313545,25.0854,25.0986,25.0395,25.046,106257.4346
2016-05-06 12:30:00,38.15,38.17,38.1,38.17,75585.23173605655,25.0526,25.0657,25.0198,25.0657,75585.2317
2016-05-06 12:40:00,38.16,38.22,38.15,38.2,46006.05992593424,25.0592,25.0986,25.0526,25.0854,46006.0599
2016-05-06 12:50:00,38.19,38.23,38.17,38.23,63961.39602738188,25.0789,25.1051,25.0657,25.1051,63961.396
2016-05-06 13:00:00,38.23,38.28,38.22,38.27,50740.65761418471,25.1051,25.138,25.0986,25.1314,50740.6576
2016-05-06 13:10:00,38.27,38.34,38.26,38.32,94358.65783862642,25.1314,25.1774,25.1248,25.1642,94358.6578
2016-05-06 13:20:00,38.32,38.33,38.22,38.23,54478.73414880485,25.1642,25.1708,25.0986,25.1051,54478.7341
2016-05-06 13:30:00,38.22,38.27,38.2,38.24,58977.66805072382,25.0986,25.1314,25.0854,25.1117,58977.6681
2016-05-06 13:40:00,38.24,38.25,38.16,38.17,107903.714510156,25.1117,25.1183,25.0592,25.0657,107903.7145
2016-05-06 13:50:00,38.18,38.19,38.16,38.18,173297.04859162832,25.0723,25.0789,25.0592,25.0723,173297.0486
2016-05-06 14:00:00,38.18,38.34,38.17,38.32,143424.98036135113,25.0723,25.1774,25.0657,25.1642,143424.9804
2016-05-06 14:10:00,38.31,38.33,38.26,38.32,67868.92604645943,25.1577,25.1708,25.1248,25.1642,67868.926
2016-05-06 14:20:00,38.32,38.35,38.26,38.29,79293.0086410055,25.1642,25.1839,25.1248,25.1445,79293.0086
2016-05-06 14:30:00,38.29,38.31,38.24,38.28,68096.73437324655,25.1445,25.1577,25.1117,25.138,68096.7344
2016-05-06 14:40:00,38.27,38.35,38.25,38.31,74535.96678262821,25.1314,25.1839,25.1183,25.1577,74535.9668
2016-05-06 14:50:00,38.31,38.36,38.29,38.3,90714.84681853888,25.1577,25.1905,25.1445,25.1511,90714.8468
2016-05-06 15:00:00,38.3,38.37,38.28,38.32,70087.53226349455,25.1511,25.1971,25.138,25.1642,70087.5323
2016-05-06 15:10:00,38.32,38.34,38.28,38.31,76414.54382224217,25.1642,25.1774,25.138,25.1577,76414.5438
2016-05-06 15:20:00,38.3,38.39,38.3,38.35,80818.09000112221,25.1511,25.2102,25.1511,25.1839,80818.09
2016-05-06 15:30:00,38.36,38.37,38.29,38.3,107891.37021658623,25.1905,25.1971,25.1445,25.1511,107891.3702
2016-05-06 15:40:00,38.29,38.32,38.24,38.29,219371.5632364493,25.1445,25.1642,25.1117,25.1445,219371.5632
2016-05-06 15:50:00,38.29,38.34,38.27,38.34,324028.7285377623,25.1445,25.1774,25.1314,25.1774,324028.7285
2016-05-09 09:30:00,38.27,38.42,38.16,38.35,163490.0684547189,25.1314,25.2299,25.0592,25.1839,163490.0685
2016-05-09 09:40:00,38.34,38.46,38.26,38.27,146618.78577039612,25.1774,25.2562,25.1248,25.1314,146618.7858
2016-05-09 09:50:00,38.27,38.27,38.13,38.26,153424.98036135113,25.1314,25.1314,25.0395,25.1248,153424.9804
2016-05-09 10:00:00,38.27,38.38,38.18,38.29,183280.2154640332,25.1314,25.2036,25.0723,25.1445,183280.2155
2016-05-09 10:10:00,38.27,38.32,38.2,38.25,78176.41117719671,25.1314,25.1642,25.0854,25.1183,78176.4112
2016-05-09 10:20:00,38.25,38.27,38.09,38.17,102070.47469419816,25.1183,25.1314,25.0132,25.0657,102070.4747
2016-05-09 10:30:00,38.17,38.19,38.09,38.16,70114.46526764672,25.0657,25.0789,25.0132,25.0592,70114.4653
2016-05-09 10:40:00,38.15,38.25,38.14,38.25,90188.5310290652,25.0526,25.1183,25.046,25.1183,90188.531
2016-05-09 10:50:00,38.25,38.26,38.13,38.13,56638.985523510266,25.1183,25.1248,25.0395,25.0395,56638.9855
2016-05-09 11:00:00,38.13,38.24,38.11,38.18,62035.686230501626,25.0395,25.1117,25.0263,25.0723,62035.6862
2016-05-09 11:10:00,38.17,38.19,38.01,38.02,87129.39064078106,25.0657,25.0789,24.9607,24.9672,87129.3906
2016-05-09 11:20:00,38.02,38.17,38.01,38.13,99335.65256424644,24.9672,25.0657,24.9607,25.0395,99335.6526
2016-05-09 11:30:00,38.13,38.21,38.1,38.19,91503.75939849624,25.0395,25.092,25.0198,25.0789,91503.7594
2016-05-09 11:40:00,38.19,38.25,38.17,38.25,69755.35854561777,25.0789,25.1183,25.0657,25.1183,69755.3585
2016-05-09 11:50:00,38.24,38.25,38.17,38.25,60023.56637863315,25.1117,25.1183,25.0657,25.1183,60023.5664
2016-05-09 12:00:00,38.23,38.24,38.13,38.14,116928.5153181461,25.1051,25.1117,25.0395,25.046,116928.5153
2016-05-09 12:10:00,38.13,38.23,38.12,38.22,57748.849736281,25.0395,25.1051,25.0329,25.0986,57748.8497
2016-05-09 12:20:00,38.22,38.26,38.19,38.22,34822.12995174503,25.0986,25.1248,25.0789,25.0986,34822.13
2016-05-09 12:30:00,38.22,38.24,38.19,38.19,58055.21265851195,25.0986,25.1117,25.0789,25.0789,58055.2127
2016-05-09 12:40:00,38.19,38.25,38.18,38.2,59859.72393670744,25.0789,25.1183,25.0723,25.0854,59859.7239
2016-05-09 12:50:00,38.19,38.24,38.17,38.24,49352.48569184154,25.0789,25.1117,25.0657,25.1117,49352.4857
2016-05-09 13:00:00,38.23,38.28,38.21,38.28,97393.10963977106,25.1051,25.138,25.092,25.138,97393.1096
2016-05-09 13:10:00,38.29,38.29,38.19,38.21,78404.21950398384,25.1445,25.1445,25.0789,25.092,78404.2195
2016-05-09 13:20:00,38.21,38.24,38.18,38.22,82135.56278756593,25.092,25.1117,25.0723,25.0986,82135.5628
2016-05-09 13:30:00,38.21,38.25,38.17,38.18,77371.78767815059,25.092,25.1183,25.0657,25.0723,77371.7877
2016-05-09 13:40:00,38.18,38.25,38.17,38.22,76131.74727864437,25.0723,25.1183,25.0657,25.0986,76131.7473
2016-05-09 13:50:00,38.22,38.24,38.16,38.17,52129.95174503423,25.0986,25.1117,25.0592,25.0657,52129.9517
2016-05-09 14:00:00,38.17,38.21,38.14,38.17,191727.078891258,25.0657,25.092,25.046,25.0657,191727.0789
2016-05-09 14:10:00,38.17,38.23,38.15,38.17,159937.15632364491,25.0657,25.1051,25.0526,25.0657,159937.1563
2016-05-09 14:20:00,38.18,38.25,38.16,38.22,84564.02199528672,25.0723,25.1183,25.0592,25.0986,84564.022
2016-05-09 14:30:00,38.23,38.28,38.23,38.28,46545.84221748401,25.1051,25.138,25.1051,25.138,46545.8422
2016-05-09 14:40:00,38.28,38.34,38.27,38.34,2738544.495567276,25.138,25.1774,25.1314,25.1774,2738544.4956
2016-05-09 14:50:00,38.33,38.41,38.32,38.41,135251.93580967342,25.1708,25.2233,25.1642,25.2233,135251.9358
2016-05-09 15:00:00,38.42,38.42,38.34,38.37,83221.86062170351,25.2299,25.2299,25.1774,25.1971,83221.8606
2016-05-09 15:10:00,38.36,38.41,38.34,38.4,79206.59858601728,25.1905,25.2233,25.1774,25.2168,79206.5986
2016-05-09 15:20:00,38.4,38.41,38.36,38.36,104638.0877567052,25.2168,25.2233,25.1905,25.1905,104638.0878
2016-05-09 15:30:00,38.36,38.38,38.31,38.33,124124.11626080124,25.1905,25.2036,25.1577,25.1708,124124.1163
2016-05-09 15:40:00,38.32,38.34,38.27,38.29,222238.80597014923,25.1642,25.1774,25.1314,25.1445,222238.806
2016-05-09 15:50:00,38.28,38.29,38.23,38.25,340553.24879362585,25.138,25.1445,25.1051,25.1183,340553.2488
2016-05-10 09:30:00,38.53,38.74,38.42,38.74,232868.36494220624,25.3021,25.44,25.2299,25.44,232868.3649
2016-05-10 09:40:00,38.74,38.92,38.69,38.91,242055.8859836157,25.44,25.5582,25.4072,25.5517,242055.886
2016-05-10 09:50:00,38.92,38.97,38.81,38.95,281696.7792615868,25.5582,25.5911,25.486,25.5779,281696.7793
2016-05-10 10:00:00,38.94,38.97,38.77,38.77,201571.09190887667,25.5714,25.5911,25.4597,25.4597,201571.0919
2016-05-10 10:10:00,38.76,38.97,38.75,38.88,230573.44854674,25.4532,25.5911,25.4466,25.532,230573.4485
2016-05-10 10:20:00,38.89,38.98,38.88,38.97,151628.32454270002,25.5385,25.5976,25.532,25.5911,151628.3245
2016-05-10 10:30:00,38.98,39.05,38.96,39.03,118928.29087644484,25.5976,25.6436,25.5845,25.6305,118928.2909
2016-05-10 10:40:00,39.03,39.15,39.03,39.15,91564.35865783862,25.6305,25.7093,25.6305,25.7093,91564.3587
2016-05-10 10:50:00,39.14,39.15,39.06,39.09,132510.38042868365,25.7027,25.7093,25.6502,25.6699,132510.3804
2016-05-10 11:00:00,39.08,39.13,39.06,39.13,96902.70452250028,25.6633,25.6961,25.6502,25.6961,96902.7045
2016-05-10 11:10:00,39.12,39.19,39.12,39.17,118825.04769386152,25.6896,25.7355,25.6896,25.7224,118825.0477
2016-05-10 11:20:00,39.17,39.18,39.12,39.18,134011.8954101672,25.7224,25.729,25.6896,25.729,134011.8954
2016-05-10 11:30:00,39.18,39.18,39.12,39.16,100957.24385590844,25.729,25.729,25.6896,25.7158,100957.2439
2016-05-10 11:40:00,39.16,39.16,39.09,39.11,96144.0915722141,25.7158,25.7158,25.6699,25.683,96144.0916
2016-05-10 11:50:00,39.11,39.15,39.08,39.11,133029.9629671193,25.683,25.7093,25.6633,25.683,133029.963
2016-05-10 12:00:00,39.11,39.18,39.09,39.15,81812.36673773987,25.683,25.729,25.6699,25.7093,81812.3667
2016-05-10 12:10:00,39.16,39.26,39.16,39.24,112774.09942767366,25.7158,25.7815,25.7158,25.7684,112774.0994
2016-05-10 12:20:00,39.24,39.24,39.18,39.23,61912.24329480417,25.7684,25.7684,25.729,25.7618,61912.2433
2016-05-10 12:30:00,39.23,39.24,39.17,39.18,76947.5928627539,25.7618,25.7684,25.7224,25.729,76947.5929
2016-05-10 12:40:00,39.18,39.24,39.14,39.17,105754.68522051396,25.729,25.7684,25.7027,25.7224,105754.6852
2016-05-10 12:50:00,39.17,39.21,39.15,39.19,131632.8133767254,25.7224,25.7487,25.7093,25.7355,131632.8134
2016-05-10 13:00:00,39.18,39.23,39.17,39.22,73867.13051284928,25.729,25.7618,25.7224,25.7553,73867.1305
2016-05-10 13:10:00,39.23,39.24,39.17,39.18,90447.76119402984,25.7618,25.7684,25.7224,25.729,90447.7612
2016-05-10 13:20:00,39.18,39.21,39.17,39.19,78799.23689821569,25.729,25.7487,25.7224,25.7355,78799.2369
2016-05-10 13:30:00,39.2,39.2,39.15,39.16,97120.41297273032,25.7421,25.7421,25.7093,25.7158,97120.413
2016-05-10 13:40:00,39.15,39.19,39.14,39.16,188022.6686118281,25.7093,25.7355,25.7027,25.7158,188022.6686
2016-05-10 13:50:00,39.16,39.17,39.13,39.14,104376.61317472786,25.7158,25.7224,25.6961,25.7027,104376.6132
2016-05-10 14:00:00,39.15,39.15,39.12,39.15,101825.83323981595,25.7093,25.7093,25.6896,25.7093,101825.8332
2016-05-10 14:10:00,39.15,39.16,39.09,39.09,163695.4326113792,25.7093,25.7158,25.6699,25.6699,163695.4326
2016-05-10 14:20:00,39.09,39.17,39.07,39.16,138742.0042643923,25.6699,25.7224,25.6567,25.7158,138742.0043
2016-05-10 14:30:00,39.16,39.17,39.14,39.14,104216.13735832115,25.7158,25.7224,25.7027,25.7027,104216.1374
2016-05-10 14:40:00,39.15,39.16,39.13,39.14,88294.24307036247,25.7093,25.7158,25.6961,25.7027,88294.2431
2016-05-10 14:50:00,39.14,39.15,39.06,39.07,158761.0818090001,25.7027,25.7093,25.6502,25.6567,158761.0818
2016-05-10 15:00:00,39.07,39.08,39.05,39.07,140786.66816294467,25.6567,25.6633,25.6436,25.6567,140786.6682
2016-05-10 15:10:00,39.07,39.15,39.07,39.11,178670.18291998652,25.6567,25.7093,25.6567,25.683,178670.1829
2016-05-10 15:20:00,39.12,39.16,39.1,39.14,129175.17674783974,25.6896,25.7158,25.6764,25.7027,129175.1767
2016-05-10 15:30:00,39.15,39.15,39.09,39.12,158148.3559645382,25.7093,25.7093,25.6699,25.6896,158148.356
2016-05-10 15:40:00,39.11,39.17,39.09,39.12,462748.2886320278,25.683,25.7224,25.6699,25.6896,462748.2886
2016-05-10 15:50:00,39.13,39.14,39.08,39.14,632903.1534059028,25.6961,25.7027,25.6633,25.7027,632903.1534
2016-05-11 09:30:00,38.94,39.19,38.85,39.17,128935.02412748287,25.5714,25.7355,25.5123,25.7224,128935.0241
2016-05-11 09:40:00,39.16,39.26,39.15,39.23,102960.38603972616,25.7158,25.7815,25.7093,25.7618,102960.386
2016-05-11 09:50:00,39.22,39.23,39.0,39.03,65675.0084165638,25.7553,25.7618,25.6108,25.6305,65675.0084
2016-05-11 10:00:00,39.03,39.04,38.88,38.96,145053.30490405115,25.6305,25.637,25.532,25.5845,145053.3049
2016-05-11 10:10:00,38.96,39.11,38.92,39.06,68559.08427785883,25.5845,25.683,25.5582,25.6502,68559.0843
2016-05-11 10:20:00,39.06,39.15,39.02,39.15,50180.67556952081,25.6502,25.7093,25.6239,25.7093,50180.6756
2016-05-11 10:30:00,39.15,39.29,39.15,39.2,168397.4862529458,25.7093,25.8012,25.7093,25.7421,168397.4863
2016-05-11 10:40:00,39.2,39.21,39.1,39.18,91198.51868477162,25.7421,25.7487,25.6764,25.729,91198.5187
2016-05-11 10:50:00,39.19,39.28,39.18,39.22,102646.16765795083,25.7355,25.7947,25.729,25.7553,102646.1677
2016-05-11 11:00:00,39.21,39.22,39.05,39.12,73651.66647963191,25.7487,25.7553,25.6436,25.6896,73651.6665
2016-05-11 11:10:00,39.13,39.24,39.09,39.24,131766.3561889799,25.6961,25.7684,25.6699,25.7684,131766.3562
2016-05-11 11:20:00,39.24,39.32,39.19,39.19,97638.87330265965,25.7684,25.8209,25.7355,25.7355,97638.8733
2016-05-11 11:30:00,39.2,39.26,39.14,39.24,101292.78419930422,25.7421,25.7815,25.7027,25.7684,101292.7842
2016-05-11 11:40:00,39.24,39.29,39.23,39.23,93718.99899001232,25.7684,25.8012,25.7618,25.7618,93718.999
2016-05-11 11:50:00,39.24,39.24,39.17,39.24,70828.18987767927,25.7684,25.7684,25.7224,25.7684,70828.1899
2016-05-11 12:00:00,39.24,39.24,39.17,39.23,92787.56592974976,25.7684,25.7684,25.7224,25.7618,92787.5659
2016-05-11 12:10:00,39.23,39.29,39.23,39.24,82713.50016833127,25.7618,25.8012,25.7618,25.7684,82713.5002
2016-05-11 12:20:00,39.24,39.26,39.23,39.24,71148.0193019863,25.7684,25.7815,25.7618,25.7684,71148.0193
2016-05-11 12:30:00,39.24,39.25,39.2,39.23,39975.31141286051,25.7684,25.775,25.7421,25.7618,39975.3114
2016-05-11 12:40:00,39.23,39.24,39.17,39.19,103398.04735719896,25.7618,25.7684,25.7224,25.7355,103398.0474
2016-05-11 12:50:00,39.18,39.18,39.1,39.12,96976.77028391874,25.729,25.729,25.6764,25.6896,96976.7703
2016-05-11 13:00:00,39.13,39.13,39.08,39.1,46837.61642913253,25.6961,25.6961,25.6633,25.6764,46837.6164
2016-05-11 13:10:00,39.1,39.14,39.1,39.11,52220.850634047805,25.6764,25.7027,25.6764,25.683,52220.8506
2016-05-11 13:20:00,39.12,39.12,39.02,39.05,76300.07855459544,25.6896,25.6896,25.6239,25.6436,76300.0786
2016-05-11 13:30:00,39.05,39.07,39.02,39.02,56007.182134440576,25.6436,25.6567,25.6239,25.6239,56007.1821
2016-05-11 13:40:00,39.02,39.07,39.01,39.07,59300.86410054988,25.6239,25.6567,25.6173,25.6567,59300.8641
2016-05-11 13:50:00,39.07,39.07,39.0,39.0,37427.898103467625,25.6567,25.6567,25.6108,25.6108,37427.8981
2016-05-11 14:00:00,39.0,39.02,38.9,38.9,77211.3118617439,25.6108,25.6239,25.5451,25.5451,77211.3119
2016-05-11 14:10:00,38.9,38.92,38.86,38.89,50034.78846369656,25.5451,25.5582,25.5188,25.5385,50034.7885
2016-05-11 14:20:00,38.88,38.93,38.86,38.93,57198.967568174165,25.532,25.5648,25.5188,25.5648,57198.9676
2016-05-11 14:30:00,38.92,38.94,38.87,38.91,55869.150488160696,25.5582,25.5714,25.5254,25.5517,55869.1505
2016-05-11 14:40:00,38.91,38.91,38.8,38.8,87338.12142296038,25.5517,25.5517,25.4794,25.4794,87338.1214
2016-05-11 14:50:00,38.81,38.82,38.76,38.77,72847.04298058579,25.486,25.4926,25.4532,25.4597,72847.043
2016-05-11 15:00:00,38.77,38.83,38.76,38.82,106977.89249242508,25.4597,25.4991,25.4532,25.4926,106977.8925
2016-05-11 15:10:00,38.81,38.83,38.76,38.77,92059.25260913475,25.486,25.4991,25.4532,25.4597,92059.2526
2016-05-11 15:20:00,38.76,38.8,38.75,38.77,113705.53248793625,25.4532,25.4794,25.4466,25.4597,113705.5325
2016-05-11 15:30:00,38.77,38.81,38.76,38.77,105209.29188643247,25.4597,25.486,25.4532,25.4597,105209.2919
2016-05-11 15:40:00,38.77,38.77,38.7,38.73,202704.52250028047,25.4597,25.4597,25.4138,25.4335,202704.5225
2016-05-11 15:50:00,38.72,38.73,38.67,38.69,425366.40107732016,25.4269,25.4335,25.3941,25.4072,425366.4011
2016-05-12 09:30:00,38.98,39.14,38.91,38.99,232496.91392660755,25.5976,25.7027,25.5517,25.6042,232496.9139
2016-05-12 09:40:00,38.98,39.08,38.84,38.95,189713.8368308832,25.5976,25.6633,25.5057,25.5779,189713.8368
2016-05-12 09:50:00,38.95,38.97,38.67,38.67,114975.87251711368,25.5779,25.5911,25.3941,25.3941,114975.8725
2016-05-12 10:00:00,38.67,38.82,38.67,38.72,170144.76489731792,25.3941,25.4926,25.3941,25.4269,170144.7649
2016-05-12 10:10:00,38.72,38.79,38.61,38.64,100508.36045337222,25.4269,25.4729,25.3547,25.3744,100508.3605
2016-05-12 10:20:00,38.64,38.74,38.58,38.7,127141.7349343508,25.3744,25.44,25.335,25.4138,127141.7349
2016-05-12 10:30:00,38.69,38.75,38.63,38.73,111067.22028952978,25.4072,25.4466,25.3678,25.4335,111067.2203
2016-05-12 10:40:00,38.71,38.72,38.57,38.6,94681.85388845248,25.4203,25.4269,25.3284,25.3481,94681.8539
2016-05-12 10:50:00,38.59,38.7,38.58,38.67,91820.22219728424,25.3415,25.4138,25.335,25.3941,91820.2222
2016-05-12 11:00:00,38.67,38.67,38.5,38.52,283403.65839973063,25.3941,25.3941,25.2824,25.2956,283403.6584
2016-05-12 11:10:00,38.51,38.57,38.48,38.52,246582.87509819324,25.289,25.3284,25.2693,25.2956,246582.8751
2016-05-12 11:20:00,38.52,38.52,38.45,38.51,90552.1265851195,25.2956,25.2956,25.2496,25.289,90552.1266
2016-05-12 11:30:00,38.5,38.62,38.5,38.56,90655.36976770284,25.2824,25.3612,25.2824,25.3218,90655.3698
2016-05-12 11:40:00,38.58,38.59,38.51,38.55,55864.661654135336,25.335,25.3415,25.289,25.3153,55864.6617
2016-05-12 11:50:00,38.55,38.56,38.47,38.49,76866.79385029738,25.3153,25.3218,25.2627,25.2759,76866.7939
2016-05-12 12:00:00,38.48,38.55,38.45,38.54,93548.4232970486,25.2693,25.3153,25.2496,25.3087,93548.4233
2016-05-12 12:10:00,38.54,38.55,38.5,38.54,60941.53293681965,25.3087,25.3153,25.2824,25.3087,60941.5329
2016-05-12 12:20:00,38.54,38.6,38.51,38.58,39518.572550779936,25.3087,25.3481,25.289,25.335,39518.5726
2016-05-12 12:30:00,38.58,38.58,38.47,38.49,35350.690158231395,25.335,25.335,25.2627,25.2759,35350.6902
2016-05-12 12:40:00,38.49,38.56,38.46,38.54,75915.16103692066,25.2759,25.3218,25.2562,25.3087,75915.161
2016-05-12 12:50:00,38.55,38.64,38.53,38.64,86601.95264280103,25.3153,25.3744,25.3021,25.3744,86601.9526
2016-05-12 13:00:00,38.65,38.66,38.59,38.6,106947.5928627539,25.3809,25.3875,25.3415,25.3481,106947.5929
2016-05-12 13:10:00,38.59,38.6,38.54,38.54,53563.01200763101,25.3415,25.3481,25.3087,25.3087,53563.012
2016-05-12 13:20:00,38.54,38.6,38.53,38.6,125673.88620805745,25.3087,25.3481,25.3021,25.3481,125673.8862
2016-05-12 13:30:00,38.59,38.61,38.53,38.54,77690.4948939513,25.3415,25.3547,25.3021,25.3087,77690.4949
2016-05-12 13:40:00,38.54,38.67,38.53,38.65,46957.69273931096,25.3087,25.3941,25.3021,25.3809,46957.6927
2016-05-12 13:50:00,38.65,38.71,38.62,38.7,64988.21681068342,25.3809,25.4203,25.3612,25.4138,64988.2168
2016-05-12 14:00:00,38.7,38.73,38.65,38.69,98259.45460666592,25.4138,25.4335,25.3809,25.4072,98259.4546
2016-05-12 14:10:00,38.68,38.78,38.67,38.72,170668.83626977893,25.4006,25.4663,25.3941,25.4269,170668.8363
2016-05-12 14:20:00,38.73,38.74,38.67,38.71,95919.649870946,25.4335,25.44,25.3941,25.4203,95919.6499
2016-05-12 14:30:00,38.7,38.71,38.66,38.68,120551.00437661316,25.4138,25.4203,25.3875,25.4006,120551.0044
2016-05-12 14:40:00,38.68,38.84,38.68,38.83,86497.58725171136,25.4006,25.5057,25.4006,25.4991,86497.5873
2016-05-12 14:50:00,38.83,38.87,38.76,38.79,99490.5173381214,25.4991,25.5254,25.4532,25.4729,99490.5173
2016-05-12 15:00:00,38.79,38.82,38.76,38.79,155409.0450005611,25.4729,25.4926,25.4532,25.4729,155409.045
2016-05-12 15:10:00,38.79,38.84,38.78,38.79,73189.31657501963,25.4729,25.5057,25.4663,25.4729,73189.3166
2016-05-12 15:20:00,38.8,38.86,38.79,38.84,146952.08169677926,25.4794,25.5188,25.4729,25.5057,146952.0817
2016-05-12 15:30:00,38.84,38.85,38.78,38.81,100360.22893053528,25.5057,25.5123,25.4663,25.486,100360.2289
2016-05-12 15:40:00,38.81,38.85,38.76,38.84,131806.75569520815,25.486,25.5123,25.4532,25.5057,131806.7557
2016-05-12 15:50:00,38.84,38.84,38.72,38.78,235285.60206486363,25.5057,25.5057,25.4269,25.4663,235285.6021
2016-05-13 09:30:00,38.65,39.19,38.59,39.13,133778.4760408484,25.3809,25.7355,25.3415,25.6961,133778.476
2016-05-13 09:40:00,39.11,39.2,38.95,39.09,95535.85456177757,25.683,25.7421,25.5779,25.6699,95535.8546
2016-05-13 09:50:00,39.11,39.12,38.83,38.85,87596.22937941868,25.683,25.6896,25.4991,25.5123,87596.2294
2016-05-13 10:00:00,38.87,38.96,38.79,38.83,159049.4893951296,25.5254,25.5845,25.4729,25.4991,159049.4894
2016-05-13 10:10:00,38.83,38.97,38.75,38.97,148691.504881607,25.4991,25.5911,25.4466,25.5911,148691.5049
2016-05-13 10:20:00,38.98,38.99,38.81,38.82,88051.84603299292,25.5976,25.6042,25.486,25.4926,88051.846
2016-05-13 10:30:00,38.82,38.83,38.74,38.75,77221.41173830097,25.4926,25.4991,25.44,25.4466,77221.4117
2016-05-13 10:40:00,38.75,38.8,38.64,38.73,113059.14038828414,25.4466,25.4794,25.3744,25.4335,113059.1404
2016-05-13 10:50:00,38.73,38.83,38.7,38.83,103638.19997755582,25.4335,25.4991,25.4138,25.4991,103638.2
2016-05-13 11:00:00,38.82,38.96,38.82,38.92,89196.49870946021,25.4926,25.5845,25.4926,25.5582,89196.4987
2016-05-13 11:10:00,38.92,38.96,38.86,38.94,109859.72393670744,25.5582,25.5845,25.5188,25.5714,109859.7239
2016-05-13 11:20:00,38.94,39.04,38.9,39.01,217183.25664908532,25.5714,25.637,25.5451,25.6173,217183.2566
2016-05-13 11:30:00,39.0,39.03,38.91,38.98,78632.02783077095,25.6108,25.6305,25.5517,25.5976,78632.0278
2016-05-13 11:40:00,38.97,38.99,38.89,38.9,161669.84625743463,25.5911,25.6042,25.5385,25.5451,161669.8463
2016-05-13 11:50:00,38.89,38.93,38.87,38.89,67680.39501739423,25.5385,25.5648,25.5254,25.5385,67680.395
2016-05-13 12:00:00,38.88,38.91,38.81,38.83,121860.6217035125,25.532,25.5517,25.486,25.4991,121860.6217
2016-05-13 12:10:00,38.82,38.86,38.76,38.8,91702.3903041185,25.4926,25.5188,25.4532,25.4794,91702.3903
2016-05-13 12:20:00,38.8,38.85,38.79,38.82,66144.0915722141,25.4794,25.5123,25.4729,25.4926,66144.0916
2016-05-13 12:30:00,38.83,38.86,38.8,38.81,52777.46605319268,25.4991,25.5188,25.4794,25.486,52777.4661
2016-05-13 12:40:00,38.81,38.81,38.7,38.71,46545.84221748401,25.486,25.486,25.4138,25.4203,46545.8422
2016-05-13 12:50:00,38.71,38.72,38.62,38.63,60262.59679048367,25.4203,25.4269,25.3612,25.3678,60262.5968
2016-05-13 13:00:00,38.64,38.66,38.6,38.62,77388.6208057457,25.3744,25.3875,25.3481,25.3612,77388.6208
2016-05-13 13:10:00,38.61,38.64,38.59,38.59,39084.27785882616,25.3547,25.3744,25.3415,25.3415,39084.2779
2016-05-13 13:20:00,38.59,38.59,38.5,38.51,57345.976882504765,25.3415,25.3415,25.2824,25.289,57345.9769
2016-05-13 13:30:00,38.51,38.53,38.47,38.47,59129.16619907979,25.289,25.3021,25.2627,25.2627,59129.1662
2016-05-13 13:40:00,38.47,38.49,38.44,38.45,53193.805409045,25.2627,25.2759,25.243,25.2496,53193.8054
2016-05-13 13:50:00,38.45,38.49,38.38,38.49,230699.1358994501,25.2496,25.2759,25.2036,25.2759,230699.1359
2016-05-13 14:00:00,38.48,38.53,38.45,38.52,99417.57378520929,25.2693,25.3021,25.2496,25.2956,99417.5738
2016-05-13 14:10:00,38.51,38.55,38.45,38.45,153495.6794972506,25.289,25.3153,25.2496,25.2496,153495.6795
2016-05-13 14:20:00,38.44,38.45,38.33,38.36,131556.50319829423,25.243,25.2496,25.1708,25.1905,131556.5032
2016-05-13 14:30:00,38.36,38.42,38.28,38.29,221704.6347211312,25.1905,25.2299,25.138,25.1445,221704.6347
2016-05-13 14:40:00,38.29,38.34,38.25,38.32,108578.1618224666,25.1445,25.1774,25.1183,25.1642,108578.1618
2016-05-13 14:50:00,38.33,38.34,38.25,38.3,95355.17899225676,25.1708,25.1774,25.1183,25.1511,95355.179
2016-05-13 15:00:00,38.31,38.34,38.26,38.3,105581.86511053752,25.1577,25.1774,25.1248,25.1511,105581.8651
2016-05-13 15:10:00,38.29,38.35,38.28,38.34,97743.2386937493,25.1445,25.1839,25.138,25.1774,97743.2387
2016-05-13 15:20:00,38.34,38.36,38.3,38.32,111701.26809561216,25.1774,25.1905,25.1511,25.1642,111701.2681
2016-05-13 15:30:00,38.33,38.38,38.31,38.37,126820.78330153742,25.1708,25.2036,25.1577,25.1971,126820.7833
2016-05-13 15:40:00,38.37,38.43,38.37,38.42,243612.38918191,25.1971,25.2365,25.1971,25.2299,243612.3892
2016-05-13 15:50:00,38.42,38.42,38.32,38.32,517404.33172483445,25.2299,25.2299,25.1642,25.1642,517404.3317
2016-05-16 09:30:00,38.38,38.84,38.36,38.75,120357.9845135226,25.2036,25.5057,25.1905,25.4466,120357.9845
2016-05-16 09:40:00,38.76,38.82,38.62,38.62,134571.8774548311,25.4532,25.4926,25.3612,25.3612,134571.8775
2016-05-16 09:50:00,38.63,38.7,38.42,38.44,108493.99618449109,25.3678,25.4138,25.2299,25.243,108493.9962
2016-05-16 10:00:00,38.45,38.65,38.44,38.62,124750.30860733923,25.2496,25.3809,25.243,25.3612,124750.3086
2016-05-16 10:10:00,38.62,38.7,38.57,38.58,230963.9771069465,25.3612,25.4138,25.3284,25.335,230963.9771
2016-05-16 10:20:00,38.58,38.6,38.52,38.59,93487.8240377062,25.335,25.3481,25.2956,25.3415,93487.824
2016-05-16 10:30:00,38.59,38.63,38.56,38.61,98296.48748737515,25.3415,25.3678,25.3218,25.3547,98296.4875
2016-05-16 10:40:00,38.61,38.61,38.54,38.58,154666.1429693637,25.3547,25.3547,25.3087,25.335,154666.143
2016-05-16 10:50:00,38.58,38.66,38.58,38.62,223414.8804847941,25.335,25.3875,25.335,25.3612,223414.8805
2016-05-16 11:00:00,38.63,38.7,38.58,38.61,125386.60083043428,25.3678,25.4138,25.335,25.3547,125386.6008
2016-05-16 11:10:00,38.61,38.68,38.57,38.65,91173.83009763212,25.3547,25.4006,25.3284,25.3809,91173.8301
2016-05-16 11:20:00,38.65,38.65,38.57,38.62,142539.5578498485,25.3809,25.3809,25.3284,25.3612,142539.5578
2016-05-16 11:30:00,38.62,38.65,38.6,38.65,169319.94164515767,25.3612,25.3809,25.3481,25.3809,169319.9416
2016-05-16 11:40:00,38.65,38.71,38.63,38.69,198689.26046459432,25.3809,25.4203,25.3678,25.4072,198689.2605
2016-05-16 11:50:00,38.7,38.75,38.69,38.73,143563.012007631,25.4138,25.4466,25.4072,25.4335,143563.012
2016-05-16 12:00:00,38.73,38.75,38.65,38.7,111769.72281449892,25.4335,25.4466,25.3809,25.4138,111769.7228
2016-05-16 12:10:00,38.71,38.75,38.68,38.71,41718.10122320727,25.4203,25.4466,25.4006,25.4203,41718.1012
2016-05-16 12:20:00,38.72,38.72,38.66,38.66,34558.41095275502,25.4269,25.4269,25.3875,25.3875,34558.411
2016-05-16 12:30:00,38.66,38.68,38.65,38.65,28828.41431938054,25.3875,25.4006,25.3809,25.3809,28828.4143
2016-05-16 12:40:00,38.65,38.66,38.59,38.63,56514.42037930647,25.3809,25.3875,25.3415,25.3678,56514.4204
2016-05-16 12:50:00,38.63,38.69,38.63,38.66,43294.80417461564,25.3678,25.4072,25.3678,25.3875,43294.8042
2016-05-16 13:00:00,38.68,38.71,38.64,38.65,110561.10425317024,25.4006,25.4203,25.3744,25.3809,110561.1043
2016-05-16 13:10:00,38.65,38.66,38.61,38.66,64541.57782515991,25.3809,25.3875,25.3547,25.3875,64541.5778
2016-05-16 13:20:00,38.66,38.68,38.65,38.66,116972.2814498934,25.3875,25.4006,25.3809,25.3875,116972.2814
2016-05-16 13:30:00,38.67,38.67,38.62,38.65,98535.51789922568,25.3941,25.3941,25.3612,25.3809,98535.5179
2016-05-16 13:40:00,38.64,38.64,38.58,38.62,67001.45887105823,25.3744,25.3744,25.335,25.3612,67001.4589
2016-05-16 13:50:00,38.63,38.64,38.62,38.64,101371.33879474804,25.3678,25.3744,25.3612,25.3744,101371.3388
2016-05-16 14:00:00,38.64,38.75,38.63,38.75,163973.74032095162,25.3744,25.4466,25.3678,25.4466,163973.7403
2016-05-16 14:10:00,38.75,38.84,38.74,38.83,105462.91100886544,25.4466,25.5057,25.44,25.4991,105462.911
2016-05-16 14:20:00,38.84,38.91,38.83,38.91,110008.97766805072,25.5057,25.5517,25.4991,25.5517,110008.9777
2016-05-16 14:30:00,38.91,38.93,38.9,38.92,77347.0990910111,25.5517,25.5648,25.5451,25.5582,77347.0991
2016-05-16 14:40:00,38.93,38.96,38.92,38.93,97244.97811693411,25.5648,25.5845,25.5582,25.5648,97244.9781
2016-05-16 14:50:00,38.94,38.96,38.9,38.96,79613.96027381887,25.5714,25.5845,25.5451,25.5845,79613.9603
2016-05-16 15:00:00,38.95,38.97,38.92,38.93,111052.63157894736,25.5779,25.5911,25.5582,25.5648,111052.6316
2016-05-16 15:10:00,38.93,38.93,38.86,38.87,115997.0822578835,25.5648,25.5648,25.5188,25.5254,115997.0823
2016-05-16 15:20:00,38.88,38.88,38.79,38.81,176566.04197059813,25.532,25.532,25.4729,25.486,176566.042
2016-05-16 15:30:00,38.81,38.82,38.72,38.75,189187.5210414095,25.486,25.4926,25.4269,25.4466,189187.521
2016-05-16 15:40:00,38.74,38.75,38.68,38.72,182356.637863315,25.44,25.4466,25.4006,25.4269,182356.6379
2016-05-16 15:50:00,38.72,38.72,38.66,38.67,340760.8573672988,25.4269,25.4269,25.3875,25.3941,340760.8574
2016-05-17 09:30:00,38.64,38.73,38.49,38.61,221006.6210301874,25.3744,25.4335,25.2759,25.3547,221006.621
2016-05-17 09:40:00,38.59,38.77,38.5,38.77,144204.91527325776,25.3415,25.4597,25.2824,25.4597,144204.9153
2016-05-17 09:50:00,38.77,38.94,38.7,38.87,157478.39748625294,25.4597,25.5714,25.4138,25.5254,157478.3975
2016-05-17 10:00:00,38.87,38.88,38.64,38.66,110866.34496689485,25.5254,25.532,25.3744,25.3875,110866.345
2016-05-17 10:10:00,38.66,38.84,38.6,38.84,99831.66872404893,25.3875,25.5057,25.3481,25.5057,99831.6687
2016-05-17 10:20:00,38.84,38.9,38.79,38.8,105971.27146223768,25.5057,25.5451,25.4729,25.4794,105971.2715
2016-05-17 10:30:00,38.79,38.83,38.75,38.83,87366.17663561889,25.4729,25.4991,25.4466,25.4991,87366.1766
2016-05-17 10:40:00,38.83,38.95,38.83,38.91,64008.52878464818,25.4991,25.5779,25.4991,25.5517,64008.5288
2016-05-17 10:50:00,38.91,39.02,38.91,38.97,63703.288070923576,25.5517,25.6239,25.5517,25.5911,63703.2881
2016-05-17 11:00:00,38.96,38.99,38.85,38.91,80099.8765570643,25.5845,25.6042,25.5123,25.5517,80099.8766
2016-05-17 11:10:00,38.92,39.06,38.91,39.0,101254.62911008864,25.5582,25.6502,25.5517,25.6108,101254.6291
2016-05-17 11:20:00,39.0,39.04,38.89,38.91,80219.95286724273,25.6108,25.637,25.5385,25.5517,80219.9529
2016-05-17 11:30:00,38.91,38.99,38.91,38.98,47533.38570306363,25.5517,25.6042,25.5517,25.5976,47533.3857
2016-05-17 11:40:00,38.99,39.01,38.96,38.99,70228.93053529346,25.6042,25.6173,25.5845,25.6042,70228.9305
2016-05-17 11:50:00,38.99,39.03,38.95,38.99,105247.44697564808,25.6042,25.6305,25.5779,25.6042,105247.447
2016-05-17 12:00:00,38.97,38.99,38.89,38.9,151529.57019414206,25.5911,25.6042,25.5385,25.5451,151529.5702
2016-05-17 12:10:00,38.9,38.91,38.79,38.81,69156.09920323196,25.5451,25.5517,25.4729,25.486,69156.0992
2016-05-17 12:20:00,38.81,38.83,38.78,38.81,50857.367298844125,25.486,25.4991,25.4663,25.486,50857.3673
2016-05-17 12:30:00,38.8,38.83,38.76,38.8,43500.16833127595,25.4794,25.4991,25.4532,25.4794,43500.1683
2016-05-17 12:40:00,38.8,38.85,38.8,38.84,44709.909101110985,25.4794,25.5123,25.4794,25.5057,44709.9091
2016-05-17 12:50:00,38.84,38.84,38.78,38.83,53969.25148692627,25.5057,25.5057,25.4663,25.4991,53969.2515
2016-05-17 13:00:00,38.83,38.83,38.75,38.77,109777.80271574458,25.4991,25.4991,25.4466,25.4597,109777.8027
2016-05-17 13:10:00,38.77,38.81,38.75,38.8,77746.60531926832,25.4597,25.486,25.4466,25.4794,77746.6053
2016-05-17 13:20:00,38.8,38.83,38.78,38.78,146365.1666479632,25.4794,25.4991,25.4663,25.4663,146365.1666
2016-05-17 13:30:00,38.79,38.84,38.79,38.81,87873.4148804848,25.4729,25.5057,25.4729,25.486,87873.4149
2016-05-17 13:40:00,38.81,38.84,38.77,38.79,86026.25967904837,25.486,25.5057,25.4597,25.4729,86026.2597
2016-05-17 13:50:00,38.79,38.8,38.68,38.68,70830.43429469195,25.4729,25.4794,25.4006,25.4006,70830.4343
2016-05-17 14:00:00,38.68,38.74,38.66,38.66,59748.62529457973,25.4006,25.44,25.3875,25.3875,59748.6253
2016-05-17 14:10:00,38.66,38.67,38.55,38.57,75580.7429020312,25.3875,25.3941,25.3153,25.3284,75580.7429
2016-05-17 14:20:00,38.57,38.58,38.43,38.51,143463.1354505667,25.3284,25.335,25.2365,25.289,143463.1355
2016-05-17 14:30:00,38.51,38.51,38.45,38.48,113932.21860621702,25.289,25.289,25.2496,25.2693,113932.2186
2016-05-17 14:40:00,38.48,38.53,38.46,38.5,108303.2207384132,25.2693,25.3021,25.2562,25.2824,108303.2207
2016-05-17 14:50:00,38.5,38.56,38.47,38.54,101370.21658624172,25.2824,25.3218,25.2627,25.3087,101370.2166
2016-05-17 15:00:00,38.55,38.66,38.52,38.63,63086.07339243631,25.3153,25.3875,25.2956,25.3678,63086.0734
2016-05-17 15:10:00,38.62,38.62,38.5,38.5,77516.55257546852,25.3612,25.3612,25.2824,25.2824,77516.5526
2016-05-17 15:20:00,38.5,38.51,38.43,38.5,63515.87925036471,25.2824,25.289,25.2365,25.2824,63515.8793
2016-05-17 15:30:00,38.49,38.59,38.48,38.58,104080.35012905396,25.2759,25.3415,25.2693,25.335,104080.3501
2016-05-17 15:40:00,38.58,38.59,38.52,38.54,179740.76983503535,25.335,25.3415,25.2956,25.3087,179740.7698
2016-05-17 15:50:00,38.54,38.61,38.54,38.58,341089.6644596566,25.3087,25.3547,25.3087,25.335,341089.6645
2016-05-18 09:30:00,38.62,38.95,38.62,38.94,189782.29154977,25.3612,25.5779,25.3612,25.5714,189782.2915
2016-05-18 09:40:00,38.95,39.15,38.91,39.14,176466.16541353383,25.5779,25.7093,25.5517,25.7027,176466.1654
2016-05-18 09:50:00,39.12,39.32,39.1,39.32,152605.7681517226,25.6896,25.8209,25.6764,25.8209,152605.7682
2016-05-18 10:00:00,39.32,39.48,39.23,39.48,237215.80069576929,25.8209,25.926,25.7618,25.926,237215.8007
2016-05-18 10:10:00,39.47,39.7,39.46,39.63,281711.3679721692,25.9194,26.0705,25.9129,26.0245,281711.368
2016-05-18 10:20:00,39.62,39.75,39.62,39.7,409183.0322073841,26.0179,26.1033,26.0179,26.0705,409183.0322
2016-05-18 10:30:00,39.68,39.76,39.61,39.61,241072.8313320615,26.0573,26.1099,26.0114,26.0114,241072.8313
2016-05-18 10:40:00,39.61,39.66,39.55,39.57,371847.1552014364,26.0114,26.0442,25.972,25.9851,371847.1552
2016-05-18 10:50:00,39.57,39.61,39.35,39.35,152270.22780832677,25.9851,26.0114,25.8406,25.8406,152270.2278
2016-05-18 11:00:00,39.36,39.57,39.35,39.49,186576.1418471552,25.8472,25.9851,25.8406,25.9326,186576.1418
2016-05-18 11:10:00,39.49,39.52,39.42,39.48,266566.0419705981,25.9326,25.9523,25.8866,25.926,266566.042
2016-05-18 11:20:00,39.48,39.57,39.44,39.55,299510.7170912355,25.926,25.9851,25.8997,25.972,299510.7171
2016-05-18 11:30:00,39.55,39.69,39.52,39.65,226725.3955784985,25.972,26.0639,25.9523,26.0376,226725.3956
2016-05-18 11:40:00,39.66,39.67,39.57,39.58,77151.83481090787,26.0442,26.0508,25.9851,25.9917,77151.8348
2016-05-18 11:50:00,39.57,39.62,39.53,39.53,82287.0609359219,25.9851,26.0179,25.9588,25.9588,82287.0609
2016-05-18 12:00:00,39.54,39.56,39.5,39.56,62797.66580630681,25.9654,25.9785,25.9391,25.9785,62797.6658
2016-05-18 12:10:00,39.56,39.57,39.53,39.56,48834.02536191224,25.9785,25.9851,25.9588,25.9785,48834.0254
2016-05-18 12:20:00,39.57,39.58,39.51,39.53,83236.44933228593,25.9851,25.9917,25.9457,25.9588,83236.4493
2016-05-18 12:30:00,39.53,39.62,39.52,39.61,50458.983279093256,25.9588,26.0179,25.9523,26.0114,50458.9833
2016-05-18 12:40:00,39.62,39.68,39.6,39.65,82411.62608012569,26.0179,26.0573,26.0048,26.0376,82411.6261
2016-05-18 12:50:00,39.65,39.73,39.63,39.73,66315.78947368421,26.0376,26.0902,26.0245,26.0902,66315.7895
2016-05-18 13:00:00,39.73,39.78,39.68,39.69,125411.28941757376,26.0902,26.123,26.0573,26.0639,125411.2894
2016-05-18 13:10:00,39.68,39.73,39.68,39.7,80151.49814835595,26.0573,26.0902,26.0573,26.0705,80151.4981
2016-05-18 13:20:00,39.71,39.81,39.7,39.76,172215.2395915161,26.077,26.1427,26.0705,26.1099,172215.2396
2016-05-18 13:30:00,39.76,39.81,39.74,39.81,82969.3637077769,26.1099,26.1427,26.0967,26.1427,82969.3637
2016-05-18 13:40:00,39.8,39.83,39.78,39.81,120236.78599483785,26.1361,26.1558,26.123,26.1427,120236.786
2016-05-18 13:50:00,39.81,39.83,39.71,39.73,183935.58523173604,26.1427,26.1558,26.077,26.0902,183935.5852
2016-05-18 14:00:00,39.71,39.82,39.62,39.81,496146.3359892268,26.077,26.1493,26.0179,26.1427,496146.336
2016-05-18 14:10:00,39.81,39.85,39.71,39.84,392666.367411065,26.1427,26.169,26.077,26.1624,392666.3674
2016-05-18 14:20:00,39.84,39.9,39.7,39.74,607661.3174727864,26.1624,26.2018,26.0705,26.0967,607661.3175
2016-05-18 14:30:00,39.74,39.94,39.67,39.84,390315.3405902816,26.0967,26.2281,26.0508,26.1624,390315.3406
2016-05-18 14:40:00,39.84,39.99,39.81,39.97,213111.88418808213,26.1624,26.2609,26.1427,26.2478,213111.8842
2016-05-18 14:50:00,39.97,40.15,39.96,40.14,229975.3114128605,26.2478,26.366,26.2412,26.3594,229975.3114
2016-05-18 15:00:00,40.14,40.22,40.13,40.17,353891.8190999888,26.3594,26.4119,26.3528,26.3791,353891.8191
2016-05-18 15:10:00,40.17,40.17,40.04,40.1,243945.6851082931,26.3791,26.3791,26.2937,26.3331,243945.6851
2016-05-18 15:20:00,40.1,40.11,39.91,39.92,215202.55863539444,26.3331,26.3397,26.2084,26.2149,215202.5586
2016-05-18 15:30:00,39.92,39.98,39.86,39.87,351733.812142296,26.2149,26.2543,26.1755,26.1821,351733.8121
2016-05-18 15:40:00,39.88,40.03,39.86,39.97,310181.79777802713,26.1887,26.2872,26.1755,26.2478,310181.7978
2016-05-18 15:50:00,39.97,40.12,39.95,40.08,687574.9074177982,26.2478,26.3463,26.2346,26.32,687574.9074
2016-05-19 09:30:00,39.73,40.15,39.73,40.09,282374.5931994164,26.0902,26.366,26.0902,26.3266,282374.5932
2016-05-19 09:40:00,40.09,40.25,40.02,40.07,220105.487599596,26.3266,26.4316,26.2806,26.3134,220105.4876
2016-05-19 09:50:00,40.06,40.08,39.52,39.53,277396.47626529005,26.3069,26.32,25.9523,25.9588,277396.4763
2016-05-19 10:00:00,39.53,39.66,39.49,39.55,174037.70620581304,25.9588,26.0442,25.9326,25.972,174037.7062
2016-05-19 10:10:00,39.56,39.65,39.37,39.42,233951.2961508248,25.9785,26.0376,25.8538,25.8866,233951.2962
2016-05-19 10:20:00,39.42,39.45,39.27,39.39,134298.05857928403,25.8866,25.9063,25.7881,25.8669,134298.0586
2016-05-19 10:30:00,39.38,39.46,39.34,39.38,397624.2845920772,25.8603,25.9129,25.8341,25.8603,397624.2846
2016-05-19 10:40:00,39.38,39.48,39.31,39.4,247238.2448658961,25.8603,25.926,25.8144,25.8735,247238.2449
2016-05-19 10:50:00,39.4,39.4,39.21,39.23,167380.7653462013,25.8735,25.8735,25.7487,25.7618,167380.7653
2016-05-19 11:00:00,39.24,39.32,39.18,39.19,161479.07081135674,25.7684,25.8209,25.729,25.7355,161479.0708
2016-05-19 11:10:00,39.17,39.27,39.11,39.25,68938.3907530019,25.7224,25.7881,25.683,25.775,68938.3908
2016-05-19 11:20:00,39.25,39.27,39.18,39.24,102041.29727303331,25.775,25.7881,25.729,25.7684,102041.2973
2016-05-19 11:30:00,39.24,39.24,39.09,39.13,84138.70497138368,25.7684,25.7684,25.6699,25.6961,84138.705
2016-05-19 11:40:00,39.13,39.15,39.09,39.15,88481.65189092133,25.6961,25.7093,25.6699,25.7093,88481.6519
2016-05-19 11:50:00,39.15,39.24,39.09,39.23,135166.64796319156,25.7093,25.7684,25.6699,25.7618,135166.648
2016-05-19 12:00:00,39.22,39.3,39.19,39.28,62577.71293906408,25.7553,25.8078,25.7355,25.7947,62577.7129
2016-05-19 12:10:00,39.29,39.34,39.26,39.28,271390.4163393558,25.8012,25.8341,25.7815,25.7947,271390.4163
2016-05-19 12:20:00,39.29,39.32,39.19,39.2,54518.01144652676,25.8012,25.8209,25.7355,25.7421,54518.0114
2016-05-19 12:30:00,39.19,39.25,39.15,39.24,111477.9486028504,25.7355,25.775,25.7093,25.7684,111477.9486
2016-05-19 12:40:00,39.23,39.25,39.15,39.18,80680.05835484233,25.7618,25.775,25.7093,25.729,80680.0584
2016-05-19 12:50:00,39.17,39.18,39.04,39.05,66533.49792391426,25.7224,25.729,25.637,25.6436,66533.4979
2016-05-19 13:00:00,39.05,39.16,39.04,39.15,41284.928739759845,25.6436,25.7158,25.637,25.7093,41284.9287
2016-05-19 13:10:00,39.15,39.25,39.12,39.24,43796.43137694983,25.7093,25.775,25.6896,25.7684,43796.4314
2016-05-19 13:20:00,39.24,39.27,39.18,39.27,47793.73807653462,25.7684,25.7881,25.729,25.7881,47793.7381
2016-05-19 13:30:00,39.27,39.4,39.24,39.39,128035.01290539782,25.7881,25.8735,25.7684,25.8669,128035.0129
2016-05-19 13:40:00,39.39,39.48,39.39,39.43,112291.54976994725,25.8669,25.926,25.8669,25.8932,112291.5498
2016-05-19 13:50:00,39.44,39.46,39.38,39.4,109193.1320839412,25.8997,25.9129,25.8603,25.8735,109193.1321
2016-05-19 14:00:00,39.4,39.43,39.37,39.43,100059.47705083604,25.8735,25.8932,25.8538,25.8932,100059.4771
2016-05-19 14:10:00,39.43,39.54,39.43,39.51,69959.60049377174,25.8932,25.9654,25.8932,25.9457,69959.6005
2016-05-19 14:20:00,39.51,39.53,39.42,39.46,82990.68566939737,25.9457,25.9588,25.8866,25.9129,82990.6857
2016-05-19 14:30:00,39.46,39.47,39.37,39.39,90445.51677701715,25.9129,25.9194,25.8538,25.8669,90445.5168
2016-05-19 14:40:00,39.4,39.42,39.36,39.37,52542.92447536752,25.8735,25.8866,25.8472,25.8538,52542.9245
2016-05-19 14:50:00,39.37,39.38,39.31,39.32,49835.035349567945,25.8538,25.8603,25.8144,25.8209,49835.0353
2016-05-19 15:00:00,39.32,39.42,39.32,39.41,65483.11076197957,25.8209,25.8866,25.8209,25.88,65483.1108
2016-05-19 15:10:00,39.41,39.47,39.38,39.47,75705.30804623499,25.88,25.9194,25.8603,25.9194,75705.308
2016-05-19 15:20:00,39.47,39.53,39.43,39.44,103389.06968914824,25.9194,25.9588,25.8932,25.8997,103389.0697
2016-05-19 15:30:00,39.43,39.48,39.42,39.45,126899.33789698123,25.8932,25.926,25.8866,25.9063,126899.3379
2016-05-19 15:40:00,39.47,39.56,39.45,39.56,244344.069128044,25.9194,25.9785,25.9063,25.9785,244344.0691
2016-05-19 15:50:00,39.55,39.56,39.48,39.48,463438.4468634272,25.972,25.9785,25.926,25.926,463438.4469
2016-05-20 09:30:00,39.73,40.21,39.64,40.05,707412.1871843789,26.0902,26.4054,26.0311,26.3003,707412.1872
2016-05-20 09:40:00,40.05,40.14,39.89,39.99,155349.56794972505,26.3003,26.3594,26.1952,26.2609,155349.5679
2016-05-20 09:50:00,40.02,40.12,39.95,40.11,161145.77488497362,26.2806,26.3463,26.2346,26.3397,161145.7749
2016-05-20 10:00:00,40.12,40.12,40.01,40.07,122527.21355627874,26.3463,26.3463,26.274,26.3134,122527.2136
2016-05-20 10:10:00,40.07,40.13,40.05,40.09,156723.1511614858,26.3134,26.3528,26.3003,26.3266,156723.1512
2016-05-20 10:20:00,40.1,40.13,39.95,39.96,104562.89978678038,26.3331,26.3528,26.2346,26.2412,104562.8998
2016-05-20 10:30:00,39.97,40.0,39.91,40.0,171217.5962293794,26.2478,26.2675,26.2084,26.2675,171217.5962
2016-05-20 10:40:00,40.01,40.05,39.96,39.98,122753.89967455952,26.274,26.3003,26.2412,26.2543,122753.8997
2016-05-20 10:50:00,39.98,39.98,39.86,39.92,129961.84491078442,26.2543,26.2543,26.1755,26.2149,129961.8449
2016-05-20 11:00:00,39.91,40.04,39.9,40.02,139190.8876669285,26.2084,26.2937,26.2018,26.2806,139190.8877
2016-05-20 11:10:00,40.03,40.07,40.02,40.07,100591.40388284142,26.2872,26.3134,26.2806,26.3134,100591.4039
2016-05-20 11:20:00,40.07,40.12,40.02,40.07,129798.0024688587,26.3134,26.3463,26.2806,26.3134,129798.0025
2016-05-20 11:30:00,40.07,40.14,40.05,40.09,95985.8601728201,26.3134,26.3594,26.3003,26.3266,95985.8602
2016-05-20 11:40:00,40.08,40.1,39.97,39.97,51392.66075636853,26.32,26.3331,26.2478,26.2478,51392.6608
2016-05-20 11:50:00,39.97,40.01,39.93,40.0,50455.61665357423,26.2478,26.274,26.2215,26.2675,50455.6167
2016-05-20 12:00:00,39.99,40.02,39.95,39.96,56484.12074963528,26.2609,26.2806,26.2346,26.2412,56484.1207
2016-05-20 12:10:00,39.96,39.97,39.9,39.92,91364.60554371,26.2412,26.2478,26.2018,26.2149,91364.6055
2016-05-20 12:20:00,39.92,39.97,39.91,39.92,33184.827740994275,26.2149,26.2478,26.2084,26.2149,33184.8277
2016-05-20 12:30:00,39.92,39.95,39.86,39.95,88333.52036808438,26.2149,26.2346,26.1755,26.2346,88333.5204
2016-05-20 12:40:00,39.94,39.96,39.91,39.92,47385.254180226686,26.2281,26.2412,26.2084,26.2149,47385.2542
2016-05-20 12:50:00,39.92,39.93,39.87,39.89,68574.79519694758,26.2149,26.2215,26.1821,26.1952,68574.7952
2016-05-20 13:00:00,39.89,39.89,39.8,39.84,74560.6553697677,26.1952,26.1952,26.1361,26.1624,74560.6554
2016-05-20 13:10:00,39.83,39.89,39.81,39.86,56404.4439456851,26.1558,26.1952,26.1427,26.1755,56404.4439
2016-05-20 13:20:00,39.87,39.87,39.74,39.75,91630.5689597127,26.1821,26.1821,26.0967,26.1033,91630.569
2016-05-20 13:30:00,39.74,39.75,39.67,39.68,60692.40264841207,26.0967,26.1033,26.0508,26.0573,60692.4026
2016-05-20 13:40:00,39.68,39.69,39.59,39.62,111924.58758837392,26.0573,26.0639,25.9982,26.0179,111924.5876
2016-05-20 13:50:00,39.62,39.66,39.61,39.64,108125.9117944114,26.0179,26.0442,26.0114,26.0311,108125.9118
2016-05-20 14:00:00,39.64,39.72,39.63,39.7,100759.7351587925,26.0311,26.0836,26.0245,26.0705,100759.7352
2016-05-20 14:10:00,39.69,39.73,39.68,39.7,46104.8142744922,26.0639,26.0902,26.0573,26.0705,46104.8143
2016-05-20 14:20:00,39.7,39.84,39.7,39.82,78136.01167096847,26.0705,26.1624,26.0705,26.1493,78136.0117
2016-05-20 14:30:00,39.81,39.83,39.77,39.79,89207.72079452362,26.1427,26.1558,26.1164,26.1296,89207.7208
2016-05-20 14:40:00,39.79,39.81,39.76,39.76,71664.23521490293,26.1296,26.1427,26.1099,26.1099,71664.2352
2016-05-20 14:50:00,39.77,39.81,39.73,39.74,58021.546403321736,26.1164,26.1427,26.0902,26.0967,58021.5464
2016-05-20 15:00:00,39.74,39.75,39.64,39.67,112847.0429805858,26.0967,26.1033,26.0311,26.0508,112847.043
2016-05-20 15:10:00,39.67,39.75,39.66,39.69,71504.88160700258,26.0508,26.1033,26.0442,26.0639,71504.8816
2016-05-20 15:20:00,39.69,39.69,39.63,39.67,77907.081135675,26.0639,26.0639,26.0245,26.0508,77907.0811
2016-05-20 15:30:00,39.68,39.73,39.68,39.7,106809.56121647402,26.0573,26.0902,26.0573,26.0705,106809.5612
2016-05-20 15:40:00,39.71,39.73,39.65,39.67,156720.90674447312,26.077,26.0902,26.0376,26.0508,156720.9067
2016-05-20 15:50:00,39.67,39.75,39.66,39.74,487910.447761194,26.0508,26.1033,26.0442,26.0967,487910.4478
2016-05-23 09:30:00,39.6,39.83,39.52,39.71,221856.1328694872,26.0048,26.1558,25.9523,26.077,221856.1329
2016-05-23 09:40:00,39.69,39.74,39.48,39.62,111440.91572214116,26.0639,26.0967,25.926,26.0179,111440.9157
2016-05-23 09:50:00,39.6,39.61,39.35,39.35,106251.8235888228,26.0048,26.0114,25.8406,25.8406,106251.8236
2016-05-23 10:00:00,39.35,39.7,39.35,39.57,164190.32656267533,25.8406,26.0705,25.8406,25.9851,164190.3266
2016-05-23 10:10:00,39.59,39.64,39.44,39.63,164061.27258444618,25.9982,26.0311,25.8997,26.0245,164061.2726
2016-05-23 10:20:00,39.64,39.73,39.53,39.59,143836.83088317807,26.0311,26.0902,25.9588,25.9982,143836.8309
2016-05-23 10:30:00,39.59,39.61,39.51,39.55,60748.5130737291,25.9982,26.0114,25.9457,25.972,60748.5131
2016-05-23 10:40:00,39.55,39.58,39.48,39.58,136727.63999551116,25.972,25.9917,25.926,25.9917,136727.64
2016-05-23 10:50:00,39.58,39.65,39.56,39.6,71031.3096173269,25.9917,26.0376,25.9785,26.0048,71031.3096
2016-05-23 11:00:00,39.59,39.68,39.57,39.65,110851.75625631242,25.9982,26.0573,25.9851,26.0376,110851.7563
2016-05-23 11:10:00,39.65,39.66,39.57,39.57,79758.72517113679,26.0376,26.0442,25.9851,25.9851,79758.7252
2016-05-23 11:20:00,39.58,39.59,39.49,39.58,81994.16451576703,25.9917,25.9982,25.9326,25.9917,81994.1645
2016-05-23 11:30:00,39.58,39.6,39.43,39.44,62667.48961957132,25.9917,26.0048,25.8932,25.8997,62667.4896
2016-05-23 11:40:00,39.44,39.48,39.39,39.48,82964.87487375154,25.8997,25.926,25.8669,25.926,82964.8749
2016-05-23 11:50:00,39.48,39.48,39.4,39.42,71173.83009763213,25.926,25.926,25.8735,25.8866,71173.8301
2016-05-23 12:00:00,39.42,39.5,39.41,39.49,120041.5217147346,25.8866,25.9391,25.88,25.9326,120041.5217
2016-05-23 12:10:00,39.49,39.5,39.46,39.48,99782.29154976994,25.9326,25.9391,25.9129,25.926,99782.2915
2016-05-23 12:20:00,39.48,39.51,39.47,39.5,103570.8674671754,25.926,25.9457,25.9194,25.9391,103570.8675
2016-05-23 12:30:00,39.5,39.51,39.46,39.5,47549.09662215239,25.9391,25.9457,25.9129,25.9391,47549.0966
2016-05-23 12:40:00,39.49,39.59,39.48,39.57,117609.69588149476,25.9326,25.9982,25.926,25.9851,117609.6959
2016-05-23 12:50:00,39.57,39.58,39.54,39.57,52221.97284255415,25.9851,25.9917,25.9654,25.9851,52221.9728
2016-05-23 13:00:00,39.57,39.66,39.57,39.64,54073.616878015935,25.9851,26.0442,25.9851,26.0311,54073.6169
2016-05-23 13:10:00,39.64,39.7,39.64,39.67,55527.99910223319,26.0311,26.0705,26.0311,26.0508,55527.9991
2016-05-23 13:20:00,39.66,39.67,39.62,39.64,57201.21198518684,26.0442,26.0508,26.0179,26.0311,57201.212
2016-05-23 13:30:00,39.64,39.65,39.6,39.64,52306.13848052968,26.0311,26.0376,26.0048,26.0311,52306.1385
2016-05-23 13:40:00,39.64,39.65,39.6,39.63,55042.082818987765,26.0311,26.0376,26.0048,26.0245,55042.0828
2016-05-23 13:50:00,39.63,39.68,39.63,39.65,59691.39266075636,26.0245,26.0573,26.0245,26.0376,59691.3927
2016-05-23 14:00:00,39.65,39.66,39.61,39.61,52878.46481876332,26.0376,26.0442,26.0114,26.0114,52878.4648
2016-05-23 14:10:00,39.61,39.67,39.59,39.65,79298.6196835372,26.0114,26.0508,25.9982,26.0376,79298.6197
2016-05-23 14:20:00,39.65,39.71,39.63,39.7,114092.69442262372,26.0376,26.077,26.0245,26.0705,114092.6944
2016-05-23 14:30:00,39.7,39.72,39.67,39.69,56215.91291661991,26.0705,26.0836,26.0508,26.0639,56215.9129
2016-05-23 14:40:00,39.69,39.73,39.68,39.7,66206.93524856918,26.0639,26.0902,26.0573,26.0705,66206.9352
2016-05-23 14:50:00,39.71,39.76,39.7,39.73,69544.38334642576,26.077,26.1099,26.0705,26.0902,69544.3833
2016-05-23 15:00:00,39.73,39.75,39.7,39.73,258233.64381102007,26.0902,26.1033,26.0705,26.0902,258233.6438
2016-05-23 15:10:00,39.73,39.76,39.73,39.73,75259.79126921782,26.0902,26.1099,26.0902,26.0902,75259.7913
2016-05-23 15:20:00,39.73,39.76,39.71,39.73,82252.27247222533,26.0902,26.1099,26.077,26.0902,82252.2725
2016-05-23 15:30:00,39.73,39.74,39.68,39.72,134804.17461564357,26.0902,26.0967,26.0573,26.0836,134804.1746
2016-05-23 15:40:00,39.71,39.72,39.66,39.7,176195.71316350577,26.077,26.0836,26.0442,26.0705,176195.7132
2016-05-23 15:50:00,39.7,39.71,39.56,39.6,599781.1693412636,26.0705,26.077,25.9785,26.0048,599781.1693
2016-05-24 09:30:00,39.87,40.04,39.84,39.92,215726.63000785545,26.1821,26.2937,26.1624,26.2149,215726.63
2016-05-24 09:40:00,39.93,40.19,39.92,40.07,156307.9340141398,26.2215,26.3922,26.2149,26.3134,156307.934
2016-05-24 09:50:00,40.08,40.18,40.05,40.06,83605.65593087194,26.32,26.3857,26.3003,26.3069,83605.6559
2016-05-24 10:00:00,40.08,40.27,40.08,40.26,363722.36561553134,26.32,26.4448,26.32,26.4382,363722.3656
2016-05-24 10:10:00,40.25,40.3,40.22,40.29,162132.1961620469,26.4316,26.4645,26.4119,26.4579,162132.1962
2016-05-24 10:20:00,40.3,40.52,40.3,40.49,347737.6276512176,26.4645,26.6089,26.4645,26.5892,347737.6277
2016-05-24 10:30:00,40.5,40.55,40.45,40.52,213998.42890809115,26.5958,26.6286,26.563,26.6089,213998.4289
2016-05-24 10:40:00,40.52,40.53,40.46,40.46,84232.97048591627,26.6089,26.6155,26.5695,26.5695,84232.9705
2016-05-24 10:50:00,40.46,40.54,40.44,40.46,195464.0332173718,26.5695,26.6221,26.5564,26.5695,195464.0332
2016-05-24 11:00:00,40.46,40.49,40.41,40.42,115991.4712153518,26.5695,26.5892,26.5367,26.5433,115991.4712
2016-05-24 11:10:00,40.43,40.43,40.34,40.38,214941.08405341711,26.5498,26.5498,26.4907,26.517,214941.0841
2016-05-24 11:20:00,40.38,40.44,40.36,40.4,65628.99786780383,26.517,26.5564,26.5039,26.5301,65628.9979
2016-05-24 11:30:00,40.41,40.42,40.32,40.35,82510.38042868364,26.5367,26.5433,26.4776,26.4973,82510.3804
2016-05-24 11:40:00,40.35,40.44,40.35,40.39,39408.596117158566,26.4973,26.5564,26.4973,26.5236,39408.5961
2016-05-24 11:50:00,40.4,40.46,40.38,40.43,33199.416451576704,26.5301,26.5695,26.517,26.5498,33199.4165
2016-05-24 12:00:00,40.43,40.45,40.38,40.42,42356.637863315,26.5498,26.563,26.517,26.5433,42356.6379
2016-05-24 12:10:00,40.43,40.44,40.38,40.41,68338.00920210975,26.5498,26.5564,26.517,26.5367,68338.0092
2016-05-24 12:20:00,40.42,40.43,40.39,40.4,67463.80877567052,26.5433,26.5498,26.5236,26.5301,67463.8088
2016-05-24 12:30:00,40.41,40.43,40.36,40.38,62872.85377623162,26.5367,26.5498,26.5039,26.517,62872.8538
2016-05-24 12:40:00,40.38,40.42,40.38,40.42,69580.29401862866,26.517,26.5433,26.517,26.5433,69580.294
2016-05-24 12:50:00,40.42,40.46,40.41,40.46,51392.66075636853,26.5433,26.5695,26.5367,26.5695,51392.6608
2016-05-24 13:00:00,40.46,40.47,40.37,40.38,63551.78992256761,26.5695,26.5761,26.5104,26.517,63551.7899
2016-05-24 13:10:00,40.37,40.44,40.37,40.43,38414.3193805409,26.5104,26.5564,26.5104,26.5498,38414.3194
2016-05-24 13:20:00,40.44,40.46,40.34,40.36,85952.19391762989,26.5564,26.5695,26.4907,26.5039,85952.1939
2016-05-24 13:30:00,40.36,40.37,40.3,40.3,66383.12198406464,26.5039,26.5104,26.4645,26.4645,66383.122
2016-05-24 13:40:00,40.3,40.32,40.25,40.3,125890.47244978115,26.4645,26.4776,26.4316,26.4645,125890.4724
2016-05-24 13:50:00,40.3,40.32,40.26,40.26,81365.72775221636,26.4645,26.4776,26.4382,26.4382,81365.7278
2016-05-24 14:00:00,40.27,40.28,40.23,40.24,46203.56862305016,26.4448,26.4513,26.4185,26.4251,46203.5686
2016-05-24 14:10:00,40.25,40.32,40.23,40.3,53105.1509370441,26.4316,26.4776,26.4185,26.4645,53105.1509
2016-05-24 14:20:00,40.3,40.32,40.27,40.3,41312.98395241836,26.4645,26.4776,26.4448,26.4645,41312.984
2016-05-24 14:30:00,40.3,40.35,40.28,40.29,77448.09785658175,26.4645,26.4973,26.4513,26.4579,77448.0979
2016-05-24 14:40:00,40.29,40.33,40.28,40.32,73399.1695657053,26.4579,26.4842,26.4513,26.4776,73399.1696
2016-05-24 14:50:00,40.33,40.37,40.32,40.32,55703.06362922231,26.4842,26.5104,26.4776,26.4776,55703.0636
2016-05-24 15:00:00,40.32,40.37,40.32,40.37,73427.22477836382,26.4776,26.5104,26.4776,26.5104,73427.2248
2016-05-24 15:10:00,40.37,40.4,40.36,40.39,153219.61620469083,26.5104,26.5301,26.5039,26.5236,153219.6162
2016-05-24 15:20:00,40.4,40.45,40.37,40.39,94708.78689260464,26.5301,26.563,26.5104,26.5236,94708.7869
2016-05-24 15:30:00,40.4,40.41,40.33,40.37,103943.44069128044,26.5301,26.5367,26.4842,26.5104,103943.4407
2016-05-24 15:40:00,40.36,40.38,40.35,40.36,180934.7996857816,26.5039,26.517,26.4973,26.5039,180934.7997
2016-05-24 15:50:00,40.36,40.37,40.33,40.35,389923.6898215688,26.5039,26.5104,26.4842,26.4973,389923.6898
2016-05-25 09:30:00,40.63,40.87,40.55,40.84,243448.54673998427,26.6812,26.8388,26.6286,26.8191,243448.5467
2016-05-25 09:40:00,40.8,40.98,40.78,40.94,111299.51745034226,26.7928,26.911,26.7797,26.8848,111299.5175
2016-05-25 09:50:00,40.95,40.97,40.88,40.95,150920.21097519918,26.8913,26.9045,26.8454,26.8913,150920.211
2016-05-25 10:00:00,40.96,41.01,40.89,40.97,278185.38884524745,26.8979,26.9307,26.8519,26.9045,278185.3888
2016-05-25 10:10:00,40.97,41.06,40.96,41.05,187749.9719447873,26.9045,26.9636,26.8979,26.957,187749.9719
2016-05-25 10:20:00,41.05,41.05,40.97,41.0,89794.63584333968,26.957,26.957,26.9045,26.9242,89794.6358
2016-05-25 10:30:00,41.0,41.06,40.97,41.04,123258.89350241274,26.9242,26.9636,26.9045,26.9504,123258.8935
2016-05-25 10:40:00,41.04,41.04,40.95,40.99,213822.24217259567,26.9504,26.9504,26.8913,26.9176,213822.2422
2016-05-25 10:50:00,40.98,40.98,40.85,40.88,138928.29087644484,26.911,26.911,26.8256,26.8454,138928.2909
2016-05-25 11:00:00,40.89,40.95,40.84,40.88,104477.6119402985,26.8519,26.8913,26.8191,26.8454,104477.6119
2016-05-25 11:10:00,40.89,40.92,40.77,40.8,154639.2099652115,26.8519,26.8716,26.7731,26.7928,154639.21
2016-05-25 11:20:00,40.8,40.85,40.74,40.76,134889.46246212546,26.7928,26.8256,26.7534,26.7665,134889.4625
2016-05-25 11:30:00,40.76,40.79,40.72,40.78,113565.2564246437,26.7665,26.7862,26.7403,26.7797,113565.2564
2016-05-25 11:40:00,40.78,40.78,40.67,40.69,76488.60958366064,26.7797,26.7797,26.7074,26.7206,76488.6096
2016-05-25 11:50:00,40.69,40.77,40.68,40.73,101736.05655930872,26.7206,26.7731,26.714,26.7468,101736.0566
2016-05-25 12:00:00,40.75,40.8,40.73,40.8,92340.92694422624,26.76,26.7928,26.7468,26.7928,92340.9269
2016-05-25 12:10:00,40.8,40.81,40.71,40.71,74980.36135113904,26.7928,26.7994,26.7337,26.7337,74980.3614
2016-05-25 12:20:00,40.71,40.72,40.64,40.66,48590.50611603636,26.7337,26.7403,26.6877,26.7009,48590.5061
2016-05-25 12:30:00,40.65,40.68,40.63,40.67,49103.355403433954,26.6943,26.714,26.6812,26.7074,49103.3554
2016-05-25 12:40:00,40.67,40.82,40.67,40.81,149169.56570530805,26.7074,26.8059,26.7074,26.7994,149169.5657
2016-05-25 12:50:00,40.81,40.86,40.8,40.8,77069.913589945,26.7994,26.8322,26.7928,26.7928,77069.9136
2016-05-25 13:00:00,40.8,40.9,40.8,40.85,62873.97598473796,26.7928,26.8585,26.7928,26.8256,62873.976
2016-05-25 13:10:00,40.85,40.85,40.79,40.84,42652.900908988886,26.8256,26.8256,26.7862,26.8191,42652.9009
2016-05-25 13:20:00,40.84,40.87,40.81,40.82,72978.34137582763,26.8191,26.8388,26.7994,26.8059,72978.3414
2016-05-25 13:30:00,40.81,40.85,40.79,40.81,48317.80944899562,26.7994,26.8256,26.7862,26.7994,48317.8094
2016-05-25 13:40:00,40.81,40.81,40.77,40.78,38711.70463472113,26.7994,26.7994,26.7731,26.7797,38711.7046
2016-05-25 13:50:00,40.78,40.81,40.77,40.81,26649.08540006733,26.7797,26.7994,26.7731,26.7994,26649.0854
2016-05-25 14:00:00,40.81,40.82,40.75,40.76,36638.985523510266,26.7994,26.8059,26.76,26.7665,36638.9855
2016-05-25 14:10:00,40.76,40.79,40.75,40.79,64623.499046122764,26.7665,26.7862,26.76,26.7862,64623.499
2016-05-25 14:20:00,40.79,40.82,40.78,40.8,38766.69285153181,26.7862,26.8059,26.7797,26.7928,38766.6929
2016-05-25 14:30:00,40.8,40.85,40.79,40.83,66909.43777353832,26.7928,26.8256,26.7862,26.8125,66909.4378
2016-05-25 14:40:00,40.83,40.87,40.8,40.81,67552.46324767142,26.8125,26.8388,26.7928,26.7994,67552.4632
2016-05-25 14:50:00,40.81,40.81,40.74,40.75,108817.19223431712,26.7994,26.7994,26.7534,26.76,108817.1922
2016-05-25 15:00:00,40.75,40.78,40.72,40.78,123525.97912692178,26.76,26.7797,26.7403,26.7797,123525.9791
2016-05-25 15:10:00,40.77,40.8,40.75,40.78,163846.93075973514,26.7731,26.7928,26.76,26.7797,163846.9308
2016-05-25 15:20:00,40.79,40.87,40.79,40.87,66809.56121647402,26.7862,26.8388,26.7862,26.8388,66809.5612
2016-05-25 15:30:00,40.87,40.87,40.79,40.79,80666.59185276624,26.8388,26.8388,26.7862,26.7862,80666.5919
2016-05-25 15:40:00,40.8,40.82,40.78,40.78,113993.94007406576,26.7928,26.8059,26.7797,26.7797,113993.9401
2016-05-25 15:50:00,40.78,40.83,40.76,40.79,538323.4204915273,26.7797,26.8125,26.7665,26.7862,538323.4205
2016-05-26 09:30:00,40.98,40.98,40.63,40.69,166787.1170463472,26.911,26.911,26.6812,26.7206,166787.117
2016-05-26 09:40:00,40.7,40.74,40.5,40.6,247729.7721916732,26.7271,26.7534,26.5958,26.6615,247729.7722
2016-05-26 09:50:00,40.6,40.65,40.45,40.46,123900.7967680395,26.6615,26.6943,26.563,26.5695,123900.7968
2016-05-26 10:00:00,40.47,40.63,40.47,40.53,121902.1434182471,26.5761,26.6812,26.5761,26.6155,121902.1434
2016-05-26 10:10:00,40.53,40.68,40.47,40.68,87637.75109415328,26.6155,26.714,26.5761,26.714,87637.7511
2016-05-26 10:20:00,40.68,40.68,40.52,40.54,98505.21826955448,26.714,26.714,26.6089,26.6221,98505.2183
2016-05-26 10:30:00,40.55,40.58,40.46,40.5,76709.68465940972,26.6286,26.6483,26.5695,26.5958,76709.6847
2016-05-26 10:40:00,40.5,40.6,40.47,40.48,91702.3903041185,26.5958,26.6615,26.5761,26.5827,91702.3903
2016-05-26 10:50:00,40.48,40.49,40.39,40.39,88268.43227471664,26.5827,26.5892,26.5236,26.5236,88268.4323
2016-05-26 11:00:00,40.39,40.42,40.28,40.3,252943.55291213107,26.5236,26.5433,26.4513,26.4645,252943.5529
2016-05-26 11:10:00,40.3,40.31,40.25,40.28,84396.812927842,26.4645,26.471,26.4316,26.4513,84396.8129
2016-05-26 11:20:00,40.28,40.36,40.26,40.32,69833.91314106161,26.4513,26.5039,26.4382,26.4776,69833.9131
2016-05-26 11:30:00,40.33,40.34,40.22,40.28,99414.20715969028,26.4842,26.4907,26.4119,26.4513,99414.2072
2016-05-26 11:40:00,40.28,40.29,40.2,40.21,126355.06677140611,26.4513,26.4579,26.3988,26.4054,126355.0668
2016-05-26 11:50:00,40.21,40.23,40.16,40.21,113879.47480641902,26.4054,26.4185,26.3725,26.4054,113879.4748
2016-05-26 12:00:00,40.22,40.35,40.21,40.32,71036.9206598586,26.4119,26.4973,26.4054,26.4776,71036.9207
2016-05-26 12:10:00,40.32,40.33,40.26,40.28,62246.66142969363,26.4776,26.4842,26.4382,26.4513,62246.6614
2016-05-26 12:20:00,40.28,40.31,40.26,40.3,78748.73751543036,26.4513,26.471,26.4382,26.4645,78748.7375
2016-05-26 12:30:00,40.3,40.32,40.29,40.31,98418.80821456626,26.4645,26.4776,26.4579,26.471,98418.8082
2016-05-26 12:40:00,40.31,40.31,40.26,40.28,75700.81921220962,26.471,26.471,26.4382,26.4513,75700.8192
2016-05-26 12:50:00,40.27,40.28,40.24,40.27,46747.839748625294,26.4448,26.4513,26.4251,26.4448,46747.8397
2016-05-26 13:00:00,40.27,40.29,40.2,40.24,185844.4619010212,26.4448,26.4579,26.3988,26.4251,185844.4619
2016-05-26 13:10:00,40.25,40.28,40.19,40.27,121468.97093479968,26.4316,26.4513,26.3922,26.4448,121468.9709
2016-05-26 13:20:00,40.26,40.28,40.22,40.28,38628.661205251934,26.4382,26.4513,26.4119,26.4513,38628.6612
2016-05-26 13:30:00,40.28,40.3,40.27,40.28,58597.2393670744,26.4513,26.4645,26.4448,26.4513,58597.2394
2016-05-26 13:40:00,40.29,40.29,40.22,40.23,35494.33284704298,26.4579,26.4579,26.4119,26.4185,35494.3328
2016-05-26 13:50:00,40.22,40.28,40.21,40.27,64529.233531590166,26.4119,26.4513,26.4054,26.4448,64529.2335
2016-05-26 14:00:00,40.28,40.28,40.22,40.24,48814.947817304455,26.4513,26.4513,26.4119,26.4251,48814.9478
2016-05-26 14:10:00,40.25,40.3,40.23,40.3,83499.0461227696,26.4316,26.4645,26.4185,26.4645,83499.0461
2016-05-26 14:20:00,40.3,40.3,40.19,40.2,127701.71697901469,26.4645,26.4645,26.3922,26.3988,127701.717
2016-05-26 14:30:00,40.21,40.25,40.2,40.21,57369.54326113792,26.4054,26.4316,26.3988,26.4054,57369.5433
2016-05-26 14:40:00,40.21,40.22,40.18,40.22,73240.9381663113,26.4054,26.4119,26.3857,26.4119,73240.9382
2016-05-26 14:50:00,40.22,40.3,40.22,40.29,187057.56929637527,26.4119,26.4645,26.4119,26.4579,187057.5693
2016-05-26 15:00:00,40.29,40.3,40.27,40.3,133547.30108854224,26.4579,26.4645,26.4448,26.4645,133547.3011
2016-05-26 15:10:00,40.3,40.3,40.24,40.26,97274.15553809896,26.4645,26.4645,26.4251,26.4382,97274.1555
2016-05-26 15:20:00,40.27,40.29,40.24,40.26,61943.6651329817,26.4448,26.4579,26.4251,26.4382,61943.6651
2016-05-26 15:30:00,40.26,40.28,40.25,40.28,81206.37414431601,26.4382,26.4513,26.4316,26.4513,81206.3741
2016-05-26 15:40:00,40.28,40.28,40.2,40.21,168250.47693861515,26.4513,26.4513,26.3988,26.4054,168250.4769
2016-05-26 15:50:00,40.21,40.21,40.13,40.17,738410.9527550219,26.4054,26.4054,26.3528,26.3791,738410.9528
2016-05-27 09:30:00,40.14,40.48,40.14,40.48,110526.31578947368,26.3594,26.5827,26.3594,26.5827,110526.3158
2016-05-27 09:40:00,40.47,40.49,40.32,40.41,132541.80226686117,26.5761,26.5892,26.4776,26.5367,132541.8023
2016-05-27 09:50:00,40.38,40.43,40.33,40.38,103501.29053978228,26.517,26.5498,26.4842,26.517,103501.2905
2016-05-27 10:00:00,40.37,40.47,40.34,40.39,119231.28717315676,26.5104,26.5761,26.4907,26.5236,119231.2872
2016-05-27 10:10:00,40.39,40.58,40.38,40.52,105201.4364268881,26.5236,26.6483,26.517,26.6089,105201.4364
2016-05-27 10:20:00,40.52,40.63,40.5,40.53,102375.7154079228,26.6089,26.6812,26.5958,26.6155,102375.7154
2016-05-27 10:30:00,40.54,40.6,40.53,40.55,60556.61541914487,26.6221,26.6615,26.6155,26.6286,60556.6154
2016-05-27 10:40:00,40.55,40.58,40.49,40.51,97571.5407922792,26.6286,26.6483,26.5892,26.6024,97571.5408
2016-05-27 10:50:00,40.52,40.55,40.4,40.43,89996.63337448097,26.6089,26.6286,26.5301,26.5498,89996.6334
2016-05-27 11:00:00,40.44,40.56,40.44,40.51,95211.53630344516,26.5564,26.6352,26.5564,26.6024,95211.5363
2016-05-27 11:10:00,40.51,40.52,40.46,40.49,96537.98675793962,26.6024,26.6089,26.5695,26.5892,96537.9868
2016-05-27 11:20:00,40.49,40.53,40.47,40.51,52007.63101784312,26.5892,26.6155,26.5761,26.6024,52007.631
2016-05-27 11:30:00,40.52,40.59,40.52,40.57,71837.05532487936,26.6089,26.6549,26.6089,26.6418,71837.0553
2016-05-27 11:40:00,40.57,40.57,40.48,40.49,37538.99674559533,26.6418,26.6418,26.5827,26.5892,37538.9967
2016-05-27 11:50:00,40.49,40.55,40.46,40.52,66386.48860958366,26.5892,26.6286,26.5695,26.6089,66386.4886
2016-05-27 12:00:00,40.52,40.55,40.5,40.5,86293.34530355739,26.6089,26.6286,26.5958,26.5958,86293.3453
2016-05-27 12:10:00,40.5,40.55,40.49,40.55,40824.82325216025,26.5958,26.6286,26.5892,26.6286,40824.8233
2016-05-27 12:20:00,40.54,40.57,40.52,40.56,64718.886769161705,26.6221,26.6418,26.6089,26.6352,64718.8868
2016-05-27 12:30:00,40.55,40.57,40.53,40.56,38893.50241274828,26.6286,26.6418,26.6155,26.6352,38893.5024
2016-05-27 12:40:00,40.55,40.57,40.54,40.55,58284.14319380541,26.6286,26.6418,26.6221,26.6286,58284.1432
2016-05-27 12:50:00,40.55,40.57,40.54,40.55,43511.39041633935,26.6286,26.6418,26.6221,26.6286,43511.3904
2016-05-27 13:00:00,40.55,40.56,40.54,40.55,45106.04870384917,26.6286,26.6352,26.6221,26.6286,45106.0487
2016-05-27 13:10:00,40.55,40.58,40.54,40.56,42823.47660195264,26.6286,26.6483,26.6221,26.6352,42823.4766
2016-05-27 13:20:00,40.57,40.59,40.54,40.55,53942.3184827741,26.6418,26.6549,26.6221,26.6286,53942.3185
2016-05-27 13:30:00,40.55,40.65,40.53,40.63,2866535.742340927,26.6286,26.6943,26.6155,26.6812,2866535.7423
2016-05-27 13:40:00,40.63,40.72,40.6,40.63,352217.4840085288,26.6812,26.7403,26.6615,26.6812,352217.484
2016-05-27 13:50:00,40.63,40.65,40.61,40.62,97820.6710806868,26.6812,26.6943,26.668,26.6746,97820.6711
2016-05-27 14:00:00,40.62,40.65,40.58,40.62,144336.2136684996,26.6746,26.6943,26.6483,26.6746,144336.2137
2016-05-27 14:10:00,40.62,40.66,40.56,40.56,86050.94826618786,26.6746,26.7009,26.6352,26.6352,86050.9483
2016-05-27 14:20:00,40.56,40.66,40.55,40.61,78111.32308382897,26.6352,26.7009,26.6286,26.668,78111.3231
2016-05-27 14:30:00,40.61,40.62,40.56,40.58,42889.68690382673,26.668,26.6746,26.6352,26.6483,42889.6869
2016-05-27 14:40:00,40.58,40.63,40.58,40.63,44595.443833464255,26.6483,26.6812,26.6483,26.6812,44595.4438
2016-05-27 14:50:00,40.63,40.66,40.6,40.65,29518.57255077993,26.6812,26.7009,26.6615,26.6943,29518.5726
2016-05-27 15:00:00,40.64,40.68,40.64,40.67,51518.348109078666,26.6877,26.714,26.6877,26.7074,51518.3481
2016-05-27 15:10:00,40.68,40.71,40.67,40.69,79151.6103692066,26.714,26.7337,26.7074,26.7206,79151.6104
2016-05-27 15:20:00,40.69,40.7,40.65,40.7,62570.97968802603,26.7206,26.7271,26.6943,26.7271,62570.9797
2016-05-27 15:30:00,40.7,40.73,40.69,40.73,54934.35080237908,26.7271,26.7468,26.7206,26.7468,54934.3508
2016-05-27 15:40:00,40.72,40.77,40.71,40.73,107036.2473347548,26.7403,26.7731,26.7337,26.7468,107036.2473
2016-05-27 15:50:00,40.74,40.79,40.73,40.78,302450.9033778476,26.7534,26.7862,26.7468,26.7797,302450.9034
2016-05-31 09:30:00,40.82,41.06,40.82,40.92,166799.46133991695,26.8059,26.9636,26.8059,26.8716,166799.4613
2016-05-31 09:40:00,40.93,40.96,40.82,40.92,87706.20581304005,26.8782,26.8979,26.8059,26.8716,87706.2058
2016-05-31 09:50:00,40.92,40.97,40.89,40.93,124321.62495791716,26.8716,26.9045,26.8519,26.8782,124321.625
2016-05-31 10:00:00,40.92,40.96,40.87,40.93,123788.57591740544,26.8716,26.8979,26.8388,26.8782,123788.5759
2016-05-31 10:10:00,40.93,40.95,40.87,40.9,74461.90102120973,26.8782,26.8913,26.8388,26.8585,74461.901
2016-05-31 10:20:00,40.91,40.92,40.84,40.86,125604.30928066434,26.8651,26.8716,26.8191,26.8322,125604.3093
2016-05-31 10:30:00,40.87,40.93,40.76,40.76,191398.2717989002,26.8388,26.8782,26.7665,26.7665,191398.2718
2016-05-31 10:40:00,40.76,40.91,40.74,40.87,145250.8136011671,26.7665,26.8651,26.7534,26.8388,145250.8136
2016-05-31 10:50:00,40.87,40.89,40.8,40.85,120722.70227808326,26.8388,26.8519,26.7928,26.8256,120722.7023
2016-05-31 11:00:00,40.84,40.84,40.79,40.81,68904.7244978117,26.8191,26.8191,26.7862,26.7994,68904.7245
2016-05-31 11:10:00,40.81,40.81,40.71,40.79,145216.02513747054,26.7994,26.7994,26.7337,26.7862,145216.0251
2016-05-31 11:20:00,40.79,40.87,40.78,40.8,214900.68454718887,26.7862,26.8388,26.7797,26.7928,214900.6845
2016-05-31 11:30:00,40.79,40.8,40.68,40.71,87342.61025698575,26.7862,26.7928,26.714,26.7337,87342.6103
2016-05-31 11:40:00,40.71,40.73,40.69,40.73,99394.00740657614,26.7337,26.7468,26.7206,26.7468,99394.0074
2016-05-31 11:50:00,40.73,40.76,40.63,40.69,78446.86342722477,26.7468,26.7665,26.6812,26.7206,78446.8634
2016-05-31 12:00:00,40.68,40.69,40.59,40.59,68676.91617102457,26.714,26.7206,26.6549,26.6549,68676.9162
2016-05-31 12:10:00,40.59,40.6,40.56,40.59,70131.29839524183,26.6549,26.6615,26.6352,26.6549,70131.2984
2016-05-31 12:20:00,40.59,40.62,40.57,40.58,60274.94108405341,26.6549,26.6746,26.6418,26.6483,60274.9411
2016-05-31 12:30:00,40.57,40.63,40.56,40.61,60577.93738076535,26.6418,26.6812,26.6352,26.668,60577.9374
2016-05-31 12:40:00,40.61,40.61,40.56,40.56,37408.82055885984,26.668,26.668,26.6352,26.6352,37408.8206
2016-05-31 12:50:00,40.57,40.61,40.55,40.58,54917.51767478397,26.6418,26.668,26.6286,26.6483,54917.5177
2016-05-31 13:00:00,40.58,40.58,40.53,40.54,65178.9922567613,26.6483,26.6483,26.6155,26.6221,65178.9923
2016-05-31 13:10:00,40.54,40.6,40.53,40.59,64907.41779822691,26.6221,26.6615,26.6155,26.6549,64907.4178
2016-05-31 13:20:00,40.59,40.72,40.58,40.68,134298.05857928403,26.6549,26.7403,26.6483,26.714,134298.0586
2016-05-31 13:30:00,40.68,40.68,40.62,40.63,64432.72360004488,26.714,26.714,26.6746,26.6812,64432.7236
2016-05-31 13:40:00,40.63,40.68,40.62,40.63,95975.76029626303,26.6812,26.714,26.6746,26.6812,95975.7603
2016-05-31 13:50:00,40.62,40.63,40.55,40.57,47449.22006508809,26.6746,26.6812,26.6286,26.6418,47449.2201
2016-05-31 14:00:00,40.57,40.58,40.48,40.51,123818.87554707663,26.6418,26.6483,26.5827,26.6024,123818.8755
2016-05-31 14:10:00,40.51,40.52,40.48,40.49,152941.3084951184,26.6024,26.6089,26.5827,26.5892,152941.3085
2016-05-31 14:20:00,40.48,40.53,40.47,40.51,145276.62439681293,26.5827,26.6155,26.5761,26.6024,145276.6244
2016-05-31 14:30:00,40.51,40.52,40.46,40.46,85547.07664684099,26.6024,26.6089,26.5695,26.5695,85547.0766
2016-05-31 14:40:00,40.46,40.48,40.46,40.46,109385.0297385254,26.5695,26.5827,26.5695,26.5695,109385.0297
2016-05-31 14:50:00,40.47,40.47,40.4,40.41,110461.22769610593,26.5761,26.5761,26.5301,26.5367,110461.2277
2016-05-31 15:00:00,40.4,40.47,40.39,40.47,169000.11222085063,26.5301,26.5761,26.5236,26.5761,169000.1122
2016-05-31 15:10:00,40.47,40.55,40.46,40.54,138077.65682863875,26.5761,26.6286,26.5695,26.6221,138077.6568
2016-05-31 15:20:00,40.54,40.57,40.48,40.56,141828.07765682862,26.6221,26.6418,26.5827,26.6352,141828.0777
2016-05-31 15:30:00,40.56,40.64,40.55,40.64,175085.84895073503,26.6352,26.6877,26.6286,26.6877,175085.849
2016-05-31 15:40:00,40.63,40.67,40.62,40.63,257017.169790147,26.6812,26.7074,26.6746,26.6812,257017.1698
2016-05-31 15:50:00,40.63,40.69,40.6,40.6,638565.8175288968,26.6812,26.7206,26.6615,26.6615,638565.8175
2016-06-01 09:30:00,40.29,40.29,39.61,39.7,563877.2303894063,26.4579,26.4579,26.0114,26.0705,563877.2304
2016-06-01 09:40:00,39.71,39.73,39.46,39.56,330456.73886208056,26.077,26.0902,25.9129,25.9785,330456.7389
2016-06-01 09:50:00,39.56,39.75,39.54,39.73,364507.91156996967,25.9785,26.1033,25.9654,26.0902,364507.9116
2016-06-01 10:00:00,39.73,39.97,39.72,39.91,464425.9903490069,26.0902,26.2478,26.0836,26.2084,464425.9903
2016-06-01 10:10:00,39.91,40.04,39.86,39.87,182087.30782179328,26.2084,26.2937,26.1755,26.1821,182087.3078
2016-06-01 10:20:00,39.89,40.01,39.86,39.92,190047.13275726628,26.1952,26.274,26.1755,26.2149,190047.1328
2016-06-01 10:30:00,39.92,40.09,39.9,40.07,140672.20289529793,26.2149,26.3266,26.2018,26.3134,140672.2029
2016-06-01 10:40:00,40.06,40.17,40.02,40.09,198038.37953091683,26.3069,26.3791,26.2806,26.3266,198038.3795
2016-06-01 10:50:00,40.1,40.26,40.05,40.19,170122.3207271911,26.3331,26.4382,26.3003,26.3922,170122.3207
2016-06-01 11:00:00,40.19,40.32,40.18,40.27,139599.37156323643,26.3922,26.4776,26.3857,26.4448,139599.3716
2016-06-01 11:10:00,40.27,40.43,40.25,40.43,148349.23128717314,26.4448,26.5498,26.4316,26.5498,148349.2313
2016-06-01 11:20:00,40.44,40.46,40.31,40.32,100050.49938278532,26.5564,26.5695,26.471,26.4776,100050.4994
2016-06-01 11:30:00,40.31,40.35,40.28,40.35,122010.99764336212,26.471,26.4973,26.4513,26.4973,122010.9976
2016-06-01 11:40:00,40.35,40.49,40.31,40.49,109498.3727976658,26.4973,26.5892,26.471,26.5892,109498.3728
2016-06-01 11:50:00,40.48,40.5,40.4,40.4,60736.16878015935,26.5827,26.5958,26.5301,26.5301,60736.1688
2016-06-01 12:00:00,40.39,40.45,40.36,40.4,72560.87981146897,26.5236,26.563,26.5039,26.5301,72560.8798
2016-06-01 12:10:00,40.4,40.5,40.4,40.5,47780.27157445853,26.5301,26.5958,26.5301,26.5958,47780.2716
2016-06-01 12:20:00,40.49,40.59,40.47,40.57,132154.6403321737,26.5892,26.6549,26.5761,26.6418,132154.6403
2016-06-01 12:30:00,40.57,40.6,40.55,40.55,103908.65222758388,26.6418,26.6615,26.6286,26.6286,103908.6522
2016-06-01 12:40:00,40.55,40.66,40.55,40.63,112625.96790483673,26.6286,26.7009,26.6286,26.6812,112625.9679
2016-06-01 12:50:00,40.64,40.77,40.63,40.77,146583.99730669957,26.6877,26.7731,26.6812,26.7731,146583.9973
2016-06-01 13:00:00,40.77,40.78,40.66,40.66,178850.85848950734,26.7731,26.7797,26.7009,26.7009,178850.8585
2016-06-01 13:10:00,40.66,40.67,40.56,40.66,114746.94198182022,26.7009,26.7074,26.6352,26.7009,114746.942
2016-06-01 13:20:00,40.67,40.71,40.63,40.63,131430.8158455841,26.7074,26.7337,26.6812,26.6812,131430.8158
2016-06-01 13:30:00,40.63,40.66,40.59,40.64,119042.75614409156,26.6812,26.7009,26.6549,26.6877,119042.7561
2016-06-01 13:40:00,40.64,40.65,40.59,40.65,101876.33262260129,26.6877,26.6943,26.6549,26.6943,101876.3326
2016-06-01 13:50:00,40.64,40.65,40.58,40.63,66724.27336999214,26.6877,26.6943,26.6483,26.6812,66724.2734
2016-06-01 14:00:00,40.62,40.63,40.56,40.62,50810.23454157783,26.6746,26.6812,26.6352,26.6746,50810.2345
2016-06-01 14:10:00,40.63,40.74,40.62,40.7,73822.24217259567,26.6812,26.7534,26.6746,26.7271,73822.2422
2016-06-01 14:20:00,40.69,40.72,40.68,40.71,95279.99102233196,26.7206,26.7403,26.714,26.7337,95279.991
2016-06-01 14:30:00,40.7,40.76,40.68,40.7,301811.2445292335,26.7271,26.7665,26.714,26.7271,301811.2445
2016-06-01 14:40:00,40.71,40.76,40.71,40.72,69563.46089103355,26.7337,26.7665,26.7337,26.7403,69563.4609
2016-06-01 14:50:00,40.72,40.82,40.72,40.82,119147.12153518124,26.7403,26.8059,26.7403,26.8059,119147.1215
2016-06-01 15:00:00,40.82,40.84,40.77,40.78,76219.27954213893,26.8059,26.8191,26.7731,26.7797,76219.2795
2016-06-01 15:10:00,40.77,40.85,40.77,40.82,86627.76343844685,26.7731,26.8256,26.7731,26.8059,86627.7634
2016-06-01 15:20:00,40.82,40.86,40.8,40.83,133063.6292223095,26.8059,26.8322,26.7928,26.8125,133063.6292
2016-06-01 15:30:00,40.82,40.83,40.79,40.79,140658.73639322186,26.8059,26.8125,26.7862,26.7862,140658.7364
2016-06-01 15:40:00,40.79,40.81,40.75,40.75,227635.5066771406,26.7862,26.7994,26.76,26.76,227635.5067
2016-06-01 15:50:00,40.75,40.82,40.75,40.79,651690.0460105487,26.76,26.8059,26.76,26.7862,651690.046
2016-06-02 09:30:00,40.66,40.71,40.51,40.68,196802.827965436,26.7009,26.7337,26.6024,26.714,196802.828
2016-06-02 09:40:00,40.68,40.72,40.46,40.52,188808.2145662664,26.714,26.7403,26.5695,26.6089,188808.2146
2016-06-02 09:50:00,40.52,40.59,40.46,40.56,83531.59016945348,26.6089,26.6549,26.5695,26.6352,83531.5902
2016-06-02 10:00:00,40.56,40.64,40.52,40.59,232770.73280215464,26.6352,26.6877,26.6089,26.6549,232770.7328
2016-06-02 10:10:00,40.59,40.61,40.46,40.46,100956.12164740208,26.6549,26.668,26.5695,26.5695,100956.1216
2016-06-02 10:20:00,40.46,40.46,40.36,40.39,129804.73571989677,26.5695,26.5695,26.5039,26.5236,129804.7357
2016-06-02 10:30:00,40.38,40.55,40.38,40.55,92630.45673886208,26.517,26.6286,26.517,26.6286,92630.4567
2016-06-02 10:40:00,40.55,40.55,40.44,40.46,61771.96723151161,26.6286,26.6286,26.5564,26.5695,61771.9672
2016-06-02 10:50:00,40.45,40.49,40.43,40.49,105397.82291549769,26.563,26.5892,26.5498,26.5892,105397.8229
2016-06-02 11:00:00,40.5,40.61,40.49,40.58,91016.72090674446,26.5958,26.668,26.5892,26.6483,91016.7209
2016-06-02 11:10:00,40.57,40.63,40.55,40.57,59544.38334642576,26.6418,26.6812,26.6286,26.6418,59544.3833
2016-06-02 11:20:00,40.57,40.58,40.51,40.53,49419.81820222197,26.6418,26.6483,26.6024,26.6155,49419.8182
2016-06-02 11:30:00,40.54,40.56,40.48,40.48,81908.87666928515,26.6221,26.6352,26.5827,26.5827,81908.8767
2016-06-02 11:40:00,40.49,40.55,40.49,40.55,36771.40612725845,26.5892,26.6286,26.5892,26.6286,36771.4061
2016-06-02 11:50:00,40.55,40.63,40.53,40.62,52375.71540792279,26.6286,26.6812,26.6155,26.6746,52375.7154
2016-06-02 12:00:00,40.62,40.64,40.59,40.62,57535.63012007631,26.6746,26.6877,26.6549,26.6746,57535.6301
2016-06-02 12:10:00,40.62,40.64,40.58,40.59,45131.859499495,26.6746,26.6877,26.6483,26.6549,45131.8595
2016-06-02 12:20:00,40.59,40.63,40.59,40.61,30859.611715856805,26.6549,26.6812,26.6549,26.668,30859.6117
2016-06-02 12:30:00,40.61,40.63,40.58,40.61,31030.18740882056,26.668,26.6812,26.6483,26.668,31030.1874
2016-06-02 12:40:00,40.62,40.64,40.61,40.63,35660.41970598137,26.6746,26.6877,26.668,26.6812,35660.4197
2016-06-02 12:50:00,40.63,40.67,40.62,40.64,55880.3725732241,26.6812,26.7074,26.6746,26.6877,55880.3726
2016-06-02 13:00:00,40.64,40.69,40.63,40.66,39166.19907978903,26.6877,26.7206,26.6812,26.7009,39166.1991
2016-06-02 13:10:00,40.66,40.67,40.61,40.62,33087.19560094265,26.7009,26.7074,26.668,26.6746,33087.1956
2016-06-02 13:20:00,40.63,40.63,40.6,40.62,39342.38581528448,26.6812,26.6812,26.6615,26.6746,39342.3858
2016-06-02 13:30:00,40.62,40.64,40.61,40.62,65852.31736056559,26.6746,26.6877,26.668,26.6746,65852.3174
2016-06-02 13:40:00,40.61,40.62,40.57,40.58,46044.21501514981,26.668,26.6746,26.6418,26.6483,46044.215
2016-06-02 13:50:00,40.58,40.62,40.56,40.61,117029.51408371674,26.6483,26.6746,26.6352,26.668,117029.5141
2016-06-02 14:00:00,40.6,40.69,40.6,40.65,98158.45584109527,26.6615,26.7206,26.6615,26.6943,98158.4558
2016-06-02 14:10:00,40.65,40.65,40.59,40.62,68238.13264504545,26.6943,26.6943,26.6549,26.6746,68238.1326
2016-06-02 14:20:00,40.62,40.63,40.57,40.58,54174.61564358658,26.6746,26.6812,26.6418,26.6483,54174.6156
2016-06-02 14:30:00,40.58,40.63,40.58,40.6,47453.70889911345,26.6483,26.6812,26.6483,26.6615,47453.7089
2016-06-02 14:40:00,40.59,40.64,40.58,40.62,45864.661654135336,26.6549,26.6877,26.6483,26.6746,45864.6617
2016-06-02 14:50:00,40.63,40.64,40.61,40.63,61642.91325328246,26.6812,26.6877,26.668,26.6812,61642.9133
2016-06-02 15:00:00,40.62,40.64,40.58,40.59,61454.38222421725,26.6746,26.6877,26.6483,26.6549,61454.3822
2016-06-02 15:10:00,40.59,40.63,40.56,40.62,79835.03534956794,26.6549,26.6812,26.6352,26.6746,79835.0353
2016-06-02 15:20:00,40.61,40.64,40.6,40.64,84050.05049938278,26.668,26.6877,26.6615,26.6877,84050.0505
2016-06-02 15:30:00,40.64,40.68,40.63,40.65,94587.58837391988,26.6877,26.714,26.6812,26.6943,94587.5884
2016-06-02 15:40:00,40.66,40.68,40.62,40.63,155934.23858152845,26.7009,26.714,26.6746,26.6812,155934.2386
2016-06-02 15:50:00,40.63,40.73,40.63,40.72,309353.60790034785,26.6812,26.7468,26.6812,26.7403,309353.6079
2016-06-03 09:30:00,40.05,40.05,39.43,39.47,439273.9310963977,26.3003,26.3003,25.8932,25.9194,439273.9311
2016-06-03 09:40:00,39.46,39.49,39.15,39.23,413297.0485916283,25.9129,25.9326,25.7093,25.7618,413297.0486
2016-06-03 09:50:00,39.23,39.35,39.18,39.31,295339.46807316795,25.7618,25.8406,25.729,25.8144,295339.4681
2016-06-03 10:00:00,39.3,39.3,39.15,39.15,341160.36359555606,25.8078,25.8078,25.7093,25.7093,341160.3636
2016-06-03 10:10:00,39.15,39.22,39.05,39.07,243960.27381887555,25.7093,25.7553,25.6436,25.6567,243960.2738
2016-06-03 10:20:00,39.07,39.1,38.99,39.06,226228.25721018965,25.6567,25.6764,25.6042,25.6502,226228.2572
2016-06-03 10:30:00,39.05,39.24,39.01,39.15,225689.5971271462,25.6436,25.7684,25.6173,25.7093,225689.5971
2016-06-03 10:40:00,39.15,39.23,39.08,39.23,119820.44663898552,25.7093,25.7618,25.6633,25.7618,119820.4466
2016-06-03 10:50:00,39.23,39.25,39.15,39.24,161762.98956346087,25.7618,25.775,25.7093,25.7684,161762.9896
2016-06-03 11:00:00,39.24,39.31,39.24,39.24,101121.08629783412,25.7684,25.8144,25.7684,25.7684,101121.0863
2016-06-03 11:10:00,39.23,39.27,39.21,39.27,120605.99259342386,25.7618,25.7881,25.7487,25.7881,120605.9926
2016-06-03 11:20:00,39.26,39.31,39.22,39.26,118849.736281001,25.7815,25.8144,25.7553,25.7815,118849.7363
2016-06-03 11:30:00,39.26,39.37,39.25,39.37,105304.67960947144,25.7815,25.8538,25.775,25.8538,105304.6796
2016-06-03 11:40:00,39.37,39.45,39.36,39.43,87689.37268544495,25.8538,25.9063,25.8472,25.8932,87689.3727
2016-06-03 11:50:00,39.43,39.56,39.41,39.55,95423.63371114351,25.8932,25.9785,25.88,25.972,95423.6337
2016-06-03 12:00:00,39.55,39.56,39.48,39.51,63253.28245988104,25.972,25.9785,25.926,25.9457,63253.2825
2016-06-03 12:10:00,39.51,39.59,39.5,39.54,59019.18976545842,25.9457,25.9982,25.9391,25.9654,59019.1898
2016-06-03 12:20:00,39.55,39.6,39.52,39.57,157519.91920098753,25.972,26.0048,25.9523,25.9851,157519.9192
2016-06-03 12:30:00,39.58,39.64,39.54,39.56,78877.79149365952,25.9917,26.0311,25.9654,25.9785,78877.7915
2016-06-03 12:40:00,39.57,39.57,39.47,39.48,53344.18134889462,25.9851,25.9851,25.9194,25.926,53344.1813
2016-06-03 12:50:00,39.47,39.49,39.45,39.48,37454.83110761979,25.9194,25.9326,25.9063,25.926,37454.8311
2016-06-03 13:00:00,39.48,39.49,39.44,39.48,59491.63954662776,25.926,25.9326,25.8997,25.926,59491.6395
2016-06-03 13:10:00,39.49,39.52,39.44,39.45,54052.29491639546,25.9326,25.9523,25.8997,25.9063,54052.2949
2016-06-03 13:20:00,39.45,39.51,39.42,39.43,65964.53821119964,25.9063,25.9457,25.8866,25.8932,65964.5382
2016-06-03 13:30:00,39.43,39.45,39.38,39.4,131978.45359667824,25.8932,25.9063,25.8603,25.8735,131978.4536
2016-06-03 13:40:00,39.39,39.52,39.39,39.48,44301.42520480305,25.8669,25.9523,25.8669,25.926,44301.4252
2016-06-03 13:50:00,39.48,39.56,39.46,39.56,54966.89484906296,25.926,25.9785,25.9129,25.9785,54966.8948
2016-06-03 14:00:00,39.55,39.56,39.39,39.41,158320.0538660083,25.972,25.9785,25.8669,25.88,158320.0539
2016-06-03 14:10:00,39.42,39.48,39.41,39.45,62864.99831668723,25.8866,25.926,25.88,25.9063,62864.9983
2016-06-03 14:20:00,39.45,39.49,39.4,39.47,105343.95690719337,25.9063,25.9326,25.8735,25.9194,105343.9569
2016-06-03 14:30:00,39.47,39.53,39.46,39.48,215618.89799124675,25.9194,25.9588,25.9129,25.926,215618.898
2016-06-03 14:40:00,39.48,39.49,39.4,39.41,184328.3582089552,25.926,25.9326,25.8735,25.88,184328.3582
2016-06-03 14:50:00,39.42,39.56,39.42,39.48,149890.02356637863,25.8866,25.9785,25.8866,25.926,149890.0236
2016-06-03 15:00:00,39.48,39.51,39.4,39.46,190895.5223880597,25.926,25.9457,25.8735,25.9129,190895.5224
2016-06-03 15:10:00,39.46,39.48,39.4,39.44,159852.9906856694,25.9129,25.926,25.8735,25.8997,159852.9907
2016-06-03 15:20:00,39.44,39.5,39.41,39.47,189831.6687240489,25.8997,25.9391,25.88,25.9194,189831.6687
2016-06-03 15:30:00,39.46,39.57,39.46,39.57,132449.78116934127,25.9129,25.9851,25.9129,25.9851,132449.7812
2016-06-03 15:40:00,39.56,39.58,39.49,39.5,249558.97205700816,25.9785,25.9917,25.9326,25.9391,249558.9721
2016-06-03 15:50:00,39.5,39.56,39.44,39.47,493371.1143530468,25.9391,25.9785,25.8997,25.9194,493371.1144
2016-06-06 09:30:00,39.49,39.73,39.44,39.7,139414.20715969027,25.9326,26.0902,25.8997,26.0705,139414.2072
2016-06-06 09:40:00,39.69,39.88,39.67,39.83,104502.300527438,26.0639,26.1887,26.0508,26.1558,104502.3005
2016-06-06 09:50:00,39.83,39.95,39.73,39.74,167999.10223319492,26.1558,26.2346,26.0902,26.0967,167999.1022
2016-06-06 10:00:00,39.76,39.91,39.76,39.89,105461.7888003591,26.1099,26.2084,26.1099,26.1952,105461.7888
2016-06-06 10:10:00,39.89,39.95,39.87,39.9,59497.25058915946,26.1952,26.2346,26.1821,26.2018,59497.2506
2016-06-06 10:20:00,39.91,39.97,39.89,39.89,55986.982381326445,26.2084,26.2478,26.1952,26.1952,55986.9824
2016-06-06 10:30:00,39.89,40.04,39.89,40.02,85631.24228481652,26.1952,26.2937,26.1952,26.2806,85631.2423
2016-06-06 10:40:00,40.03,40.03,39.93,39.98,93867.13051284928,26.2872,26.2872,26.2215,26.2543,93867.1305
2016-06-06 10:50:00,39.99,40.05,39.96,40.04,72301.64964650432,26.2609,26.3003,26.2412,26.2937,72301.6496
2016-06-06 11:00:00,40.02,40.03,39.92,39.95,118655.5942094041,26.2806,26.2872,26.2149,26.2346,118655.5942
2016-06-06 11:10:00,39.96,40.05,39.92,40.04,95742.34092694422,26.2412,26.3003,26.2149,26.2937,95742.3409
2016-06-06 11:20:00,40.04,40.09,40.01,40.06,104859.16283245428,26.2937,26.3266,26.274,26.3069,104859.1628
2016-06-06 11:30:00,40.07,40.1,40.03,40.09,86537.98675793962,26.3134,26.3331,26.2872,26.3266,86537.9868
2016-06-06 11:40:00,40.1,40.14,40.05,40.09,72760.63292559757,26.3331,26.3594,26.3003,26.3266,72760.6329
2016-06-06 11:50:00,40.1,40.14,40.04,40.05,67674.78397486253,26.3331,26.3594,26.2937,26.3003,67674.784
2016-06-06 12:00:00,40.05,40.06,40.0,40.01,53116.3730221075,26.3003,26.3069,26.2675,26.274,53116.373
2016-06-06 12:10:00,40.02,40.05,40.0,40.03,36133.99169565705,26.2806,26.3003,26.2675,26.2872,36133.9917
2016-06-06 12:20:00,40.03,40.05,40.02,40.05,77227.02278083267,26.2872,26.3003,26.2806,26.3003,77227.0228
2016-06-06 12:30:00,40.05,40.14,40.02,40.05,110277.1855010661,26.3003,26.3594,26.2806,26.3003,110277.1855
2016-06-06 12:40:00,40.05,40.1,39.96,39.97,142165.8624172371,26.3003,26.3331,26.2412,26.2478,142165.8624
2016-06-06 12:50:00,39.98,39.98,39.87,39.96,115650.3198294243,26.2543,26.2543,26.1821,26.2412,115650.3198
2016-06-06 13:00:00,39.97,39.98,39.89,39.96,53800.92021097519,26.2478,26.2543,26.1952,26.2412,53800.9202
2016-06-06 13:10:00,39.96,40.03,39.96,40.01,74702.0536415666,26.2412,26.2872,26.2412,26.274,74702.0536
2016-06-06 13:20:00,40.01,40.01,39.95,39.98,210114.4652676467,26.274,26.274,26.2346,26.2543,210114.4653
2016-06-06 13:30:00,39.99,40.01,39.95,39.97,57299.96633374481,26.2609,26.274,26.2346,26.2478,57299.9663
2016-06-06 13:40:00,39.97,39.99,39.96,39.99,88357.08674671754,26.2478,26.2609,26.2412,26.2609,88357.0867
2016-06-06 13:50:00,39.98,40.05,39.97,40.02,134785.0970710358,26.2543,26.3003,26.2478,26.2806,134785.0971
2016-06-06 14:00:00,40.02,40.05,39.97,40.01,122801.03243182582,26.2806,26.3003,26.2478,26.274,122801.0324
2016-06-06 14:10:00,40.01,40.08,39.98,40.05,57574.90741779823,26.274,26.32,26.2543,26.3003,57574.9074
2016-06-06 14:20:00,40.05,40.1,40.04,40.09,50914.59993266749,26.3003,26.3331,26.2937,26.3266,50914.5999
2016-06-06 14:30:00,40.09,40.12,40.05,40.07,145379.86757939623,26.3266,26.3463,26.3003,26.3134,145379.8676
2016-06-06 14:40:00,40.06,40.1,40.06,40.1,36707.44024239704,26.3069,26.3331,26.3069,26.3331,36707.4402
2016-06-06 14:50:00,40.09,40.11,40.05,40.05,98555.7176523398,26.3266,26.3397,26.3003,26.3003,98555.7177
2016-06-06 15:00:00,40.05,40.08,39.99,40.0,73275.72663000785,26.3003,26.32,26.2609,26.2675,73275.7266
2016-06-06 15:10:00,40.0,40.07,39.99,40.05,85470.76646840983,26.2675,26.3134,26.2609,26.3003,85470.7665
2016-06-06 15:20:00,40.05,40.05,40.01,40.02,95492.0884300303,26.3003,26.3003,26.274,26.2806,95492.0884
2016-06-06 15:30:00,40.02,40.04,40.0,40.02,62411.62608012569,26.2806,26.2937,26.2675,26.2806,62411.6261
2016-06-06 15:40:00,40.02,40.05,39.99,40.0,118883.40253619122,26.2806,26.3003,26.2609,26.2675,118883.4025
2016-06-06 15:50:00,40.0,40.0,39.9,39.93,451198.5186847716,26.2675,26.2675,26.2018,26.2215,451198.5187
2016-06-07 09:30:00,40.12,40.13,39.92,39.97,258653.3497923914,26.3463,26.3528,26.2149,26.2478,258653.3498
2016-06-07 09:40:00,39.97,40.05,39.78,39.88,152019.97531141285,26.2478,26.3003,26.123,26.1887,152019.9753
2016-06-07 09:50:00,39.88,39.89,39.78,39.85,112528.3357647851,26.1887,26.1952,26.123,26.169,112528.3358
2016-06-07 10:00:00,39.85,39.96,39.83,39.86,83383.45864661653,26.169,26.2412,26.1558,26.1755,83383.4586
2016-06-07 10:10:00,39.87,39.9,39.84,39.84,135051.06048703849,26.1821,26.2018,26.1624,26.1624,135051.0605
2016-06-07 10:20:00,39.85,39.89,39.81,39.87,100113.3430591404,26.169,26.1952,26.1427,26.1821,100113.3431
2016-06-07 10:30:00,39.88,39.97,39.88,39.94,152847.04298058577,26.1887,26.2478,26.1887,26.2281,152847.043
2016-06-07 10:40:00,39.94,39.97,39.87,39.87,89350.24127482886,26.2281,26.2478,26.1821,26.1821,89350.2413
2016-06-07 10:50:00,39.87,39.92,39.84,39.9,68336.8869936034,26.1821,26.2149,26.1624,26.2018,68336.887
2016-06-07 11:00:00,39.9,39.92,39.87,39.91,149510.71709123554,26.2018,26.2149,26.1821,26.2084,149510.7171
2016-06-07 11:10:00,39.92,39.94,39.88,39.89,104847.94074739086,26.2149,26.2281,26.1887,26.1952,104847.9407
2016-06-07 11:20:00,39.89,39.92,39.87,39.91,237994.61339916955,26.1952,26.2149,26.1821,26.2084,237994.6134
2016-06-07 11:30:00,39.92,39.96,39.87,39.89,83207.27191112108,26.2149,26.2412,26.1821,26.1952,83207.2719
2016-06-07 11:40:00,39.88,39.97,39.87,39.93,73447.42453147794,26.1887,26.2478,26.1821,26.2215,73447.4245
2016-06-07 11:50:00,39.93,39.96,39.9,39.95,49731.79216698463,26.2215,26.2412,26.2018,26.2346,49731.7922
2016-06-07 12:00:00,39.95,39.98,39.94,39.97,83811.02008753226,26.2346,26.2543,26.2281,26.2478,83811.0201
2016-06-07 12:10:00,39.97,40.01,39.97,39.98,67035.12512624846,26.2478,26.274,26.2478,26.2543,67035.1251
2016-06-07 12:20:00,39.97,40.01,39.97,40.0,43071.484681853886,26.2478,26.274,26.2478,26.2675,43071.4847
2016-06-07 12:30:00,40.01,40.05,39.99,40.05,87214.67848726294,26.274,26.3003,26.2609,26.3003,87214.6785
2016-06-07 12:40:00,40.04,40.05,40.0,40.01,89931.54528111323,26.2937,26.3003,26.2675,26.274,89931.5453
2016-06-07 12:50:00,40.01,40.05,39.99,40.02,47856.58175288969,26.274,26.3003,26.2609,26.2806,47856.5818
2016-06-07 13:00:00,40.02,40.03,40.0,40.02,40444.39456851083,26.2806,26.2872,26.2675,26.2806,40444.3946
2016-06-07 13:10:00,40.02,40.03,39.97,39.99,36289.97867803838,26.2806,26.2872,26.2478,26.2609,36289.9787
2016-06-07 13:20:00,40.0,40.02,39.99,40.01,41447.64897317922,26.2675,26.2806,26.2609,26.274,41447.649
2016-06-07 13:30:00,40.0,40.04,39.98,39.99,63722.365615531366,26.2675,26.2937,26.2543,26.2609,63722.3656
2016-06-07 13:40:00,39.98,40.03,39.98,40.02,55373.1343283582,26.2543,26.2872,26.2543,26.2806,55373.1343
2016-06-07 13:50:00,40.01,40.03,39.97,39.97,43162.38357086747,26.274,26.2872,26.2478,26.2478,43162.3836
2016-06-07 14:00:00,39.98,40.01,39.97,40.0,56203.56862305016,26.2543,26.274,26.2478,26.2675,56203.5686
2016-06-07 14:10:00,40.0,40.01,39.97,39.97,52866.120525193575,26.2675,26.274,26.2478,26.2478,52866.1205
2016-06-07 14:20:00,39.98,40.0,39.97,39.98,82356.637863315,26.2543,26.2675,26.2478,26.2543,82356.6379
2016-06-07 14:30:00,39.98,40.0,39.95,39.96,63069.2402648412,26.2543,26.2675,26.2346,26.2412,63069.2403
2016-06-07 14:40:00,39.96,39.97,39.95,39.96,121084.0534171249,26.2412,26.2478,26.2346,26.2412,121084.0534
2016-06-07 14:50:00,39.95,39.96,39.89,39.89,106004.93771742788,26.2346,26.2412,26.1952,26.1952,106004.9377
2016-06-07 15:00:00,39.9,39.9,39.86,39.86,72016.60868589384,26.2018,26.2018,26.1755,26.1755,72016.6087
2016-06-07 15:10:00,39.86,39.87,39.81,39.82,92922.2309505106,26.1755,26.1821,26.1427,26.1493,92922.231
2016-06-07 15:20:00,39.82,39.86,39.81,39.85,95447.20008977668,26.1493,26.1755,26.1427,26.169,95447.2001
2016-06-07 15:30:00,39.85,39.85,39.75,39.77,133108.51756256312,26.169,26.169,26.1033,26.1164,133108.5176
2016-06-07 15:40:00,39.77,39.77,39.7,39.71,294946.6950959488,26.1164,26.1164,26.0705,26.077,294946.6951
2016-06-07 15:50:00,39.71,39.73,39.65,39.68,628196.6109303108,26.077,26.0902,26.0376,26.0573,628196.6109
2016-06-08 09:30:00,39.86,39.99,39.6,39.93,205915.16103692065,26.1755,26.2609,26.0048,26.2215,205915.161
2016-06-08 09:40:00,39.93,39.99,39.86,39.95,155473.0108854225,26.2215,26.2609,26.1755,26.2346,155473.0109
2016-06-08 09:50:00,39.96,40.04,39.94,40.04,116328.13376725397,26.2412,26.2937,26.2281,26.2937,116328.1338
2016-06-08 10:00:00,40.04,40.11,39.99,40.02,206801.7057569296,26.2937,26.3397,26.2609,26.2806,206801.7058
2016-06-08 10:10:00,40.02,40.05,39.85,39.89,93956.90719335651,26.2806,26.3003,26.169,26.1952,93956.9072
2016-06-08 10:20:00,39.89,39.99,39.89,39.96,80033.66625519021,26.1952,26.2609,26.1952,26.2412,80033.6663
2016-06-08 10:30:00,39.95,40.01,39.89,39.89,87769.04948939513,26.2346,26.274,26.1952,26.1952,87769.0495
2016-06-08 10:40:00,39.89,40.01,39.89,39.97,92092.91886432498,26.1952,26.274,26.1952,26.2478,92092.9189
2016-06-08 10:50:00,39.97,40.02,39.88,39.89,72409.381663113,26.2478,26.2806,26.1887,26.1952,72409.3817
2016-06-08 11:00:00,39.9,39.92,39.78,39.8,106750.08416563796,26.2018,26.2149,26.123,26.1361,106750.0842
2016-06-08 11:10:00,39.8,39.85,39.78,39.82,76957.69273931097,26.1361,26.169,26.123,26.1493,76957.6927
2016-06-08 11:20:00,39.82,39.82,39.73,39.76,76316.91168219055,26.1493,26.1493,26.0902,26.1099,76316.9117
2016-06-08 11:30:00,39.76,39.83,39.76,39.81,63834.58646616541,26.1099,26.1558,26.1099,26.1427,63834.5865
2016-06-08 11:40:00,39.82,39.84,39.79,39.83,70823.70104365391,26.1493,26.1624,26.1296,26.1558,70823.701
2016-06-08 11:50:00,39.82,39.84,39.8,39.81,46883.62697789249,26.1493,26.1624,26.1361,26.1427,46883.627
2016-06-08 12:00:00,39.81,39.85,39.81,39.84,55262.0356862305,26.1427,26.169,26.1427,26.1624,55262.0357
2016-06-08 12:10:00,39.84,39.85,39.79,39.79,68401.97508697116,26.1624,26.169,26.1296,26.1296,68401.9751
2016-06-08 12:20:00,39.8,39.81,39.76,39.78,36197.95758051846,26.1361,26.1427,26.1099,26.123,36197.9576
2016-06-08 12:30:00,39.78,39.81,39.76,39.76,43025.47413309393,26.123,26.1427,26.1099,26.1099,43025.4741
2016-06-08 12:40:00,39.76,39.77,39.73,39.75,53179.21669846257,26.1099,26.1164,26.0902,26.1033,53179.2167
2016-06-08 12:50:00,39.75,39.79,39.73,39.78,121415.10492649532,26.1033,26.1296,26.0902,26.123,121415.1049
2016-06-08 13:00:00,39.78,39.81,39.75,39.77,54990.461227696105,26.123,26.1427,26.1033,26.1164,54990.4612
2016-06-08 13:10:00,39.77,39.78,39.74,39.78,52839.18752104141,26.1164,26.123,26.0967,26.123,52839.1875
2016-06-08 13:20:00,39.78,39.78,39.72,39.72,61996.408932779705,26.123,26.123,26.0836,26.0836,61996.4089
2016-06-08 13:30:00,39.72,39.74,39.71,39.73,36375.26652452025,26.0836,26.0967,26.077,26.0902,36375.2665
2016-06-08 13:40:00,39.73,39.73,39.68,39.7,42327.46044215015,26.0902,26.0902,26.0573,26.0705,42327.4604
2016-06-08 13:50:00,39.7,39.72,39.69,39.7,43653.91089664459,26.0705,26.0836,26.0639,26.0705,43653.9109
2016-06-08 14:00:00,39.7,39.71,39.64,39.65,77192.23431713611,26.0705,26.077,26.0311,26.0376,77192.2343
2016-06-08 14:10:00,39.65,39.68,39.63,39.66,81600.26933004151,26.0376,26.0573,26.0245,26.0442,81600.2693
2016-06-08 14:20:00,39.66,39.72,39.65,39.72,65272.13556278756,26.0442,26.0836,26.0376,26.0836,65272.1356
2016-06-08 14:30:00,39.72,39.72,39.68,39.69,65798.45135226124,26.0836,26.0836,26.0573,26.0639,65798.4514
2016-06-08 14:40:00,39.69,39.75,39.68,39.74,66540.2311749523,26.0639,26.1033,26.0573,26.0967,66540.2312
2016-06-08 14:50:00,39.74,39.79,39.73,39.78,64705.42026708562,26.0967,26.1296,26.0902,26.123,64705.4203
2016-06-08 15:00:00,39.78,39.79,39.75,39.77,100208.73078217932,26.123,26.1296,26.1033,26.1164,100208.7308
2016-06-08 15:10:00,39.78,39.8,39.74,39.79,101105.37537874536,26.123,26.1361,26.0967,26.1296,101105.3754
2016-06-08 15:20:00,39.79,39.8,39.74,39.78,149619.57131635057,26.1296,26.1361,26.0967,26.123,149619.5713
2016-06-08 15:30:00,39.79,39.8,39.76,39.79,118122.54516889238,26.1296,26.1361,26.1099,26.1296,118122.5452
2016-06-08 15:40:00,39.79,39.81,39.78,39.79,165535.85456177758,26.1296,26.1427,26.123,26.1296,165535.8546
2016-06-08 15:50:00,39.79,39.8,39.73,39.77,302976.09695881495,26.1296,26.1361,26.0902,26.1164,302976.097
2016-06-09 09:30:00,39.43,39.48,39.04,39.06,364148.8048479408,25.8932,25.926,25.637,25.6502,364148.8048
2016-06-09 09:40:00,39.07,39.15,38.92,39.06,232667.4896195713,25.6567,25.7093,25.5582,25.6502,232667.4896
2016-06-09 09:50:00,39.04,39.12,39.03,39.07,138122.54516889236,25.637,25.6896,25.6305,25.6567,138122.5452
2016-06-09 10:00:00,39.07,39.08,38.97,39.03,227414.43160139152,25.6567,25.6633,25.5911,25.6305,227414.4316
2016-06-09 10:10:00,39.02,39.06,38.91,38.91,315805.18460329925,25.6239,25.6502,25.5517,25.5517,315805.1846
2016-06-09 10:20:00,38.92,38.98,38.89,38.95,185533.61014476488,25.5582,25.5976,25.5385,25.5779,185533.6101
2016-06-09 10:30:00,38.95,38.98,38.91,38.93,131408.37167545728,25.5779,25.5976,25.5517,25.5648,131408.3717
2016-06-09 10:40:00,38.94,38.96,38.91,38.93,150089.77668050723,25.5714,25.5845,25.5517,25.5648,150089.7767
2016-06-09 10:50:00,38.93,38.99,38.92,38.97,198295.3652788688,25.5648,25.6042,25.5582,25.5911,198295.3653
2016-06-09 11:00:00,38.97,38.99,38.93,38.98,436471.77645606553,25.5911,25.6042,25.5648,25.5976,436471.7765
2016-06-09 11:10:00,38.99,38.99,38.92,38.94,73781.8426663674,25.6042,25.6042,25.5582,25.5714,73781.8427
2016-06-09 11:20:00,38.93,38.94,38.9,38.93,116922.9042756144,25.5648,25.5714,25.5451,25.5648,116922.9043
2016-06-09 11:30:00,38.93,38.94,38.88,38.94,103315.00392772976,25.5648,25.5714,25.532,25.5714,103315.0039
2016-06-09 11:40:00,38.94,38.96,38.91,38.92,95664.90854000673,25.5714,25.5845,25.5517,25.5582,95664.9085
2016-06-09 11:50:00,38.92,38.97,38.91,38.93,84314.89170687913,25.5582,25.5911,25.5517,25.5648,84314.8917
2016-06-09 12:00:00,38.92,38.97,38.91,38.94,119493.88396364044,25.5582,25.5911,25.5517,25.5714,119493.884
2016-06-09 12:10:00,38.95,38.96,38.91,38.93,47225.90057232633,25.5779,25.5845,25.5517,25.5648,47225.9006
2016-06-09 12:20:00,38.93,38.99,38.91,38.98,92954.77499719449,25.5648,25.6042,25.5517,25.5976,92954.775
2016-06-09 12:30:00,38.97,38.98,38.94,38.97,72511.50263718999,25.5911,25.5976,25.5714,25.5911,72511.5026
2016-06-09 12:40:00,38.96,39.0,38.96,38.99,58726.29334530355,25.5845,25.6108,25.5845,25.6042,58726.2933
2016-06-09 12:50:00,38.99,39.01,38.97,38.97,126534.6201324206,25.6042,25.6173,25.5911,25.5911,126534.6201
2016-06-09 13:00:00,38.96,38.99,38.95,38.98,289159.465828751,25.5845,25.6042,25.5779,25.5976,289159.4658
2016-06-09 13:10:00,38.98,39.1,38.97,39.1,101700.1458871058,25.5976,25.6764,25.5911,25.6764,101700.1459
2016-06-09 13:20:00,39.1,39.11,39.04,39.05,104540.45561665356,25.6764,25.683,25.637,25.6436,104540.4556
2016-06-09 13:30:00,39.05,39.07,39.04,39.05,72638.31219840646,25.6436,25.6567,25.637,25.6436,72638.3122
2016-06-09 13:40:00,39.06,39.06,38.99,38.99,74601.05487599595,25.6502,25.6502,25.6042,25.6042,74601.0549
2016-06-09 13:50:00,38.99,39.0,38.91,38.99,103757.15407922793,25.6042,25.6108,25.5517,25.6042,103757.1541
2016-06-09 14:00:00,38.99,38.99,38.93,38.96,67934.01413982718,25.6042,25.6042,25.5648,25.5845,67934.0141
2016-06-09 14:10:00,38.95,39.03,38.95,39.02,59242.509258220176,25.5779,25.6305,25.5779,25.6239,59242.5093
2016-06-09 14:20:00,39.02,39.04,38.97,38.99,76313.54505667153,25.6239,25.637,25.5911,25.6042,76313.5451
2016-06-09 14:30:00,39.0,39.07,38.99,39.06,74997.19447873415,25.6108,25.6567,25.6042,25.6502,74997.1945
2016-06-09 14:40:00,39.06,39.09,39.04,39.05,136737.73987206822,25.6502,25.6699,25.637,25.6436,136737.7399
2016-06-09 14:50:00,39.05,39.07,39.02,39.04,89508.47267422287,25.6436,25.6567,25.6239,25.637,89508.4727
2016-06-09 15:00:00,39.04,39.07,39.03,39.06,130212.09740769834,25.637,25.6567,25.6305,25.6502,130212.0974
2016-06-09 15:10:00,39.05,39.06,39.0,39.04,135510.04376613174,25.6436,25.6502,25.6108,25.637,135510.0438
2016-06-09 15:20:00,39.03,39.04,39.0,39.03,122243.2948041746,25.6305,25.637,25.6108,25.6305,122243.2948
2016-06-09 15:30:00,39.03,39.04,39.0,39.02,150496.01615980247,25.6305,25.637,25.6108,25.6239,150496.0162
2016-06-09 15:40:00,39.03,39.05,39.0,39.05,216238.3570867467,25.6305,25.6436,25.6108,25.6436,216238.3571
2016-06-09 15:50:00,39.05,39.07,39.01,39.03,463161.2613623611,25.6436,25.6567,25.6173,25.6305,463161.2614
2016-06-10 09:30:00,38.53,38.57,38.17,38.25,449196.4987094602,25.3021,25.3284,25.0657,25.1183,449196.4987
2016-06-10 09:40:00,38.25,38.25,38.12,38.2,427140.6127258444,25.1183,25.1183,25.0329,25.0854,427140.6127
2016-06-10 09:50:00,38.2,38.32,38.16,38.23,427774.6605319268,25.0854,25.1642,25.0592,25.1051,427774.6605
2016-06-10 10:00:00,38.23,38.27,38.09,38.1,209040.51172707888,25.1051,25.1314,25.0132,25.0198,209040.5117
2016-06-10 10:10:00,38.09,38.12,38.05,38.12,218801.4813152284,25.0132,25.0329,24.9869,25.0329,218801.4813
2016-06-10 10:20:00,38.11,38.25,38.08,38.12,477927.2808887891,25.0263,25.1183,25.0066,25.0329,477927.2809
2016-06-10 10:30:00,38.13,38.21,38.08,38.08,291177.19672315114,25.0395,25.092,25.0066,25.0066,291177.1967
2016-06-10 10:40:00,38.08,38.12,38.0,38.04,203684.2105263158,25.0066,25.0329,24.9541,24.9804,203684.2105
2016-06-10 10:50:00,38.04,38.1,38.0,38.09,248491.7517674784,24.9804,25.0198,24.9541,25.0132,248491.7518
2016-06-10 11:00:00,38.1,38.18,38.06,38.17,172732.57771293906,25.0198,25.0723,24.9935,25.0657,172732.5777
2016-06-10 11:10:00,38.17,38.18,38.12,38.16,327185.50106609805,25.0657,25.0723,25.0329,25.0592,327185.5011
2016-06-10 11:20:00,38.17,38.25,38.14,38.22,140529.6824149927,25.0657,25.1183,25.046,25.0986,140529.6824
2016-06-10 11:30:00,38.22,38.26,38.21,38.23,186275.389967456,25.0986,25.1248,25.092,25.1051,186275.39
2016-06-10 11:40:00,38.22,38.25,38.2,38.24,188396.36404443943,25.0986,25.1183,25.0854,25.1117,188396.364
2016-06-10 11:50:00,38.25,38.27,38.24,38.25,92577.71293906408,25.1183,25.1314,25.1117,25.1183,92577.7129
2016-06-10 12:00:00,38.25,38.3,38.2,38.2,92399.28178655592,25.1183,25.1511,25.0854,25.0854,92399.2818
2016-06-10 12:10:00,38.2,38.21,38.16,38.17,144604.42150151497,25.0854,25.092,25.0592,25.0657,144604.4215
2016-06-10 12:20:00,38.17,38.18,38.14,38.17,301048.142744922,25.0657,25.0723,25.046,25.0657,301048.1427
2016-06-10 12:30:00,38.16,38.2,38.15,38.19,109966.33374480976,25.0592,25.0854,25.0526,25.0789,109966.3337
2016-06-10 12:40:00,38.19,38.21,38.17,38.19,90692.40264841208,25.0789,25.092,25.0657,25.0789,90692.4026
2016-06-10 12:50:00,38.18,38.21,38.17,38.18,85220.5139714959,25.0723,25.092,25.0657,25.0723,85220.514
2016-06-10 13:00:00,38.18,38.25,38.17,38.24,94720.00897766804,25.0723,25.1183,25.0657,25.1117,94720.009
2016-06-10 13:10:00,38.24,38.24,38.19,38.22,87905.95892716866,25.1117,25.1117,25.0789,25.0986,87905.9589
2016-06-10 13:20:00,38.23,38.31,38.21,38.28,152188.3065873639,25.1051,25.1577,25.092,25.138,152188.3066
2016-06-10 13:30:00,38.27,38.29,38.24,38.27,86384.24419257097,25.1314,25.1445,25.1117,25.1314,86384.2442
2016-06-10 13:40:00,38.27,38.28,38.22,38.22,245141.95937605205,25.1314,25.138,25.0986,25.0986,245141.9594
2016-06-10 13:50:00,38.22,38.23,38.15,38.16,146151.9470317585,25.0986,25.1051,25.0526,25.0592,146151.947
2016-06-10 14:00:00,38.15,38.18,38.13,38.17,168125.9117944114,25.0526,25.0723,25.0395,25.0657,168125.9118
2016-06-10 14:10:00,38.17,38.18,38.13,38.14,87825.15991471215,25.0657,25.0723,25.0395,25.046,87825.1599
2016-06-10 14:20:00,38.15,38.2,38.14,38.17,132904.27561440915,25.0526,25.0854,25.046,25.0657,132904.2756
2016-06-10 14:30:00,38.17,38.25,38.17,38.25,132477.83638199978,25.0657,25.1183,25.0657,25.1183,132477.8364
2016-06-10 14:40:00,38.25,38.25,38.19,38.2,69114.57748849737,25.1183,25.1183,25.0789,25.0854,69114.5775
2016-06-10 14:50:00,38.2,38.23,38.17,38.22,123603.41151385928,25.0854,25.1051,25.0657,25.0986,123603.4115
2016-06-10 15:00:00,38.21,38.22,38.15,38.16,131582.31399394007,25.092,25.0986,25.0526,25.0592,131582.314
2016-06-10 15:10:00,38.16,38.18,38.12,38.17,140997.64336213667,25.0592,25.0723,25.0329,25.0657,140997.6434
2016-06-10 15:20:00,38.17,38.24,38.16,38.23,166126.13623611265,25.0657,25.1117,25.0592,25.1051,166126.1362
2016-06-10 15:30:00,38.24,38.3,38.22,38.3,191784.3115250813,25.1117,25.1511,25.0986,25.1511,191784.3115
2016-06-10 15:40:00,38.29,38.4,38.28,38.38,268588.26169902366,25.1445,25.2168,25.138,25.2036,268588.2617
2016-06-10 15:50:00,38.39,38.43,38.34,38.39,876612.052519358,25.2102,25.2365,25.1774,25.2102,876612.0525
2016-06-13 09:30:00,38.11,38.27,38.01,38.05,294255.41465604305,25.0263,25.1314,24.9607,24.9869,294255.4147
2016-06-13 09:40:00,38.03,38.44,38.01,38.43,185129.6150824823,24.9738,25.243,24.9607,25.2365,185129.6151
2016-06-13 09:50:00,38.43,38.5,38.37,38.41,172724.72225339466,25.2365,25.2824,25.1971,25.2233,172724.7223
2016-06-13 10:00:00,38.41,38.53,38.38,38.42,133298.17080013466,25.2233,25.3021,25.2036,25.2299,133298.1708
2016-06-13 10:10:00,38.42,38.58,38.41,38.55,121639.54662776344,25.2299,25.335,25.2233,25.3153,121639.5466
2016-06-13 10:20:00,38.55,38.63,38.51,38.61,122884.07586129502,25.3153,25.3678,25.289,25.3547,122884.0759
2016-06-13 10:30:00,38.61,38.68,38.58,38.59,141033.55403433958,25.3547,25.4006,25.335,25.3415,141033.554
2016-06-13 10:40:00,38.58,38.63,38.56,38.58,117122.657389743,25.335,25.3678,25.3218,25.335,117122.6574
2016-06-13 10:50:00,38.58,38.59,38.52,38.55,90326.56267534508,25.335,25.3415,25.2956,25.3153,90326.5627
2016-06-13 11:00:00,38.55,38.67,38.52,38.65,169612.83806531254,25.3153,25.3941,25.2956,25.3809,169612.8381
2016-06-13 11:10:00,38.64,38.68,38.62,38.65,225879.25036471777,25.3744,25.4006,25.3612,25.3809,225879.2504
2016-06-13 11:20:00,38.64,38.66,38.57,38.59,133646.0554371002,25.3744,25.3875,25.3284,25.3415,133646.0554
2016-06-13 11:30:00,38.58,38.58,38.42,38.42,169147.1215351812,25.335,25.335,25.2299,25.2299,169147.1215
2016-06-13 11:40:00,38.42,38.42,38.34,38.34,164896.1957131635,25.2299,25.2299,25.1774,25.1774,164896.1957
2016-06-13 11:50:00,38.34,38.37,38.27,38.29,156176.63561889797,25.1774,25.1971,25.1314,25.1445,156176.6356
2016-06-13 12:00:00,38.29,38.36,38.28,38.32,90351.25126248455,25.1445,25.1905,25.138,25.1642,90351.2513
2016-06-13 12:10:00,38.32,38.39,38.32,38.36,80742.90203119739,25.1642,25.2102,25.1642,25.1905,80742.902
2016-06-13 12:20:00,38.36,38.43,38.3,38.32,241087.4200426439,25.1905,25.2365,25.1511,25.1642,241087.42
2016-06-13 12:30:00,38.32,38.38,38.29,38.36,133564.13421613735,25.1642,25.2036,25.1445,25.1905,133564.1342
2016-06-13 12:40:00,38.37,38.44,38.36,38.42,122637.18998990011,25.1971,25.243,25.1905,25.2299,122637.19
2016-06-13 12:50:00,38.42,38.48,38.41,38.45,77593.98496240602,25.2299,25.2693,25.2233,25.2496,77593.985
2016-06-13 13:00:00,38.46,38.46,38.37,38.37,143563.012007631,25.2562,25.2562,25.1971,25.1971,143563.012
2016-06-13 13:10:00,38.38,38.42,38.34,38.41,176986.8701604758,25.2036,25.2299,25.1774,25.2233,176986.8702
2016-06-13 13:20:00,38.41,38.46,38.4,38.43,94371.00213219615,25.2233,25.2562,25.2168,25.2365,94371.0021
2016-06-13 13:30:00,38.43,38.45,38.33,38.34,82154.64033217372,25.2365,25.2496,25.1708,25.1774,82154.6403
2016-06-13 13:40:00,38.34,38.42,38.32,38.35,61899.89900123443,25.1774,25.2299,25.1642,25.1839,61899.899
2016-06-13 13:50:00,38.34,38.36,38.23,38.28,115882.61699023678,25.1774,25.1905,25.1051,25.138,115882.617
2016-06-13 14:00:00,38.28,38.3,38.25,38.29,75998.20446638986,25.138,25.1511,25.1183,25.1445,75998.2045
2016-06-13 14:10:00,38.28,38.34,38.28,38.33,108296.48748737515,25.138,25.1774,25.138,25.1708,108296.4875
2016-06-13 14:20:00,38.33,38.34,38.26,38.34,160757.49074177982,25.1708,25.1774,25.1248,25.1774,160757.4907
2016-06-13 14:30:00,38.34,38.4,38.3,38.39,215791.7181012232,25.1774,25.2168,25.1511,25.2102,215791.7181
2016-06-13 14:40:00,38.39,38.42,38.36,38.4,172463.24767141734,25.2102,25.2299,25.1905,25.2168,172463.2477
2016-06-13 14:50:00,38.4,38.41,38.34,38.34,85474.13309392885,25.2168,25.2233,25.1774,25.1774,85474.1331
2016-06-13 15:00:00,38.34,38.36,38.27,38.27,164694.1981820222,25.1774,25.1905,25.1314,25.1314,164694.1982
2016-06-13 15:10:00,38.27,38.31,38.25,38.31,322562.0020199753,25.1314,25.1577,25.1183,25.1577,322562.002
2016-06-13 15:20:00,38.31,38.34,38.29,38.34,216719.7845359668,25.1577,25.1774,25.1445,25.1774,216719.7845
2016-06-13 15:30:00,38.34,38.35,38.25,38.28,296862.305016272,25.1774,25.1839,25.1183,25.138,296862.305
2016-06-13 15:40:00,38.27,38.28,38.25,38.28,332174.8400852878,25.1314,25.138,25.1183,25.138,332174.8401
2016-06-13 15:50:00,38.28,38.28,38.23,38.23,1020683.4249803612,25.138,25.138,25.1051,25.1051,1020683.425
2016-06-14 09:30:00,38.09,38.34,38.09,38.25,525796.2069352486,25.0132,25.1774,25.0132,25.1183,525796.2069
2016-06-14 09:40:00,38.26,38.29,38.05,38.08,289863.0905622264,25.1248,25.1445,24.9869,25.0066,289863.0906
2016-06-14 09:50:00,38.08,38.1,37.87,37.93,209235.7760071821,25.0066,25.0198,24.8687,24.9081,209235.776
2016-06-14 10:00:00,37.93,38.04,37.85,37.88,304744.69756480755,24.9081,24.9804,24.8556,24.8753,304744.6976
2016-06-14 10:10:00,37.88,37.91,37.76,37.76,312386.9374929861,24.8753,24.895,24.7965,24.7965,312386.9375
2016-06-14 10:20:00,37.76,37.85,37.74,37.8,178166.31130063965,24.7965,24.8556,24.7834,24.8228,178166.3113
2016-06-14 10:30:00,37.8,37.92,37.76,37.83,152431.8258332398,24.8228,24.9016,24.7965,24.8425,152431.8258
2016-06-14 10:40:00,37.83,37.85,37.74,37.77,184348.5579620693,24.8425,24.8556,24.7834,24.8031,184348.558
2016-06-14 10:50:00,37.78,37.81,37.71,37.77,109701.49253731345,24.8096,24.8293,24.7637,24.8031,109701.4925
2016-06-14 11:00:00,37.77,37.77,37.72,37.76,197074.4024239704,24.8031,24.8031,24.7702,24.7965,197074.4024
2016-06-14 11:10:00,37.76,37.76,37.62,37.67,183804.2868364942,24.7965,24.7965,24.7046,24.7374,183804.2868
2016-06-14 11:20:00,37.66,37.76,37.61,37.63,228327.90932555267,24.7308,24.7965,24.698,24.7111,228327.9093
2016-06-14 11:30:00,37.63,37.77,37.62,37.71,130365.839973067,24.7111,24.8031,24.7046,24.7637,130365.84
2016-06-14 11:40:00,37.7,37.77,37.66,37.68,153020.98529906856,24.7571,24.8031,24.7308,24.744,153020.9853
2016-06-14 11:50:00,37.67,37.72,37.59,37.61,264366.5132981708,24.7374,24.7702,24.6849,24.698,264366.5133
2016-06-14 12:00:00,37.61,37.64,37.55,37.61,110170.57569296374,24.698,24.7177,24.6586,24.698,110170.5757
2016-06-14 12:10:00,37.61,37.68,37.6,37.67,91825.83323981595,24.698,24.744,24.6914,24.7374,91825.8332
2016-06-14 12:20:00,37.67,37.81,37.67,37.77,83775.10941532937,24.7374,24.8293,24.7374,24.8031,83775.1094
2016-06-14 12:30:00,37.78,37.78,37.67,37.68,119112.33307148468,24.8096,24.8096,24.7374,24.744,119112.3331
2016-06-14 12:40:00,37.68,37.74,37.65,37.73,58763.32622601279,24.744,24.7834,24.7243,24.7768,58763.3262
2016-06-14 12:50:00,37.73,37.74,37.67,37.68,59566.82751655257,24.7768,24.7834,24.7374,24.744,59566.8275
2016-06-14 13:00:00,37.68,37.75,37.64,37.66,69486.02850409606,24.744,24.7899,24.7177,24.7308,69486.0285
2016-06-14 13:10:00,37.66,37.67,37.59,37.63,85965.66041970598,24.7308,24.7374,24.6849,24.7111,85965.6604
2016-06-14 13:20:00,37.63,37.67,37.61,37.61,56052.07047469419,24.7111,24.7374,24.698,24.698,56052.0705
2016-06-14 13:30:00,37.61,37.68,37.6,37.64,83000.78554595444,24.698,24.744,24.6914,24.7177,83000.7855
2016-06-14 13:40:00,37.63,37.66,37.59,37.6,91290.53978229154,24.7111,24.7308,24.6849,24.6914,91290.5398
2016-06-14 13:50:00,37.6,37.6,37.56,37.57,71232.18493996184,24.6914,24.6914,24.6652,24.6717,71232.1849
2016-06-14 14:00:00,37.56,37.6,37.55,37.59,84195.93760520704,24.6652,24.6914,24.6586,24.6849,84195.9376
2016-06-14 14:10:00,37.59,37.68,37.57,37.67,103252.1602513747,24.6849,24.744,24.6717,24.7374,103252.1603
2016-06-14 14:20:00,37.67,37.67,37.58,37.6,137087.86892604645,24.7374,24.7374,24.6783,24.6914,137087.8689
2016-06-14 14:30:00,37.6,37.61,37.47,37.51,111702.3903041185,24.6914,24.698,24.606,24.6323,111702.3903
2016-06-14 14:40:00,37.52,37.53,37.46,37.46,101277.07328021544,24.6389,24.6455,24.5995,24.5995,101277.0733
2016-06-14 14:50:00,37.47,37.47,37.37,37.38,125348.44574121872,24.606,24.606,24.5404,24.5469,125348.4457
2016-06-14 15:00:00,37.39,37.52,37.35,37.51,180678.936146336,24.5535,24.6389,24.5272,24.6323,180678.9361
2016-06-14 15:10:00,37.51,37.59,37.48,37.57,238717.31567725283,24.6323,24.6849,24.6126,24.6717,238717.3157
2016-06-14 15:20:00,37.57,37.68,37.55,37.67,469923.6898215688,24.6717,24.744,24.6586,24.7374,469923.6898
2016-06-14 15:30:00,37.67,37.76,37.67,37.68,422620.35686230497,24.7374,24.7965,24.7374,24.744,422620.3569
2016-06-14 15:40:00,37.68,37.75,37.6,37.62,273946.8073167995,24.744,24.7899,24.6914,24.7046,273946.8073
2016-06-14 15:50:00,37.61,37.69,37.61,37.66,453669.6218157333,24.698,24.7505,24.698,24.7308,453669.6218
2016-06-15 09:30:00,37.87,38.0,37.64,37.76,201345.52799910225,24.8687,24.9541,24.7177,24.7965,201345.528
2016-06-15 09:40:00,37.76,37.82,37.68,37.82,145180.11446526763,24.7965,24.8359,24.744,24.8359,145180.1145
2016-06-15 09:50:00,37.83,37.87,37.76,37.76,235046.57165301312,24.8425,24.8687,24.7965,24.7965,235046.5717
2016-06-15 10:00:00,37.77,37.92,37.76,37.91,137004.82549657725,24.8031,24.9016,24.7965,24.895,137004.8255
2016-06-15 10:10:00,37.9,38.03,37.9,38.03,156429.1325328246,24.8884,24.9738,24.8884,24.9738,156429.1325
2016-06-15 10:20:00,38.03,38.03,37.93,37.94,87993.49119066322,24.9738,24.9738,24.9081,24.9147,87993.4912
2016-06-15 10:30:00,37.94,38.11,37.94,38.1,92945.79732914377,24.9147,25.0263,24.9147,25.0198,92945.7973
2016-06-15 10:40:00,38.1,38.18,38.06,38.17,170529.68241499268,25.0198,25.0723,24.9935,25.0657,170529.6824
2016-06-15 10:50:00,38.17,38.25,38.17,38.23,155309.1684434968,25.0657,25.1183,25.0657,25.1051,155309.1684
2016-06-15 11:00:00,38.23,38.27,38.23,38.25,88005.83548423297,25.1051,25.1314,25.1051,25.1183,88005.8355
2016-06-15 11:10:00,38.26,38.27,38.2,38.21,48112.44529233532,25.1248,25.1314,25.0854,25.092,48112.4453
2016-06-15 11:20:00,38.2,38.21,38.07,38.08,67847.60408483895,25.0854,25.092,25.0001,25.0066,67847.6041
2016-06-15 11:30:00,38.07,38.09,38.01,38.08,70534.17124901807,25.0001,25.0132,24.9607,25.0066,70534.1712
2016-06-15 11:40:00,38.09,38.09,38.01,38.09,90338.90696891482,25.0132,25.0132,24.9607,25.0132,90338.907
2016-06-15 11:50:00,38.09,38.18,38.07,38.15,131214.22960386038,25.0132,25.0723,25.0001,25.0526,131214.2296
2016-06-15 12:00:00,38.16,38.16,38.06,38.06,78987.76792728089,25.0592,25.0592,24.9935,24.9935,78987.7679
2016-06-15 12:10:00,38.05,38.07,38.02,38.05,124348.55796206936,24.9869,25.0001,24.9672,24.9869,124348.558
2016-06-15 12:20:00,38.06,38.07,38.01,38.02,51218.71843788576,24.9935,25.0001,24.9607,24.9672,51218.7184
2016-06-15 12:30:00,38.02,38.03,37.99,38.0,52735.94433845808,24.9672,24.9738,24.9475,24.9541,52735.9443
2016-06-15 12:40:00,38.01,38.03,37.97,37.97,93740.3209516328,24.9607,24.9738,24.9344,24.9344,93740.321
2016-06-15 12:50:00,37.97,37.98,37.95,37.96,69985.41128941756,24.9344,24.941,24.9213,24.9278,69985.4113
2016-06-15 13:00:00,37.97,38.0,37.96,37.97,37315.67725283357,24.9344,24.9541,24.9278,24.9344,37315.6773
2016-06-15 13:10:00,37.97,37.98,37.95,37.97,69545.5055549321,24.9344,24.941,24.9213,24.9344,69545.5056
2016-06-15 13:20:00,37.97,37.98,37.93,37.98,120923.5776007182,24.9344,24.941,24.9081,24.941,120923.5776
2016-06-15 13:30:00,37.98,38.03,37.97,38.03,70313.09617326899,24.941,24.9738,24.9344,24.9738,70313.0962
2016-06-15 13:40:00,38.03,38.05,37.99,38.0,172796.54359780045,24.9738,24.9869,24.9475,24.9541,172796.5436
2016-06-15 13:50:00,38.01,38.04,37.99,38.01,82649.53428346987,24.9607,24.9804,24.9475,24.9607,82649.5343
2016-06-15 14:00:00,38.02,38.08,37.71,37.71,273027.71855010657,24.9672,25.0066,24.7637,24.7637,273027.7186
2016-06-15 14:10:00,37.72,37.75,37.59,37.6,314050.0504993828,24.7702,24.7899,24.6849,24.6914,314050.0505
2016-06-15 14:20:00,37.6,37.62,37.55,37.56,129351.3634833352,24.6914,24.7046,24.6586,24.6652,129351.3635
2016-06-15 14:30:00,37.55,37.63,37.47,37.6,219957.35607675905,24.6586,24.7111,24.606,24.6914,219957.3561
2016-06-15 14:40:00,37.6,37.65,37.59,37.6,183668.49960722704,24.6914,24.7243,24.6849,24.6914,183668.4996
2016-06-15 14:50:00,37.6,37.66,37.57,37.65,202386.93749298612,24.6914,24.7308,24.6717,24.7243,202386.9375
2016-06-15 15:00:00,37.64,37.69,37.61,37.66,154504.54494445067,24.7177,24.7505,24.698,24.7308,154504.5449
2016-06-15 15:10:00,37.67,37.69,37.62,37.67,305357.4234092694,24.7374,24.7505,24.7046,24.7374,305357.4234
2016-06-15 15:20:00,37.66,37.68,37.61,37.67,246882.5047693861,24.7308,24.744,24.698,24.7374,246882.5048
2016-06-15 15:30:00,37.67,37.68,37.5,37.5,274696.44259903487,24.7374,24.744,24.6257,24.6257,274696.4426
2016-06-15 15:40:00,37.5,37.5,37.36,37.39,376454.9433284704,24.6257,24.6257,24.5338,24.5535,376454.9433
2016-06-15 15:50:00,37.39,37.39,37.31,37.38,689974.1892043542,24.5535,24.5535,24.501,24.5469,689974.1892
2016-06-16 09:30:00,36.94,37.0,36.63,36.69,234524.7446975648,24.258,24.2974,24.0544,24.0938,234524.7447
2016-06-16 09:40:00,36.7,36.83,36.67,36.82,241563.23644933227,24.1004,24.1858,24.0807,24.1792,241563.2364
2016-06-16 09:50:00,36.82,36.86,36.6,36.61,140437.66131747278,24.1792,24.2055,24.0347,24.0413,140437.6613
2016-06-16 10:00:00,36.62,36.65,36.56,36.62,189746.38087756705,24.0479,24.0676,24.0085,24.0479,189746.3809
2016-06-16 10:10:00,36.62,36.76,36.61,36.71,162050.27494108403,24.0479,24.1398,24.0413,24.107,162050.2749
2016-06-16 10:20:00,36.7,36.77,36.63,36.77,136172.14678487263,24.1004,24.1464,24.0544,24.1464,136172.1468
2016-06-16 10:30:00,36.76,36.79,36.57,36.6,144452.923353159,24.1398,24.1595,24.015,24.0347,144452.9234
2016-06-16 10:40:00,36.6,36.74,36.59,36.7,74316.01391538547,24.0347,24.1267,24.0282,24.1004,74316.0139
2016-06-16 10:50:00,36.71,36.73,36.62,36.71,178297.6096958815,24.107,24.1201,24.0479,24.107,178297.6097
2016-06-16 11:00:00,36.71,36.77,36.7,36.74,241685.55717652332,24.107,24.1464,24.1004,24.1267,241685.5572
2016-06-16 11:10:00,36.73,36.78,36.71,36.73,194832.22982830208,24.1201,24.1529,24.107,24.1201,194832.2298
2016-06-16 11:20:00,36.73,36.92,36.72,36.9,227179.8900235664,24.1201,24.2449,24.1135,24.2317,227179.89
2016-06-16 11:30:00,36.89,36.91,36.82,36.88,284792.95253058017,24.2252,24.2383,24.1792,24.2186,284792.9525
2016-06-16 11:40:00,36.88,36.92,36.83,36.83,97036.2473347548,24.2186,24.2449,24.1858,24.1858,97036.2473
2016-06-16 11:50:00,36.83,36.83,36.73,36.74,184878.2403770621,24.1858,24.1858,24.1201,24.1267,184878.2404
2016-06-16 12:00:00,36.74,36.86,36.71,36.85,128570.30636292225,24.1267,24.2055,24.107,24.1989,128570.3064
2016-06-16 12:10:00,36.86,36.88,36.81,36.86,151327.57266300078,24.2055,24.2186,24.1726,24.2055,151327.5727
2016-06-16 12:20:00,36.86,36.93,36.82,36.87,190297.3852541802,24.2055,24.2514,24.1792,24.212,190297.3853
2016-06-16 12:30:00,36.88,36.93,36.83,36.92,134419.2570979688,24.2186,24.2514,24.1858,24.2449,134419.2571
2016-06-16 12:40:00,36.92,37.03,36.9,36.95,115118.39299741892,24.2449,24.3171,24.2317,24.2646,115118.393
2016-06-16 12:50:00,36.96,37.03,36.92,37.03,109355.85231736056,24.2711,24.3171,24.2449,24.3171,109355.8523
2016-06-16 13:00:00,37.03,37.12,37.03,37.11,109025.92301649644,24.3171,24.3762,24.3171,24.3696,109025.923
2016-06-16 13:10:00,37.11,37.16,37.06,37.12,100637.41443160138,24.3696,24.4025,24.3368,24.3762,100637.4144
2016-06-16 13:20:00,37.12,37.18,37.09,37.12,92284.8165189092,24.3762,24.4156,24.3565,24.3762,92284.8165
2016-06-16 13:30:00,37.12,37.16,37.06,37.14,99873.19043878352,24.3762,24.4025,24.3368,24.3893,99873.1904
2016-06-16 13:40:00,37.14,37.15,37.05,37.09,87488.49736281001,24.3893,24.3959,24.3302,24.3565,87488.4974
2016-06-16 13:50:00,37.1,37.12,37.06,37.1,74425.99034900684,24.3631,24.3762,24.3368,24.3631,74425.9903
2016-06-16 14:00:00,37.09,37.22,37.08,37.21,95728.87442486812,24.3565,24.4419,24.3499,24.4353,95728.8744
2016-06-16 14:10:00,37.21,37.35,37.2,37.35,107654.5842217484,24.4353,24.5272,24.4287,24.5272,107654.5842
2016-06-16 14:20:00,37.34,37.34,37.21,37.24,129518.57255077992,24.5207,24.5207,24.4353,24.455,129518.5726
2016-06-16 14:30:00,37.24,37.36,37.24,37.35,180834.9231287173,24.455,24.5338,24.455,24.5272,180834.9231
2016-06-16 14:40:00,37.35,37.39,37.34,37.39,84438.33464257659,24.5272,24.5535,24.5207,24.5535,84438.3346
2016-06-16 14:50:00,37.38,37.48,37.35,37.44,155158.79250364716,24.5469,24.6126,24.5272,24.5863,155158.7925
2016-06-16 15:00:00,37.44,37.49,37.4,37.44,231569.9697003703,24.5863,24.6192,24.5601,24.5863,231569.9697
2016-06-16 15:10:00,37.44,37.55,37.43,37.52,363557.4009650993,24.5863,24.6586,24.5798,24.6389,363557.401
2016-06-16 15:20:00,37.52,37.64,37.48,37.63,197505.33049040512,24.6389,24.7177,24.6126,24.7111,197505.3305
2016-06-16 15:30:00,37.63,37.68,37.58,37.6,220424.19481539668,24.7111,24.744,24.6783,24.6914,220424.1948
2016-06-16 15:40:00,37.6,37.65,37.57,37.6,286205.81304006284,24.6914,24.7243,24.6717,24.6914,286205.813
2016-06-16 15:50:00,37.6,37.64,37.56,37.63,468957.46829760965,24.6914,24.7177,24.6652,24.7111,468957.4683
2016-06-17 09:30:00,37.62,37.85,37.54,37.78,847186.6232746043,24.7046,24.8556,24.652,24.8096,847186.6233
2016-06-17 09:40:00,37.78,37.86,37.73,37.76,265378.7453708899,24.8096,24.8622,24.7768,24.7965,265378.7454
2016-06-17 09:50:00,37.76,37.89,37.7,37.78,169205.47637751093,24.7965,24.8819,24.7571,24.8096,169205.4764
2016-06-17 10:00:00,37.78,37.83,37.71,37.83,159588.14947817303,24.8096,24.8425,24.7637,24.8425,159588.1495
2016-06-17 10:10:00,37.84,37.9,37.81,37.85,162530.58018179776,24.849,24.8884,24.8293,24.8556,162530.5802
2016-06-17 10:20:00,37.86,37.87,37.75,37.76,110463.4721131186,24.8622,24.8687,24.7899,24.7965,110463.4721
2016-06-17 10:30:00,37.76,37.79,37.67,37.78,95744.5853439569,24.7965,24.8162,24.7374,24.8096,95744.5853
2016-06-17 10:40:00,37.79,37.88,37.76,37.83,124816.51890921332,24.8162,24.8753,24.7965,24.8425,124816.5189
2016-06-17 10:50:00,37.83,37.84,37.76,37.81,122844.7985635731,24.8425,24.849,24.7965,24.8293,122844.7986
2016-06-17 11:00:00,37.81,37.83,37.69,37.69,100690.1582313994,24.8293,24.8425,24.7505,24.7505,100690.1582
2016-06-17 11:10:00,37.69,37.71,37.55,37.65,112614.7458197733,24.7505,24.7637,24.6586,24.7243,112614.7458
2016-06-17 11:20:00,37.65,37.69,37.53,37.54,92925.59757602964,24.7243,24.7505,24.6455,24.652,92925.5976
2016-06-17 11:30:00,37.54,37.59,37.49,37.5,193805.40904500056,24.652,24.6849,24.6192,24.6257,193805.409
2016-06-17 11:40:00,37.5,37.52,37.46,37.52,211927.95421389287,24.6257,24.6389,24.5995,24.6389,211927.9542
2016-06-17 11:50:00,37.51,37.55,37.38,37.41,108835.14757041856,24.6323,24.6586,24.5469,24.5666,108835.1476
2016-06-17 12:00:00,37.42,37.49,37.41,37.46,82967.11929076423,24.5732,24.6192,24.5666,24.5995,82967.1193
2016-06-17 12:10:00,37.46,37.5,37.41,37.45,109287.3975984738,24.5995,24.6257,24.5666,24.5929,109287.3976
2016-06-17 12:20:00,37.44,37.47,37.4,37.44,87106.94647065425,24.5863,24.606,24.5601,24.5863,87106.9465
2016-06-17 12:30:00,37.44,37.44,37.35,37.36,86916.17102457637,24.5863,24.5863,24.5272,24.5338,86916.171
2016-06-17 12:40:00,37.37,37.4,37.31,37.33,68701.60475816406,24.5404,24.5601,24.501,24.5141,68701.6048
2016-06-17 12:50:00,37.32,37.33,37.25,37.3,79231.28717315677,24.5075,24.5141,24.4616,24.4944,79231.2872
2016-06-17 13:00:00,37.3,37.37,37.24,37.37,96294.46751206374,24.4944,24.5404,24.455,24.5404,96294.4675
2016-06-17 13:10:00,37.36,37.36,37.32,37.34,77917.18101223207,24.5338,24.5338,24.5075,24.5207,77917.181
2016-06-17 13:20:00,37.34,37.39,37.31,37.35,88435.64134216137,24.5207,24.5535,24.501,24.5272,88435.6413
2016-06-17 13:30:00,37.34,37.35,37.31,37.35,62043.541690046,24.5207,24.5272,24.501,24.5272,62043.5417
2016-06-17 13:40:00,37.35,37.4,37.34,37.39,91924.58758837392,24.5272,24.5601,24.5207,24.5535,91924.5876
2016-06-17 13:50:00,37.4,37.46,37.4,37.43,83922.11872965997,24.5601,24.5995,24.5601,24.5798,83922.1187
2016-06-17 14:00:00,37.42,37.45,37.35,37.39,67077.76904948939,24.5732,24.5929,24.5272,24.5535,67077.769
2016-06-17 14:10:00,37.39,37.43,37.36,37.38,71633.93558523174,24.5535,24.5798,24.5338,24.5469,71633.9356
2016-06-17 14:20:00,37.39,37.46,37.35,37.45,96267.53450791157,24.5535,24.5995,24.5272,24.5929,96267.5345
2016-06-17 14:30:00,37.45,37.55,37.44,37.52,83261.13791942543,24.5929,24.6586,24.5863,24.6389,83261.1379
2016-06-17 14:40:00,37.52,37.56,37.47,37.53,87102.45763662888,24.6389,24.6652,24.606,24.6455,87102.4576
2016-06-17 14:50:00,37.55,37.56,37.5,37.51,66150.82482325216,24.6586,24.6652,24.6257,24.6323,66150.8248
2016-06-17 15:00:00,37.51,37.52,37.45,37.45,62788.68813825608,24.6323,24.6389,24.5929,24.5929,62788.6881
2016-06-17 15:10:00,37.45,37.51,37.45,37.49,91819.0999887779,24.5929,24.6323,24.5929,24.6192,91819.1
2016-06-17 15:20:00,37.5,37.53,37.49,37.52,153539.44562899787,24.6257,24.6455,24.6192,24.6389,153539.4456
2016-06-17 15:30:00,37.52,37.59,37.48,37.52,198297.6096958815,24.6389,24.6849,24.6126,24.6389,198297.6097
2016-06-17 15:40:00,37.52,37.59,37.5,37.55,348001.3466502076,24.6389,24.6849,24.6257,24.6586,348001.3467
2016-06-17 15:50:00,37.54,37.58,37.51,37.57,625769.2739310963,24.652,24.6783,24.6323,24.6717,625769.2739
2016-06-20 09:30:00,38.45,38.7,38.42,38.52,479135.8994501178,25.2496,25.4138,25.2299,25.2956,479135.8995
2016-06-20 09:40:00,38.55,38.69,38.49,38.6,184274.4922006509,25.3153,25.4072,25.2759,25.3481,184274.4922
2016-06-20 09:50:00,38.59,38.63,38.42,38.43,145504.43272360004,25.3415,25.3678,25.2299,25.2365,145504.4327
2016-06-20 10:00:00,38.43,38.66,38.42,38.61,197178.76781506004,25.2365,25.3875,25.2299,25.3547,197178.7678
2016-06-20 10:10:00,38.61,38.66,38.5,38.56,114928.73975984738,25.3547,25.3875,25.2824,25.3218,114928.7398
2016-06-20 10:20:00,38.56,38.59,38.5,38.53,164137.58276287734,25.3218,25.3415,25.2824,25.3021,164137.5828
2016-06-20 10:30:00,38.54,38.55,38.42,38.42,133795.3091684435,25.3087,25.3153,25.2299,25.2299,133795.3092
2016-06-20 10:40:00,38.42,38.5,38.42,38.42,160683.4249803613,25.2299,25.2824,25.2299,25.2299,160683.425
2016-06-20 10:50:00,38.42,38.49,38.4,38.44,88889.01357872292,25.2299,25.2759,25.2168,25.243,88889.0136
2016-06-20 11:00:00,38.43,38.47,38.42,38.44,107494.1084053417,25.2365,25.2627,25.2299,25.243,107494.1084
2016-06-20 11:10:00,38.44,38.46,38.31,38.34,103423.8581528448,25.243,25.2562,25.1577,25.1774,103423.8582
2016-06-20 11:20:00,38.34,38.37,38.25,38.27,100428.68364942206,25.1774,25.1971,25.1183,25.1314,100428.6836
2016-06-20 11:30:00,38.27,38.29,38.23,38.25,74116.26080125687,25.1314,25.1445,25.1051,25.1183,74116.2608
2016-06-20 11:40:00,38.26,38.27,38.16,38.16,67491.86398832903,25.1248,25.1314,25.0592,25.0592,67491.864
2016-06-20 11:50:00,38.16,38.22,38.13,38.22,101180.56334867018,25.0592,25.0986,25.0395,25.0986,101180.5633
2016-06-20 12:00:00,38.21,38.34,38.2,38.33,125729.99663337448,25.092,25.1774,25.0854,25.1708,125729.9966
2016-06-20 12:10:00,38.34,38.34,38.24,38.28,62026.7085624509,25.1774,25.1774,25.1117,25.138,62026.7086
2016-06-20 12:20:00,38.29,38.29,38.22,38.24,56105.936482998535,25.1445,25.1445,25.0986,25.1117,56105.9365
2016-06-20 12:30:00,38.24,38.26,38.2,38.22,62785.32151273706,25.1117,25.1248,25.0854,25.0986,62785.3215
2016-06-20 12:40:00,38.21,38.23,38.15,38.21,55767.02951408371,25.092,25.1051,25.0526,25.092,55767.0295
2016-06-20 12:50:00,38.2,38.27,38.19,38.21,60735.04657165301,25.0854,25.1314,25.0789,25.092,60735.0466
2016-06-20 13:00:00,38.2,38.23,38.18,38.18,58489.50735046571,25.0854,25.1051,25.0723,25.0723,58489.5074
2016-06-20 13:10:00,38.18,38.2,38.09,38.15,93724.61003254403,25.0723,25.0854,25.0132,25.0526,93724.61
2016-06-20 13:20:00,38.14,38.18,38.1,38.11,84256.53686454943,25.046,25.0723,25.0198,25.0263,84256.5369
2016-06-20 13:30:00,38.1,38.1,38.07,38.09,103319.49276175511,25.0198,25.0198,25.0001,25.0132,103319.4928
2016-06-20 13:40:00,38.09,38.14,38.07,38.14,100646.3920996521,25.0132,25.046,25.0001,25.046,100646.3921
2016-06-20 13:50:00,38.13,38.17,38.12,38.14,95297.9463584334,25.0395,25.0657,25.0329,25.046,95297.9464
2016-06-20 14:00:00,38.14,38.17,38.09,38.11,61669.84625743463,25.046,25.0657,25.0132,25.0263,61669.8463
2016-06-20 14:10:00,38.11,38.13,38.02,38.06,121176.07451464482,25.0263,25.0395,24.9672,24.9935,121176.0745
2016-06-20 14:20:00,38.05,38.08,38.01,38.05,65934.23858152845,24.9869,25.0066,24.9607,24.9869,65934.2386
2016-06-20 14:30:00,38.05,38.07,38.02,38.04,59330.04152171473,24.9869,25.0001,24.9672,24.9804,59330.0415
2016-06-20 14:40:00,38.05,38.09,38.01,38.08,67835.25979126921,24.9869,25.0132,24.9607,25.0066,67835.2598
2016-06-20 14:50:00,38.08,38.13,38.06,38.11,94578.61070586914,25.0066,25.0395,24.9935,25.0263,94578.6107
2016-06-20 15:00:00,38.12,38.14,38.07,38.09,139691.39266075636,25.0329,25.046,25.0001,25.0132,139691.3927
2016-06-20 15:10:00,38.09,38.1,38.06,38.09,106778.13937829647,25.0132,25.0198,24.9935,25.0132,106778.1394
2016-06-20 15:20:00,38.09,38.1,38.0,38.01,185620.0201997531,25.0132,25.0198,24.9541,24.9607,185620.0202
2016-06-20 15:30:00,38.0,38.01,37.94,37.95,133151.16148580404,24.9541,24.9607,24.9147,24.9213,133151.1615
2016-06-20 15:40:00,37.95,38.01,37.89,37.9,230056.11042531705,24.9213,24.9607,24.8819,24.8884,230056.1104
2016-06-20 15:50:00,37.89,37.93,37.86,37.91,378869.9360341151,24.8819,24.9081,24.8622,24.895,378869.936
2016-06-21 09:30:00,38.13,38.17,37.93,37.94,161806.75569520815,25.0395,25.0657,24.9081,24.9147,161806.7557
2016-06-21 09:40:00,37.95,37.96,37.8,37.84,100837.16754573,24.9213,24.9278,24.8228,24.849,100837.1675
2016-06-21 09:50:00,37.84,37.87,37.78,37.84,136954.32611379193,24.849,24.8687,24.8096,24.849,136954.3261
2016-06-21 10:00:00,37.83,37.84,37.61,37.72,265934.2385815284,24.8425,24.849,24.698,24.7702,265934.2386
2016-06-21 10:10:00,37.71,37.89,37.7,37.84,115221.63618000224,24.7637,24.8819,24.7571,24.849,115221.6362
2016-06-21 10:20:00,37.84,37.86,37.71,37.85,149324.43047918304,24.849,24.8622,24.7637,24.8556,149324.4305
2016-06-21 10:30:00,37.86,37.93,37.77,37.79,92941.30849511838,24.8622,24.9081,24.8031,24.8162,92941.3085
2016-06-21 10:40:00,37.79,37.92,37.76,37.92,66027.3818875547,24.8162,24.9016,24.7965,24.9016,66027.3819
2016-06-21 10:50:00,37.91,38.04,37.89,38.01,67954.2138929413,24.895,24.9804,24.8819,24.9607,67954.2139
2016-06-21 11:00:00,38.0,38.09,37.99,38.05,65301.31298395241,24.9541,25.0132,24.9475,24.9869,65301.313
2016-06-21 11:10:00,38.04,38.11,38.0,38.09,55262.0356862305,24.9804,25.0263,24.9541,25.0132,55262.0357
2016-06-21 11:20:00,38.1,38.14,38.07,38.11,60460.10548759959,25.0198,25.046,25.0001,25.0263,60460.1055
2016-06-21 11:30:00,38.1,38.1,37.92,37.93,76430.25474133094,25.0198,25.0198,24.9016,24.9081,76430.2547
2016-06-21 11:40:00,37.93,37.97,37.91,37.92,71676.57950847267,24.9081,24.9344,24.895,24.9016,71676.5795
2016-06-21 11:50:00,37.92,37.95,37.85,37.94,101624.957917181,24.9016,24.9213,24.8556,24.9147,101624.9579
2016-06-21 12:00:00,37.94,37.97,37.88,37.9,61658.62417237122,24.9147,24.9344,24.8753,24.8884,61658.6242
2016-06-21 12:10:00,37.9,37.95,37.86,37.95,63432.83582089552,24.8884,24.9213,24.8622,24.9213,63432.8358
2016-06-21 12:20:00,37.94,38.01,37.93,38.0,34590.954999438894,24.9147,24.9607,24.9081,24.9541,34590.955
2016-06-21 12:30:00,38.01,38.05,37.98,38.01,57475.030860733925,24.9607,24.9869,24.941,24.9607,57475.0309
2016-06-21 12:40:00,38.01,38.02,37.96,37.97,45263.15789473684,24.9607,24.9672,24.9278,24.9344,45263.1579
2016-06-21 12:50:00,37.98,37.98,37.93,37.94,35982.493547301085,24.941,24.941,24.9081,24.9147,35982.4935
2016-06-21 13:00:00,37.95,38.01,37.93,38.01,49475.928627539,24.9213,24.9607,24.9081,24.9607,49475.9286
2016-06-21 13:10:00,38.01,38.01,37.96,38.0,58827.292110874194,24.9607,24.9607,24.9278,24.9541,58827.2921
2016-06-21 13:20:00,38.0,38.0,37.92,37.96,33961.39602738189,24.9541,24.9541,24.9016,24.9278,33961.396
2016-06-21 13:30:00,37.95,38.01,37.93,37.95,154842.32970485915,24.9213,24.9607,24.9081,24.9213,154842.3297
2016-06-21 13:40:00,37.94,37.96,37.93,37.93,75398.94512400404,24.9147,24.9278,24.9081,24.9081,75398.9451
2016-06-21 13:50:00,37.93,38.0,37.93,38.0,75128.49287397598,24.9081,24.9541,24.9081,24.9541,75128.4929
2016-06-21 14:00:00,38.0,38.04,37.96,38.01,89391.76298956346,24.9541,24.9804,24.9278,24.9607,89391.763
2016-06-21 14:10:00,38.02,38.11,38.02,38.11,96961.05936482998,24.9672,25.0263,24.9672,25.0263,96961.0594
2016-06-21 14:20:00,38.11,38.17,38.1,38.17,201530.6924026484,25.0263,25.0657,25.0198,25.0657,201530.6924
2016-06-21 14:30:00,38.17,38.25,38.13,38.25,116197.95758051846,25.0657,25.1183,25.0395,25.1183,116197.9576
2016-06-21 14:40:00,38.25,38.28,38.23,38.25,171403.88284143194,25.1183,25.138,25.1051,25.1183,171403.8828
2016-06-21 14:50:00,38.25,38.27,38.23,38.23,99281.78655594208,25.1183,25.1314,25.1051,25.1051,99281.7866
2016-06-21 15:00:00,38.23,38.23,38.12,38.15,160433.17248344742,25.1051,25.1051,25.0329,25.0526,160433.1725
2016-06-21 15:10:00,38.15,38.18,38.12,38.17,134538.21119964088,25.0526,25.0723,25.0329,25.0657,134538.2112
2016-06-21 15:20:00,38.17,38.2,38.14,38.18,144549.43328470428,25.0657,25.0854,25.046,25.0723,144549.4333
2016-06-21 15:30:00,38.18,38.19,38.14,38.17,160242.39703736955,25.0723,25.0789,25.046,25.0657,160242.397
2016-06-21 15:40:00,38.17,38.2,38.13,38.14,237619.79575805183,25.0657,25.0854,25.0395,25.046,237619.7958
2016-06-21 15:50:00,38.15,38.17,38.06,38.07,523962.5182358882,25.0526,25.0657,24.9935,25.0001,523962.5182
2016-06-22 09:30:00,38.07,38.29,38.01,38.2,156232.74604421502,25.0001,25.1445,24.9607,25.0854,156232.746
2016-06-22 09:40:00,38.2,38.33,38.2,38.3,183334.0814723376,25.0854,25.1708,25.0854,25.1511,183334.0815
2016-06-22 09:50:00,38.29,38.35,38.25,38.25,90931.4330602626,25.1445,25.1839,25.1183,25.1183,90931.4331
2016-06-22 10:00:00,38.25,38.3,38.2,38.23,167563.6853327348,25.1183,25.1511,25.0854,25.1051,167563.6853
2016-06-22 10:10:00,38.23,38.36,38.21,38.34,173890.69689148242,25.1051,25.1905,25.092,25.1774,173890.6969
2016-06-22 10:20:00,38.34,38.34,38.24,38.3,79300.86410054988,25.1774,25.1774,25.1117,25.1511,79300.8641
2016-06-22 10:30:00,38.3,38.36,38.23,38.34,86107.05869150488,25.1511,25.1905,25.1051,25.1774,86107.0587
2016-06-22 10:40:00,38.34,38.34,38.25,38.29,116976.77028391874,25.1774,25.1774,25.1183,25.1445,116976.7703
2016-06-22 10:50:00,38.29,38.41,38.29,38.35,74243.07036247334,25.1445,25.2233,25.1445,25.1839,74243.0704
2016-06-22 11:00:00,38.35,38.38,38.27,38.29,70483.67186623275,25.1839,25.2036,25.1314,25.1445,70483.6719
2016-06-22 11:10:00,38.29,38.34,38.27,38.27,96892.6046459432,25.1445,25.1774,25.1314,25.1314,96892.6046
2016-06-22 11:20:00,38.27,38.29,38.24,38.28,128093.36774772752,25.1314,25.1445,25.1117,25.138,128093.3677
2016-06-22 11:30:00,38.28,38.28,38.1,38.15,140402.87285377624,25.138,25.138,25.0198,25.0526,140402.8729
2016-06-22 11:40:00,38.14,38.18,38.09,38.14,78350.35349567949,25.046,25.0723,25.0132,25.046,78350.3535
2016-06-22 11:50:00,38.14,38.25,38.12,38.25,50904.50005611042,25.046,25.1183,25.0329,25.1183,50904.5001
2016-06-22 12:00:00,38.25,38.25,38.16,38.16,56018.40421950398,25.1183,25.1183,25.0592,25.0592,56018.4042
2016-06-22 12:10:00,38.17,38.21,38.15,38.17,49584.78285265402,25.0657,25.092,25.0526,25.0657,49584.7829
2016-06-22 12:20:00,38.16,38.17,38.04,38.07,45161.036920659855,25.0592,25.0657,24.9804,25.0001,45161.0369
2016-06-22 12:30:00,38.08,38.13,38.07,38.11,43729.09886656941,25.0066,25.0395,25.0001,25.0263,43729.0989
2016-06-22 12:40:00,38.1,38.12,38.02,38.03,78844.1252384693,25.0198,25.0329,24.9672,24.9738,78844.1252
2016-06-22 12:50:00,38.03,38.08,38.01,38.07,52687.68937268544,24.9738,25.0066,24.9607,25.0001,52687.6894
2016-06-22 13:00:00,38.08,38.08,37.96,37.97,80029.17742116484,25.0066,25.0066,24.9278,24.9344,80029.1774
2016-06-22 13:10:00,37.96,38.01,37.93,37.98,62748.28863202783,24.9278,24.9607,24.9081,24.941,62748.2886
2016-06-22 13:20:00,37.98,38.02,37.93,38.01,62704.52250028055,24.941,24.9672,24.9081,24.9607,62704.5225
2016-06-22 13:30:00,38.01,38.07,38.01,38.07,46843.22747166424,24.9607,25.0001,24.9607,25.0001,46843.2275
2016-06-22 13:40:00,38.08,38.09,38.05,38.08,51218.71843788576,25.0066,25.0132,24.9869,25.0066,51218.7184
2016-06-22 13:50:00,38.07,38.09,38.05,38.05,56431.37694983728,25.0001,25.0132,24.9869,24.9869,56431.3769
2016-06-22 14:00:00,38.06,38.07,38.01,38.02,81741.66760184041,24.9935,25.0001,24.9607,24.9672,81741.6676
2016-06-22 14:10:00,38.02,38.09,38.01,38.02,89976.43362136684,24.9672,25.0132,24.9607,24.9672,89976.4336
2016-06-22 14:20:00,38.02,38.06,37.99,38.04,54169.00460105488,24.9672,24.9935,24.9475,24.9804,54169.0046
2016-06-22 14:30:00,38.04,38.05,37.99,38.0,64622.37683761642,24.9804,24.9869,24.9475,24.9541,64622.3768
2016-06-22 14:40:00,37.99,38.02,37.98,38.0,86846.59409718325,24.9475,24.9672,24.941,24.9541,86846.5941
2016-06-22 14:50:00,38.0,38.03,37.99,38.01,41650.768712826844,24.9541,24.9738,24.9475,24.9607,41650.7687
2016-06-22 15:00:00,38.01,38.09,37.98,38.0,62128.82953652788,24.9607,25.0132,24.941,24.9541,62128.8295
2016-06-22 15:10:00,38.0,38.01,37.93,37.95,117285.37762316238,24.9541,24.9607,24.9081,24.9213,117285.3776
2016-06-22 15:20:00,37.94,37.94,37.86,37.88,115349.56794972504,24.9147,24.9147,24.8622,24.8753,115349.5679
2016-06-22 15:30:00,37.88,37.93,37.85,37.92,179359.21894287958,24.8753,24.9081,24.8556,24.9016,179359.2189
2016-06-22 15:40:00,37.92,37.94,37.88,37.92,151305.12849287398,24.9016,24.9147,24.8753,24.9016,151305.1285
2016-06-22 15:50:00,37.92,37.93,37.85,37.9,416991.3589945012,24.9016,24.9081,24.8556,24.8884,416991.359
2016-06-23 09:30:00,38.51,38.88,38.5,38.82,315846.70631803386,25.289,25.532,25.2824,25.4926,315846.7063
2016-06-23 09:40:00,38.82,38.87,38.74,38.76,166076.75906183367,25.4926,25.5254,25.44,25.4532,166076.7591
2016-06-23 09:50:00,38.76,38.79,38.62,38.78,179912.46773650544,25.4532,25.4729,25.3612,25.4663,179912.4677
2016-06-23 10:00:00,38.79,38.87,38.71,38.78,209849.62406015035,25.4729,25.5254,25.4203,25.4663,209849.6241
2016-06-23 10:10:00,38.79,38.81,38.72,38.75,155961.1715856806,25.4729,25.486,25.4269,25.4466,155961.1716
2016-06-23 10:20:00,38.75,38.87,38.75,38.77,161837.05532487936,25.4466,25.5254,25.4466,25.4597,161837.0553
2016-06-23 10:30:00,38.77,38.82,38.72,38.78,150237.90820334418,25.4597,25.4926,25.4269,25.4663,150237.9082
2016-06-23 10:40:00,38.78,38.83,38.76,38.83,103203.90528560206,25.4663,25.4991,25.4532,25.4991,103203.9053
2016-06-23 10:50:00,38.84,38.9,38.82,38.87,102803.2768488385,25.5057,25.5451,25.4926,25.5254,102803.2768
2016-06-23 11:00:00,38.88,38.9,38.83,38.86,144777.2416114914,25.532,25.5451,25.4991,25.5188,144777.2416
2016-06-23 11:10:00,38.84,38.98,38.82,38.97,118105.71204129729,25.5057,25.5976,25.4926,25.5911,118105.712
2016-06-23 11:20:00,38.96,38.99,38.92,38.97,183669.6218157333,25.5845,25.6042,25.5582,25.5911,183669.6218
2016-06-23 11:30:00,38.98,38.99,38.93,38.97,88391.87521041409,25.5976,25.6042,25.5648,25.5911,88391.8752
2016-06-23 11:40:00,38.97,38.97,38.88,38.93,78931.65750196385,25.5911,25.5911,25.532,25.5648,78931.6575
2016-06-23 11:50:00,38.93,38.99,38.93,38.98,87581.64066883626,25.5648,25.6042,25.5648,25.5976,87581.6407
2016-06-23 12:00:00,38.98,38.99,38.92,38.96,74495.56727639995,25.5976,25.6042,25.5582,25.5845,74495.5673
2016-06-23 12:10:00,38.96,39.02,38.96,38.99,82711.25575131859,25.5845,25.6239,25.5845,25.6042,82711.2558
2016-06-23 12:20:00,38.99,39.01,38.97,38.99,45187.96992481203,25.6042,25.6173,25.5911,25.6042,45187.9699
2016-06-23 12:30:00,38.99,39.01,38.96,38.98,73298.17080013466,25.6042,25.6173,25.5845,25.5976,73298.1708
2016-06-23 12:40:00,38.98,38.99,38.9,38.94,74076.98350353495,25.5976,25.6042,25.5451,25.5714,74076.9835
2016-06-23 12:50:00,38.94,39.01,38.94,38.99,72372.34878240377,25.5714,25.6173,25.5714,25.6042,72372.3488
2016-06-23 13:00:00,38.99,38.99,38.89,38.94,82032.31960498261,25.6042,25.6042,25.5385,25.5714,82032.3196
2016-06-23 13:10:00,38.94,38.99,38.93,38.99,81488.04847940747,25.5714,25.6042,25.5648,25.6042,81488.0485
2016-06-23 13:20:00,38.99,39.01,38.97,39.0,55181.23667377399,25.6042,25.6173,25.5911,25.6108,55181.2367
2016-06-23 13:30:00,39.0,39.02,38.97,38.99,78210.07743238693,25.6108,25.6239,25.5911,25.6042,78210.0774
2016-06-23 13:40:00,38.99,39.02,38.96,38.97,98085.51228818312,25.6042,25.6239,25.5845,25.5911,98085.5123
2016-06-23 13:50:00,38.97,39.01,38.96,39.0,65991.4712153518,25.5911,25.6173,25.5845,25.6108,65991.4712
2016-06-23 14:00:00,39.0,39.03,38.97,39.03,75543.71002132195,25.6108,25.6305,25.5911,25.6305,75543.71
2016-06-23 14:10:00,39.03,39.06,38.98,38.99,80103.24318258332,25.6305,25.6502,25.5976,25.6042,80103.2432
2016-06-23 14:20:00,38.99,39.07,38.98,39.07,200482.5496577264,25.6042,25.6567,25.5976,25.6567,200482.5497
2016-06-23 14:30:00,39.07,39.1,39.05,39.09,99739.647626529,25.6567,25.6764,25.6436,25.6699,99739.6476
2016-06-23 14:40:00,39.1,39.15,39.07,39.14,106186.73549545504,25.6764,25.7093,25.6567,25.7027,106186.7355
2016-06-23 14:50:00,39.14,39.17,39.12,39.15,98244.86589608347,25.7027,25.7224,25.6896,25.7093,98244.8659
2016-06-23 15:00:00,39.15,39.16,39.07,39.09,136108.1809000112,25.7093,25.7158,25.6567,25.6699,136108.1809
2016-06-23 15:10:00,39.09,39.16,39.08,39.15,112174.84008528784,25.6699,25.7158,25.6633,25.7093,112174.8401
2016-06-23 15:20:00,39.14,39.16,39.12,39.15,117967.6803950174,25.7027,25.7158,25.6896,25.7093,117967.6804
2016-06-23 15:30:00,39.15,39.19,39.13,39.17,177659.07305577374,25.7093,25.7355,25.6961,25.7224,177659.0731
2016-06-23 15:40:00,39.17,39.26,39.15,39.25,296996.97003703285,25.7224,25.7815,25.7093,25.775,296996.97
2016-06-23 15:50:00,39.25,39.37,39.24,39.36,680022.4441701268,25.775,25.8538,25.7684,25.8472,680022.4442
2016-06-24 09:30:00,36.72,36.91,36.54,36.91,637078.8912579957,24.1135,24.2383,23.9953,24.2383,637078.8913
2016-06-24 09:40:00,36.91,36.95,36.53,36.58,712722.477836382,24.2383,24.2646,23.9888,24.0216,712722.4778
2016-06-24 09:50:00,36.57,36.8,36.5,36.78,544969.1392660756,24.015,24.1661,23.9691,24.1529,544969.1393
2016-06-24 10:00:00,36.77,36.78,36.52,36.65,530381.5508921557,24.1464,24.1529,23.9822,24.0676,530381.5509
2016-06-24 10:10:00,36.67,36.7,36.44,36.44,593986.0846145214,24.0807,24.1004,23.9297,23.9297,593986.0846
2016-06-24 10:20:00,36.44,36.47,36.28,36.35,570519.5825384356,23.9297,23.9494,23.8246,23.8706,570519.5825
2016-06-24 10:30:00,36.36,36.41,36.28,36.39,654721.1311861743,23.8771,23.91,23.8246,23.8968,654721.1312
2016-06-24 10:40:00,36.4,36.41,36.25,36.25,251320.83941196272,23.9034,23.91,23.8049,23.8049,251320.8394
2016-06-24 10:50:00,36.26,36.27,36.05,36.05,454887.2180451128,23.8115,23.818,23.6736,23.6736,454887.218
2016-06-24 11:00:00,36.06,36.09,35.87,35.95,389810.3467624284,23.6801,23.6998,23.5554,23.6079,389810.3468
2016-06-24 11:10:00,35.95,35.99,35.88,35.91,272494.66950959485,23.6079,23.6342,23.5619,23.5816,272494.6695
2016-06-24 11:20:00,35.91,35.95,35.78,35.89,302867.2427336999,23.5816,23.6079,23.4962,23.5685,302867.2427
2016-06-24 11:30:00,35.89,36.0,35.88,35.91,453323.98159578047,23.5685,23.6407,23.5619,23.5816,453323.9816
2016-06-24 11:40:00,35.91,35.93,35.85,35.9,490444.3945685108,23.5816,23.5948,23.5422,23.5751,490444.3946
2016-06-24 11:50:00,35.91,35.96,35.86,35.96,389644.25990349,23.5816,23.6145,23.5488,23.6145,389644.2599
2016-06-24 12:00:00,35.96,36.02,35.91,35.97,259727.30333295924,23.6145,23.6539,23.5816,23.621,259727.3033
2016-06-24 12:10:00,35.97,35.97,35.87,35.89,322273.5944338458,23.621,23.621,23.5554,23.5685,322273.5944
2016-06-24 12:20:00,35.89,35.95,35.87,35.95,449039.3895185725,23.5685,23.6079,23.5554,23.6079,449039.3895
2016-06-24 12:30:00,35.95,36.01,35.94,35.99,221268.0956121648,23.6079,23.6473,23.6013,23.6342,221268.0956
2016-06-24 12:40:00,35.99,35.99,35.81,35.86,319890.02356637863,23.6342,23.6342,23.5159,23.5488,319890.0236
2016-06-24 12:50:00,35.86,35.93,35.85,35.88,244451.80114465265,23.5488,23.5948,23.5422,23.5619,244451.8011
2016-06-24 13:00:00,35.88,35.92,35.78,35.78,374440.5790595893,23.5619,23.5882,23.4962,23.4962,374440.5791
2016-06-24 13:10:00,35.79,35.84,35.78,35.81,296505.44271125575,23.5028,23.5356,23.4962,23.5159,296505.4427
2016-06-24 13:20:00,35.81,35.83,35.75,35.8,200821.4566266412,23.5159,23.5291,23.4765,23.5094,200821.4566
2016-06-24 13:30:00,35.8,35.8,35.74,35.78,354749.1863988329,23.5094,23.5094,23.47,23.4962,354749.1864
2016-06-24 13:40:00,35.77,35.78,35.68,35.71,286672.65177870047,23.4897,23.4962,23.4306,23.4503,286672.6518
2016-06-24 13:50:00,35.71,35.77,35.7,35.76,188017.0575692964,23.4503,23.4897,23.4437,23.4831,188017.0576
2016-06-24 14:00:00,35.77,35.83,35.73,35.74,305946.58287509816,23.4897,23.5291,23.4634,23.47,305946.5829
2016-06-24 14:10:00,35.73,35.74,35.67,35.67,235352.9345752441,23.4634,23.47,23.424,23.424,235352.9346
2016-06-24 14:20:00,35.67,35.67,35.55,35.56,425846.70631803386,23.424,23.424,23.3452,23.3518,425846.7063
2016-06-24 14:30:00,35.55,35.56,35.44,35.46,270130.1761867355,23.3452,23.3518,23.273,23.2861,270130.1762
2016-06-24 14:40:00,35.46,35.47,35.41,35.44,242082.8189877679,23.2861,23.2927,23.2533,23.273,242082.819
2016-06-24 14:50:00,35.44,35.44,35.36,35.37,338009.202109752,23.273,23.273,23.2204,23.227,338009.2021
2016-06-24 15:00:00,35.37,35.37,35.26,35.27,325231.7360565593,23.227,23.227,23.1548,23.1613,325231.7361
2016-06-24 15:10:00,35.27,35.27,35.15,35.16,362394.79295253055,23.1613,23.1613,23.0825,23.0891,362394.793
2016-06-24 15:20:00,35.15,35.2,35.09,35.11,450620.5813040063,23.0825,23.1154,23.0431,23.0563,450620.5813
2016-06-24 15:30:00,35.1,35.35,35.1,35.24,1004524.7446975647,23.0497,23.2139,23.0497,23.1416,1004524.7447
2016-06-24 15:40:00,35.24,35.39,35.23,35.3,1161877.4548311075,23.1416,23.2401,23.1351,23.181,1161877.4548
2016-06-24 15:50:00,35.3,35.3,35.14,35.16,1923031.0851756253,23.181,23.181,23.076,23.0891,1923031.0852
2016-06-27 09:30:00,34.75,34.82,33.87,33.96,1079126.921782067,22.8199,22.8658,22.242,22.3011,1079126.9218
2016-06-27 09:40:00,33.95,33.96,33.75,33.82,614733.4754797441,22.2945,22.3011,22.1632,22.2091,614733.4755
2016-06-27 09:50:00,33.81,33.94,33.66,33.67,319372.68544495566,22.2026,22.2879,22.1041,22.1106,319372.6854
2016-06-27 10:00:00,33.66,33.78,33.63,33.64,489589.2716866793,22.1041,22.1829,22.0844,22.0909,489589.2717
2016-06-27 10:10:00,33.64,33.65,33.37,33.4,533974.8625294579,22.0909,22.0975,21.9136,21.9333,533974.8625
2016-06-27 10:20:00,33.41,33.5,33.22,33.23,496772.5283357648,21.9399,21.999,21.8151,21.8217,496772.5283
2016-06-27 10:30:00,33.23,33.26,33.02,33.05,791741.6676018403,21.8217,21.8414,21.6838,21.7035,791741.6676
2016-06-27 10:40:00,33.05,33.1,32.81,32.83,538115.8119178544,21.7035,21.7363,21.5459,21.559,538115.8119
2016-06-27 10:50:00,32.83,32.84,32.58,32.59,572331.9492761755,21.559,21.5656,21.3949,21.4014,572331.9493
2016-06-27 11:00:00,32.59,32.82,32.58,32.76,460248.0080799012,21.4014,21.5525,21.3949,21.5131,460248.0081
2016-06-27 11:10:00,32.76,32.86,32.65,32.83,426405.56615419145,21.5131,21.5787,21.4408,21.559,426405.5662
2016-06-27 11:20:00,32.84,32.92,32.68,32.92,336848.838514196,21.5656,21.6181,21.4605,21.6181,336848.8385
2016-06-27 11:30:00,32.92,33.1,32.91,33.07,537290.988665694,21.6181,21.7363,21.6116,21.7166,537290.9887
2016-06-27 11:40:00,33.08,33.15,32.98,32.98,411994.164515767,21.7232,21.7692,21.6575,21.6575,411994.1645
2016-06-27 11:50:00,32.98,32.99,32.85,32.89,406543.5978004713,21.6575,21.6641,21.5722,21.5984,406543.5978
2016-06-27 12:00:00,32.88,32.94,32.83,32.89,269354.7301088542,21.5919,21.6313,21.559,21.5984,269354.7301
2016-06-27 12:10:00,32.9,32.93,32.81,32.88,185097.07103579844,21.605,21.6247,21.5459,21.5919,185097.071
2016-06-27 12:20:00,32.88,32.93,32.86,32.91,173999.55111659746,21.5919,21.6247,21.5787,21.6116,173999.5511
2016-06-27 12:30:00,32.92,32.94,32.83,32.84,261516.103692066,21.6181,21.6313,21.559,21.5656,261516.1037
2016-06-27 12:40:00,32.84,32.85,32.79,32.83,255000.5611042532,21.5656,21.5722,21.5328,21.559,255000.5611
2016-06-27 12:50:00,32.84,32.86,32.79,32.83,150565.5930871956,21.5656,21.5787,21.5328,21.559,150565.5931
2016-06-27 13:00:00,32.83,32.93,32.8,32.85,246545.842217484,21.559,21.6247,21.5393,21.5722,246545.8422
2016-06-27 13:10:00,32.86,32.92,32.83,32.89,152100.77432386938,21.5787,21.6181,21.559,21.5984,152100.7743
2016-06-27 13:20:00,32.89,32.96,32.86,32.94,188302.09852990689,21.5984,21.6444,21.5787,21.6313,188302.0985
2016-06-27 13:30:00,32.94,32.94,32.79,32.79,272353.27123779594,21.6313,21.6313,21.5328,21.5328,272353.2712
2016-06-27 13:40:00,32.79,32.8,32.66,32.69,228570.30636292225,21.5328,21.5393,21.4474,21.4671,228570.3064
2016-06-27 13:50:00,32.69,32.75,32.68,32.7,228094.48995623385,21.4671,21.5065,21.4605,21.4737,228094.49
2016-06-27 14:00:00,32.69,32.72,32.64,32.65,186449.3322859388,21.4671,21.4868,21.4343,21.4408,186449.3323
2016-06-27 14:10:00,32.65,32.66,32.53,32.55,192957.0194142072,21.4408,21.4474,21.362,21.3752,192957.0194
2016-06-27 14:20:00,32.54,32.63,32.53,32.63,218565.81752889685,21.3686,21.4277,21.362,21.4277,218565.8175
2016-06-27 14:30:00,32.63,32.68,32.58,32.65,189495.0061721468,21.4277,21.4605,21.3949,21.4408,189495.0062
2016-06-27 14:40:00,32.66,32.66,32.49,32.49,204815.39670070697,21.4474,21.4474,21.3357,21.3357,204815.3967
2016-06-27 14:50:00,32.49,32.51,32.32,32.35,481409.4938839636,21.3357,21.3489,21.2241,21.2438,481409.4939
2016-06-27 15:00:00,32.35,32.44,32.33,32.38,523238.6937492986,21.2438,21.3029,21.2307,21.2635,523238.6937
2016-06-27 15:10:00,32.38,32.44,32.34,32.38,760741.779822691,21.2635,21.3029,21.2372,21.2635,760741.7798
2016-06-27 15:20:00,32.38,32.39,32.23,32.28,394215.0151498148,21.2635,21.2701,21.165,21.1978,394215.0151
2016-06-27 15:30:00,32.28,32.48,32.27,32.48,587472.7864437212,21.1978,21.3292,21.1913,21.3292,587472.7864
2016-06-27 15:40:00,32.48,32.69,32.47,32.66,963855.9084277858,21.3292,21.4671,21.3226,21.4474,963855.9084
2016-06-27 15:50:00,32.66,32.67,32.5,32.54,1463634.8333520368,21.4474,21.454,21.3423,21.3686,1463634.8334
2016-06-28 09:30:00,33.42,33.43,32.64,32.99,1388958.590506116,21.9465,21.953,21.4343,21.6641,1388958.5905
2016-06-28 09:40:00,32.99,33.03,32.71,32.87,759295.2530580182,21.6641,21.6904,21.4802,21.5853,759295.2531
2016-06-28 09:50:00,32.88,33.1,32.84,32.86,740799.0124565144,21.5919,21.7363,21.5656,21.5787,740799.0125
2016-06-28 10:00:00,32.87,33.07,32.77,32.87,669527.5502188306,21.5853,21.7166,21.5196,21.5853,669527.5502
2016-06-28 10:10:00,32.87,33.07,32.86,33.01,507498.597239367,21.5853,21.7166,21.5787,21.6772,507498.5972
2016-06-28 10:20:00,33.02,33.02,32.82,32.82,379508.4726742229,21.6838,21.6838,21.5525,21.5525,379508.4727
2016-06-28 10:30:00,32.83,32.91,32.67,32.69,463152.2836943104,21.559,21.6116,21.454,21.4671,463152.2837
2016-06-28 10:40:00,32.69,32.71,32.61,32.62,512253.3946807317,21.4671,21.4802,21.4146,21.4211,512253.3947
2016-06-28 10:50:00,32.63,32.94,32.61,32.86,513414.880484794,21.4277,21.6313,21.4146,21.5787,513414.8805
2016-06-28 11:00:00,32.86,32.91,32.82,32.86,439427.6736617664,21.5787,21.6116,21.5525,21.5787,439427.6737
2016-06-28 11:10:00,32.85,32.91,32.82,32.88,1086396.5884861406,21.5722,21.6116,21.5525,21.5919,1086396.5885
2016-06-28 11:20:00,32.87,32.96,32.85,32.89,1115984.7379643137,21.5853,21.6444,21.5722,21.5984,1115984.738
2016-06-28 11:30:00,32.89,32.9,32.85,32.86,243038.94063517,21.5984,21.605,21.5722,21.5787,243038.9406
2016-06-28 11:40:00,32.86,32.96,32.84,32.94,340820.3344181349,21.5787,21.6444,21.5656,21.6313,340820.3344
2016-06-28 11:50:00,32.95,33.04,32.92,33.02,269186.3988329031,21.6378,21.6969,21.6181,21.6838,269186.3988
2016-06-28 12:00:00,33.02,33.04,32.95,33.02,246791.6058803725,21.6838,21.6969,21.6378,21.6838,246791.6059
2016-06-28 12:10:00,33.03,33.08,32.94,32.94,166070.02581079563,21.6904,21.7232,21.6313,21.6313,166070.0258
2016-06-28 12:20:00,32.94,32.96,32.87,32.9,143274.6044215015,21.6313,21.6444,21.5853,21.605,143274.6044
2016-06-28 12:30:00,32.9,32.99,32.89,32.98,184583.0995398945,21.605,21.6641,21.5984,21.6575,184583.0995
2016-06-28 12:40:00,32.98,33.02,32.91,32.94,142466.61429693637,21.6575,21.6838,21.6116,21.6313,142466.6143
2016-06-28 12:50:00,32.94,33.02,32.94,32.95,196568.2863876108,21.6313,21.6838,21.6313,21.6378,196568.2864
2016-06-28 13:00:00,32.96,32.99,32.94,32.99,257600.71821344405,21.6444,21.6641,21.6313,21.6641,257600.7182
2016-06-28 13:10:00,32.99,33.02,32.93,32.94,224829.9854112894,21.6641,21.6838,21.6247,21.6313,224829.9854
2016-06-28 13:20:00,32.94,32.98,32.89,32.93,144223.99281786554,21.6313,21.6575,21.5984,21.6247,144223.9928
2016-06-28 13:30:00,32.92,32.97,32.88,32.95,137238.24486589606,21.6181,21.651,21.5919,21.6378,137238.2449
2016-06-28 13:40:00,32.95,33.02,32.94,33.01,191088.54225115024,21.6378,21.6838,21.6313,21.6772,191088.5423
2016-06-28 13:50:00,33.0,33.1,32.99,33.1,158868.81382560878,21.6707,21.7363,21.6641,21.7363,158868.8138
2016-06-28 14:00:00,33.1,33.19,33.09,33.13,406898.2156884749,21.7363,21.7954,21.7298,21.756,406898.2157
2016-06-28 14:10:00,33.14,33.23,33.13,33.22,321278.1954887218,21.7626,21.8217,21.756,21.8151,321278.1955
2016-06-28 14:20:00,33.21,33.38,33.19,33.35,352558.6353944563,21.8086,21.9202,21.7954,21.9005,352558.6354
2016-06-28 14:30:00,33.35,33.36,33.29,33.34,486633.3744809785,21.9005,21.9071,21.8611,21.8939,486633.3745
2016-06-28 14:40:00,33.34,33.44,33.33,33.43,335214.9029289642,21.8939,21.9596,21.8874,21.953,335214.9029
2016-06-28 14:50:00,33.43,33.76,33.43,33.71,787654.5842217484,21.953,22.1697,21.953,22.1369,787654.5842
2016-06-28 15:00:00,33.71,33.75,33.63,33.66,552957.0194142071,22.1369,22.1632,22.0844,22.1041,552957.0194
2016-06-28 15:10:00,33.66,33.81,33.65,33.66,642071.5969027044,22.1041,22.2026,22.0975,22.1041,642071.5969
2016-06-28 15:20:00,33.66,33.73,33.61,33.67,510769.83503534953,22.1041,22.15,22.0712,22.1106,510769.835
2016-06-28 15:30:00,33.67,33.69,33.56,33.67,694222.8706093592,22.1106,22.1238,22.0384,22.1106,694222.8706
2016-06-28 15:40:00,33.67,33.7,33.59,33.64,764985.9723936707,22.1106,22.1303,22.0581,22.0909,764985.9724
2016-06-28 15:50:00,33.64,33.64,33.58,33.6,1232472.225339468,22.0909,22.0909,22.0515,22.0647,1232472.2253
2016-06-29 09:30:00,34.0,34.18,33.7,33.84,681063.8536640108,22.3273,22.4455,22.1303,22.2223,681063.8537
2016-06-29 09:40:00,33.84,33.9,33.71,33.86,464084.8389630793,22.2223,22.2617,22.1369,22.2354,464084.839
2016-06-29 09:50:00,33.86,34.06,33.84,33.88,296732.1288295365,22.2354,22.3667,22.2223,22.2485,296732.1288
2016-06-29 10:00:00,33.88,34.05,33.84,33.88,283773.987206823,22.2485,22.3602,22.2223,22.2485,283773.9872
2016-06-29 10:10:00,33.89,34.0,33.84,33.97,239884.41252384693,22.2551,22.3273,22.2223,22.3076,239884.4125
2016-06-29 10:20:00,33.97,34.1,33.96,34.05,244513.5226125014,22.3076,22.393,22.3011,22.3602,244513.5226
2016-06-29 10:30:00,34.06,34.2,34.05,34.15,262685.4449556728,22.3667,22.4587,22.3602,22.4258,262685.445
2016-06-29 10:40:00,34.15,34.32,34.13,34.32,261323.08382897545,22.4258,22.5375,22.4127,22.5375,261323.0838
2016-06-29 10:50:00,34.32,34.34,34.24,34.33,174682.9760969588,22.5375,22.5506,22.485,22.5441,174682.9761
2016-06-29 11:00:00,34.33,34.48,34.32,34.44,190691.2804399057,22.5441,22.6426,22.5375,22.6163,190691.2804
2016-06-29 11:10:00,34.44,34.49,34.41,34.47,197228.144989339,22.6163,22.6491,22.5966,22.636,197228.145
2016-06-29 11:20:00,34.46,34.51,34.45,34.51,184846.8185388845,22.6294,22.6623,22.6229,22.6623,184846.8185
2016-06-29 11:30:00,34.51,34.57,34.47,34.51,263116.37302210747,22.6623,22.7017,22.636,22.6623,263116.373
2016-06-29 11:40:00,34.51,34.53,34.42,34.46,226503.19829424305,22.6623,22.6754,22.6032,22.6294,226503.1983
2016-06-29 11:50:00,34.46,34.56,34.45,34.48,144697.56480754123,22.6294,22.6951,22.6229,22.6426,144697.5648
2016-06-29 12:00:00,34.49,34.49,34.42,34.49,160181.79777802716,22.6491,22.6491,22.6032,22.6491,160181.7978
2016-06-29 12:10:00,34.49,34.5,34.45,34.49,144614.52137807204,22.6491,22.6557,22.6229,22.6491,144614.5214
2016-06-29 12:20:00,34.48,34.52,34.44,34.5,162504.76938615195,22.6426,22.6688,22.6163,22.6557,162504.7694
2016-06-29 12:30:00,34.49,34.49,34.39,34.41,128599.48378408708,22.6491,22.6491,22.5835,22.5966,128599.4838
2016-06-29 12:40:00,34.41,34.41,34.29,34.31,192399.28178655592,22.5966,22.5966,22.5178,22.5309,192399.2818
2016-06-29 12:50:00,34.31,34.34,34.28,34.33,346994.7256200202,22.5309,22.5506,22.5112,22.5441,346994.7256
2016-06-29 13:00:00,34.33,34.34,34.25,34.25,168269.55448322298,22.5441,22.5506,22.4915,22.4915,168269.5545
2016-06-29 13:10:00,34.25,34.31,34.25,34.29,133999.55111659746,22.4915,22.5309,22.4915,22.5178,133999.5511
2016-06-29 13:20:00,34.29,34.39,34.28,34.39,115115.02637189988,22.5178,22.5835,22.5112,22.5835,115115.0264
2016-06-29 13:30:00,34.39,34.46,34.37,34.45,141176.0745146448,22.5835,22.6294,22.5703,22.6229,141176.0745
2016-06-29 13:40:00,34.45,34.51,34.43,34.49,177336.99921445403,22.6229,22.6623,22.6097,22.6491,177336.9992
2016-06-29 13:50:00,34.49,34.61,34.49,34.61,151805.63348670182,22.6491,22.7279,22.6491,22.7279,151805.6335
2016-06-29 14:00:00,34.61,34.74,34.57,34.73,301991.92009875434,22.7279,22.8133,22.7017,22.8067,301991.9201
2016-06-29 14:10:00,34.73,34.82,34.7,34.71,245864.66165413533,22.8067,22.8658,22.787,22.7936,245864.6617
2016-06-29 14:20:00,34.71,34.82,34.71,34.81,172345.4157782516,22.7936,22.8658,22.7936,22.8593,172345.4158
2016-06-29 14:30:00,34.81,34.86,34.8,34.82,276842.10526315786,22.8593,22.8921,22.8527,22.8658,276842.1053
2016-06-29 14:40:00,34.82,34.85,34.77,34.79,194038.82841431937,22.8658,22.8855,22.833,22.8461,194038.8284
2016-06-29 14:50:00,34.79,34.85,34.72,34.82,292566.4908540007,22.8461,22.8855,22.8002,22.8658,292566.4909
2016-06-29 15:00:00,34.83,34.89,34.82,34.87,284446.190102121,22.8724,22.9118,22.8658,22.8987,284446.1901
2016-06-29 15:10:00,34.88,34.96,34.87,34.95,262208.506340478,22.9052,22.9578,22.8987,22.9512,262208.5063
2016-06-29 15:20:00,34.95,34.97,34.88,34.97,370374.8176411177,22.9512,22.9643,22.9052,22.9643,370374.8176
2016-06-29 15:30:00,34.97,34.97,34.87,34.91,423044.5516777017,22.9643,22.9643,22.8987,22.9249,423044.5517
2016-06-29 15:40:00,34.92,34.97,34.87,34.94,487076.646840983,22.9315,22.9643,22.8987,22.9446,487076.6468
2016-06-29 15:50:00,34.94,34.97,34.91,34.92,1156301.2007631017,22.9446,22.9643,22.9249,22.9315,1156301.2008
2016-06-30 09:30:00,35.13,35.23,34.98,35.06,404083.716754573,23.0694,23.1351,22.9709,23.0234,404083.7168
2016-06-30 09:40:00,35.06,35.06,34.75,34.94,301268.0956121647,23.0234,23.0234,22.8199,22.9446,301268.0956
2016-06-30 09:50:00,34.94,34.97,34.8,34.9,292030.0751879699,22.9446,22.9643,22.8527,22.9184,292030.0752
2016-06-30 10:00:00,34.9,34.98,34.79,34.89,224353.0467960947,22.9184,22.9709,22.8461,22.9118,224353.0468
2016-06-30 10:10:00,34.88,35.02,34.86,34.89,212196.1620469083,22.9052,22.9972,22.8921,22.9118,212196.162
2016-06-30 10:20:00,34.9,34.9,34.65,34.73,323970.3736954326,22.9184,22.9184,22.7542,22.8067,323970.3737
2016-06-30 10:30:00,34.74,34.79,34.69,34.71,326227.1350016833,22.8133,22.8461,22.7805,22.7936,326227.135
2016-06-30 10:40:00,34.72,34.78,34.57,34.74,241584.5584109528,22.8002,22.8396,22.7017,22.8133,241584.5584
2016-06-30 10:50:00,34.75,34.94,34.75,34.94,144905.17338121423,22.8199,22.9446,22.8199,22.9446,144905.1734
2016-06-30 11:00:00,34.94,35.07,34.86,35.07,170144.76489731792,22.9446,23.03,22.8921,23.03,170144.7649
2016-06-30 11:10:00,35.06,35.11,34.98,34.98,152453.14779486027,23.0234,23.0563,22.9709,22.9709,152453.1478
2016-06-30 11:20:00,34.98,34.99,34.9,34.98,152836.94310402873,22.9709,22.9775,22.9184,22.9709,152836.9431
2016-06-30 11:30:00,34.98,35.09,34.98,35.03,129493.88396364044,22.9709,23.0431,22.9709,23.0037,129493.884
2016-06-30 11:40:00,35.02,35.04,34.96,35.01,206310.17843115248,22.9972,23.0103,22.9578,22.9906,206310.1784
2016-06-30 11:50:00,35.01,35.1,34.97,35.1,282313.99394007405,22.9906,23.0497,22.9643,23.0497,282313.9939
2016-06-30 12:00:00,35.09,35.13,35.01,35.03,264798.5635731119,23.0431,23.0694,22.9906,23.0037,264798.5636
2016-06-30 12:10:00,35.04,35.18,35.01,35.1,250912.3555156548,23.0103,23.1022,22.9906,23.0497,250912.3555
2016-06-30 12:20:00,35.1,35.23,35.06,35.22,243519.24587588373,23.0497,23.1351,23.0234,23.1285,243519.2459
2016-06-30 12:30:00,35.22,35.33,35.22,35.33,169073.05577376275,23.1285,23.2007,23.1285,23.2007,169073.0558
2016-06-30 12:40:00,35.34,35.4,35.28,35.4,125497.699472562,23.2073,23.2467,23.1679,23.2467,125497.6995
2016-06-30 12:50:00,35.4,35.46,35.39,35.44,188744.248681405,23.2467,23.2861,23.2401,23.273,188744.2487
2016-06-30 13:00:00,35.45,35.47,35.39,35.42,156098.08102345414,23.2795,23.2927,23.2401,23.2598,156098.081
2016-06-30 13:10:00,35.42,35.43,35.34,35.34,157818.4266636741,23.2598,23.2664,23.2073,23.2073,157818.4267
2016-06-30 13:20:00,35.34,35.37,35.26,35.31,119817.08001346648,23.2073,23.227,23.1548,23.1876,119817.08
2016-06-30 13:30:00,35.31,35.39,35.31,35.34,138248.2325216025,23.1876,23.2401,23.1876,23.2073,138248.2325
2016-06-30 13:40:00,35.34,35.38,35.32,35.37,101457.74884973628,23.2073,23.2336,23.1942,23.227,101457.7488
2016-06-30 13:50:00,35.36,35.39,35.34,35.36,127582.7628773426,23.2204,23.2401,23.2073,23.2204,127582.7629
2016-06-30 14:00:00,35.37,35.42,35.36,35.4,127596.22937941868,23.227,23.2598,23.2204,23.2467,127596.2294
2016-06-30 14:10:00,35.4,35.45,35.38,35.44,137936.25855683986,23.2467,23.2795,23.2336,23.273,137936.2586
2016-06-30 14:20:00,35.44,35.49,35.35,35.36,180042.64392324092,23.273,23.3058,23.2139,23.2204,180042.6439
2016-06-30 14:30:00,35.37,35.4,35.35,35.39,114671.7540118954,23.227,23.2467,23.2139,23.2401,114671.754
2016-06-30 14:40:00,35.39,35.43,35.34,35.37,157097.96880260351,23.2401,23.2664,23.2073,23.227,157097.9688
2016-06-30 14:50:00,35.38,35.4,35.35,35.39,201044.776119403,23.2336,23.2467,23.2139,23.2401,201044.7761
2016-06-30 15:00:00,35.39,35.41,35.33,35.35,184547.1888676916,23.2401,23.2533,23.2007,23.2139,184547.1889
2016-06-30 15:10:00,35.34,35.35,35.26,35.27,236854.44955672763,23.2073,23.2139,23.1548,23.1613,236854.4496
2016-06-30 15:20:00,35.27,35.37,35.24,35.37,207002.58107956452,23.1613,23.227,23.1416,23.227,207002.5811
2016-06-30 15:30:00,35.38,35.39,35.3,35.33,270820.3344181349,23.2336,23.2401,23.181,23.2007,270820.3344
2016-06-30 15:40:00,35.33,35.38,35.28,35.32,330387.16193468746,23.2007,23.2336,23.1679,23.1942,330387.1619
2016-06-30 15:50:00,35.32,35.5,35.32,35.5,1162438.5590842778,23.1942,23.3124,23.1942,23.3124,1162438.5591
2016-07-01 09:30:00,35.25,35.26,35.03,35.15,343664.01077320165,23.1482,23.1548,23.0037,23.0825,343664.0108
2016-07-01 09:40:00,35.17,35.32,35.11,35.14,319676.8039501739,23.0957,23.1942,23.0563,23.076,319676.804
2016-07-01 09:50:00,35.14,35.16,34.89,34.9,285649.1976209179,23.076,23.0891,22.9118,22.9184,285649.1976
2016-07-01 10:00:00,34.9,35.3,34.9,35.23,288736.39322186064,22.9184,23.181,22.9184,23.1351,288736.3932
2016-07-01 10:10:00,35.25,35.36,35.19,35.32,168772.30389406352,23.1482,23.2204,23.1088,23.1942,168772.3039
2016-07-01 10:20:00,35.33,35.46,35.31,35.38,214082.59454606663,23.2007,23.2861,23.1876,23.2336,214082.5945
2016-07-01 10:30:00,35.38,35.44,35.26,35.4,146402.1995286724,23.2336,23.273,23.1548,23.2467,146402.1995
2016-07-01 10:40:00,35.4,35.55,35.39,35.54,236029.62630456733,23.2467,23.3452,23.2401,23.3386,236029.6263
2016-07-01 10:50:00,35.54,35.61,35.52,35.55,224312.64728986644,23.3386,23.3846,23.3255,23.3452,224312.6473
2016-07-01 11:00:00,35.54,35.62,35.5,35.51,240806.8679160588,23.3386,23.3912,23.3124,23.3189,240806.8679
2016-07-01 11:10:00,35.51,35.51,35.31,35.33,210625.07013803165,23.3189,23.3189,23.1876,23.2007,210625.0701
2016-07-01 11:20:00,35.33,35.35,35.18,35.18,206383.12198406464,23.2007,23.2139,23.1022,23.1022,206383.122
2016-07-01 11:30:00,35.19,35.22,35.08,35.1,209516.32813376724,23.1088,23.1285,23.0366,23.0497,209516.3281
2016-07-01 11:40:00,35.1,35.13,35.06,35.07,208548.9844013017,23.0497,23.0694,23.0234,23.03,208548.9844
2016-07-01 11:50:00,35.07,35.19,35.07,35.17,150325.44046683874,23.03,23.1088,23.03,23.0957,150325.4405
2016-07-01 12:00:00,35.17,35.2,35.12,35.18,303849.17517674784,23.0957,23.1154,23.0628,23.1022,303849.1752
2016-07-01 12:10:00,35.18,35.25,35.18,35.22,143811.02008753226,23.1022,23.1482,23.1022,23.1285,143811.0201
2016-07-01 12:20:00,35.23,35.23,35.16,35.22,131026.82078330152,23.1351,23.1351,23.0891,23.1285,131026.8208
2016-07-01 12:30:00,35.22,35.28,35.19,35.24,150410.7283133206,23.1285,23.1679,23.1088,23.1416,150410.7283
2016-07-01 12:40:00,35.24,35.31,35.23,35.29,187222.5339468073,23.1416,23.1876,23.1351,23.1745,187222.5339
2016-07-01 12:50:00,35.28,35.3,35.21,35.21,147266.30007855457,23.1679,23.181,23.1219,23.1219,147266.3001
2016-07-01 13:00:00,35.22,35.23,35.17,35.22,81036.9206598586,23.1285,23.1351,23.0957,23.1285,81036.9207
2016-07-01 13:10:00,35.22,35.23,35.18,35.22,92724.72225339468,23.1285,23.1351,23.1022,23.1285,92724.7223
2016-07-01 13:20:00,35.22,35.23,35.15,35.15,92241.05038716191,23.1285,23.1351,23.0825,23.0825,92241.0504
2016-07-01 13:30:00,35.14,35.19,35.12,35.15,170940.41072831332,23.076,23.1088,23.0628,23.0825,170940.4107
2016-07-01 13:40:00,35.15,35.22,35.14,35.22,81468.97093479968,23.0825,23.1285,23.076,23.1285,81468.9709
2016-07-01 13:50:00,35.22,35.23,35.14,35.19,94581.97733138816,23.1285,23.1351,23.076,23.1088,94581.9773
2016-07-01 14:00:00,35.19,35.2,35.14,35.17,65721.01896532375,23.1088,23.1154,23.076,23.0957,65721.019
2016-07-01 14:10:00,35.16,35.2,35.12,35.14,83644.93322859387,23.0891,23.1154,23.0628,23.076,83644.9332
2016-07-01 14:20:00,35.15,35.21,35.14,35.2,318142.7449220065,23.0825,23.1219,23.076,23.1154,318142.7449
2016-07-01 14:30:00,35.2,35.2,35.13,35.14,60665.4696442599,23.1154,23.1154,23.0694,23.076,60665.4696
2016-07-01 14:40:00,35.14,35.14,35.09,35.13,155540.34339580292,23.076,23.076,23.0431,23.0694,155540.3434
2016-07-01 14:50:00,35.13,35.14,35.06,35.13,168032.76848838513,23.0694,23.076,23.0234,23.0694,168032.7685
2016-07-01 15:00:00,35.12,35.23,35.12,35.16,266515.5425878128,23.0628,23.1351,23.0628,23.0891,266515.5426
2016-07-01 15:10:00,35.17,35.21,35.15,35.2,118485.01851644037,23.0957,23.1219,23.0825,23.1154,118485.0185
2016-07-01 15:20:00,35.21,35.22,35.15,35.21,142850.4096061048,23.1219,23.1285,23.0825,23.1219,142850.4096
2016-07-01 15:30:00,35.21,35.25,35.17,35.2,341851.64403546177,23.1219,23.1482,23.0957,23.1154,341851.644
2016-07-01 15:40:00,35.2,35.23,35.19,35.2,305658.17528896866,23.1154,23.1351,23.1088,23.1154,305658.1753
2016-07-01 15:50:00,35.19,35.21,35.17,35.18,758431.152508136,23.1088,23.1219,23.0957,23.1022,758431.1525
2016-07-05 09:30:00,34.57,34.6,34.0,34.1,615639.0977443609,22.7017,22.7214,22.3273,22.393,615639.0977
2016-07-05 09:40:00,34.1,34.16,33.79,33.85,479988.7779149366,22.393,22.4324,22.1894,22.2288,479988.7779
2016-07-05 09:50:00,33.85,33.97,33.75,33.79,414989.33901918976,22.2288,22.3076,22.1632,22.1894,414989.339
2016-07-05 10:00:00,33.78,33.84,33.66,33.66,410950.5106048704,22.1829,22.2223,22.1041,22.1041,410950.5106
2016-07-05 10:10:00,33.67,33.72,33.5,33.52,519190.88766692847,22.1106,22.1435,21.999,22.0121,519190.8877
2016-07-05 10:20:00,33.52,33.63,33.44,33.61,347826.28212321847,22.0121,22.0844,21.9596,22.0712,347826.2821
2016-07-05 10:30:00,33.62,33.75,33.59,33.66,333799.79800246883,22.0778,22.1632,22.0581,22.1041,333799.798
2016-07-05 10:40:00,33.65,33.83,33.62,33.65,231687.80159353607,22.0975,22.2157,22.0778,22.0975,231687.8016
2016-07-05 10:50:00,33.64,33.67,33.51,33.52,329505.10604870383,22.0909,22.1106,22.0056,22.0121,329505.106
2016-07-05 11:00:00,33.52,33.67,33.51,33.66,243084.95118392995,22.0121,22.1106,22.0056,22.1041,243084.9512
2016-07-05 11:10:00,33.65,33.76,33.54,33.7,344176.8600605992,22.0975,22.1697,22.0253,22.1303,344176.8601
2016-07-05 11:20:00,33.69,33.76,33.65,33.67,184813.1522836943,22.1238,22.1697,22.0975,22.1106,184813.1523
2016-07-05 11:30:00,33.66,33.74,33.62,33.68,187632.1400516216,22.1041,22.1566,22.0778,22.1172,187632.1401
2016-07-05 11:40:00,33.68,33.7,33.58,33.61,155175.62563124226,22.1172,22.1303,22.0515,22.0712,155175.6256
2016-07-05 11:50:00,33.61,33.66,33.57,33.62,177966.55818651104,22.0712,22.1041,22.045,22.0778,177966.5582
2016-07-05 12:00:00,33.61,33.69,33.59,33.67,161666.4796319156,22.0712,22.1238,22.0581,22.1106,161666.4796
2016-07-05 12:10:00,33.67,33.71,33.67,33.67,172694.42262372348,22.1106,22.1369,22.1106,22.1106,172694.4226
2016-07-05 12:20:00,33.67,33.72,33.67,33.7,152854.89844013017,22.1106,22.1435,22.1106,22.1303,152854.8984
2016-07-05 12:30:00,33.71,33.72,33.64,33.65,113623.6112669734,22.1369,22.1435,22.0909,22.0975,113623.6113
2016-07-05 12:40:00,33.66,33.68,33.59,33.67,119225.67613062508,22.1041,22.1172,22.0581,22.1106,119225.6761
2016-07-05 12:50:00,33.67,33.68,33.59,33.59,116410.0549882168,22.1106,22.1172,22.0581,22.0581,116410.055
2016-07-05 13:00:00,33.59,33.59,33.51,33.56,128517.5625631242,22.0581,22.0581,22.0056,22.0384,128517.5626
2016-07-05 13:10:00,33.56,33.56,33.51,33.51,76415.66603074851,22.0384,22.0384,22.0056,22.0056,76415.666
2016-07-05 13:20:00,33.51,33.54,33.51,33.51,71039.16507687127,22.0056,22.0253,22.0056,22.0056,71039.1651
2016-07-05 13:30:00,33.51,33.54,33.48,33.52,104199.30423072606,22.0056,22.0253,21.9859,22.0121,104199.3042
2016-07-05 13:40:00,33.52,33.55,33.47,33.51,127595.10717091236,22.0121,22.0318,21.9793,22.0056,127595.1072
2016-07-05 13:50:00,33.52,33.61,33.5,33.59,160280.5521265851,22.0121,22.0712,21.999,22.0581,160280.5521
2016-07-05 14:00:00,33.59,33.67,33.57,33.65,212761.7551341039,22.0581,22.1106,22.045,22.0975,212761.7551
2016-07-05 14:10:00,33.66,33.8,33.65,33.73,257164.1791044776,22.1041,22.196,22.0975,22.15,257164.1791
2016-07-05 14:20:00,33.73,33.75,33.67,33.69,144956.7949725059,22.15,22.1632,22.1106,22.1238,144956.795
2016-07-05 14:30:00,33.68,33.72,33.64,33.65,110065.08809336774,22.1172,22.1435,22.0909,22.0975,110065.0881
2016-07-05 14:40:00,33.64,33.67,33.59,33.62,90761.97957580518,22.0909,22.1106,22.0581,22.0778,90761.9796
2016-07-05 14:50:00,33.63,33.69,33.61,33.68,138941.7573785209,22.0844,22.1238,22.0712,22.1172,138941.7574
2016-07-05 15:00:00,33.68,33.7,33.64,33.67,130631.80338906968,22.1172,22.1303,22.0909,22.1106,130631.8034
2016-07-05 15:10:00,33.68,33.73,33.66,33.71,173410.3916507687,22.1172,22.15,22.1041,22.1369,173410.3917
2016-07-05 15:20:00,33.71,33.72,33.67,33.67,143290.31534059028,22.1369,22.1435,22.1106,22.1106,143290.3153
2016-07-05 15:30:00,33.67,33.79,33.65,33.77,461668.7240489282,22.1106,22.1894,22.0975,22.1763,461668.724
2016-07-05 15:40:00,33.77,33.83,33.75,33.78,362593.4238581528,22.1763,22.2157,22.1632,22.1829,362593.4239
2016-07-05 15:50:00,33.78,33.79,33.7,33.71,514019.7508697116,22.1829,22.1894,22.1303,22.1369,514019.7509
2016-07-06 09:30:00,33.51,33.53,32.96,33.04,948161.8224666142,22.0056,22.0187,21.6444,21.6969,948161.8225
2016-07-06 09:40:00,33.04,33.13,32.96,33.1,378816.0700258108,21.6969,21.756,21.6444,21.7363,378816.07
2016-07-06 09:50:00,33.1,33.29,33.1,33.25,284815.396700707,21.7363,21.8611,21.7363,21.8348,284815.3967
2016-07-06 10:00:00,33.26,33.5,33.15,33.2,395395.578498485,21.8414,21.999,21.7692,21.802,395395.5785
2016-07-06 10:10:00,33.2,33.24,32.97,32.99,345154.3036696218,21.802,21.8283,21.651,21.6641,345154.3037
2016-07-06 10:20:00,33.01,33.22,33.0,33.1,157733.13881719223,21.6772,21.8151,21.6707,21.7363,157733.1388
2016-07-06 10:30:00,33.1,33.31,33.03,33.22,252871.73156772528,21.7363,21.8742,21.6904,21.8151,252871.7316
2016-07-06 10:40:00,33.22,33.23,33.1,33.19,410542.02670856245,21.8151,21.8217,21.7363,21.7954,410542.0267
2016-07-06 10:50:00,33.19,33.27,33.13,33.18,372756.1440915722,21.7954,21.848,21.756,21.7889,372756.1441
2016-07-06 11:00:00,33.19,33.44,33.19,33.43,510336.6625519021,21.7954,21.9596,21.7954,21.953,510336.6626
2016-07-06 11:10:00,33.43,33.54,33.43,33.48,402862.7538996745,21.953,22.0253,21.953,21.9859,402862.7539
2016-07-06 11:20:00,33.48,33.53,33.44,33.44,306072.2702278084,21.9859,22.0187,21.9596,21.9596,306072.2702
2016-07-06 11:30:00,33.44,33.5,33.42,33.46,246444.84345191336,21.9596,21.999,21.9465,21.9727,246444.8435
2016-07-06 11:40:00,33.46,33.46,33.37,33.37,347063.18033890694,21.9727,21.9727,21.9136,21.9136,347063.1803
2016-07-06 11:50:00,33.38,33.52,33.35,33.51,329517.4503422736,21.9202,22.0121,21.9005,22.0056,329517.4503
2016-07-06 12:00:00,33.51,33.67,33.51,33.63,342384.6930759735,22.0056,22.1106,22.0056,22.0844,342384.6931
2016-07-06 12:10:00,33.62,33.72,33.59,33.7,381091.9088766693,22.0778,22.1435,22.0581,22.1303,381091.9089
2016-07-06 12:20:00,33.7,33.78,33.69,33.78,182709.0113343059,22.1303,22.1829,22.1238,22.1829,182709.0113
2016-07-06 12:30:00,33.77,33.79,33.71,33.74,174117.3830097632,22.1763,22.1894,22.1369,22.1566,174117.383
2016-07-06 12:40:00,33.74,33.82,33.74,33.75,115645.83099539894,22.1566,22.2091,22.1566,22.1632,115645.831
2016-07-06 12:50:00,33.75,33.84,33.74,33.84,112913.25328245987,22.1632,22.2223,22.1566,22.2223,112913.2533
2016-07-06 13:00:00,33.84,33.95,33.84,33.92,173998.42890809113,22.2223,22.2945,22.2223,22.2748,173998.4289
2016-07-06 13:10:00,33.92,33.95,33.89,33.94,145669.3973740321,22.2748,22.2945,22.2551,22.2879,145669.3974
2016-07-06 13:20:00,33.93,33.96,33.84,33.87,133828.9754236337,22.2814,22.3011,22.2223,22.242,133828.9754
2016-07-06 13:30:00,33.86,33.91,33.84,33.87,101668.72404892828,22.2354,22.2682,22.2223,22.242,101668.724
2016-07-06 13:40:00,33.86,33.91,33.83,33.84,96558.18651105376,22.2354,22.2682,22.2157,22.2223,96558.1865
2016-07-06 13:50:00,33.84,33.91,33.83,33.9,118493.99618449109,22.2223,22.2682,22.2157,22.2617,118493.9962
2016-07-06 14:00:00,33.9,33.93,33.75,33.92,195744.5853439569,22.2617,22.2814,22.1632,22.2748,195744.5853
2016-07-06 14:10:00,33.92,33.94,33.79,33.92,339018.06755695207,22.2748,22.2879,22.1894,22.2748,339018.0676
2016-07-06 14:20:00,33.93,33.97,33.9,33.93,173649.4220626192,22.2814,22.3076,22.2617,22.2814,173649.4221
2016-07-06 14:30:00,33.94,34.0,33.93,33.95,188832.9031534059,22.2879,22.3273,22.2814,22.2945,188832.9032
2016-07-06 14:40:00,33.95,34.0,33.92,33.94,184680.73167994613,22.2945,22.3273,22.2748,22.2879,184680.7317
2016-07-06 14:50:00,33.94,34.03,33.93,34.02,134259.90349006845,22.2879,22.347,22.2814,22.3405,134259.9035
2016-07-06 15:00:00,34.03,34.04,33.94,33.97,196500.9538772304,22.347,22.3536,22.2879,22.3076,196500.9539
2016-07-06 15:10:00,33.97,33.98,33.92,33.94,250990.91011109864,22.3076,22.3142,22.2748,22.2879,250990.9101
2016-07-06 15:20:00,33.94,34.0,33.91,33.99,332705.64470878686,22.2879,22.3273,22.2682,22.3208,332705.6447
2016-07-06 15:30:00,34.0,34.07,33.98,34.07,200657.61418471552,22.3273,22.3733,22.3142,22.3733,200657.6142
2016-07-06 15:40:00,34.06,34.13,34.06,34.09,249888.90135787227,22.3667,22.4127,22.3667,22.3864,249888.9014
2016-07-06 15:50:00,34.09,34.21,34.08,34.17,1132619.2346537986,22.3864,22.4653,22.3799,22.439,1132619.2347
2016-07-07 09:30:00,34.22,34.87,34.22,34.74,562748.2886320278,22.4718,22.8987,22.4718,22.8133,562748.2886
2016-07-07 09:40:00,34.76,34.89,34.72,34.8,369261.586802828,22.8264,22.9118,22.8002,22.8527,369261.5868
2016-07-07 09:50:00,34.8,34.82,34.72,34.82,222605.7681517226,22.8527,22.8658,22.8002,22.8658,222605.7682
2016-07-07 10:00:00,34.82,34.9,34.79,34.84,321132.3083828975,22.8658,22.9184,22.8461,22.879,321132.3084
2016-07-07 10:10:00,34.85,34.96,34.77,34.89,326680.50723824487,22.8855,22.9578,22.833,22.9118,326680.5072
2016-07-07 10:20:00,34.89,34.9,34.83,34.84,242907.64223992816,22.9118,22.9184,22.8724,22.879,242907.6422
2016-07-07 10:30:00,34.85,34.88,34.82,34.82,222143.4182471103,22.8855,22.9052,22.8658,22.8658,222143.4182
2016-07-07 10:40:00,34.82,34.85,34.63,34.74,284338.4580855123,22.8658,22.8855,22.7411,22.8133,284338.4581
2016-07-07 10:50:00,34.74,34.79,34.66,34.66,579246.9980922455,22.8133,22.8461,22.7608,22.7608,579246.9981
2016-07-07 11:00:00,34.66,34.67,34.44,34.53,361980.6980136909,22.7608,22.7673,22.6163,22.6754,361980.698
2016-07-07 11:10:00,34.53,34.6,34.42,34.45,256726.5177870048,22.6754,22.7214,22.6032,22.6229,256726.5178
2016-07-07 11:20:00,34.44,34.45,34.29,34.32,162532.82459881046,22.6163,22.6229,22.5178,22.5375,162532.8246
2016-07-07 11:30:00,34.32,34.33,34.22,34.24,199867.57939625185,22.5375,22.5441,22.4718,22.485,199867.5794
2016-07-07 11:40:00,34.24,34.25,33.93,33.98,222472.22533946807,22.485,22.4915,22.2814,22.3142,222472.2253
2016-07-07 11:50:00,33.98,34.11,33.94,34.11,135688.47491863987,22.3142,22.3996,22.2879,22.3996,135688.4749
2016-07-07 12:00:00,34.12,34.15,34.0,34.0,159437.7735383234,22.4061,22.4258,22.3273,22.3273,159437.7735
2016-07-07 12:10:00,34.0,34.06,33.99,34.0,102847.0429805858,22.3273,22.3667,22.3208,22.3273,102847.043
2016-07-07 12:20:00,34.0,34.01,33.84,33.99,159309.8417686006,22.3273,22.3339,22.2223,22.3208,159309.8418
2016-07-07 12:30:00,34.0,34.04,33.96,34.04,131081.8090001122,22.3273,22.3536,22.3011,22.3536,131081.809
2016-07-07 12:40:00,34.03,34.04,33.91,33.94,107833.01537425652,22.347,22.3536,22.2682,22.2879,107833.0154
2016-07-07 12:50:00,33.93,33.94,33.82,33.84,111087.42004264392,22.2814,22.2879,22.2091,22.2223,111087.42
2016-07-07 13:00:00,33.84,33.86,33.75,33.8,115427.00033666256,22.2223,22.2354,22.1632,22.196,115427.0003
2016-07-07 13:10:00,33.8,33.81,33.75,33.81,83043.42946919537,22.196,22.2026,22.1632,22.2026,83043.4295
2016-07-07 13:20:00,33.8,33.92,33.77,33.87,161797.77802715744,22.196,22.2748,22.1763,22.242,161797.778
2016-07-07 13:30:00,33.88,33.92,33.85,33.87,128104.58983279092,22.2485,22.2748,22.2288,22.242,128104.5898
2016-07-07 13:40:00,33.87,33.91,33.83,33.84,92564.246436988,22.242,22.2682,22.2157,22.2223,92564.2464
2016-07-07 13:50:00,33.84,33.88,33.8,33.88,149184.15441589046,22.2223,22.2485,22.196,22.2485,149184.1544
2016-07-07 14:00:00,33.88,33.93,33.84,33.84,171898.77679272808,22.2485,22.2814,22.2223,22.2223,171898.7768
2016-07-07 14:10:00,33.84,33.86,33.77,33.82,108498.48501851644,22.2223,22.2354,22.1763,22.2091,108498.485
2016-07-07 14:20:00,33.81,33.91,33.8,33.87,236356.1889799125,22.2026,22.2682,22.196,22.242,236356.189
2016-07-07 14:30:00,33.87,33.9,33.82,33.86,140485.91628324543,22.242,22.2617,22.2091,22.2354,140485.9163
2016-07-07 14:40:00,33.87,33.92,33.83,33.9,112228.70609359218,22.242,22.2748,22.2157,22.2617,112228.7061
2016-07-07 14:50:00,33.89,33.94,33.84,33.92,130499.3827853215,22.2551,22.2879,22.2223,22.2748,130499.3828
2016-07-07 15:00:00,33.92,34.09,33.9,34.08,170098.75434855797,22.2748,22.3864,22.2617,22.3799,170098.7543
2016-07-07 15:10:00,34.09,34.09,34.03,34.07,194329.4804174616,22.3864,22.3864,22.347,22.3733,194329.4804
2016-07-07 15:20:00,34.07,34.09,34.01,34.04,188882.2803276849,22.3733,22.3864,22.3339,22.3536,188882.2803
2016-07-07 15:30:00,34.05,34.12,34.01,34.11,199495.0061721468,22.3602,22.4061,22.3339,22.3996,199495.0062
2016-07-07 15:40:00,34.11,34.13,34.07,34.08,263949.05173381214,22.3996,22.4127,22.3733,22.3799,263949.0517
2016-07-07 15:50:00,34.09,34.12,34.04,34.1,573643.8110200875,22.3864,22.4061,22.3536,22.393,573643.811
2016-07-08 09:30:00,34.63,35.01,34.63,34.91,591009.9876557064,22.7411,22.9906,22.7411,22.9249,591009.9877
2016-07-08 09:40:00,34.91,35.24,34.91,35.17,501939.1762989563,22.9249,23.1416,22.9249,23.0957,501939.1763
2016-07-08 09:50:00,35.17,35.22,35.13,35.16,194548.31107619795,23.0957,23.1285,23.0694,23.0891,194548.3111
2016-07-08 10:00:00,35.16,35.19,35.06,35.13,273062.5070138032,23.0891,23.1088,23.0234,23.0694,273062.507
2016-07-08 10:10:00,35.13,35.14,34.87,34.87,258509.70710357983,23.0694,23.076,22.8987,22.8987,258509.7071
2016-07-08 10:20:00,34.86,35.01,34.7,34.98,190847.26742228703,22.8921,22.9906,22.787,22.9709,190847.2674
2016-07-08 10:30:00,34.97,35.04,34.78,34.78,295339.46807316795,22.9643,23.0103,22.8396,22.8396,295339.4681
2016-07-08 10:40:00,34.78,34.95,34.78,34.93,226211.4240825945,22.8396,22.9512,22.8396,22.9381,226211.4241
2016-07-08 10:50:00,34.94,35.04,34.94,35.02,148258.33239815955,22.9446,23.0103,22.9446,22.9972,148258.3324
2016-07-08 11:00:00,35.03,35.09,35.0,35.06,216919.5376500954,23.0037,23.0431,22.984,23.0234,216919.5377
2016-07-08 11:10:00,35.06,35.19,35.05,35.18,284310.40287285374,23.0234,23.1088,23.0169,23.1022,284310.4029
2016-07-08 11:20:00,35.18,35.23,35.16,35.17,258022.6686118281,23.1022,23.1351,23.0891,23.0957,258022.6686
2016-07-08 11:30:00,35.17,35.18,35.13,35.16,103628.10010099877,23.0957,23.1022,23.0694,23.0891,103628.1001
2016-07-08 11:40:00,35.16,35.21,35.15,35.17,97220.28952979462,23.0891,23.1219,23.0825,23.0957,97220.2895
2016-07-08 11:50:00,35.17,35.18,35.07,35.11,112465.49208843002,23.0957,23.1022,23.03,23.0563,112465.4921
2016-07-08 12:00:00,35.11,35.14,35.07,35.13,150151.49814835595,23.0563,23.076,23.03,23.0694,150151.4981
2016-07-08 12:10:00,35.14,35.15,35.12,35.14,92016.60868589384,23.076,23.0825,23.0628,23.076,92016.6087
2016-07-08 12:20:00,35.14,35.14,35.08,35.13,103325.10380428685,23.076,23.076,23.0366,23.0694,103325.1038
2016-07-08 12:30:00,35.14,35.15,35.11,35.14,82565.36864549432,23.076,23.0825,23.0563,23.076,82565.3686
2016-07-08 12:40:00,35.14,35.16,35.14,35.14,85905.06116036359,23.076,23.0891,23.076,23.076,85905.0612
2016-07-08 12:50:00,35.14,35.15,35.13,35.14,69555.60543148917,23.076,23.0825,23.0694,23.076,69555.6054
2016-07-08 13:00:00,35.14,35.16,35.08,35.13,104810.90786668162,23.076,23.0891,23.0366,23.0694,104810.9079
2016-07-08 13:10:00,35.13,35.16,35.13,35.15,63502.41274828863,23.0694,23.0891,23.0694,23.0825,63502.4127
2016-07-08 13:20:00,35.15,35.15,35.1,35.11,142103.01874088205,23.0825,23.0825,23.0497,23.0563,142103.0187
2016-07-08 13:30:00,35.1,35.11,35.08,35.09,123765.0095387723,23.0497,23.0563,23.0366,23.0431,123765.0095
2016-07-08 13:40:00,35.1,35.12,35.06,35.08,120498.26057681516,23.0497,23.0628,23.0234,23.0366,120498.2606
2016-07-08 13:50:00,35.07,35.08,35.01,35.02,138212.32184939962,23.03,23.0366,22.9906,22.9972,138212.3218
2016-07-08 14:00:00,35.02,35.04,34.96,34.98,171884.18808214564,22.9972,23.0103,22.9578,22.9709,171884.1881
2016-07-08 14:10:00,34.98,35.01,34.97,35.01,173185.94994950062,22.9709,22.9906,22.9643,22.9906,173185.9499
2016-07-08 14:20:00,35.0,35.01,34.95,34.96,240632.925597576,22.984,22.9906,22.9512,22.9578,240632.9256
2016-07-08 14:30:00,34.95,34.98,34.93,34.94,232288.1831444282,22.9512,22.9709,22.9381,22.9446,232288.1831
2016-07-08 14:40:00,34.94,34.95,34.91,34.95,175161.03692065986,22.9446,22.9512,22.9249,22.9512,175161.0369
2016-07-08 14:50:00,34.95,35.05,34.93,34.98,261513.85927505328,22.9512,23.0169,22.9381,22.9709,261513.8593
2016-07-08 15:00:00,34.99,35.01,34.96,34.98,128913.7021658624,22.9775,22.9906,22.9578,22.9709,128913.7022
2016-07-08 15:10:00,34.98,34.98,34.94,34.95,105175.62563124228,22.9709,22.9709,22.9446,22.9512,105175.6256
2016-07-08 15:20:00,34.94,34.94,34.9,34.92,184810.9078666816,22.9446,22.9446,22.9184,22.9315,184810.9079
2016-07-08 15:30:00,34.92,34.94,34.9,34.93,219622.9379418696,22.9315,22.9446,22.9184,22.9381,219622.9379
2016-07-08 15:40:00,34.93,34.94,34.88,34.9,324379.9798002469,22.9381,22.9446,22.9052,22.9184,324379.9798
2016-07-08 15:50:00,34.9,34.98,34.89,34.91,817815.0600381551,22.9184,22.9709,22.9118,22.9249,817815.06
2016-07-11 09:30:00,35.28,35.61,35.27,35.52,353726.85444955673,23.1679,23.3846,23.1613,23.3255,353726.8544
2016-07-11 09:40:00,35.5,35.52,35.33,35.35,229949.50061721465,23.3124,23.3255,23.2007,23.2139,229949.5006
2016-07-11 09:50:00,35.34,35.36,35.24,35.31,115465.15542587813,23.2073,23.2204,23.1416,23.1876,115465.1554
2016-07-11 10:00:00,35.31,35.38,35.23,35.38,122462.125462911,23.1876,23.2336,23.1351,23.2336,122462.1255
2016-07-11 10:10:00,35.37,35.4,35.25,35.32,142000.89776680505,23.227,23.2467,23.1482,23.1942,142000.8978
2016-07-11 10:20:00,35.31,35.33,35.13,35.16,85285.60206486365,23.1876,23.2007,23.0694,23.0891,85285.6021
2016-07-11 10:30:00,35.16,35.28,35.15,35.28,73068.11805633486,23.0891,23.1679,23.0825,23.1679,73068.1181
2016-07-11 10:40:00,35.28,35.28,35.21,35.23,99273.9310963977,23.1679,23.1679,23.1219,23.1351,99273.9311
2016-07-11 10:50:00,35.23,35.3,35.23,35.29,91076.19795758052,23.1351,23.181,23.1351,23.1745,91076.198
2016-07-11 11:00:00,35.29,35.31,35.24,35.26,186333.74480978565,23.1745,23.1876,23.1416,23.1548,186333.7448
2016-07-11 11:10:00,35.27,35.31,35.21,35.23,104399.05734485466,23.1613,23.1876,23.1219,23.1351,104399.0573
2016-07-11 11:20:00,35.23,35.24,35.18,35.23,76366.28885646953,23.1351,23.1416,23.1022,23.1351,76366.2889
2016-07-11 11:30:00,35.23,35.31,35.22,35.25,98513.07372909886,23.1351,23.1876,23.1285,23.1482,98513.0737
2016-07-11 11:40:00,35.25,35.26,35.15,35.2,69224.55392211872,23.1482,23.1548,23.0825,23.1154,69224.5539
2016-07-11 11:50:00,35.2,35.21,35.17,35.18,75755.80742902031,23.1154,23.1219,23.0957,23.1022,75755.8074
2016-07-11 12:00:00,35.19,35.25,35.17,35.24,67775.78274043316,23.1088,23.1482,23.0957,23.1416,67775.7827
2016-07-11 12:10:00,35.23,35.31,35.22,35.31,115771.51834810908,23.1351,23.1876,23.1285,23.1876,115771.5183
2016-07-11 12:20:00,35.31,35.34,35.28,35.34,66107.05869150488,23.1876,23.2073,23.1679,23.2073,66107.0587
2016-07-11 12:30:00,35.34,35.4,35.33,35.4,81646.27987880148,23.2073,23.2467,23.2007,23.2467,81646.2799
2016-07-11 12:40:00,35.39,35.41,35.38,35.39,68682.52721355627,23.2401,23.2533,23.2336,23.2401,68682.5272
2016-07-11 12:50:00,35.39,35.41,35.35,35.38,89176.29895634609,23.2401,23.2533,23.2139,23.2336,89176.299
2016-07-11 13:00:00,35.39,35.41,35.31,35.34,159645.3821119964,23.2401,23.2533,23.1876,23.2073,159645.3821
2016-07-11 13:10:00,35.34,35.36,35.3,35.31,174045.5616653574,23.2073,23.2204,23.181,23.1876,174045.5617
2016-07-11 13:20:00,35.31,35.36,35.3,35.33,140613.84805296824,23.1876,23.2204,23.181,23.2007,140613.8481
2016-07-11 13:30:00,35.33,35.36,35.31,35.34,129671.19290764224,23.2007,23.2204,23.1876,23.2073,129671.1929
2016-07-11 13:40:00,35.34,35.38,35.32,35.36,98958.59050611604,23.2073,23.2336,23.1942,23.2204,98958.5905
2016-07-11 13:50:00,35.36,35.39,35.35,35.36,109879.92368982156,23.2204,23.2401,23.2139,23.2204,109879.9237
2016-07-11 14:00:00,35.36,35.38,35.34,35.38,63137.694983727975,23.2204,23.2336,23.2073,23.2336,63137.695
2016-07-11 14:10:00,35.38,35.39,35.35,35.39,77766.80507238244,23.2336,23.2401,23.2139,23.2401,77766.8051
2016-07-11 14:20:00,35.39,35.46,35.39,35.43,107353.83234204917,23.2401,23.2861,23.2401,23.2664,107353.8323
2016-07-11 14:30:00,35.43,35.48,35.42,35.45,79304.2307260689,23.2664,23.2992,23.2598,23.2795,79304.2307
2016-07-11 14:40:00,35.44,35.46,35.42,35.44,71177.19672315115,23.273,23.2861,23.2598,23.273,71177.1967
2016-07-11 14:50:00,35.44,35.46,35.43,35.44,83926.60756368533,23.273,23.2861,23.2664,23.273,83926.6076
2016-07-11 15:00:00,35.44,35.49,35.43,35.49,213531.59016945347,23.273,23.3058,23.2664,23.3058,213531.5902
2016-07-11 15:10:00,35.49,35.52,35.47,35.52,132610.25698574795,23.3058,23.3255,23.2927,23.3255,132610.257
2016-07-11 15:20:00,35.52,35.55,35.5,35.54,254190.32656267533,23.3255,23.3452,23.3124,23.3386,254190.3266
2016-07-11 15:30:00,35.53,35.53,35.46,35.47,169535.40567837504,23.3321,23.3321,23.2861,23.2927,169535.4057
2016-07-11 15:40:00,35.46,35.47,35.42,35.43,194651.55425878128,23.2861,23.2927,23.2598,23.2664,194651.5543
2016-07-11 15:50:00,35.43,35.48,35.41,35.45,958635.39445629,23.2664,23.2992,23.2533,23.2795,958635.3945
2016-07-12 09:30:00,35.96,36.27,35.93,36.2,456013.9153854786,23.6145,23.818,23.5948,23.7721,456013.9154
2016-07-12 09:40:00,36.19,36.35,36.18,36.32,485966.7826282123,23.7655,23.8706,23.7589,23.8509,485966.7826
2016-07-12 09:50:00,36.31,36.37,36.18,36.21,307507.57490741776,23.8443,23.8837,23.7589,23.7786,307507.5749
2016-07-12 10:00:00,36.22,36.28,36.15,36.21,374882.7292110874,23.7852,23.8246,23.7392,23.7786,374882.7292
2016-07-12 10:10:00,36.21,36.25,36.1,36.15,369245.8758837392,23.7786,23.8049,23.7064,23.7392,369245.8759
2016-07-12 10:20:00,36.14,36.15,36.04,36.11,165725.5077993491,23.7327,23.7392,23.667,23.713,165725.5078
2016-07-12 10:30:00,36.11,36.18,36.08,36.12,201635.0577937381,23.713,23.7589,23.6933,23.7195,201635.0578
2016-07-12 10:40:00,36.13,36.21,36.1,36.19,171103.13096173268,23.7261,23.7786,23.7064,23.7655,171103.131
2016-07-12 10:50:00,36.19,36.21,36.12,36.15,140452.25002805522,23.7655,23.7786,23.7195,23.7392,140452.25
2016-07-12 11:00:00,36.15,36.28,36.13,36.21,235705.30804623492,23.7392,23.8246,23.7261,23.7786,235705.308
2016-07-12 11:10:00,36.2,36.24,36.18,36.2,124601.05487599596,23.7721,23.7983,23.7589,23.7721,124601.0549
2016-07-12 11:20:00,36.2,36.21,36.15,36.19,152637.18998990013,23.7721,23.7786,23.7392,23.7655,152637.19
2016-07-12 11:30:00,36.19,36.31,36.18,36.31,118075.41241162608,23.7655,23.8443,23.7589,23.8443,118075.4124
2016-07-12 11:40:00,36.31,36.34,36.27,36.3,110347.88463696554,23.8443,23.864,23.818,23.8377,110347.8846
2016-07-12 11:50:00,36.29,36.31,36.24,36.27,189499.49500617213,23.8312,23.8443,23.7983,23.818,189499.495
2016-07-12 12:00:00,36.28,36.28,36.25,36.27,126073.39243631468,23.8246,23.8246,23.8049,23.818,126073.3924
2016-07-12 12:10:00,36.28,36.3,36.25,36.29,132078.33015374257,23.8246,23.8377,23.8049,23.8312,132078.3302
2016-07-12 12:20:00,36.29,36.31,36.25,36.28,160613.84805296824,23.8312,23.8443,23.8049,23.8246,160613.8481
2016-07-12 12:30:00,36.28,36.32,36.27,36.29,441032.4318258332,23.8246,23.8509,23.818,23.8312,441032.4318
2016-07-12 12:40:00,36.29,36.31,36.25,36.27,154668.3873863764,23.8312,23.8443,23.8049,23.818,154668.3874
2016-07-12 12:50:00,36.26,36.34,36.25,36.29,104314.89170687912,23.8115,23.864,23.8049,23.8312,104314.8917
2016-07-12 13:00:00,36.29,36.37,36.29,36.3,153888.45247446976,23.8312,23.8837,23.8312,23.8377,153888.4525
2016-07-12 13:10:00,36.3,36.37,36.3,36.35,161062.73145550443,23.8377,23.8837,23.8377,23.8706,161062.7315
2016-07-12 13:20:00,36.35,36.39,36.34,36.37,139606.1048142745,23.8706,23.8968,23.864,23.8837,139606.1048
2016-07-12 13:30:00,36.38,36.46,36.37,36.45,168290.87644484345,23.8903,23.9428,23.8837,23.9362,168290.8764
2016-07-12 13:40:00,36.45,36.53,36.45,36.52,170880.93367747727,23.9362,23.9888,23.9362,23.9822,170880.9337
2016-07-12 13:50:00,36.52,36.52,36.43,36.43,194742.45314779485,23.9822,23.9822,23.9231,23.9231,194742.4531
2016-07-12 14:00:00,36.44,36.5,36.43,36.49,156605.31926832005,23.9297,23.9691,23.9231,23.9625,156605.3193
2016-07-12 14:10:00,36.49,36.54,36.48,36.53,153935.58523173604,23.9625,23.9953,23.9559,23.9888,153935.5852
2016-07-12 14:20:00,36.53,36.54,36.49,36.49,175917.40545393334,23.9888,23.9953,23.9625,23.9625,175917.4055
2016-07-12 14:30:00,36.49,36.52,36.45,36.45,168021.54640332173,23.9625,23.9822,23.9362,23.9362,168021.5464
2016-07-12 14:40:00,36.45,36.5,36.45,36.47,214574.1218718438,23.9362,23.9691,23.9362,23.9494,214574.1219
2016-07-12 14:50:00,36.47,36.52,36.43,36.44,191835.93311637305,23.9494,23.9822,23.9231,23.9297,191835.9331
2016-07-12 15:00:00,36.44,36.44,36.36,36.36,162620.356862305,23.9297,23.9297,23.8771,23.8771,162620.3569
2016-07-12 15:10:00,36.36,36.37,36.29,36.31,160031.4218381775,23.8771,23.8837,23.8312,23.8443,160031.4218
2016-07-12 15:20:00,36.31,36.37,36.3,36.33,161665.35742340927,23.8443,23.8837,23.8377,23.8574,161665.3574
2016-07-12 15:30:00,36.32,36.4,36.3,36.4,303996.1844910784,23.8509,23.9034,23.8377,23.9034,303996.1845
2016-07-12 15:40:00,36.39,36.41,36.34,36.36,289792.391426327,23.8968,23.91,23.864,23.8771,289792.3914
2016-07-12 15:50:00,36.36,36.39,36.31,36.32,754971.3836830882,23.8771,23.8968,23.8443,23.8509,754971.3837
2016-07-13 09:30:00,35.82,36.43,35.76,35.83,614660.5319268319,23.5225,23.9231,23.4831,23.5291,614660.5319
2016-07-13 09:40:00,35.84,35.87,35.64,35.74,389152.7325777129,23.5356,23.5554,23.4043,23.47,389152.7326
2016-07-13 09:50:00,35.74,36.05,35.72,36.04,343769.4983727976,23.47,23.6736,23.4568,23.667,343769.4984
2016-07-13 10:00:00,36.04,36.04,35.92,35.96,142325.21602513746,23.667,23.667,23.5882,23.6145,142325.216
2016-07-13 10:10:00,35.96,36.09,35.96,36.06,165774.8849736281,23.6145,23.6998,23.6145,23.6801,165774.885
2016-07-13 10:20:00,36.06,36.16,36.05,36.14,183672.9884412524,23.6801,23.7458,23.6736,23.7327,183672.9884
2016-07-13 10:30:00,36.14,36.22,36.11,36.12,290644.1476826394,23.7327,23.7852,23.713,23.7195,290644.1477
2016-07-13 10:40:00,36.11,36.26,36.11,36.23,227028.3918752104,23.713,23.8115,23.713,23.7918,227028.3919
2016-07-13 10:50:00,36.23,36.23,36.17,36.23,108318.93165750196,23.7918,23.7918,23.7524,23.7918,108318.9317
2016-07-13 11:00:00,36.23,36.29,36.15,36.17,191474.58197733137,23.7918,23.8312,23.7392,23.7524,191474.582
2016-07-13 11:10:00,36.17,36.21,36.04,36.04,147895.8590506116,23.7524,23.7786,23.667,23.667,147895.8591
2016-07-13 11:20:00,36.04,36.07,36.01,36.03,79525.30580181797,23.667,23.6867,23.6473,23.6604,79525.3058
2016-07-13 11:30:00,36.02,36.06,35.96,35.96,85164.40354617887,23.6539,23.6801,23.6145,23.6145,85164.4035
2016-07-13 11:40:00,35.96,36.02,35.9,35.92,167244.97811693413,23.6145,23.6539,23.5751,23.5882,167244.9781
2016-07-13 11:50:00,35.91,36.04,35.9,36.01,95931.99416451577,23.5816,23.667,23.5751,23.6473,95931.9942
2016-07-13 12:00:00,36.01,36.04,35.96,35.96,86220.40175064527,23.6473,23.667,23.6145,23.6145,86220.4018
2016-07-13 12:10:00,35.96,35.99,35.93,35.98,66954.32611379193,23.6145,23.6342,23.5948,23.6276,66954.3261
2016-07-13 12:20:00,35.99,35.99,35.89,35.9,78006.9576927393,23.6342,23.6342,23.5685,23.5751,78006.9577
2016-07-13 12:30:00,35.91,35.92,35.83,35.86,62168.10683424981,23.5816,23.5882,23.5291,23.5488,62168.1068
2016-07-13 12:40:00,35.86,35.92,35.85,35.88,59966.33374480978,23.5488,23.5882,23.5422,23.5619,59966.3337
2016-07-13 12:50:00,35.89,35.93,35.88,35.93,45480.86634496689,23.5685,23.5948,23.5619,23.5948,45480.8663
2016-07-13 13:00:00,35.94,35.99,35.91,35.98,64790.708113567496,23.6013,23.6342,23.5816,23.6276,64790.7081
2016-07-13 13:10:00,35.97,36.02,35.97,35.99,62144.54045561665,23.621,23.6539,23.621,23.6342,62144.5405
2016-07-13 13:20:00,35.99,36.0,35.93,35.94,65094.826618785766,23.6342,23.6407,23.5948,23.6013,65094.8266
2016-07-13 13:30:00,35.95,35.95,35.9,35.94,133420.49152732576,23.6079,23.6079,23.5751,23.6013,133420.4915
2016-07-13 13:40:00,35.95,36.06,35.94,36.05,82891.9313208394,23.6079,23.6801,23.6013,23.6736,82891.9313
2016-07-13 13:50:00,36.05,36.05,35.97,36.03,95670.51958253844,23.6736,23.6736,23.621,23.6604,95670.5196
2016-07-13 14:00:00,36.03,36.13,36.01,36.13,180706.99135899448,23.6604,23.7261,23.6473,23.7261,180706.9914
2016-07-13 14:10:00,36.13,36.18,36.11,36.13,203771.74278981035,23.7261,23.7589,23.713,23.7261,203771.7428
2016-07-13 14:20:00,36.13,36.16,36.1,36.14,114320.50274941084,23.7261,23.7458,23.7064,23.7327,114320.5027
2016-07-13 14:30:00,36.14,36.17,36.1,36.11,85000.56110425317,23.7327,23.7524,23.7064,23.713,85000.5611
2016-07-13 14:40:00,36.11,36.13,36.08,36.11,75799.57356076759,23.713,23.7261,23.6933,23.713,75799.5736
2016-07-13 14:50:00,36.11,36.11,36.04,36.07,67173.15677252834,23.713,23.713,23.667,23.6867,67173.1568
2016-07-13 15:00:00,36.07,36.12,36.05,36.05,75770.39613960273,23.6867,23.7195,23.6736,23.6736,75770.3961
2016-07-13 15:10:00,36.06,36.07,35.99,36.03,237038.49175176743,23.6801,23.6867,23.6342,23.6604,237038.4918
2016-07-13 15:20:00,36.04,36.05,36.01,36.04,156575.01963864884,23.667,23.6736,23.6473,23.667,156575.0196
2016-07-13 15:30:00,36.03,36.11,36.02,36.06,174078.1057120413,23.6604,23.713,23.6539,23.6801,174078.1057
2016-07-13 15:40:00,36.05,36.12,36.05,36.06,212055.8859836157,23.6736,23.7195,23.6736,23.6801,212055.886
2016-07-13 15:50:00,36.06,36.09,36.05,36.06,399524.1835933117,23.6801,23.6998,23.6736,23.6801,399524.1836
2016-07-14 09:30:00,37.75,37.75,37.36,37.41,1367275.2777466052,24.7899,24.7899,24.5338,24.5666,1367275.2777
2016-07-14 09:40:00,37.41,37.49,37.3,37.38,817093.4799685781,24.5666,24.6192,24.4944,24.5469,817093.48
2016-07-14 09:50:00,37.38,37.6,37.29,37.59,593317.2483447425,24.5469,24.6914,24.4878,24.6849,593317.2483
2016-07-14 10:00:00,37.58,37.73,37.56,37.7,481776.45606553694,24.6783,24.7768,24.6652,24.7571,481776.4561
2016-07-14 10:10:00,37.71,37.81,37.56,37.6,553600.0448883402,24.7637,24.8293,24.6652,24.6914,553600.0449
2016-07-14 10:20:00,37.6,37.73,37.54,37.58,582978.3413758276,24.6914,24.7768,24.652,24.6783,582978.3414
2016-07-14 10:30:00,37.59,37.77,37.58,37.72,469098.86656940856,24.6849,24.8031,24.6783,24.7702,469098.8666
2016-07-14 10:40:00,37.73,37.83,37.69,37.76,458193.2443047918,24.7768,24.8425,24.7505,24.7965,458193.2443
2016-07-14 10:50:00,37.76,37.85,37.67,37.84,292674.2228706093,24.7965,24.8556,24.7374,24.849,292674.2229
2016-07-14 11:00:00,37.84,38.0,37.81,38.0,463670.74402423966,24.849,24.9541,24.8293,24.9541,463670.744
2016-07-14 11:10:00,38.0,38.07,37.96,38.04,449582.5384356413,24.9541,25.0001,24.9278,24.9804,449582.5384
2016-07-14 11:20:00,38.04,38.07,37.87,37.9,519415.3293681966,24.9804,25.0001,24.8687,24.8884,519415.3294
2016-07-14 11:30:00,37.9,37.92,37.83,37.9,449896.75681741664,24.8884,24.9016,24.8425,24.8884,449896.7568
2016-07-14 11:40:00,37.89,38.01,37.87,37.9,385536.9767702839,24.8819,24.9607,24.8687,24.8884,385536.9768
2016-07-14 11:50:00,37.9,38.02,37.89,38.02,318695.9937156324,24.8884,24.9672,24.8819,24.9672,318695.9937
2016-07-14 12:00:00,38.02,38.07,37.99,38.03,232844.7985635731,24.9672,25.0001,24.9475,24.9738,232844.7986
2016-07-14 12:10:00,38.04,38.04,37.93,37.97,209888.9013578723,24.9804,24.9804,24.9081,24.9344,209888.9014
2016-07-14 12:20:00,37.97,37.99,37.88,37.93,265297.9463584334,24.9344,24.9475,24.8753,24.9081,265297.9464
2016-07-14 12:30:00,37.93,37.97,37.89,37.94,511486.9262709011,24.9081,24.9344,24.8819,24.9147,511486.9263
2016-07-14 12:40:00,37.95,38.03,37.93,38.02,378069.8013690944,24.9213,24.9738,24.9081,24.9672,378069.8014
2016-07-14 12:50:00,38.01,38.13,38.0,38.13,327899.2256761306,24.9607,25.0395,24.9541,25.0395,327899.2257
2016-07-14 13:00:00,38.13,38.3,38.12,38.25,362740.4331724834,25.0395,25.1511,25.0329,25.1183,362740.4332
2016-07-14 13:10:00,38.25,38.25,38.07,38.07,365511.1659746381,25.1183,25.1183,25.0001,25.0001,365511.166
2016-07-14 13:20:00,38.07,38.16,38.07,38.09,356242.84592077206,25.0001,25.0592,25.0001,25.0132,356242.8459
2016-07-14 13:30:00,38.1,38.14,38.08,38.09,265957.8049601616,25.0198,25.046,25.0066,25.0132,265957.805
2016-07-14 13:40:00,38.09,38.09,38.01,38.02,164987.0946021771,25.0132,25.0132,24.9607,24.9672,164987.0946
2016-07-14 13:50:00,38.01,38.05,37.93,37.98,187496.3528223544,24.9607,24.9869,24.9081,24.941,187496.3528
2016-07-14 14:00:00,37.97,37.99,37.93,37.97,151055.9982044664,24.9344,24.9475,24.9081,24.9344,151055.9982
2016-07-14 14:10:00,37.97,38.0,37.9,37.94,226039.72618112445,24.9344,24.9541,24.8884,24.9147,226039.7262
2016-07-14 14:20:00,37.93,37.95,37.88,37.88,198020.4241948154,24.9081,24.9213,24.8753,24.8753,198020.4242
2016-07-14 14:30:00,37.88,37.96,37.88,37.93,375917.4054539333,24.8753,24.9278,24.8753,24.9081,375917.4055
2016-07-14 14:40:00,37.93,37.94,37.8,37.83,301024.5763662888,24.9081,24.9147,24.8228,24.8425,301024.5764
2016-07-14 14:50:00,37.83,37.85,37.76,37.79,538312.1984064638,24.8425,24.8556,24.7965,24.8162,538312.1984
2016-07-14 15:00:00,37.79,37.91,37.77,37.89,469246.9980922455,24.8162,24.895,24.8031,24.8819,469246.9981
2016-07-14 15:10:00,37.89,37.89,37.78,37.82,352022.2197284255,24.8819,24.8819,24.8096,24.8359,352022.2197
2016-07-14 15:20:00,37.81,37.83,37.69,37.73,419551.1165974638,24.8293,24.8425,24.7505,24.7768,419551.1166
2016-07-14 15:30:00,37.73,37.84,37.72,37.78,474712.15351812367,24.7768,24.849,24.7702,24.8096,474712.1535
2016-07-14 15:40:00,37.78,37.85,37.75,37.84,548854.2251150263,24.8096,24.8556,24.7899,24.849,548854.2251
2016-07-14 15:50:00,37.84,37.85,37.75,37.78,1047371.7876781506,24.849,24.8556,24.7899,24.8096,1047371.7877
2016-07-15 09:30:00,38.07,38.31,37.83,37.86,983995.062282572,25.0001,25.1577,24.8425,24.8622,983995.0623
2016-07-15 09:40:00,37.86,37.86,37.59,37.8,455207.0474694198,24.8622,24.8622,24.6849,24.8228,455207.0475
2016-07-15 09:50:00,37.81,38.13,37.8,37.97,328528.78464818763,24.8293,25.0395,24.8228,24.9344,328528.7846
2016-07-15 10:00:00,37.97,38.02,37.86,37.93,232656.2675345079,24.9344,24.9672,24.8622,24.9081,232656.2675
2016-07-15 10:10:00,37.93,37.95,37.77,37.85,256927.39310963976,24.9081,24.9213,24.8031,24.8556,256927.3931
2016-07-15 10:20:00,37.85,38.1,37.84,38.07,255407.9227920548,24.8556,25.0198,24.849,25.0001,255407.9228
2016-07-15 10:30:00,38.08,38.09,38.01,38.08,179882.16810683423,25.0066,25.0132,24.9607,25.0066,179882.1681
2016-07-15 10:40:00,38.08,38.09,38.01,38.04,145965.66041970596,25.0066,25.0132,24.9607,24.9804,145965.6604
2016-07-15 10:50:00,38.04,38.1,38.02,38.02,105376.50095387724,24.9804,25.0198,24.9672,24.9672,105376.501
2016-07-15 11:00:00,38.03,38.04,37.93,38.02,345347.32353271235,24.9738,24.9804,24.9081,24.9672,345347.3235
2016-07-15 11:10:00,38.03,38.03,37.95,37.99,204988.2168106834,24.9738,24.9738,24.9213,24.9475,204988.2168
2016-07-15 11:20:00,37.98,38.01,37.96,37.97,92209.6285489844,24.941,24.9607,24.9278,24.9344,92209.6285
2016-07-15 11:30:00,37.98,38.01,37.95,37.97,211998.6533497924,24.941,24.9607,24.9213,24.9344,211998.6533
2016-07-15 11:40:00,37.97,37.99,37.95,37.98,198345.8646616541,24.9344,24.9475,24.9213,24.941,198345.8647
2016-07-15 11:50:00,37.98,38.01,37.95,37.99,138432.27471664234,24.941,24.9607,24.9213,24.9475,138432.2747
2016-07-15 12:00:00,38.0,38.03,37.98,37.99,92738.18875547076,24.9541,24.9738,24.941,24.9475,92738.1888
2016-07-15 12:10:00,38.0,38.0,37.95,38.0,121020.08753226348,24.9541,24.9541,24.9213,24.9541,121020.0875
2016-07-15 12:20:00,38.0,38.04,37.96,37.98,76922.9042756144,24.9541,24.9804,24.9278,24.941,76922.9043
2016-07-15 12:30:00,37.98,37.98,37.93,37.95,143377.84760408482,24.941,24.941,24.9081,24.9213,143377.8476
2016-07-15 12:40:00,37.95,37.95,37.8,37.81,120836.04533722364,24.9213,24.9213,24.8228,24.8293,120836.0453
2016-07-15 12:50:00,37.8,37.82,37.77,37.79,53849.17517674784,24.8228,24.8359,24.8031,24.8162,53849.1752
2016-07-15 13:00:00,37.79,37.85,37.79,37.85,87075.5246324767,24.8162,24.8556,24.8162,24.8556,87075.5246
2016-07-15 13:10:00,37.85,37.94,37.84,37.94,131887.55470766468,24.8556,24.9147,24.849,24.9147,131887.5547
2016-07-15 13:20:00,37.93,37.98,37.9,37.91,105921.8942879587,24.9081,24.941,24.8884,24.895,105921.8943
2016-07-15 13:30:00,37.92,37.95,37.89,37.92,120188.5310290652,24.9016,24.9213,24.8819,24.9016,120188.531
2016-07-15 13:40:00,37.91,37.96,37.9,37.95,163762.7651217596,24.895,24.9278,24.8884,24.9213,163762.7651
2016-07-15 13:50:00,37.95,37.99,37.93,37.98,151023.45415778251,24.9213,24.9475,24.9081,24.941,151023.4542
2016-07-15 14:00:00,37.98,38.0,37.93,37.94,102762.87734261026,24.941,24.9541,24.9081,24.9147,102762.8773
2016-07-15 14:10:00,37.94,37.96,37.89,37.95,160002.24441701267,24.9147,24.9278,24.8819,24.9213,160002.2444
2016-07-15 14:20:00,37.95,37.96,37.91,37.93,112044.66389855236,24.9213,24.9278,24.895,24.9081,112044.6639
2016-07-15 14:30:00,37.93,38.01,37.93,37.99,129488.27292110871,24.9081,24.9607,24.9081,24.9475,129488.2729
2016-07-15 14:40:00,37.98,38.03,37.96,38.03,124045.5616653574,24.941,24.9738,24.9278,24.9738,124045.5617
2016-07-15 14:50:00,38.03,38.09,38.02,38.08,212398.1595780496,24.9738,25.0132,24.9672,25.0066,212398.1596
2016-07-15 15:00:00,38.07,38.09,38.06,38.07,130861.85613286948,25.0001,25.0132,24.9935,25.0001,130861.8561
2016-07-15 15:10:00,38.07,38.07,38.01,38.03,194849.0629558972,25.0001,25.0001,24.9607,24.9738,194849.063
2016-07-15 15:20:00,38.03,38.06,38.01,38.04,255006.17214678487,24.9738,24.9935,24.9607,24.9804,255006.1721
2016-07-15 15:30:00,38.03,38.08,38.03,38.07,253264.50454494444,24.9738,25.0066,24.9738,25.0001,253264.5045
2016-07-15 15:40:00,38.07,38.07,37.98,38.01,283255.5268768937,25.0001,25.0001,24.941,24.9607,283255.5269
2016-07-15 15:50:00,38.01,38.03,37.96,37.96,694501.1783189316,24.9607,24.9738,24.9278,24.9278,694501.1783
2016-07-18 09:30:00,37.93,38.12,37.85,37.95,322028.9529794636,24.9081,25.0329,24.8556,24.9213,322028.953
2016-07-18 09:40:00,37.96,37.96,37.84,37.91,253671.866232746,24.9278,24.9278,24.849,24.895,253671.8662
2016-07-18 09:50:00,37.91,38.1,37.91,38.06,269591.51610369206,24.895,25.0198,24.895,24.9935,269591.5161
2016-07-18 10:00:00,38.06,38.19,38.03,38.07,244938.8396364044,24.9935,25.0789,24.9738,25.0001,244938.8396
2016-07-18 10:10:00,38.07,38.31,38.07,38.3,330825.9454606665,25.0001,25.1577,25.0001,25.1511,330825.9455
2016-07-18 10:20:00,38.3,38.47,38.26,38.41,465279.99102233193,25.1511,25.2627,25.1248,25.2233,465279.991
2016-07-18 10:30:00,38.4,38.48,38.34,38.39,280260.35237347096,25.2168,25.2693,25.1774,25.2102,280260.3524
2016-07-18 10:40:00,38.39,38.52,38.38,38.4,508737.5154303669,25.2102,25.2956,25.2036,25.2168,508737.5154
2016-07-18 10:50:00,38.4,38.43,38.34,38.41,147516.55257546852,25.2168,25.2365,25.1774,25.2233,147516.5526
2016-07-18 11:00:00,38.41,38.46,38.39,38.43,142673.100662103,25.2233,25.2562,25.2102,25.2365,142673.1007
2016-07-18 11:10:00,38.43,38.49,38.38,38.49,183687.5771518348,25.2365,25.2759,25.2036,25.2759,183687.5772
2016-07-18 11:20:00,38.48,38.54,38.46,38.5,165181.23667377396,25.2693,25.3087,25.2562,25.2824,165181.2367
2016-07-18 11:30:00,38.51,38.58,38.45,38.58,218900.2356637864,25.289,25.335,25.2496,25.335,218900.2357
2016-07-18 11:40:00,38.58,38.62,38.55,38.58,195330.49040511725,25.335,25.3612,25.3153,25.335,195330.4904
2016-07-18 11:50:00,38.58,38.64,38.57,38.6,244238.581528448,25.335,25.3744,25.3284,25.3481,244238.5815
2016-07-18 12:00:00,38.6,38.65,38.58,38.64,183552.912131074,25.3481,25.3809,25.335,25.3744,183552.9121
2016-07-18 12:10:00,38.64,38.66,38.59,38.59,113623.6112669734,25.3744,25.3875,25.3415,25.3415,113623.6113
2016-07-18 12:20:00,38.58,38.64,38.58,38.61,80790.03478846369,25.335,25.3744,25.335,25.3547,80790.0348
2016-07-18 12:30:00,38.6,38.61,38.52,38.57,122988.44125238468,25.3481,25.3547,25.2956,25.3284,122988.4413
2016-07-18 12:40:00,38.56,38.65,38.54,38.65,141116.59746380878,25.3218,25.3809,25.3087,25.3809,141116.5975
2016-07-18 12:50:00,38.65,38.73,38.63,38.68,249509.5948827292,25.3809,25.4335,25.3678,25.4006,249509.5949
2016-07-18 13:00:00,38.69,38.69,38.62,38.63,137222.53394680732,25.4072,25.4072,25.3612,25.3678,137222.5339
2016-07-18 13:10:00,38.62,38.64,38.55,38.56,126772.52833576476,25.3612,25.3744,25.3153,25.3218,126772.5283
2016-07-18 13:20:00,38.56,38.59,38.51,38.55,150646.39209965212,25.3218,25.3415,25.289,25.3153,150646.3921
2016-07-18 13:30:00,38.55,38.59,38.53,38.58,166566.04197059813,25.3153,25.3415,25.3021,25.335,166566.042
2016-07-18 13:40:00,38.58,38.64,38.58,38.63,238609.58366064413,25.335,25.3744,25.335,25.3678,238609.5837
2016-07-18 13:50:00,38.63,38.63,38.51,38.56,119464.7065424756,25.3678,25.3678,25.289,25.3218,119464.7065
2016-07-18 14:00:00,38.55,38.58,38.5,38.57,160072.94355291213,25.3153,25.335,25.2824,25.3284,160072.9436
2016-07-18 14:10:00,38.57,38.58,38.48,38.54,162829.08764448433,25.3284,25.335,25.2693,25.3087,162829.0876
2016-07-18 14:20:00,38.53,38.56,38.5,38.56,90447.76119402984,25.3021,25.3218,25.2824,25.3218,90447.7612
2016-07-18 14:30:00,38.55,38.58,38.54,38.54,149187.5210414095,25.3153,25.335,25.3087,25.3087,149187.521
2016-07-18 14:40:00,38.55,38.55,38.49,38.52,90962.85489844011,25.3153,25.3153,25.2759,25.2956,90962.8549
2016-07-18 14:50:00,38.51,38.57,38.5,38.57,126790.48367186624,25.289,25.3284,25.2824,25.3284,126790.4837
2016-07-18 15:00:00,38.56,38.57,38.48,38.48,149628.5489844013,25.3218,25.3284,25.2693,25.2693,149628.549
2016-07-18 15:10:00,38.48,38.5,38.45,38.47,152847.04298058577,25.2693,25.2824,25.2496,25.2627,152847.043
2016-07-18 15:20:00,38.47,38.48,38.42,38.46,156783.75042082818,25.2627,25.2693,25.2299,25.2562,156783.7504
2016-07-18 15:30:00,38.46,38.49,38.42,38.42,207596.22937941868,25.2562,25.2759,25.2299,25.2299,207596.2294
2016-07-18 15:40:00,38.42,38.46,38.41,38.42,305604.3092806643,25.2299,25.2562,25.2233,25.2299,305604.3093
2016-07-18 15:50:00,38.42,38.42,38.39,38.41,617665.8063068117,25.2299,25.2299,25.2102,25.2233,617665.8063
2016-07-19 09:30:00,38.19,38.31,38.01,38.14,311769.72281449893,25.0789,25.1577,24.9607,25.046,311769.7228
2016-07-19 09:40:00,38.11,38.45,38.11,38.34,391828.0776568286,25.0263,25.2496,25.0263,25.1774,391828.0777
2016-07-19 09:50:00,38.33,38.38,38.27,38.3,273780.7204578611,25.1708,25.2036,25.1314,25.1511,273780.7205
2016-07-19 10:00:00,38.3,38.32,38.11,38.19,550017.9553361015,25.1511,25.1642,25.0263,25.0789,550017.9553
2016-07-19 10:10:00,38.18,38.33,38.18,38.32,329630.79340141395,25.0723,25.1708,25.0723,25.1642,329630.7934
2016-07-19 10:20:00,38.31,38.31,38.23,38.28,211544.1589047245,25.1577,25.1577,25.1051,25.138,211544.1589
2016-07-19 10:30:00,38.27,38.28,38.19,38.24,188421.05263157893,25.1314,25.138,25.0789,25.1117,188421.0526
2016-07-19 10:40:00,38.24,38.28,38.21,38.24,229388.39636404443,25.1117,25.138,25.092,25.1117,229388.3964
2016-07-19 10:50:00,38.24,38.34,38.21,38.34,224151.0492649534,25.1117,25.1774,25.092,25.1774,224151.0493
2016-07-19 11:00:00,38.34,38.34,38.25,38.25,234283.4698687016,25.1774,25.1774,25.1183,25.1183,234283.4699
2016-07-19 11:10:00,38.25,38.31,38.22,38.24,333125.3506901582,25.1183,25.1577,25.0986,25.1117,333125.3507
2016-07-19 11:20:00,38.23,38.24,38.15,38.22,255630.1200763101,25.1051,25.1117,25.0526,25.0986,255630.1201
2016-07-19 11:30:00,38.21,38.27,38.19,38.23,220068.4547188868,25.092,25.1314,25.0789,25.1051,220068.4547
2016-07-19 11:40:00,38.23,38.25,38.13,38.15,210689.03602289304,25.1051,25.1183,25.0395,25.0526,210689.036
2016-07-19 11:50:00,38.15,38.22,38.13,38.14,117287.62204017506,25.0526,25.0986,25.0395,25.046,117287.622
2016-07-19 12:00:00,38.14,38.17,38.12,38.14,96063.2925597576,25.046,25.0657,25.0329,25.046,96063.2926
2016-07-19 12:10:00,38.15,38.18,38.13,38.17,78718.43788575917,25.0526,25.0723,25.0395,25.0657,78718.4379
2016-07-19 12:20:00,38.17,38.25,38.16,38.23,214348.5579620693,25.0657,25.1183,25.0592,25.1051,214348.558
2016-07-19 12:30:00,38.24,38.25,38.19,38.2,136509.9315452811,25.1117,25.1183,25.0789,25.0854,136509.9315
2016-07-19 12:40:00,38.2,38.27,38.18,38.26,205846.7063180339,25.0854,25.1314,25.0723,25.1248,205846.7063
2016-07-19 12:50:00,38.27,38.31,38.2,38.22,213641.56660307484,25.1314,25.1577,25.0854,25.0986,213641.5666
2016-07-19 13:00:00,38.21,38.28,38.2,38.24,280525.1935809673,25.092,25.138,25.0854,25.1117,280525.1936
2016-07-19 13:10:00,38.25,38.26,38.13,38.18,186279.8788014813,25.1183,25.1248,25.0395,25.0723,186279.8788
2016-07-19 13:20:00,38.17,38.2,38.13,38.17,166259.67904836716,25.0657,25.0854,25.0395,25.0657,166259.679
2016-07-19 13:30:00,38.17,38.2,38.14,38.18,206741.10649758723,25.0657,25.0854,25.046,25.0723,206741.1065
2016-07-19 13:40:00,38.18,38.2,38.12,38.15,122371.22657389742,25.0723,25.0854,25.0329,25.0526,122371.2266
2016-07-19 13:50:00,38.16,38.16,38.09,38.09,99587.0272696667,25.0592,25.0592,25.0132,25.0132,99587.0273
2016-07-19 14:00:00,38.09,38.16,38.09,38.15,106904.94893951296,25.0132,25.0592,25.0132,25.0526,106904.9489
2016-07-19 14:10:00,38.15,38.16,38.11,38.13,95301.31298395242,25.0526,25.0592,25.0263,25.0395,95301.313
2016-07-19 14:20:00,38.12,38.2,38.12,38.18,126933.00415217147,25.0329,25.0854,25.0329,25.0723,126933.0042
2016-07-19 14:30:00,38.17,38.22,38.17,38.22,139964.0893277971,25.0657,25.0986,25.0657,25.0986,139964.0893
2016-07-19 14:40:00,38.22,38.23,38.18,38.21,132761.7551341039,25.0986,25.1051,25.0723,25.092,132761.7551
2016-07-19 14:50:00,38.21,38.25,38.2,38.24,130792.27920547636,25.092,25.1183,25.0854,25.1117,130792.2792
2016-07-19 15:00:00,38.24,38.25,38.22,38.23,138024.91302884076,25.1117,25.1183,25.0986,25.1051,138024.913
2016-07-19 15:10:00,38.22,38.24,38.21,38.24,193123.1062731456,25.0986,25.1117,25.092,25.1117,193123.1063
2016-07-19 15:20:00,38.24,38.27,38.21,38.23,300485.91628324543,25.1117,25.1314,25.092,25.1051,300485.9163
2016-07-19 15:30:00,38.24,38.25,38.23,38.24,144860.2850409606,25.1117,25.1183,25.1051,25.1117,144860.285
2016-07-19 15:40:00,38.24,38.32,38.24,38.3,238596.1171585681,25.1117,25.1642,25.1117,25.1511,238596.1172
2016-07-19 15:50:00,38.31,38.31,38.27,38.3,607270.7889125799,25.1577,25.1577,25.1314,25.1511,607270.7889
2016-07-20 09:30:00,38.54,38.66,38.25,38.25,214842.32970485915,25.3087,25.3875,25.1183,25.1183,214842.3297
2016-07-20 09:40:00,38.25,38.33,38.17,38.24,162888.56469532038,25.1183,25.1708,25.0657,25.1117,162888.5647
2016-07-20 09:50:00,38.24,38.28,38.19,38.22,193257.7712939064,25.1117,25.138,25.0789,25.0986,193257.7713
2016-07-20 10:00:00,38.21,38.38,38.18,38.33,255227.247222534,25.092,25.2036,25.0723,25.1708,255227.2472
2016-07-20 10:10:00,38.34,38.44,38.32,38.43,199236.89821568847,25.1774,25.243,25.1642,25.2365,199236.8982
2016-07-20 10:20:00,38.43,38.48,38.32,38.36,246031.87072158005,25.2365,25.2693,25.1642,25.1905,246031.8707
2016-07-20 10:30:00,38.36,38.54,38.34,38.53,181106.4975872517,25.1905,25.3087,25.1774,25.3021,181106.4976
2016-07-20 10:40:00,38.54,38.57,38.5,38.5,120216.58624172372,25.3087,25.3284,25.2824,25.2824,120216.5862
2016-07-20 10:50:00,38.5,38.51,38.44,38.47,222310.62731455505,25.2824,25.289,25.243,25.2627,222310.6273
2016-07-20 11:00:00,38.47,38.5,38.45,38.47,292838.06531253504,25.2627,25.2824,25.2496,25.2627,292838.0653
2016-07-20 11:10:00,38.46,38.48,38.43,38.44,179113.455279991,25.2562,25.2693,25.2365,25.243,179113.4553
2016-07-20 11:20:00,38.45,38.46,38.38,38.39,283244.3047918303,25.2496,25.2562,25.2036,25.2102,283244.3048
2016-07-20 11:30:00,38.39,38.43,38.38,38.42,290117.8318931657,25.2102,25.2365,25.2036,25.2299,290117.8319
2016-07-20 11:40:00,38.42,38.43,38.4,38.42,159070.81135675008,25.2299,25.2365,25.2168,25.2299,159070.8114
2016-07-20 11:50:00,38.43,38.44,38.4,38.42,200464.59432162496,25.2365,25.243,25.2168,25.2299,200464.5943
2016-07-20 12:00:00,38.42,38.46,38.4,38.43,240351.25126248453,25.2299,25.2562,25.2168,25.2365,240351.2513
2016-07-20 12:10:00,38.43,38.5,38.43,38.47,194285.71428571423,25.2365,25.2824,25.2365,25.2627,194285.7143
2016-07-20 12:20:00,38.47,38.5,38.46,38.47,106371.89989900123,25.2627,25.2824,25.2562,25.2627,106371.8999
2016-07-20 12:30:00,38.48,38.48,38.44,38.46,98380.65312535068,25.2693,25.2693,25.243,25.2562,98380.6531
2016-07-20 12:40:00,38.47,38.48,38.44,38.46,105435.97800471328,25.2627,25.2693,25.243,25.2562,105435.978
2016-07-20 12:50:00,38.46,38.48,38.45,38.47,71529.57019414207,25.2562,25.2693,25.2496,25.2627,71529.5702
2016-07-20 13:00:00,38.48,38.51,38.46,38.5,241769.7228144989,25.2693,25.289,25.2562,25.2824,241769.7228
2016-07-20 13:10:00,38.5,38.5,38.46,38.46,142108.62978341375,25.2824,25.2824,25.2562,25.2562,142108.6298
2016-07-20 13:20:00,38.47,38.49,38.46,38.46,134914.15104926494,25.2627,25.2759,25.2562,25.2562,134914.151
2016-07-20 13:30:00,38.46,38.49,38.44,38.46,276529.0090898889,25.2562,25.2759,25.243,25.2562,276529.0091
2016-07-20 13:40:00,38.46,38.48,38.44,38.46,69482.66187857704,25.2562,25.2693,25.243,25.2562,69482.6619
2016-07-20 13:50:00,38.45,38.46,38.44,38.45,103142.18381775334,25.2496,25.2562,25.243,25.2496,103142.1838
2016-07-20 14:00:00,38.46,38.47,38.44,38.46,105912.91661990798,25.2562,25.2627,25.243,25.2562,105912.9166
2016-07-20 14:10:00,38.47,38.49,38.46,38.46,158293.12086185612,25.2627,25.2759,25.2562,25.2562,158293.1209
2016-07-20 14:20:00,38.46,38.48,38.43,38.47,178029.4018628661,25.2562,25.2693,25.2365,25.2627,178029.4019
2016-07-20 14:30:00,38.46,38.47,38.44,38.47,158286.38761081808,25.2562,25.2627,25.243,25.2627,158286.3876
2016-07-20 14:40:00,38.46,38.49,38.45,38.46,263610.1447648973,25.2562,25.2759,25.2496,25.2562,263610.1448
2016-07-20 14:50:00,38.46,38.5,38.44,38.45,239290.7642239928,25.2562,25.2824,25.243,25.2496,239290.7642
2016-07-20 15:00:00,38.45,38.47,38.41,38.43,138472.6742228706,25.2496,25.2627,25.2233,25.2365,138472.6742
2016-07-20 15:10:00,38.42,38.47,38.42,38.45,143051.28492873974,25.2299,25.2627,25.2299,25.2496,143051.2849
2016-07-20 15:20:00,38.44,38.47,38.44,38.46,247442.48681405003,25.243,25.2627,25.243,25.2562,247442.4868
2016-07-20 15:30:00,38.46,38.48,38.44,38.48,200657.61418471552,25.2562,25.2693,25.243,25.2693,200657.6142
2016-07-20 15:40:00,38.48,38.51,38.46,38.5,302529.4579732914,25.2693,25.289,25.2562,25.2824,302529.458
2016-07-20 15:50:00,38.49,38.5,38.44,38.45,584052.2949163954,25.2759,25.2824,25.243,25.2496,584052.2949
2016-07-21 09:30:00,38.55,38.63,38.43,38.57,182570.979688026,25.3153,25.3678,25.2365,25.3284,182570.9797
2016-07-21 09:40:00,38.56,38.67,38.54,38.57,132208.50634047805,25.3218,25.3941,25.3087,25.3284,132208.5063
2016-07-21 09:50:00,38.54,38.58,38.46,38.46,281534.0590281674,25.3087,25.335,25.2562,25.2562,281534.059
2016-07-21 10:00:00,38.47,38.58,38.4,38.43,209282.9087644484,25.2627,25.335,25.2168,25.2365,209282.9088
2016-07-21 10:10:00,38.43,38.51,38.42,38.43,279258.22017730895,25.2365,25.289,25.2299,25.2365,279258.2202
2016-07-21 10:20:00,38.44,38.49,38.34,38.43,234840.08528784648,25.243,25.2759,25.1774,25.2365,234840.0853
2016-07-21 10:30:00,38.43,38.48,38.42,38.45,235025.24969139264,25.2365,25.2693,25.2299,25.2496,235025.2497
2016-07-21 10:40:00,38.46,38.48,38.43,38.45,288957.46829760965,25.2562,25.2693,25.2365,25.2496,288957.4683
2016-07-21 10:50:00,38.45,38.46,38.42,38.45,248713.9490517338,25.2496,25.2562,25.2299,25.2496,248713.9491
2016-07-21 11:00:00,38.44,38.45,38.4,38.43,288495.1183929974,25.243,25.2496,25.2168,25.2365,288495.1184
2016-07-21 11:10:00,38.43,38.44,38.38,38.41,133620.24464145437,25.2365,25.243,25.2036,25.2233,133620.2446
2016-07-21 11:20:00,38.41,38.42,38.39,38.42,149002.3566378633,25.2233,25.2299,25.2102,25.2299,149002.3566
2016-07-21 11:30:00,38.42,38.42,38.36,38.36,382633.8233643811,25.2299,25.2299,25.1905,25.1905,382633.8234
2016-07-21 11:40:00,38.36,38.36,38.28,38.34,267363.9322186062,25.1905,25.1905,25.138,25.1774,267363.9322
2016-07-21 11:50:00,38.34,38.41,38.3,38.36,192523.84693075973,25.1774,25.2233,25.1511,25.1905,192523.8469
2016-07-21 12:00:00,38.35,38.43,38.34,38.42,80122.32072719111,25.1839,25.2365,25.1774,25.2299,80122.3207
2016-07-21 12:10:00,38.42,38.5,38.42,38.43,233924.36314667264,25.2299,25.2824,25.2299,25.2365,233924.3631
2016-07-21 12:20:00,38.43,38.5,38.39,38.5,180703.62473347547,25.2365,25.2824,25.2102,25.2824,180703.6247
2016-07-21 12:30:00,38.5,38.57,38.47,38.56,145046.57165301312,25.2824,25.3284,25.2627,25.3218,145046.5717
2016-07-21 12:40:00,38.55,38.55,38.49,38.5,94776.11940298507,25.3153,25.3153,25.2759,25.2824,94776.1194
2016-07-21 12:50:00,38.5,38.5,38.46,38.48,156512.17596229378,25.2824,25.2824,25.2562,25.2693,156512.176
2016-07-21 13:00:00,38.48,38.49,38.42,38.42,159371.56323644932,25.2693,25.2759,25.2299,25.2299,159371.5632
2016-07-21 13:10:00,38.42,38.53,38.42,38.52,440564.47087868926,25.2299,25.3021,25.2299,25.2956,440564.4709
2016-07-21 13:20:00,38.53,38.55,38.49,38.5,292324.0938166311,25.3021,25.3153,25.2759,25.2824,292324.0938
2016-07-21 13:30:00,38.5,38.54,38.48,38.49,292637.1899899001,25.2824,25.3087,25.2693,25.2759,292637.19
2016-07-21 13:40:00,38.49,38.5,38.43,38.43,208708.3380092021,25.2759,25.2824,25.2365,25.2365,208708.338
2016-07-21 13:50:00,38.43,38.5,38.41,38.5,157854.337335877,25.2365,25.2824,25.2233,25.2824,157854.3373
2016-07-21 14:00:00,38.5,38.5,38.45,38.45,88496.24060150376,25.2824,25.2824,25.2496,25.2496,88496.2406
2016-07-21 14:10:00,38.45,38.49,38.44,38.46,150003.366625519,25.2496,25.2759,25.243,25.2562,150003.3666
2016-07-21 14:20:00,38.47,38.49,38.44,38.46,92307.26068903602,25.2627,25.2759,25.243,25.2562,92307.2607
2016-07-21 14:30:00,38.46,38.5,38.45,38.5,130839.41196274268,25.2562,25.2824,25.2496,25.2824,130839.412
2016-07-21 14:40:00,38.5,38.52,38.46,38.49,78107.95645830996,25.2824,25.2956,25.2562,25.2759,78107.9565
2016-07-21 14:50:00,38.49,38.52,38.47,38.5,96757.93962518236,25.2759,25.2956,25.2627,25.2824,96757.9396
2016-07-21 15:00:00,38.49,38.5,38.44,38.45,120701.3803164628,25.2759,25.2824,25.243,25.2496,120701.3803
2016-07-21 15:10:00,38.44,38.48,38.44,38.46,84356.41342161373,25.243,25.2693,25.243,25.2562,84356.4134
2016-07-21 15:20:00,38.46,38.49,38.44,38.48,104959.03938951856,25.2562,25.2759,25.243,25.2693,104959.0394
2016-07-21 15:30:00,38.48,38.5,38.45,38.46,169232.4093816631,25.2693,25.2824,25.2496,25.2562,169232.4094
2016-07-21 15:40:00,38.45,38.48,38.44,38.46,281049.2649534284,25.2496,25.2693,25.243,25.2562,281049.265
2016-07-21 15:50:00,38.45,38.58,38.45,38.5,1419298.6196835372,25.2496,25.335,25.2496,25.2824,1419298.6197
2016-07-22 09:30:00,38.63,38.66,38.43,38.48,245604.3092806644,25.3678,25.3875,25.2365,25.2693,245604.3093
2016-07-22 09:40:00,38.48,38.5,38.32,38.4,261927.95421389287,25.2693,25.2824,25.1642,25.2168,261927.9542
2016-07-22 09:50:00,38.4,38.55,38.4,38.47,293946.8073167995,25.2168,25.3153,25.2168,25.2627,293946.8073
2016-07-22 10:00:00,38.48,38.52,38.42,38.44,179537.6500953877,25.2693,25.2956,25.2299,25.243,179537.6501
2016-07-22 10:10:00,38.43,38.45,38.37,38.38,212414.9927056447,25.2365,25.2496,25.1971,25.2036,212414.9927
2016-07-22 10:20:00,38.37,38.45,38.37,38.41,144679.6094714398,25.1971,25.2496,25.1971,25.2233,144679.6095
2016-07-22 10:30:00,38.4,38.47,38.38,38.42,194027.606329256,25.2168,25.2627,25.2036,25.2299,194027.6063
2016-07-22 10:40:00,38.42,38.51,38.4,38.49,138152.84479856357,25.2299,25.289,25.2168,25.2759,138152.8448
2016-07-22 10:50:00,38.49,38.51,38.45,38.5,179877.6792728089,25.2759,25.289,25.2496,25.2824,179877.6793
2016-07-22 11:00:00,38.5,38.55,38.48,38.5,107664.68409830546,25.2824,25.3153,25.2693,25.2824,107664.6841
2016-07-22 11:10:00,38.5,38.52,38.47,38.48,258312.1984064639,25.2824,25.2956,25.2627,25.2693,258312.1984
2016-07-22 11:20:00,38.48,38.5,38.45,38.45,117285.37762316238,25.2693,25.2824,25.2496,25.2496,117285.3776
2016-07-22 11:30:00,38.45,38.5,38.42,38.47,173725.73224105037,25.2496,25.2824,25.2299,25.2627,173725.7322
2016-07-22 11:40:00,38.48,38.52,38.45,38.5,79236.89821568847,25.2693,25.2956,25.2496,25.2824,79236.8982
2016-07-22 11:50:00,38.51,38.65,38.5,38.64,147041.8583772865,25.289,25.3809,25.2824,25.3744,147041.8584
2016-07-22 12:00:00,38.64,38.66,38.63,38.65,90695.76927393107,25.3744,25.3875,25.3678,25.3809,90695.7693
2016-07-22 12:10:00,38.65,38.66,38.63,38.65,66616.54135338345,25.3809,25.3875,25.3678,25.3809,66616.5414
2016-07-22 12:20:00,38.65,38.73,38.64,38.72,120638.53664010772,25.3809,25.4335,25.3744,25.4269,120638.5366
2016-07-22 12:30:00,38.73,38.73,38.64,38.65,63813.26450454494,25.4335,25.4335,25.3744,25.3809,63813.2645
2016-07-22 12:40:00,38.64,38.67,38.62,38.66,74667.26517787004,25.3744,25.3941,25.3612,25.3875,74667.2652
2016-07-22 12:50:00,38.65,38.65,38.57,38.58,99668.94849062955,25.3809,25.3809,25.3284,25.335,99668.9485
2016-07-22 13:00:00,38.58,38.61,38.56,38.57,66613.17472786443,25.335,25.3547,25.3218,25.3284,66613.1747
2016-07-22 13:10:00,38.57,38.58,38.51,38.51,51988.553473235326,25.3284,25.335,25.289,25.289,51988.5535
2016-07-22 13:20:00,38.51,38.56,38.5,38.55,70028.05521265851,25.289,25.3218,25.2824,25.3153,70028.0552
2016-07-22 13:30:00,38.55,38.56,38.49,38.5,73651.66647963191,25.3153,25.3218,25.2759,25.2824,73651.6665
2016-07-22 13:40:00,38.5,38.53,38.48,38.53,45488.72180451128,25.2824,25.3021,25.2693,25.3021,45488.7218
2016-07-22 13:50:00,38.52,38.58,38.51,38.58,141598.02491302884,25.2956,25.335,25.289,25.335,141598.0249
2016-07-22 14:00:00,38.57,38.6,38.55,38.58,102891.9313208394,25.3284,25.3481,25.3153,25.335,102891.9313
2016-07-22 14:10:00,38.58,38.6,38.53,38.54,115354.05678375042,25.335,25.3481,25.3021,25.3087,115354.0568
2016-07-22 14:20:00,38.55,38.56,38.51,38.52,83802.04241948154,25.3153,25.3218,25.289,25.2956,83802.0424
2016-07-22 14:30:00,38.52,38.53,38.5,38.5,76866.79385029738,25.2956,25.3021,25.2824,25.2824,76866.7939
2016-07-22 14:40:00,38.51,38.54,38.5,38.5,135747.95196947592,25.289,25.3087,25.2824,25.2824,135747.952
2016-07-22 14:50:00,38.5,38.52,38.49,38.51,123732.46549208842,25.2824,25.2956,25.2759,25.289,123732.4655
2016-07-22 15:00:00,38.51,38.51,38.48,38.5,169653.23757154078,25.289,25.289,25.2693,25.2824,169653.2376
2016-07-22 15:10:00,38.5,38.52,38.48,38.5,145223.8805970149,25.2824,25.2956,25.2693,25.2824,145223.8806
2016-07-22 15:20:00,38.51,38.55,38.49,38.5,185136.34833352035,25.289,25.3153,25.2759,25.2824,185136.3483
2016-07-22 15:30:00,38.5,38.55,38.49,38.54,202462.125462911,25.2824,25.3153,25.2759,25.3087,202462.1255
2016-07-22 15:40:00,38.54,38.57,38.51,38.52,209780.0471327573,25.3087,25.3284,25.289,25.2956,209780.0471
2016-07-22 15:50:00,38.53,38.54,38.5,38.53,350755.2463247671,25.3021,25.3087,25.2824,25.3021,350755.2463
2016-07-25 09:30:00,38.42,38.48,38.34,38.4,120087.53226349456,25.2299,25.2693,25.1774,25.2168,120087.5323
2016-07-25 09:40:00,38.41,38.45,38.36,38.37,150343.39580294018,25.2233,25.2496,25.1905,25.1971,150343.3958
2016-07-25 09:50:00,38.35,38.46,38.3,38.42,122307.26068903602,25.1839,25.2562,25.1511,25.2299,122307.2607
2016-07-25 10:00:00,38.42,38.45,38.24,38.26,104502.300527438,25.2299,25.2496,25.1117,25.1248,104502.3005
2016-07-25 10:10:00,38.26,38.27,38.12,38.21,78308.83178094489,25.1248,25.1314,25.0329,25.092,78308.8318
2016-07-25 10:20:00,38.2,38.23,38.12,38.2,72110.87420042643,25.0854,25.1051,25.0329,25.0854,72110.8742
2016-07-25 10:30:00,38.19,38.32,38.18,38.3,106080.1256873527,25.0789,25.1642,25.0723,25.1511,106080.1257
2016-07-25 10:40:00,38.29,38.34,38.25,38.25,83677.47727527774,25.1445,25.1774,25.1183,25.1183,83677.4773
2016-07-25 10:50:00,38.25,38.3,38.23,38.26,128261.6990236786,25.1183,25.1511,25.1051,25.1248,128261.699
2016-07-25 11:00:00,38.26,38.28,38.16,38.17,66710.80686791605,25.1248,25.138,25.0592,25.0657,66710.8069
2016-07-25 11:10:00,38.16,38.21,38.16,38.17,51021.20974076983,25.0592,25.092,25.0592,25.0657,51021.2097
2016-07-25 11:20:00,38.17,38.25,38.14,38.19,55121.75962293794,25.0657,25.1183,25.046,25.0789,55121.7596
2016-07-25 11:30:00,38.19,38.31,38.18,38.26,90816.96779261586,25.0789,25.1577,25.0723,25.1248,90816.9678
2016-07-25 11:40:00,38.26,38.3,38.25,38.27,62619.234653798674,25.1248,25.1511,25.1183,25.1314,62619.2347
2016-07-25 11:50:00,38.26,38.34,38.25,38.32,55787.22926719784,25.1248,25.1774,25.1183,25.1642,55787.2293
2016-07-25 12:00:00,38.33,38.38,38.32,38.36,69684.65940971833,25.1708,25.2036,25.1642,25.1905,69684.6594
2016-07-25 12:10:00,38.36,38.36,38.25,38.25,64671.754011895406,25.1905,25.1905,25.1183,25.1183,64671.754
2016-07-25 12:20:00,38.25,38.31,38.25,38.29,54405.79059589272,25.1183,25.1577,25.1183,25.1445,54405.7906
2016-07-25 12:30:00,38.3,38.32,38.24,38.25,27881.270340029176,25.1511,25.1642,25.1117,25.1183,27881.2703
2016-07-25 12:40:00,38.26,38.34,38.25,38.34,43773.98720682303,25.1248,25.1774,25.1183,25.1774,43773.9872
2016-07-25 12:50:00,38.34,38.36,38.28,38.28,42779.71047020536,25.1774,25.1905,25.138,25.138,42779.7105
2016-07-25 13:00:00,38.29,38.29,38.21,38.25,124888.34025361911,25.1445,25.1445,25.092,25.1183,124888.3403
2016-07-25 13:10:00,38.25,38.27,38.23,38.23,177983.39131410615,25.1183,25.1314,25.1051,25.1051,177983.3913
2016-07-25 13:20:00,38.24,38.27,38.21,38.25,83668.49960722702,25.1117,25.1314,25.092,25.1183,83668.4996
2016-07-25 13:30:00,38.25,38.25,38.19,38.23,170069.5769273931,25.1183,25.1183,25.0789,25.1051,170069.5769
2016-07-25 13:40:00,38.23,38.24,38.2,38.22,68216.81068342498,25.1051,25.1117,25.0854,25.0986,68216.8107
2016-07-25 13:50:00,38.22,38.25,38.2,38.24,48101.22320727191,25.0986,25.1183,25.0854,25.1117,48101.2232
2016-07-25 14:00:00,38.24,38.29,38.23,38.29,38424.419257097965,25.1117,25.1445,25.1051,25.1445,38424.4193
2016-07-25 14:10:00,38.29,38.29,38.26,38.26,69519.69475928627,25.1445,25.1445,25.1248,25.1248,69519.6948
2016-07-25 14:20:00,38.25,38.29,38.24,38.25,46444.843451913366,25.1183,25.1445,25.1117,25.1183,46444.8435
2016-07-25 14:30:00,38.25,38.29,38.24,38.25,70897.76680507237,25.1183,25.1445,25.1117,25.1183,70897.7668
2016-07-25 14:40:00,38.26,38.28,38.24,38.28,38548.98440130176,25.1248,25.138,25.1117,25.138,38548.9844
2016-07-25 14:50:00,38.28,38.3,38.26,38.26,81602.5137470542,25.138,25.1511,25.1248,25.1248,81602.5137
2016-07-25 15:00:00,38.27,38.29,38.26,38.28,104393.44630232296,25.1314,25.1445,25.1248,25.138,104393.4463
2016-07-25 15:10:00,38.28,38.31,38.26,38.29,115735.60767590618,25.138,25.1577,25.1248,25.1445,115735.6077
2016-07-25 15:20:00,38.3,38.34,38.29,38.31,112569.85747951968,25.1511,25.1774,25.1445,25.1577,112569.8575
2016-07-25 15:30:00,38.31,38.35,38.31,38.34,107289.86645718776,25.1577,25.1839,25.1577,25.1774,107289.8665
2016-07-25 15:40:00,38.34,38.37,38.33,38.33,140271.5744585344,25.1774,25.1971,25.1708,25.1708,140271.5745
2016-07-25 15:50:00,38.33,38.43,38.33,38.42,508325.66490854,25.1708,25.2365,25.1708,25.2299,508325.6649
2016-07-26 09:30:00,38.39,38.57,38.34,38.5,109397.37403209516,25.2102,25.3284,25.1774,25.2824,109397.374
2016-07-26 09:40:00,38.52,38.64,38.52,38.59,96699.58478285265,25.2956,25.3744,25.2956,25.3415,96699.5848
2016-07-26 09:50:00,38.59,38.64,38.58,38.58,143344.1813488946,25.3415,25.3744,25.335,25.335,143344.1813
2016-07-26 10:00:00,38.59,38.66,38.58,38.65,132376.8376164291,25.3415,25.3875,25.335,25.3809,132376.8376
2016-07-26 10:10:00,38.65,38.69,38.62,38.67,90803.50129053976,25.3809,25.4072,25.3612,25.3941,90803.5013
2016-07-26 10:20:00,38.67,38.74,38.66,38.71,77434.63135450566,25.3941,25.44,25.3875,25.4203,77434.6314
2016-07-26 10:30:00,38.71,38.74,38.64,38.65,89271.68667938502,25.4203,25.44,25.3744,25.3809,89271.6867
2016-07-26 10:40:00,38.65,38.65,38.57,38.65,114706.54247559197,25.3809,25.3809,25.3284,25.3809,114706.5425
2016-07-26 10:50:00,38.65,38.65,38.4,38.4,151760.7451464482,25.3809,25.3809,25.2168,25.2168,151760.7451
2016-07-26 11:00:00,38.38,38.49,38.37,38.48,210567.83750420823,25.2036,25.2759,25.1971,25.2693,210567.8375
2016-07-26 11:10:00,38.48,38.5,38.42,38.49,131475.70418583773,25.2693,25.2824,25.2299,25.2759,131475.7042
2016-07-26 11:20:00,38.48,38.5,38.44,38.47,87430.1425204803,25.2693,25.2824,25.243,25.2627,87430.1425
2016-07-26 11:30:00,38.48,38.52,38.45,38.5,64359.78004713276,25.2693,25.2956,25.2496,25.2824,64359.78
2016-07-26 11:40:00,38.5,38.53,38.48,38.52,57224.77836382,25.2824,25.3021,25.2693,25.2956,57224.7784
2016-07-26 11:50:00,38.52,38.59,38.51,38.57,55561.66535742341,25.2956,25.3415,25.289,25.3284,55561.6654
2016-07-26 12:00:00,38.57,38.58,38.55,38.57,54799.685781618224,25.3284,25.335,25.3153,25.3284,54799.6858
2016-07-26 12:10:00,38.57,38.57,38.52,38.54,45061.160363595554,25.3284,25.3284,25.2956,25.3087,45061.1604
2016-07-26 12:20:00,38.55,38.58,38.54,38.57,46128.38065312535,25.3153,25.335,25.3087,25.3284,46128.3807
2016-07-26 12:30:00,38.56,38.58,38.52,38.58,89704.85916283245,25.3218,25.335,25.2956,25.335,89704.8592
2016-07-26 12:40:00,38.58,38.59,38.54,38.59,49405.22949163954,25.335,25.3415,25.3087,25.3415,49405.2295
2016-07-26 12:50:00,38.58,38.59,38.55,38.56,44595.443833464255,25.335,25.3415,25.3153,25.3218,44595.4438
2016-07-26 13:00:00,38.56,38.66,38.55,38.63,70039.27729772191,25.3218,25.3875,25.3153,25.3678,70039.2773
2016-07-26 13:10:00,38.63,38.65,38.6,38.64,56504.32050274941,25.3678,25.3809,25.3481,25.3744,56504.3205
2016-07-26 13:20:00,38.64,38.64,38.54,38.58,46728.76220401751,25.3744,25.3744,25.3087,25.335,46728.7622
2016-07-26 13:30:00,38.57,38.58,38.54,38.58,42156.8847491864,25.3284,25.335,25.3087,25.335,42156.8847
2016-07-26 13:40:00,38.57,38.59,38.54,38.57,55051.06048703849,25.3284,25.3415,25.3087,25.3284,55051.0605
2016-07-26 13:50:00,38.57,38.61,38.56,38.59,91470.09314330602,25.3284,25.3547,25.3218,25.3415,91470.0931
2016-07-26 14:00:00,38.59,38.61,38.52,38.53,66469.53203905285,25.3415,25.3547,25.2956,25.3021,66469.532
2016-07-26 14:10:00,38.52,38.53,38.49,38.52,96105.93648299854,25.2956,25.3021,25.2759,25.2956,96105.9365
2016-07-26 14:20:00,38.53,38.57,38.51,38.54,81844.91078442374,25.3021,25.3284,25.289,25.3087,81844.9108
2016-07-26 14:30:00,38.55,38.6,38.55,38.58,57710.69464706542,25.3153,25.3481,25.3153,25.335,57710.6946
2016-07-26 14:40:00,38.57,38.61,38.56,38.58,55616.65357423409,25.3284,25.3547,25.3218,25.335,55616.6536
2016-07-26 14:50:00,38.58,38.59,38.57,38.58,56125.014027606325,25.335,25.3415,25.3284,25.335,56125.014
2016-07-26 15:00:00,38.58,38.6,38.55,38.57,107931.7697228145,25.335,25.3481,25.3153,25.3284,107931.7697
2016-07-26 15:10:00,38.56,38.58,38.53,38.53,169881.0458983279,25.3218,25.335,25.3021,25.3021,169881.0459
2016-07-26 15:20:00,38.54,38.56,38.51,38.56,207654.5842217484,25.3087,25.3218,25.289,25.3218,207654.5842
2016-07-26 15:30:00,38.56,38.59,38.55,38.58,87749.97194478734,25.3218,25.3415,25.3153,25.335,87749.9719
2016-07-26 15:40:00,38.58,38.6,38.55,38.58,149056.22264616765,25.335,25.3481,25.3153,25.335,149056.2226
2016-07-26 15:50:00,38.57,38.58,38.55,38.58,295184.60329929297,25.3284,25.335,25.3153,25.335,295184.6033
2016-07-27 09:30:00,38.58,38.71,38.5,38.67,244526.98911457747,25.335,25.4203,25.2824,25.3941,244526.9891
2016-07-27 09:40:00,38.66,38.75,38.6,38.66,183346.4257659073,25.3875,25.4466,25.3481,25.3875,183346.4258
2016-07-27 09:50:00,38.67,38.75,38.62,38.71,168949.6128380653,25.3941,25.4466,25.3612,25.4203,168949.6128
2016-07-27 10:00:00,38.72,38.72,38.59,38.63,141104.253170239,25.4269,25.4269,25.3415,25.3678,141104.2532
2016-07-27 10:10:00,38.63,38.78,38.61,38.76,90407.3616878016,25.3678,25.4663,25.3547,25.4532,90407.3617
2016-07-27 10:20:00,38.75,38.76,38.71,38.72,65689.59712714622,25.4466,25.4532,25.4203,25.4269,65689.5971
2016-07-27 10:30:00,38.72,38.73,38.63,38.67,160372.57322410503,25.4269,25.4335,25.3678,25.3941,160372.5732
2016-07-27 10:40:00,38.66,38.66,38.51,38.51,214039.9506228257,25.3875,25.3875,25.289,25.289,214039.9506
2016-07-27 10:50:00,38.5,38.51,38.45,38.47,136958.8149478173,25.2824,25.289,25.2496,25.2627,136958.8149
2016-07-27 11:00:00,38.48,38.62,38.47,38.57,188392.9974189204,25.2693,25.3612,25.2627,25.3284,188392.9974
2016-07-27 11:10:00,38.56,38.57,38.43,38.43,95687.35271013352,25.3218,25.3284,25.2365,25.2365,95687.3527
2016-07-27 11:20:00,38.44,38.46,38.38,38.42,126645.71877454832,25.243,25.2562,25.2036,25.2299,126645.7188
2016-07-27 11:30:00,38.42,38.44,38.34,38.36,110963.97710694646,25.2299,25.243,25.1774,25.1905,110963.9771
2016-07-27 11:40:00,38.36,38.38,38.33,38.37,58995.62338682527,25.1905,25.2036,25.1708,25.1971,58995.6234
2016-07-27 11:50:00,38.36,38.38,38.32,38.34,59047.24497811693,25.1905,25.2036,25.1642,25.1774,59047.245
2016-07-27 12:00:00,38.34,38.35,38.31,38.34,99395.12961508248,25.1774,25.1839,25.1577,25.1774,99395.1296
2016-07-27 12:10:00,38.35,38.36,38.31,38.34,61200.76310178431,25.1839,25.1905,25.1577,25.1774,61200.7631
2016-07-27 12:20:00,38.34,38.34,38.3,38.33,49110.088654472,25.1774,25.1774,25.1511,25.1708,49110.0887
2016-07-27 12:30:00,38.34,38.35,38.33,38.35,77963.19156099203,25.1774,25.1839,25.1708,25.1839,77963.1916
2016-07-27 12:40:00,38.36,38.41,38.35,38.39,51299.51745034227,25.1905,25.2233,25.1839,25.2102,51299.5175
2016-07-27 12:50:00,38.4,38.42,38.36,38.39,35089.215576254064,25.2168,25.2299,25.1905,25.2102,35089.2156
2016-07-27 13:00:00,38.39,38.4,38.36,38.39,41174.95230613848,25.2102,25.2168,25.1905,25.2102,41174.9523
2016-07-27 13:10:00,38.38,38.38,38.33,38.34,39257.0979688026,25.2036,25.2036,25.1708,25.1774,39257.098
2016-07-27 13:20:00,38.34,38.35,38.31,38.32,42027.83077095724,25.1774,25.1839,25.1577,25.1642,42027.8308
2016-07-27 13:30:00,38.32,38.37,38.31,38.35,48185.38884524744,25.1642,25.1971,25.1577,25.1839,48185.3888
2016-07-27 13:40:00,38.35,38.39,38.34,38.37,75152.05925260914,25.1839,25.2102,25.1774,25.1971,75152.0593
2016-07-27 13:50:00,38.37,38.43,38.34,38.42,197361.6878015936,25.1971,25.2365,25.1774,25.2299,197361.6878
2016-07-27 14:00:00,38.42,38.57,38.32,38.33,459748.6252945797,25.2299,25.3284,25.1642,25.1708,459748.6253
2016-07-27 14:10:00,38.34,38.39,38.26,38.31,216429.1325328246,25.1774,25.2102,25.1248,25.1577,216429.1325
2016-07-27 14:20:00,38.31,38.33,38.19,38.19,251990.797890248,25.1577,25.1708,25.0789,25.0789,251990.7979
2016-07-27 14:30:00,38.19,38.32,38.19,38.31,237260.68903602287,25.0789,25.1642,25.0789,25.1577,237260.689
2016-07-27 14:40:00,38.3,38.34,38.29,38.34,163904.16339355853,25.1511,25.1774,25.1445,25.1774,163904.1634
2016-07-27 14:50:00,38.33,38.4,38.3,38.39,130650.88093367749,25.1708,25.2168,25.1511,25.2102,130650.8809
2016-07-27 15:00:00,38.39,38.5,38.39,38.45,150334.41813488945,25.2102,25.2824,25.2102,25.2496,150334.4181
2016-07-27 15:10:00,38.44,38.5,38.44,38.48,174807.5412411626,25.243,25.2824,25.243,25.2693,174807.5412
2016-07-27 15:20:00,38.48,38.48,38.42,38.48,141455.5044327236,25.2693,25.2693,25.2299,25.2693,141455.5044
2016-07-27 15:30:00,38.48,38.58,38.47,38.58,164366.5132981708,25.2693,25.335,25.2627,25.335,164366.5133
2016-07-27 15:40:00,38.57,38.59,38.46,38.47,353127.59510717087,25.3284,25.3415,25.2562,25.2627,353127.5951
2016-07-27 15:50:00,38.47,38.52,38.43,38.49,569613.9602738188,25.2627,25.2956,25.2365,25.2759,569613.9603
2016-07-28 09:30:00,38.34,38.42,38.08,38.09,170151.49814835595,25.1774,25.2299,25.0066,25.0132,170151.4981
2016-07-28 09:40:00,38.09,38.36,38.08,38.33,103317.24834474245,25.0132,25.1905,25.0066,25.1708,103317.2483
2016-07-28 09:50:00,38.34,38.5,38.33,38.42,95492.0884300303,25.1774,25.2824,25.1708,25.2299,95492.0884
2016-07-28 10:00:00,38.43,38.58,38.43,38.58,114181.34889462462,25.2365,25.335,25.2365,25.335,114181.3489
2016-07-28 10:10:00,38.58,38.61,38.4,38.46,110088.6544720009,25.335,25.3547,25.2168,25.2562,110088.6545
2016-07-28 10:20:00,38.46,38.53,38.44,38.5,45401.18954101672,25.2562,25.3021,25.243,25.2824,45401.1895
2016-07-28 10:30:00,38.51,38.52,38.42,38.44,98352.59791269216,25.289,25.2956,25.2299,25.243,98352.5979
2016-07-28 10:40:00,38.45,38.5,38.39,38.49,79940.52294916395,25.2496,25.2824,25.2102,25.2759,79940.5229
2016-07-28 10:50:00,38.49,38.5,38.34,38.36,54598.81045898327,25.2759,25.2824,25.1774,25.1905,54598.8105
2016-07-28 11:00:00,38.36,38.39,38.34,38.34,63200.53866008304,25.1905,25.2102,25.1774,25.1774,63200.5387
2016-07-28 11:10:00,38.34,38.34,38.28,38.32,151666.4796319156,25.1774,25.1774,25.138,25.1642,151666.4796
2016-07-28 11:20:00,38.32,38.32,38.26,38.27,106761.30625070135,25.1642,25.1642,25.1248,25.1314,106761.3063
2016-07-28 11:30:00,38.26,38.29,38.24,38.26,90417.46156435866,25.1248,25.1445,25.1117,25.1248,90417.4616
2016-07-28 11:40:00,38.27,38.33,38.25,38.31,56645.71877454831,25.1314,25.1708,25.1183,25.1577,56645.7188
2016-07-28 11:50:00,38.31,38.33,38.29,38.33,57787.00482549657,25.1577,25.1708,25.1445,25.1708,57787.0048
2016-07-28 12:00:00,38.33,38.33,38.28,38.29,68885.6469532039,25.1708,25.1708,25.138,25.1445,68885.647
2016-07-28 12:10:00,38.29,38.32,38.28,38.3,31595.78049601616,25.1445,25.1642,25.138,25.1511,31595.7805
2016-07-28 12:20:00,38.3,38.3,38.26,38.3,46433.62136684996,25.1511,25.1511,25.1248,25.1511,46433.6214
2016-07-28 12:30:00,38.3,38.33,38.27,38.28,48638.761081809,25.1511,25.1708,25.1314,25.138,48638.7611
2016-07-28 12:40:00,38.28,38.31,38.28,38.31,25125.126248456963,25.138,25.1577,25.138,25.1577,25125.1262
2016-07-28 12:50:00,38.3,38.34,38.3,38.31,55036.47177645606,25.1511,25.1774,25.1511,25.1577,55036.4718
2016-07-28 13:00:00,38.32,38.36,38.31,38.36,62168.10683424981,25.1642,25.1905,25.1577,25.1905,62168.1068
2016-07-28 13:10:00,38.36,38.39,38.34,38.36,56907.19335652564,25.1905,25.2102,25.1774,25.1905,56907.1934
2016-07-28 13:20:00,38.35,38.35,38.3,38.34,101788.80035910672,25.1839,25.1839,25.1511,25.1774,101788.8004
2016-07-28 13:30:00,38.34,38.38,38.33,38.38,38291.99865334979,25.1774,25.2036,25.1708,25.2036,38291.9987
2016-07-28 13:40:00,38.38,38.39,38.34,38.36,38339.13141061609,25.2036,25.2102,25.1774,25.1905,38339.1314
2016-07-28 13:50:00,38.37,38.4,38.35,38.38,60994.27673661766,25.1971,25.2168,25.1839,25.2036,60994.2767
2016-07-28 14:00:00,38.38,38.41,38.34,38.4,46138.48052968241,25.2036,25.2233,25.1774,25.2168,46138.4805
2016-07-28 14:10:00,38.4,38.45,38.38,38.39,91073.95354056785,25.2168,25.2496,25.2036,25.2102,91073.9535
2016-07-28 14:20:00,38.38,38.41,38.36,38.37,62542.92447536752,25.2036,25.2233,25.1905,25.1971,62542.9245
2016-07-28 14:30:00,38.36,38.39,38.35,38.38,62937.941869599366,25.1905,25.2102,25.1839,25.2036,62937.9419
2016-07-28 14:40:00,38.37,38.39,38.34,38.34,108522.05139714958,25.1971,25.2102,25.1774,25.1774,108522.0514
2016-07-28 14:50:00,38.34,38.37,38.33,38.34,55055.54932106385,25.1774,25.1971,25.1708,25.1774,55055.5493
2016-07-28 15:00:00,38.34,38.44,38.34,38.39,142701.15587476152,25.1774,25.243,25.1774,25.2102,142701.1559
2016-07-28 15:10:00,38.38,38.41,38.37,38.37,70774.32386937493,25.2036,25.2233,25.1971,25.1971,70774.3239
2016-07-28 15:20:00,38.38,38.4,38.37,38.38,139466.95095948823,25.2036,25.2168,25.1971,25.2036,139466.951
2016-07-28 15:30:00,38.38,38.41,38.36,38.4,177426.77589496126,25.2036,25.2233,25.1905,25.2168,177426.7759
2016-07-28 15:40:00,38.4,38.44,38.4,38.43,175146.44821007742,25.2168,25.243,25.2168,25.2365,175146.4482
2016-07-28 15:50:00,38.43,38.43,38.37,38.38,390260.35237347096,25.2365,25.2365,25.1971,25.2036,390260.3524
2016-07-29 09:30:00,38.13,38.38,38.05,38.31,205576.25406800583,25.0395,25.2036,24.9869,25.1577,205576.2541
2016-07-29 09:40:00,38.31,38.42,38.3,38.32,108452.47446975647,25.1577,25.2299,25.1511,25.1642,108452.4745
2016-07-29 09:50:00,38.33,38.34,38.1,38.13,115753.56301200762,25.1708,25.1774,25.0198,25.0395,115753.563
2016-07-29 10:00:00,38.13,38.13,38.05,38.12,162637.18998990013,25.0395,25.0395,24.9869,25.0329,162637.19
2016-07-29 10:10:00,38.11,38.11,37.97,37.97,213962.51823588824,25.0263,25.0263,24.9344,24.9344,213962.5182
2016-07-29 10:20:00,37.97,38.02,37.94,37.99,105376.50095387724,24.9344,24.9672,24.9147,24.9475,105376.501
2016-07-29 10:30:00,38.0,38.05,37.97,38.04,119049.4893951296,24.9541,24.9869,24.9344,24.9804,119049.4894
2016-07-29 10:40:00,38.04,38.14,38.04,38.13,151885.310290652,24.9804,25.046,24.9804,25.0395,151885.3103
2016-07-29 10:50:00,38.14,38.18,38.13,38.15,141661.99079789023,25.046,25.0723,25.0395,25.0526,141661.9908
2016-07-29 11:00:00,38.14,38.23,38.14,38.19,104294.691953765,25.046,25.1051,25.046,25.0789,104294.692
2016-07-29 11:10:00,38.19,38.24,38.17,38.17,118958.59050611604,25.0789,25.1117,25.0657,25.0657,118958.5905
2016-07-29 11:20:00,38.17,38.25,38.12,38.17,112713.50016833127,25.0657,25.1183,25.0329,25.0657,112713.5002
2016-07-29 11:30:00,38.18,38.22,38.17,38.22,60580.18179777802,25.0723,25.0986,25.0657,25.0986,60580.1818
2016-07-29 11:40:00,38.22,38.22,38.14,38.14,72296.03860397261,25.0986,25.0986,25.046,25.046,72296.0386
2016-07-29 11:50:00,38.14,38.17,38.12,38.13,80531.92683200538,25.046,25.0657,25.0329,25.0395,80531.9268
2016-07-29 12:00:00,38.14,38.17,38.1,38.13,66847.7163056896,25.046,25.0657,25.0198,25.0395,66847.7163
2016-07-29 12:10:00,38.13,38.15,38.1,38.12,39323.30827067669,25.0395,25.0526,25.0198,25.0329,39323.3083
2016-07-29 12:20:00,38.13,38.13,38.09,38.09,71727.07889125799,25.0395,25.0395,25.0132,25.0132,71727.0789
2016-07-29 12:30:00,38.1,38.16,38.09,38.13,48465.94097183256,25.0198,25.0592,25.0132,25.0395,48465.941
2016-07-29 12:40:00,38.13,38.13,37.97,37.98,279194.2542924475,25.0395,25.0395,24.9344,24.941,279194.2543
2016-07-29 12:50:00,37.99,38.02,37.96,38.02,41270.340029177416,24.9475,24.9672,24.9278,24.9672,41270.34
2016-07-29 13:00:00,38.01,38.06,38.01,38.05,57123.77959824935,24.9607,24.9935,24.9607,24.9869,57123.7796
2016-07-29 13:10:00,38.06,38.11,38.05,38.09,42871.731567725285,24.9935,25.0263,24.9869,25.0132,42871.7316
2016-07-29 13:20:00,38.09,38.12,38.09,38.11,58693.74929861968,25.0132,25.0329,25.0132,25.0263,58693.7493
2016-07-29 13:30:00,38.11,38.12,38.1,38.1,53212.88295365279,25.0263,25.0329,25.0198,25.0198,53212.883
2016-07-29 13:40:00,38.11,38.11,38.05,38.08,57478.39748625294,25.0263,25.0263,24.9869,25.0066,57478.3975
2016-07-29 13:50:00,38.09,38.12,38.08,38.11,44372.1243407025,25.0132,25.0329,25.0066,25.0263,44372.1243
2016-07-29 14:00:00,38.11,38.11,38.06,38.09,98357.08674671754,25.0263,25.0263,24.9935,25.0132,98357.0867
2016-07-29 14:10:00,38.09,38.09,38.04,38.08,73788.57591740545,25.0132,25.0132,24.9804,25.0066,73788.5759
2016-07-29 14:20:00,38.07,38.13,38.07,38.12,52450.9033778476,25.0001,25.0395,25.0001,25.0329,52450.9034
2016-07-29 14:30:00,38.12,38.15,38.07,38.08,68413.19717203456,25.0329,25.0526,25.0001,25.0066,68413.1972
2016-07-29 14:40:00,38.08,38.12,38.08,38.11,53734.70990910111,25.0066,25.0329,25.0066,25.0263,53734.7099
2016-07-29 14:50:00,38.12,38.15,38.11,38.14,85732.24105038715,25.0329,25.0526,25.0263,25.046,85732.2411
2016-07-29 15:00:00,38.13,38.16,38.1,38.16,112735.94433845808,25.0395,25.0592,25.0198,25.0592,112735.9443
2016-07-29 15:10:00,38.16,38.21,38.15,38.2,92264.61676579509,25.0592,25.092,25.0526,25.0854,92264.6168
2016-07-29 15:20:00,38.19,38.2,38.12,38.15,131802.2668611828,25.0789,25.0854,25.0329,25.0526,131802.2669
2016-07-29 15:30:00,38.14,38.2,38.14,38.17,114344.06912804398,25.046,25.0854,25.046,25.0657,114344.0691
2016-07-29 15:40:00,38.17,38.22,38.15,38.2,205571.7652339805,25.0657,25.0986,25.0526,25.0854,205571.7652
2016-07-29 15:50:00,38.2,38.2,38.09,38.09,563536.0790034789,25.0854,25.0854,25.0132,25.0132,563536.079
2016-08-01 09:30:00,38.35,38.41,38.13,38.17,213995.0622825721,25.1839,25.2233,25.0395,25.0657,213995.0623
2016-08-01 09:40:00,38.17,38.18,37.96,37.97,132536.19122432946,25.0657,25.0723,24.9278,24.9344,132536.1912
2016-08-01 09:50:00,37.96,38.16,37.96,38.14,137635.5066771406,24.9278,25.0592,24.9278,25.046,137635.5067
2016-08-01 10:00:00,38.11,38.19,38.05,38.16,98649.9831668724,25.0263,25.0789,24.9869,25.0592,98649.9832
2016-08-01 10:10:00,38.16,38.33,38.12,38.3,238844.1252384693,25.0592,25.1708,25.0329,25.1511,238844.1252
2016-08-01 10:20:00,38.3,38.3,38.17,38.25,196358.4333969252,25.1511,25.1511,25.0657,25.1183,196358.4334
2016-08-01 10:30:00,38.25,38.33,38.18,38.18,200344.5180114465,25.1183,25.1708,25.0723,25.0723,200344.518
2016-08-01 10:40:00,38.18,38.25,38.15,38.25,87280.88878913701,25.0723,25.1183,25.0526,25.1183,87280.8888
2016-08-01 10:50:00,38.25,38.28,38.23,38.25,91728.20109976434,25.1183,25.138,25.1051,25.1183,91728.2011
2016-08-01 11:00:00,38.25,38.32,38.21,38.31,149307.59735158793,25.1183,25.1642,25.092,25.1577,149307.5974
2016-08-01 11:10:00,38.32,38.36,38.27,38.29,182858.2650656492,25.1642,25.1905,25.1314,25.1445,182858.2651
2016-08-01 11:20:00,38.29,38.29,38.17,38.18,116789.36146335988,25.1445,25.1445,25.0657,25.0723,116789.3615
2016-08-01 11:30:00,38.17,38.21,38.15,38.17,118987.76792728087,25.0657,25.092,25.0526,25.0657,118987.7679
2016-08-01 11:40:00,38.17,38.17,38.13,38.17,69993.26674896195,25.0657,25.0657,25.0395,25.0657,69993.2667
2016-08-01 11:50:00,38.17,38.17,38.04,38.05,152608.01256873526,25.0657,25.0657,24.9804,24.9869,152608.0126
2016-08-01 12:00:00,38.05,38.08,37.96,37.97,96696.21815733364,24.9869,25.0066,24.9278,24.9344,96696.2182
2016-08-01 12:10:00,37.96,37.98,37.87,37.98,146645.7187745483,24.9278,24.941,24.8687,24.941,146645.7188
2016-08-01 12:20:00,37.97,37.99,37.9,37.92,81760.7451464482,24.9344,24.9475,24.8884,24.9016,81760.7451
2016-08-01 12:30:00,37.92,37.94,37.89,37.92,62069.35248569184,24.9016,24.9147,24.8819,24.9016,62069.3525
2016-08-01 12:40:00,37.93,37.93,37.85,37.88,73439.56907193355,24.9081,24.9081,24.8556,24.8753,73439.5691
2016-08-01 12:50:00,37.86,37.9,37.82,37.87,103863.76388733026,24.8622,24.8884,24.8359,24.8687,103863.7639
2016-08-01 13:00:00,37.87,37.88,37.82,37.88,73206.14970261474,24.8687,24.8753,24.8359,24.8753,73206.1497
2016-08-01 13:10:00,37.88,37.94,37.86,37.93,79033.77847604084,24.8753,24.9147,24.8622,24.9081,79033.7785
2016-08-01 13:20:00,37.93,37.99,37.93,37.95,51918.97654584221,24.9081,24.9475,24.9081,24.9213,51918.9765
2016-08-01 13:30:00,37.95,37.98,37.93,37.96,33839.07530019077,24.9213,24.941,24.9081,24.9278,33839.0753
2016-08-01 13:40:00,37.95,37.98,37.92,37.95,65300.19077544608,24.9213,24.941,24.9016,24.9213,65300.1908
2016-08-01 13:50:00,37.94,38.01,37.91,38.01,74733.47547974413,24.9147,24.9607,24.895,24.9607,74733.4755
2016-08-01 14:00:00,38.01,38.03,37.96,37.97,76837.61642913253,24.9607,24.9738,24.9278,24.9344,76837.6164
2016-08-01 14:10:00,37.97,37.97,37.92,37.93,115687.35271013352,24.9344,24.9344,24.9016,24.9081,115687.3527
2016-08-01 14:20:00,37.93,37.95,37.89,37.9,55457.29996633374,24.9081,24.9213,24.8819,24.8884,55457.3
2016-08-01 14:30:00,37.9,37.93,37.88,37.88,71426.32701155874,24.8884,24.9081,24.8753,24.8753,71426.327
2016-08-01 14:40:00,37.88,37.92,37.86,37.89,121718.10122320728,24.8753,24.9016,24.8622,24.8819,121718.1012
2016-08-01 14:50:00,37.89,37.9,37.83,37.85,65599.82044663899,24.8819,24.8884,24.8425,24.8556,65599.8204
2016-08-01 15:00:00,37.85,37.85,37.76,37.77,103960.27381887556,24.8556,24.8556,24.7965,24.8031,103960.2738
2016-08-01 15:10:00,37.76,37.85,37.72,37.73,149114.57748849737,24.7965,24.8556,24.7702,24.7768,149114.5775
2016-08-01 15:20:00,37.73,37.75,37.68,37.68,212156.8847491864,24.7768,24.7899,24.744,24.744,212156.8847
2016-08-01 15:30:00,37.69,37.83,37.68,37.83,185479.74413646053,24.7505,24.8425,24.744,24.8425,185479.7441
2016-08-01 15:40:00,37.83,37.85,37.81,37.84,269870.9460217708,24.8425,24.8556,24.8293,24.849,269870.946
2016-08-01 15:50:00,37.84,37.92,37.82,37.91,863518.1236673774,24.849,24.9016,24.8359,24.895,863518.1237
2016-08-02 09:30:00,38.04,38.41,37.89,38.18,380090.8988890136,24.9804,25.2233,24.8819,25.0723,380090.8989
2016-08-02 09:40:00,38.17,38.26,38.06,38.17,324950.0617214678,25.0657,25.1248,24.9935,25.0657,324950.0617
2016-08-02 09:50:00,38.17,38.22,37.95,38.02,207916.05880372573,25.0657,25.0986,24.9213,24.9672,207916.0588
2016-08-02 10:00:00,38.02,38.1,37.94,37.97,348110.2008753226,24.9672,25.0198,24.9147,24.9344,348110.2009
2016-08-02 10:10:00,37.97,38.04,37.92,37.94,157246.10032544046,24.9344,24.9804,24.9016,24.9147,157246.1003
2016-08-02 10:20:00,37.95,38.01,37.9,37.99,174399.05734485466,24.9213,24.9607,24.8884,24.9475,174399.0573
2016-08-02 10:30:00,37.99,37.99,37.85,37.87,144089.3277971047,24.9475,24.9475,24.8556,24.8687,144089.3278
2016-08-02 10:40:00,37.86,37.89,37.78,37.8,261793.28919313208,24.8622,24.8819,24.8096,24.8228,261793.2892
2016-08-02 10:50:00,37.8,37.82,37.61,37.62,168974.3014252048,24.8228,24.8359,24.698,24.7046,168974.3014
2016-08-02 11:00:00,37.63,37.69,37.63,37.67,122143.41824711033,24.7111,24.7505,24.7111,24.7374,122143.4182
2016-08-02 11:10:00,37.67,37.71,37.66,37.69,86323.64493322858,24.7374,24.7637,24.7308,24.7505,86323.6449
2016-08-02 11:20:00,37.69,37.84,37.68,37.82,160559.9820446639,24.7505,24.849,24.744,24.8359,160559.982
2016-08-02 11:30:00,37.81,37.85,37.77,37.79,134185.83772865,24.8293,24.8556,24.8031,24.8162,134185.8377
2016-08-02 11:40:00,37.79,37.81,37.73,37.77,111042.5317023903,24.8162,24.8293,24.7768,24.8031,111042.5317
2016-08-02 11:50:00,37.76,37.79,37.73,37.76,193344.1813488946,24.7965,24.8162,24.7768,24.7965,193344.1813
2016-08-02 12:00:00,37.75,37.77,37.67,37.75,83264.50454494444,24.7899,24.8031,24.7374,24.7899,83264.5045
2016-08-02 12:10:00,37.75,37.81,37.74,37.76,47140.61272584446,24.7899,24.8293,24.7834,24.7965,47140.6127
2016-08-02 12:20:00,37.76,37.78,37.69,37.71,81242.2848165189,24.7965,24.8096,24.7505,24.7637,81242.2848
2016-08-02 12:30:00,37.7,37.7,37.62,37.65,119276.1755134104,24.7571,24.7571,24.7046,24.7243,119276.1755
2016-08-02 12:40:00,37.64,37.66,37.58,37.6,164638.08775670518,24.7177,24.7308,24.6783,24.6914,164638.0878
2016-08-02 12:50:00,37.6,37.6,37.48,37.5,73109.63977106946,24.6914,24.6914,24.6126,24.6257,73109.6398
2016-08-02 13:00:00,37.5,37.5,37.31,37.34,254179.10447761192,24.6257,24.6257,24.501,24.5207,254179.1045
2016-08-02 13:10:00,37.33,37.51,37.33,37.5,103298.17080013466,24.5141,24.6323,24.5141,24.6257,103298.1708
2016-08-02 13:20:00,37.51,37.59,37.51,37.55,59748.62529457973,24.6323,24.6849,24.6323,24.6586,59748.6253
2016-08-02 13:30:00,37.55,37.57,37.5,37.5,52726.96667040736,24.6586,24.6717,24.6257,24.6257,52726.9667
2016-08-02 13:40:00,37.51,37.52,37.48,37.51,72133.31837055324,24.6323,24.6389,24.6126,24.6323,72133.3184
2016-08-02 13:50:00,37.51,37.54,37.48,37.49,63049.04051172708,24.6323,24.652,24.6126,24.6192,63049.0405
2016-08-02 14:00:00,37.48,37.55,37.46,37.55,114186.95993715632,24.6126,24.6586,24.5995,24.6586,114186.9599
2016-08-02 14:10:00,37.56,37.58,37.52,37.55,92960.38603972616,24.6652,24.6783,24.6389,24.6586,92960.386
2016-08-02 14:20:00,37.56,37.66,37.52,37.59,113947.9295253058,24.6652,24.7308,24.6389,24.6849,113947.9295
2016-08-02 14:30:00,37.58,37.58,37.49,37.5,92115.3630344518,24.6783,24.6783,24.6192,24.6257,92115.363
2016-08-02 14:40:00,37.49,37.6,37.49,37.59,136116.0363595556,24.6192,24.6914,24.6192,24.6849,136116.0364
2016-08-02 14:50:00,37.58,37.6,37.51,37.54,67817.30445516776,24.6783,24.6914,24.6323,24.652,67817.3045
2016-08-02 15:00:00,37.55,37.6,37.53,37.57,78537.76231623835,24.6586,24.6914,24.6455,24.6717,78537.7623
2016-08-02 15:10:00,37.58,37.6,37.53,37.59,104202.67085624508,24.6783,24.6914,24.6455,24.6849,104202.6709
2016-08-02 15:20:00,37.58,37.63,37.56,37.61,119700.37032880708,24.6783,24.7111,24.6652,24.698,119700.3703
2016-08-02 15:30:00,37.61,37.62,37.58,37.6,178051.8460329929,24.698,24.7046,24.6783,24.6914,178051.846
2016-08-02 15:40:00,37.61,37.66,37.54,37.64,265097.07103579846,24.698,24.7308,24.652,24.7177,265097.071
2016-08-02 15:50:00,37.65,37.65,37.6,37.6,353589.9450117832,24.7243,24.7243,24.6914,24.6914,353589.945
2016-08-03 09:30:00,37.75,38.21,37.65,38.14,282007.6310178431,24.7899,25.092,24.7243,25.046,282007.631
2016-08-03 09:40:00,38.16,38.25,38.14,38.2,255470.76646840983,25.0592,25.1183,25.046,25.0854,255470.7665
2016-08-03 09:50:00,38.2,38.24,38.11,38.2,156056.55930871956,25.0854,25.1117,25.0263,25.0854,156056.5593
2016-08-03 10:00:00,38.19,38.22,38.09,38.21,177791.49365952192,25.0789,25.0986,25.0132,25.092,177791.4937
2016-08-03 10:10:00,38.21,38.33,38.18,38.29,169278.41993042306,25.092,25.1708,25.0723,25.1445,169278.4199
2016-08-03 10:20:00,38.28,38.29,38.25,38.27,120185.16440354618,25.138,25.1445,25.1183,25.1314,120185.1644
2016-08-03 10:30:00,38.26,38.34,38.14,38.32,194518.0114465268,25.1248,25.1774,25.046,25.1642,194518.0114
2016-08-03 10:40:00,38.32,38.34,38.26,38.34,224365.39108966445,25.1642,25.1774,25.1248,25.1774,224365.3911
2016-08-03 10:50:00,38.34,38.36,38.22,38.25,164303.66962181573,25.1774,25.1905,25.0986,25.1183,164303.6696
2016-08-03 11:00:00,38.24,38.34,38.17,38.33,158939.51296150824,25.1117,25.1774,25.0657,25.1708,158939.513
2016-08-03 11:10:00,38.34,38.42,38.32,38.42,474390.0796768039,25.1774,25.2299,25.1642,25.2299,474390.0797
2016-08-03 11:20:00,38.42,38.68,38.42,38.66,321618.2246661429,25.2299,25.4006,25.2299,25.3875,321618.2247
2016-08-03 11:30:00,38.66,38.69,38.58,38.68,161714.73459768825,25.3875,25.4072,25.335,25.4006,161714.7346
2016-08-03 11:40:00,38.68,38.76,38.66,38.75,200962.85489844013,25.4006,25.4532,25.3875,25.4466,200962.8549
2016-08-03 11:50:00,38.75,38.76,38.71,38.74,140472.44978116933,25.4466,25.4532,25.4203,25.44,140472.4498
2016-08-03 12:00:00,38.73,38.82,38.73,38.75,357625.4068005835,25.4335,25.4926,25.4335,25.4466,357625.4068
2016-08-03 12:10:00,38.75,38.79,38.72,38.76,222306.13848052968,25.4466,25.4729,25.4269,25.4532,222306.1385
2016-08-03 12:20:00,38.75,38.75,38.67,38.69,137243.85590842777,25.4466,25.4466,25.3941,25.4072,137243.8559
2016-08-03 12:30:00,38.7,38.73,38.66,38.71,98093.36774772752,25.4138,25.4335,25.3875,25.4203,98093.3677
2016-08-03 12:40:00,38.72,38.75,38.68,38.68,71504.88160700258,25.4269,25.4466,25.4006,25.4006,71504.8816
2016-08-03 12:50:00,38.68,38.72,38.66,38.72,94350.80237908204,25.4006,25.4269,25.3875,25.4269,94350.8024
2016-08-03 13:00:00,38.71,38.8,38.71,38.75,170561.10425317023,25.4203,25.4794,25.4203,25.4466,170561.1043
2016-08-03 13:10:00,38.75,38.81,38.74,38.81,303747.0542026708,25.4466,25.486,25.44,25.486,303747.0542
2016-08-03 13:20:00,38.82,38.91,38.82,38.9,113607.90034788464,25.4926,25.5517,25.4926,25.5451,113607.9003
2016-08-03 13:30:00,38.91,38.91,38.82,38.82,123331.83705532488,25.5517,25.5517,25.4926,25.4926,123331.8371
2016-08-03 13:40:00,38.82,38.85,38.81,38.84,186199.0797890248,25.4926,25.5123,25.486,25.5057,186199.0798
2016-08-03 13:50:00,38.83,38.91,38.77,38.91,369571.3163505779,25.4991,25.5517,25.4597,25.5517,369571.3164
2016-08-03 14:00:00,38.91,39.0,38.9,39.0,404779.4860285041,25.5517,25.6108,25.5451,25.6108,404779.486
2016-08-03 14:10:00,38.99,39.02,38.89,38.92,251454.38222421723,25.6042,25.6239,25.5385,25.5582,251454.3822
2016-08-03 14:20:00,38.92,39.01,38.82,38.83,265343.9569071933,25.5582,25.6173,25.4926,25.4991,265343.9569
2016-08-03 14:30:00,38.83,38.97,38.82,38.93,205299.0685669397,25.4991,25.5911,25.4926,25.5648,205299.0686
2016-08-03 14:40:00,38.93,39.03,38.91,38.97,379765.4584221748,25.5648,25.6305,25.5517,25.5911,379765.4584
2016-08-03 14:50:00,38.96,39.07,38.91,38.99,250433.17248344744,25.5845,25.6567,25.5517,25.6042,250433.1725
2016-08-03 15:00:00,38.99,38.99,38.87,38.89,252037.9306475143,25.6042,25.6042,25.5254,25.5385,252037.9306
2016-08-03 15:10:00,38.89,38.97,38.88,38.97,151620.46908315565,25.5385,25.5911,25.532,25.5911,151620.4691
2016-08-03 15:20:00,38.96,39.06,38.93,39.04,308785.7703961396,25.5845,25.6502,25.5648,25.637,308785.7704
2016-08-03 15:30:00,39.04,39.04,38.86,38.91,312768.48838514194,25.637,25.637,25.5188,25.5517,312768.4884
2016-08-03 15:40:00,38.91,38.92,38.82,38.88,516410.0549882168,25.5517,25.5582,25.4926,25.532,516410.055
2016-08-03 15:50:00,38.88,39.0,38.87,38.93,700566.7152957019,25.532,25.6108,25.5254,25.5648,700566.7153
2016-08-04 09:30:00,36.72,36.82,35.71,35.88,2067580.5184603296,24.3575,24.4238,23.6875,23.8003,2067580.5185
2016-08-04 09:40:00,35.88,35.98,35.2,35.28,2484461.901021209,23.8003,23.8666,23.3492,23.4023,2484461.901
2016-08-04 09:50:00,35.28,35.53,35.06,35.2,1565774.884973628,23.4023,23.5681,23.2563,23.3492,1565774.885
2016-08-04 10:00:00,35.2,35.58,35.14,35.5,973704.41027943,23.3492,23.6013,23.3094,23.5482,973704.4103
2016-08-04 10:10:00,35.5,35.55,35.25,35.47,681676.5795084726,23.5482,23.5814,23.3824,23.5283,681676.5795
2016-08-04 10:20:00,35.48,35.49,35.21,35.37,746188.9799124677,23.5349,23.5416,23.3558,23.462,746188.9799
2016-08-04 10:30:00,35.37,35.45,35.2,35.21,749906.8566939736,23.462,23.515,23.3492,23.3558,749906.8567
2016-08-04 10:40:00,35.21,35.21,35.03,35.18,607133.8794748064,23.3558,23.3558,23.2364,23.3359,607133.8795
2016-08-04 10:50:00,35.18,35.33,35.1,35.27,585697.4525866905,23.3359,23.4354,23.2829,23.3956,585697.4526
2016-08-04 11:00:00,35.24,35.25,35.11,35.14,378886.7691617102,23.3757,23.3824,23.2895,23.3094,378886.7692
2016-08-04 11:10:00,35.14,35.16,35.04,35.06,345517.8992256761,23.3094,23.3227,23.2431,23.2563,345517.8992
2016-08-04 11:20:00,35.06,35.19,35.05,35.08,275765.90730557736,23.2563,23.3426,23.2497,23.2696,275765.9073
2016-08-04 11:30:00,35.09,35.67,34.79,34.81,1113071.4846818538,23.2762,23.661,23.0772,23.0905,1113071.4847
2016-08-04 11:40:00,34.81,34.9,34.79,34.89,707560.3187072157,23.0905,23.1502,23.0772,23.1436,707560.3187
2016-08-04 11:50:00,34.89,35.17,34.87,35.14,538728.5377623162,23.1436,23.3293,23.1303,23.3094,538728.5378
2016-08-04 12:00:00,35.13,35.13,35.02,35.07,552824.5988104589,23.3028,23.3028,23.2298,23.263,552824.5988
2016-08-04 12:10:00,35.07,35.15,35.06,35.08,366452.6989114577,23.263,23.316,23.2563,23.2696,366452.6989
2016-08-04 12:20:00,35.08,35.08,34.84,34.88,353408.147233756,23.2696,23.2696,23.1104,23.1369,353408.1472
2016-08-04 12:30:00,34.88,34.9,34.75,34.79,434130.8495118393,23.1369,23.1502,23.0507,23.0772,434130.8495
2016-08-04 12:40:00,34.79,34.86,34.77,34.82,478707.21580069576,23.0772,23.1237,23.064,23.0971,478707.2158
2016-08-04 12:50:00,34.82,34.88,34.73,34.73,437276.3999551116,23.0971,23.1369,23.0374,23.0374,437276.4
2016-08-04 13:00:00,34.74,34.81,34.64,34.8,592307.260689036,23.0441,23.0905,22.9777,23.0839,592307.2607
2016-08-04 13:10:00,34.81,34.84,34.76,34.8,241182.80776568284,23.0905,23.1104,23.0573,23.0839,241182.8078
2016-08-04 13:20:00,34.8,34.82,34.67,34.71,354376.6131747278,23.0839,23.0971,22.9976,23.0242,354376.6132
2016-08-04 13:30:00,34.72,34.74,34.66,34.71,269025.92301649647,23.0308,23.0441,22.991,23.0242,269025.923
2016-08-04 13:40:00,34.71,34.71,34.65,34.67,274948.9395129615,23.0242,23.0242,22.9844,22.9976,274948.9395
2016-08-04 13:50:00,34.68,34.89,34.67,34.89,435590.8427785882,23.0043,23.1436,22.9976,23.1436,435590.8428
2016-08-04 14:00:00,34.89,34.98,34.85,34.91,440445.5167770172,23.1436,23.2033,23.117,23.1568,440445.5168
2016-08-04 14:10:00,34.92,35.03,34.89,35.02,502804.3990573448,23.1635,23.2364,23.1436,23.2298,502804.3991
2016-08-04 14:20:00,35.02,35.15,35.01,35.03,511539.6700706991,23.2298,23.316,23.2232,23.2364,511539.6701
2016-08-04 14:30:00,35.03,35.05,34.94,34.98,422257.883514757,23.2364,23.2497,23.1767,23.2033,422257.8835
2016-08-04 14:40:00,34.98,35.0,34.91,34.95,344300.30299629667,23.2033,23.2165,23.1568,23.1834,344300.303
2016-08-04 14:50:00,34.96,35.06,34.93,35.05,357672.5395578498,23.19,23.2563,23.1701,23.2497,357672.5396
2016-08-04 15:00:00,35.05,35.13,34.98,35.09,491279.3176972281,23.2497,23.3028,23.2033,23.2762,491279.3177
2016-08-04 15:10:00,35.09,35.12,35.03,35.06,399904.612276961,23.2762,23.2961,23.2364,23.2563,399904.6123
2016-08-04 15:20:00,35.06,35.12,35.03,35.09,530331.0515093704,23.2563,23.2961,23.2364,23.2762,530331.0515
2016-08-04 15:30:00,35.09,35.3,35.08,35.26,888500.7294355291,23.2762,23.4155,23.2696,23.389,888500.7294
2016-08-04 15:40:00,35.26,35.26,35.15,35.19,1221338.794748064,23.389,23.389,23.316,23.3426,1221338.7947
2016-08-04 15:50:00,35.18,35.24,35.11,35.23,1606802.8279654358,23.3359,23.3757,23.2895,23.3691,1606802.828
2016-08-05 09:30:00,35.83,36.15,35.81,36.15,826576.1418471552,23.7671,23.9794,23.7538,23.9794,826576.1418
2016-08-05 09:40:00,36.15,36.17,35.96,36.0,483860.3972618113,23.9794,23.9926,23.8533,23.8799,483860.3973
2016-08-05 09:50:00,36.01,36.25,35.97,36.25,528682.5272135562,23.8865,24.0457,23.86,24.0457,528682.5272
2016-08-05 10:00:00,36.25,36.69,36.24,36.66,860347.8846369655,24.0457,24.3376,24.0391,24.3177,860347.8846
2016-08-05 10:10:00,36.67,36.78,36.62,36.74,539444.5067893615,24.3243,24.3973,24.2911,24.3707,539444.5068
2016-08-05 10:20:00,36.74,36.8,36.59,36.61,797466.0531926831,24.3707,24.4105,24.2712,24.2845,797466.0532
2016-08-05 10:30:00,36.61,36.67,36.29,36.29,569542.138929413,24.2845,24.3243,24.0722,24.0722,569542.1389
2016-08-05 10:40:00,36.29,36.54,36.29,36.53,478179.7778027157,24.0722,24.2381,24.0722,24.2314,478179.7778
2016-08-05 10:50:00,36.53,36.62,36.46,36.5,334138.7049713837,24.2314,24.2911,24.185,24.2115,334138.705
2016-08-05 11:00:00,36.5,36.69,36.49,36.68,1479735.1587925036,24.2115,24.3376,24.2049,24.3309,1479735.1588
2016-08-05 11:10:00,36.68,36.69,36.62,36.66,231525.0813601167,24.3309,24.3376,24.2911,24.3177,231525.0814
2016-08-05 11:20:00,36.66,36.7,36.63,36.65,211704.6347211312,24.3177,24.3442,24.2978,24.311,211704.6347
2016-08-05 11:30:00,36.65,36.75,36.64,36.73,275272.13556278753,24.311,24.3774,24.3044,24.3641,275272.1356
2016-08-05 11:40:00,36.73,36.8,36.72,36.74,286598.586017282,24.3641,24.4105,24.3575,24.3707,286598.586
2016-08-05 11:50:00,36.74,36.8,36.73,36.77,229821.56884749184,24.3707,24.4105,24.3641,24.3906,229821.5688
2016-08-05 12:00:00,36.78,36.78,36.67,36.68,424548.311076198,24.3973,24.3973,24.3243,24.3309,424548.3111
2016-08-05 12:10:00,36.68,36.71,36.68,36.71,240361.3511390416,24.3309,24.3508,24.3309,24.3508,240361.3511
2016-08-05 12:20:00,36.7,36.78,36.7,36.78,241947.0317585008,24.3442,24.3973,24.3442,24.3973,241947.0318
2016-08-05 12:30:00,36.78,36.84,36.77,36.83,213694.31040287288,24.3973,24.4371,24.3906,24.4304,213694.3104
2016-08-05 12:40:00,36.83,36.86,36.78,36.79,193476.6019526428,24.4304,24.4503,24.3973,24.4039,193476.602
2016-08-05 12:50:00,36.79,36.81,36.75,36.76,144789.58590506116,24.4039,24.4172,24.3774,24.384,144789.5859
2016-08-05 13:00:00,36.75,36.78,36.73,36.74,156484.12074963527,24.3774,24.3973,24.3641,24.3707,156484.1207
2016-08-05 13:10:00,36.75,36.75,36.71,36.74,178196.61093031085,24.3774,24.3774,24.3508,24.3707,178196.6109
2016-08-05 13:20:00,36.74,36.78,36.73,36.77,171406.1272584446,24.3707,24.3973,24.3641,24.3906,171406.1273
2016-08-05 13:30:00,36.78,36.78,36.77,36.78,116644.59656604196,24.3973,24.3973,24.3906,24.3973,116644.5966
2016-08-05 13:40:00,36.78,36.78,36.74,36.74,240750.75749074176,24.3973,24.3973,24.3707,24.3707,240750.7575
2016-08-05 13:50:00,36.74,36.78,36.7,36.73,287462.68656716414,24.3707,24.3973,24.3442,24.3641,287462.6866
2016-08-05 14:00:00,36.73,36.76,36.71,36.75,196459.43216249577,24.3641,24.384,24.3508,24.3774,196459.4322
2016-08-05 14:10:00,36.76,36.76,36.71,36.72,125308.04623499046,24.384,24.384,24.3508,24.3575,125308.0462
2016-08-05 14:20:00,36.72,36.72,36.69,36.7,224248.68140500505,24.3575,24.3575,24.3376,24.3442,224248.6814
2016-08-05 14:30:00,36.71,36.71,36.64,36.69,258855.3473235327,24.3508,24.3508,24.3044,24.3376,258855.3473
2016-08-05 14:40:00,36.69,36.71,36.68,36.7,182771.85501066092,24.3376,24.3508,24.3309,24.3442,182771.855
2016-08-05 14:50:00,36.7,36.7,36.68,36.69,144722.25339468074,24.3442,24.3442,24.3309,24.3376,144722.2534
2016-08-05 15:00:00,36.69,36.71,36.68,36.71,273416.0026933004,24.3376,24.3508,24.3309,24.3508,273416.0027
2016-08-05 15:10:00,36.71,36.71,36.7,36.7,151097.51991920095,24.3508,24.3508,24.3442,24.3442,151097.5199
2016-08-05 15:20:00,36.7,36.7,36.7,36.7,169147.1215351812,24.3442,24.3442,24.3442,24.3442,169147.1215
2016-08-05 15:30:00,36.7,36.7,36.65,36.68,482578.8351475704,24.3442,24.3442,24.311,24.3309,482578.8351
2016-08-05 15:40:00,36.67,36.68,36.65,36.66,343484.4574121872,24.3243,24.3309,24.311,24.3177,343484.4574
2016-08-05 15:50:00,36.66,36.69,36.64,36.66,1095440.4668387386,24.3177,24.3376,24.3044,24.3177,1095440.4668
2016-08-08 09:30:00,36.91,37.22,36.8,37.11,393255.5268768937,24.4835,24.6891,24.4105,24.6162,393255.5269
2016-08-08 09:40:00,37.11,37.14,36.98,37.08,374933.2285938728,24.6162,24.6361,24.5299,24.5963,374933.2286
2016-08-08 09:50:00,37.08,37.11,36.91,36.92,211357.872292672,24.5963,24.6162,24.4835,24.4901,211357.8723
2016-08-08 10:00:00,36.92,37.01,36.92,36.96,206938.6151947032,24.4901,24.5498,24.4901,24.5167,206938.6152
2016-08-08 10:10:00,36.95,36.98,36.89,36.89,152925.59757602963,24.51,24.5299,24.4702,24.4702,152925.5976
2016-08-08 10:20:00,36.89,36.89,36.74,36.79,175762.54068005836,24.4702,24.4702,24.3707,24.4039,175762.5407
2016-08-08 10:30:00,36.8,36.93,36.77,36.82,290255.8635394456,24.4105,24.4968,24.3906,24.4238,290255.8635
2016-08-08 10:40:00,36.82,36.83,36.76,36.77,158920.43541690047,24.4238,24.4304,24.384,24.3906,158920.4354
2016-08-08 10:50:00,36.77,36.77,36.65,36.75,189793.51363483333,24.3906,24.3906,24.311,24.3774,189793.5136
2016-08-08 11:00:00,36.75,36.9,36.75,36.9,165636.85332734822,24.3774,24.4769,24.3774,24.4769,165636.8533
2016-08-08 11:10:00,36.89,36.93,36.84,36.92,265410.16720906744,24.4702,24.4968,24.4371,24.4901,265410.1672
2016-08-08 11:20:00,36.91,36.94,36.87,36.88,231711.3679721692,24.4835,24.5034,24.457,24.4636,231711.368
2016-08-08 11:30:00,36.88,36.92,36.86,36.88,178983.27909325552,24.4636,24.4901,24.4503,24.4636,178983.2791
2016-08-08 11:40:00,36.88,36.89,36.84,36.84,120024.68858713948,24.4636,24.4702,24.4371,24.4371,120024.6886
2016-08-08 11:50:00,36.84,36.86,36.79,36.8,154580.85512288185,24.4371,24.4503,24.4039,24.4105,154580.8551
2016-08-08 12:00:00,36.8,36.83,36.79,36.8,98315.56503198294,24.4105,24.4304,24.4039,24.4105,98315.565
2016-08-08 12:10:00,36.81,36.83,36.8,36.8,74584.22174840084,24.4172,24.4304,24.4105,24.4105,74584.2217
2016-08-08 12:20:00,36.8,36.85,36.8,36.84,93052.40713724607,24.4105,24.4437,24.4105,24.4371,93052.4071
2016-08-08 12:30:00,36.84,36.89,36.83,36.88,111908.87666928516,24.4371,24.4702,24.4304,24.4636,111908.8767
2016-08-08 12:40:00,36.88,36.95,36.87,36.95,145533.61014476488,24.4636,24.51,24.457,24.51,145533.6101
2016-08-08 12:50:00,36.94,36.99,36.92,36.98,141699.02367859948,24.5034,24.5366,24.4901,24.5299,141699.0237
2016-08-08 13:00:00,36.98,37.0,36.95,36.97,92254.51688923802,24.5299,24.5432,24.51,24.5233,92254.5169
2016-08-08 13:10:00,36.97,37.01,36.97,37.01,100305.2407137246,24.5233,24.5498,24.5233,24.5498,100305.2407
2016-08-08 13:20:00,37.02,37.03,37.0,37.02,63199.4164515767,24.5565,24.5631,24.5432,24.5565,63199.4165
2016-08-08 13:30:00,37.02,37.07,36.98,36.99,205527.9991022332,24.5565,24.5896,24.5299,24.5366,205527.9991
2016-08-08 13:40:00,36.98,37.0,36.95,36.96,107286.49983166873,24.5299,24.5432,24.51,24.5167,107286.4998
2016-08-08 13:50:00,36.95,36.99,36.95,36.96,92108.62978341377,24.51,24.5366,24.51,24.5167,92108.6298
2016-08-08 14:00:00,36.95,36.99,36.95,36.95,123485.57962069352,24.51,24.5366,24.51,24.51,123485.5796
2016-08-08 14:10:00,36.95,36.95,36.88,36.9,173753.78745370888,24.51,24.51,24.4636,24.4769,173753.7875
2016-08-08 14:20:00,36.9,36.95,36.86,36.95,189728.4255414656,24.4769,24.51,24.4503,24.51,189728.4255
2016-08-08 14:30:00,36.95,36.95,36.9,36.94,210769.8350353496,24.51,24.51,24.4769,24.5034,210769.835
2016-08-08 14:40:00,36.94,36.95,36.89,36.95,94161.14914151048,24.5034,24.51,24.4702,24.51,94161.1491
2016-08-08 14:50:00,36.95,37.01,36.93,36.99,168234.76601952643,24.51,24.5498,24.4968,24.5366,168234.766
2016-08-08 15:00:00,36.98,36.99,36.91,36.92,166687.2404892829,24.5299,24.5366,24.4835,24.4901,166687.2405
2016-08-08 15:10:00,36.92,36.93,36.84,36.86,301837.05532487936,24.4901,24.4968,24.4371,24.4503,301837.0553
2016-08-08 15:20:00,36.86,36.87,36.82,36.86,315321.51273706654,24.4503,24.457,24.4238,24.4503,315321.5127
2016-08-08 15:30:00,36.86,36.93,36.85,36.92,452149.029289642,24.4503,24.4968,24.4437,24.4901,452149.0293
2016-08-08 15:40:00,36.92,36.95,36.9,36.95,458643.2499158344,24.4901,24.51,24.4769,24.51,458643.2499
2016-08-08 15:50:00,36.95,36.95,36.9,36.95,906251.8235888229,24.51,24.51,24.4769,24.51,906251.8236
2016-08-09 09:30:00,37.03,37.25,36.98,37.16,259768.82504769383,24.5631,24.709,24.5299,24.6493,259768.825
2016-08-09 09:40:00,37.16,37.21,37.06,37.09,175291.21310739534,24.6493,24.6825,24.583,24.6029,175291.2131
2016-08-09 09:50:00,37.09,37.16,36.96,36.99,174502.300527438,24.6029,24.6493,24.5167,24.5366,174502.3005
2016-08-09 10:00:00,37.0,37.0,36.76,36.76,250383.79530916843,24.5432,24.5432,24.384,24.384,250383.7953
2016-08-09 10:10:00,36.77,36.94,36.74,36.88,219240.26484120748,24.3906,24.5034,24.3707,24.4636,219240.2648
2016-08-09 10:20:00,36.88,36.97,36.82,36.86,115813.04006284368,24.4636,24.5233,24.4238,24.4503,115813.0401
2016-08-09 10:30:00,36.86,37.06,36.83,37.03,204498.93390191896,24.4503,24.583,24.4304,24.5631,204498.9339
2016-08-09 10:40:00,37.02,37.05,36.94,36.96,178759.95960049375,24.5565,24.5764,24.5034,24.5167,178759.9596
2016-08-09 10:50:00,36.97,37.01,36.87,36.87,162482.32521602514,24.5233,24.5498,24.457,24.457,162482.3252
2016-08-09 11:00:00,36.87,36.98,36.86,36.96,177381.88755470765,24.457,24.5299,24.4503,24.5167,177381.8876
2016-08-09 11:10:00,36.96,37.03,36.92,36.95,156839.8608461452,24.5167,24.5631,24.4901,24.51,156839.8608
2016-08-09 11:20:00,36.95,36.96,36.86,36.92,115082.482325216,24.51,24.5167,24.4503,24.4901,115082.4823
2016-08-09 11:30:00,36.91,36.95,36.83,36.83,90318.70721580068,24.4835,24.51,24.4304,24.4304,90318.7072
2016-08-09 11:40:00,36.84,36.89,36.8,36.88,126258.55683986084,24.4371,24.4702,24.4105,24.4636,126258.5568
2016-08-09 11:50:00,36.87,36.87,36.81,36.82,129253.73134328358,24.457,24.457,24.4172,24.4238,129253.7313
2016-08-09 12:00:00,36.81,36.84,36.76,36.78,141796.6558186511,24.4172,24.4371,24.384,24.3973,141796.6558
2016-08-09 12:10:00,36.78,36.8,36.73,36.74,93959.1516103692,24.3973,24.4105,24.3641,24.3707,93959.1516
2016-08-09 12:20:00,36.74,36.75,36.68,36.68,107934.01413982718,24.3707,24.3774,24.3309,24.3309,107934.0141
2016-08-09 12:30:00,36.68,36.72,36.66,36.69,89221.1872965997,24.3309,24.3575,24.3177,24.3376,89221.1873
2016-08-09 12:40:00,36.68,36.7,36.65,36.68,70133.54281225451,24.3309,24.3442,24.311,24.3309,70133.5428
2016-08-09 12:50:00,36.69,36.7,36.64,36.66,75792.84030972954,24.3376,24.3442,24.3044,24.3177,75792.8403
2016-08-09 13:00:00,36.67,36.74,36.65,36.72,91585.68061945908,24.3243,24.3707,24.311,24.3575,91585.6806
2016-08-09 13:10:00,36.71,36.74,36.66,36.71,80251.37470542027,24.3508,24.3707,24.3177,24.3508,80251.3747
2016-08-09 13:20:00,36.72,36.75,36.68,36.7,104050.05049938278,24.3575,24.3774,24.3309,24.3442,104050.0505
2016-08-09 13:30:00,36.7,36.72,36.69,36.69,59332.285938727415,24.3442,24.3575,24.3376,24.3376,59332.2859
2016-08-09 13:40:00,36.69,36.7,36.64,36.65,77375.15430366962,24.3376,24.3442,24.3044,24.311,77375.1543
2016-08-09 13:50:00,36.65,36.74,36.64,36.73,215920.77207945235,24.311,24.3707,24.3044,24.3641,215920.7721
2016-08-09 14:00:00,36.73,36.73,36.67,36.72,99903.49006845472,24.3641,24.3641,24.3243,24.3575,99903.4901
2016-08-09 14:10:00,36.72,36.73,36.7,36.72,76563.79755358545,24.3575,24.3641,24.3442,24.3575,76563.7976
2016-08-09 14:20:00,36.72,36.74,36.66,36.71,122134.44057905958,24.3575,24.3707,24.3177,24.3508,122134.4406
2016-08-09 14:30:00,36.71,36.77,36.7,36.74,125073.5046571653,24.3508,24.3906,24.3442,24.3707,125073.5047
2016-08-09 14:40:00,36.74,36.76,36.71,36.75,96986.8701604758,24.3707,24.384,24.3508,24.3774,96986.8702
2016-08-09 14:50:00,36.75,36.8,36.73,36.8,86553.69767702838,24.3774,24.4105,24.3641,24.4105,86553.6977
2016-08-09 15:00:00,36.79,36.8,36.77,36.8,106656.94085961171,24.4039,24.4105,24.3906,24.4105,106656.9409
2016-08-09 15:10:00,36.8,36.8,36.76,36.77,103341.93693188194,24.4105,24.4105,24.384,24.3906,103341.9369
2016-08-09 15:20:00,36.77,36.81,36.75,36.79,151695.65705308045,24.3906,24.4172,24.3774,24.4039,151695.6571
2016-08-09 15:30:00,36.8,36.83,36.76,36.82,213880.59701492536,24.4105,24.4304,24.384,24.4238,213880.597
2016-08-09 15:40:00,36.82,36.83,36.79,36.82,239468.0731679946,24.4238,24.4304,24.4039,24.4238,239468.0732
2016-08-09 15:50:00,36.82,36.83,36.78,36.78,469732.9143754909,24.4238,24.4304,24.3973,24.3973,469732.9144
2016-08-10 09:30:00,36.78,36.8,36.42,36.51,385456.1777578274,24.3973,24.4105,24.1585,24.2182,385456.1778
2016-08-10 09:40:00,36.52,36.63,36.42,36.47,235433.73358770052,24.2248,24.2978,24.1585,24.1916,235433.7336
2016-08-10 09:50:00,36.46,36.53,36.34,36.34,280952.75502188306,24.185,24.2314,24.1054,24.1054,280952.755
2016-08-10 10:00:00,36.33,36.43,36.31,36.31,162027.83077095723,24.0988,24.1651,24.0855,24.0855,162027.8308
2016-08-10 10:10:00,36.31,36.41,36.28,36.35,179782.29154976993,24.0855,24.1518,24.0656,24.112,179782.2915
2016-08-10 10:20:00,36.35,36.46,36.34,36.37,138207.83301537426,24.112,24.185,24.1054,24.1253,138207.833
2016-08-10 10:30:00,36.36,36.38,36.23,36.23,199663.33744809785,24.1187,24.1319,24.0324,24.0324,199663.3374
2016-08-10 10:40:00,36.22,36.3,36.22,36.28,141498.14835596454,24.0258,24.0789,24.0258,24.0656,141498.1484
2016-08-10 10:50:00,36.27,36.3,36.24,36.25,99030.41185052182,24.059,24.0789,24.0391,24.0457,99030.4119
2016-08-10 11:00:00,36.25,36.32,36.24,36.24,101578.94736842104,24.0457,24.0921,24.0391,24.0391,101578.9474
2016-08-10 11:10:00,36.24,36.24,36.07,36.08,188093.36774772752,24.0391,24.0391,23.9263,23.9329,188093.3677
2016-08-10 11:20:00,36.08,36.11,35.98,36.01,267294.3552912131,23.9329,23.9528,23.8666,23.8865,267294.3553
2016-08-10 11:30:00,36.01,36.04,35.96,36.04,233632.5889350241,23.8865,23.9064,23.8533,23.9064,233632.5889
2016-08-10 11:40:00,36.03,36.04,35.95,35.96,135697.4525866906,23.8998,23.9064,23.8467,23.8533,135697.4526
2016-08-10 11:50:00,35.96,36.04,35.95,36.01,116010.5487599596,23.8533,23.9064,23.8467,23.8865,116010.5488
2016-08-10 12:00:00,36.01,36.05,35.97,36.02,290313.096173269,23.8865,23.913,23.86,23.8931,290313.0962
2016-08-10 12:10:00,36.03,36.08,36.02,36.04,216320.27830770955,23.8998,23.9329,23.8931,23.9064,216320.2783
2016-08-10 12:20:00,36.04,36.04,35.95,35.95,162843.67635506677,23.9064,23.9064,23.8467,23.8467,162843.6764
2016-08-10 12:30:00,35.96,35.98,35.93,35.94,126931.88194366512,23.8533,23.8666,23.8334,23.8401,126931.8819
2016-08-10 12:40:00,35.94,35.94,35.8,35.91,367370.6654696442,23.8401,23.8401,23.7472,23.8202,367370.6655
2016-08-10 12:50:00,35.91,35.98,35.8,35.8,237441.3646055437,23.8202,23.8666,23.7472,23.7472,237441.3646
2016-08-10 13:00:00,35.8,35.93,35.8,35.9,124316.01391538548,23.7472,23.8334,23.7472,23.8135,124316.0139
2016-08-10 13:10:00,35.9,35.9,35.72,35.73,130143.64268881155,23.8135,23.8135,23.6941,23.7008,130143.6427
2016-08-10 13:20:00,35.72,35.8,35.71,35.79,182757.2663000785,23.6941,23.7472,23.6875,23.7406,182757.2663
2016-08-10 13:30:00,35.79,35.81,35.71,35.76,195815.28447985635,23.7406,23.7538,23.6875,23.7207,195815.2845
2016-08-10 13:40:00,35.76,35.8,35.72,35.74,158428.90809112333,23.7207,23.7472,23.6941,23.7074,158428.9081
2016-08-10 13:50:00,35.74,35.78,35.72,35.76,105193.58096734372,23.7074,23.7339,23.6941,23.7207,105193.581
2016-08-10 14:00:00,35.76,35.82,35.72,35.72,127181.01223207272,23.7207,23.7605,23.6941,23.6941,127181.0122
2016-08-10 14:10:00,35.72,35.75,35.65,35.67,141290.53978229154,23.6941,23.714,23.6477,23.661,141290.5398
2016-08-10 14:20:00,35.67,35.68,35.61,35.65,250232.29716081248,23.661,23.6676,23.6212,23.6477,250232.2972
2016-08-10 14:30:00,35.65,35.65,35.62,35.64,102715.74458534396,23.6477,23.6477,23.6278,23.6411,102715.7446
2016-08-10 14:40:00,35.64,35.74,35.63,35.74,493162.3835708674,23.6411,23.7074,23.6344,23.7074,493162.3836
2016-08-10 14:50:00,35.74,35.77,35.72,35.75,183960.27381887555,23.7074,23.7273,23.6941,23.714,183960.2738
2016-08-10 15:00:00,35.75,35.81,35.72,35.79,277885.75917405455,23.714,23.7538,23.6941,23.7406,277885.7592
2016-08-10 15:10:00,35.79,35.88,35.79,35.86,210672.202895298,23.7406,23.8003,23.7406,23.787,210672.2029
2016-08-10 15:20:00,35.86,35.88,35.79,35.79,179356.97452586688,23.787,23.8003,23.7406,23.7406,179356.9745
2016-08-10 15:30:00,35.79,35.82,35.78,35.8,239952.8672427337,23.7406,23.7605,23.7339,23.7472,239952.8672
2016-08-10 15:40:00,35.8,35.83,35.77,35.78,289634.160026933,23.7472,23.7671,23.7273,23.7339,289634.16
2016-08-10 15:50:00,35.78,35.8,35.72,35.8,787764.5606553698,23.7339,23.7472,23.6941,23.7472,787764.5607
2016-08-11 09:30:00,35.88,35.92,35.59,35.63,399382.7853215127,23.8003,23.8268,23.6079,23.6344,399382.7853
2016-08-11 09:40:00,35.64,35.84,35.64,35.79,196234.9904612277,23.6411,23.7737,23.6411,23.7406,196234.9905
2016-08-11 09:50:00,35.79,35.8,35.59,35.61,255740.09650993152,23.7406,23.7472,23.6079,23.6212,255740.0965
2016-08-11 10:00:00,35.61,35.74,35.59,35.68,214232.97048591627,23.6212,23.7074,23.6079,23.6676,214232.9705
2016-08-11 10:10:00,35.68,35.77,35.66,35.75,173104.02872853776,23.6676,23.7273,23.6543,23.714,173104.0287
2016-08-11 10:20:00,35.75,35.8,35.71,35.76,182685.44495567275,23.714,23.7472,23.6875,23.7207,182685.445
2016-08-11 10:30:00,35.76,35.94,35.76,35.92,320727.1911121086,23.7207,23.8401,23.7207,23.8268,320727.1911
2016-08-11 10:40:00,35.93,35.97,35.91,35.95,210714.84681853888,23.8334,23.86,23.8202,23.8467,210714.8468
2016-08-11 10:50:00,35.95,35.96,35.89,35.89,134773.8749859724,23.8467,23.8533,23.8069,23.8069,134773.875
2016-08-11 11:00:00,35.9,35.92,35.88,35.92,127152.9570194142,23.8135,23.8268,23.8003,23.8268,127152.957
2016-08-11 11:10:00,35.92,35.96,35.89,35.91,115332.73482212996,23.8268,23.8533,23.8069,23.8202,115332.7348
2016-08-11 11:20:00,35.91,36.0,35.91,35.99,100834.92312871732,23.8202,23.8799,23.8202,23.8732,100834.9231
2016-08-11 11:30:00,35.99,36.04,35.97,35.98,117008.19212209628,23.8732,23.9064,23.86,23.8666,117008.1921
2016-08-11 11:40:00,35.98,36.01,35.94,35.95,101361.238918191,23.8666,23.8865,23.8401,23.8467,101361.2389
2016-08-11 11:50:00,35.94,35.95,35.88,35.91,137753.33857030637,23.8401,23.8467,23.8003,23.8202,137753.3386
2016-08-11 12:00:00,35.91,35.93,35.89,35.9,119887.77914936596,23.8202,23.8334,23.8069,23.8135,119887.7791
2016-08-11 12:10:00,35.89,35.91,35.86,35.87,93606.7781393783,23.8069,23.8202,23.787,23.7936,93606.7781
2016-08-11 12:20:00,35.86,35.94,35.86,35.92,102177.08450230052,23.787,23.8401,23.787,23.8268,102177.0845
2016-08-11 12:30:00,35.93,35.96,35.93,35.96,106781.5060038155,23.8334,23.8533,23.8334,23.8533,106781.506
2016-08-11 12:40:00,35.95,35.96,35.94,35.95,137078.89125799574,23.8467,23.8533,23.8401,23.8467,137078.8913
2016-08-11 12:50:00,35.95,35.96,35.94,35.96,103633.71114353048,23.8467,23.8533,23.8401,23.8533,103633.7111
2016-08-11 13:00:00,35.95,35.96,35.94,35.95,168038.37953091683,23.8467,23.8533,23.8401,23.8467,168038.3795
2016-08-11 13:10:00,35.95,35.96,35.91,35.91,216037.48176411176,23.8467,23.8533,23.8202,23.8202,216037.4818
2016-08-11 13:20:00,35.91,35.91,35.88,35.88,68502.97385254179,23.8202,23.8202,23.8003,23.8003,68502.9739
2016-08-11 13:30:00,35.88,35.91,35.88,35.89,79940.52294916395,23.8003,23.8202,23.8003,23.8069,79940.5229
2016-08-11 13:40:00,35.89,35.9,35.88,35.9,77340.36583997306,23.8069,23.8135,23.8003,23.8135,77340.3658
2016-08-11 13:50:00,35.9,35.91,35.87,35.88,114740.20873078218,23.8135,23.8202,23.7936,23.8003,114740.2087
2016-08-11 14:00:00,35.88,35.91,35.86,35.88,141187.2965997082,23.8003,23.8202,23.787,23.8003,141187.2966
2016-08-11 14:10:00,35.87,35.93,35.87,35.9,110801.25687352708,23.7936,23.8334,23.7936,23.8135,110801.2569
2016-08-11 14:20:00,35.9,35.9,35.84,35.86,153632.5889350241,23.8135,23.8135,23.7737,23.787,153632.5889
2016-08-11 14:30:00,35.86,35.87,35.82,35.86,146848.83851419593,23.787,23.7936,23.7605,23.787,146848.8385
2016-08-11 14:40:00,35.87,35.88,35.83,35.84,184312.64728986644,23.7936,23.8003,23.7671,23.7737,184312.6473
2016-08-11 14:50:00,35.84,35.87,35.78,35.8,152777.46605319268,23.7737,23.7936,23.7339,23.7472,152777.4661
2016-08-11 15:00:00,35.8,35.86,35.8,35.84,147232.63382336436,23.7472,23.787,23.7472,23.7737,147232.6338
2016-08-11 15:10:00,35.84,35.85,35.76,35.77,224516.8892380204,23.7737,23.7804,23.7207,23.7273,224516.8892
2016-08-11 15:20:00,35.77,35.8,35.75,35.8,201637.3022107508,23.7273,23.7472,23.714,23.7472,201637.3022
2016-08-11 15:30:00,35.8,35.86,35.8,35.85,223231.96049826057,23.7472,23.787,23.7472,23.7804,223231.9605
2016-08-11 15:40:00,35.85,35.88,35.83,35.86,649179.6655818651,23.7804,23.8003,23.7671,23.787,649179.6656
2016-08-11 15:50:00,35.86,35.87,35.79,35.79,747879.0259230165,23.787,23.7936,23.7406,23.7406,747879.0259
2016-08-12 09:30:00,35.42,35.46,35.2,35.27,538519.8069801369,23.4951,23.5217,23.3492,23.3956,538519.807
2016-08-12 09:40:00,35.26,35.49,35.24,35.42,258616.31691168217,23.389,23.5416,23.3757,23.4951,258616.3169
2016-08-12 09:50:00,35.43,35.59,35.42,35.49,190930.31085175625,23.5018,23.6079,23.4951,23.5416,190930.3109
2016-08-12 10:00:00,35.5,35.59,35.46,35.5,228382.89754236327,23.5482,23.6079,23.5217,23.5482,228382.8975
2016-08-12 10:10:00,35.49,35.62,35.49,35.55,176055.4371002132,23.5416,23.6278,23.5416,23.5814,176055.4371
2016-08-12 10:20:00,35.55,35.63,35.47,35.47,332326.3382336438,23.5814,23.6344,23.5283,23.5283,332326.3382
2016-08-12 10:30:00,35.47,35.54,35.47,35.48,206041.97059813712,23.5283,23.5747,23.5283,23.5349,206041.9706
2016-08-12 10:40:00,35.49,35.49,35.39,35.4,234815.39670070697,23.5416,23.5416,23.4752,23.4819,234815.3967
2016-08-12 10:50:00,35.4,35.41,35.31,35.31,303629.2223095051,23.4819,23.4885,23.4222,23.4222,303629.2223
2016-08-12 11:00:00,35.31,35.33,35.27,35.28,274222.8706093592,23.4222,23.4354,23.3956,23.4023,274222.8706
2016-08-12 11:10:00,35.28,35.28,35.23,35.23,223793.0647514308,23.4023,23.4023,23.3691,23.3691,223793.0648
2016-08-12 11:20:00,35.23,35.37,35.21,35.36,246667.0407361688,23.3691,23.462,23.3558,23.4553,246667.0407
2016-08-12 11:30:00,35.35,35.5,35.35,35.47,244302.54741330937,23.4487,23.5482,23.4487,23.5283,244302.5474
2016-08-12 11:40:00,35.47,35.47,35.42,35.42,137826.2821232185,23.5283,23.5283,23.4951,23.4951,137826.2821
2016-08-12 11:50:00,35.42,35.44,35.33,35.34,95225.00280552126,23.4951,23.5084,23.4354,23.4421,95225.0028
2016-08-12 12:00:00,35.33,35.37,35.31,35.31,156778.13937829647,23.4354,23.462,23.4222,23.4222,156778.1394
2016-08-12 12:10:00,35.32,35.37,35.29,35.31,97990.1245651442,23.4288,23.462,23.4089,23.4222,97990.1246
2016-08-12 12:20:00,35.31,35.38,35.31,35.36,131128.94175737852,23.4222,23.4686,23.4222,23.4553,131128.9418
2016-08-12 12:30:00,35.36,35.47,35.36,35.44,96024.01526203568,23.4553,23.5283,23.4553,23.5084,96024.0153
2016-08-12 12:40:00,35.44,35.45,35.41,35.45,62190.55100437661,23.5084,23.515,23.4885,23.515,62190.551
2016-08-12 12:50:00,35.44,35.45,35.41,35.42,64142.0715969027,23.5084,23.515,23.4885,23.4951,64142.0716
2016-08-12 13:00:00,35.42,35.42,35.36,35.38,109998.87779149364,23.4951,23.4951,23.4553,23.4686,109998.8778
2016-08-12 13:10:00,35.38,35.41,35.37,35.38,64571.87745483111,23.4686,23.4885,23.462,23.4686,64571.8775
2016-08-12 13:20:00,35.39,35.42,35.37,35.4,64896.1957131635,23.4752,23.4951,23.462,23.4819,64896.1957
2016-08-12 13:30:00,35.41,35.41,35.38,35.39,48432.27471664235,23.4885,23.4885,23.4686,23.4752,48432.2747
2016-08-12 13:40:00,35.38,35.39,35.38,35.38,47267.42228706093,23.4686,23.4752,23.4686,23.4686,47267.4223
2016-08-12 13:50:00,35.39,35.39,35.37,35.38,79509.5948827292,23.4752,23.4752,23.462,23.4686,79509.5949
2016-08-12 14:00:00,35.38,35.39,35.35,35.36,201495.90393895184,23.4686,23.4752,23.4487,23.4553,201495.9039
2016-08-12 14:10:00,35.35,35.38,35.34,35.38,94899.56233868252,23.4487,23.4686,23.4421,23.4686,94899.5623
2016-08-12 14:20:00,35.37,35.37,35.36,35.36,58078.7790371451,23.462,23.462,23.4553,23.4553,58078.779
2016-08-12 14:30:00,35.37,35.38,35.36,35.37,125099.31545281112,23.462,23.4686,23.4553,23.462,125099.3155
2016-08-12 14:40:00,35.38,35.44,35.37,35.43,470976.3214005162,23.4686,23.5084,23.462,23.5018,470976.3214
2016-08-12 14:50:00,35.43,35.44,35.39,35.4,90403.99506228256,23.5018,23.5084,23.4752,23.4819,90403.9951
2016-08-12 15:00:00,35.4,35.4,35.38,35.39,93472.11311861745,23.4819,23.4819,23.4686,23.4752,93472.1131
2016-08-12 15:10:00,35.39,35.39,35.36,35.37,168293.12086185612,23.4752,23.4752,23.4553,23.462,168293.1209
2016-08-12 15:20:00,35.37,35.39,35.36,35.38,157439.12018853103,23.462,23.4752,23.4553,23.4686,157439.1202
2016-08-12 15:30:00,35.38,35.41,35.37,35.39,385529.1213107395,23.4686,23.4885,23.462,23.4752,385529.1213
2016-08-12 15:40:00,35.39,35.43,35.38,35.43,396083.4923128717,23.4752,23.5018,23.4686,23.5018,396083.4923
2016-08-12 15:50:00,35.43,35.44,35.4,35.43,668827.2921108742,23.5018,23.5084,23.4819,23.5018,668827.2921
2016-08-15 09:30:00,35.72,35.8,35.66,35.79,301789.9225676131,23.6941,23.7472,23.6543,23.7406,301789.9226
2016-08-15 09:40:00,35.79,35.81,35.65,35.69,213059.1403882841,23.7406,23.7538,23.6477,23.6742,213059.1404
2016-08-15 09:50:00,35.71,35.76,35.64,35.65,222927.8419930423,23.6875,23.7207,23.6411,23.6477,222927.842
2016-08-15 10:00:00,35.65,35.71,35.65,35.66,140652.00314218382,23.6477,23.6875,23.6477,23.6543,140652.0031
2016-08-15 10:10:00,35.67,35.75,35.66,35.75,139123.55515654807,23.661,23.714,23.6543,23.714,139123.5552
2016-08-15 10:20:00,35.75,35.8,35.74,35.76,198820.5588598361,23.714,23.7472,23.7074,23.7207,198820.5589
2016-08-15 10:30:00,35.76,35.82,35.75,35.81,113944.56289978678,23.7207,23.7605,23.714,23.7538,113944.5629
2016-08-15 10:40:00,35.8,35.82,35.77,35.79,101121.08629783412,23.7472,23.7605,23.7273,23.7406,101121.0863
2016-08-15 10:50:00,35.78,35.8,35.75,35.77,124246.43698799236,23.7339,23.7472,23.714,23.7273,124246.437
2016-08-15 11:00:00,35.78,35.78,35.72,35.75,119634.160026933,23.7339,23.7339,23.6941,23.714,119634.16
2016-08-15 11:10:00,35.76,35.78,35.74,35.74,51860.62170351251,23.7207,23.7339,23.7074,23.7074,51860.6217
2016-08-15 11:20:00,35.74,35.8,35.73,35.8,95848.95073504656,23.7074,23.7472,23.7008,23.7472,95848.9507
2016-08-15 11:30:00,35.8,35.82,35.77,35.79,151306.2507013803,23.7472,23.7605,23.7273,23.7406,151306.2507
2016-08-15 11:40:00,35.79,35.81,35.75,35.76,94634.72113118618,23.7406,23.7538,23.714,23.7207,94634.7211
2016-08-15 11:50:00,35.76,35.77,35.75,35.76,42150.15149814836,23.7207,23.7273,23.714,23.7207,42150.1515
2016-08-15 12:00:00,35.76,35.8,35.75,35.8,80412.97273033329,23.7207,23.7472,23.714,23.7472,80412.9727
2016-08-15 12:10:00,35.8,35.82,35.79,35.8,98814.94781730443,23.7472,23.7605,23.7406,23.7472,98814.9478
2016-08-15 12:20:00,35.8,35.83,35.77,35.78,99088.76669285152,23.7472,23.7671,23.7273,23.7339,99088.7667
2016-08-15 12:30:00,35.78,35.82,35.77,35.8,81641.79104477611,23.7339,23.7605,23.7273,23.7472,81641.791
2016-08-15 12:40:00,35.8,35.8,35.77,35.79,39359.21894287958,23.7472,23.7472,23.7273,23.7406,39359.2189
2016-08-15 12:50:00,35.8,35.8,35.74,35.75,93035.57400965098,23.7472,23.7472,23.7074,23.714,93035.574
2016-08-15 13:00:00,35.75,35.8,35.74,35.78,152096.285489844,23.714,23.7472,23.7074,23.7339,152096.2855
2016-08-15 13:10:00,35.79,35.8,35.77,35.78,108370.5532487936,23.7406,23.7472,23.7273,23.7339,108370.5532
2016-08-15 13:20:00,35.78,35.8,35.77,35.78,88128.15621142408,23.7339,23.7472,23.7273,23.7339,88128.1562
2016-08-15 13:30:00,35.78,35.8,35.75,35.75,106274.2677589496,23.7339,23.7472,23.714,23.714,106274.2678
2016-08-15 13:40:00,35.75,35.8,35.74,35.78,70983.05465155425,23.714,23.7472,23.7074,23.7339,70983.0547
2016-08-15 13:50:00,35.79,35.86,35.77,35.81,317740.9942767366,23.7406,23.787,23.7273,23.7538,317740.9943
2016-08-15 14:00:00,35.82,35.85,35.8,35.83,134597.68825047693,23.7605,23.7804,23.7472,23.7671,134597.6883
2016-08-15 14:10:00,35.83,35.86,35.8,35.81,76199.07978902479,23.7671,23.787,23.7472,23.7538,76199.0798
2016-08-15 14:20:00,35.82,35.85,35.81,35.82,97696.105936483,23.7605,23.7804,23.7538,23.7605,97696.1059
2016-08-15 14:30:00,35.82,35.89,35.81,35.89,107509.81932443049,23.7605,23.8069,23.7538,23.8069,107509.8193
2016-08-15 14:40:00,35.88,35.91,35.86,35.9,115216.02513747054,23.8003,23.8202,23.787,23.8135,115216.0251
2016-08-15 14:50:00,35.9,35.9,35.86,35.89,97629.89563460893,23.8135,23.8135,23.787,23.8069,97629.8956
2016-08-15 15:00:00,35.89,35.89,35.84,35.88,106634.4966894849,23.8069,23.8069,23.7737,23.8003,106634.4967
2016-08-15 15:10:00,35.88,35.91,35.88,35.89,125462.91100886544,23.8003,23.8202,23.8003,23.8069,125462.911
2016-08-15 15:20:00,35.9,35.9,35.86,35.87,81291.66199079789,23.8135,23.8135,23.787,23.7936,81291.662
2016-08-15 15:30:00,35.87,35.88,35.87,35.88,104720.00897766804,23.7936,23.8003,23.7936,23.8003,104720.009
2016-08-15 15:40:00,35.88,35.92,35.88,35.88,244829.9854112894,23.8003,23.8268,23.8003,23.8003,244829.9854
2016-08-15 15:50:00,35.88,35.89,35.83,35.86,332040.17506452696,23.8003,23.8069,23.7671,23.787,332040.1751
2016-08-16 09:30:00,35.81,35.98,35.67,35.96,250173.9423184828,23.7538,23.8666,23.661,23.8533,250173.9423
2016-08-16 09:40:00,35.96,36.03,35.8,35.83,222233.1949276176,23.8533,23.8998,23.7472,23.7671,222233.1949
2016-08-16 09:50:00,35.82,35.86,35.77,35.81,279544.3833464258,23.7605,23.787,23.7273,23.7538,279544.3833
2016-08-16 10:00:00,35.8,35.94,35.8,35.82,398339.131410616,23.7472,23.8401,23.7472,23.7605,398339.1314
2016-08-16 10:10:00,35.83,35.85,35.75,35.79,279427.67366176634,23.7671,23.7804,23.714,23.7406,279427.6737
2016-08-16 10:20:00,35.79,35.84,35.75,35.79,103754.90966221524,23.7406,23.7737,23.714,23.7406,103754.9097
2016-08-16 10:30:00,35.8,35.8,35.67,35.72,186800.58354842328,23.7472,23.7472,23.661,23.6941,186800.5835
2016-08-16 10:40:00,35.72,35.79,35.69,35.78,215547.076646841,23.6941,23.7406,23.6742,23.7339,215547.0766
2016-08-16 10:50:00,35.78,35.82,35.72,35.76,157894.73684210525,23.7339,23.7605,23.6941,23.7207,157894.7368
2016-08-16 11:00:00,35.76,35.82,35.74,35.81,140600.38155089214,23.7207,23.7605,23.7074,23.7538,140600.3816
2016-08-16 11:10:00,35.82,35.94,35.81,35.93,138244.86589608347,23.7605,23.8401,23.7538,23.8334,138244.8659
2016-08-16 11:20:00,35.93,35.98,35.92,35.95,146857.81618224666,23.8334,23.8666,23.8268,23.8467,146857.8162
2016-08-16 11:30:00,35.95,35.97,35.91,35.94,146638.98552351026,23.8467,23.86,23.8202,23.8401,146638.9855
2016-08-16 11:40:00,35.95,35.98,35.93,35.98,100299.6296711929,23.8467,23.8666,23.8334,23.8666,100299.6297
2016-08-16 11:50:00,35.98,36.04,35.97,36.04,96843.22747166424,23.8666,23.9064,23.86,23.9064,96843.2275
2016-08-16 12:00:00,36.04,36.04,35.96,35.98,127359.44338458084,23.9064,23.9064,23.8533,23.8666,127359.4434
2016-08-16 12:10:00,35.98,36.07,35.97,36.0,130868.58938390751,23.8666,23.9263,23.86,23.8799,130868.5894
2016-08-16 12:20:00,36.0,36.08,35.99,36.04,125161.03692065986,23.8799,23.9329,23.8732,23.9064,125161.0369
2016-08-16 12:30:00,36.03,36.04,35.98,36.01,90399.5062282572,23.8998,23.9064,23.8666,23.8865,90399.5062
2016-08-16 12:40:00,36.01,36.07,36.0,36.06,92255.63909774437,23.8865,23.9263,23.8799,23.9197,92255.6391
2016-08-16 12:50:00,36.06,36.11,36.06,36.08,110926.94422623725,23.9197,23.9528,23.9197,23.9329,110926.9442
2016-08-16 13:00:00,36.08,36.09,36.05,36.07,68638.761081809,23.9329,23.9396,23.913,23.9263,68638.7611
2016-08-16 13:10:00,36.07,36.09,36.01,36.02,111576.70295140836,23.9263,23.9396,23.8865,23.8931,111576.703
2016-08-16 13:20:00,36.02,36.04,35.98,36.03,190534.17124901805,23.8931,23.9064,23.8666,23.8998,190534.1712
2016-08-16 13:30:00,36.03,36.06,36.01,36.06,99331.16373022107,23.8998,23.9197,23.8865,23.9197,99331.1637
2016-08-16 13:40:00,36.06,36.15,36.05,36.13,148506.34047806085,23.9197,23.9794,23.913,23.9661,148506.3405
2016-08-16 13:50:00,36.13,36.14,36.11,36.13,116589.60834923128,23.9661,23.9727,23.9528,23.9661,116589.6083
2016-08-16 14:00:00,36.13,36.17,36.11,36.13,178148.3559645382,23.9661,23.9926,23.9528,23.9661,178148.356
2016-08-16 14:10:00,36.13,36.15,36.11,36.15,123932.21860621702,23.9661,23.9794,23.9528,23.9794,123932.2186
2016-08-16 14:20:00,36.15,36.16,36.11,36.14,88369.43104028728,23.9794,23.986,23.9528,23.9727,88369.431
2016-08-16 14:30:00,36.15,36.15,36.12,36.13,113141.061609247,23.9794,23.9794,23.9595,23.9661,113141.0616
2016-08-16 14:40:00,36.14,36.18,36.13,36.15,113618.0002244417,23.9727,23.9993,23.9661,23.9794,113618.0002
2016-08-16 14:50:00,36.15,36.19,36.13,36.17,139287.3975984738,23.9794,24.0059,23.9661,23.9926,139287.3976
2016-08-16 15:00:00,36.17,36.19,36.16,36.18,128673.54954550556,23.9926,24.0059,23.986,23.9993,128673.5495
2016-08-16 15:10:00,36.18,36.19,36.13,36.13,151097.51991920095,23.9993,24.0059,23.9661,23.9661,151097.5199
2016-08-16 15:20:00,36.14,36.17,36.13,36.14,209543.2611379194,23.9727,23.9926,23.9661,23.9727,209543.2611
2016-08-16 15:30:00,36.14,36.16,36.12,36.13,213255.5268768937,23.9727,23.986,23.9595,23.9661,213255.5269
2016-08-16 15:40:00,36.13,36.13,36.11,36.11,166718.66232746042,23.9661,23.9661,23.9528,23.9528,166718.6623
2016-08-16 15:50:00,36.11,36.12,35.98,35.99,721510.4926495343,23.9528,23.9595,23.8666,23.8732,721510.4926
2016-08-17 09:30:00,35.98,36.14,35.87,35.87,251699.02367859948,23.8666,23.9727,23.7936,23.7936,251699.0237
2016-08-17 09:40:00,35.88,36.05,35.85,36.04,175284.4798563573,23.8003,23.913,23.7804,23.9064,175284.4799
2016-08-17 09:50:00,36.03,36.03,35.9,35.95,159374.92986196835,23.8998,23.8998,23.8135,23.8467,159374.9299
2016-08-17 10:00:00,35.95,35.95,35.84,35.86,118068.67916058804,23.8467,23.8467,23.7737,23.787,118068.6792
2016-08-17 10:10:00,35.85,35.93,35.83,35.88,148320.0538660083,23.7804,23.8334,23.7671,23.8003,148320.0539
2016-08-17 10:20:00,35.88,35.88,35.81,35.82,92982.83020985298,23.8003,23.8003,23.7538,23.7605,92982.8302
2016-08-17 10:30:00,35.82,35.88,35.79,35.8,133967.00706991358,23.7605,23.8003,23.7406,23.7472,133967.0071
2016-08-17 10:40:00,35.8,35.81,35.74,35.74,79652.11536303445,23.7472,23.7538,23.7074,23.7074,79652.1154
2016-08-17 10:50:00,35.74,35.78,35.72,35.72,52420.60374817641,23.7074,23.7339,23.6941,23.6941,52420.6037
2016-08-17 11:00:00,35.72,35.78,35.72,35.76,76195.71316350577,23.6941,23.7339,23.6941,23.7207,76195.7132
2016-08-17 11:10:00,35.76,35.85,35.75,35.79,97038.49175176748,23.7207,23.7804,23.714,23.7406,97038.4918
2016-08-17 11:20:00,35.78,35.8,35.72,35.75,135336.10144764898,23.7339,23.7472,23.6941,23.714,135336.1014
2016-08-17 11:30:00,35.75,35.8,35.72,35.75,99534.2834698687,23.714,23.7472,23.6941,23.714,99534.2835
2016-08-17 11:40:00,35.75,35.77,35.73,35.74,42902.03119739647,23.714,23.7273,23.7008,23.7074,42902.0312
2016-08-17 11:50:00,35.73,35.75,35.73,35.74,76663.67411064975,23.7008,23.714,23.7008,23.7074,76663.6741
2016-08-17 12:00:00,35.74,35.83,35.73,35.83,121140.16384244192,23.7074,23.7671,23.7008,23.7671,121140.1638
2016-08-17 12:10:00,35.83,35.89,35.82,35.86,115031.9829424307,23.7671,23.8069,23.7605,23.787,115031.9829
2016-08-17 12:20:00,35.85,35.9,35.84,35.88,51365.72775221636,23.7804,23.8135,23.7737,23.8003,51365.7278
2016-08-17 12:30:00,35.88,35.92,35.88,35.92,40049.377174278976,23.8003,23.8268,23.8003,23.8268,40049.3772
2016-08-17 12:40:00,35.92,36.01,35.89,35.99,93373.35877005948,23.8268,23.8865,23.8069,23.8732,93373.3588
2016-08-17 12:50:00,36.0,36.01,35.94,35.95,74745.81977331388,23.8799,23.8865,23.8401,23.8467,74745.8198
2016-08-17 13:00:00,35.95,35.96,35.92,35.95,91198.51868477162,23.8467,23.8533,23.8268,23.8467,91198.5187
2016-08-17 13:10:00,35.95,35.95,35.9,35.9,61036.9206598586,23.8467,23.8467,23.8135,23.8135,61036.9207
2016-08-17 13:20:00,35.9,35.93,35.89,35.92,45037.593984962405,23.8135,23.8334,23.8069,23.8268,45037.594
2016-08-17 13:30:00,35.93,35.96,35.92,35.96,101514.98148355963,23.8334,23.8533,23.8268,23.8533,101514.9815
2016-08-17 13:40:00,35.96,35.98,35.91,35.93,59571.31635057794,23.8533,23.8666,23.8202,23.8334,59571.3164
2016-08-17 13:50:00,35.94,35.96,35.88,35.88,79709.34799685782,23.8401,23.8533,23.8003,23.8003,79709.348
2016-08-17 14:00:00,35.88,35.95,35.78,35.83,415525.7546852205,23.8003,23.8467,23.7339,23.7671,415525.7547
2016-08-17 14:10:00,35.83,35.92,35.79,35.8,268355.9645382112,23.7671,23.8268,23.7406,23.7472,268355.9645
2016-08-17 14:20:00,35.8,35.85,35.73,35.82,164909.66221523957,23.7472,23.7804,23.7008,23.7605,164909.6622
2016-08-17 14:30:00,35.82,35.95,35.76,35.95,173926.6075636853,23.7605,23.8467,23.7207,23.8467,173926.6076
2016-08-17 14:40:00,35.95,35.99,35.92,35.97,156173.26899337897,23.8467,23.8732,23.8268,23.86,156173.269
2016-08-17 14:50:00,35.97,35.98,35.9,35.95,74599.93266748961,23.86,23.8666,23.8135,23.8467,74599.9327
2016-08-17 15:00:00,35.96,35.97,35.9,35.9,79738.52541802266,23.8533,23.86,23.8135,23.8135,79738.5254
2016-08-17 15:10:00,35.9,35.94,35.9,35.94,93027.7185501066,23.8135,23.8401,23.8135,23.8401,93027.7186
2016-08-17 15:20:00,35.94,35.99,35.93,35.95,112700.0336662552,23.8401,23.8732,23.8334,23.8467,112700.0337
2016-08-17 15:30:00,35.95,35.97,35.94,35.97,131206.374144316,23.8467,23.86,23.8401,23.86,131206.3741
2016-08-17 15:40:00,35.97,35.98,35.94,35.96,195400.0673325104,23.86,23.8666,23.8401,23.8533,195400.0673
2016-08-17 15:50:00,35.97,35.99,35.94,35.98,537866.6816294467,23.86,23.8732,23.8401,23.8666,537866.6816
2016-08-18 09:30:00,35.88,36.04,35.84,36.02,138000.22444170126,23.8003,23.9064,23.7737,23.8931,138000.2244
2016-08-18 09:40:00,36.01,36.03,35.91,35.93,102654.02311749522,23.8865,23.8998,23.8202,23.8334,102654.0231
2016-08-18 09:50:00,35.93,36.01,35.9,35.98,80207.60857367299,23.8334,23.8865,23.8135,23.8666,80207.6086
2016-08-18 10:00:00,35.99,36.13,35.99,36.09,163297.04859162832,23.8732,23.9661,23.8732,23.9396,163297.0486
2016-08-18 10:10:00,36.1,36.13,36.09,36.1,71015.59869823813,23.9462,23.9661,23.9396,23.9462,71015.5987
2016-08-18 10:20:00,36.1,36.11,36.04,36.07,88479.40747390865,23.9462,23.9528,23.9064,23.9263,88479.4075
2016-08-18 10:30:00,36.08,36.18,36.08,36.13,157744.36090225563,23.9329,23.9993,23.9329,23.9661,157744.3609
2016-08-18 10:40:00,36.13,36.15,36.12,36.13,88830.65873639322,23.9661,23.9794,23.9595,23.9661,88830.6587
2016-08-18 10:50:00,36.11,36.19,36.09,36.18,70131.29839524183,23.9528,24.0059,23.9396,23.9993,70131.2984
2016-08-18 11:00:00,36.19,36.21,36.14,36.17,104333.96925148692,24.0059,24.0192,23.9727,23.9926,104333.9693
2016-08-18 11:10:00,36.16,36.22,36.13,36.22,151183.9299741892,23.986,24.0258,23.9661,24.0258,151183.93
2016-08-18 11:20:00,36.21,36.25,36.2,36.21,97046.34721131186,24.0192,24.0457,24.0125,24.0192,97046.3472
2016-08-18 11:30:00,36.22,36.24,36.15,36.16,74750.30860733923,24.0258,24.0391,23.9794,23.986,74750.3086
2016-08-18 11:40:00,36.15,36.19,36.14,36.15,123108.51756256312,23.9794,24.0059,23.9727,23.9794,123108.5176
2016-08-18 11:50:00,36.14,36.16,36.1,36.13,115395.57849848502,23.9727,23.986,23.9462,23.9661,115395.5785
2016-08-18 12:00:00,36.13,36.13,36.06,36.09,118568.06194590956,23.9661,23.9661,23.9197,23.9396,118568.0619
2016-08-18 12:10:00,36.07,36.09,36.0,36.0,121886.43249915834,23.9263,23.9396,23.8799,23.8799,121886.4325
2016-08-18 12:20:00,36.0,36.02,36.0,36.01,72779.71047020536,23.8799,23.8931,23.8799,23.8865,72779.7105
2016-08-18 12:30:00,36.0,36.05,36.0,36.05,80011.2220850634,23.8799,23.913,23.8799,23.913,80011.2221
2016-08-18 12:40:00,36.05,36.07,36.04,36.05,85624.50903377848,23.913,23.9263,23.9064,23.913,85624.509
2016-08-18 12:50:00,36.06,36.09,36.03,36.04,70770.95724385591,23.9197,23.9396,23.8998,23.9064,70770.9572
2016-08-18 13:00:00,36.04,36.04,36.01,36.04,76514.42037930647,23.9064,23.9064,23.8865,23.9064,76514.4204
2016-08-18 13:10:00,36.04,36.06,36.0,36.0,67651.21759622937,23.9064,23.9197,23.8799,23.8799,67651.2176
2016-08-18 13:20:00,36.0,36.02,35.97,35.97,63482.2129951745,23.8799,23.8931,23.86,23.86,63482.213
2016-08-18 13:30:00,35.98,36.03,35.97,36.03,56296.71192907642,23.8666,23.8998,23.86,23.8998,56296.7119
2016-08-18 13:40:00,36.03,36.04,35.96,35.97,70140.27606329255,23.8998,23.9064,23.8533,23.86,70140.2761
2016-08-18 13:50:00,35.96,35.96,35.91,35.95,107989.00235663784,23.8533,23.8533,23.8202,23.8467,107989.0024
2016-08-18 14:00:00,35.96,35.98,35.95,35.98,68136.01167096847,23.8533,23.8666,23.8467,23.8666,68136.0117
2016-08-18 14:10:00,35.97,35.99,35.96,35.98,75994.83784087082,23.86,23.8732,23.8533,23.8666,75994.8378
2016-08-18 14:20:00,35.97,35.98,35.91,35.91,76943.10402872853,23.86,23.8666,23.8202,23.8202,76943.104
2016-08-18 14:30:00,35.91,35.94,35.89,35.92,88837.39198743126,23.8202,23.8401,23.8069,23.8268,88837.392
2016-08-18 14:40:00,35.92,35.96,35.92,35.96,65328.24598810459,23.8268,23.8533,23.8268,23.8533,65328.246
2016-08-18 14:50:00,35.95,35.97,35.94,35.96,70959.48827292111,23.8467,23.86,23.8401,23.8533,70959.4883
2016-08-18 15:00:00,35.97,36.01,35.96,36.0,92974.9747503086,23.86,23.8865,23.8533,23.8799,92974.9748
2016-08-18 15:10:00,36.0,36.01,35.97,35.99,77984.5135226125,23.8799,23.8865,23.86,23.8732,77984.5135
2016-08-18 15:20:00,35.99,36.01,35.97,35.99,88454.71888676916,23.8732,23.8865,23.86,23.8732,88454.7189
2016-08-18 15:30:00,36.0,36.01,35.97,36.0,102951.40837167544,23.8799,23.8865,23.86,23.8799,102951.4084
2016-08-18 15:40:00,36.0,36.01,35.96,35.97,181034.67624284592,23.8799,23.8865,23.8533,23.86,181034.6762
2016-08-18 15:50:00,35.97,36.05,35.96,36.04,468069.8013690944,23.86,23.913,23.8533,23.9064,468069.8014
2016-08-19 09:30:00,35.75,35.99,35.75,35.9,393651.6664796319,23.714,23.8732,23.714,23.8135,393651.6665
2016-08-19 09:40:00,35.9,35.92,35.74,35.75,108424.41925709796,23.8135,23.8268,23.7074,23.714,108424.4193
2016-08-19 09:50:00,35.74,35.78,35.7,35.73,336187.8577039614,23.7074,23.7339,23.6809,23.7008,336187.8577
2016-08-19 10:00:00,35.72,35.87,35.72,35.87,128435.64134216135,23.6941,23.7936,23.6941,23.7936,128435.6413
2016-08-19 10:10:00,35.87,36.0,35.87,35.96,121877.4548311076,23.7936,23.8799,23.7936,23.8533,121877.4548
2016-08-19 10:20:00,35.97,36.05,35.96,36.05,224301.42520480303,23.86,23.913,23.8533,23.913,224301.4252
2016-08-19 10:30:00,36.04,36.08,36.0,36.04,108746.49309841768,23.9064,23.9329,23.8799,23.9064,108746.4931
2016-08-19 10:40:00,36.04,36.11,36.04,36.07,63215.12737066547,23.9064,23.9528,23.9064,23.9263,63215.1274
2016-08-19 10:50:00,36.07,36.1,36.01,36.02,63267.87117046347,23.9263,23.9462,23.8865,23.8931,63267.8712
2016-08-19 11:00:00,36.01,36.12,36.0,36.11,110807.99012456514,23.8865,23.9595,23.8799,23.9528,110807.9901
2016-08-19 11:10:00,36.12,36.17,36.11,36.16,134382.22421725956,23.9595,23.9926,23.9528,23.986,134382.2242
2016-08-19 11:20:00,36.15,36.26,36.15,36.21,80650.88093367747,23.9794,24.0523,23.9794,24.0192,80650.8809
2016-08-19 11:30:00,36.2,36.24,36.13,36.13,94241.948153967,24.0125,24.0391,23.9661,23.9661,94241.9482
2016-08-19 11:40:00,36.13,36.19,36.13,36.17,97684.88385141958,23.9661,24.0059,23.9661,23.9926,97684.8839
2016-08-19 11:50:00,36.17,36.21,36.16,36.2,108084.3900796768,23.9926,24.0192,23.986,24.0125,108084.3901
2016-08-19 12:00:00,36.21,36.21,36.13,36.2,118736.39322186062,24.0192,24.0192,23.9661,24.0125,118736.3932
2016-08-19 12:10:00,36.21,36.21,36.13,36.15,71638.42441925709,24.0192,24.0192,23.9661,23.9794,71638.4244
2016-08-19 12:20:00,36.16,36.2,36.13,36.17,52168.10683424981,23.986,24.0125,23.9661,23.9926,52168.1068
2016-08-19 12:30:00,36.18,36.19,36.13,36.17,54707.6646840983,23.9993,24.0059,23.9661,23.9926,54707.6647
2016-08-19 12:40:00,36.17,36.18,36.15,36.17,94541.57782515993,23.9926,23.9993,23.9794,23.9926,94541.5778
2016-08-19 12:50:00,36.17,36.18,36.13,36.15,147648.9731792167,23.9926,23.9993,23.9661,23.9794,147648.9732
2016-08-19 13:00:00,36.15,36.2,36.14,36.16,265405.67837504204,23.9794,24.0125,23.9727,23.986,265405.6784
2016-08-19 13:10:00,36.16,36.17,36.14,36.15,45997.08225788352,23.986,23.9926,23.9727,23.9794,45997.0823
2016-08-19 13:20:00,36.15,36.2,36.14,36.17,52402.64841207496,23.9794,24.0125,23.9727,23.9926,52402.6484
2016-08-19 13:30:00,36.17,36.18,36.13,36.15,54746.94198182022,23.9926,23.9993,23.9661,23.9794,54746.942
2016-08-19 13:40:00,36.16,36.21,36.15,36.2,221890.92133318368,23.986,24.0192,23.9794,24.0125,221890.9213
2016-08-19 13:50:00,36.2,36.21,36.13,36.13,202602.40152620355,24.0125,24.0192,23.9661,23.9661,202602.4015
2016-08-19 14:00:00,36.13,36.13,36.11,36.12,63189.31657501964,23.9661,23.9661,23.9528,23.9595,63189.3166
2016-08-19 14:10:00,36.11,36.13,36.07,36.08,91050.38716193468,23.9528,23.9661,23.9263,23.9329,91050.3872
2016-08-19 14:20:00,36.08,36.18,36.06,36.06,151137.91942542922,23.9329,23.9993,23.9197,23.9197,151137.9194
2016-08-19 14:30:00,36.06,36.1,36.05,36.09,49433.28470429806,23.9197,23.9462,23.913,23.9396,49433.2847
2016-08-19 14:40:00,36.08,36.1,36.07,36.08,46863.42722477836,23.9329,23.9462,23.9263,23.9329,46863.4272
2016-08-19 14:50:00,36.08,36.13,36.07,36.1,127408.82055885984,23.9329,23.9661,23.9263,23.9462,127408.8206
2016-08-19 15:00:00,36.1,36.11,36.08,36.11,74781.73044551678,23.9462,23.9528,23.9329,23.9528,74781.7304
2016-08-19 15:10:00,36.11,36.11,36.08,36.11,85776.00718213443,23.9528,23.9528,23.9329,23.9528,85776.0072
2016-08-19 15:20:00,36.11,36.12,36.09,36.11,127986.75793962518,23.9528,23.9595,23.9396,23.9528,127986.7579
2016-08-19 15:30:00,36.12,36.13,36.09,36.11,155312.5350690158,23.9595,23.9661,23.9396,23.9528,155312.5351
2016-08-19 15:40:00,36.11,36.11,36.07,36.07,192795.4213892941,23.9528,23.9528,23.9263,23.9263,192795.4214
2016-08-19 15:50:00,36.07,36.08,36.04,36.04,716618.7857703961,23.9263,23.9329,23.9064,23.9064,716618.7858
2016-08-22 09:30:00,35.98,36.03,35.72,35.8,210349.0068454719,23.8666,23.8998,23.6941,23.7472,210349.0068
2016-08-22 09:40:00,35.8,35.84,35.72,35.79,207175.401189541,23.7472,23.7737,23.6941,23.7406,207175.4012
2016-08-22 09:50:00,35.79,35.87,35.77,35.85,107406.57614184717,23.7406,23.7936,23.7273,23.7804,107406.5761
2016-08-22 10:00:00,35.85,35.9,35.8,35.88,100256.98574795196,23.7804,23.8135,23.7472,23.8003,100256.9857
2016-08-22 10:10:00,35.88,36.05,35.87,36.04,113295.92638312196,23.8003,23.913,23.7936,23.9064,113295.9264
2016-08-22 10:20:00,36.04,36.05,35.96,35.99,65033.10515093704,23.9064,23.913,23.8533,23.8732,65033.1052
2016-08-22 10:30:00,35.99,36.08,35.98,36.04,61482.43743687577,23.8732,23.9329,23.8666,23.9064,61482.4374
2016-08-22 10:40:00,36.04,36.04,35.97,35.98,83722.36561553137,23.9064,23.9064,23.86,23.8666,83722.3656
2016-08-22 10:50:00,35.98,35.99,35.92,35.94,71714.73459768825,23.8666,23.8732,23.8268,23.8401,71714.7346
2016-08-22 11:00:00,35.94,36.0,35.93,35.97,95972.39367074402,23.8401,23.8799,23.8334,23.86,95972.3937
2016-08-22 11:10:00,35.97,36.01,35.95,35.96,110463.4721131186,23.86,23.8865,23.8467,23.8533,110463.4721
2016-08-22 11:20:00,35.96,35.97,35.85,35.85,122485.69184154416,23.8533,23.86,23.7804,23.7804,122485.6918
2016-08-22 11:30:00,35.86,35.94,35.84,35.88,110933.67747727528,23.787,23.8401,23.7737,23.8003,110933.6775
2016-08-22 11:40:00,35.89,35.92,35.86,35.88,70559.98204466389,23.8069,23.8268,23.787,23.8003,70559.982
2016-08-22 11:50:00,35.88,35.92,35.86,35.9,118318.93165750196,23.8003,23.8268,23.787,23.8135,118318.9317
2016-08-22 12:00:00,35.9,35.91,35.88,35.88,49819.32443047918,23.8135,23.8202,23.8003,23.8003,49819.3244
2016-08-22 12:10:00,35.88,35.88,35.84,35.87,75415.77825159914,23.8003,23.8003,23.7737,23.7936,75415.7783
2016-08-22 12:20:00,35.87,35.98,35.86,35.94,178510.82931208616,23.7936,23.8666,23.787,23.8401,178510.8293
2016-08-22 12:30:00,35.94,35.97,35.9,35.92,143992.81786555942,23.8401,23.86,23.8135,23.8268,143992.8179
2016-08-22 12:40:00,35.92,35.94,35.88,35.91,58398.60846145213,23.8268,23.8401,23.8003,23.8202,58398.6085
2016-08-22 12:50:00,35.91,35.92,35.89,35.92,95599.820446639,23.8202,23.8268,23.8069,23.8268,95599.8204
2016-08-22 13:00:00,35.91,35.93,35.9,35.93,131896.5323757154,23.8202,23.8334,23.8135,23.8334,131896.5324
2016-08-22 13:10:00,35.92,35.96,35.92,35.96,30993.15452811132,23.8268,23.8533,23.8268,23.8533,30993.1545
2016-08-22 13:20:00,35.96,35.96,35.84,35.88,57342.61025698575,23.8533,23.8533,23.7737,23.8003,57342.6103
2016-08-22 13:30:00,35.88,35.88,35.83,35.85,48987.76792728089,23.8003,23.8003,23.7671,23.7804,48987.7679
2016-08-22 13:40:00,35.85,35.91,35.84,35.9,69556.7276399955,23.7804,23.8202,23.7737,23.8135,69556.7276
2016-08-22 13:50:00,35.91,35.92,35.88,35.88,55890.47244978117,23.8202,23.8268,23.8003,23.8003,55890.4724
2016-08-22 14:00:00,35.88,35.92,35.87,35.88,71215.35181236673,23.8003,23.8268,23.7936,23.8003,71215.3518
2016-08-22 14:10:00,35.89,35.95,35.87,35.95,95937.60520704748,23.8069,23.8467,23.7936,23.8467,95937.6052
2016-08-22 14:20:00,35.95,36.01,35.94,35.94,112187.18437885758,23.8467,23.8865,23.8401,23.8401,112187.1844
2016-08-22 14:30:00,35.94,35.96,35.89,35.91,168170.800134665,23.8401,23.8533,23.8069,23.8202,168170.8001
2016-08-22 14:40:00,35.91,35.94,35.9,35.94,141978.45359667824,23.8202,23.8401,23.8135,23.8401,141978.4536
2016-08-22 14:50:00,35.94,35.95,35.89,35.9,104567.38862080574,23.8401,23.8467,23.8069,23.8135,104567.3886
2016-08-22 15:00:00,35.91,35.94,35.9,35.91,105704.18583772864,23.8202,23.8401,23.8135,23.8202,105704.1858
2016-08-22 15:10:00,35.91,35.93,35.89,35.91,156764.6728762204,23.8202,23.8334,23.8069,23.8202,156764.6729
2016-08-22 15:20:00,35.91,35.94,35.9,35.91,133980.47357198966,23.8202,23.8401,23.8135,23.8202,133980.4736
2016-08-22 15:30:00,35.91,35.91,35.89,35.89,75244.08035012905,23.8202,23.8202,23.8069,23.8069,75244.0804
2016-08-22 15:40:00,35.89,35.91,35.89,35.91,126840.98305465154,23.8069,23.8202,23.8069,23.8202,126840.9831
2016-08-22 15:50:00,35.91,35.92,35.88,35.9,426366.2888564695,23.8202,23.8268,23.8003,23.8135,426366.2889
2016-08-23 09:30:00,36.09,36.38,36.07,36.34,294053.4171249018,23.9396,24.1319,23.9263,24.1054,294053.4171
2016-08-23 09:40:00,36.34,36.37,36.21,36.22,261407.2494669509,24.1054,24.1253,24.0192,24.0258,261407.2495
2016-08-23 09:50:00,36.23,36.29,36.22,36.28,347817.30445516773,24.0324,24.0722,24.0258,24.0656,347817.3045
2016-08-23 10:00:00,36.29,36.39,36.29,36.34,215539.22118729656,24.0722,24.1386,24.0722,24.1054,215539.2212
2016-08-23 10:10:00,36.34,36.35,36.28,36.28,114199.30423072606,24.1054,24.112,24.0656,24.0656,114199.3042
2016-08-23 10:20:00,36.29,36.32,36.24,36.24,191573.3363258893,24.0722,24.0921,24.0391,24.0391,191573.3363
2016-08-23 10:30:00,36.25,36.27,36.15,36.24,209557.84984850185,24.0457,24.059,23.9794,24.0391,209557.8498
2016-08-23 10:40:00,36.25,36.35,36.22,36.33,184431.6013915385,24.0457,24.112,24.0258,24.0988,184431.6014
2016-08-23 10:50:00,36.34,36.41,36.3,36.37,164392.32409381663,24.1054,24.1518,24.0789,24.1253,164392.3241
2016-08-23 11:00:00,36.37,36.37,36.23,36.23,154520.25586353944,24.1253,24.1253,24.0324,24.0324,154520.2559
2016-08-23 11:10:00,36.23,36.33,36.23,36.28,154880.48479407473,24.0324,24.0988,24.0324,24.0656,154880.4848
2016-08-23 11:20:00,36.29,36.29,36.22,36.28,48809.33677477275,24.0722,24.0722,24.0258,24.0656,48809.3368
2016-08-23 11:30:00,36.28,36.31,36.26,36.29,64596.5660419706,24.0656,24.0855,24.0523,24.0722,64596.566
2016-08-23 11:40:00,36.29,36.29,36.24,36.29,99541.01672090674,24.0722,24.0722,24.0391,24.0722,99541.0167
2016-08-23 11:50:00,36.29,36.29,36.23,36.27,70513.97149590394,24.0722,24.0722,24.0324,24.059,70513.9715
2016-08-23 12:00:00,36.28,36.28,36.19,36.19,49337.89698125912,24.0656,24.0656,24.0059,24.0059,49337.897
2016-08-23 12:10:00,36.19,36.26,36.19,36.25,55654.80866344967,24.0059,24.0523,24.0059,24.0457,55654.8087
2016-08-23 12:20:00,36.25,36.27,36.24,36.24,38947.36842105263,24.0457,24.059,24.0391,24.0391,38947.3684
2016-08-23 12:30:00,36.24,36.28,36.21,36.27,47334.75479744136,24.0391,24.0656,24.0192,24.059,47334.7548
2016-08-23 12:40:00,36.28,36.32,36.27,36.29,60998.76557064302,24.0656,24.0921,24.059,24.0722,60998.7656
2016-08-23 12:50:00,36.29,36.31,36.26,36.29,51892.04354169005,24.0722,24.0855,24.0523,24.0722,51892.0435
2016-08-23 13:00:00,36.29,36.32,36.28,36.3,42165.86241723712,24.0722,24.0921,24.0656,24.0789,42165.8624
2016-08-23 13:10:00,36.31,36.31,36.27,36.29,51140.16384244192,24.0855,24.0855,24.059,24.0722,51140.1638
2016-08-23 13:20:00,36.28,36.29,36.24,36.25,74666.1429693637,24.0656,24.0722,24.0391,24.0457,74666.143
2016-08-23 13:30:00,36.25,36.26,36.23,36.24,66093.59218942879,24.0457,24.0523,24.0324,24.0391,66093.5922
2016-08-23 13:40:00,36.25,36.26,36.24,36.25,36717.5401189541,24.0457,24.0523,24.0391,24.0457,36717.5401
2016-08-23 13:50:00,36.26,36.26,36.24,36.24,43151.16148580406,24.0523,24.0523,24.0391,24.0391,43151.1615
2016-08-23 14:00:00,36.25,36.25,36.21,36.22,68923.80204241948,24.0457,24.0457,24.0192,24.0258,68923.802
2016-08-23 14:10:00,36.22,36.22,36.18,36.19,57619.79575805184,24.0258,24.0258,23.9993,24.0059,57619.7958
2016-08-23 14:20:00,36.2,36.23,36.19,36.22,61942.54292447536,24.0125,24.0324,24.0059,24.0258,61942.5429
2016-08-23 14:30:00,36.22,36.23,36.19,36.19,52737.06654696442,24.0258,24.0324,24.0059,24.0059,52737.0665
2016-08-23 14:40:00,36.2,36.2,36.17,36.18,46705.19582538436,24.0125,24.0125,23.9926,23.9993,46705.1958
2016-08-23 14:50:00,36.18,36.18,36.15,36.18,75845.58410952754,23.9993,23.9993,23.9794,23.9993,75845.5841
2016-08-23 15:00:00,36.19,36.19,36.17,36.18,35671.64179104477,24.0059,24.0059,23.9926,23.9993,35671.6418
2016-08-23 15:10:00,36.17,36.21,36.17,36.21,85459.54438334642,23.9926,24.0192,23.9926,24.0192,85459.5444
2016-08-23 15:20:00,36.21,36.21,36.19,36.2,52509.2582201773,24.0192,24.0192,24.0059,24.0125,52509.2582
2016-08-23 15:30:00,36.19,36.21,36.19,36.21,63716.75457299966,24.0059,24.0192,24.0059,24.0192,63716.7546
2016-08-23 15:40:00,36.21,36.21,36.19,36.2,81380.31646279879,24.0192,24.0192,24.0059,24.0125,81380.3165
2016-08-23 15:50:00,36.2,36.21,36.15,36.17,294532.60015710915,24.0125,24.0192,23.9794,23.9926,294532.6002
2016-08-24 09:30:00,36.32,36.45,36.2,36.43,188061.94590955,24.0921,24.1784,24.0125,24.1651,188061.9459
2016-08-24 09:40:00,36.44,36.46,36.35,36.37,81813.4889462462,24.1717,24.185,24.112,24.1253,81813.4889
2016-08-24 09:50:00,36.37,36.39,36.32,36.38,79144.87711816854,24.1253,24.1386,24.0921,24.1319,79144.8771
2016-08-24 10:00:00,36.39,36.46,36.37,36.45,147533.38570306363,24.1386,24.185,24.1253,24.1784,147533.3857
2016-08-24 10:10:00,36.45,36.49,36.41,36.44,99615.0824823252,24.1784,24.2049,24.1518,24.1717,99615.0825
2016-08-24 10:20:00,36.43,36.47,36.41,36.45,95855.6839860846,24.1651,24.1916,24.1518,24.1784,95855.684
2016-08-24 10:30:00,36.45,36.45,36.37,36.41,136303.44518011445,24.1784,24.1784,24.1253,24.1518,136303.4452
2016-08-24 10:40:00,36.4,36.45,36.34,36.36,110096.50993154528,24.1452,24.1784,24.1054,24.1187,110096.5099
2016-08-24 10:50:00,36.36,36.42,36.36,36.42,78556.83986084614,24.1187,24.1585,24.1187,24.1585,78556.8399
2016-08-24 11:00:00,36.41,36.46,36.38,36.46,122006.50880933677,24.1518,24.185,24.1319,24.185,122006.5088
2016-08-24 11:10:00,36.46,36.51,36.45,36.5,172489.05846706318,24.185,24.2182,24.1784,24.2115,172489.0585
2016-08-24 11:20:00,36.5,36.57,36.47,36.52,325861.2950286163,24.2115,24.258,24.1916,24.2248,325861.295
2016-08-24 11:30:00,36.53,36.55,36.52,36.54,74181.34889462462,24.2314,24.2447,24.2248,24.2381,74181.3489
2016-08-24 11:40:00,36.54,36.56,36.39,36.41,93123.10627314556,24.2381,24.2513,24.1386,24.1518,93123.1063
2016-08-24 11:50:00,36.41,36.42,36.36,36.41,109186.39883290314,24.1518,24.1585,24.1187,24.1518,109186.3988
2016-08-24 12:00:00,36.41,36.46,36.4,36.45,59505.10604870385,24.1518,24.185,24.1452,24.1784,59505.106
2016-08-24 12:10:00,36.45,36.48,36.45,36.48,69533.16126136236,24.1784,24.1983,24.1784,24.1983,69533.1613
2016-08-24 12:20:00,36.48,36.48,36.45,36.45,46022.89305352934,24.1983,24.1983,24.1784,24.1784,46022.8931
2016-08-24 12:30:00,36.45,36.49,36.45,36.49,36380.87756705195,24.1784,24.2049,24.1784,24.2049,36380.8776
2016-08-24 12:40:00,36.49,36.54,36.46,36.52,70472.44978116934,24.2049,24.2381,24.185,24.2248,70472.4498
2016-08-24 12:50:00,36.53,36.54,36.51,36.54,53910.89664459656,24.2314,24.2381,24.2182,24.2381,53910.8966
2016-08-24 13:00:00,36.54,36.54,36.53,36.54,38547.86219279542,24.2381,24.2381,24.2314,24.2381,38547.8622
2016-08-24 13:10:00,36.54,36.54,36.51,36.54,90555.49321063854,24.2381,24.2381,24.2182,24.2381,90555.4932
2016-08-24 13:20:00,36.54,36.54,36.52,36.54,104274.49220065089,24.2381,24.2381,24.2248,24.2381,104274.4922
2016-08-24 13:30:00,36.54,36.54,36.49,36.5,64984.8501851644,24.2381,24.2381,24.2049,24.2115,64984.8502
2016-08-24 13:40:00,36.49,36.59,36.49,36.58,90659.8586017282,24.2049,24.2712,24.2049,24.2646,90659.8586
2016-08-24 13:50:00,36.58,36.59,36.54,36.54,63376.7253955785,24.2646,24.2712,24.2381,24.2381,63376.7254
2016-08-24 14:00:00,36.54,36.54,36.49,36.53,120455.61665357422,24.2381,24.2381,24.2049,24.2314,120455.6167
2016-08-24 14:10:00,36.53,36.53,36.49,36.5,80086.41005498821,24.2314,24.2314,24.2049,24.2115,80086.4101
2016-08-24 14:20:00,36.5,36.51,36.44,36.45,90840.53417124902,24.2115,24.2182,24.1717,24.1784,90840.5342
2016-08-24 14:30:00,36.45,36.45,36.37,36.37,67328.02154640332,24.1784,24.1784,24.1253,24.1253,67328.0215
2016-08-24 14:40:00,36.38,36.44,36.37,36.42,91926.8320053866,24.1319,24.1717,24.1253,24.1585,91926.832
2016-08-24 14:50:00,36.41,36.45,36.41,36.45,61693.41263606778,24.1518,24.1784,24.1518,24.1784,61693.4126
2016-08-24 15:00:00,36.44,36.45,36.38,36.39,82462.125462911,24.1717,24.1784,24.1319,24.1386,82462.1255
2016-08-24 15:10:00,36.38,36.45,36.37,36.43,115055.54932106384,24.1319,24.1784,24.1253,24.1651,115055.5493
2016-08-24 15:20:00,36.44,36.45,36.42,36.43,108977.66805072382,24.1717,24.1784,24.1585,24.1651,108977.6681
2016-08-24 15:30:00,36.42,36.45,36.39,36.39,160611.60363595554,24.1585,24.1784,24.1386,24.1386,160611.6036
2016-08-24 15:40:00,36.39,36.48,36.35,36.44,429092.13331837056,24.1386,24.1983,24.112,24.1717,429092.1333
2016-08-24 15:50:00,36.44,36.46,36.4,36.45,430345.64021995285,24.1717,24.185,24.1452,24.1784,430345.6402
2016-08-25 09:30:00,36.35,36.82,36.35,36.81,319793.51363483333,24.112,24.4238,24.112,24.4172,319793.5136
2016-08-25 09:40:00,36.82,36.85,36.7,36.74,200673.3251038043,24.4238,24.4437,24.3442,24.3707,200673.3251
2016-08-25 09:50:00,36.74,36.74,36.62,36.7,164690.8315565032,24.3707,24.3707,24.2911,24.3442,164690.8316
2016-08-25 10:00:00,36.7,36.78,36.65,36.66,167148.46818538883,24.3442,24.3973,24.311,24.3177,167148.4682
2016-08-25 10:10:00,36.66,36.68,36.62,36.66,265585.23173605656,24.3177,24.3309,24.2911,24.3177,265585.2317
2016-08-25 10:20:00,36.65,36.65,36.56,36.57,131238.9181909999,24.311,24.311,24.2513,24.258,131238.9182
2016-08-25 10:30:00,36.58,36.62,36.53,36.54,147087.86892604645,24.2646,24.2911,24.2314,24.2381,147087.8689
2016-08-25 10:40:00,36.54,36.59,36.51,36.54,82282.57210189653,24.2381,24.2712,24.2182,24.2381,82282.5721
2016-08-25 10:50:00,36.54,36.69,36.54,36.69,165253.05801817976,24.2381,24.3376,24.2381,24.3376,165253.058
2016-08-25 11:00:00,36.69,36.73,36.69,36.73,174391.2018853103,24.3376,24.3641,24.3376,24.3641,174391.2019
2016-08-25 11:10:00,36.73,36.8,36.72,36.75,205441.58904724487,24.3641,24.4105,24.3575,24.3774,205441.589
2016-08-25 11:20:00,36.75,36.78,36.7,36.7,119440.0179553361,24.3774,24.3973,24.3442,24.3442,119440.018
2016-08-25 11:30:00,36.7,36.72,36.66,36.68,72734.82212995175,24.3442,24.3575,24.3177,24.3309,72734.8221
2016-08-25 11:40:00,36.68,36.71,36.65,36.68,144419.2570979688,24.3309,24.3508,24.311,24.3309,144419.2571
2016-08-25 11:50:00,36.68,36.7,36.64,36.66,86598.58601728201,24.3309,24.3442,24.3044,24.3177,86598.586
2016-08-25 12:00:00,36.65,36.67,36.59,36.62,108389.6307934014,24.311,24.3243,24.2712,24.2911,108389.6308
2016-08-25 12:10:00,36.62,36.68,36.61,36.66,76797.21692290428,24.2911,24.3309,24.2845,24.3177,76797.2169
2016-08-25 12:20:00,36.66,36.69,36.62,36.66,67367.29884412524,24.3177,24.3376,24.2911,24.3177,67367.2988
2016-08-25 12:30:00,36.67,36.67,36.64,36.67,63405.90281674335,24.3243,24.3243,24.3044,24.3243,63405.9028
2016-08-25 12:40:00,36.66,36.69,36.63,36.67,68699.36034115138,24.3177,24.3376,24.2978,24.3243,68699.3603
2016-08-25 12:50:00,36.66,36.69,36.65,36.68,47406.57614184715,24.3177,24.3376,24.311,24.3309,47406.5761
2016-08-25 13:00:00,36.69,36.72,36.66,36.66,77789.24924250925,24.3376,24.3575,24.3177,24.3177,77789.2492
2016-08-25 13:10:00,36.66,36.68,36.63,36.68,69094.37773538323,24.3177,24.3309,24.2978,24.3309,69094.3777
2016-08-25 13:20:00,36.67,36.74,36.66,36.74,111012.23207271913,24.3243,24.3707,24.3177,24.3707,111012.2321
2016-08-25 13:30:00,36.73,36.76,36.63,36.64,106428.01032431824,24.3641,24.384,24.2978,24.3044,106428.0103
2016-08-25 13:40:00,36.63,36.64,36.59,36.62,132501.40276063292,24.2978,24.3044,24.2712,24.2911,132501.4028
2016-08-25 13:50:00,36.62,36.67,36.6,36.66,123952.41835933116,24.2911,24.3243,24.2779,24.3177,123952.4184
2016-08-25 14:00:00,36.67,36.71,36.66,36.68,122558.63539445629,24.3243,24.3508,24.3177,24.3309,122558.6354
2016-08-25 14:10:00,36.69,36.72,36.68,36.7,114521.3780720458,24.3376,24.3575,24.3309,24.3442,114521.3781
2016-08-25 14:20:00,36.69,36.71,36.65,36.71,92383.57086746718,24.3376,24.3508,24.311,24.3508,92383.5709
2016-08-25 14:30:00,36.7,36.73,36.7,36.71,64962.40601503759,24.3442,24.3641,24.3442,24.3508,64962.406
2016-08-25 14:40:00,36.72,36.75,36.7,36.72,100618.3368869936,24.3575,24.3774,24.3442,24.3575,100618.3369
2016-08-25 14:50:00,36.71,36.71,36.66,36.68,84164.51576702952,24.3508,24.3508,24.3177,24.3309,84164.5158
2016-08-25 15:00:00,36.68,36.7,36.66,36.68,88157.33363258892,24.3309,24.3442,24.3177,24.3309,88157.3336
2016-08-25 15:10:00,36.68,36.78,36.68,36.78,222143.4182471103,24.3309,24.3973,24.3309,24.3973,222143.4182
2016-08-25 15:20:00,36.78,36.82,36.77,36.78,160356.86230501626,24.3973,24.4238,24.3906,24.3973,160356.8623
2016-08-25 15:30:00,36.78,36.79,36.75,36.77,191219.84064639208,24.3973,24.4039,24.3774,24.3906,191219.8406
2016-08-25 15:40:00,36.77,36.8,36.74,36.76,271038.0428683649,24.3906,24.4105,24.3707,24.384,271038.0429
2016-08-25 15:50:00,36.76,36.82,36.76,36.82,509903.4900684547,24.384,24.4238,24.384,24.4238,509903.4901
2016-08-26 09:30:00,36.97,37.29,36.95,37.2,296569.4085961172,24.5233,24.7356,24.51,24.6759,296569.4086
2016-08-26 09:40:00,37.21,37.27,37.11,37.12,230521.8269554483,24.6825,24.7223,24.6162,24.6228,230521.827
2016-08-26 09:50:00,37.13,37.22,37.11,37.22,192533.9468073168,24.6294,24.6891,24.6162,24.6891,192533.9468
2016-08-26 10:00:00,37.22,37.64,37.16,37.45,536321.4005162158,24.6891,24.9677,24.6493,24.8417,536321.4005
2016-08-26 10:10:00,37.45,37.47,37.25,37.3,484484.3451913365,24.8417,24.855,24.709,24.7422,484484.3452
2016-08-26 10:20:00,37.31,37.36,37.2,37.23,336309.05622264615,24.7488,24.782,24.6759,24.6958,336309.0562
2016-08-26 10:30:00,37.22,37.35,37.19,37.32,185394.45628997867,24.6891,24.7754,24.6692,24.7555,185394.4563
2016-08-26 10:40:00,37.32,37.46,37.28,37.43,397403.2095163281,24.7555,24.8483,24.7289,24.8284,397403.2095
2016-08-26 10:50:00,37.42,37.44,37.36,37.43,194301.42520480303,24.8218,24.8351,24.782,24.8284,194301.4252
2016-08-26 11:00:00,37.44,37.46,37.41,37.43,188577.03961396025,24.8351,24.8483,24.8152,24.8284,188577.0396
2016-08-26 11:10:00,37.42,37.53,37.42,37.49,145150.9370441028,24.8218,24.8948,24.8218,24.8682,145150.937
2016-08-26 11:20:00,37.49,37.65,37.48,37.63,224809.78565817527,24.8682,24.9744,24.8616,24.9611,224809.7857
2016-08-26 11:30:00,37.62,37.64,37.46,37.52,180852.8784648188,24.9545,24.9677,24.8483,24.8881,180852.8785
2016-08-26 11:40:00,37.51,37.51,37.43,37.47,131727.078891258,24.8815,24.8815,24.8284,24.855,131727.0789
2016-08-26 11:50:00,37.47,37.48,37.31,37.43,217197.84535966784,24.855,24.8616,24.7488,24.8284,217197.8454
2016-08-26 12:00:00,37.42,37.43,37.23,37.26,262728.08887891367,24.8218,24.8284,24.6958,24.7157,262728.0889
2016-08-26 12:10:00,37.26,37.26,37.09,37.13,124039.95062282572,24.7157,24.7157,24.6029,24.6294,124039.9506
2016-08-26 12:20:00,37.13,37.24,37.11,37.24,148091.12333071485,24.6294,24.7024,24.6162,24.7024,148091.1233
2016-08-26 12:30:00,37.23,37.27,37.2,37.23,122948.04174615644,24.6958,24.7223,24.6759,24.6958,122948.0417
2016-08-26 12:40:00,37.23,37.27,37.2,37.23,85811.91785433733,24.6958,24.7223,24.6759,24.6958,85811.9179
2016-08-26 12:50:00,37.23,37.28,37.21,37.24,117599.59600493772,24.6958,24.7289,24.6825,24.7024,117599.596
2016-08-26 13:00:00,37.24,37.3,37.24,37.28,163009.76321400516,24.7024,24.7422,24.7024,24.7289,163009.7632
2016-08-26 13:10:00,37.27,37.29,37.18,37.18,117802.71574458534,24.7223,24.7356,24.6626,24.6626,117802.7157
2016-08-26 13:20:00,37.19,37.19,37.11,37.15,82953.65278868814,24.6692,24.6692,24.6162,24.6427,82953.6528
2016-08-26 13:30:00,37.15,37.16,37.09,37.13,71631.69116821905,24.6427,24.6493,24.6029,24.6294,71631.6912
2016-08-26 13:40:00,37.14,37.18,37.12,37.14,107482.8863202783,24.6361,24.6626,24.6228,24.6361,107482.8863
2016-08-26 13:50:00,37.14,37.2,37.09,37.2,142639.4344069128,24.6361,24.6759,24.6029,24.6759,142639.4344
2016-08-26 14:00:00,37.19,37.2,37.15,37.18,84716.64235214902,24.6692,24.6759,24.6427,24.6626,84716.6424
2016-08-26 14:10:00,37.18,37.22,37.1,37.12,122296.0386039726,24.6626,24.6891,24.6095,24.6228,122296.0386
2016-08-26 14:20:00,37.12,37.15,37.1,37.11,244139.82717989,24.6228,24.6427,24.6095,24.6162,244139.8272
2016-08-26 14:30:00,37.11,37.11,36.99,37.04,98208.9552238806,24.6162,24.6162,24.5366,24.5697,98208.9552
2016-08-26 14:40:00,37.04,37.1,37.03,37.05,106521.15363034452,24.5697,24.6095,24.5631,24.5764,106521.1536
2016-08-26 14:50:00,37.05,37.07,36.99,37.06,86683.87386376389,24.5764,24.5896,24.5366,24.583,86683.8739
2016-08-26 15:00:00,37.06,37.13,37.03,37.12,107131.63505779373,24.583,24.6294,24.5631,24.6228,107131.6351
2016-08-26 15:10:00,37.13,37.19,37.11,37.17,131376.94983727977,24.6294,24.6692,24.6162,24.656,131376.9498
2016-08-26 15:20:00,37.17,37.28,37.14,37.26,166926.27090113342,24.656,24.7289,24.6361,24.7157,166926.2709
2016-08-26 15:30:00,37.27,37.4,37.27,37.32,275664.9085400067,24.7223,24.8085,24.7223,24.7555,275664.9085
2016-08-26 15:40:00,37.32,37.36,37.27,37.34,268694.871507126,24.7555,24.782,24.7223,24.7687,268694.8715
2016-08-26 15:50:00,37.33,37.35,37.23,37.25,731162.6080125687,24.7621,24.7754,24.6958,24.709,731162.608
2016-08-29 09:30:00,37.58,37.76,37.45,37.68,327399.8428908091,24.9279,25.0473,24.8417,24.9943,327399.8429
2016-08-29 09:40:00,37.68,37.77,37.53,37.7,307605.2070474694,24.9943,25.054,24.8948,25.0075,307605.207
2016-08-29 09:50:00,37.7,37.86,37.7,37.82,188005.83548423296,25.0075,25.1137,25.0075,25.0871,188005.8355
2016-08-29 10:00:00,37.82,37.95,37.81,37.87,231103.13096173268,25.0871,25.1734,25.0805,25.1203,231103.131
2016-08-29 10:10:00,37.87,38.12,37.85,38.11,328532.15127370664,25.1203,25.2861,25.107,25.2795,328532.1513
2016-08-29 10:20:00,38.1,38.13,37.93,37.96,260787.790371451,25.2729,25.2928,25.1601,25.18,260787.7904
2016-08-29 10:30:00,37.96,37.99,37.88,37.92,177672.53955784984,25.18,25.1999,25.1269,25.1535,177672.5396
2016-08-29 10:40:00,37.92,37.99,37.86,37.88,153758.27628773425,25.1535,25.1999,25.1137,25.1269,153758.2763
2016-08-29 10:50:00,37.88,37.92,37.84,37.87,111430.8158455841,25.1269,25.1535,25.1004,25.1203,111430.8158
2016-08-29 11:00:00,37.87,37.93,37.86,37.91,91734.93435080236,25.1203,25.1601,25.1137,25.1468,91734.9344
2016-08-29 11:10:00,37.92,37.96,37.86,37.89,154667.26517787005,25.1535,25.18,25.1137,25.1336,154667.2652
2016-08-29 11:20:00,37.89,37.94,37.87,37.93,84341.82471103131,25.1336,25.1667,25.1203,25.1601,84341.8247
2016-08-29 11:30:00,37.93,37.96,37.79,37.81,79946.13399169565,25.1601,25.18,25.0672,25.0805,79946.134
2016-08-29 11:40:00,37.81,37.91,37.8,37.88,111953.76500953877,25.0805,25.1468,25.0739,25.1269,111953.765
2016-08-29 11:50:00,37.89,37.94,37.88,37.92,153108.51756256312,25.1336,25.1667,25.1269,25.1535,153108.5176
2016-08-29 12:00:00,37.91,37.92,37.85,37.86,124781.73044551678,25.1468,25.1535,25.107,25.1137,124781.7304
2016-08-29 12:10:00,37.86,37.88,37.83,37.83,78775.67051958253,25.1137,25.1269,25.0938,25.0938,78775.6705
2016-08-29 12:20:00,37.83,37.87,37.83,37.85,66664.7963191561,25.0938,25.1203,25.0938,25.107,66664.7963
2016-08-29 12:30:00,37.85,37.86,37.82,37.83,63429.4691953765,25.107,25.1137,25.0871,25.0938,63429.4692
2016-08-29 12:40:00,37.83,37.86,37.82,37.85,96871.28268432274,25.0938,25.1137,25.0871,25.107,96871.2827
2016-08-29 12:50:00,37.86,37.86,37.83,37.85,124987.09460217708,25.1137,25.1137,25.0938,25.107,124987.0946
2016-08-29 13:00:00,37.85,37.87,37.85,37.85,100497.13836830882,25.107,25.1203,25.107,25.107,100497.1384
2016-08-29 13:10:00,37.85,37.92,37.85,37.87,127069.913589945,25.107,25.1535,25.107,25.1203,127069.9136
2016-08-29 13:20:00,37.88,37.88,37.85,37.86,79278.41993042307,25.1269,25.1269,25.107,25.1137,79278.4199
2016-08-29 13:30:00,37.86,37.88,37.85,37.85,121172.7078891258,25.1137,25.1269,25.107,25.107,121172.7079
2016-08-29 13:40:00,37.86,37.89,37.82,37.88,87029.51408371676,25.1137,25.1336,25.0871,25.1269,87029.5141
2016-08-29 13:50:00,37.89,37.92,37.88,37.89,72908.76444843452,25.1336,25.1535,25.1269,25.1336,72908.7644
2016-08-29 14:00:00,37.88,37.89,37.8,37.81,109174.0545393334,25.1269,25.1336,25.0739,25.0805,109174.0545
2016-08-29 14:10:00,37.8,37.83,37.79,37.79,78351.47570418584,25.0739,25.0938,25.0672,25.0672,78351.4757
2016-08-29 14:20:00,37.8,37.8,37.73,37.73,119960.72270227809,25.0739,25.0739,25.0274,25.0274,119960.7227
2016-08-29 14:30:00,37.73,37.76,37.71,37.71,160344.51801144652,25.0274,25.0473,25.0142,25.0142,160344.518
2016-08-29 14:40:00,37.71,37.76,37.69,37.76,97526.65245202558,25.0142,25.0473,25.0009,25.0473,97526.6525
2016-08-29 14:50:00,37.76,37.78,37.72,37.78,127773.53832342048,25.0473,25.0606,25.0208,25.0606,127773.5383
2016-08-29 15:00:00,37.78,37.81,37.76,37.81,100663.2252272472,25.0606,25.0805,25.0473,25.0805,100663.2252
2016-08-29 15:10:00,37.81,37.82,37.77,37.8,115352.93457524409,25.0805,25.0871,25.054,25.0739,115352.9346
2016-08-29 15:20:00,37.79,37.8,37.72,37.76,132198.40646392098,25.0672,25.0739,25.0208,25.0473,132198.4065
2016-08-29 15:30:00,37.75,37.78,37.75,37.78,117646.72876220402,25.0407,25.0606,25.0407,25.0606,117646.7288
2016-08-29 15:40:00,37.78,37.81,37.76,37.81,285385.478621928,25.0606,25.0805,25.0473,25.0805,285385.4786
2016-08-29 15:50:00,37.81,37.84,37.78,37.79,701229.9405229491,25.0805,25.1004,25.0606,25.0672,701229.9405
2016-08-30 09:30:00,37.86,38.1,37.86,37.99,233853.6640107732,25.1137,25.2729,25.1137,25.1999,233853.664
2016-08-30 09:40:00,37.99,38.22,37.98,38.2,281991.92009875434,25.1999,25.3525,25.1933,25.3392,281991.9201
2016-08-30 09:50:00,38.19,38.25,38.13,38.23,178804.8479407474,25.3326,25.3724,25.2928,25.3591,178804.8479
2016-08-30 10:00:00,38.23,38.34,38.17,38.26,241794.4114016384,25.3591,25.4321,25.3193,25.379,241794.4114
2016-08-30 10:10:00,38.26,38.39,38.26,38.31,187771.2939064078,25.379,25.4652,25.379,25.4122,187771.2939
2016-08-30 10:20:00,38.31,38.33,38.25,38.29,132919.98653349793,25.4122,25.4254,25.3724,25.3989,132919.9865
2016-08-30 10:30:00,38.29,38.31,38.17,38.18,157672.53955784984,25.3989,25.4122,25.3193,25.3259,157672.5396
2016-08-30 10:40:00,38.17,38.2,38.14,38.19,145241.83593311635,25.3193,25.3392,25.2994,25.3326,145241.8359
2016-08-30 10:50:00,38.19,38.26,38.15,38.24,148477.16305689595,25.3326,25.379,25.306,25.3657,148477.1631
2016-08-30 11:00:00,38.23,38.28,38.19,38.24,125519.02143418246,25.3591,25.3923,25.3326,25.3657,125519.0214
2016-08-30 11:10:00,38.24,38.31,38.24,38.3,125586.3539445629,25.3657,25.4122,25.3657,25.4055,125586.3539
2016-08-30 11:20:00,38.29,38.33,38.28,38.32,111394.9051733812,25.3989,25.4254,25.3923,25.4188,111394.9052
2016-08-30 11:30:00,38.32,38.33,38.26,38.32,136590.7305577376,25.4188,25.4254,25.379,25.4188,136590.7306
2016-08-30 11:40:00,38.32,38.33,38.29,38.3,150338.90696891482,25.4188,25.4254,25.3989,25.4055,150338.907
2016-08-30 11:50:00,38.3,38.33,38.29,38.29,159947.25620020198,25.4055,25.4254,25.3989,25.3989,159947.2562
2016-08-30 12:00:00,38.3,38.35,38.29,38.34,200689.03602289304,25.4055,25.4387,25.3989,25.4321,200689.036
2016-08-30 12:10:00,38.35,38.35,38.32,38.34,124065.76141847156,25.4387,25.4387,25.4188,25.4321,124065.7614
2016-08-30 12:20:00,38.34,38.35,38.31,38.35,139388.39636404443,25.4321,25.4387,25.4122,25.4387,139388.3964
2016-08-30 12:30:00,38.35,38.44,38.35,38.43,143200.53866008302,25.4387,25.4984,25.4387,25.4918,143200.5387
2016-08-30 12:40:00,38.42,38.48,38.42,38.44,202385.81528447985,25.4851,25.5249,25.4851,25.4984,202385.8153
2016-08-30 12:50:00,38.44,38.5,38.43,38.48,106627.76343844684,25.4984,25.5382,25.4918,25.5249,106627.7634
2016-08-30 13:00:00,38.48,38.51,38.46,38.5,194438.33464257652,25.5249,25.5448,25.5117,25.5382,194438.3346
2016-08-30 13:10:00,38.5,38.51,38.48,38.48,152951.40837167544,25.5382,25.5448,25.5249,25.5249,152951.4084
2016-08-30 13:20:00,38.48,38.51,38.41,38.46,276650.20760857366,25.5249,25.5448,25.4785,25.5117,276650.2076
2016-08-30 13:30:00,38.46,38.5,38.46,38.49,130939.28851980696,25.5117,25.5382,25.5117,25.5316,130939.2885
2016-08-30 13:40:00,38.49,38.51,38.48,38.5,205710.91908876668,25.5316,25.5448,25.5249,25.5382,205710.9191
2016-08-30 13:50:00,38.5,38.52,38.49,38.51,201924.58758837392,25.5382,25.5515,25.5316,25.5448,201924.5876
2016-08-30 14:00:00,38.52,38.52,38.44,38.49,209038.2673100662,25.5515,25.5515,25.4984,25.5316,209038.2673
2016-08-30 14:10:00,38.49,38.51,38.47,38.48,195211.5363034452,25.5316,25.5448,25.5183,25.5249,195211.5363
2016-08-30 14:20:00,38.47,38.51,38.47,38.5,108031.6462798788,25.5183,25.5448,25.5183,25.5382,108031.6463
2016-08-30 14:30:00,38.5,38.54,38.48,38.53,159722.8144989339,25.5382,25.5647,25.5249,25.5581,159722.8145
2016-08-30 14:40:00,38.53,38.59,38.52,38.58,262144.54045561666,25.5581,25.5979,25.5515,25.5913,262144.5405
2016-08-30 14:50:00,38.58,38.63,38.58,38.62,113908.65222758388,25.5913,25.6244,25.5913,25.6178,113908.6522
2016-08-30 15:00:00,38.63,38.73,38.58,38.73,297551.34103916504,25.6244,25.6908,25.5913,25.6908,297551.341
2016-08-30 15:10:00,38.73,38.75,38.68,38.71,277935.1363483335,25.6908,25.704,25.6576,25.6775,277935.1363
2016-08-30 15:20:00,38.71,38.74,38.64,38.65,191648.52429581416,25.6775,25.6974,25.6311,25.6377,191648.5243
2016-08-30 15:30:00,38.65,38.7,38.62,38.7,281186.1743912019,25.6377,25.6709,25.6178,25.6709,281186.1744
2016-08-30 15:40:00,38.69,38.7,38.58,38.58,425388.84524744697,25.6642,25.6709,25.5913,25.5913,425388.8452
2016-08-30 15:50:00,38.59,38.63,38.56,38.6,965075.749074178,25.5979,25.6244,25.578,25.6045,965075.7491
2016-08-31 09:30:00,38.6,38.94,38.5,38.9,561627.2023341936,25.6045,25.8301,25.5382,25.8035,561627.2023
2016-08-31 09:40:00,38.9,39.02,38.76,39.01,256655.81865110536,25.8035,25.8831,25.7107,25.8765,256655.8187
2016-08-31 09:50:00,39.01,39.09,38.79,38.83,362030.0751879699,25.8765,25.9296,25.7306,25.7571,362030.0752
2016-08-31 10:00:00,38.83,38.86,38.75,38.83,256113.7919425429,25.7571,25.777,25.704,25.7571,256113.7919
2016-08-31 10:10:00,38.83,38.85,38.58,38.6,268994.5011783189,25.7571,25.7704,25.5913,25.6045,268994.5012
2016-08-31 10:20:00,38.6,38.62,38.48,38.49,147585.00729435528,25.6045,25.6178,25.5249,25.5316,147585.0073
2016-08-31 10:30:00,38.49,38.53,38.37,38.39,156627.76343844683,25.5316,25.5581,25.452,25.4652,156627.7634
2016-08-31 10:40:00,38.39,38.42,38.33,38.34,162381.32645045448,25.4652,25.4851,25.4254,25.4321,162381.3265
2016-08-31 10:50:00,38.35,38.35,38.24,38.24,187060.93592189427,25.4387,25.4387,25.3657,25.3657,187060.9359
2016-08-31 11:00:00,38.23,38.24,38.15,38.21,111254.62911008864,25.3591,25.3657,25.306,25.3458,111254.6291
2016-08-31 11:10:00,38.22,38.29,38.16,38.23,153555.1565480866,25.3525,25.3989,25.3127,25.3591,153555.1565
2016-08-31 11:20:00,38.22,38.27,38.22,38.24,178271.79890023565,25.3525,25.3856,25.3525,25.3657,178271.7989
2016-08-31 11:30:00,38.25,38.26,38.19,38.23,209750.8697115924,25.3724,25.379,25.3326,25.3591,209750.8697
2016-08-31 11:40:00,38.24,38.26,38.19,38.24,128483.896307934,25.3657,25.379,25.3326,25.3657,128483.8963
2016-08-31 11:50:00,38.24,38.3,38.2,38.24,190472.44978116933,25.3657,25.4055,25.3392,25.3657,190472.4498
2016-08-31 12:00:00,38.24,38.25,38.17,38.25,140760.85736729883,25.3657,25.3724,25.3193,25.3724,140760.8574
2016-08-31 12:10:00,38.24,38.28,38.17,38.19,189199.86533497923,25.3657,25.3923,25.3193,25.3326,189199.8653
2016-08-31 12:20:00,38.19,38.24,38.17,38.22,91627.20233419367,25.3326,25.3657,25.3193,25.3525,91627.2023
2016-08-31 12:30:00,38.22,38.31,38.17,38.31,105561.6653574234,25.3525,25.4122,25.3193,25.4122,105561.6654
2016-08-31 12:40:00,38.32,38.34,38.27,38.33,77330.265963416,25.4188,25.4321,25.3856,25.4254,77330.266
2016-08-31 12:50:00,38.33,38.33,38.24,38.25,86922.9042756144,25.4254,25.4254,25.3657,25.3724,86922.9043
2016-08-31 13:00:00,38.25,38.25,38.21,38.21,62355.51565480866,25.3724,25.3724,25.3458,25.3458,62355.5157
2016-08-31 13:10:00,38.22,38.25,38.17,38.22,87173.15677252832,25.3525,25.3724,25.3193,25.3525,87173.1568
2016-08-31 13:20:00,38.22,38.31,38.21,38.29,58485.01851644035,25.3525,25.4122,25.3458,25.3989,58485.0185
2016-08-31 13:30:00,38.29,38.34,38.27,38.33,71948.15396700706,25.3989,25.4321,25.3856,25.4254,71948.154
2016-08-31 13:40:00,38.33,38.41,38.32,38.39,90821.45662664124,25.4254,25.4785,25.4188,25.4652,90821.4566
2016-08-31 13:50:00,38.4,38.43,38.39,38.42,115978.00471327572,25.4719,25.4918,25.4652,25.4851,115978.0047
2016-08-31 14:00:00,38.42,38.56,38.41,38.55,144496.6894849063,25.4851,25.578,25.4785,25.5714,144496.6895
2016-08-31 14:10:00,38.54,38.55,38.5,38.51,108790.25923016496,25.5647,25.5714,25.5382,25.5448,108790.2592
2016-08-31 14:20:00,38.52,38.56,38.5,38.53,97809.4489956234,25.5515,25.578,25.5382,25.5581,97809.449
2016-08-31 14:30:00,38.53,38.53,38.47,38.5,95611.0425317024,25.5581,25.5581,25.5183,25.5382,95611.0425
2016-08-31 14:40:00,38.5,38.5,38.42,38.43,83721.24340702502,25.5382,25.5382,25.4851,25.4918,83721.2434
2016-08-31 14:50:00,38.43,38.47,38.41,38.46,83271.2377959825,25.4918,25.5183,25.4785,25.5117,83271.2378
2016-08-31 15:00:00,38.45,38.55,38.43,38.53,125695.20816967792,25.505,25.5714,25.4918,25.5581,125695.2082
2016-08-31 15:10:00,38.54,38.58,38.5,38.56,126479.63191560992,25.5647,25.5913,25.5382,25.578,126479.6319
2016-08-31 15:20:00,38.56,38.63,38.53,38.59,158090.0011222085,25.578,25.6244,25.5581,25.5979,158090.0011
2016-08-31 15:30:00,38.6,38.67,38.58,38.66,179422.06261923464,25.6045,25.651,25.5913,25.6443,179422.0626
2016-08-31 15:40:00,38.66,38.73,38.62,38.63,345202.55863539444,25.6443,25.6908,25.6178,25.6244,345202.5586
2016-08-31 15:50:00,38.63,38.71,38.62,38.66,517854.337335877,25.6244,25.6775,25.6178,25.6443,517854.3373
2016-09-01 09:30:00,38.72,39.15,38.72,39.04,354969.1392660756,25.6841,25.9694,25.6841,25.8964,354969.1393
2016-09-01 09:40:00,39.04,39.14,38.98,39.01,371777.5782740433,25.8964,25.9627,25.8566,25.8765,371777.5783
2016-09-01 09:50:00,39.02,39.04,38.8,38.83,199537.6500953877,25.8831,25.8964,25.7372,25.7571,199537.6501
2016-09-01 10:00:00,38.83,38.83,38.65,38.72,334963.5282235439,25.7571,25.7571,25.6377,25.6841,334963.5282
2016-09-01 10:10:00,38.72,38.75,38.64,38.67,173230.83828975423,25.6841,25.704,25.6311,25.651,173230.8383
2016-09-01 10:20:00,38.67,38.72,38.34,38.35,186672.65177870047,25.651,25.6841,25.4321,25.4387,186672.6518
2016-09-01 10:30:00,38.34,38.35,38.09,38.13,369617.3268993379,25.4321,25.4387,25.2662,25.2928,369617.3269
2016-09-01 10:40:00,38.13,38.17,38.03,38.08,139566.82751655256,25.2928,25.3193,25.2264,25.2596,139566.8275
2016-09-01 10:50:00,38.08,38.13,38.01,38.01,153969.25148692625,25.2596,25.2928,25.2132,25.2132,153969.2515
2016-09-01 11:00:00,38.02,38.09,38.0,38.03,185301.3129839524,25.2198,25.2662,25.2065,25.2264,185301.313
2016-09-01 11:10:00,38.03,38.11,38.02,38.08,130884.30030299629,25.2264,25.2795,25.2198,25.2596,130884.3003
2016-09-01 11:20:00,38.08,38.18,38.04,38.16,95842.21748400852,25.2596,25.3259,25.2331,25.3127,95842.2175
2016-09-01 11:30:00,38.15,38.27,38.14,38.19,118534.39569071934,25.306,25.3856,25.2994,25.3326,118534.3957
2016-09-01 11:40:00,38.2,38.2,38.12,38.17,200962.85489844013,25.3392,25.3392,25.2861,25.3193,200962.8549
2016-09-01 11:50:00,38.17,38.2,38.12,38.19,127127.14622376836,25.3193,25.3392,25.2861,25.3326,127127.1462
2016-09-01 12:00:00,38.19,38.19,38.11,38.12,155287.84648187633,25.3326,25.3326,25.2795,25.2861,155287.8465
2016-09-01 12:10:00,38.13,38.22,38.1,38.19,79579.17181012232,25.2928,25.3525,25.2729,25.3326,79579.1718
2016-09-01 12:20:00,38.19,38.33,38.18,38.3,94522.50028055212,25.3326,25.4254,25.3259,25.4055,94522.5003
2016-09-01 12:30:00,38.29,38.37,38.27,38.37,109695.88149478172,25.3989,25.452,25.3856,25.452,109695.8815
2016-09-01 12:40:00,38.36,38.37,38.26,38.29,58465.94097183256,25.4453,25.452,25.379,25.3989,58465.941
2016-09-01 12:50:00,38.29,38.32,38.21,38.22,58679.16058803725,25.3989,25.4188,25.3458,25.3525,58679.1606
2016-09-01 13:00:00,38.21,38.32,38.18,38.3,121213.10739535405,25.3458,25.4188,25.3259,25.4055,121213.1074
2016-09-01 13:10:00,38.3,38.34,38.26,38.34,73189.31657501963,25.4055,25.4321,25.379,25.4321,73189.3166
2016-09-01 13:20:00,38.34,38.39,38.32,38.36,100839.41196274268,25.4321,25.4652,25.4188,25.4453,100839.412
2016-09-01 13:30:00,38.36,38.38,38.34,38.36,96800.5835484233,25.4453,25.4586,25.4321,25.4453,96800.5835
2016-09-01 13:40:00,38.36,38.37,38.34,38.35,103600.04488834024,25.4453,25.452,25.4321,25.4387,103600.0449
2016-09-01 13:50:00,38.35,38.36,38.28,38.28,70410.72831332061,25.4387,25.4453,25.3923,25.3923,70410.7283
2016-09-01 14:00:00,38.28,38.29,38.18,38.2,212412.748288632,25.3923,25.3989,25.3259,25.3392,212412.7483
2016-09-01 14:10:00,38.2,38.3,38.17,38.29,108366.06441476826,25.3392,25.4055,25.3193,25.3989,108366.0644
2016-09-01 14:20:00,38.29,38.34,38.24,38.34,78072.04578610706,25.3989,25.4321,25.3657,25.4321,78072.0458
2016-09-01 14:30:00,38.34,38.34,38.25,38.32,65954.43833464257,25.4321,25.4321,25.3724,25.4188,65954.4383
2016-09-01 14:40:00,38.32,38.38,38.31,38.31,108820.55885983616,25.4188,25.4586,25.4122,25.4122,108820.5589
2016-09-01 14:50:00,38.31,38.32,38.25,38.26,69757.60296263045,25.4122,25.4188,25.3724,25.379,69757.603
2016-09-01 15:00:00,38.27,38.28,38.16,38.18,87646.72876220402,25.3856,25.3923,25.3127,25.3259,87646.7288
2016-09-01 15:10:00,38.18,38.25,38.17,38.24,123055.77376276512,25.3259,25.3724,25.3193,25.3657,123055.7738
2016-09-01 15:20:00,38.23,38.31,38.23,38.25,133803.16462798786,25.3591,25.4122,25.3591,25.3724,133803.1646
2016-09-01 15:30:00,38.26,38.3,38.25,38.29,168497.3628100101,25.379,25.4055,25.3724,25.3989,168497.3628
2016-09-01 15:40:00,38.3,38.37,38.27,38.34,173440.6912804399,25.4055,25.452,25.3856,25.4321,173440.6913
2016-09-01 15:50:00,38.33,38.4,38.33,38.39,733822.2421725956,25.4254,25.4719,25.4254,25.4652,733822.2422
2016-09-02 09:30:00,38.49,38.71,38.34,38.53,336157.55807429017,25.5316,25.6775,25.4321,25.5581,336157.5581
2016-09-02 09:40:00,38.52,38.79,38.42,38.77,210316.462798788,25.5515,25.7306,25.4851,25.7173,210316.4628
2016-09-02 09:50:00,38.76,38.83,38.61,38.66,151238.9181909999,25.7107,25.7571,25.6112,25.6443,151238.9182
2016-09-02 10:00:00,38.66,38.8,38.65,38.68,192749.41084053417,25.6443,25.7372,25.6377,25.6576,192749.4108
2016-09-02 10:10:00,38.69,38.77,38.64,38.74,190764.22399281783,25.6642,25.7173,25.6311,25.6974,190764.224
2016-09-02 10:20:00,38.74,38.8,38.69,38.77,156309.05622264615,25.6974,25.7372,25.6642,25.7173,156309.0562
2016-09-02 10:30:00,38.78,38.91,38.75,38.83,144327.23600044887,25.7239,25.8102,25.704,25.7571,144327.236
2016-09-02 10:40:00,38.82,38.85,38.75,38.76,85460.66659185276,25.7505,25.7704,25.704,25.7107,85460.6666
2016-09-02 10:50:00,38.76,38.8,38.67,38.7,117148.46818538885,25.7107,25.7372,25.651,25.6709,117148.4682
2016-09-02 11:00:00,38.71,38.76,38.66,38.67,144235.21490292894,25.6775,25.7107,25.6443,25.651,144235.2149
2016-09-02 11:10:00,38.68,38.7,38.57,38.58,93504.65716530132,25.6576,25.6709,25.5846,25.5913,93504.6572
2016-09-02 11:20:00,38.58,38.63,38.56,38.57,129401.86286612051,25.5913,25.6244,25.578,25.5846,129401.8629
2016-09-02 11:30:00,38.56,38.61,38.54,38.56,92839.1875210414,25.578,25.6112,25.5647,25.578,92839.1875
2016-09-02 11:40:00,38.57,38.58,38.51,38.52,82944.6751206374,25.5846,25.5913,25.5448,25.5515,82944.6751
2016-09-02 11:50:00,38.51,38.56,38.44,38.53,178919.3132083941,25.5448,25.578,25.4984,25.5581,178919.3132
2016-09-02 12:00:00,38.53,38.58,38.52,38.54,63098.41768600605,25.5581,25.5913,25.5515,25.5647,63098.4177
2016-09-02 12:10:00,38.54,38.55,38.45,38.45,82961.50824823252,25.5647,25.5714,25.505,25.505,82961.5082
2016-09-02 12:20:00,38.45,38.46,38.4,38.43,76434.7435753563,25.505,25.5117,25.4719,25.4918,76434.7436
2016-09-02 12:30:00,38.43,38.5,38.42,38.48,48388.50858489507,25.4918,25.5382,25.4851,25.5249,48388.5086
2016-09-02 12:40:00,38.49,38.49,38.4,38.4,41844.910784423744,25.5316,25.5316,25.4719,25.4719,41844.9108
2016-09-02 12:50:00,38.41,38.49,38.41,38.47,59716.081247895854,25.4785,25.5316,25.4785,25.5183,59716.0812
2016-09-02 13:00:00,38.48,38.49,38.44,38.48,43642.68881158119,25.5249,25.5316,25.4984,25.5249,43642.6888
2016-09-02 13:10:00,38.48,38.56,38.48,38.52,63503.53495679497,25.5249,25.578,25.5249,25.5515,63503.535
2016-09-02 13:20:00,38.51,38.58,38.49,38.56,48535.51789922568,25.5448,25.5913,25.5316,25.578,48535.5179
2016-09-02 13:30:00,38.56,38.57,38.45,38.46,67407.69835035349,25.578,25.5846,25.505,25.5117,67407.6984
2016-09-02 13:40:00,38.46,38.5,38.45,38.48,67956.45830995399,25.5117,25.5382,25.505,25.5249,67956.4583
2016-09-02 13:50:00,38.48,38.49,38.42,38.42,40894.40017955336,25.5249,25.5316,25.4851,25.4851,40894.4002
2016-09-02 14:00:00,38.43,38.5,38.42,38.5,123971.49590393897,25.4918,25.5382,25.4851,25.5382,123971.4959
2016-09-02 14:10:00,38.5,38.61,38.49,38.58,179398.4962406015,25.5382,25.6112,25.5316,25.5913,179398.4962
2016-09-02 14:20:00,38.59,38.59,38.54,38.57,99552.23880597016,25.5979,25.5979,25.5647,25.5846,99552.2388
2016-09-02 14:30:00,38.58,38.59,38.57,38.58,51104.25317023903,25.5913,25.5979,25.5846,25.5913,51104.2532
2016-09-02 14:40:00,38.58,38.63,38.57,38.58,48577.039613960274,25.5913,25.6244,25.5846,25.5913,48577.0396
2016-09-02 14:50:00,38.58,38.65,38.57,38.6,135154.30366962182,25.5913,25.6377,25.5846,25.6045,135154.3037
2016-09-02 15:00:00,38.6,38.61,38.55,38.55,101165.97463808776,25.6045,25.6112,25.5714,25.5714,101165.9746
2016-09-02 15:10:00,38.56,38.61,38.55,38.58,68118.05633486701,25.578,25.6112,25.5714,25.5913,68118.0563
2016-09-02 15:20:00,38.59,38.63,38.57,38.6,89833.91314106161,25.5979,25.6244,25.5846,25.6045,89833.9131
2016-09-02 15:30:00,38.6,38.61,38.57,38.58,100271.5744585344,25.6045,25.6112,25.5846,25.5913,100271.5745
2016-09-02 15:40:00,38.58,38.58,38.5,38.5,166196.8353720121,25.5913,25.5913,25.5382,25.5382,166196.8354
2016-09-02 15:50:00,38.5,38.58,38.5,38.56,281998.65334979235,25.5382,25.5913,25.5382,25.578,281998.6533
2016-09-06 09:30:00,38.5,38.54,38.25,38.27,340827.0676691729,25.5382,25.5647,25.3724,25.3856,340827.0677
2016-09-06 09:40:00,38.27,38.45,38.27,38.37,147889.12579957355,25.3856,25.505,25.3856,25.452,147889.1258
2016-09-06 09:50:00,38.38,38.57,38.37,38.55,160790.0347884637,25.4586,25.5846,25.452,25.5714,160790.0348
2016-09-06 10:00:00,38.55,38.55,38.07,38.11,331153.630344518,25.5714,25.5714,25.253,25.2795,331153.6303
2016-09-06 10:10:00,38.11,38.18,38.01,38.01,284062.3947929525,25.2795,25.3259,25.2132,25.2132,284062.3948
2016-09-06 10:20:00,38.02,38.06,37.97,38.04,139209.9652115363,25.2198,25.2463,25.1866,25.2331,139209.9652
2016-09-06 10:30:00,38.04,38.13,38.01,38.11,107755.58298731904,25.2331,25.2928,25.2132,25.2795,107755.583
2016-09-06 10:40:00,38.11,38.21,38.05,38.1,297220.2895297946,25.2795,25.3458,25.2397,25.2729,297220.2895
2016-09-06 10:50:00,38.09,38.17,38.04,38.17,110476.9386151947,25.2662,25.3193,25.2331,25.3193,110476.9386
2016-09-06 11:00:00,38.17,38.21,38.12,38.14,156096.9588149478,25.3193,25.3458,25.2861,25.2994,156096.9588
2016-09-06 11:10:00,38.13,38.2,38.08,38.15,88258.33239815957,25.2928,25.3392,25.2596,25.306,88258.3324
2016-09-06 11:20:00,38.15,38.25,38.14,38.21,83393.5585231736,25.306,25.3724,25.2994,25.3458,83393.5585
2016-09-06 11:30:00,38.22,38.29,38.2,38.24,87426.77589496128,25.3525,25.3989,25.3392,25.3657,87426.7759
2016-09-06 11:40:00,38.23,38.26,38.14,38.24,122787.56592974976,25.3591,25.379,25.2994,25.3657,122787.5659
2016-09-06 11:50:00,38.24,38.26,38.19,38.2,114476.48973179216,25.3657,25.379,25.3326,25.3392,114476.4897
2016-09-06 12:00:00,38.2,38.3,38.2,38.28,63992.81786555942,25.3392,25.4055,25.3392,25.3923,63992.8179
2016-09-06 12:10:00,38.27,38.32,38.26,38.29,88131.5228369431,25.3856,25.4188,25.379,25.3989,88131.5228
2016-09-06 12:20:00,38.3,38.33,38.24,38.25,66713.05128492873,25.4055,25.4254,25.3657,25.3724,66713.0513
2016-09-06 12:30:00,38.25,38.31,38.22,38.29,67914.93659521939,25.3724,25.4122,25.3525,25.3989,67914.9366
2016-09-06 12:40:00,38.29,38.35,38.25,38.33,58653.34979239143,25.3989,25.4387,25.3724,25.4254,58653.3498
2016-09-06 12:50:00,38.33,38.34,38.3,38.3,64534.84457412187,25.4254,25.4321,25.4055,25.4055,64534.8446
2016-09-06 13:00:00,38.31,38.33,38.21,38.21,65885.9836157558,25.4122,25.4254,25.3458,25.3458,65885.9836
2016-09-06 13:10:00,38.21,38.25,38.18,38.22,54479.85635731118,25.3458,25.3724,25.3259,25.3525,54479.8564
2016-09-06 13:20:00,38.22,38.31,38.21,38.25,46208.05745707552,25.3525,25.4122,25.3458,25.3724,46208.0575
2016-09-06 13:30:00,38.25,38.29,38.25,38.27,41721.46784872629,25.3724,25.3989,25.3724,25.3856,41721.4678
2016-09-06 13:40:00,38.27,38.34,38.26,38.34,57710.69464706542,25.3856,25.4321,25.379,25.4321,57710.6946
2016-09-06 13:50:00,38.34,38.34,38.28,38.28,47351.58792503647,25.4321,25.4321,25.3923,25.3923,47351.5879
2016-09-06 14:00:00,38.28,38.29,38.22,38.22,88106.8342498036,25.3923,25.3989,25.3525,25.3525,88106.8342
2016-09-06 14:10:00,38.22,38.32,38.21,38.28,82562.0020199753,25.3525,25.4188,25.3458,25.3923,82562.002
2016-09-06 14:20:00,38.28,38.3,38.25,38.25,66277.63438446863,25.3923,25.4055,25.3724,25.3724,66277.6344
2016-09-06 14:30:00,38.26,38.34,38.25,38.32,96579.50847267422,25.379,25.4321,25.3724,25.4188,96579.5085
2016-09-06 14:40:00,38.32,38.33,38.24,38.3,84072.49466950959,25.4188,25.4254,25.3657,25.4055,84072.4947
2016-09-06 14:50:00,38.3,38.34,38.27,38.28,78768.9372685445,25.4055,25.4321,25.3856,25.3923,78768.9373
2016-09-06 15:00:00,38.27,38.32,38.26,38.26,69952.8672427337,25.3856,25.4188,25.379,25.379,69952.8672
2016-09-06 15:10:00,38.25,38.28,38.22,38.22,89134.77724161149,25.3724,25.3923,25.3525,25.3525,89134.7772
2016-09-06 15:20:00,38.22,38.32,38.22,38.31,140434.29469195375,25.3525,25.4188,25.3525,25.4122,140434.2947
2016-09-06 15:30:00,38.3,38.31,38.25,38.27,79325.55268768937,25.4055,25.4122,25.3724,25.3856,79325.5527
2016-09-06 15:40:00,38.28,38.34,38.25,38.33,198822.80327684883,25.3923,25.4321,25.3724,25.4254,198822.8033
2016-09-06 15:50:00,38.33,38.41,38.32,38.41,443904.1633935585,25.4254,25.4785,25.4188,25.4785,443904.1634
2016-09-07 09:30:00,38.24,38.33,38.01,38.27,223020.98529906856,25.3657,25.4254,25.2132,25.3856,223020.9853
2016-09-07 09:40:00,38.27,38.4,38.2,38.27,162051.3971495904,25.3856,25.4719,25.3392,25.3856,162051.3971
2016-09-07 09:50:00,38.26,38.35,38.24,38.3,137545.72999663337,25.379,25.4387,25.3657,25.4055,137545.73
2016-09-07 10:00:00,38.29,38.44,38.26,38.42,186508.80933677475,25.3989,25.4984,25.379,25.4851,186508.8093
2016-09-07 10:10:00,38.42,38.5,38.33,38.33,116536.86454943327,25.4851,25.5382,25.4254,25.4254,116536.8645
2016-09-07 10:20:00,38.33,38.35,38.29,38.34,125761.418471552,25.4254,25.4387,25.3989,25.4321,125761.4185
2016-09-07 10:30:00,38.34,38.39,38.34,38.36,79192.00987543486,25.4321,25.4652,25.4321,25.4453,79192.0099
2016-09-07 10:40:00,38.35,38.37,38.24,38.25,146234.9904612277,25.4387,25.452,25.3657,25.3724,146234.9905
2016-09-07 10:50:00,38.25,38.32,38.25,38.31,91242.2848165189,25.3724,25.4188,25.3724,25.4122,91242.2848
2016-09-07 11:00:00,38.31,38.34,38.26,38.33,70772.07945236225,25.4122,25.4321,25.379,25.4254,70772.0795
2016-09-07 11:10:00,38.34,38.34,38.18,38.19,108112.44529233532,25.4321,25.4321,25.3259,25.3326,108112.4453
2016-09-07 11:20:00,38.18,38.25,38.17,38.21,84604.42150151498,25.3259,25.3724,25.3193,25.3458,84604.4215
2016-09-07 11:30:00,38.21,38.27,38.2,38.25,68609.58366064414,25.3458,25.3856,25.3392,25.3724,68609.5837
2016-09-07 11:40:00,38.23,38.27,38.18,38.2,128055.21265851194,25.3591,25.3856,25.3259,25.3392,128055.2127
2016-09-07 11:50:00,38.2,38.29,38.18,38.28,115464.03321737178,25.3392,25.3989,25.3259,25.3923,115464.0332
2016-09-07 12:00:00,38.28,38.32,38.25,38.27,93862.64167882391,25.3923,25.4188,25.3724,25.3856,93862.6417
2016-09-07 12:10:00,38.26,38.29,38.22,38.23,60993.15452811132,25.379,25.3989,25.3525,25.3591,60993.1545
2016-09-07 12:20:00,38.23,38.27,38.19,38.23,72189.42879587026,25.3591,25.3856,25.3326,25.3591,72189.4288
2016-09-07 12:30:00,38.22,38.23,38.18,38.21,57340.36583997306,25.3525,25.3591,25.3259,25.3458,57340.3658
2016-09-07 12:40:00,38.21,38.25,38.19,38.19,60411.85052182695,25.3458,25.3724,25.3326,25.3326,60411.8505
2016-09-07 12:50:00,38.19,38.21,38.17,38.18,139659.97082257882,25.3326,25.3458,25.3193,25.3259,139659.9708
2016-09-07 13:00:00,38.17,38.26,38.17,38.23,51867.35495455055,25.3193,25.379,25.3193,25.3591,51867.355
2016-09-07 13:10:00,38.24,38.27,38.22,38.27,52713.50016833127,25.3657,25.3856,25.3525,25.3856,52713.5002
2016-09-07 13:20:00,38.27,38.31,38.26,38.29,87726.4055661542,25.3856,25.4122,25.379,25.3989,87726.4056
2016-09-07 13:30:00,38.3,38.32,38.28,38.3,28675.79396251824,25.4055,25.4188,25.3923,25.4055,28675.794
2016-09-07 13:40:00,38.3,38.34,38.29,38.32,53252.16025137471,25.4055,25.4321,25.3989,25.4188,53252.1603
2016-09-07 13:50:00,38.32,38.34,38.3,38.32,47191.11210862978,25.4188,25.4321,25.4055,25.4188,47191.1121
2016-09-07 14:00:00,38.32,38.37,38.31,38.35,61874.0882055886,25.4188,25.452,25.4122,25.4387,61874.0882
2016-09-07 14:10:00,38.36,38.44,38.36,38.41,88432.27471664235,25.4453,25.4984,25.4453,25.4785,88432.2747
2016-09-07 14:20:00,38.41,38.45,38.4,38.44,79854.11289417573,25.4785,25.505,25.4719,25.4984,79854.1129
2016-09-07 14:30:00,38.45,38.45,38.4,38.4,135515.65480866344,25.505,25.505,25.4719,25.4719,135515.6548
2016-09-07 14:40:00,38.4,38.42,38.39,38.42,61031.30961732689,25.4719,25.4851,25.4652,25.4851,61031.3096
2016-09-07 14:50:00,38.42,38.44,38.4,38.42,120412.97273033328,25.4851,25.4984,25.4719,25.4851,120412.9727
2016-09-07 15:00:00,38.43,38.48,38.42,38.48,109270.56447087869,25.4918,25.5249,25.4851,25.5249,109270.5645
2016-09-07 15:10:00,38.47,38.53,38.47,38.5,156264.16788239253,25.5183,25.5581,25.5183,25.5382,156264.1679
2016-09-07 15:20:00,38.5,38.5,38.41,38.42,83338.57030636292,25.5382,25.5382,25.4785,25.4851,83338.5703
2016-09-07 15:30:00,38.42,38.42,38.37,38.38,96181.12445292337,25.4851,25.4851,25.452,25.4586,96181.1245
2016-09-07 15:40:00,38.37,38.41,38.36,38.4,168597.2393670744,25.452,25.4785,25.4453,25.4719,168597.2394
2016-09-07 15:50:00,38.41,38.41,38.35,38.4,364363.14667265175,25.4785,25.4785,25.4387,25.4719,364363.1467
2016-09-08 09:30:00,38.43,38.73,38.43,38.56,185040.96061048144,25.4918,25.6908,25.4918,25.578,185040.9606
2016-09-08 09:40:00,38.55,38.58,38.43,38.44,96546.96442599034,25.5714,25.5913,25.4918,25.4984,96546.9644
2016-09-08 09:50:00,38.43,38.48,38.34,38.42,137012.68095612165,25.4918,25.5249,25.4321,25.4851,137012.681
2016-09-08 10:00:00,38.41,38.43,38.31,38.42,126102.56985747952,25.4785,25.4918,25.4122,25.4851,126102.5699
2016-09-08 10:10:00,38.42,38.42,38.34,38.37,87983.39131410615,25.4851,25.4851,25.4321,25.452,87983.3913
2016-09-08 10:20:00,38.37,38.4,38.29,38.34,53836.83088317809,25.452,25.4719,25.3989,25.4321,53836.8309
2016-09-08 10:30:00,38.34,38.47,38.33,38.42,73818.87554707665,25.4321,25.5183,25.4254,25.4851,73818.8755
2016-09-08 10:40:00,38.42,38.43,38.36,38.39,51297.27303332959,25.4851,25.4918,25.4453,25.4652,51297.273
2016-09-08 10:50:00,38.38,38.47,38.36,38.43,40582.42621479071,25.4586,25.5183,25.4453,25.4918,40582.4262
2016-09-08 11:00:00,38.44,38.58,38.42,38.58,143524.85691841543,25.4984,25.5913,25.4851,25.5913,143524.8569
2016-09-08 11:10:00,38.59,38.67,38.58,38.66,188256.08798114688,25.5979,25.651,25.5913,25.6443,188256.088
2016-09-08 11:20:00,38.66,38.69,38.59,38.62,88066.43474357534,25.6443,25.6642,25.5979,25.6178,88066.4347
2016-09-08 11:30:00,38.62,38.65,38.58,38.59,76495.34283469868,25.6178,25.6377,25.5913,25.5979,76495.3428
2016-09-08 11:40:00,38.59,38.69,38.59,38.66,85400.06733251037,25.5979,25.6642,25.5979,25.6443,85400.0673
2016-09-08 11:50:00,38.66,38.74,38.66,38.71,92025.58635394456,25.6443,25.6974,25.6443,25.6775,92025.5864
2016-09-08 12:00:00,38.71,38.75,38.68,38.68,50484.79407473908,25.6775,25.704,25.6576,25.6576,50484.7941
2016-09-08 12:10:00,38.69,38.72,38.66,38.7,80308.60733924362,25.6642,25.6841,25.6443,25.6709,80308.6073
2016-09-08 12:20:00,38.7,38.71,38.6,38.64,122293.79418695992,25.6709,25.6775,25.6045,25.6311,122293.7942
2016-09-08 12:30:00,38.64,38.67,38.58,38.65,88265.06564919761,25.6311,25.651,25.5913,25.6377,88265.0656
2016-09-08 12:40:00,38.65,38.68,38.64,38.66,89755.35854561777,25.6377,25.6576,25.6311,25.6443,89755.3585
2016-09-08 12:50:00,38.66,38.74,38.65,38.71,104869.26270901132,25.6443,25.6974,25.6377,25.6775,104869.2627
2016-09-08 13:00:00,38.71,38.72,38.66,38.66,57928.40309729547,25.6775,25.6841,25.6443,25.6443,57928.4031
2016-09-08 13:10:00,38.66,38.69,38.66,38.69,75045.44944450678,25.6443,25.6642,25.6443,25.6642,75045.4494
2016-09-08 13:20:00,38.68,38.72,38.66,38.71,64341.82471103131,25.6576,25.6841,25.6443,25.6775,64341.8247
2016-09-08 13:30:00,38.71,38.72,38.68,38.7,69483.78408708338,25.6775,25.6841,25.6576,25.6709,69483.7841
2016-09-08 13:40:00,38.69,38.75,38.69,38.75,78527.66243968128,25.6642,25.704,25.6642,25.704,78527.6624
2016-09-08 13:50:00,38.75,38.78,38.72,38.74,112934.57524408036,25.704,25.7239,25.6841,25.6974,112934.5752
2016-09-08 14:00:00,38.74,38.74,38.65,38.66,70916.84434968016,25.6974,25.6974,25.6377,25.6443,70916.8443
2016-09-08 14:10:00,38.66,38.7,38.66,38.67,59471.43979351363,25.6443,25.6709,25.6443,25.651,59471.4398
2016-09-08 14:20:00,38.67,38.71,38.65,38.66,63974.86252945797,25.651,25.6775,25.6377,25.6443,63974.8625
2016-09-08 14:30:00,38.66,38.7,38.65,38.7,71426.32701155874,25.6443,25.6709,25.6377,25.6709,71426.327
2016-09-08 14:40:00,38.7,38.75,38.69,38.74,91082.93120861855,25.6709,25.704,25.6642,25.6974,91082.9312
2016-09-08 14:50:00,38.73,38.73,38.69,38.73,75953.31612613623,25.6908,25.6908,25.6642,25.6908,75953.3161
2016-09-08 15:00:00,38.73,38.73,38.66,38.68,99058.46706318032,25.6908,25.6908,25.6443,25.6576,99058.4671
2016-09-08 15:10:00,38.68,38.73,38.68,38.71,101785.43373358768,25.6576,25.6908,25.6576,25.6775,101785.4337
2016-09-08 15:20:00,38.7,38.72,38.66,38.72,138862.08057457075,25.6709,25.6841,25.6443,25.6841,138862.0806
2016-09-08 15:30:00,38.71,38.77,38.7,38.76,231516.103692066,25.6775,25.7173,25.6709,25.7107,231516.1037
2016-09-08 15:40:00,38.76,38.81,38.75,38.76,335221.63618000224,25.7107,25.7438,25.704,25.7107,335221.6362
2016-09-08 15:50:00,38.76,38.79,38.73,38.74,565521.2658511951,25.7107,25.7306,25.6908,25.6974,565521.2659
2016-09-09 09:30:00,38.74,39.23,38.72,39.15,512278.0832678711,25.6974,26.0224,25.6841,25.9694,512278.0833
2016-09-09 09:40:00,39.15,39.52,39.1,39.48,478977.6680507238,25.9694,26.2148,25.9362,26.1883,478977.6681
2016-09-09 09:50:00,39.47,39.73,39.45,39.73,689515.2059252609,26.1816,26.3541,26.1684,26.3541,689515.2059
2016-09-09 10:00:00,39.72,39.72,39.21,39.25,348513.07372909883,26.3475,26.3475,26.0092,26.0357,348513.0737
2016-09-09 10:10:00,39.26,39.44,39.24,39.35,203244.3047918303,26.0423,26.1617,26.0291,26.102,203244.3048
2016-09-09 10:20:00,39.35,39.5,39.34,39.42,252789.8103467624,26.102,26.2015,26.0954,26.1485,252789.8103
2016-09-09 10:30:00,39.41,39.5,39.35,39.46,482105.2631578947,26.1418,26.2015,26.102,26.175,482105.2632
2016-09-09 10:40:00,39.46,39.65,39.44,39.6,378442.3745931994,26.175,26.301,26.1617,26.2679,378442.3746
2016-09-09 10:50:00,39.61,39.83,39.59,39.81,481930.1986309056,26.2745,26.4204,26.2612,26.4072,481930.1986
2016-09-09 11:00:00,39.81,39.81,39.65,39.76,330933.67747727525,26.4072,26.4072,26.301,26.374,330933.6775
2016-09-09 11:10:00,39.75,39.82,39.69,39.77,456102.5698574795,26.3674,26.4138,26.3276,26.3806,456102.5699
2016-09-09 11:20:00,39.76,39.76,39.53,39.56,401619.3468746493,26.374,26.374,26.2214,26.2413,401619.3469
2016-09-09 11:30:00,39.56,39.57,39.45,39.5,393084.95118393,26.2413,26.248,26.1684,26.2015,393084.9512
2016-09-09 11:40:00,39.48,39.5,39.36,39.39,310800.13466502074,26.1883,26.2015,26.1087,26.1286,310800.1347
2016-09-09 11:50:00,39.39,39.46,39.26,39.28,242278.0832678712,26.1286,26.175,26.0423,26.0556,242278.0833
2016-09-09 12:00:00,39.28,39.36,39.26,39.32,283917.6298956346,26.0556,26.1087,26.0423,26.0821,283917.6299
2016-09-09 12:10:00,39.32,39.36,39.24,39.32,302336.43811020086,26.0821,26.1087,26.0291,26.0821,302336.4381
2016-09-09 12:20:00,39.33,39.5,39.31,39.48,270718.2134440579,26.0888,26.2015,26.0755,26.1883,270718.2134
2016-09-09 12:30:00,39.48,39.48,39.3,39.32,215999.32667489612,26.1883,26.1883,26.0689,26.0821,215999.3267
2016-09-09 12:40:00,39.32,39.34,39.28,39.32,155576.25406800583,26.0821,26.0954,26.0556,26.0821,155576.2541
2016-09-09 12:50:00,39.32,39.41,39.24,39.4,135536.97677028392,26.0821,26.1418,26.0291,26.1352,135536.9768
2016-09-09 13:00:00,39.4,39.4,39.24,39.29,131410.61609246998,26.1352,26.1352,26.0291,26.0622,131410.6161
2016-09-09 13:10:00,39.29,39.32,39.21,39.32,127913.81438671304,26.0622,26.0821,26.0092,26.0821,127913.8144
2016-09-09 13:20:00,39.32,39.39,39.29,39.38,163862.64167882391,26.0821,26.1286,26.0622,26.1219,163862.6417
2016-09-09 13:30:00,39.38,39.4,39.27,39.32,164800.80799012457,26.1219,26.1352,26.049,26.0821,164800.808
2016-09-09 13:40:00,39.32,39.32,39.19,39.22,111832.566490854,26.0821,26.0821,25.9959,26.0158,111832.5665
2016-09-09 13:50:00,39.22,39.35,39.17,39.34,232907.64223992816,26.0158,26.102,25.9826,26.0954,232907.6422
2016-09-09 14:00:00,39.33,39.34,39.19,39.23,398743.1264728986,26.0888,26.0954,25.9959,26.0224,398743.1265
2016-09-09 14:10:00,39.23,39.28,39.18,39.26,195190.2143418247,26.0224,26.0556,25.9893,26.0423,195190.2143
2016-09-09 14:20:00,39.26,39.33,39.25,39.32,241062.73145550443,26.0423,26.0888,26.0357,26.0821,241062.7315
2016-09-09 14:30:00,39.32,39.41,39.31,39.35,164316.01391538547,26.0821,26.1418,26.0755,26.102,164316.0139
2016-09-09 14:40:00,39.34,39.35,39.25,39.27,258092.2455392212,26.0954,26.102,26.0357,26.049,258092.2455
2016-09-09 14:50:00,39.27,39.38,39.24,39.35,260051.62159129165,26.049,26.1219,26.0291,26.102,260051.6216
2016-09-09 15:00:00,39.36,39.39,39.31,39.34,442960.38603972615,26.1087,26.1286,26.0755,26.0954,442960.386
2016-09-09 15:10:00,39.35,39.42,39.33,39.33,266319.1560992032,26.102,26.1485,26.0888,26.0888,266319.1561
2016-09-09 15:20:00,39.33,39.47,39.32,39.39,276697.34036583995,26.0888,26.1816,26.0821,26.1286,276697.3404
2016-09-09 15:30:00,39.39,39.4,39.32,39.34,393986.08461452136,26.1286,26.1352,26.0821,26.0954,393986.0846
2016-09-09 15:40:00,39.34,39.37,39.22,39.26,479654.3597800471,26.0954,26.1153,26.0158,26.0423,479654.3598
2016-09-09 15:50:00,39.26,39.32,39.13,39.15,1204955.6727639996,26.0423,26.0821,25.9561,25.9694,1204955.6728
2016-09-12 09:30:00,38.9,38.9,38.42,38.56,467308.9440017955,25.8035,25.8035,25.4851,25.578,467308.944
2016-09-12 09:40:00,38.54,38.56,38.34,38.4,409043.8783525979,25.5647,25.578,25.4321,25.4719,409043.8784
2016-09-12 09:50:00,38.4,38.54,38.35,38.52,309435.52912131074,25.4719,25.5647,25.4387,25.5515,309435.5291
2016-09-12 10:00:00,38.53,38.8,38.53,38.74,588586.017282011,25.5581,25.7372,25.5581,25.6974,588586.0173
2016-09-12 10:10:00,38.73,38.99,38.7,38.98,228819.4366513298,25.6908,25.8632,25.6709,25.8566,228819.4367
2016-09-12 10:20:00,38.97,39.05,38.92,39.03,148854.22511502638,25.85,25.903,25.8168,25.8898,148854.2251
2016-09-12 10:30:00,39.02,39.07,38.93,38.95,135294.57973291437,25.8831,25.9163,25.8234,25.8367,135294.5797
2016-09-12 10:40:00,38.95,38.96,38.79,38.82,134661.65413533835,25.8367,25.8433,25.7306,25.7505,134661.6541
2016-09-12 10:50:00,38.83,38.94,38.79,38.85,140957.24385590843,25.7571,25.8301,25.7306,25.7704,140957.2439
2016-09-12 11:00:00,38.84,39.0,38.84,38.93,142477.83638199978,25.7637,25.8699,25.7637,25.8234,142477.8364
2016-09-12 11:10:00,38.93,38.94,38.8,38.89,176608.68589383908,25.8234,25.8301,25.7372,25.7969,176608.6859
2016-09-12 11:20:00,38.89,39.04,38.88,38.93,136600.83043429468,25.7969,25.8964,25.7903,25.8234,136600.8304
2016-09-12 11:30:00,38.96,39.03,38.88,38.99,143773.98720682302,25.8433,25.8898,25.7903,25.8632,143773.9872
2016-09-12 11:40:00,38.99,39.07,38.97,39.02,90359.10672202896,25.8632,25.9163,25.85,25.8831,90359.1067
2016-09-12 11:50:00,39.04,39.16,39.03,39.1,124486.58960834924,25.8964,25.976,25.8898,25.9362,124486.5896
2016-09-12 12:00:00,39.11,39.15,39.05,39.15,106342.72247783636,25.9428,25.9694,25.903,25.9694,106342.7225
2016-09-12 12:10:00,39.15,39.17,39.08,39.11,67992.36898215688,25.9694,25.9826,25.9229,25.9428,67992.369
2016-09-12 12:20:00,39.11,39.18,39.07,39.16,197627.65121759623,25.9428,25.9893,25.9163,25.976,197627.6512
2016-09-12 12:30:00,39.16,39.21,39.15,39.18,88041.74615643587,25.976,26.0092,25.9694,25.9893,88041.7462
2016-09-12 12:40:00,39.18,39.19,39.1,39.17,137383.009763214,25.9893,25.9959,25.9362,25.9826,137383.0098
2016-09-12 12:50:00,39.16,39.28,39.16,39.24,170305.2407137246,25.976,26.0556,25.976,26.0291,170305.2407
2016-09-12 13:00:00,39.24,39.25,39.16,39.21,141014.47648973178,26.0291,26.0357,25.976,26.0092,141014.4765
2016-09-12 13:10:00,39.21,39.29,39.02,39.03,382898.6645718775,26.0092,26.0622,25.8831,25.8898,382898.6646
2016-09-12 13:20:00,39.05,39.08,38.83,38.85,171713.61238918192,25.903,25.9229,25.7571,25.7704,171713.6124
2016-09-12 13:30:00,38.85,38.95,38.81,38.93,226661.42969363707,25.7704,25.8367,25.7438,25.8234,226661.4297
2016-09-12 13:40:00,38.93,39.1,38.93,39.08,220755.24632476715,25.8234,25.9362,25.8234,25.9229,220755.2463
2016-09-12 13:50:00,39.08,39.16,39.04,39.15,113646.0554371002,25.9229,25.976,25.8964,25.9694,113646.0554
2016-09-12 14:00:00,39.15,39.29,39.13,39.22,186327.0115587476,25.9694,26.0622,25.9561,26.0158,186327.0116
2016-09-12 14:10:00,39.23,39.33,39.15,39.32,164017.5064526989,26.0224,26.0888,25.9694,26.0821,164017.5065
2016-09-12 14:20:00,39.32,39.37,39.25,39.27,143945.6851082931,26.0821,26.1153,26.0357,26.049,143945.6851
2016-09-12 14:30:00,39.28,39.45,39.27,39.43,172888.56469532038,26.0556,26.1684,26.049,26.1551,172888.5647
2016-09-12 14:40:00,39.43,39.48,39.37,39.39,393455.2799910223,26.1551,26.1883,26.1153,26.1286,393455.28
2016-09-12 14:50:00,39.39,39.48,39.39,39.47,283845.8085512288,26.1286,26.1883,26.1286,26.1816,283845.8086
2016-09-12 15:00:00,39.47,39.58,39.47,39.56,158409.83054651553,26.1816,26.2546,26.1816,26.2413,158409.8305
2016-09-12 15:10:00,39.55,39.58,39.45,39.46,182162.4957917181,26.2347,26.2546,26.1684,26.175,182162.4958
2016-09-12 15:20:00,39.46,39.55,39.43,39.52,217910.447761194,26.175,26.2347,26.1551,26.2148,217910.4478
2016-09-12 15:30:00,39.51,39.56,39.48,39.56,323809.8978790259,26.2082,26.2413,26.1883,26.2413,323809.8979
2016-09-12 15:40:00,39.56,39.65,39.47,39.48,434344.069128044,26.2413,26.301,26.1816,26.1883,434344.0691
2016-09-12 15:50:00,39.49,39.51,39.41,39.48,806614.2969363708,26.1949,26.2082,26.1418,26.1883,806614.2969
2016-09-13 09:30:00,38.84,39.06,38.79,39.03,226844.34968017056,25.7637,25.9097,25.7306,25.8898,226844.3497
2016-09-13 09:40:00,39.02,39.27,39.02,39.19,226417.9104477612,25.8831,26.049,25.8831,25.9959,226417.9104
2016-09-13 09:50:00,39.19,39.2,38.96,39.04,277527.7746605319,25.9959,26.0025,25.8433,25.8964,277527.7747
2016-09-13 10:00:00,39.06,39.12,38.91,39.07,201934.68746493096,25.9097,25.9495,25.8102,25.9163,201934.6875
2016-09-13 10:10:00,39.07,39.14,39.01,39.12,287530.01907754457,25.9163,25.9627,25.8765,25.9495,287530.0191
2016-09-13 10:20:00,39.12,39.23,39.08,39.19,205703.0636292223,25.9495,26.0224,25.9229,25.9959,205703.0636
2016-09-13 10:30:00,39.19,39.19,39.09,39.15,116662.55190214342,25.9959,25.9959,25.9296,25.9694,116662.5519
2016-09-13 10:40:00,39.16,39.27,39.09,39.13,124126.36067781394,25.976,26.049,25.9296,25.9561,124126.3607
2016-09-13 10:50:00,39.14,39.15,39.0,39.03,148886.76916171022,25.9627,25.9694,25.8699,25.8898,148886.7692
2016-09-13 11:00:00,39.03,39.06,38.94,38.96,113055.77376276512,25.8898,25.9097,25.8301,25.8433,113055.7738
2016-09-13 11:10:00,38.97,38.98,38.88,38.91,147637.7510941533,25.85,25.8566,25.7903,25.8102,147637.7511
2016-09-13 11:20:00,38.91,39.01,38.9,38.95,142059.25260913477,25.8102,25.8765,25.8035,25.8367,142059.2526
2016-09-13 11:30:00,38.95,39.02,38.91,39.01,156356.18897991246,25.8367,25.8831,25.8102,25.8765,156356.189
2016-09-13 11:40:00,39.0,39.07,38.93,38.97,129273.9310963977,25.8699,25.9163,25.8234,25.85,129273.9311
2016-09-13 11:50:00,38.97,39.07,38.96,39.05,141587.92503647177,25.85,25.9163,25.8433,25.903,141587.925
2016-09-13 12:00:00,39.04,39.15,39.04,39.1,151903.26562675345,25.8964,25.9694,25.8964,25.9362,151903.2656
2016-09-13 12:10:00,39.09,39.24,39.09,39.23,113141.061609247,25.9296,26.0291,25.9296,26.0224,113141.0616
2016-09-13 12:20:00,39.23,39.24,39.12,39.17,140576.815172259,26.0224,26.0291,25.9495,25.9826,140576.8152
2016-09-13 12:30:00,39.17,39.29,39.15,39.29,222642.8010324318,25.9826,26.0622,25.9694,26.0622,222642.801
2016-09-13 12:40:00,39.3,39.3,39.24,39.25,116847.7163056896,26.0689,26.0689,26.0291,26.0357,116847.7163
2016-09-13 12:50:00,39.25,39.27,39.19,39.23,193915.385478622,26.0357,26.049,25.9959,26.0224,193915.3855
2016-09-13 13:00:00,39.23,39.26,39.19,39.22,124436.09022556392,26.0224,26.0423,25.9959,26.0158,124436.0902
2016-09-13 13:10:00,39.22,39.47,39.2,39.46,138938.3907530019,26.0158,26.1816,26.0025,26.175,138938.3908
2016-09-13 13:20:00,39.46,39.67,39.46,39.64,367659.07305577374,26.175,26.3143,26.175,26.2944,367659.0731
2016-09-13 13:30:00,39.64,39.73,39.52,39.56,299341.2636067781,26.2944,26.3541,26.2148,26.2413,299341.2636
2016-09-13 13:40:00,39.56,39.58,39.48,39.51,326358.4333969251,26.2413,26.2546,26.1883,26.2082,326358.4334
2016-09-13 13:50:00,39.5,39.51,39.3,39.35,163917.6298956346,26.2015,26.2082,26.0689,26.102,163917.6299
2016-09-13 14:00:00,39.34,39.38,39.32,39.35,143159.01694534844,26.0954,26.1219,26.0821,26.102,143159.0169
2016-09-13 14:10:00,39.35,39.36,39.26,39.31,169670.0706991359,26.102,26.1087,26.0423,26.0755,169670.0707
2016-09-13 14:20:00,39.31,39.32,39.22,39.22,129535.40567837504,26.0755,26.0821,26.0158,26.0158,129535.4057
2016-09-13 14:30:00,39.21,39.27,39.15,39.25,120369.206598586,26.0092,26.049,25.9694,26.0357,120369.2066
2016-09-13 14:40:00,39.26,39.36,39.25,39.35,162667.4896195713,26.0423,26.1087,26.0357,26.102,162667.4896
2016-09-13 14:50:00,39.35,39.35,39.19,39.2,125272.13556278756,26.102,26.102,25.9959,26.0025,125272.1356
2016-09-13 15:00:00,39.19,39.24,39.16,39.21,122593.42385815283,25.9959,26.0291,25.976,26.0092,122593.4239
2016-09-13 15:10:00,39.22,39.25,39.07,39.22,166165.41353383457,26.0158,26.0357,25.9163,26.0158,166165.4135
2016-09-13 15:20:00,39.23,39.3,39.17,39.24,265358.54561777576,26.0224,26.0689,25.9826,26.0291,265358.5456
2016-09-13 15:30:00,39.25,39.34,39.23,39.33,157955.33610144764,26.0357,26.0954,26.0224,26.0888,157955.3361
2016-09-13 15:40:00,39.32,39.32,39.12,39.2,350052.743799798,26.0821,26.0821,25.9495,26.0025,350052.7438
2016-09-13 15:50:00,39.2,39.34,39.18,39.18,654000.6733251038,26.0025,26.0954,25.9893,25.9893,654000.6733
2016-09-14 09:30:00,39.15,39.2,38.95,39.14,161614.85804062395,25.9694,26.0025,25.8367,25.9627,161614.858
2016-09-14 09:40:00,39.13,39.13,38.82,38.83,135460.66659185276,25.9561,25.9561,25.7505,25.7571,135460.6666
2016-09-14 09:50:00,38.83,38.94,38.72,38.9,245675.0084165638,25.7571,25.8301,25.6841,25.8035,245675.0084
2016-09-14 10:00:00,38.89,39.14,38.86,39.12,231906.63225227245,25.7969,25.9627,25.777,25.9495,231906.6323
2016-09-14 10:10:00,39.12,39.19,39.07,39.18,140685.66939737403,25.9495,25.9959,25.9163,25.9893,140685.6694
2016-09-14 10:20:00,39.18,39.35,39.18,39.32,142475.59196498708,25.9893,26.102,25.9893,26.0821,142475.592
2016-09-14 10:30:00,39.31,39.51,39.3,39.4,176837.61642913253,26.0755,26.2082,26.0689,26.1352,176837.6164
2016-09-14 10:40:00,39.4,39.43,39.31,39.31,115609.92032319604,26.1352,26.1551,26.0755,26.0755,115609.9203
2016-09-14 10:50:00,39.31,39.32,39.16,39.25,142651.77870048254,26.0755,26.0821,25.976,26.0357,142651.7787
2016-09-14 11:00:00,39.24,39.34,39.18,39.19,101777.5782740433,26.0291,26.0954,25.9893,25.9959,101777.5783
2016-09-14 11:10:00,39.18,39.2,39.11,39.18,113423.8581528448,25.9893,26.0025,25.9428,25.9893,113423.8582
2016-09-14 11:20:00,39.18,39.26,39.18,39.18,101125.5751318595,25.9893,26.0423,25.9893,25.9893,101125.5751
2016-09-14 11:30:00,39.18,39.22,39.1,39.22,71776.45606553697,25.9893,26.0158,25.9362,26.0158,71776.4561
2016-09-14 11:40:00,39.21,39.24,39.13,39.15,62646.16765795084,26.0092,26.0291,25.9561,25.9694,62646.1677
2016-09-14 11:50:00,39.15,39.25,39.14,39.22,69469.19537650095,25.9694,26.0357,25.9627,26.0158,69469.1954
2016-09-14 12:00:00,39.22,39.27,39.17,39.24,58609.583660644144,26.0158,26.049,25.9826,26.0291,58609.5837
2016-09-14 12:10:00,39.24,39.28,39.21,39.26,53440.6912804399,26.0291,26.0556,26.0092,26.0423,53440.6913
2016-09-14 12:20:00,39.27,39.33,39.26,39.32,69517.45034227359,26.049,26.0888,26.0423,26.0821,69517.4503
2016-09-14 12:30:00,39.32,39.34,39.28,39.3,80518.4603299293,26.0821,26.0954,26.0556,26.0689,80518.4603
2016-09-14 12:40:00,39.3,39.3,39.15,39.16,93647.17764560654,26.0689,26.0689,25.9694,25.976,93647.1776
2016-09-14 12:50:00,39.15,39.21,39.15,39.19,53501.29053978229,25.9694,26.0092,25.9694,25.9959,53501.2905
2016-09-14 13:00:00,39.2,39.25,39.16,39.24,73800.9202109752,26.0025,26.0357,25.976,26.0291,73800.9202
2016-09-14 13:10:00,39.24,39.25,39.2,39.22,109854.11289417572,26.0291,26.0357,26.0025,26.0158,109854.1129
2016-09-14 13:20:00,39.23,39.28,39.2,39.23,124161.14914151048,26.0224,26.0556,26.0025,26.0224,124161.1491
2016-09-14 13:30:00,39.23,39.25,39.16,39.19,96815.17225900572,26.0224,26.0357,25.976,25.9959,96815.1723
2016-09-14 13:40:00,39.18,39.2,39.03,39.03,119018.06755695208,25.9893,26.0025,25.8898,25.8898,119018.0676
2016-09-14 13:50:00,39.03,39.14,39.01,39.09,151842.66636741106,25.8898,25.9627,25.8765,25.9296,151842.6664
2016-09-14 14:00:00,39.09,39.17,39.06,39.07,105646.95320390529,25.9296,25.9826,25.9097,25.9163,105646.9532
2016-09-14 14:10:00,39.06,39.1,38.97,39.06,172677.58949612838,25.9097,25.9362,25.85,25.9097,172677.5895
2016-09-14 14:20:00,39.06,39.12,39.0,39.06,116835.37201211984,25.9097,25.9495,25.8699,25.9097,116835.372
2016-09-14 14:30:00,39.06,39.06,39.0,39.02,89208.84300302996,25.9097,25.9097,25.8699,25.8831,89208.843
2016-09-14 14:40:00,39.02,39.09,38.99,39.02,100087.53226349456,25.8831,25.9296,25.8632,25.8831,100087.5323
2016-09-14 14:50:00,39.01,39.08,38.99,39.06,92600.15710919088,25.8765,25.9229,25.8632,25.9097,92600.1571
2016-09-14 15:00:00,39.05,39.08,38.98,39.0,85597.5760296263,25.903,25.9229,25.8566,25.8699,85597.576
2016-09-14 15:10:00,39.0,39.01,38.98,38.99,252352.14902928963,25.8699,25.8765,25.8566,25.8632,252352.149
2016-09-14 15:20:00,39.0,39.05,38.95,38.95,337412.18718437885,25.8699,25.903,25.8367,25.8367,337412.1872
2016-09-14 15:30:00,38.95,39.02,38.94,38.98,173982.71798900235,25.8367,25.8831,25.8301,25.8566,173982.718
2016-09-14 15:40:00,38.99,39.08,38.98,39.04,316512.1759622937,25.8632,25.9229,25.8566,25.8964,316512.176
2016-09-14 15:50:00,39.04,39.05,38.97,39.03,629975.3114128605,25.8964,25.903,25.85,25.8898,629975.3114
2016-09-15 09:30:00,38.89,39.17,38.76,39.01,192459.8810458983,25.7969,25.9826,25.7107,25.8765,192459.881
2016-09-15 09:40:00,39.02,39.31,39.02,39.3,175529.12131073952,25.8831,26.0755,25.8831,26.0689,175529.1213
2016-09-15 09:50:00,39.29,39.39,39.25,39.28,194232.97048591627,26.0622,26.1286,26.0357,26.0556,194232.9705
2016-09-15 10:00:00,39.29,39.54,39.18,39.48,325043.2050274941,26.0622,26.2281,25.9893,26.1883,325043.205
2016-09-15 10:10:00,39.48,39.75,39.48,39.72,284336.2136684996,26.1883,26.3674,26.1883,26.3475,284336.2137
2016-09-15 10:20:00,39.72,39.72,39.54,39.6,299956.2338682527,26.3475,26.3475,26.2281,26.2679,299956.2339
2016-09-15 10:30:00,39.6,39.76,39.56,39.76,397423.4092694423,26.2679,26.374,26.2413,26.374,397423.4093
2016-09-15 10:40:00,39.76,39.77,39.56,39.73,323347.5479744136,26.374,26.3806,26.2413,26.3541,323347.548
2016-09-15 10:50:00,39.73,39.81,39.68,39.73,315846.70631803386,26.3541,26.4072,26.3209,26.3541,315846.7063
2016-09-15 11:00:00,39.73,39.77,39.65,39.67,203646.0554371002,26.3541,26.3806,26.301,26.3143,203646.0554
2016-09-15 11:10:00,39.67,39.71,39.63,39.65,155935.3607900348,26.3143,26.3408,26.2878,26.301,155935.3608
2016-09-15 11:20:00,39.65,39.79,39.59,39.79,146242.84592077206,26.301,26.3939,26.2612,26.3939,146242.8459
2016-09-15 11:30:00,39.79,39.88,39.77,39.88,170887.6669285153,26.3939,26.4536,26.3806,26.4536,170887.6669
2016-09-15 11:40:00,39.87,39.89,39.71,39.71,237011.5587476153,26.447,26.4602,26.3408,26.3408,237011.5587
2016-09-15 11:50:00,39.7,39.78,39.65,39.65,136894.84906295588,26.3342,26.3873,26.301,26.301,136894.8491
2016-09-15 12:00:00,39.65,39.77,39.64,39.74,132949.16395466277,26.301,26.3806,26.2944,26.3607,132949.164
2016-09-15 12:10:00,39.75,39.76,39.63,39.65,109432.16249579172,26.3674,26.374,26.2878,26.301,109432.1625
2016-09-15 12:20:00,39.65,39.71,39.63,39.66,155192.4587588374,26.301,26.3408,26.2878,26.3077,155192.4588
2016-09-15 12:30:00,39.66,39.67,39.56,39.6,244183.5933116373,26.3077,26.3143,26.2413,26.2679,244183.5933
2016-09-15 12:40:00,39.6,39.65,39.52,39.56,193517.00145887103,26.2679,26.301,26.2148,26.2413,193517.0015
2016-09-15 12:50:00,39.56,39.62,39.53,39.62,85242.95814162272,26.2413,26.2811,26.2214,26.2811,85242.9581
2016-09-15 13:00:00,39.62,39.65,39.6,39.62,167377.3987206823,26.2811,26.301,26.2679,26.2811,167377.3987
2016-09-15 13:10:00,39.62,39.7,39.6,39.7,144529.23353159017,26.2811,26.3342,26.2679,26.3342,144529.2335
2016-09-15 13:20:00,39.7,39.71,39.62,39.64,79571.31635057794,26.3342,26.3408,26.2811,26.2944,79571.3164
2016-09-15 13:30:00,39.65,39.73,39.64,39.67,159404.1072831332,26.301,26.3541,26.2944,26.3143,159404.1073
2016-09-15 13:40:00,39.67,39.78,39.65,39.73,159152.73257771294,26.3143,26.3873,26.301,26.3541,159152.7326
2016-09-15 13:50:00,39.74,39.76,39.7,39.73,83164.62798788014,26.3607,26.374,26.3342,26.3541,83164.628
2016-09-15 14:00:00,39.73,39.76,39.7,39.75,110747.39086522275,26.3541,26.374,26.3342,26.3674,110747.3909
2016-09-15 14:10:00,39.75,39.82,39.72,39.81,102466.61429693636,26.3674,26.4138,26.3475,26.4072,102466.6143
2016-09-15 14:20:00,39.81,39.84,39.8,39.81,94523.62248905846,26.4072,26.4271,26.4005,26.4072,94523.6225
2016-09-15 14:30:00,39.81,39.83,39.75,39.79,135459.54438334642,26.4072,26.4204,26.3674,26.3939,135459.5444
2016-09-15 14:40:00,39.79,39.8,39.67,39.68,147914.9365952194,26.3939,26.4005,26.3143,26.3209,147914.9366
2016-09-15 14:50:00,39.68,39.72,39.66,39.71,108871.05824262148,26.3209,26.3475,26.3077,26.3408,108871.0582
2016-09-15 15:00:00,39.71,39.73,39.68,39.69,107795.9824935473,26.3408,26.3541,26.3209,26.3276,107795.9825
2016-09-15 15:10:00,39.69,39.69,39.6,39.64,150104.36539108967,26.3276,26.3276,26.2679,26.2944,150104.3654
2016-09-15 15:20:00,39.65,39.7,39.63,39.69,165611.04253170238,26.301,26.3342,26.2878,26.3276,165611.0425
2016-09-15 15:30:00,39.68,39.73,39.65,39.72,210475.8164066884,26.3209,26.3541,26.301,26.3475,210475.8164
2016-09-15 15:40:00,39.72,39.73,39.67,39.68,193473.23532712372,26.3475,26.3541,26.3143,26.3209,193473.2353
2016-09-15 15:50:00,39.68,39.69,39.64,39.66,468207.8330153743,26.3209,26.3276,26.2944,26.3077,468207.833
2016-09-16 09:30:00,39.34,39.37,39.06,39.07,1142815.621142408,26.0954,26.1153,25.9097,25.9163,1142815.6211
2016-09-16 09:40:00,39.07,39.4,39.07,39.37,106239.47929525306,25.9163,26.1352,25.9163,26.1153,106239.4793
2016-09-16 09:50:00,39.37,39.39,39.18,39.19,116411.17719672316,26.1153,26.1286,25.9893,25.9959,116411.1772
2016-09-16 10:00:00,39.18,39.22,39.01,39.07,180224.44170126808,25.9893,26.0158,25.8765,25.9163,180224.4417
2016-09-16 10:10:00,39.07,39.09,38.99,39.04,161636.18000224442,25.9163,25.9296,25.8632,25.8964,161636.18
2016-09-16 10:20:00,39.04,39.08,38.99,39.08,109325.55268768936,25.8964,25.9229,25.8632,25.9229,109325.5527
2016-09-16 10:30:00,39.08,39.15,39.02,39.14,97086.74671754013,25.9229,25.9694,25.8831,25.9627,97086.7467
2016-09-16 10:40:00,39.15,39.25,39.1,39.19,122280.32768488384,25.9694,26.0357,25.9362,25.9959,122280.3277
2016-09-16 10:50:00,39.19,39.2,39.05,39.05,109140.3882841432,25.9959,26.0025,25.903,25.903,109140.3883
2016-09-16 11:00:00,39.05,39.1,39.0,39.07,93517.00145887103,25.903,25.9362,25.8699,25.9163,93517.0015
2016-09-16 11:10:00,39.07,39.12,39.04,39.05,85611.04253170239,25.9163,25.9495,25.8964,25.903,85611.0425
2016-09-16 11:20:00,39.06,39.11,39.03,39.05,109472.56200201996,25.9097,25.9428,25.8898,25.903,109472.562
2016-09-16 11:30:00,39.06,39.16,39.05,39.15,81536.3034451801,25.9097,25.976,25.903,25.9694,81536.3034
2016-09-16 11:40:00,39.15,39.22,39.12,39.19,66729.88441252384,25.9694,26.0158,25.9495,25.9959,66729.8844
2016-09-16 11:50:00,39.18,39.24,39.14,39.23,69132.5328245988,25.9893,26.0291,25.9627,26.0224,69132.5328
2016-09-16 12:00:00,39.23,39.32,39.22,39.27,100673.32510380428,26.0224,26.0821,26.0158,26.049,100673.3251
2016-09-16 12:10:00,39.27,39.3,39.18,39.18,218535.51789922567,26.049,26.0689,25.9893,25.9893,218535.5179
2016-09-16 12:20:00,39.18,39.19,39.1,39.13,84171.24901806755,25.9893,25.9959,25.9362,25.9561,84171.249
2016-09-16 12:30:00,39.13,39.14,39.06,39.07,53139.93940074065,25.9561,25.9627,25.9097,25.9163,53139.9394
2016-09-16 12:40:00,39.07,39.07,38.99,39.03,130079.67680395016,25.9163,25.9163,25.8632,25.8898,130079.6768
2016-09-16 12:50:00,39.03,39.04,38.94,38.96,80846.14521378072,25.8898,25.8964,25.8301,25.8433,80846.1452
2016-09-16 13:00:00,38.95,39.04,38.94,39.0,116998.0922455392,25.8367,25.8964,25.8301,25.8699,116998.0922
2016-09-16 13:10:00,39.01,39.06,38.97,38.99,81934.68746493098,25.8765,25.9097,25.85,25.8632,81934.6875
2016-09-16 13:20:00,38.98,38.99,38.94,38.95,73641.56660307485,25.8566,25.8632,25.8301,25.8367,73641.5666
2016-09-16 13:30:00,38.95,38.96,38.84,38.85,115385.47862192796,25.8367,25.8433,25.7637,25.7704,115385.4786
2016-09-16 13:40:00,38.84,38.9,38.8,38.83,125745.70755246324,25.7637,25.8035,25.7372,25.7571,125745.7076
2016-09-16 13:50:00,38.84,38.89,38.83,38.89,143310.5150937044,25.7637,25.7969,25.7571,25.7969,143310.5151
2016-09-16 14:00:00,38.88,38.99,38.84,38.97,141895.41016720905,25.7903,25.8632,25.7637,25.85,141895.4102
2016-09-16 14:10:00,38.97,39.02,38.93,38.94,120920.21097519918,25.85,25.8831,25.8234,25.8301,120920.211
2016-09-16 14:20:00,38.94,38.96,38.9,38.96,70557.73762765121,25.8301,25.8433,25.8035,25.8433,70557.7376
2016-09-16 14:30:00,38.96,39.02,38.95,38.99,76314.66726517786,25.8433,25.8831,25.8367,25.8632,76314.6673
2016-09-16 14:40:00,38.99,39.03,38.97,39.02,85994.83784087082,25.8632,25.8898,25.85,25.8831,85994.8378
2016-09-16 14:50:00,39.01,39.04,38.95,38.95,114735.7198967568,25.8765,25.8964,25.8367,25.8367,114735.7199
2016-09-16 15:00:00,38.95,39.02,38.95,39.0,129621.81573336326,25.8367,25.8831,25.8367,25.8699,129621.8157
2016-09-16 15:10:00,39.0,39.03,38.96,39.0,152181.57333632588,25.8699,25.8898,25.8433,25.8699,152181.5733
2016-09-16 15:20:00,39.0,39.04,38.95,38.96,90341.1513859275,25.8699,25.8964,25.8367,25.8433,90341.1514
2016-09-16 15:30:00,38.96,39.08,38.96,39.08,158873.30265963415,25.8433,25.9229,25.8433,25.9229,158873.3027
2016-09-16 15:40:00,39.08,39.12,39.04,39.12,240241.2748288632,25.9229,25.9495,25.8964,25.9495,240241.2748
2016-09-16 15:50:00,39.12,39.12,38.99,39.04,710721.5800695769,25.9495,25.9495,25.8632,25.8964,710721.5801
2016-09-19 09:30:00,39.25,39.46,39.19,39.38,124503.42273594432,26.0357,26.175,25.9959,26.1219,124503.4227
2016-09-19 09:40:00,39.38,39.43,39.33,39.4,158355.96453821118,26.1219,26.1551,26.0888,26.1352,158355.9645
2016-09-19 09:50:00,39.4,39.57,39.4,39.51,147152.9570194142,26.1352,26.248,26.1352,26.2082,147152.957
2016-09-19 10:00:00,39.52,39.6,39.5,39.6,92986.196835372,26.2148,26.2679,26.2015,26.2679,92986.1968
2016-09-19 10:10:00,39.6,39.73,39.59,39.72,161957.1316350578,26.2679,26.3541,26.2612,26.3475,161957.1316
2016-09-19 10:20:00,39.73,39.74,39.61,39.68,107252.8335764785,26.3541,26.3607,26.2745,26.3209,107252.8336
2016-09-19 10:30:00,39.68,39.72,39.62,39.66,158538.8845247447,26.3209,26.3475,26.2811,26.3077,158538.8845
2016-09-19 10:40:00,39.66,39.7,39.64,39.65,97847.60408483895,26.3077,26.3342,26.2944,26.301,97847.6041
2016-09-19 10:50:00,39.65,39.71,39.64,39.69,94065.76141847156,26.301,26.3408,26.2944,26.3276,94065.7614
2016-09-19 11:00:00,39.69,39.7,39.62,39.64,144270.00336662552,26.3276,26.3342,26.2811,26.2944,144270.0034
2016-09-19 11:10:00,39.65,39.65,39.59,39.62,129767.70283918752,26.301,26.301,26.2612,26.2811,129767.7028
2016-09-19 11:20:00,39.62,39.64,39.56,39.61,101429.69363707775,26.2811,26.2944,26.2413,26.2745,101429.6936
2016-09-19 11:30:00,39.62,39.69,39.56,39.61,130068.45471888676,26.2811,26.3276,26.2413,26.2745,130068.4547
2016-09-19 11:40:00,39.62,39.62,39.56,39.58,60797.89024800808,26.2811,26.2811,26.2413,26.2546,60797.8902
2016-09-19 11:50:00,39.59,39.63,39.57,39.62,55631.24228481652,26.2612,26.2878,26.248,26.2811,55631.2423
2016-09-19 12:00:00,39.61,39.62,39.52,39.53,69342.38581528448,26.2745,26.2811,26.2148,26.2214,69342.3858
2016-09-19 12:10:00,39.53,39.55,39.4,39.43,163261.1379194254,26.2214,26.2347,26.1352,26.1551,163261.1379
2016-09-19 12:20:00,39.42,39.47,39.38,39.44,83945.68510829311,26.1485,26.1816,26.1219,26.1617,83945.6851
2016-09-19 12:30:00,39.44,39.44,39.39,39.41,89011.33430591403,26.1617,26.1617,26.1286,26.1418,89011.3343
2016-09-19 12:40:00,39.41,39.43,39.39,39.4,53987.20682302772,26.1418,26.1551,26.1286,26.1352,53987.2068
2016-09-19 12:50:00,39.4,39.4,39.26,39.27,57912.69217820671,26.1352,26.1352,26.0423,26.049,57912.6922
2016-09-19 13:00:00,39.26,39.27,39.23,39.24,62602.40152620357,26.0423,26.049,26.0224,26.0291,62602.4015
2016-09-19 13:10:00,39.25,39.26,39.18,39.18,70689.03602289305,26.0357,26.0423,25.9893,25.9893,70689.036
2016-09-19 13:20:00,39.18,39.19,39.15,39.15,38220.177308944,25.9893,25.9959,25.9694,25.9694,38220.1773
2016-09-19 13:30:00,39.15,39.16,39.07,39.13,120760.85736729884,25.9694,25.976,25.9163,25.9561,120760.8574
2016-09-19 13:40:00,39.12,39.15,39.1,39.13,89149.36595219391,25.9495,25.9694,25.9362,25.9561,89149.366
2016-09-19 13:50:00,39.14,39.19,39.13,39.18,73620.24464145438,25.9627,25.9959,25.9561,25.9893,73620.2446
2016-09-19 14:00:00,39.18,39.25,39.17,39.24,46872.40489282909,25.9893,26.0357,25.9826,26.0291,46872.4049
2016-09-19 14:10:00,39.24,39.3,39.2,39.28,64838.96307934014,26.0291,26.0689,26.0025,26.0556,64838.9631
2016-09-19 14:20:00,39.27,39.31,39.24,39.3,36773.65054427112,26.049,26.0755,26.0291,26.0689,36773.6505
2016-09-19 14:30:00,39.3,39.34,39.26,39.26,46126.13623611267,26.0689,26.0954,26.0423,26.0423,46126.1362
2016-09-19 14:40:00,39.27,39.36,39.26,39.35,65980.2491302884,26.049,26.1087,26.0423,26.102,65980.2491
2016-09-19 14:50:00,39.35,39.37,39.29,39.31,63041.18505218269,26.102,26.1153,26.0622,26.0755,63041.1851
2016-09-19 15:00:00,39.31,39.32,39.25,39.26,65106.04870384917,26.0755,26.0821,26.0357,26.0423,65106.0487
2016-09-19 15:10:00,39.25,39.3,39.22,39.24,108141.62271350015,26.0357,26.0689,26.0158,26.0291,108141.6227
2016-09-19 15:20:00,39.24,39.31,39.21,39.21,89877.67927280888,26.0291,26.0755,26.0092,26.0092,89877.6793
2016-09-19 15:30:00,39.21,39.24,39.15,39.22,103634.8333520368,26.0092,26.0291,25.9694,26.0158,103634.8334
2016-09-19 15:40:00,39.21,39.27,39.18,39.19,209290.7642239928,26.0092,26.049,25.9893,25.9959,209290.7642
2016-09-19 15:50:00,39.2,39.24,39.15,39.16,360545.3933340815,26.0025,26.0291,25.9694,25.976,360545.3933
2016-09-20 09:30:00,39.44,39.47,39.24,39.28,173014.25204803052,26.1617,26.1816,26.0291,26.0556,173014.252
2016-09-20 09:40:00,39.28,39.31,39.17,39.24,99130.28840758612,26.0556,26.0755,25.9826,26.0291,99130.2884
2016-09-20 09:50:00,39.24,39.32,39.24,39.26,114751.43081584558,26.0291,26.0821,26.0291,26.0423,114751.4308
2016-09-20 10:00:00,39.27,39.38,39.27,39.3,84741.33093928851,26.049,26.1219,26.049,26.0689,84741.3309
2016-09-20 10:10:00,39.3,39.48,39.29,39.48,89350.24127482886,26.0689,26.1883,26.0622,26.1883,89350.2413
2016-09-20 10:20:00,39.48,39.48,39.36,39.36,70623.9479295253,26.1883,26.1883,26.1087,26.1087,70623.9479
2016-09-20 10:30:00,39.35,39.37,39.16,39.17,106416.78823925483,26.102,26.1153,25.976,25.9826,106416.7882
2016-09-20 10:40:00,39.16,39.19,39.12,39.16,62275.83885085848,25.976,25.9959,25.9495,25.976,62275.8389
2016-09-20 10:50:00,39.16,39.16,39.06,39.07,79975.31141286051,25.976,25.976,25.9097,25.9163,79975.3114
2016-09-20 11:00:00,39.07,39.22,39.07,39.22,66628.8856469532,25.9163,26.0158,25.9163,26.0158,66628.8856
2016-09-20 11:10:00,39.22,39.3,39.21,39.27,63200.53866008304,26.0158,26.0689,26.0092,26.049,63200.5387
2016-09-20 11:20:00,39.27,39.3,39.24,39.3,103861.51947031758,26.049,26.0689,26.0291,26.0689,103861.5195
2016-09-20 11:30:00,39.3,39.37,39.28,39.28,162848.1651890921,26.0689,26.1153,26.0556,26.0556,162848.1652
2016-09-20 11:40:00,39.29,39.35,39.27,39.35,139272.80888789135,26.0622,26.102,26.049,26.102,139272.8089
2016-09-20 11:50:00,39.35,39.4,39.29,39.29,230491.5273257771,26.102,26.1352,26.0622,26.0622,230491.5273
2016-09-20 12:00:00,39.3,39.42,39.29,39.33,183797.55358545616,26.0689,26.1485,26.0622,26.0888,183797.5536
2016-09-20 12:10:00,39.33,39.34,39.25,39.32,119012.45651442037,26.0888,26.0954,26.0357,26.0821,119012.4565
2016-09-20 12:20:00,39.32,39.4,39.31,39.37,59654.35978004713,26.0821,26.1352,26.0755,26.1153,59654.3598
2016-09-20 12:30:00,39.37,39.38,39.26,39.32,64878.24037706205,26.1153,26.1219,26.0423,26.0821,64878.2404
2016-09-20 12:40:00,39.32,39.34,39.27,39.27,67489.61957131635,26.0821,26.0954,26.049,26.049,67489.6196
2016-09-20 12:50:00,39.28,39.32,39.24,39.25,62707.88912579957,26.0556,26.0821,26.0291,26.0357,62707.8891
2016-09-20 13:00:00,39.25,39.32,39.24,39.31,142822.3543934463,26.0357,26.0821,26.0291,26.0755,142822.3544
2016-09-20 13:10:00,39.31,39.34,39.3,39.32,56072.27022780832,26.0755,26.0954,26.0689,26.0821,56072.2702
2016-09-20 13:20:00,39.32,39.36,39.28,39.32,174874.87375154303,26.0821,26.1087,26.0556,26.0821,174874.8738
2016-09-20 13:30:00,39.32,39.39,39.32,39.38,42483.44742453148,26.0821,26.1286,26.0821,26.1219,42483.4474
2016-09-20 13:40:00,39.37,39.39,39.35,39.39,56019.52642801032,26.1153,26.1286,26.102,26.1286,56019.5264
2016-09-20 13:50:00,39.38,39.42,39.33,39.39,42542.92447536752,26.1219,26.1485,26.0888,26.1286,42542.9245
2016-09-20 14:00:00,39.38,39.42,39.36,39.4,46880.260352373465,26.1219,26.1485,26.1087,26.1352,46880.2604
2016-09-20 14:10:00,39.4,39.42,39.34,39.35,146414.54382224215,26.1352,26.1485,26.0954,26.102,146414.5438
2016-09-20 14:20:00,39.35,39.37,39.32,39.33,82085.06340478061,26.102,26.1153,26.0821,26.0888,82085.0634
2016-09-20 14:30:00,39.32,39.38,39.32,39.35,83619.12243294803,26.0821,26.1219,26.0821,26.102,83619.1224
2016-09-20 14:40:00,39.35,39.37,39.32,39.37,69951.74503422735,26.102,26.1153,26.0821,26.1153,69951.745
2016-09-20 14:50:00,39.38,39.42,39.34,39.41,107684.88385141958,26.1219,26.1485,26.0954,26.1418,107684.8839
2016-09-20 15:00:00,39.42,39.46,39.4,39.41,73741.44316013916,26.1485,26.175,26.1352,26.1418,73741.4432
2016-09-20 15:10:00,39.41,39.48,39.41,39.45,64023.11749523061,26.1418,26.1883,26.1418,26.1684,64023.1175
2016-09-20 15:20:00,39.45,39.45,39.33,39.33,150401.75064526987,26.1684,26.1684,26.0888,26.0888,150401.7506
2016-09-20 15:30:00,39.33,39.36,39.32,39.36,211425.2048030524,26.0888,26.1087,26.0821,26.1087,211425.2048
2016-09-20 15:40:00,39.35,39.36,39.31,39.34,213603.4115138593,26.102,26.1087,26.0755,26.0954,213603.4115
2016-09-20 15:50:00,39.34,39.34,39.2,39.2,380001.12220850633,26.0954,26.0954,26.0025,26.0025,380001.1222
2016-09-21 09:30:00,39.45,39.7,39.36,39.68,292582.2017730894,26.1684,26.3342,26.1087,26.3209,292582.2018
2016-09-21 09:40:00,39.68,39.73,39.57,39.63,271143.5304679609,26.3209,26.3541,26.248,26.2878,271143.5305
2016-09-21 09:50:00,39.63,39.73,39.61,39.69,196894.84906295588,26.2878,26.3541,26.2745,26.3276,196894.8491
2016-09-21 10:00:00,39.69,39.71,39.61,39.64,156368.5332734822,26.3276,26.3408,26.2745,26.2944,156368.5333
2016-09-21 10:10:00,39.64,39.72,39.62,39.68,224298.05857928403,26.2944,26.3475,26.2811,26.3209,224298.0586
2016-09-21 10:20:00,39.7,39.71,39.65,39.67,71103.13096173269,26.3342,26.3408,26.301,26.3143,71103.131
2016-09-21 10:30:00,39.67,39.68,39.62,39.65,86260.80125687353,26.3143,26.3209,26.2811,26.301,86260.8013
2016-09-21 10:40:00,39.65,39.7,39.59,39.65,107684.88385141958,26.301,26.3342,26.2612,26.301,107684.8839
2016-09-21 10:50:00,39.64,39.65,39.53,39.56,100089.77668050725,26.2944,26.301,26.2214,26.2413,100089.7767
2016-09-21 11:00:00,39.56,39.65,39.56,39.57,117852.09291886432,26.2413,26.301,26.2413,26.248,117852.0929
2016-09-21 11:10:00,39.58,39.6,39.56,39.57,161005.49882168105,26.2546,26.2679,26.2413,26.248,161005.4988
2016-09-21 11:20:00,39.57,39.62,39.56,39.6,143747.05420267084,26.248,26.2811,26.2413,26.2679,143747.0542
2016-09-21 11:30:00,39.6,39.63,39.55,39.61,184122.9940522949,26.2679,26.2878,26.2347,26.2745,184122.9941
2016-09-21 11:40:00,39.61,39.63,39.56,39.57,88315.56503198294,26.2745,26.2878,26.2413,26.248,88315.565
2016-09-21 11:50:00,39.56,39.64,39.56,39.62,60814.72337560319,26.2413,26.2944,26.2413,26.2811,60814.7234
2016-09-21 12:00:00,39.61,39.66,39.57,39.66,84841.20749635281,26.2745,26.3077,26.248,26.3077,84841.2075
2016-09-21 12:10:00,39.66,39.66,39.51,39.51,123152.2836943104,26.3077,26.3077,26.2082,26.2082,123152.2837
2016-09-21 12:20:00,39.52,39.57,39.51,39.51,164659.40971832565,26.2148,26.248,26.2082,26.2082,164659.4097
2016-09-21 12:30:00,39.52,39.55,39.5,39.52,72563.12422848165,26.2148,26.2347,26.2015,26.2148,72563.1242
2016-09-21 12:40:00,39.52,39.56,39.52,39.55,151141.28605094826,26.2148,26.2413,26.2148,26.2347,151141.2861
2016-09-21 12:50:00,39.55,39.65,39.54,39.64,60365.83997306699,26.2347,26.301,26.2281,26.2944,60365.84
2016-09-21 13:00:00,39.65,39.69,39.63,39.64,101457.74884973628,26.301,26.3276,26.2878,26.2944,101457.7488
2016-09-21 13:10:00,39.64,39.65,39.59,39.59,70873.07821793288,26.2944,26.301,26.2612,26.2612,70873.0782
2016-09-21 13:20:00,39.59,39.6,39.54,39.57,73386.82527213555,26.2612,26.2679,26.2281,26.248,73386.8253
2016-09-21 13:30:00,39.56,39.63,39.56,39.63,65900.57232633822,26.2413,26.2878,26.2413,26.2878,65900.5723
2016-09-21 13:40:00,39.62,39.66,39.6,39.63,151694.5348445741,26.2811,26.3077,26.2679,26.2878,151694.5348
2016-09-21 13:50:00,39.63,39.7,39.61,39.64,116242.84592077207,26.2878,26.3342,26.2745,26.2944,116242.8459
2016-09-21 14:00:00,39.63,39.85,39.44,39.45,288422.17484008527,26.2878,26.4337,26.1617,26.1684,288422.1748
2016-09-21 14:10:00,39.47,39.51,39.24,39.24,281508.2482325216,26.1816,26.2082,26.0291,26.0291,281508.2482
2016-09-21 14:20:00,39.24,39.38,39.21,39.35,611262.484569633,26.0291,26.1219,26.0092,26.102,611262.4846
2016-09-21 14:30:00,39.34,39.59,39.34,39.51,284837.8408708338,26.0954,26.2612,26.0954,26.2082,284837.8409
2016-09-21 14:40:00,39.5,39.6,39.48,39.56,221569.9697003703,26.2015,26.2679,26.1883,26.2413,221569.9697
2016-09-21 14:50:00,39.56,39.67,39.53,39.59,190634.04780608235,26.2413,26.3143,26.2214,26.2612,190634.0478
2016-09-21 15:00:00,39.59,39.73,39.57,39.73,248973.17921669845,26.2612,26.3541,26.248,26.3541,248973.1792
2016-09-21 15:10:00,39.73,39.75,39.68,39.7,176762.4284592077,26.3541,26.3674,26.3209,26.3342,176762.4285
2016-09-21 15:20:00,39.69,39.8,39.68,39.74,318773.42610256985,26.3276,26.4005,26.3209,26.3607,318773.4261
2016-09-21 15:30:00,39.74,39.83,39.74,39.8,308734.1488048479,26.3607,26.4204,26.3607,26.4005,308734.1488
2016-09-21 15:40:00,39.81,39.89,39.79,39.84,246230.50162720232,26.4072,26.4602,26.3939,26.4271,246230.5016
2016-09-21 15:50:00,39.83,39.88,39.81,39.85,592680.9561216474,26.4204,26.4536,26.4072,26.4337,592680.9561
2016-09-22 09:30:00,39.91,40.0,39.61,39.68,318736.3932218606,26.4735,26.5332,26.2745,26.3209,318736.3932
2016-09-22 09:40:00,39.68,39.77,39.66,39.71,250379.30647514304,26.3209,26.3806,26.3077,26.3408,250379.3065
2016-09-22 09:50:00,39.71,39.85,39.71,39.81,199443.3845808551,26.3408,26.4337,26.3408,26.4072,199443.3846
2016-09-22 10:00:00,39.81,39.89,39.78,39.8,184170.1268095612,26.4072,26.4602,26.3873,26.4005,184170.1268
2016-09-22 10:10:00,39.8,39.86,39.75,39.81,139794.6358433397,26.4005,26.4403,26.3674,26.4072,139794.6358
2016-09-22 10:20:00,39.81,39.87,39.79,39.8,111408.3716754573,26.4072,26.447,26.3939,26.4005,111408.3717
2016-09-22 10:30:00,39.8,39.88,39.79,39.83,94354.16900460103,26.4005,26.4536,26.3939,26.4204,94354.169
2016-09-22 10:40:00,39.82,39.89,39.81,39.89,117664.68409830546,26.4138,26.4602,26.4072,26.4602,117664.6841
2016-09-22 10:50:00,39.89,39.92,39.79,39.79,254160.0269330041,26.4602,26.4801,26.3939,26.3939,254160.0269
2016-09-22 11:00:00,39.8,39.81,39.66,39.66,220398.38401975087,26.4005,26.4072,26.3077,26.3077,220398.384
2016-09-22 11:10:00,39.67,39.75,39.64,39.73,202122.09628548985,26.3143,26.3674,26.2944,26.3541,202122.0963
2016-09-22 11:20:00,39.73,39.75,39.67,39.7,155170.01458871056,26.3541,26.3674,26.3143,26.3342,155170.0146
2016-09-22 11:30:00,39.7,39.77,39.69,39.76,109667.8262821232,26.3342,26.3806,26.3276,26.374,109667.8263
2016-09-22 11:40:00,39.76,39.77,39.67,39.68,168415.44158904723,26.374,26.3806,26.3143,26.3209,168415.4416
2016-09-22 11:50:00,39.68,39.68,39.57,39.59,231458.8710582426,26.3209,26.3209,26.248,26.2612,231458.8711
2016-09-22 12:00:00,39.6,39.65,39.58,39.59,68419.9304230726,26.2679,26.301,26.2546,26.2612,68419.9304
2016-09-22 12:10:00,39.59,39.65,39.58,39.6,93927.72977219168,26.2612,26.301,26.2546,26.2679,93927.7298
2016-09-22 12:20:00,39.62,39.65,39.61,39.65,79337.89698125911,26.2811,26.301,26.2745,26.301,79337.897
2016-09-22 12:30:00,39.65,39.65,39.61,39.62,67066.54696442599,26.301,26.301,26.2745,26.2811,67066.547
2016-09-22 12:40:00,39.62,39.66,39.61,39.65,64552.79991022332,26.2811,26.3077,26.2745,26.301,64552.7999
2016-09-22 12:50:00,39.66,39.71,39.65,39.7,64440.57905958927,26.3077,26.3408,26.301,26.3342,64440.5791
2016-09-22 13:00:00,39.7,39.73,39.69,39.73,106191.2243294804,26.3342,26.3541,26.3276,26.3541,106191.2243
2016-09-22 13:10:00,39.73,39.74,39.7,39.7,111516.10369206598,26.3541,26.3607,26.3342,26.3342,111516.1037
2016-09-22 13:20:00,39.7,39.73,39.7,39.73,84408.0350129054,26.3342,26.3541,26.3342,26.3541,84408.035
2016-09-22 13:30:00,39.72,39.74,39.72,39.73,28950.73504657165,26.3475,26.3607,26.3475,26.3541,28950.735
2016-09-22 13:40:00,39.73,39.76,39.72,39.73,89369.31881943665,26.3541,26.374,26.3475,26.3541,89369.3188
2016-09-22 13:50:00,39.73,39.73,39.71,39.72,47449.22006508809,26.3541,26.3541,26.3408,26.3475,47449.2201
2016-09-22 14:00:00,39.73,39.75,39.7,39.74,49291.88643249916,26.3541,26.3674,26.3342,26.3607,49291.8864
2016-09-22 14:10:00,39.75,39.75,39.63,39.65,103164.62798788014,26.3674,26.3674,26.2878,26.301,103164.628
2016-09-22 14:20:00,39.65,39.71,39.64,39.67,126952.08169677923,26.301,26.3408,26.2944,26.3143,126952.0817
2016-09-22 14:30:00,39.66,39.72,39.64,39.72,136494.22062619234,26.3077,26.3475,26.2944,26.3475,136494.2206
2016-09-22 14:40:00,39.73,39.74,39.71,39.73,124505.66715295702,26.3541,26.3607,26.3408,26.3541,124505.6672
2016-09-22 14:50:00,39.73,39.78,39.72,39.78,103514.75704185838,26.3541,26.3873,26.3475,26.3873,103514.757
2016-09-22 15:00:00,39.77,39.78,39.74,39.75,167605.20704746942,26.3806,26.3873,26.3607,26.3674,167605.207
2016-09-22 15:10:00,39.75,39.76,39.73,39.74,158357.08674671754,26.3674,26.374,26.3541,26.3607,158357.0867
2016-09-22 15:20:00,39.74,39.75,39.71,39.72,105752.44080350127,26.3607,26.3674,26.3408,26.3475,105752.4408
2016-09-22 15:30:00,39.73,39.76,39.71,39.75,186126.13623611265,26.3541,26.374,26.3408,26.3674,186126.1362
2016-09-22 15:40:00,39.75,39.76,39.73,39.75,186671.5295701941,26.3674,26.374,26.3541,26.3674,186671.5296
2016-09-22 15:50:00,39.75,39.78,39.73,39.73,475069.0158231399,26.3674,26.3873,26.3541,26.3541,475069.0158
2016-09-23 09:30:00,39.69,39.85,39.55,39.8,210812.4789585905,26.3276,26.4337,26.2347,26.4005,210812.479
2016-09-23 09:40:00,39.79,39.91,39.71,39.78,286490.85400067334,26.3939,26.4735,26.3408,26.3873,286490.854
2016-09-23 09:50:00,39.78,39.84,39.7,39.82,128913.7021658624,26.3873,26.4271,26.3342,26.4138,128913.7022
2016-09-23 10:00:00,39.82,39.83,39.71,39.79,228244.86589608347,26.4138,26.4204,26.3408,26.3939,228244.8659
2016-09-23 10:10:00,39.78,39.88,39.75,39.81,117734.26102569856,26.3873,26.4536,26.3674,26.4072,117734.261
2016-09-23 10:20:00,39.81,39.81,39.72,39.75,158940.63517001458,26.4072,26.4072,26.3475,26.3674,158940.6352
2016-09-23 10:30:00,39.76,39.8,39.71,39.76,153831.21984064637,26.374,26.4005,26.3408,26.374,153831.2198
2016-09-23 10:40:00,39.75,39.8,39.74,39.76,153403.65839973066,26.3674,26.4005,26.3607,26.374,153403.6584
2016-09-23 10:50:00,39.75,39.79,39.71,39.73,90435.4169004601,26.3674,26.3939,26.3408,26.3541,90435.4169
2016-09-23 11:00:00,39.73,39.8,39.72,39.77,363958.0294018628,26.3541,26.4005,26.3475,26.3806,363958.0294
2016-09-23 11:10:00,39.76,39.82,39.76,39.81,146011.67096846594,26.374,26.4138,26.374,26.4072,146011.671
2016-09-23 11:20:00,39.81,39.88,39.8,39.85,187606.32925597567,26.4072,26.4536,26.4005,26.4337,187606.3293
2016-09-23 11:30:00,39.85,39.95,39.84,39.93,91560.9920323196,26.4337,26.5,26.4271,26.4868,91560.992
2016-09-23 11:40:00,39.93,39.94,39.88,39.89,93697.67702839187,26.4868,26.4934,26.4536,26.4602,93697.677
2016-09-23 11:50:00,39.89,39.9,39.75,39.78,109270.56447087869,26.4602,26.4669,26.3674,26.3873,109270.5645
2016-09-23 12:00:00,39.78,39.79,39.65,39.67,243868.2527213556,26.3873,26.3939,26.301,26.3143,243868.2527
2016-09-23 12:10:00,39.67,39.74,39.67,39.74,265202.55863539444,26.3143,26.3607,26.3143,26.3607,265202.5586
2016-09-23 12:20:00,39.73,39.81,39.73,39.81,107371.7876781506,26.3541,26.4072,26.3541,26.4072,107371.7877
2016-09-23 12:30:00,39.81,39.83,39.76,39.78,65642.46436987992,26.4072,26.4204,26.374,26.3873,65642.4644
2016-09-23 12:40:00,39.78,39.79,39.72,39.73,85672.76399955111,26.3873,26.3939,26.3475,26.3541,85672.764
2016-09-23 12:50:00,39.73,39.78,39.73,39.74,162132.1961620469,26.3541,26.3873,26.3541,26.3607,162132.1962
2016-09-23 13:00:00,39.74,39.77,39.73,39.73,90799.01245651442,26.3607,26.3806,26.3541,26.3541,90799.0125
2016-09-23 13:10:00,39.73,39.76,39.71,39.75,106872.40489282909,26.3541,26.374,26.3408,26.3674,106872.4049
2016-09-23 13:20:00,39.76,39.81,39.72,39.74,83928.851980698,26.374,26.4072,26.3475,26.3607,83928.852
2016-09-23 13:30:00,39.74,39.76,39.73,39.73,118753.22634945573,26.3607,26.374,26.3541,26.3541,118753.2263
2016-09-23 13:40:00,39.73,39.75,39.71,39.73,64764.89731792166,26.3541,26.3674,26.3408,26.3541,64764.8973
2016-09-23 13:50:00,39.73,39.77,39.73,39.76,94363.14667265175,26.3541,26.3806,26.3541,26.374,94363.1467
2016-09-23 14:00:00,39.75,39.76,39.73,39.74,159656.60419705982,26.3674,26.374,26.3541,26.3607,159656.6042
2016-09-23 14:10:00,39.74,39.75,39.72,39.74,125780.4960161598,26.3607,26.3674,26.3475,26.3607,125780.496
2016-09-23 14:20:00,39.75,39.78,39.73,39.77,87387.49859723936,26.3674,26.3873,26.3541,26.3806,87387.4986
2016-09-23 14:30:00,39.77,39.78,39.68,39.68,144551.67770171698,26.3806,26.3873,26.3209,26.3209,144551.6777
2016-09-23 14:40:00,39.68,39.75,39.67,39.74,107662.43968129276,26.3209,26.3674,26.3143,26.3607,107662.4397
2016-09-23 14:50:00,39.73,39.86,39.73,39.86,105995.96004937716,26.3541,26.4403,26.3541,26.4403,105995.96
2016-09-23 15:00:00,39.85,39.89,39.85,39.85,103143.30602625968,26.4337,26.4602,26.4337,26.4337,103143.306
2016-09-23 15:10:00,39.85,39.85,39.78,39.8,92660.75636853329,26.4337,26.4337,26.3873,26.4005,92660.7564
2016-09-23 15:20:00,39.8,39.82,39.75,39.8,219885.5347323533,26.4005,26.4138,26.3674,26.4005,219885.5347
2016-09-23 15:30:00,39.81,39.81,39.67,39.68,417950.84726742224,26.4072,26.4072,26.3143,26.3209,417950.8473
2016-09-23 15:40:00,39.67,39.75,39.66,39.73,275875.88373919873,26.3143,26.3674,26.3077,26.3541,275875.8837
2016-09-23 15:50:00,39.73,39.76,39.67,39.68,556091.3477724161,26.3541,26.374,26.3143,26.3209,556091.3478
2016-09-26 09:30:00,39.3,39.33,39.02,39.07,270582.42621479067,26.0689,26.0888,25.8831,25.9163,270582.4262
2016-09-26 09:40:00,39.07,39.24,39.07,39.19,253521.4902928964,25.9163,26.0291,25.9163,25.9959,253521.4903
2016-09-26 09:50:00,39.21,39.26,39.14,39.14,182545.1688923802,26.0092,26.0423,25.9627,25.9627,182545.1689
2016-09-26 10:00:00,39.13,39.22,39.07,39.16,173671.86623274605,25.9561,26.0158,25.9163,25.976,173671.8662
2016-09-26 10:10:00,39.17,39.26,39.15,39.17,128182.02221972842,25.9826,26.0423,25.9694,25.9826,128182.0222
2016-09-26 10:20:00,39.17,39.2,39.13,39.18,79841.76860060598,25.9826,26.0025,25.9561,25.9893,79841.7686
2016-09-26 10:30:00,39.18,39.24,39.15,39.15,116398.8329031534,25.9893,26.0291,25.9694,25.9694,116398.8329
2016-09-26 10:40:00,39.15,39.23,39.12,39.15,152059.25260913477,25.9694,26.0224,25.9495,25.9694,152059.2526
2016-09-26 10:50:00,39.15,39.21,39.1,39.11,169206.59858601727,25.9694,26.0092,25.9362,25.9428,169206.5986
2016-09-26 11:00:00,39.11,39.15,39.06,39.12,113359.8922679834,25.9428,25.9694,25.9097,25.9495,113359.8923
2016-09-26 11:10:00,39.12,39.21,39.12,39.17,107320.16608685894,25.9495,26.0092,25.9495,25.9826,107320.1661
2016-09-26 11:20:00,39.18,39.2,39.03,39.04,100465.71653013128,25.9893,26.0025,25.8898,25.8964,100465.7165
2016-09-26 11:30:00,39.04,39.06,38.97,39.03,114621.25462911007,25.8964,25.9097,25.85,25.8898,114621.2546
2016-09-26 11:40:00,39.03,39.05,38.91,38.91,142510.38042868365,25.8898,25.903,25.8102,25.8102,142510.3804
2016-09-26 11:50:00,38.91,38.96,38.89,38.92,159345.75244080348,25.8102,25.8433,25.7969,25.8168,159345.7524
2016-09-26 12:00:00,38.91,38.94,38.88,38.89,127738.74985972392,25.8102,25.8301,25.7903,25.7969,127738.7499
2016-09-26 12:10:00,38.9,38.91,38.85,38.85,104943.3284704298,25.8035,25.8102,25.7704,25.7704,104943.3285
2016-09-26 12:20:00,38.86,38.86,38.8,38.8,162737.06654696443,25.777,25.777,25.7372,25.7372,162737.0665
2016-09-26 12:30:00,38.81,38.83,38.77,38.78,85869.1504881607,25.7438,25.7571,25.7173,25.7239,85869.1505
2016-09-26 12:40:00,38.78,38.82,38.74,38.75,133876.10818090002,25.7239,25.7505,25.6974,25.704,133876.1082
2016-09-26 12:50:00,38.74,38.79,38.72,38.75,120602.62596790482,25.6974,25.7306,25.6841,25.704,120602.626
2016-09-26 13:00:00,38.75,38.76,38.65,38.65,125503.3105150937,25.704,25.7107,25.6377,25.6377,125503.3105
2016-09-26 13:10:00,38.66,38.66,38.61,38.64,77142.85714285714,25.6443,25.6443,25.6112,25.6311,77142.8571
2016-09-26 13:20:00,38.64,38.68,38.62,38.65,176065.5369767703,25.6311,25.6576,25.6178,25.6377,176065.537
2016-09-26 13:30:00,38.64,38.64,38.54,38.54,109914.71215351812,25.6311,25.6311,25.5647,25.5647,109914.7122
2016-09-26 13:40:00,38.55,38.57,38.51,38.53,131390.41633935584,25.5714,25.5846,25.5448,25.5581,131390.4163
2016-09-26 13:50:00,38.53,38.65,38.53,38.64,150031.4218381775,25.5581,25.6377,25.5581,25.6311,150031.4218
2016-09-26 14:00:00,38.64,38.7,38.62,38.64,252631.5789473684,25.6311,25.6709,25.6178,25.6311,252631.5789
2016-09-26 14:10:00,38.65,38.75,38.62,38.74,105745.70755246324,25.6377,25.704,25.6178,25.6974,105745.7076
2016-09-26 14:20:00,38.74,38.75,38.67,38.7,118513.07372909886,25.6974,25.704,25.651,25.6709,118513.0737
2016-09-26 14:30:00,38.7,38.75,38.65,38.67,88113.56750084166,25.6709,25.704,25.6377,25.651,88113.5675
2016-09-26 14:40:00,38.67,38.73,38.64,38.72,110792.27920547636,25.651,25.6908,25.6311,25.6841,110792.2792
2016-09-26 14:50:00,38.71,38.72,38.65,38.68,93096.17326899336,25.6775,25.6841,25.6377,25.6576,93096.1733
2016-09-26 15:00:00,38.68,38.7,38.62,38.66,253646.0554371002,25.6576,25.6709,25.6178,25.6443,253646.0554
2016-09-26 15:10:00,38.66,38.69,38.63,38.67,175668.27516552573,25.6443,25.6642,25.6244,25.651,175668.2752
2016-09-26 15:20:00,38.67,38.74,38.66,38.7,236406.68836269772,25.651,25.6974,25.6443,25.6709,236406.6884
2016-09-26 15:30:00,38.7,38.74,38.62,38.68,279365.9521939176,25.6709,25.6974,25.6178,25.6576,279365.9522
2016-09-26 15:40:00,38.68,38.71,38.65,38.66,344864.7738749859,25.6576,25.6775,25.6377,25.6443,344864.7739
2016-09-26 15:50:00,38.65,38.71,38.65,38.68,776137.358321176,25.6377,25.6775,25.6377,25.6576,776137.3583
2016-09-27 09:30:00,38.49,38.51,38.17,38.51,298202.2219728425,25.5316,25.5448,25.3193,25.5448,298202.222
2016-09-27 09:40:00,38.5,38.66,38.49,38.64,207492.9861968353,25.5382,25.6443,25.5316,25.6311,207492.9862
2016-09-27 09:50:00,38.63,38.87,38.55,38.87,224121.87184378857,25.6244,25.7836,25.5714,25.7836,224121.8718
2016-09-27 10:00:00,38.88,39.05,38.84,38.84,269183.0322073841,25.7903,25.903,25.7637,25.7637,269183.0322
2016-09-27 10:10:00,38.85,38.99,38.83,38.84,187013.803164628,25.7704,25.8632,25.7571,25.7637,187013.8032
2016-09-27 10:20:00,38.84,38.91,38.72,38.84,298820.55885983614,25.7637,25.8102,25.6841,25.7637,298820.5589
2016-09-27 10:30:00,38.83,38.86,38.68,38.73,194716.642352149,25.7571,25.777,25.6576,25.6908,194716.6424
2016-09-27 10:40:00,38.73,38.81,38.7,38.77,98294.24307036249,25.6908,25.7438,25.6709,25.7173,98294.2431
2016-09-27 10:50:00,38.78,38.78,38.66,38.69,99116.82190551003,25.7239,25.7239,25.6443,25.6642,99116.8219
2016-09-27 11:00:00,38.69,38.75,38.68,38.75,77884.6369655482,25.6642,25.704,25.6576,25.704,77884.637
2016-09-27 11:10:00,38.74,38.76,38.69,38.7,79613.96027381887,25.6974,25.7107,25.6642,25.6709,79613.9603
2016-09-27 11:20:00,38.7,38.89,38.69,38.88,97541.241162608,25.6709,25.7969,25.6642,25.7903,97541.2412
2016-09-27 11:30:00,38.88,39.0,38.88,38.99,120066.21030187407,25.7903,25.8699,25.7903,25.8632,120066.2103
2016-09-27 11:40:00,38.99,38.99,38.89,38.94,88910.3355403434,25.8632,25.8632,25.7969,25.8301,88910.3355
2016-09-27 11:50:00,38.93,38.95,38.86,38.92,101842.66636741106,25.8234,25.8367,25.777,25.8168,101842.6664
2016-09-27 12:00:00,38.91,38.95,38.9,38.92,56797.21692290427,25.8102,25.8367,25.8035,25.8168,56797.2169
2016-09-27 12:10:00,38.91,38.92,38.86,38.91,104620.13242060374,25.8102,25.8168,25.777,25.8102,104620.1324
2016-09-27 12:20:00,38.92,38.99,38.91,38.99,154989.33901918976,25.8168,25.8632,25.8102,25.8632,154989.339
2016-09-27 12:30:00,38.99,39.0,38.92,38.95,64653.79867579396,25.8632,25.8699,25.8168,25.8367,64653.7987
2016-09-27 12:40:00,38.94,38.99,38.92,38.95,48278.53215127371,25.8301,25.8632,25.8168,25.8367,48278.5322
2016-09-27 12:50:00,38.96,38.98,38.92,38.94,108632.02783077097,25.8433,25.8566,25.8168,25.8301,108632.0278
2016-09-27 13:00:00,38.94,38.95,38.89,38.91,91152.50813601166,25.8301,25.8367,25.7969,25.8102,91152.5081
2016-09-27 13:10:00,38.91,38.92,38.84,38.87,81061.6092469981,25.8102,25.8168,25.7637,25.7836,81061.6092
2016-09-27 13:20:00,38.87,38.9,38.83,38.89,61766.35618897991,25.7836,25.8035,25.7571,25.7969,61766.3562
2016-09-27 13:30:00,38.89,38.94,38.89,38.93,53986.08461452137,25.7969,25.8301,25.7969,25.8234,53986.0846
2016-09-27 13:40:00,38.93,38.96,38.92,38.93,56876.89372685445,25.8234,25.8433,25.8168,25.8234,56876.8937
2016-09-27 13:50:00,38.93,38.99,38.92,38.96,59857.47951969475,25.8234,25.8632,25.8168,25.8433,59857.4795
2016-09-27 14:00:00,38.96,39.06,38.95,38.98,131298.39524183594,25.8433,25.9097,25.8367,25.8566,131298.3952
2016-09-27 14:10:00,38.98,39.01,38.98,39.01,78906.96891482436,25.8566,25.8765,25.8566,25.8765,78906.9689
2016-09-27 14:20:00,39.01,39.04,38.99,39.03,100663.2252272472,25.8765,25.8964,25.8632,25.8898,100663.2252
2016-09-27 14:30:00,39.03,39.04,39.0,39.01,80420.82818987768,25.8898,25.8964,25.8699,25.8765,80420.8282
2016-09-27 14:40:00,39.02,39.03,38.93,38.96,93427.22477836382,25.8831,25.8898,25.8234,25.8433,93427.2248
2016-09-27 14:50:00,38.96,38.98,38.95,38.95,74546.06665918528,25.8433,25.8566,25.8367,25.8367,74546.0667
2016-09-27 15:00:00,38.96,39.03,38.95,39.02,101339.91695657052,25.8433,25.8898,25.8367,25.8831,101339.917
2016-09-27 15:10:00,39.02,39.03,38.99,39.01,80721.58006957693,25.8831,25.8898,25.8632,25.8765,80721.5801
2016-09-27 15:20:00,39.01,39.01,38.96,38.97,116319.15609920325,25.8765,25.8765,25.8433,25.85,116319.1561
2016-09-27 15:30:00,38.97,38.99,38.92,38.99,159789.024800808,25.85,25.8632,25.8168,25.8632,159789.0248
2016-09-27 15:40:00,38.99,39.03,38.98,39.0,158280.77656828638,25.8632,25.8898,25.8566,25.8699,158280.7766
2016-09-27 15:50:00,38.99,39.02,38.99,38.99,418843.0030299629,25.8632,25.8831,25.8632,25.8632,418843.003
2016-09-28 09:30:00,39.19,39.31,39.1,39.21,255312.5350690158,25.9959,26.0755,25.9362,26.0092,255312.5351
2016-09-28 09:40:00,39.21,39.24,39.14,39.19,205596.45382112,26.0092,26.0291,25.9627,25.9959,205596.4538
2016-09-28 09:50:00,39.2,39.32,39.16,39.32,108224.66614296936,26.0025,26.0821,25.976,26.0821,108224.6661
2016-09-28 10:00:00,39.32,39.36,39.24,39.28,191645.1576702952,26.0821,26.1087,26.0291,26.0556,191645.1577
2016-09-28 10:10:00,39.28,39.33,39.18,39.18,119027.0452250028,26.0556,26.0888,25.9893,25.9893,119027.0452
2016-09-28 10:20:00,39.18,39.22,39.14,39.17,53558.52317360565,25.9893,26.0158,25.9627,25.9826,53558.5232
2016-09-28 10:30:00,39.18,39.23,39.08,39.08,90442.15015149816,25.9893,26.0224,25.9229,25.9229,90442.1502
2016-09-28 10:40:00,39.09,39.16,39.04,39.05,60507.23824486589,25.9296,25.976,25.8964,25.903,60507.2382
2016-09-28 10:50:00,39.04,39.07,39.0,39.02,73339.69251486925,25.8964,25.9163,25.8699,25.8831,73339.6925
2016-09-28 11:00:00,39.02,39.02,38.88,38.91,68848.61407249466,25.8831,25.8831,25.7903,25.8102,68848.6141
2016-09-28 11:10:00,38.91,38.98,38.86,38.97,88146.11154752552,25.8102,25.8566,25.777,25.85,88146.1115
2016-09-28 11:20:00,38.98,39.01,38.92,38.94,78201.0997643362,25.8566,25.8765,25.8168,25.8301,78201.0998
2016-09-28 11:30:00,38.93,38.94,38.86,38.93,116016.1598024913,25.8234,25.8301,25.777,25.8234,116016.1598
2016-09-28 11:40:00,38.93,38.98,38.89,38.9,117744.36090225563,25.8234,25.8566,25.7969,25.8035,117744.3609
2016-09-28 11:50:00,38.89,38.91,38.87,38.9,118219.05510043766,25.7969,25.8102,25.7836,25.8035,118219.0551
2016-09-28 12:00:00,38.9,38.9,38.83,38.83,87971.04702053641,25.8035,25.8035,25.7571,25.7571,87971.047
2016-09-28 12:10:00,38.83,38.9,38.79,38.8,265287.84648187633,25.7571,25.8035,25.7306,25.7372,265287.8465
2016-09-28 12:20:00,38.79,38.88,38.72,38.83,183469.86870160475,25.7306,25.7903,25.6841,25.7571,183469.8687
2016-09-28 12:30:00,38.83,38.88,38.78,38.88,145321.51273706654,25.7571,25.7903,25.7239,25.7903,145321.5127
2016-09-28 12:40:00,38.89,38.9,38.83,38.84,83332.95926383122,25.7969,25.8035,25.7571,25.7637,83332.9593
2016-09-28 12:50:00,38.84,38.84,38.79,38.84,84276.73661766356,25.7637,25.7637,25.7306,25.7637,84276.7366
2016-09-28 13:00:00,38.83,38.83,38.8,38.82,56777.01716979015,25.7571,25.7571,25.7372,25.7505,56777.0172
2016-09-28 13:10:00,38.82,38.84,38.78,38.84,58147.23375603187,25.7505,25.7637,25.7239,25.7637,58147.2338
2016-09-28 13:20:00,38.84,38.88,38.83,38.86,95286.72427336998,25.7637,25.7903,25.7571,25.777,95286.7243
2016-09-28 13:30:00,38.86,38.91,38.85,38.85,93352.036808439,25.777,25.8102,25.7704,25.7704,93352.0368
2016-09-28 13:40:00,38.86,38.93,38.83,38.9,50778.81270340029,25.777,25.8234,25.7571,25.8035,50778.8127
2016-09-28 13:50:00,38.91,38.92,38.87,38.91,65755.80742902031,25.8102,25.8168,25.7836,25.8102,65755.8074
2016-09-28 14:00:00,38.91,38.95,38.9,38.93,79001.23442935698,25.8102,25.8367,25.8035,25.8234,79001.2344
2016-09-28 14:10:00,38.92,39.08,38.92,39.06,191328.69487150712,25.8168,25.9229,25.8168,25.9097,191328.6949
2016-09-28 14:20:00,39.06,39.2,39.03,39.17,153551.7899225676,25.9097,26.0025,25.8898,25.9826,153551.7899
2016-09-28 14:30:00,39.17,39.19,39.09,39.11,139722.8144989339,25.9826,25.9959,25.9296,25.9428,139722.8145
2016-09-28 14:40:00,39.12,39.24,39.12,39.23,180377.0620581304,25.9495,26.0291,25.9495,26.0224,180377.0621
2016-09-28 14:50:00,39.24,39.28,39.23,39.25,208295.3652788688,26.0291,26.0556,26.0224,26.0357,208295.3653
2016-09-28 15:00:00,39.26,39.32,39.25,39.28,72713.50016833127,26.0423,26.0821,26.0357,26.0556,72713.5002
2016-09-28 15:10:00,39.29,39.29,39.24,39.25,98349.23128717316,26.0622,26.0622,26.0291,26.0357,98349.2313
2016-09-28 15:20:00,39.26,39.32,39.25,39.27,103499.0461227696,26.0423,26.0821,26.0357,26.049,103499.0461
2016-09-28 15:30:00,39.27,39.35,39.24,39.32,285357.4234092694,26.049,26.102,26.0291,26.0821,285357.4234
2016-09-28 15:40:00,39.32,39.35,39.3,39.31,282397.0373695432,26.0821,26.102,26.0689,26.0755,282397.0374
2016-09-28 15:50:00,39.31,39.35,39.3,39.32,765400.0673325104,26.0755,26.102,26.0689,26.0821,765400.0673
2016-09-29 09:30:00,39.32,39.4,39.17,39.32,140289.52979463583,26.0821,26.1352,25.9826,26.0821,140289.5298
2016-09-29 09:40:00,39.32,39.51,39.32,39.35,99282.90876444842,26.0821,26.2082,26.0821,26.102,99282.9088
2016-09-29 09:50:00,39.34,39.38,39.25,39.3,164346.31354505668,26.0954,26.1219,26.0357,26.0689,164346.3135
2016-09-29 10:00:00,39.31,39.41,39.3,39.37,91775.33385703064,26.0755,26.1418,26.0689,26.1153,91775.3339
2016-09-29 10:10:00,39.37,39.44,39.32,39.4,100258.1079564583,26.1153,26.1617,26.0821,26.1352,100258.108
2016-09-29 10:20:00,39.4,39.47,39.39,39.47,95296.82414992704,26.1352,26.1816,26.1286,26.1816,95296.8241
2016-09-29 10:30:00,39.47,39.48,39.42,39.45,77571.54079227921,26.1816,26.1883,26.1485,26.1684,77571.5408
2016-09-29 10:40:00,39.45,39.49,39.42,39.49,179087.6444843452,26.1684,26.1949,26.1485,26.1949,179087.6445
2016-09-29 10:50:00,39.49,39.52,39.45,39.45,86156.43586578386,26.1949,26.2148,26.1684,26.1684,86156.4359
2016-09-29 11:00:00,39.44,39.48,39.41,39.44,94364.26888115812,26.1617,26.1883,26.1418,26.1617,94364.2689
2016-09-29 11:10:00,39.45,39.45,39.34,39.39,64158.90472449781,26.1684,26.1684,26.0954,26.1286,64158.9047
2016-09-29 11:20:00,39.4,39.4,39.32,39.32,116852.20513971496,26.1352,26.1352,26.0821,26.0821,116852.2051
2016-09-29 11:30:00,39.33,39.37,39.32,39.33,148286.38761081808,26.0888,26.1153,26.0821,26.0888,148286.3876
2016-09-29 11:40:00,39.33,39.42,39.33,39.4,101327.57266300078,26.0888,26.1485,26.0888,26.1352,101327.5727
2016-09-29 11:50:00,39.4,39.45,39.39,39.42,99555.60543148917,26.1352,26.1684,26.1286,26.1485,99555.6054
2016-09-29 12:00:00,39.43,39.5,39.4,39.48,106314.66726517786,26.1551,26.2015,26.1352,26.1883,106314.6673
2016-09-29 12:10:00,39.48,39.48,39.42,39.43,109547.74997194478,26.1883,26.1883,26.1485,26.1551,109547.75
2016-09-29 12:20:00,39.43,39.48,39.42,39.45,68700.48254965773,26.1551,26.1883,26.1485,26.1684,68700.4825
2016-09-29 12:30:00,39.45,39.46,39.29,39.29,62030.07518796992,26.1684,26.175,26.0622,26.0622,62030.0752
2016-09-29 12:40:00,39.28,39.28,39.01,39.02,181538.5478621928,26.0556,26.0556,25.8765,25.8831,181538.5479
2016-09-29 12:50:00,39.02,39.03,38.84,38.87,214071.37246100325,25.8831,25.8898,25.7637,25.7836,214071.3725
2016-09-29 13:00:00,38.86,38.88,38.71,38.84,301538.5478621928,25.777,25.7903,25.6775,25.7637,301538.5479
2016-09-29 13:10:00,38.83,38.95,38.79,38.91,218291.9986533498,25.7571,25.8367,25.7306,25.8102,218291.9987
2016-09-29 13:20:00,38.9,38.99,38.87,38.9,65452.81113230838,25.8035,25.8632,25.7836,25.8035,65452.8111
2016-09-29 13:30:00,38.89,38.99,38.86,38.94,81701.26809561216,25.7969,25.8632,25.777,25.8301,81701.2681
2016-09-29 13:40:00,38.93,38.93,38.75,38.83,71360.11670968466,25.8234,25.8234,25.704,25.7571,71360.1167
2016-09-29 13:50:00,38.82,38.82,38.56,38.64,131317.47278644372,25.7505,25.7505,25.578,25.6311,131317.4728
2016-09-29 14:00:00,38.64,38.75,38.61,38.72,107486.25294579731,25.6311,25.704,25.6112,25.6841,107486.2529
2016-09-29 14:10:00,38.71,38.84,38.66,38.84,75883.73919874312,25.6775,25.7637,25.6443,25.7637,75883.7392
2016-09-29 14:20:00,38.84,39.05,38.83,39.04,163707.77690494893,25.7637,25.903,25.7571,25.8964,163707.7769
2016-09-29 14:30:00,39.04,39.1,38.97,39.07,94369.87992368982,25.8964,25.9362,25.85,25.9163,94369.8799
2016-09-29 14:40:00,39.06,39.11,39.02,39.09,141624.95791718102,25.9097,25.9428,25.8831,25.9296,141624.9579
2016-09-29 14:50:00,39.08,39.1,39.02,39.02,162711.2557513186,25.9229,25.9362,25.8831,25.8831,162711.2558
2016-09-29 15:00:00,39.02,39.02,38.91,38.98,113010.88542251148,25.8831,25.8831,25.8102,25.8566,113010.8854
2016-09-29 15:10:00,38.97,38.99,38.9,38.91,156162.04690831556,25.85,25.8632,25.8035,25.8102,156162.0469
2016-09-29 15:20:00,38.92,38.95,38.81,38.9,249343.5080237908,25.8168,25.8367,25.7438,25.8035,249343.508
2016-09-29 15:30:00,38.9,38.99,38.88,38.98,291288.29536527884,25.8035,25.8632,25.7903,25.8566,291288.2954
2016-09-29 15:40:00,38.99,39.0,38.91,38.93,233771.74278981032,25.8632,25.8699,25.8102,25.8234,233771.7428
2016-09-29 15:50:00,38.92,38.95,38.88,38.91,533491.1906632253,25.8168,25.8367,25.7903,25.8102,533491.1907
2016-09-30 09:30:00,39.14,39.37,39.12,39.18,203981.595780496,25.9627,26.1153,25.9495,25.9893,203981.5958
2016-09-30 09:40:00,39.16,39.3,39.02,39.25,125816.4066883627,25.976,26.0689,25.8831,26.0357,125816.4067
2016-09-30 09:50:00,39.26,39.32,39.05,39.15,121426.32701155874,26.0423,26.0821,25.903,25.9694,121426.327
2016-09-30 10:00:00,39.16,39.26,39.15,39.25,178836.2697789249,25.976,26.0423,25.9694,26.0357,178836.2698
2016-09-30 10:10:00,39.26,39.29,39.14,39.17,201148.0193019863,26.0423,26.0622,25.9627,25.9826,201148.0193
2016-09-30 10:20:00,39.18,39.25,39.15,39.25,117400.96509931544,25.9893,26.0357,25.9694,26.0357,117400.9651
2016-09-30 10:30:00,39.26,39.35,39.24,39.32,193246.549208843,26.0423,26.102,26.0291,26.0821,193246.5492
2016-09-30 10:40:00,39.32,39.35,39.21,39.22,156930.7597351588,26.0821,26.102,26.0092,26.0158,156930.7597
2016-09-30 10:50:00,39.22,39.3,39.2,39.28,88961.95713163505,26.0158,26.0689,26.0025,26.0556,88961.9571
2016-09-30 11:00:00,39.28,39.34,39.26,39.34,209202.1097519919,26.0556,26.0954,26.0423,26.0954,209202.1098
2016-09-30 11:10:00,39.35,39.57,39.34,39.48,376830.88317809446,26.102,26.248,26.0954,26.1883,376830.8832
2016-09-30 11:20:00,39.49,39.59,39.49,39.57,199758.7251711368,26.1949,26.2612,26.1949,26.248,199758.7252
2016-09-30 11:30:00,39.57,39.62,39.48,39.48,78862.08057457075,26.248,26.2811,26.1883,26.1883,78862.0806
2016-09-30 11:40:00,39.48,39.53,39.46,39.51,84666.1429693637,26.1883,26.2214,26.175,26.2082,84666.143
2016-09-30 11:50:00,39.51,39.57,39.47,39.53,91408.3716754573,26.2082,26.248,26.1816,26.2214,91408.3717
2016-09-30 12:00:00,39.53,39.59,39.49,39.58,75373.13432835821,26.2214,26.2612,26.1949,26.2546,75373.1343
2016-09-30 12:10:00,39.58,39.6,39.54,39.57,88057.45707552462,26.2546,26.2679,26.2281,26.248,88057.4571
2016-09-30 12:20:00,39.57,39.58,39.48,39.56,98024.91302884076,26.248,26.2546,26.1883,26.2413,98024.913
2016-09-30 12:30:00,39.56,39.65,39.56,39.63,164271.12557513185,26.2413,26.301,26.2413,26.2878,164271.1256
2016-09-30 12:40:00,39.64,39.64,39.54,39.56,56114.91415104926,26.2944,26.2944,26.2281,26.2413,56114.9142
2016-09-30 12:50:00,39.56,39.65,39.56,39.59,57916.058803725726,26.2413,26.301,26.2413,26.2612,57916.0588
2016-09-30 13:00:00,39.59,39.62,39.56,39.58,66529.0090898889,26.2612,26.2811,26.2413,26.2546,66529.0091
2016-09-30 13:10:00,39.6,39.65,39.57,39.62,72251.150263719,26.2679,26.301,26.248,26.2811,72251.1503
2016-09-30 13:20:00,39.62,39.65,39.59,39.64,66114.91415104926,26.2811,26.301,26.2612,26.2944,66114.9142
2016-09-30 13:30:00,39.63,39.64,39.56,39.59,68205.58859836157,26.2878,26.2944,26.2413,26.2612,68205.5886
2016-09-30 13:40:00,39.59,39.65,39.56,39.65,55727.7522163618,26.2612,26.301,26.2413,26.301,55727.7522
2016-09-30 13:50:00,39.65,39.71,39.65,39.7,80181.79777802715,26.301,26.3408,26.301,26.3342,80181.7978
2016-09-30 14:00:00,39.7,39.73,39.66,39.67,116753.450791157,26.3342,26.3541,26.3077,26.3143,116753.4508
2016-09-30 14:10:00,39.67,39.75,39.66,39.69,97367.29884412524,26.3143,26.3674,26.3077,26.3276,97367.2988
2016-09-30 14:20:00,39.69,39.71,39.63,39.66,133614.63359892266,26.3276,26.3408,26.2878,26.3077,133614.6336
2016-09-30 14:30:00,39.66,39.73,39.65,39.72,148156.21142408258,26.3077,26.3541,26.301,26.3475,148156.2114
2016-09-30 14:40:00,39.71,39.75,39.69,39.74,126742.2287060936,26.3408,26.3674,26.3276,26.3607,126742.2287
2016-09-30 14:50:00,39.75,39.76,39.72,39.74,91484.68185388844,26.3674,26.374,26.3475,26.3607,91484.6819
2016-09-30 15:00:00,39.74,39.8,39.73,39.79,114452.923353159,26.3607,26.4005,26.3541,26.3939,114452.9234
2016-09-30 15:10:00,39.8,39.82,39.76,39.8,100396.1396027382,26.4005,26.4138,26.374,26.4005,100396.1396
2016-09-30 15:20:00,39.79,39.81,39.73,39.73,138238.13264504544,26.3939,26.4072,26.3541,26.3541,138238.1326
2016-09-30 15:30:00,39.73,39.76,39.69,39.7,217212.43407025025,26.3541,26.374,26.3276,26.3342,217212.4341
2016-09-30 15:40:00,39.7,39.79,39.69,39.72,376013.9153854786,26.3342,26.3939,26.3276,26.3475,376013.9154
2016-09-30 15:50:00,39.72,39.74,39.59,39.6,942621.4790708112,26.3475,26.3607,26.2612,26.2679,942621.4791
2016-10-03 09:30:00,39.43,39.59,39.39,39.4,216746.71754011893,26.1551,26.2612,26.1286,26.1352,216746.7175
2016-10-03 09:40:00,39.41,39.47,39.21,39.24,143252.1602513747,26.1418,26.1816,26.0092,26.0291,143252.1603
2016-10-03 09:50:00,39.23,39.42,39.22,39.37,96970.0370328807,26.0224,26.1485,26.0158,26.1153,96970.037
2016-10-03 10:00:00,39.38,39.54,39.38,39.42,115534.73235327125,26.1219,26.2281,26.1219,26.1485,115534.7324
2016-10-03 10:10:00,39.41,39.53,39.36,39.4,123817.7533385703,26.1418,26.2214,26.1087,26.1352,123817.7533
2016-10-03 10:20:00,39.4,39.52,39.33,39.41,161766.3561889799,26.1352,26.2148,26.0888,26.1418,161766.3562
2016-10-03 10:30:00,39.42,39.55,39.38,39.54,119619.57131635056,26.1485,26.2347,26.1219,26.2281,119619.5713
2016-10-03 10:40:00,39.54,39.58,39.51,39.54,189114.57748849737,26.2281,26.2546,26.2082,26.2281,189114.5775
2016-10-03 10:50:00,39.55,39.57,39.49,39.56,111947.03175850071,26.2347,26.248,26.1949,26.2413,111947.0318
2016-10-03 11:00:00,39.54,39.57,39.5,39.55,110103.24318258332,26.2281,26.248,26.2015,26.2347,110103.2432
2016-10-03 11:10:00,39.55,39.55,39.48,39.53,57412.18718437885,26.2347,26.2347,26.1883,26.2214,57412.1872
2016-10-03 11:20:00,39.54,39.56,39.49,39.52,76338.23364381102,26.2281,26.2413,26.1949,26.2148,76338.2336
2016-10-03 11:30:00,39.51,39.53,39.45,39.48,89124.67736505442,26.2082,26.2214,26.1684,26.1883,89124.6774
2016-10-03 11:40:00,39.48,39.54,39.46,39.46,40614.97026147458,26.1883,26.2281,26.175,26.175,40614.9703
2016-10-03 11:50:00,39.46,39.47,39.37,39.45,102694.42262372348,26.175,26.1816,26.1153,26.1684,102694.4226
2016-10-03 12:00:00,39.45,39.48,39.42,39.44,70870.83380092021,26.1684,26.1883,26.1485,26.1617,70870.8338
2016-10-03 12:10:00,39.43,39.44,39.35,39.39,56386.488609583655,26.1551,26.1617,26.102,26.1286,56386.4886
2016-10-03 12:20:00,39.38,39.39,39.25,39.31,91180.56334867018,26.1219,26.1286,26.0357,26.0755,91180.5633
2016-10-03 12:30:00,39.3,39.35,39.27,39.32,55993.71563236449,26.0689,26.102,26.049,26.0821,55993.7156
2016-10-03 12:40:00,39.32,39.36,39.29,39.35,76302.32297160813,26.0821,26.1087,26.0622,26.102,76302.323
2016-10-03 12:50:00,39.35,39.4,39.34,39.38,88268.43227471664,26.102,26.1352,26.0954,26.1219,88268.4323
2016-10-03 13:00:00,39.39,39.41,39.35,39.37,81110.98642127706,26.1286,26.1418,26.102,26.1153,81110.9864
2016-10-03 13:10:00,39.37,39.4,39.31,39.39,72407.13724610032,26.1153,26.1352,26.0755,26.1286,72407.1372
2016-10-03 13:20:00,39.39,39.46,39.39,39.45,62335.31590169453,26.1286,26.175,26.1286,26.1684,62335.3159
2016-10-03 13:30:00,39.44,39.46,39.41,39.41,70566.71529570194,26.1617,26.175,26.1418,26.1418,70566.7153
2016-10-03 13:40:00,39.42,39.46,39.41,39.42,90522.94916395466,26.1485,26.175,26.1418,26.1485,90522.9492
2016-10-03 13:50:00,39.43,39.44,39.39,39.4,84501.17831893165,26.1551,26.1617,26.1286,26.1352,84501.1783
2016-10-03 14:00:00,39.41,39.44,39.4,39.4,196059.92593423856,26.1418,26.1617,26.1352,26.1352,196059.9259
2016-10-03 14:10:00,39.4,39.41,39.38,39.4,99289.64201548648,26.1352,26.1418,26.1219,26.1352,99289.642
2016-10-03 14:20:00,39.4,39.41,39.36,39.4,149676.80395017393,26.1352,26.1418,26.1087,26.1352,149676.804
2016-10-03 14:30:00,39.4,39.41,39.37,39.38,73146.6726517787,26.1352,26.1418,26.1153,26.1219,73146.6727
2016-10-03 14:40:00,39.38,39.4,39.36,39.39,71868.47716305689,26.1219,26.1352,26.1087,26.1286,71868.4772
2016-10-03 14:50:00,39.4,39.41,39.33,39.41,78872.18045112782,26.1352,26.1418,26.0888,26.1418,78872.1805
2016-10-03 15:00:00,39.41,39.42,39.37,39.4,67521.04140949388,26.1418,26.1485,26.1153,26.1352,67521.0414
2016-10-03 15:10:00,39.4,39.49,39.4,39.48,101204.12972730333,26.1352,26.1949,26.1352,26.1883,101204.1297
2016-10-03 15:20:00,39.48,39.5,39.41,39.44,86658.06306811805,26.1883,26.2015,26.1418,26.1617,86658.0631
2016-10-03 15:30:00,39.44,39.55,39.44,39.52,216818.53888452472,26.1617,26.2347,26.1617,26.2148,216818.5389
2016-10-03 15:40:00,39.52,39.59,39.52,39.56,257384.1319717204,26.2148,26.2612,26.2148,26.2413,257384.132
2016-10-03 15:50:00,39.56,39.57,39.49,39.53,417950.84726742224,26.2413,26.248,26.1949,26.2214,417950.8473
2016-10-04 09:30:00,39.56,39.68,39.46,39.6,177820.6710806868,26.2413,26.3209,26.175,26.2679,177820.6711
2016-10-04 09:40:00,39.6,39.69,39.54,39.65,161263.60677813936,26.2679,26.3276,26.2281,26.301,161263.6068
2016-10-04 09:50:00,39.64,39.75,39.63,39.64,211039.1650768713,26.2944,26.3674,26.2878,26.2944,211039.1651
2016-10-04 10:00:00,39.64,39.68,39.53,39.6,158938.3907530019,26.2944,26.3209,26.2214,26.2679,158938.3908
2016-10-04 10:10:00,39.59,39.6,39.44,39.51,155238.46930759735,26.2612,26.2679,26.1617,26.2082,155238.4693
2016-10-04 10:20:00,39.51,39.6,39.49,39.56,90896.64459656604,26.2082,26.2679,26.1949,26.2413,90896.6446
2016-10-04 10:30:00,39.56,39.75,39.56,39.73,103549.54550555492,26.2413,26.3674,26.2413,26.3541,103549.5455
2016-10-04 10:40:00,39.73,39.87,39.72,39.86,174179.10447761192,26.3541,26.447,26.3475,26.4403,174179.1045
2016-10-04 10:50:00,39.85,39.9,39.81,39.89,145569.5208169678,26.4337,26.4669,26.4072,26.4602,145569.5208
2016-10-04 11:00:00,39.89,39.9,39.61,39.62,143201.6608685894,26.4602,26.4669,26.2745,26.2811,143201.6609
2016-10-04 11:10:00,39.61,39.66,39.5,39.54,125568.39860846144,26.2745,26.3077,26.2015,26.2281,125568.3986
2016-10-04 11:20:00,39.55,39.73,39.52,39.7,78479.40747390865,26.2347,26.3541,26.2148,26.3342,78479.4075
2016-10-04 11:30:00,39.7,39.87,39.65,39.75,142821.23218493996,26.3342,26.447,26.301,26.3674,142821.2322
2016-10-04 11:40:00,39.74,39.95,39.72,39.93,278476.0408483896,26.3607,26.5,26.3475,26.4868,278476.0408
2016-10-04 11:50:00,39.92,39.95,39.81,39.9,154838.96307934014,26.4801,26.5,26.4072,26.4669,154838.9631
2016-10-04 12:00:00,39.89,40.0,39.88,39.97,190417.46156435864,26.4602,26.5332,26.4536,26.5133,190417.4616
2016-10-04 12:10:00,39.98,40.15,39.97,40.08,251447.6489731792,26.5199,26.6327,26.5133,26.5863,251447.649
2016-10-04 12:20:00,40.08,40.16,40.07,40.1,266415.6660307485,26.5863,26.6393,26.5796,26.5995,266415.666
2016-10-04 12:30:00,40.07,40.09,39.95,40.05,198303.2207384132,26.5796,26.5929,26.5,26.5664,198303.2207
2016-10-04 12:40:00,40.05,40.13,40.03,40.05,113117.49523061384,26.5664,26.6194,26.5531,26.5664,113117.4952
2016-10-04 12:50:00,40.04,40.05,39.94,39.95,84326.11379194254,26.5597,26.5664,26.4934,26.5,84326.1138
2016-10-04 13:00:00,39.95,39.99,39.79,39.8,128689.26046459432,26.5,26.5266,26.3939,26.4005,128689.2605
2016-10-04 13:10:00,39.8,39.84,39.8,39.83,62544.04668387386,26.4005,26.4271,26.4005,26.4204,62544.0467
2016-10-04 13:20:00,39.83,39.86,39.72,39.79,98158.45584109527,26.4204,26.4403,26.3475,26.3939,98158.4558
2016-10-04 13:30:00,39.77,39.89,39.72,39.88,68745.37088991134,26.3806,26.4602,26.3475,26.4536,68745.3709
2016-10-04 13:40:00,39.88,39.94,39.84,39.94,90788.91257995737,26.4536,26.4934,26.4271,26.4934,90788.9126
2016-10-04 13:50:00,39.95,39.98,39.92,39.96,152313.99394007403,26.5,26.5199,26.4801,26.5067,152313.9939
2016-10-04 14:00:00,39.96,40.02,39.91,39.98,73521.49029289641,26.5067,26.5465,26.4735,26.5199,73521.4903
2016-10-04 14:10:00,39.97,40.02,39.93,39.94,104410.27942991808,26.5133,26.5465,26.4868,26.4934,104410.2794
2016-10-04 14:20:00,39.94,39.95,39.81,39.88,114619.0102120974,26.4934,26.5,26.4072,26.4536,114619.0102
2016-10-04 14:30:00,39.88,39.97,39.86,39.97,59740.76983503535,26.4536,26.5133,26.4403,26.5133,59740.7698
2016-10-04 14:40:00,39.97,39.97,39.88,39.89,73958.02940186286,26.5133,26.5133,26.4536,26.4602,73958.0294
2016-10-04 14:50:00,39.88,39.89,39.81,39.81,84915.27325777129,26.4536,26.4602,26.4072,26.4072,84915.2733
2016-10-04 15:00:00,39.81,39.93,39.81,39.89,108066.43474357534,26.4072,26.4868,26.4072,26.4602,108066.4347
2016-10-04 15:10:00,39.89,39.92,39.83,39.85,211956.00942655143,26.4602,26.4801,26.4204,26.4337,211956.0094
2016-10-04 15:20:00,39.85,40.0,39.85,39.98,174275.61440915722,26.4337,26.5332,26.4337,26.5199,174275.6144
2016-10-04 15:30:00,39.98,40.03,39.97,40.01,152605.7681517226,26.5199,26.5531,26.5133,26.5398,152605.7682
2016-10-04 15:40:00,40.01,40.04,39.95,39.97,181468.97093479967,26.5398,26.5597,26.5,26.5133,181468.9709
2016-10-04 15:50:00,39.97,40.01,39.94,39.99,429280.66434743576,26.5133,26.5398,26.4934,26.5266,429280.6643
2016-10-05 09:30:00,40.21,40.38,40.14,40.3,279085.4000673325,26.6725,26.7853,26.6261,26.7322,279085.4001
2016-10-05 09:40:00,40.31,40.4,40.28,40.33,159534.2834698687,26.7388,26.7985,26.7189,26.7521,159534.2835
2016-10-05 09:50:00,40.33,40.36,40.17,40.23,165330.49040511725,26.7521,26.772,26.646,26.6858,165330.4904
2016-10-05 10:00:00,40.24,40.72,40.24,40.69,445556.0543148917,26.6924,27.0108,26.6924,26.9909,445556.0543
2016-10-05 10:10:00,40.69,40.78,40.57,40.7,293099.5398945124,26.9909,27.0506,26.9113,26.9975,293099.5399
2016-10-05 10:20:00,40.69,40.82,40.66,40.82,201918.97654584225,26.9909,27.0771,26.971,27.0771,201918.9765
2016-10-05 10:30:00,40.81,40.9,40.74,40.9,262117.6074514645,27.0705,27.1302,27.0241,27.1302,262117.6075
2016-10-05 10:40:00,40.89,40.92,40.69,40.72,345256.4246436988,27.1236,27.1435,26.9909,27.0108,345256.4246
2016-10-05 10:50:00,40.71,40.95,40.71,40.95,109699.24812030076,27.0042,27.1634,27.0042,27.1634,109699.2481
2016-10-05 11:00:00,40.95,40.96,40.87,40.9,206057.6815172259,27.1634,27.17,27.1103,27.1302,206057.6815
2016-10-05 11:10:00,40.9,40.92,40.84,40.89,311679.9461339917,27.1302,27.1435,27.0904,27.1236,311679.9461
2016-10-05 11:20:00,40.89,40.95,40.81,40.84,189415.3293681966,27.1236,27.1634,27.0705,27.0904,189415.3294
2016-10-05 11:30:00,40.84,40.91,40.79,40.87,137907.081135675,27.0904,27.1368,27.0572,27.1103,137907.0811
2016-10-05 11:40:00,40.87,40.95,40.83,40.93,209190.8876669285,27.1103,27.1634,27.0838,27.1501,209190.8877
2016-10-05 11:50:00,40.93,40.93,40.81,40.84,96784.87262933452,27.1501,27.1501,27.0705,27.0904,96784.8726
2016-10-05 12:00:00,40.84,40.85,40.79,40.82,102379.0820334418,27.0904,27.097,27.0572,27.0771,102379.082
2016-10-05 12:10:00,40.81,40.85,40.75,40.77,105348.44574121872,27.0705,27.097,27.0307,27.044,105348.4457
2016-10-05 12:20:00,40.78,40.78,40.72,40.75,83459.7688250477,27.0506,27.0506,27.0108,27.0307,83459.7688
2016-10-05 12:30:00,40.76,40.77,40.71,40.73,99034.9006845472,27.0373,27.044,27.0042,27.0174,99034.9007
2016-10-05 12:40:00,40.73,40.79,40.71,40.71,88276.28773426102,27.0174,27.0572,27.0042,27.0042,88276.2877
2016-10-05 12:50:00,40.71,40.76,40.71,40.74,103328.47042980584,27.0042,27.0373,27.0042,27.0241,103328.4704
2016-10-05 13:00:00,40.74,40.82,40.74,40.79,115975.76029626303,27.0241,27.0771,27.0241,27.0572,115975.7603
2016-10-05 13:10:00,40.79,40.81,40.75,40.79,72371.22657389742,27.0572,27.0705,27.0307,27.0572,72371.2266
2016-10-05 13:20:00,40.79,40.79,40.72,40.73,145323.7571540792,27.0572,27.0572,27.0108,27.0174,145323.7572
2016-10-05 13:30:00,40.73,40.77,40.71,40.75,133496.80170575692,27.0174,27.044,27.0042,27.0307,133496.8017
2016-10-05 13:40:00,40.75,40.79,40.75,40.76,167262.93345303557,27.0307,27.0572,27.0307,27.0373,167262.9335
2016-10-05 13:50:00,40.76,40.85,40.75,40.8,115600.94265514532,27.0373,27.097,27.0307,27.0639,115600.9427
2016-10-05 14:00:00,40.81,41.06,40.79,41.05,484151.0492649534,27.0705,27.2363,27.0572,27.2297,484151.0493
2016-10-05 14:10:00,41.05,41.09,40.99,41.05,286499.831668724,27.2297,27.2562,27.1899,27.2297,286499.8317
2016-10-05 14:20:00,41.04,41.12,40.86,41.06,314962.4060150376,27.2231,27.2761,27.1037,27.2363,314962.406
2016-10-05 14:30:00,41.07,41.11,40.98,41.05,219251.48692627088,27.243,27.2695,27.1833,27.2297,219251.4869
2016-10-05 14:40:00,41.05,41.12,41.04,41.09,206487.4873751543,27.2297,27.2761,27.2231,27.2562,206487.4874
2016-10-05 14:50:00,41.08,41.09,40.98,41.06,199556.7276399955,27.2496,27.2562,27.1833,27.2363,199556.7276
2016-10-05 15:00:00,41.05,41.12,41.05,41.11,326598.586017282,27.2297,27.2761,27.2297,27.2695,326598.586
2016-10-05 15:10:00,41.12,41.15,41.04,41.05,176810.68342498035,27.2761,27.296,27.2231,27.2297,176810.6834
2016-10-05 15:20:00,41.05,41.05,41.0,41.04,285703.0636292223,27.2297,27.2297,27.1965,27.2231,285703.0636
2016-10-05 15:30:00,41.04,41.08,41.03,41.07,297073.280215464,27.2231,27.2496,27.2164,27.243,297073.2802
2016-10-05 15:40:00,41.07,41.15,41.04,41.06,440133.5428122545,27.243,27.296,27.2231,27.2363,440133.5428
2016-10-05 15:50:00,41.05,41.09,40.97,40.99,966117.158568062,27.2297,27.2562,27.1766,27.1899,966117.1586
2016-10-06 09:30:00,42.26,42.91,42.07,42.36,1644200.4264392324,28.0323,28.4635,27.9063,28.0987,1644200.4264
2016-10-06 09:40:00,42.36,42.4,42.18,42.24,1126184.4910784424,28.0987,28.1252,27.9793,28.0191,1126184.4911
2016-10-06 09:50:00,42.25,42.39,42.13,42.33,913575.3563012008,28.0257,28.1186,27.9461,28.0788,913575.3563
2016-10-06 10:00:00,42.34,42.36,42.26,42.3,629330.0415217147,28.0854,28.0987,28.0323,28.0589,629330.0415
2016-10-06 10:10:00,42.28,42.34,42.1,42.2,486439.23240938166,28.0456,28.0854,27.9262,27.9925,486439.2324
2016-10-06 10:20:00,42.2,42.25,41.99,42.01,381431.9380540904,27.9925,28.0257,27.8532,27.8665,381431.9381
2016-10-06 10:30:00,42.0,42.07,41.88,42.06,438345.8646616541,27.8599,27.9063,27.7803,27.8997,438345.8647
2016-10-06 10:40:00,42.07,42.12,41.81,41.86,326765.7950847267,27.9063,27.9395,27.7338,27.767,326765.7951
2016-10-06 10:50:00,41.86,41.98,41.85,41.92,243060.26259679048,27.767,27.8466,27.7604,27.8068,243060.2626
2016-10-06 11:00:00,41.92,41.99,41.75,41.76,399567.9497250589,27.8068,27.8532,27.694,27.7007,399567.9497
2016-10-06 11:10:00,41.75,41.8,41.59,41.6,397751.0941532936,27.694,27.7272,27.5879,27.5945,397751.0942
2016-10-06 11:20:00,41.6,41.65,41.45,41.63,411696.7792615868,27.5945,27.6277,27.495,27.6144,411696.7793
2016-10-06 11:30:00,41.64,41.65,41.5,41.56,184470.87868926043,27.6211,27.6277,27.5282,27.568,184470.8787
2016-10-06 11:40:00,41.55,41.76,41.54,41.75,225799.5735607676,27.5614,27.7007,27.5547,27.694,225799.5736
2016-10-06 11:50:00,41.76,41.85,41.74,41.75,284430.4791830322,27.7007,27.7604,27.6874,27.694,284430.4792
2016-10-06 12:00:00,41.76,41.85,41.74,41.77,210048.25496577265,27.7007,27.7604,27.6874,27.7073,210048.255
2016-10-06 12:10:00,41.77,41.9,41.77,41.83,139450.11783189315,27.7073,27.7935,27.7073,27.7471,139450.1178
2016-10-06 12:20:00,41.82,41.82,41.75,41.77,157599.59600493772,27.7405,27.7405,27.694,27.7073,157599.596
2016-10-06 12:30:00,41.77,41.78,41.75,41.75,124385.59084277858,27.7073,27.7139,27.694,27.694,124385.5908
2016-10-06 12:40:00,41.75,41.83,41.74,41.77,93365.5033105151,27.694,27.7471,27.6874,27.7073,93365.5033
2016-10-06 12:50:00,41.77,41.91,41.77,41.89,164335.09145999324,27.7073,27.8002,27.7073,27.7869,164335.0915
2016-10-06 13:00:00,41.89,41.95,41.78,41.81,216066.6591852766,27.7869,27.8267,27.7139,27.7338,216066.6592
2016-10-06 13:10:00,41.82,41.97,41.82,41.96,172428.4592077208,27.7405,27.84,27.7405,27.8333,172428.4592
2016-10-06 13:20:00,41.95,42.07,41.95,42.02,138584.89507350465,27.8267,27.9063,27.8267,27.8731,138584.8951
2016-10-06 13:30:00,42.02,42.08,41.96,41.96,168239.25485355177,27.8731,27.9129,27.8333,27.8333,168239.2549
2016-10-06 13:40:00,41.96,41.98,41.85,41.91,161665.35742340927,27.8333,27.8466,27.7604,27.8002,161665.3574
2016-10-06 13:50:00,41.91,41.99,41.9,41.96,178289.7542363371,27.8002,27.8532,27.7935,27.8333,178289.7542
2016-10-06 14:00:00,41.96,41.98,41.92,41.97,186312.4228481652,27.8333,27.8466,27.8068,27.84,186312.4228
2016-10-06 14:10:00,41.97,41.97,41.84,41.85,125871.39490517338,27.84,27.84,27.7537,27.7604,125871.3949
2016-10-06 14:20:00,41.86,41.94,41.85,41.9,161063.85366401076,27.767,27.8201,27.7604,27.7935,161063.8537
2016-10-06 14:30:00,41.9,41.91,41.85,41.9,124421.50151498149,27.7935,27.8002,27.7604,27.7935,124421.5015
2016-10-06 14:40:00,41.9,41.94,41.87,41.88,217783.63819997755,27.7935,27.8201,27.7736,27.7803,217783.6382
2016-10-06 14:50:00,41.89,41.94,41.77,41.77,175338.34586466165,27.7869,27.8201,27.7073,27.7073,175338.3459
2016-10-06 15:00:00,41.77,41.85,41.76,41.82,291930.1986309056,27.7073,27.7604,27.7007,27.7405,291930.1986
2016-10-06 15:10:00,41.82,41.95,41.81,41.93,399740.7698350353,27.7405,27.8267,27.7338,27.8134,399740.7698
2016-10-06 15:20:00,41.93,41.97,41.92,41.94,215490.966221524,27.8134,27.84,27.8068,27.8201,215490.9662
2016-10-06 15:30:00,41.94,42.02,41.93,42.01,522282.5721018965,27.8201,27.8731,27.8134,27.8665,522282.5721
2016-10-06 15:40:00,42.02,42.05,41.99,42.03,347329.14375490963,27.8731,27.893,27.8532,27.8798,347329.1438
2016-10-06 15:50:00,42.02,42.04,42.0,42.02,859815.9578049601,27.8731,27.8864,27.8599,27.8731,859815.9578
2016-10-07 09:30:00,41.77,41.97,41.56,41.71,424734.5976882505,27.7073,27.84,27.568,27.6675,424734.5977
2016-10-07 09:40:00,41.69,41.76,41.38,41.39,420148.1315228369,27.6542,27.7007,27.4486,27.4552,420148.1315
2016-10-07 09:50:00,41.38,41.48,41.36,41.48,252411.6260801257,27.4486,27.5149,27.4353,27.5149,252411.6261
2016-10-07 10:00:00,41.48,41.53,41.39,41.48,366557.06430254737,27.5149,27.5481,27.4552,27.5149,366557.0643
2016-10-07 10:10:00,41.48,41.65,41.47,41.53,318671.3051284929,27.5149,27.6277,27.5083,27.5481,318671.3051
2016-10-07 10:20:00,41.54,41.69,41.52,41.61,167871.1704634721,27.5547,27.6542,27.5415,27.6012,167871.1705
2016-10-07 10:30:00,41.6,41.71,41.58,41.71,202941.3084951184,27.5945,27.6675,27.5813,27.6675,202941.3085
2016-10-07 10:40:00,41.71,41.86,41.69,41.85,325949.9495006172,27.6675,27.767,27.6542,27.7604,325949.9495
2016-10-07 10:50:00,41.84,41.94,41.83,41.86,193251.0380428684,27.7537,27.8201,27.7471,27.767,193251.038
2016-10-07 11:00:00,41.86,41.86,41.78,41.82,182223.0950510605,27.767,27.767,27.7139,27.7405,182223.0951
2016-10-07 11:10:00,41.82,41.85,41.73,41.84,106955.44832229828,27.7405,27.7604,27.6808,27.7537,106955.4483
2016-10-07 11:20:00,41.84,41.87,41.72,41.74,152037.9306475143,27.7537,27.7736,27.6741,27.6874,152037.9306
2016-10-07 11:30:00,41.74,41.76,41.57,41.6,117430.1425204803,27.6874,27.7007,27.5746,27.5945,117430.1425
2016-10-07 11:40:00,41.6,41.64,41.55,41.61,107183.2566490854,27.5945,27.6211,27.5614,27.6012,107183.2566
2016-10-07 11:50:00,41.62,41.69,41.6,41.66,121262.48456963304,27.6078,27.6542,27.5945,27.6343,121262.4846
2016-10-07 12:00:00,41.65,41.77,41.61,41.67,115514.53260015712,27.6277,27.7073,27.6012,27.641,115514.5326
2016-10-07 12:10:00,41.68,41.7,41.6,41.62,102840.30972954776,27.6476,27.6609,27.5945,27.6078,102840.3097
2016-10-07 12:20:00,41.63,41.65,41.58,41.62,93814.38671305128,27.6144,27.6277,27.5813,27.6078,93814.3867
2016-10-07 12:30:00,41.62,41.68,41.59,41.61,118157.33363258892,27.6078,27.6476,27.5879,27.6012,118157.3336
2016-10-07 12:40:00,41.61,41.7,41.6,41.7,128019.30198630904,27.6012,27.6609,27.5945,27.6609,128019.302
2016-10-07 12:50:00,41.69,41.72,41.66,41.69,100148.13152283692,27.6542,27.6741,27.6343,27.6542,100148.1315
2016-10-07 13:00:00,41.69,41.7,41.65,41.68,104909.6622152396,27.6542,27.6609,27.6277,27.6476,104909.6622
2016-10-07 13:10:00,41.69,41.71,41.66,41.68,71876.33262260127,27.6542,27.6675,27.6343,27.6476,71876.3326
2016-10-07 13:20:00,41.68,41.86,41.68,41.85,111005.49882168106,27.6476,27.767,27.6476,27.7604,111005.4988
2016-10-07 13:30:00,41.84,41.9,41.81,41.88,136915.04881607002,27.7537,27.7935,27.7338,27.7803,136915.0488
2016-10-07 13:40:00,41.88,41.95,41.86,41.9,80850.63404780607,27.7803,27.8267,27.767,27.7935,80850.634
2016-10-07 13:50:00,41.9,41.92,41.86,41.92,83896.30793401414,27.7935,27.8068,27.767,27.8068,83896.3079
2016-10-07 14:00:00,41.92,41.92,41.85,41.89,132390.3041185052,27.8068,27.8068,27.7604,27.7869,132390.3041
2016-10-07 14:10:00,41.89,42.0,41.88,41.96,161470.093143306,27.7869,27.8599,27.7803,27.8333,161470.0931
2016-10-07 14:20:00,41.95,42.0,41.93,41.93,117464.93098417686,27.8267,27.8599,27.8134,27.8134,117464.931
2016-10-07 14:30:00,41.93,42.1,41.92,42.09,200448.8834025362,27.8134,27.9262,27.8068,27.9196,200448.8834
2016-10-07 14:40:00,42.08,42.14,42.03,42.13,278425.54146560427,27.9129,27.9527,27.8798,27.9461,278425.5415
2016-10-07 14:50:00,42.12,42.18,42.1,42.15,195914.0388284143,27.9395,27.9793,27.9262,27.9594,195914.0388
2016-10-07 15:00:00,42.14,42.15,42.05,42.06,387602.9626304567,27.9527,27.9594,27.893,27.8997,387602.9626
2016-10-07 15:10:00,42.06,42.12,42.04,42.08,550066.2103018741,27.8997,27.9395,27.8864,27.9129,550066.2103
2016-10-07 15:20:00,42.08,42.16,42.07,42.13,228783.5259791269,27.9129,27.966,27.9063,27.9461,228783.526
2016-10-07 15:30:00,42.14,42.2,42.11,42.14,325172.25900572323,27.9527,27.9925,27.9328,27.9527,325172.259
2016-10-07 15:40:00,42.15,42.18,42.1,42.16,390956.12164740206,27.9594,27.9793,27.9262,27.966,390956.1216
2016-10-07 15:50:00,42.16,42.18,42.08,42.08,851312.9839524183,27.966,27.9793,27.9129,27.9129,851312.984
2016-10-10 09:30:00,42.44,42.59,42.4,42.43,301796.6558186511,28.1517,28.2512,28.1252,28.1451,301796.6558
2016-10-10 09:40:00,42.45,42.5,42.37,42.46,262408.2594546066,28.1584,28.1915,28.1053,28.165,262408.2595
2016-10-10 09:50:00,42.46,42.55,42.46,42.46,119904.61227696104,28.165,28.2247,28.165,28.165,119904.6123
2016-10-10 10:00:00,42.47,42.49,42.38,42.4,179857.47951969475,28.1716,28.1849,28.1119,28.1252,179857.4795
2016-10-10 10:10:00,42.41,42.43,42.36,42.36,142730.33329592636,28.1318,28.1451,28.0987,28.0987,142730.3333
2016-10-10 10:20:00,42.37,42.4,42.28,42.29,104393.44630232296,28.1053,28.1252,28.0456,28.0522,104393.4463
2016-10-10 10:30:00,42.3,42.35,42.3,42.34,124065.76141847156,28.0589,28.092,28.0589,28.0854,124065.7614
2016-10-10 10:40:00,42.34,42.38,42.31,42.31,145296.82414992704,28.0854,28.1119,28.0655,28.0655,145296.8241
2016-10-10 10:50:00,42.32,42.32,42.24,42.24,113594.43384580854,28.0721,28.0721,28.0191,28.0191,113594.4338
2016-10-10 11:00:00,42.25,42.25,42.17,42.21,124330.60262596788,28.0257,28.0257,27.9726,27.9992,124330.6026
2016-10-10 11:10:00,42.22,42.26,42.21,42.24,98176.41117719671,28.0058,28.0323,27.9992,28.0191,98176.4112
2016-10-10 11:20:00,42.23,42.27,42.21,42.24,89440.0179553361,28.0124,28.039,27.9992,28.0191,89440.018
2016-10-10 11:30:00,42.24,42.26,42.17,42.21,97361.68780159354,28.0191,28.0323,27.9726,27.9992,97361.6878
2016-10-10 11:40:00,42.21,42.26,42.19,42.25,93664.01077320166,27.9992,28.0323,27.9859,28.0257,93664.0108
2016-10-10 11:50:00,42.26,42.28,42.21,42.25,90728.31332061497,28.0323,28.0456,27.9992,28.0257,90728.3133
2016-10-10 12:00:00,42.25,42.33,42.23,42.3,95969.027045225,28.0257,28.0788,28.0124,28.0589,95969.027
2016-10-10 12:10:00,42.3,42.34,42.28,42.33,72390.30411850521,28.0589,28.0854,28.0456,28.0788,72390.3041
2016-10-10 12:20:00,42.32,42.35,42.26,42.31,186575.01963864884,28.0721,28.092,28.0323,28.0655,186575.0196
2016-10-10 12:30:00,42.31,42.43,42.31,42.43,124107.28313320616,28.0655,28.1451,28.0655,28.1451,124107.2831
2016-10-10 12:40:00,42.43,42.47,42.37,42.46,91033.55403433956,28.1451,28.1716,28.1053,28.165,91033.554
2016-10-10 12:50:00,42.45,42.48,42.41,42.47,77137.24610032544,28.1584,28.1783,28.1318,28.1716,77137.2461
2016-10-10 13:00:00,42.47,42.51,42.44,42.5,91045.89832790932,28.1716,28.1982,28.1517,28.1915,91045.8983
2016-10-10 13:10:00,42.51,42.56,42.5,42.53,72312.87173156772,28.1982,28.2313,28.1915,28.2114,72312.8717
2016-10-10 13:20:00,42.52,42.54,42.49,42.5,81064.97587251711,28.2048,28.2181,28.1849,28.1915,81064.9759
2016-10-10 13:30:00,42.5,42.52,42.44,42.44,87941.86959937155,28.1915,28.2048,28.1517,28.1517,87941.8696
2016-10-10 13:40:00,42.44,42.5,42.43,42.47,81306.25070138031,28.1517,28.1915,28.1451,28.1716,81306.2507
2016-10-10 13:50:00,42.47,42.47,42.41,42.43,91070.5869150488,28.1716,28.1716,28.1318,28.1451,91070.5869
2016-10-10 14:00:00,42.43,42.47,42.4,42.41,115039.83840197508,28.1451,28.1716,28.1252,28.1318,115039.8384
2016-10-10 14:10:00,42.41,42.43,42.35,42.4,127130.5128492874,28.1318,28.1451,28.092,28.1252,127130.5128
2016-10-10 14:20:00,42.41,42.43,42.37,42.39,99059.58927168668,28.1318,28.1451,28.1053,28.1186,99059.5893
2016-10-10 14:30:00,42.39,42.48,42.38,42.43,148291.9986533498,28.1186,28.1783,28.1119,28.1451,148291.9987
2016-10-10 14:40:00,42.43,42.48,42.42,42.47,90498.26057681516,28.1451,28.1783,28.1385,28.1716,90498.2606
2016-10-10 14:50:00,42.47,42.48,42.4,42.44,83649.42206261923,28.1716,28.1783,28.1252,28.1517,83649.4221
2016-10-10 15:00:00,42.44,42.48,42.4,42.46,63870.49713836831,28.1517,28.1783,28.1252,28.165,63870.4971
2016-10-10 15:10:00,42.46,42.46,42.41,42.44,81119.9640893278,28.165,28.165,28.1318,28.1517,81119.9641
2016-10-10 15:20:00,42.44,42.48,42.41,42.43,103894.06351700146,28.1517,28.1783,28.1318,28.1451,103894.0635
2016-10-10 15:30:00,42.43,42.45,42.38,42.42,128371.67545729996,28.1451,28.1584,28.1119,28.1385,128371.6755
2016-10-10 15:40:00,42.42,42.44,42.37,42.39,163380.09202109752,28.1385,28.1517,28.1053,28.1186,163380.092
2016-10-10 15:50:00,42.38,42.44,42.37,42.4,345284.47985635727,28.1119,28.1517,28.1053,28.1252,345284.4799
2016-10-11 09:30:00,42.52,42.73,42.48,42.61,357694.9837279766,28.2048,28.3441,28.1783,28.2645,357694.9837
2016-10-11 09:40:00,42.6,42.69,42.59,42.66,314093.81663113006,28.2579,28.3176,28.2512,28.2977,314093.8166
2016-10-11 09:50:00,42.65,42.66,42.52,42.62,308123.6673773987,28.291,28.2977,28.2048,28.2711,308123.6674
2016-10-11 10:00:00,42.63,42.72,42.58,42.71,180942.655145326,28.2778,28.3375,28.2446,28.3308,180942.6551
2016-10-11 10:10:00,42.71,42.74,42.54,42.61,200067.3325103804,28.3308,28.3507,28.2181,28.2645,200067.3325
2016-10-11 10:20:00,42.61,42.72,42.59,42.64,198287.5098193244,28.2645,28.3375,28.2512,28.2844,198287.5098
2016-10-11 10:30:00,42.64,42.78,42.63,42.77,151771.9672315116,28.2844,28.3773,28.2778,28.3706,151771.9672
2016-10-11 10:40:00,42.76,42.82,42.59,42.59,141174.95230613847,28.364,28.4038,28.2512,28.2512,141174.9523
2016-10-11 10:50:00,42.58,42.59,42.35,42.36,137344.85467399843,28.2446,28.2512,28.092,28.0987,137344.8547
2016-10-11 11:00:00,42.36,42.4,42.29,42.31,123529.3457524408,28.0987,28.1252,28.0522,28.0655,123529.3458
2016-10-11 11:10:00,42.31,42.32,42.24,42.24,129002.35663786333,28.0655,28.0721,28.0191,28.0191,129002.3566
2016-10-11 11:20:00,42.24,42.27,42.13,42.14,114364.26888115812,28.0191,28.039,27.9461,27.9527,114364.2689
2016-10-11 11:30:00,42.15,42.26,42.14,42.25,127036.2473347548,27.9594,28.0323,27.9527,28.0257,127036.2473
2016-10-11 11:40:00,42.25,42.25,42.17,42.18,117216.9229042756,28.0257,28.0257,27.9726,27.9793,117216.9229
2016-10-11 11:50:00,42.18,42.2,42.1,42.18,101232.18493996184,27.9793,27.9925,27.9262,27.9793,101232.1849
2016-10-11 12:00:00,42.18,42.2,42.14,42.19,106476.26529009089,27.9793,27.9925,27.9527,27.9859,106476.2653
2016-10-11 12:10:00,42.19,42.23,42.12,42.23,83889.57468297609,27.9859,28.0124,27.9395,28.0124,83889.5747
2016-10-11 12:20:00,42.23,42.25,42.18,42.21,91200.76310178432,28.0124,28.0257,27.9793,27.9992,91200.7631
2016-10-11 12:30:00,42.21,42.26,42.17,42.25,97991.24677365054,27.9992,28.0323,27.9726,28.0257,97991.2468
2016-10-11 12:40:00,42.26,42.32,42.24,42.31,115907.30557737628,28.0323,28.0721,28.0191,28.0655,115907.3056
2016-10-11 12:50:00,42.31,42.33,42.26,42.28,72556.3909774436,28.0655,28.0788,28.0323,28.0456,72556.391
2016-10-11 13:00:00,42.28,42.29,42.19,42.21,115144.20379306476,28.0456,28.0522,27.9859,27.9992,115144.2038
2016-10-11 13:10:00,42.21,42.22,42.07,42.09,85563.90977443609,27.9992,28.0058,27.9063,27.9196,85563.9098
2016-10-11 13:20:00,42.09,42.18,42.08,42.15,112326.3382336438,27.9196,27.9793,27.9129,27.9594,112326.3382
2016-10-11 13:30:00,42.14,42.22,42.11,42.18,86719.78453596678,27.9527,28.0058,27.9328,27.9793,86719.7845
2016-10-11 13:40:00,42.18,42.19,42.03,42.06,115841.0952755022,27.9793,27.9859,27.8798,27.8997,115841.0953
2016-10-11 13:50:00,42.06,42.1,42.02,42.02,93667.37739872068,27.8997,27.9262,27.8731,27.8731,93667.3774
2016-10-11 14:00:00,42.02,42.08,42.02,42.08,140331.05150937045,27.8731,27.9129,27.8731,27.9129,140331.0515
2016-10-11 14:10:00,42.08,42.11,41.9,41.93,146306.81180563348,27.9129,27.9328,27.7935,27.8134,146306.8118
2016-10-11 14:20:00,41.92,42.0,41.9,41.98,82652.90090898889,27.8068,27.8599,27.7935,27.8466,82652.9009
2016-10-11 14:30:00,41.97,41.98,41.88,41.89,110658.73639322186,27.84,27.8466,27.7803,27.7869,110658.7364
2016-10-11 14:40:00,41.9,42.08,41.9,42.07,135930.87195600942,27.7935,27.9129,27.7935,27.9063,135930.872
2016-10-11 14:50:00,42.06,42.07,41.9,41.9,114544.94445067892,27.8997,27.9063,27.7935,27.7935,114544.9445
2016-10-11 15:00:00,41.9,42.03,41.89,42.02,176468.4098305465,27.7935,27.8798,27.7869,27.8731,176468.4098
2016-10-11 15:10:00,42.02,42.11,42.01,42.11,137679.27280888788,27.8731,27.9328,27.8665,27.9328,137679.2728
2016-10-11 15:20:00,42.11,42.19,42.09,42.1,124961.28380653124,27.9328,27.9859,27.9196,27.9262,124961.2838
2016-10-11 15:30:00,42.11,42.17,42.09,42.16,178540.00673325104,27.9328,27.9726,27.9196,27.966,178540.0067
2016-10-11 15:40:00,42.17,42.22,42.12,42.18,243855.90842778588,27.9726,28.0058,27.9395,27.9793,243855.9084
2016-10-11 15:50:00,42.18,42.19,42.06,42.15,580245.7636628886,27.9793,27.9859,27.8997,27.9594,580245.7637
2016-10-12 09:30:00,42.16,42.33,42.11,42.24,157765.6828638761,27.966,28.0788,27.9328,28.0191,157765.6829
2016-10-12 09:40:00,42.23,42.31,42.18,42.24,109499.49500617216,28.0124,28.0655,27.9793,28.0191,109499.495
2016-10-12 09:50:00,42.24,42.52,42.2,42.51,197003.7032880709,28.0191,28.2048,27.9925,28.1982,197003.7033
2016-10-12 10:00:00,42.5,42.56,42.37,42.42,109294.13084951184,28.1915,28.2313,28.1053,28.1385,109294.1308
2016-10-12 10:10:00,42.41,42.49,42.39,42.44,177820.6710806868,28.1318,28.1849,28.1186,28.1517,177820.6711
2016-10-12 10:20:00,42.44,42.64,42.44,42.59,132239.9281786556,28.1517,28.2844,28.1517,28.2512,132239.9282
2016-10-12 10:30:00,42.59,42.59,42.47,42.5,74547.18886769161,28.2512,28.2512,28.1716,28.1915,74547.1889
2016-10-12 10:40:00,42.5,42.58,42.44,42.51,99297.49747503086,28.1915,28.2446,28.1517,28.1982,99297.4975
2016-10-12 10:50:00,42.51,42.52,42.37,42.4,84291.32532824598,28.1982,28.2048,28.1053,28.1252,84291.3253
2016-10-12 11:00:00,42.41,42.51,42.37,42.44,134019.7508697116,28.1318,28.1982,28.1053,28.1517,134019.7509
2016-10-12 11:10:00,42.44,42.48,42.37,42.37,57733.13881719223,28.1517,28.1783,28.1053,28.1053,57733.1388
2016-10-12 11:20:00,42.37,42.43,42.33,42.42,132714.62237683762,28.1053,28.1451,28.0788,28.1385,132714.6224
2016-10-12 11:30:00,42.41,42.49,42.38,42.46,104661.65413533834,28.1318,28.1849,28.1119,28.165,104661.6541
2016-10-12 11:40:00,42.46,42.5,42.4,42.5,61686.67938502973,28.165,28.1915,28.1252,28.1915,61686.6794
2016-10-12 11:50:00,42.5,42.53,42.44,42.44,115494.33284704296,28.1915,28.2114,28.1517,28.1517,115494.3328
2016-10-12 12:00:00,42.45,42.48,42.4,42.44,48862.08057457076,28.1584,28.1783,28.1252,28.1517,48862.0806
2016-10-12 12:10:00,42.45,42.47,42.39,42.39,61651.89092133318,28.1584,28.1716,28.1186,28.1186,61651.8909
2016-10-12 12:20:00,42.4,42.48,42.4,42.43,65333.85703063629,28.1252,28.1783,28.1252,28.1451,65333.857
2016-10-12 12:30:00,42.43,42.51,42.43,42.5,46664.7963191561,28.1451,28.1982,28.1451,28.1915,46664.7963
2016-10-12 12:40:00,42.5,42.53,42.46,42.51,35761.41847155201,28.1915,28.2114,28.165,28.1982,35761.4185
2016-10-12 12:50:00,42.51,42.54,42.47,42.48,49732.91437549096,28.1982,28.2181,28.1716,28.1783,49732.9144
2016-10-12 13:00:00,42.48,42.49,42.43,42.47,46266.41229940523,28.1783,28.1849,28.1451,28.1716,46266.4123
2016-10-12 13:10:00,42.46,42.49,42.41,42.45,61316.35057793738,28.165,28.1849,28.1318,28.1584,61316.3506
2016-10-12 13:20:00,42.45,42.48,42.41,42.45,49535.40567837504,28.1584,28.1783,28.1318,28.1584,49535.4057
2016-10-12 13:30:00,42.46,42.49,42.43,42.45,63883.96364044439,28.165,28.1849,28.1451,28.1584,63883.9636
2016-10-12 13:40:00,42.45,42.48,42.41,42.45,72962.63045673886,28.1584,28.1783,28.1318,28.1584,72962.6305
2016-10-12 13:50:00,42.44,42.49,42.43,42.48,53896.30793401413,28.1517,28.1849,28.1451,28.1783,53896.3079
2016-10-12 14:00:00,42.48,42.51,42.35,42.44,143115.25081360116,28.1783,28.1982,28.092,28.1517,143115.2508
2016-10-12 14:10:00,42.44,42.55,42.44,42.45,136417.91044776118,28.1517,28.2247,28.1517,28.1584,136417.9104
2016-10-12 14:20:00,42.46,42.48,42.38,42.39,63247.67141734934,28.165,28.1783,28.1119,28.1186,63247.6714
2016-10-12 14:30:00,42.39,42.43,42.37,42.43,78131.5228369431,28.1186,28.1451,28.1053,28.1451,78131.5228
2016-10-12 14:40:00,42.43,42.43,42.36,42.4,57760.071821344405,28.1451,28.1451,28.0987,28.1252,57760.0718
2016-10-12 14:50:00,42.4,42.45,42.39,42.4,53307.14846818538,28.1252,28.1584,28.1186,28.1252,53307.1485
2016-10-12 15:00:00,42.4,42.44,42.35,42.43,100616.09246998093,28.1252,28.1517,28.092,28.1451,100616.0925
2016-10-12 15:10:00,42.43,42.47,42.43,42.45,143573.11188418808,28.1451,28.1716,28.1451,28.1584,143573.1119
2016-10-12 15:20:00,42.46,42.49,42.42,42.44,112454.27000336662,28.165,28.1849,28.1385,28.1517,112454.27
2016-10-12 15:30:00,42.43,42.43,42.35,42.41,118936.14633598922,28.1451,28.1451,28.092,28.1318,118936.1463
2016-10-12 15:40:00,42.4,42.44,42.39,42.43,149095.49994388956,28.1252,28.1517,28.1186,28.1451,149095.4999
2016-10-12 15:50:00,42.42,42.43,42.35,42.35,328267.3100662103,28.1385,28.1451,28.092,28.092,328267.3101
2016-10-13 09:30:00,41.79,41.79,41.38,41.44,297763.43844686344,27.7206,27.7206,27.4486,27.4884,297763.4384
2016-10-13 09:40:00,41.45,41.56,41.38,41.41,281135.6750084165,27.495,27.568,27.4486,27.4685,281135.675
2016-10-13 09:50:00,41.41,41.43,41.17,41.2,213712.2657389743,27.4685,27.4818,27.3093,27.3292,213712.2657
2016-10-13 10:00:00,41.2,41.24,41.09,41.21,244019.7508697116,27.3292,27.3557,27.2562,27.3358,244019.7509
2016-10-13 10:10:00,41.22,41.34,41.17,41.28,137872.29267197844,27.3425,27.4221,27.3093,27.3823,137872.2927
2016-10-13 10:20:00,41.28,41.34,41.18,41.18,131391.53854786218,27.3823,27.4221,27.3159,27.3159,131391.5385
2016-10-13 10:30:00,41.19,41.31,41.14,41.22,139756.48075412412,27.3226,27.4022,27.2894,27.3425,139756.4808
2016-10-13 10:40:00,41.23,41.27,41.02,41.04,148014.8131522837,27.3491,27.3756,27.2098,27.2231,148014.8132
2016-10-13 10:50:00,41.03,41.15,41.02,41.15,116380.87756705195,27.2164,27.296,27.2098,27.296,116380.8776
2016-10-13 11:00:00,41.14,41.17,41.07,41.13,131651.89092133316,27.2894,27.3093,27.243,27.2828,131651.8909
2016-10-13 11:10:00,41.14,41.26,41.11,41.26,266656.9408596117,27.2894,27.369,27.2695,27.369,266656.9409
2016-10-13 11:20:00,41.27,41.33,41.25,41.28,136803.9501739423,27.3756,27.4154,27.3624,27.3823,136803.9502
2016-10-13 11:30:00,41.28,41.32,41.21,41.21,103354.28122545168,27.3823,27.4088,27.3358,27.3358,103354.2812
2016-10-13 11:40:00,41.22,41.28,41.18,41.23,68768.9372685445,27.3425,27.3823,27.3159,27.3491,68768.9373
2016-10-13 11:50:00,41.23,41.29,41.2,41.26,55400.06733251038,27.3491,27.3889,27.3292,27.369,55400.0673
2016-10-13 12:00:00,41.26,41.26,41.19,41.24,47604.08483896308,27.369,27.369,27.3226,27.3557,47604.0848
2016-10-13 12:10:00,41.25,41.3,41.24,41.29,50269.33004152171,27.3624,27.3955,27.3557,27.3889,50269.33
2016-10-13 12:20:00,41.3,41.3,41.24,41.27,45264.28010324318,27.3955,27.3955,27.3557,27.3756,45264.2801
2016-10-13 12:30:00,41.26,41.38,41.25,41.37,139658.84861407249,27.369,27.4486,27.3624,27.442,139658.8486
2016-10-13 12:40:00,41.37,41.46,41.37,41.45,85228.36943104028,27.442,27.5017,27.442,27.495,85228.3694
2016-10-13 12:50:00,41.45,41.47,41.43,41.45,56699.58478285265,27.495,27.5083,27.4818,27.495,56699.5848
2016-10-13 13:00:00,41.45,41.45,41.37,41.4,50179.55336101447,27.495,27.495,27.442,27.4619,50179.5534
2016-10-13 13:10:00,41.4,41.41,41.36,41.4,88304.34294691954,27.4619,27.4685,27.4353,27.4619,88304.3429
2016-10-13 13:20:00,41.39,41.41,41.35,41.36,71042.5317023903,27.4552,27.4685,27.4287,27.4353,71042.5317
2016-10-13 13:30:00,41.37,41.42,41.33,41.38,132991.80787790372,27.442,27.4751,27.4154,27.4486,132991.8079
2016-10-13 13:40:00,41.38,41.44,41.37,41.38,77905.95892716867,27.4486,27.4884,27.442,27.4486,77905.9589
2016-10-13 13:50:00,41.38,41.6,41.37,41.6,57588.37391987431,27.4486,27.5945,27.442,27.5945,57588.3739
2016-10-13 14:00:00,41.6,41.62,41.53,41.53,100068.45471888676,27.5945,27.6078,27.5481,27.5481,100068.4547
2016-10-13 14:10:00,41.53,41.56,41.51,41.53,76789.36146335989,27.5481,27.568,27.5348,27.5481,76789.3615
2016-10-13 14:20:00,41.53,41.59,41.53,41.56,80222.19728425541,27.5481,27.5879,27.5481,27.568,80222.1973
2016-10-13 14:30:00,41.56,41.61,41.5,41.56,135847.82852654022,27.568,27.6012,27.5282,27.568,135847.8285
2016-10-13 14:40:00,41.56,41.57,41.5,41.55,162343.1713612389,27.568,27.5746,27.5282,27.5614,162343.1714
2016-10-13 14:50:00,41.55,41.61,41.53,41.61,217095.72438559085,27.5614,27.6012,27.5481,27.6012,217095.7244
2016-10-13 15:00:00,41.61,41.66,41.55,41.66,155150.9370441028,27.6012,27.6343,27.5614,27.6343,155150.937
2016-10-13 15:10:00,41.66,41.7,41.63,41.68,208535.51789922567,27.6343,27.6609,27.6144,27.6476,208535.5179
2016-10-13 15:20:00,41.68,41.75,41.66,41.67,126312.42284816518,27.6476,27.694,27.6343,27.641,126312.4228
2016-10-13 15:30:00,41.67,41.72,41.65,41.68,182655.1453260016,27.641,27.6741,27.6277,27.6476,182655.1453
2016-10-13 15:40:00,41.68,41.7,41.63,41.64,236762.4284592077,27.6476,27.6609,27.6144,27.6211,236762.4285
2016-10-13 15:50:00,41.63,41.65,41.56,41.6,733906.4078105711,27.6144,27.6277,27.568,27.5945,733906.4078
2016-10-14 09:30:00,42.18,42.46,42.18,42.37,266236.112669734,27.9793,28.165,27.9793,28.1053,266236.1127
2016-10-14 09:40:00,42.36,42.46,42.33,42.35,129728.4255414656,28.0987,28.165,28.0788,28.092,129728.4255
2016-10-14 09:50:00,42.35,42.41,42.29,42.35,107605.20704746942,28.092,28.1318,28.0522,28.092,107605.207
2016-10-14 10:00:00,42.34,42.35,42.17,42.22,351867.3549545505,28.0854,28.092,27.9726,28.0058,351867.355
2016-10-14 10:10:00,42.22,42.33,42.2,42.32,65901.69453484457,28.0058,28.0788,27.9925,28.0721,65901.6945
2016-10-14 10:20:00,42.31,42.36,42.22,42.23,57176.52339804736,28.0655,28.0987,28.0058,28.0124,57176.5234
2016-10-14 10:30:00,42.23,42.27,42.14,42.18,124379.97980024687,28.0124,28.039,27.9527,27.9793,124379.9798
2016-10-14 10:40:00,42.18,42.22,42.06,42.06,97925.03647177645,27.9793,28.0058,27.8997,27.8997,97925.0365
2016-10-14 10:50:00,42.06,42.06,41.94,41.99,136422.39928178655,27.8997,27.8997,27.8201,27.8532,136422.3993
2016-10-14 11:00:00,42.0,42.01,41.82,41.85,121293.90640781056,27.8599,27.8665,27.7405,27.7604,121293.9064
2016-10-14 11:10:00,41.85,41.9,41.79,41.89,121257.99573560766,27.7604,27.7935,27.7206,27.7869,121257.9957
2016-10-14 11:20:00,41.89,41.93,41.85,41.85,77691.61710245763,27.7869,27.8134,27.7604,27.7604,77691.6171
2016-10-14 11:30:00,41.85,41.94,41.77,41.93,46631.13006396588,27.7604,27.8201,27.7073,27.8134,46631.1301
2016-10-14 11:40:00,41.93,41.93,41.82,41.83,53178.09448995623,27.8134,27.8134,27.7405,27.7471,53178.0945
2016-10-14 11:50:00,41.84,41.87,41.81,41.82,62342.04915273257,27.7537,27.7736,27.7338,27.7405,62342.0492
2016-10-14 12:00:00,41.8,41.83,41.76,41.77,88346.98687016047,27.7272,27.7471,27.7007,27.7073,88346.9869
2016-10-14 12:10:00,41.77,41.77,41.65,41.66,77044.10279429918,27.7073,27.7073,27.6277,27.6343,77044.1028
2016-10-14 12:20:00,41.67,41.73,41.63,41.71,74596.5660419706,27.641,27.6808,27.6144,27.6675,74596.566
2016-10-14 12:30:00,41.72,41.8,41.72,41.77,40217.70845023005,27.6741,27.7272,27.6741,27.7073,40217.7085
2016-10-14 12:40:00,41.77,41.83,41.77,41.77,65320.3905285602,27.7073,27.7471,27.7073,27.7073,65320.3905
2016-10-14 12:50:00,41.77,41.83,41.74,41.81,54020.87307821793,27.7073,27.7471,27.6874,27.7338,54020.8731
2016-10-14 13:00:00,41.81,41.89,41.75,41.89,59938.27853215127,27.7338,27.7869,27.694,27.7869,59938.2785
2016-10-14 13:10:00,41.88,41.94,41.83,41.92,185643.58657838625,27.7803,27.8201,27.7471,27.8068,185643.5866
2016-10-14 13:20:00,41.92,41.96,41.9,41.94,73768.37616429132,27.8068,27.8333,27.7935,27.8201,73768.3762
2016-10-14 13:30:00,41.93,42.04,41.87,41.94,104779.48602850408,27.8134,27.8864,27.7736,27.8201,104779.486
2016-10-14 13:40:00,41.94,41.94,41.86,41.91,79391.76298956346,27.8201,27.8201,27.767,27.8002,79391.763
2016-10-14 13:50:00,41.91,41.93,41.85,41.88,53087.19560094265,27.8002,27.8134,27.7604,27.7803,53087.1956
2016-10-14 14:00:00,41.88,41.9,41.81,41.86,103706.6546964426,27.7803,27.7935,27.7338,27.767,103706.6547
2016-10-14 14:10:00,41.85,41.93,41.82,41.92,91741.6676018404,27.7604,27.8134,27.7405,27.8068,91741.6676
2016-10-14 14:20:00,41.93,42.07,41.93,42.06,101342.1613735832,27.8134,27.9063,27.8134,27.8997,101342.1614
2016-10-14 14:30:00,42.07,42.08,41.98,42.02,82147.90708113567,27.9063,27.9129,27.8466,27.8731,82147.9071
2016-10-14 14:40:00,42.01,42.05,42.01,42.04,84331.72483447424,27.8665,27.893,27.8665,27.8864,84331.7248
2016-10-14 14:50:00,42.04,42.05,41.91,41.94,101493.65952193916,27.8864,27.893,27.8002,27.8201,101493.6595
2016-10-14 15:00:00,41.94,41.96,41.91,41.93,80121.19851868477,27.8201,27.8333,27.8002,27.8134,80121.1985
2016-10-14 15:10:00,41.92,41.95,41.86,41.88,80103.24318258332,27.8068,27.8267,27.767,27.7803,80103.2432
2016-10-14 15:20:00,41.88,41.9,41.86,41.88,101615.98024913028,27.7803,27.7935,27.767,27.7803,101615.9802
2016-10-14 15:30:00,41.88,42.02,41.86,42.02,122098.52990685668,27.7803,27.8731,27.767,27.8731,122098.5299
2016-10-14 15:40:00,42.02,42.03,41.9,41.9,152683.20053866008,27.8731,27.8798,27.7935,27.7935,152683.2005
2016-10-14 15:50:00,41.9,41.92,41.77,41.78,406895.9712714622,27.7935,27.8068,27.7073,27.7139,406895.9713
2016-10-17 09:30:00,41.88,42.08,41.83,41.93,180637.41443160136,27.7803,27.9129,27.7471,27.8134,180637.4144
2016-10-17 09:40:00,41.93,41.97,41.81,41.85,361177.1967231512,27.8134,27.84,27.7338,27.7604,361177.1967
2016-10-17 09:50:00,41.86,41.87,41.67,41.7,201852.76624396813,27.767,27.7736,27.641,27.6609,201852.7662
2016-10-17 10:00:00,41.71,41.74,41.6,41.7,142448.6589608349,27.6675,27.6874,27.5945,27.6609,142448.659
2016-10-17 10:10:00,41.7,41.76,41.67,41.71,115768.15172259005,27.6609,27.7007,27.641,27.6675,115768.1517
2016-10-17 10:20:00,41.7,41.85,41.68,41.79,121358.99450117831,27.6609,27.7604,27.6476,27.7206,121358.9945
2016-10-17 10:30:00,41.79,41.83,41.76,41.79,71520.59252609135,27.7206,27.7471,27.7007,27.7206,71520.5925
2016-10-17 10:40:00,41.79,41.8,41.71,41.73,54920.88430030299,27.7206,27.7272,27.6675,27.6808,54920.8843
2016-10-17 10:50:00,41.73,41.76,41.67,41.71,65277.74660531926,27.6808,27.7007,27.641,27.6675,65277.7466
2016-10-17 11:00:00,41.7,41.76,41.69,41.7,47528.89686903827,27.6609,27.7007,27.6542,27.6609,47528.8969
2016-10-17 11:10:00,41.7,41.77,41.68,41.77,74737.9643137695,27.6609,27.7073,27.6476,27.7073,74737.9643
2016-10-17 11:20:00,41.77,41.77,41.68,41.68,74428.23476601952,27.7073,27.7073,27.6476,27.6476,74428.2348
2016-10-17 11:30:00,41.68,41.73,41.67,41.71,58600.605992593424,27.6476,27.6808,27.641,27.6675,58600.606
2016-10-17 11:40:00,41.71,41.76,41.68,41.7,64063.51700145887,27.6675,27.7007,27.6476,27.6609,64063.517
2016-10-17 11:50:00,41.7,41.8,41.7,41.8,54907.41779822691,27.6609,27.7272,27.6609,27.7272,54907.4178
2016-10-17 12:00:00,41.8,41.81,41.73,41.74,48693.74929861968,27.7272,27.7338,27.6808,27.6874,48693.7493
2016-10-17 12:10:00,41.74,41.77,41.69,41.75,57875.65929749747,27.6874,27.7073,27.6542,27.694,57875.6593
2016-10-17 12:20:00,41.74,41.78,41.67,41.69,53075.97351587925,27.6874,27.7139,27.641,27.6542,53075.9735
2016-10-17 12:30:00,41.69,41.75,41.66,41.71,43323.9815957805,27.6542,27.694,27.6343,27.6675,43323.9816
2016-10-17 12:40:00,41.7,41.71,41.64,41.68,55806.30681180563,27.6609,27.6675,27.6211,27.6476,55806.3068
2016-10-17 12:50:00,41.67,41.69,41.63,41.64,60013.46650207608,27.641,27.6542,27.6144,27.6211,60013.4665
2016-10-17 13:00:00,41.64,41.69,41.61,41.66,78142.7449220065,27.6211,27.6542,27.6012,27.6343,78142.7449
2016-10-17 13:10:00,41.66,41.66,41.59,41.64,69698.12591179441,27.6343,27.6343,27.5879,27.6211,69698.1259
2016-10-17 13:20:00,41.64,41.68,41.62,41.65,269314.330602626,27.6211,27.6476,27.6078,27.6277,269314.3306
2016-10-17 13:30:00,41.65,41.71,41.64,41.71,121470.09314330602,27.6277,27.6675,27.6211,27.6675,121470.0931
2016-10-17 13:40:00,41.71,41.75,41.68,41.68,62661.87857703961,27.6675,27.694,27.6476,27.6476,62661.8786
2016-10-17 13:50:00,41.68,41.7,41.61,41.67,72548.53551789922,27.6476,27.6609,27.6012,27.641,72548.5355
2016-10-17 14:00:00,41.66,41.71,41.65,41.66,65159.91471215351,27.6343,27.6675,27.6277,27.6343,65159.9147
2016-10-17 14:10:00,41.66,41.71,41.65,41.68,66572.77522163617,27.6343,27.6675,27.6277,27.6476,66572.7752
2016-10-17 14:20:00,41.68,41.69,41.61,41.64,59016.94534844574,27.6476,27.6542,27.6012,27.6211,59016.9453
2016-10-17 14:30:00,41.65,41.66,41.54,41.55,71008.86544720009,27.6277,27.6343,27.5547,27.5614,71008.8654
2016-10-17 14:40:00,41.55,41.59,41.53,41.54,142775.22163617998,27.5614,27.5879,27.5481,27.5547,142775.2216
2016-10-17 14:50:00,41.54,41.62,41.53,41.61,201560.9920323196,27.5547,27.6078,27.5481,27.6012,201560.992
2016-10-17 15:00:00,41.61,41.61,41.55,41.58,143653.91089664458,27.6012,27.6012,27.5614,27.5813,143653.9109
2016-10-17 15:10:00,41.58,41.58,41.5,41.53,97538.99674559532,27.5813,27.5813,27.5282,27.5481,97538.9967
2016-10-17 15:20:00,41.53,41.58,41.53,41.58,105318.14611154752,27.5481,27.5813,27.5481,27.5813,105318.1461
2016-10-17 15:30:00,41.57,41.61,41.54,41.59,142786.4437212434,27.5746,27.6012,27.5547,27.5879,142786.4437
2016-10-17 15:40:00,41.6,41.64,41.59,41.61,204460.7788127034,27.5945,27.6211,27.5879,27.6012,204460.7788
2016-10-17 15:50:00,41.61,41.61,41.53,41.58,522406.015037594,27.6012,27.6012,27.5481,27.5813,522406.015
2016-10-18 09:30:00,42.07,42.2,41.96,42.01,253299.293008641,27.9063,27.9925,27.8333,27.8665,253299.293
2016-10-18 09:40:00,42.02,42.1,42.0,42.05,114709.90910111098,27.8731,27.9262,27.8599,27.893,114709.9091
2016-10-18 09:50:00,42.05,42.06,41.88,41.91,129318.81943665132,27.893,27.8997,27.7803,27.8002,129318.8194
2016-10-18 10:00:00,41.91,41.97,41.88,41.91,119260.46459432162,27.8002,27.84,27.7803,27.8002,119260.4646
2016-10-18 10:10:00,41.91,41.95,41.87,41.87,85653.68645494332,27.8002,27.8267,27.7736,27.7736,85653.6865
2016-10-18 10:20:00,41.87,41.89,41.77,41.79,103458.64661654134,27.7736,27.7869,27.7073,27.7206,103458.6466
2016-10-18 10:30:00,41.79,41.87,41.79,41.85,67587.25171136796,27.7206,27.7736,27.7206,27.7604,67587.2517
2016-10-18 10:40:00,41.85,41.86,41.8,41.86,116295.58972057007,27.7604,27.767,27.7272,27.767,116295.5897
2016-10-18 10:50:00,41.86,41.87,41.77,41.78,86883.62697789249,27.767,27.7736,27.7073,27.7139,86883.627
2016-10-18 11:00:00,41.79,41.85,41.74,41.75,135835.48423297048,27.7206,27.7604,27.6874,27.694,135835.4842
2016-10-18 11:10:00,41.76,41.87,41.72,41.84,300644.1476826394,27.7007,27.7736,27.6741,27.7537,300644.1477
2016-10-18 11:20:00,41.84,41.92,41.84,41.88,193279.09325552688,27.7537,27.8068,27.7537,27.7803,193279.0933
2016-10-18 11:30:00,41.89,41.89,41.84,41.85,204639.2099652115,27.7869,27.7869,27.7537,27.7604,204639.21
2016-10-18 11:40:00,41.85,41.9,41.85,41.89,170123.44293569744,27.7604,27.7935,27.7604,27.7869,170123.4429
2016-10-18 11:50:00,41.89,41.93,41.85,41.93,80619.45909549994,27.7869,27.8134,27.7604,27.8134,80619.4591
2016-10-18 12:00:00,41.93,41.95,41.84,41.85,121172.7078891258,27.8134,27.8267,27.7537,27.7604,121172.7079
2016-10-18 12:10:00,41.85,41.86,41.83,41.85,43286.94871507126,27.7604,27.767,27.7471,27.7604,43286.9487
2016-10-18 12:20:00,41.84,41.85,41.8,41.81,49675.6817416676,27.7537,27.7604,27.7272,27.7338,49675.6817
2016-10-18 12:30:00,41.81,41.83,41.79,41.81,60665.4696442599,27.7338,27.7471,27.7206,27.7338,60665.4696
2016-10-18 12:40:00,41.82,41.82,41.76,41.77,39506.22825721019,27.7405,27.7405,27.7007,27.7073,39506.2283
2016-10-18 12:50:00,41.77,41.79,41.75,41.78,41630.56895971271,27.7073,27.7206,27.694,27.7139,41630.569
2016-10-18 13:00:00,41.78,41.82,41.77,41.82,32215.239591516103,27.7139,27.7405,27.7073,27.7405,32215.2396
2016-10-18 13:10:00,41.82,41.84,41.78,41.79,45952.19391762989,27.7405,27.7537,27.7139,27.7206,45952.1939
2016-10-18 13:20:00,41.8,41.81,41.77,41.77,68467.0631803389,27.7272,27.7338,27.7073,27.7073,68467.0632
2016-10-18 13:30:00,41.77,41.79,41.73,41.79,51158.11917854337,27.7073,27.7206,27.6808,27.7206,51158.1192
2016-10-18 13:40:00,41.79,41.79,41.74,41.74,48048.479407473904,27.7206,27.7206,27.6874,27.6874,48048.4794
2016-10-18 13:50:00,41.75,41.79,41.74,41.79,129920.32319604982,27.694,27.7206,27.6874,27.7206,129920.3232
2016-10-18 14:00:00,41.78,41.86,41.78,41.83,319941.64515767025,27.7139,27.767,27.7139,27.7471,319941.6452
2016-10-18 14:10:00,41.83,41.86,41.78,41.79,106191.2243294804,27.7471,27.767,27.7139,27.7206,106191.2243
2016-10-18 14:20:00,41.79,41.8,41.7,41.78,230418.58377286492,27.7206,27.7272,27.6609,27.7139,230418.5838
2016-10-18 14:30:00,41.78,41.79,41.73,41.75,62771.85501066098,27.7139,27.7206,27.6808,27.694,62771.855
2016-10-18 14:40:00,41.74,41.76,41.7,41.75,95689.59712714622,27.6874,27.7007,27.6609,27.694,95689.5971
2016-10-18 14:50:00,41.75,41.76,41.72,41.75,52111.99640893278,27.694,27.7007,27.6741,27.694,52111.9964
2016-10-18 15:00:00,41.75,41.77,41.71,41.74,190437.6613174728,27.694,27.7073,27.6675,27.6874,190437.6613
2016-10-18 15:10:00,41.74,41.76,41.7,41.71,92519.35809673436,27.6874,27.7007,27.6609,27.6675,92519.3581
2016-10-18 15:20:00,41.72,41.73,41.67,41.69,110048.25496577263,27.6741,27.6808,27.641,27.6542,110048.255
2016-10-18 15:30:00,41.68,41.7,41.66,41.69,134629.11008865447,27.6476,27.6609,27.6343,27.6542,134629.1101
2016-10-18 15:40:00,41.69,41.69,41.65,41.66,143555.15654808664,27.6542,27.6542,27.6277,27.6343,143555.1565
2016-10-18 15:50:00,41.66,41.72,41.66,41.69,403832.3420491527,27.6343,27.6741,27.6343,27.6542,403832.342
2016-10-19 09:30:00,41.86,42.02,41.83,42.02,183101.78431152503,27.767,27.8731,27.7471,27.8731,183101.7843
2016-10-19 09:40:00,42.02,42.02,41.85,41.92,175216.02513747054,27.8731,27.8731,27.7604,27.8068,175216.0251
2016-10-19 09:50:00,41.92,41.99,41.82,41.86,233074.85130737288,27.8068,27.8532,27.7405,27.767,233074.8513
2016-10-19 10:00:00,41.86,41.87,41.61,41.63,205161.03692065983,27.767,27.7736,27.6012,27.6144,205161.0369
2016-10-19 10:10:00,41.63,41.78,41.61,41.73,182340.92694422623,27.6144,27.7139,27.6012,27.6808,182340.9269
2016-10-19 10:20:00,41.72,41.77,41.7,41.74,104127.48288632029,27.6741,27.7073,27.6609,27.6874,104127.4829
2016-10-19 10:30:00,41.75,41.89,41.75,41.77,175883.7391987431,27.694,27.7869,27.694,27.7073,175883.7392
2016-10-19 10:40:00,41.77,41.93,41.77,41.83,146618.78577039612,27.7073,27.8134,27.7073,27.7471,146618.7858
2016-10-19 10:50:00,41.84,41.85,41.76,41.76,188038.37953091683,27.7537,27.7604,27.7007,27.7007,188038.3795
2016-10-19 11:00:00,41.76,41.79,41.73,41.75,96272.02334193692,27.7007,27.7206,27.6808,27.694,96272.0233
2016-10-19 11:10:00,41.75,41.76,41.61,41.61,98148.3559645382,27.694,27.7007,27.6012,27.6012,98148.356
2016-10-19 11:20:00,41.61,41.65,41.56,41.61,110048.25496577263,27.6012,27.6277,27.568,27.6012,110048.255
2016-10-19 11:30:00,41.61,41.62,41.55,41.61,103513.63483335204,27.6012,27.6078,27.5614,27.6012,103513.6348
2016-10-19 11:40:00,41.62,41.77,41.62,41.74,99119.06632252272,27.6078,27.7073,27.6078,27.6874,99119.0663
2016-10-19 11:50:00,41.75,41.81,41.75,41.76,69781.16934126361,27.694,27.7338,27.694,27.7007,69781.1693
2016-10-19 12:00:00,41.77,41.82,41.74,41.82,54091.57221411738,27.7073,27.7405,27.6874,27.7405,54091.5722
2016-10-19 12:10:00,41.82,41.86,41.81,41.84,57729.77219167321,27.7405,27.767,27.7338,27.7537,57729.7722
2016-10-19 12:20:00,41.85,41.86,41.82,41.82,71361.238918191,27.7604,27.767,27.7405,27.7405,71361.2389
2016-10-19 12:30:00,41.83,41.85,41.8,41.8,64693.07597351588,27.7471,27.7604,27.7272,27.7272,64693.076
2016-10-19 12:40:00,41.8,41.85,41.8,41.84,46018.40421950398,27.7272,27.7604,27.7272,27.7537,46018.4042
2016-10-19 12:50:00,41.84,41.85,41.8,41.8,61093.03108517562,27.7537,27.7604,27.7272,27.7272,61093.0311
2016-10-19 13:00:00,41.81,41.84,41.8,41.82,47454.83110761979,27.7338,27.7537,27.7272,27.7405,47454.8311
2016-10-19 13:10:00,41.8,41.85,41.8,41.85,43493.43508023791,27.7272,27.7604,27.7272,27.7604,43493.4351
2016-10-19 13:20:00,41.85,41.86,41.83,41.85,88265.06564919761,27.7604,27.767,27.7471,27.7604,88265.0656
2016-10-19 13:30:00,41.85,41.87,41.82,41.85,167320.16608685892,27.7604,27.7736,27.7405,27.7604,167320.1661
2016-10-19 13:40:00,41.84,41.85,41.81,41.81,83312.7595107171,27.7537,27.7604,27.7338,27.7338,83312.7595
2016-10-19 13:50:00,41.81,41.81,41.77,41.8,61865.11053753787,27.7338,27.7338,27.7073,27.7272,61865.1105
2016-10-19 14:00:00,41.8,41.85,41.8,41.85,73022.10750757491,27.7272,27.7604,27.7272,27.7604,73022.1075
2016-10-19 14:10:00,41.85,41.85,41.81,41.82,65456.1777578274,27.7604,27.7604,27.7338,27.7405,65456.1778
2016-10-19 14:20:00,41.82,41.85,41.79,41.8,84496.6894849063,27.7405,27.7604,27.7206,27.7272,84496.6895
2016-10-19 14:30:00,41.8,41.81,41.76,41.77,108502.9738525418,27.7272,27.7338,27.7007,27.7073,108502.9739
2016-10-19 14:40:00,41.77,41.77,41.69,41.74,115981.37133879474,27.7073,27.7073,27.6542,27.6874,115981.3713
2016-10-19 14:50:00,41.75,41.77,41.7,41.74,96337.11143530469,27.694,27.7073,27.6609,27.6874,96337.1114
2016-10-19 15:00:00,41.74,41.77,41.71,41.75,118020.4241948154,27.6874,27.7073,27.6675,27.694,118020.4242
2016-10-19 15:10:00,41.74,41.75,41.69,41.71,93726.85444955672,27.6874,27.694,27.6542,27.6675,93726.8544
2016-10-19 15:20:00,41.7,41.73,41.67,41.7,122059.25260913475,27.6609,27.6808,27.641,27.6609,122059.2526
2016-10-19 15:30:00,41.71,41.72,41.69,41.7,140024.68858713948,27.6675,27.6741,27.6542,27.6609,140024.6886
2016-10-19 15:40:00,41.7,41.77,41.7,41.76,166119.40298507462,27.6609,27.7073,27.6609,27.7007,166119.403
2016-10-19 15:50:00,41.76,41.76,41.71,41.75,435524.63247671415,27.7007,27.7007,27.6675,27.694,435524.6325
2016-10-20 09:30:00,41.74,41.93,41.56,41.77,137482.8863202783,27.6874,27.8134,27.568,27.7073,137482.8863
2016-10-20 09:40:00,41.77,41.8,41.61,41.69,163014.25204803052,27.7073,27.7272,27.6012,27.6542,163014.252
2016-10-20 09:50:00,41.69,41.74,41.61,41.73,148804.8479407474,27.6542,27.6874,27.6012,27.6808,148804.8479
2016-10-20 10:00:00,41.74,41.74,41.61,41.69,169920.3231960498,27.6874,27.6874,27.6012,27.6542,169920.3232
2016-10-20 10:10:00,41.7,41.73,41.54,41.54,142590.05723263382,27.6609,27.6808,27.5547,27.5547,142590.0572
2016-10-20 10:20:00,41.54,41.55,41.4,41.46,222795.4213892941,27.5547,27.5614,27.4619,27.5017,222795.4214
2016-10-20 10:30:00,41.47,41.47,41.22,41.3,117597.35158792503,27.5083,27.5083,27.3425,27.3955,117597.3516
2016-10-20 10:40:00,41.31,41.44,41.28,41.44,105459.54438334642,27.4022,27.4884,27.3823,27.4884,105459.5444
2016-10-20 10:50:00,41.44,41.45,41.22,41.28,117782.5159914712,27.4884,27.495,27.3425,27.3823,117782.516
2016-10-20 11:00:00,41.28,41.31,41.22,41.25,83453.03557400964,27.3823,27.4022,27.3425,27.3624,83453.0356
2016-10-20 11:10:00,41.25,41.36,41.19,41.36,118430.03029962968,27.3624,27.4353,27.3226,27.4353,118430.0303
2016-10-20 11:20:00,41.36,41.49,41.33,41.39,168524.29581416227,27.4353,27.5216,27.4154,27.4552,168524.2958
2016-10-20 11:30:00,41.39,41.45,41.37,41.42,110470.20536415666,27.4552,27.495,27.442,27.4751,110470.2054
2016-10-20 11:40:00,41.42,41.45,41.41,41.44,94059.0281674335,27.4751,27.495,27.4685,27.4884,94059.0282
2016-10-20 11:50:00,41.44,41.58,41.43,41.58,57550.218830658734,27.4884,27.5813,27.4818,27.5813,57550.2188
2016-10-20 12:00:00,41.58,41.61,41.53,41.56,153832.34204915274,27.5813,27.6012,27.5481,27.568,153832.342
2016-10-20 12:10:00,41.57,41.62,41.56,41.61,72209.6285489844,27.5746,27.6078,27.568,27.6012,72209.6285
2016-10-20 12:20:00,41.62,41.64,41.58,41.61,45523.51026820783,27.6078,27.6211,27.5813,27.6012,45523.5103
2016-10-20 12:30:00,41.61,41.65,41.6,41.64,92358.88228032769,27.6012,27.6277,27.5945,27.6211,92358.8823
2016-10-20 12:40:00,41.64,41.64,41.54,41.55,95212.65851195152,27.6211,27.6211,27.5547,27.5614,95212.6585
2016-10-20 12:50:00,41.55,41.56,41.49,41.54,66801.70575692963,27.5614,27.568,27.5216,27.5547,66801.7058
2016-10-20 13:00:00,41.53,41.65,41.53,41.61,70500.50499382785,27.5481,27.6277,27.5481,27.6012,70500.505
2016-10-20 13:10:00,41.61,41.63,41.57,41.6,38665.69408596117,27.6012,27.6144,27.5746,27.5945,38665.6941
2016-10-20 13:20:00,41.6,41.65,41.59,41.63,33689.82156884749,27.5945,27.6277,27.5879,27.6144,33689.8216
2016-10-20 13:30:00,41.62,41.68,41.61,41.68,44485.46739984289,27.6078,27.6476,27.6012,27.6476,44485.4674
2016-10-20 13:40:00,41.68,41.68,41.61,41.62,53877.23038940635,27.6476,27.6476,27.6012,27.6078,53877.2304
2016-10-20 13:50:00,41.61,41.63,41.56,41.6,69213.33183705532,27.6012,27.6144,27.568,27.5945,69213.3318
2016-10-20 14:00:00,41.6,41.65,41.59,41.63,47097.96880260352,27.5945,27.6277,27.5879,27.6144,47097.9688
2016-10-20 14:10:00,41.62,41.66,41.6,41.64,63842.44192570979,27.6078,27.6343,27.5945,27.6211,63842.4419
2016-10-20 14:20:00,41.63,41.64,41.59,41.62,86233.86825272135,27.6144,27.6211,27.5879,27.6078,86233.8683
2016-10-20 14:30:00,41.62,41.64,41.6,41.61,77791.49365952193,27.6078,27.6211,27.5945,27.6012,77791.4937
2016-10-20 14:40:00,41.61,41.68,41.58,41.68,54419.2570979688,27.6012,27.6476,27.5813,27.6476,54419.2571
2016-10-20 14:50:00,41.67,41.68,41.62,41.64,57747.72752777466,27.641,27.6476,27.6078,27.6211,57747.7275
2016-10-20 15:00:00,41.64,41.66,41.6,41.64,81754.01189541016,27.6211,27.6343,27.5945,27.6211,81754.0119
2016-10-20 15:10:00,41.65,41.7,41.64,41.65,68504.09606104814,27.6277,27.6609,27.6211,27.6277,68504.0961
2016-10-20 15:20:00,41.64,41.67,41.57,41.59,97384.13197172034,27.6211,27.641,27.5746,27.5879,97384.132
2016-10-20 15:30:00,41.59,41.61,41.54,41.6,129642.01548647738,27.5879,27.6012,27.5547,27.5945,129642.0155
2016-10-20 15:40:00,41.6,41.63,41.58,41.63,155706.4302547413,27.5945,27.6144,27.5813,27.6144,155706.4303
2016-10-20 15:50:00,41.63,41.67,41.58,41.59,365458.42217484006,27.6144,27.641,27.5813,27.5879,365458.4222
2016-10-21 09:30:00,41.19,41.23,41.01,41.09,439830.54651554255,27.3226,27.3491,27.2032,27.2562,439830.5465
2016-10-21 09:40:00,41.09,41.12,40.92,40.98,152253.39468073167,27.2562,27.2761,27.1435,27.1833,152253.3947
2016-10-21 09:50:00,40.97,41.08,40.95,41.05,124744.69756480752,27.1766,27.2496,27.1634,27.2297,124744.6976
2016-10-21 10:00:00,41.05,41.08,41.03,41.06,107274.15553809896,27.2297,27.2496,27.2164,27.2363,107274.1555
2016-10-21 10:10:00,41.07,41.14,41.03,41.13,117773.53832342048,27.243,27.2894,27.2164,27.2828,117773.5383
2016-10-21 10:20:00,41.13,41.18,41.11,41.18,126103.69206598586,27.2828,27.3159,27.2695,27.3159,126103.6921
2016-10-21 10:30:00,41.18,41.28,41.17,41.2,106879.13814386712,27.3159,27.3823,27.3093,27.3292,106879.1381
2016-10-21 10:40:00,41.21,41.33,41.2,41.32,80294.0186286612,27.3358,27.4154,27.3292,27.4088,80294.0186
2016-10-21 10:50:00,41.32,41.38,41.28,41.35,149810.34676242844,27.4088,27.4486,27.3823,27.4287,149810.3468
2016-10-21 11:00:00,41.35,41.43,41.3,41.39,155336.10144764895,27.4287,27.4818,27.3955,27.4552,155336.1014
2016-10-21 11:10:00,41.4,41.4,41.28,41.29,71773.08944001795,27.4619,27.4619,27.3823,27.3889,71773.0894
2016-10-21 11:20:00,41.29,41.36,41.25,41.27,195905.0611603636,27.3889,27.4353,27.3624,27.3756,195905.0612
2016-10-21 11:30:00,41.28,41.31,41.26,41.29,51611.49141510492,27.3823,27.4022,27.369,27.3889,51611.4914
2016-10-21 11:40:00,41.3,41.46,41.29,41.45,55979.12692178207,27.3955,27.5017,27.3889,27.495,55979.1269
2016-10-21 11:50:00,41.45,41.46,41.39,41.42,137127.14622376836,27.495,27.5017,27.4552,27.4751,137127.1462
2016-10-21 12:00:00,41.42,41.44,41.36,41.41,107905.95892716866,27.4751,27.4884,27.4353,27.4685,107905.9589
2016-10-21 12:10:00,41.41,41.47,41.41,41.45,45473.01088542251,27.4685,27.5083,27.4685,27.495,45473.0109
2016-10-21 12:20:00,41.45,41.45,41.42,41.45,80658.73639322186,27.495,27.495,27.4751,27.495,80658.7364
2016-10-21 12:30:00,41.45,41.45,41.4,41.45,50349.006845471886,27.495,27.495,27.4619,27.495,50349.0068
2016-10-21 12:40:00,41.45,41.49,41.43,41.45,128331.2759510717,27.495,27.5216,27.4818,27.495,128331.276
2016-10-21 12:50:00,41.45,41.45,41.41,41.43,85071.26024015261,27.495,27.495,27.4685,27.4818,85071.2602
2016-10-21 13:00:00,41.43,41.45,41.37,41.4,46103.69206598586,27.4818,27.495,27.442,27.4619,46103.6921
2016-10-21 13:10:00,41.4,41.42,41.37,41.39,26102.56985747952,27.4619,27.4751,27.442,27.4552,26102.5699
2016-10-21 13:20:00,41.4,41.41,41.33,41.33,317858.82616990234,27.4619,27.4685,27.4154,27.4154,317858.8262
2016-10-21 13:30:00,41.33,41.35,41.28,41.32,55567.27639995511,27.4154,27.4287,27.3823,27.4088,55567.2764
2016-10-21 13:40:00,41.32,41.34,41.28,41.33,66509.93154528111,27.4088,27.4221,27.3823,27.4154,66509.9315
2016-10-21 13:50:00,41.33,41.35,41.27,41.29,59255.975760296256,27.4154,27.4287,27.3756,27.3889,59255.9758
2016-10-21 14:00:00,41.28,41.31,41.25,41.28,79252.60913477723,27.3823,27.4022,27.3624,27.3823,79252.6091
2016-10-21 14:10:00,41.27,41.28,41.25,41.26,133052.4071372461,27.3756,27.3823,27.3624,27.369,133052.4071
2016-10-21 14:20:00,41.26,41.34,41.26,41.33,192937.94186959937,27.369,27.4221,27.369,27.4154,192937.9419
2016-10-21 14:30:00,41.33,41.33,41.28,41.32,109679.04836718662,27.4154,27.4154,27.3823,27.4088,109679.0484
2016-10-21 14:40:00,41.31,41.33,41.25,41.28,145917.40545393334,27.4022,27.4154,27.3624,27.3823,145917.4055
2016-10-21 14:50:00,41.28,41.28,41.2,41.22,124844.57412187185,27.3823,27.3823,27.3292,27.3425,124844.5741
2016-10-21 15:00:00,41.22,41.28,41.2,41.24,171298.3952418359,27.3425,27.3823,27.3292,27.3557,171298.3952
2016-10-21 15:10:00,41.24,41.3,41.23,41.26,136700.70699135898,27.3557,27.3955,27.3491,27.369,136700.707
2016-10-21 15:20:00,41.26,41.28,41.24,41.28,112933.453035574,27.369,27.3823,27.3557,27.3823,112933.453
2016-10-21 15:30:00,41.28,41.29,41.24,41.25,205560.54314891703,27.3823,27.3889,27.3557,27.3624,205560.5431
2016-10-21 15:40:00,41.25,41.34,41.23,41.34,546739.9842890808,27.3624,27.4221,27.3491,27.4221,546739.9843
2016-10-21 15:50:00,41.34,41.36,41.29,41.34,541031.3096173268,27.4221,27.4353,27.3889,27.4221,541031.3096
2016-10-24 09:30:00,41.61,41.79,41.54,41.79,142693.30041521715,27.6012,27.7206,27.5547,27.7206,142693.3004
2016-10-24 09:40:00,41.8,41.82,41.71,41.78,119382.78532151273,27.7272,27.7405,27.6675,27.7139,119382.7853
2016-10-24 09:50:00,41.78,41.85,41.7,41.77,114210.52631578948,27.7139,27.7604,27.6609,27.7073,114210.5263
2016-10-24 10:00:00,41.77,41.77,41.63,41.67,174008.52878464817,27.7073,27.7073,27.6144,27.641,174008.5288
2016-10-24 10:10:00,41.66,41.71,41.61,41.63,146601.952642801,27.6343,27.6675,27.6012,27.6144,146601.9526
2016-10-24 10:20:00,41.64,41.68,41.61,41.63,96512.17596229378,27.6211,27.6476,27.6012,27.6144,96512.176
2016-10-24 10:30:00,41.63,41.67,41.62,41.65,108198.85534732352,27.6144,27.641,27.6078,27.6277,108198.8553
2016-10-24 10:40:00,41.66,41.67,41.56,41.65,153383.45864661652,27.6343,27.641,27.568,27.6277,153383.4586
2016-10-24 10:50:00,41.65,41.71,41.42,41.6,854728.9866457187,27.6277,27.6675,27.4751,27.5945,854728.9866
2016-10-24 11:00:00,41.6,41.72,41.55,41.68,165649.19762091796,27.5945,27.6741,27.5614,27.6476,165649.1976
2016-10-24 11:10:00,41.67,41.71,41.63,41.64,91678.82392548535,27.641,27.6675,27.6144,27.6211,91678.8239
2016-10-24 11:20:00,41.65,41.68,41.59,41.65,76293.34530355739,27.6277,27.6476,27.5879,27.6277,76293.3453
2016-10-24 11:30:00,41.64,41.68,41.62,41.65,129973.06699584782,27.6211,27.6476,27.6078,27.6277,129973.067
2016-10-24 11:40:00,41.65,41.68,41.61,41.66,57423.40926944226,27.6277,27.6476,27.6012,27.6343,57423.4093
2016-10-24 11:50:00,41.65,41.67,41.62,41.64,66206.93524856918,27.6277,27.641,27.6078,27.6211,66206.9352
2016-10-24 12:00:00,41.64,41.66,41.59,41.63,45002.80552126585,27.6211,27.6343,27.5879,27.6144,45002.8055
2016-10-24 12:10:00,41.63,41.66,41.6,41.61,84345.19133655033,27.6144,27.6343,27.5945,27.6012,84345.1913
2016-10-24 12:20:00,41.62,41.62,41.53,41.54,107050.83604533722,27.6078,27.6078,27.5481,27.5547,107050.836
2016-10-24 12:30:00,41.54,41.56,41.49,41.49,59260.46459432162,27.5547,27.568,27.5216,27.5216,59260.4646
2016-10-24 12:40:00,41.49,41.53,41.48,41.53,46471.776456065534,27.5216,27.5481,27.5149,27.5481,46471.7765
2016-10-24 12:50:00,41.53,41.56,41.49,41.52,70457.8610705869,27.5481,27.568,27.5216,27.5415,70457.8611
2016-10-24 13:00:00,41.53,41.55,41.52,41.55,32710.13354281225,27.5481,27.5614,27.5415,27.5614,32710.1335
2016-10-24 13:10:00,41.54,41.55,41.51,41.53,46180.00224441701,27.5547,27.5614,27.5348,27.5481,46180.0022
2016-10-24 13:20:00,41.53,41.62,41.51,41.62,119370.441027943,27.5481,27.6078,27.5348,27.6078,119370.441
2016-10-24 13:30:00,41.62,41.65,41.6,41.62,79143.75490966221,27.6078,27.6277,27.5945,27.6078,79143.7549
2016-10-24 13:40:00,41.62,41.65,41.61,41.61,41304.00628436764,27.6078,27.6277,27.6012,27.6012,41304.0063
2016-10-24 13:50:00,41.61,41.68,41.61,41.64,94376.61317472786,27.6012,27.6476,27.6012,27.6211,94376.6132
2016-10-24 14:00:00,41.64,41.68,41.62,41.67,52032.3196049826,27.6211,27.6476,27.6078,27.641,52032.3196
2016-10-24 14:10:00,41.67,41.68,41.62,41.67,39056.222646167655,27.641,27.6476,27.6078,27.641,39056.2226
2016-10-24 14:20:00,41.66,41.7,41.65,41.67,70925.8220177309,27.6343,27.6609,27.6277,27.641,70925.822
2016-10-24 14:30:00,41.67,41.71,41.66,41.67,67927.28088878913,27.641,27.6675,27.6343,27.641,67927.2809
2016-10-24 14:40:00,41.67,41.69,41.63,41.64,51467.84872629334,27.641,27.6542,27.6144,27.6211,51467.8487
2016-10-24 14:50:00,41.64,41.66,41.61,41.66,45279.991022331946,27.6211,27.6343,27.6012,27.6343,45279.991
2016-10-24 15:00:00,41.65,41.68,41.61,41.64,68160.70025810796,27.6277,27.6476,27.6012,27.6211,68160.7003
2016-10-24 15:10:00,41.64,41.66,41.62,41.64,77394.2318482774,27.6211,27.6343,27.6078,27.6211,77394.2318
2016-10-24 15:20:00,41.64,41.64,41.61,41.63,78633.15003927729,27.6211,27.6211,27.6012,27.6144,78633.15
2016-10-24 15:30:00,41.63,41.63,41.59,41.61,135340.59028167432,27.6144,27.6144,27.5879,27.6012,135340.5903
2016-10-24 15:40:00,41.61,41.61,41.54,41.58,190732.80215464032,27.6012,27.6012,27.5547,27.5813,190732.8022
2016-10-24 15:50:00,41.58,41.6,41.53,41.53,613418.247110313,27.5813,27.5945,27.5481,27.5481,613418.2471
2016-10-25 09:30:00,41.51,41.63,41.39,41.61,145195.8253843564,27.5348,27.6144,27.4552,27.6012,145195.8254
2016-10-25 09:40:00,41.6,41.67,41.48,41.54,204135.33834586464,27.5945,27.641,27.5149,27.5547,204135.3383
2016-10-25 09:50:00,41.53,41.57,41.45,41.46,120085.28784648186,27.5481,27.5746,27.495,27.5017,120085.2878
2016-10-25 10:00:00,41.46,41.54,41.42,41.53,89584.78285265403,27.5017,27.5547,27.4751,27.5481,89584.7829
2016-10-25 10:10:00,41.53,41.58,41.46,41.48,83014.25204803052,27.5481,27.5813,27.5017,27.5149,83014.252
2016-10-25 10:20:00,41.48,41.48,41.32,41.32,97899.22567613062,27.5149,27.5149,27.4088,27.4088,97899.2257
2016-10-25 10:30:00,41.33,41.34,41.26,41.26,125401.18954101672,27.4154,27.4221,27.369,27.369,125401.1895
2016-10-25 10:40:00,41.26,41.28,41.12,41.14,102655.14532600156,27.369,27.3823,27.2761,27.2894,102655.1453
2016-10-25 10:50:00,41.14,41.23,41.12,41.23,65742.34092694422,27.2894,27.3491,27.2761,27.3491,65742.3409
2016-10-25 11:00:00,41.22,41.29,41.21,41.26,46242.84592077207,27.3425,27.3889,27.3358,27.369,46242.8459
2016-10-25 11:10:00,41.26,41.32,41.22,41.32,100484.79407473908,27.369,27.4088,27.3425,27.4088,100484.7941
2016-10-25 11:20:00,41.31,41.36,41.25,41.36,122428.4592077208,27.4022,27.4353,27.3624,27.4353,122428.4592
2016-10-25 11:30:00,41.36,41.4,41.34,41.36,103944.56289978678,27.4353,27.4619,27.4221,27.4353,103944.5629
2016-10-25 11:40:00,41.35,41.4,41.34,41.38,83914.26327011558,27.4287,27.4619,27.4221,27.4486,83914.2633
2016-10-25 11:50:00,41.37,41.38,41.33,41.35,45802.94018628661,27.442,27.4486,27.4154,27.4287,45802.9402
2016-10-25 12:00:00,41.35,41.37,41.28,41.32,65144.20379306475,27.4287,27.442,27.3823,27.4088,65144.2038
2016-10-25 12:10:00,41.32,41.34,41.17,41.21,115028.61631691168,27.4088,27.4221,27.3093,27.3358,115028.6163
2016-10-25 12:20:00,41.22,41.24,41.14,41.17,82013.24206037482,27.3425,27.3557,27.2894,27.3093,82013.2421
2016-10-25 12:30:00,41.17,41.18,41.13,41.18,85788.35147570418,27.3093,27.3159,27.2828,27.3159,85788.3515
2016-10-25 12:40:00,41.17,41.19,41.15,41.18,58724.04892829088,27.3093,27.3226,27.296,27.3159,58724.0489
2016-10-25 12:50:00,41.18,41.21,41.18,41.19,81215.35181236673,27.3159,27.3358,27.3159,27.3226,81215.3518
2016-10-25 13:00:00,41.19,41.2,41.16,41.18,72625.96790483671,27.3226,27.3292,27.3027,27.3159,72625.9679
2016-10-25 13:10:00,41.18,41.22,41.16,41.2,69461.33991695657,27.3159,27.3425,27.3027,27.3292,69461.3399
2016-10-25 13:20:00,41.2,41.25,41.19,41.2,75486.4773874986,27.3292,27.3624,27.3226,27.3292,75486.4774
2016-10-25 13:30:00,41.2,41.21,41.17,41.18,63095.05106048704,27.3292,27.3358,27.3093,27.3159,63095.0511
2016-10-25 13:40:00,41.19,41.23,41.17,41.22,72723.60004488834,27.3226,27.3491,27.3093,27.3425,72723.6
2016-10-25 13:50:00,41.22,41.25,41.2,41.22,60335.5403433958,27.3425,27.3624,27.3292,27.3425,60335.5403
2016-10-25 14:00:00,41.23,41.28,41.22,41.28,99986.53349792393,27.3491,27.3823,27.3425,27.3823,99986.5335
2016-10-25 14:10:00,41.28,41.28,41.23,41.24,72579.95735607676,27.3823,27.3823,27.3491,27.3557,72579.9574
2016-10-25 14:20:00,41.24,41.25,41.22,41.24,74965.7726405566,27.3557,27.3624,27.3425,27.3557,74965.7726
2016-10-25 14:30:00,41.24,41.27,41.21,41.27,96083.49231287172,27.3557,27.3756,27.3358,27.3756,96083.4923
2016-10-25 14:40:00,41.26,41.29,41.22,41.22,103081.58455841096,27.369,27.3889,27.3425,27.3425,103081.5846
2016-10-25 14:50:00,41.23,41.27,41.2,41.2,90364.71776456066,27.3491,27.3756,27.3292,27.3292,90364.7178
2016-10-25 15:00:00,41.2,41.25,41.18,41.2,100453.37223656155,27.3292,27.3624,27.3159,27.3292,100453.3722
2016-10-25 15:10:00,41.2,41.2,41.16,41.2,101874.0882055886,27.3292,27.3292,27.3027,27.3292,101874.0882
2016-10-25 15:20:00,41.2,41.24,41.19,41.23,96233.86825272135,27.3292,27.3557,27.3226,27.3491,96233.8683
2016-10-25 15:30:00,41.23,41.25,41.21,41.24,109802.49130288408,27.3491,27.3624,27.3358,27.3557,109802.4913
2016-10-25 15:40:00,41.24,41.26,41.19,41.21,201495.90393895184,27.3557,27.369,27.3226,27.3358,201495.9039
2016-10-25 15:50:00,41.21,41.26,41.19,41.25,240017.95533610144,27.3358,27.369,27.3226,27.3624,240017.9553
2016-10-26 09:30:00,41.04,41.32,41.04,41.31,150830.43429469195,27.2231,27.4088,27.2231,27.4022,150830.4343
2016-10-26 09:40:00,41.31,41.62,41.29,41.46,143833.46425765907,27.4022,27.6078,27.3889,27.5017,143833.4643
2016-10-26 09:50:00,41.46,41.49,41.36,41.41,81433.06026259679,27.5017,27.5216,27.4353,27.4685,81433.0603
2016-10-26 10:00:00,41.41,41.42,41.24,41.24,100087.53226349456,27.4685,27.4751,27.3557,27.3557,100087.5323
2016-10-26 10:10:00,41.25,41.33,41.17,41.31,107168.66793850296,27.3624,27.4154,27.3093,27.4022,107168.6679
2016-10-26 10:20:00,41.31,41.52,41.3,41.51,118920.43541690044,27.4022,27.5415,27.3955,27.5348,118920.4354
2016-10-26 10:30:00,41.51,41.64,41.51,41.6,96781.5060038155,27.5348,27.6211,27.5348,27.5945,96781.506
2016-10-26 10:40:00,41.6,41.61,41.55,41.61,70580.18179777803,27.5945,27.6012,27.5614,27.6012,70580.1818
2016-10-26 10:50:00,41.61,41.73,41.57,41.71,74181.34889462462,27.6012,27.6808,27.5746,27.6675,74181.3489
2016-10-26 11:00:00,41.7,41.77,41.66,41.73,98327.90932555268,27.6609,27.7073,27.6343,27.6808,98327.9093
2016-10-26 11:10:00,41.73,41.79,41.73,41.74,93266.74896195711,27.6808,27.7206,27.6808,27.6874,93266.749
2016-10-26 11:20:00,41.74,41.84,41.74,41.83,123412.6360677814,27.6874,27.7537,27.6874,27.7471,123412.6361
2016-10-26 11:30:00,41.83,41.89,41.82,41.86,228183.14442823475,27.7471,27.7869,27.7405,27.767,228183.1444
2016-10-26 11:40:00,41.86,41.94,41.85,41.93,131235.55156548086,27.767,27.8201,27.7604,27.8134,131235.5516
2016-10-26 11:50:00,41.93,41.95,41.88,41.89,88536.64010773202,27.8134,27.8267,27.7803,27.7869,88536.6401
2016-10-26 12:00:00,41.89,41.9,41.81,41.84,59493.883963640445,27.7869,27.7935,27.7338,27.7537,59493.884
2016-10-26 12:10:00,41.84,41.86,41.82,41.84,39113.45527999102,27.7537,27.767,27.7405,27.7537,39113.4553
2016-10-26 12:20:00,41.85,41.94,41.84,41.94,109131.41061609249,27.7604,27.8201,27.7537,27.8201,109131.4106
2016-10-26 12:30:00,41.94,41.95,41.92,41.94,100616.09246998093,27.8201,27.8267,27.8068,27.8201,100616.0925
2016-10-26 12:40:00,41.94,42.05,41.93,42.05,106090.22556390976,27.8201,27.893,27.8134,27.893,106090.2256
2016-10-26 12:50:00,42.04,42.07,42.02,42.02,92051.39714959038,27.8864,27.9063,27.8731,27.8731,92051.3971
2016-10-26 13:00:00,42.03,42.07,42.02,42.05,140769.83503534956,27.8798,27.9063,27.8731,27.893,140769.835
2016-10-26 13:10:00,42.05,42.07,41.99,42.01,214916.3954662776,27.893,27.9063,27.8532,27.8665,214916.3955
2016-10-26 13:20:00,42.02,42.04,41.99,42.02,79312.08618561328,27.8731,27.8864,27.8532,27.8731,79312.0862
2016-10-26 13:30:00,42.01,42.02,41.91,41.92,78288.63202783077,27.8665,27.8731,27.8002,27.8068,78288.632
2016-10-26 13:40:00,41.91,41.92,41.84,41.88,87187.74548311076,27.8002,27.8068,27.7537,27.7803,87187.7455
2016-10-26 13:50:00,41.87,41.88,41.76,41.82,138966.44596566042,27.7736,27.7803,27.7007,27.7405,138966.446
2016-10-26 14:00:00,41.81,41.82,41.72,41.8,76348.33352036808,27.7338,27.7405,27.6741,27.7272,76348.3335
2016-10-26 14:10:00,41.78,41.81,41.74,41.8,154135.33834586464,27.7139,27.7338,27.6874,27.7272,154135.3383
2016-10-26 14:20:00,41.79,41.83,41.74,41.77,88920.43541690045,27.7206,27.7471,27.6874,27.7073,88920.4354
2016-10-26 14:30:00,41.77,41.78,41.76,41.77,90167.20906744472,27.7073,27.7139,27.7007,27.7073,90167.2091
2016-10-26 14:40:00,41.77,41.8,41.77,41.77,82535.06901582313,27.7073,27.7272,27.7073,27.7073,82535.069
2016-10-26 14:50:00,41.77,41.83,41.77,41.8,68122.54516889238,27.7073,27.7471,27.7073,27.7272,68122.5452
2016-10-26 15:00:00,41.8,41.81,41.77,41.77,72502.52496913927,27.7272,27.7338,27.7073,27.7073,72502.525
2016-10-26 15:10:00,41.78,41.81,41.77,41.8,102364.4933228594,27.7139,27.7338,27.7073,27.7272,102364.4933
2016-10-26 15:20:00,41.81,41.85,41.77,41.77,92052.51935809672,27.7338,27.7604,27.7073,27.7073,92052.5194
2016-10-26 15:30:00,41.77,41.8,41.77,41.78,143705.53248793626,27.7073,27.7272,27.7073,27.7139,143705.5325
2016-10-26 15:40:00,41.78,41.83,41.77,41.8,193321.7371787678,27.7139,27.7471,27.7073,27.7272,193321.7372
2016-10-26 15:50:00,41.8,41.82,41.77,41.79,352748.2886320278,27.7272,27.7405,27.7073,27.7206,352748.2886
2016-10-27 09:30:00,42.27,42.31,42.14,42.19,286474.0208730782,28.039,28.0655,27.9527,27.9859,286474.0209
2016-10-27 09:40:00,42.18,42.18,42.05,42.11,166943.10402872853,27.9793,27.9793,27.893,27.9328,166943.104
2016-10-27 09:50:00,42.11,42.31,42.06,42.29,216867.9160588037,27.9328,28.0655,27.8997,28.0522,216867.9161
2016-10-27 10:00:00,42.3,42.33,42.13,42.15,270717.0912355516,28.0589,28.0788,27.9461,27.9594,270717.0912
2016-10-27 10:10:00,42.15,42.16,42.02,42.03,95043.2050274941,27.9594,27.966,27.8731,27.8798,95043.205
2016-10-27 10:20:00,42.04,42.07,41.94,42.0,65274.37997980024,27.8864,27.9063,27.8201,27.8599,65274.38
2016-10-27 10:30:00,42.0,42.06,41.92,42.0,107407.69835035349,27.8599,27.8997,27.8068,27.8599,107407.6984
2016-10-27 10:40:00,42.0,42.2,42.0,42.2,106838.73863763886,27.8599,27.9925,27.8599,27.9925,106838.7386
2016-10-27 10:50:00,42.2,42.43,42.18,42.43,236706.31803389068,27.9925,28.1451,27.9793,28.1451,236706.318
2016-10-27 11:00:00,42.43,42.61,42.4,42.53,427585.00729435525,28.1451,28.2645,28.1252,28.2114,427585.0073
2016-10-27 11:10:00,42.54,42.67,42.46,42.65,231950.39838401973,28.2181,28.3043,28.165,28.291,231950.3984
2016-10-27 11:20:00,42.64,42.75,42.48,42.5,462811.1323083829,28.2844,28.3574,28.1783,28.1915,462811.1323
2016-10-27 11:30:00,42.5,42.54,42.35,42.39,169331.16373022107,28.1915,28.2181,28.092,28.1186,169331.1637
2016-10-27 11:40:00,42.38,42.41,42.33,42.37,105111.65974638089,28.1119,28.1318,28.0788,28.1053,105111.6597
2016-10-27 11:50:00,42.37,42.63,42.36,42.62,186658.06306811803,28.1053,28.2778,28.0987,28.2711,186658.0631
2016-10-27 12:00:00,42.62,42.67,42.59,42.66,119729.54774997194,28.2711,28.3043,28.2512,28.2977,119729.5477
2016-10-27 12:10:00,42.66,42.68,42.56,42.56,99876.55706430254,28.2977,28.3109,28.2313,28.2313,99876.5571
2016-10-27 12:20:00,42.56,42.59,42.48,42.49,85781.61822466613,28.2313,28.2512,28.1783,28.1849,85781.6182
2016-10-27 12:30:00,42.5,42.53,42.44,42.51,125962.29379418696,28.1915,28.2114,28.1517,28.1982,125962.2938
2016-10-27 12:40:00,42.51,42.51,42.41,42.47,143100.66210301872,28.1982,28.1982,28.1318,28.1716,143100.6621
2016-10-27 12:50:00,42.46,42.48,42.4,42.45,62443.047918303215,28.165,28.1783,28.1252,28.1584,62443.0479
2016-10-27 13:00:00,42.45,42.51,42.44,42.46,76025.13747054202,28.1584,28.1982,28.1517,28.165,76025.1375
2016-10-27 13:10:00,42.46,42.59,42.46,42.57,130802.37908203344,28.165,28.2512,28.165,28.238,130802.3791
2016-10-27 13:20:00,42.57,42.67,42.57,42.67,170865.2227583885,28.238,28.3043,28.238,28.3043,170865.2228
2016-10-27 13:30:00,42.66,42.71,42.61,42.69,153672.98844125238,28.2977,28.3308,28.2645,28.3176,153672.9884
2016-10-27 13:40:00,42.69,42.77,42.67,42.76,223196.0498260577,28.3176,28.3706,28.3043,28.364,223196.0498
2016-10-27 13:50:00,42.77,42.87,42.75,42.8,337993.4911906632,28.3706,28.437,28.3574,28.3905,337993.4912
2016-10-27 14:00:00,42.8,42.83,42.75,42.76,133178.09448995622,28.3905,28.4104,28.3574,28.364,133178.0945
2016-10-27 14:10:00,42.76,42.88,42.75,42.84,120160.47581640667,28.364,28.4436,28.3574,28.4171,120160.4758
2016-10-27 14:20:00,42.83,42.91,42.82,42.9,99083.15565031982,28.4104,28.4635,28.4038,28.4569,99083.1557
2016-10-27 14:30:00,42.9,42.99,42.9,42.97,217411.0649758725,28.4569,28.5166,28.4569,28.5033,217411.065
2016-10-27 14:40:00,42.97,42.97,42.89,42.92,184060.15037593985,28.5033,28.5033,28.4502,28.4701,184060.1504
2016-10-27 14:50:00,42.91,42.93,42.8,42.81,84216.13735832117,28.4635,28.4768,28.3905,28.3972,84216.1374
2016-10-27 15:00:00,42.82,42.85,42.74,42.76,100109.97643362136,28.4038,28.4237,28.3507,28.364,100109.9764
2016-10-27 15:10:00,42.75,42.76,42.67,42.69,121141.28605094826,28.3574,28.364,28.3043,28.3176,121141.2861
2016-10-27 15:20:00,42.68,42.72,42.61,42.66,143431.71361238917,28.3109,28.3375,28.2645,28.2977,143431.7136
2016-10-27 15:30:00,42.66,42.66,42.61,42.63,235980.2491302884,28.2977,28.2977,28.2645,28.2778,235980.2491
2016-10-27 15:40:00,42.63,42.66,42.56,42.57,240887.6669285153,28.2778,28.2977,28.2313,28.238,240887.6669
2016-10-27 15:50:00,42.56,42.58,42.49,42.51,691660.8685893839,28.2313,28.2446,28.1849,28.1982,691660.8686
2016-10-28 09:30:00,42.53,42.64,42.26,42.63,221860.6217035125,28.2114,28.2844,28.0323,28.2778,221860.6217
2016-10-28 09:40:00,42.64,42.64,42.37,42.37,147339.24363146673,28.2844,28.2844,28.1053,28.1053,147339.2436
2016-10-28 09:50:00,42.38,42.41,42.26,42.3,134843.45191336548,28.1119,28.1318,28.0323,28.0589,134843.4519
2016-10-28 10:00:00,42.3,42.35,42.09,42.18,184558.41095275505,28.0589,28.092,27.9196,27.9793,184558.411
2016-10-28 10:10:00,42.18,42.25,42.13,42.22,107365.05442711255,27.9793,28.0257,27.9461,28.0058,107365.0544
2016-10-28 10:20:00,42.23,42.41,42.19,42.35,92567.613062507,28.0124,28.1318,27.9859,28.092,92567.6131
2016-10-28 10:30:00,42.35,42.48,42.31,42.46,94855.79620693524,28.092,28.1783,28.0655,28.165,94855.7962
2016-10-28 10:40:00,42.45,42.48,42.39,42.4,105791.7181012232,28.1584,28.1783,28.1186,28.1252,105791.7181
2016-10-28 10:50:00,42.39,42.43,42.28,42.29,76520.03142183817,28.1186,28.1451,28.0456,28.0522,76520.0314
2016-10-28 11:00:00,42.29,42.53,42.29,42.5,141608.12478958588,28.0522,28.2114,28.0522,28.1915,141608.1248
2016-10-28 11:10:00,42.51,42.55,42.5,42.52,112948.04174615644,28.1982,28.2247,28.1915,28.2048,112948.0417
2016-10-28 11:20:00,42.52,42.54,42.4,42.42,205464.0332173718,28.2048,28.2181,28.1252,28.1385,205464.0332
2016-10-28 11:30:00,42.42,42.44,42.32,42.34,131465.60430928066,28.1385,28.1517,28.0721,28.0854,131465.6043
2016-10-28 11:40:00,42.34,42.41,42.31,42.4,132250.02805521266,28.0854,28.1318,28.0655,28.1252,132250.0281
2016-10-28 11:50:00,42.38,42.45,42.36,42.45,130109.97643362136,28.1119,28.1584,28.0987,28.1584,130109.9764
2016-10-28 12:00:00,42.44,42.51,42.43,42.46,310216.5862417237,28.1517,28.1982,28.1451,28.165,310216.5862
2016-10-28 12:10:00,42.47,42.48,42.39,42.39,285715.407922792,28.1716,28.1783,28.1186,28.1186,285715.4079
2016-10-28 12:20:00,42.39,42.4,42.31,42.32,195543.71002132195,28.1186,28.1252,28.0655,28.0721,195543.71
2016-10-28 12:30:00,42.32,42.34,42.29,42.31,181833.68869936035,28.0721,28.0854,28.0522,28.0655,181833.6887
2016-10-28 12:40:00,42.31,42.42,42.3,42.41,85428.12254516888,28.0655,28.1385,28.0589,28.1318,85428.1225
2016-10-28 12:50:00,42.41,42.44,42.38,42.38,159152.73257771294,28.1318,28.1517,28.1119,28.1119,159152.7326
2016-10-28 13:00:00,42.39,42.41,42.1,42.1,199087.6444843452,28.1186,28.1318,27.9262,27.9262,199087.6445
2016-10-28 13:10:00,42.1,42.21,42.06,42.18,213387.9474806419,27.9262,27.9992,27.8997,27.9793,213387.9475
2016-10-28 13:20:00,42.17,42.18,42.02,42.04,89864.2127707328,27.9726,27.9793,27.8731,27.8864,89864.2128
2016-10-28 13:30:00,42.03,42.04,41.75,41.82,157585.00729435528,27.8798,27.8864,27.694,27.7405,157585.0073
2016-10-28 13:40:00,41.83,41.88,41.77,41.77,103676.3550667714,27.7471,27.7803,27.7073,27.7073,103676.3551
2016-10-28 13:50:00,41.77,41.81,41.65,41.66,165969.027045225,27.7073,27.7338,27.6277,27.6343,165969.027
2016-10-28 14:00:00,41.66,41.79,41.64,41.71,127480.64190326564,27.6343,27.7206,27.6211,27.6675,127480.6419
2016-10-28 14:10:00,41.72,41.85,41.64,41.8,136183.36886993604,27.6741,27.7604,27.6211,27.7272,136183.3689
2016-10-28 14:20:00,41.81,41.94,41.78,41.9,195083.6045337224,27.7338,27.8201,27.7139,27.7935,195083.6045
2016-10-28 14:30:00,41.9,41.96,41.85,41.91,137115.92413870496,27.7935,27.8333,27.7604,27.8002,137115.9241
2016-10-28 14:40:00,41.91,41.92,41.8,41.85,85042.08281898776,27.8002,27.8068,27.7272,27.7604,85042.0828
2016-10-28 14:50:00,41.86,41.97,41.85,41.93,89784.53596678263,27.767,27.84,27.7604,27.8134,89784.536
2016-10-28 15:00:00,41.93,41.94,41.85,41.88,143637.07776904947,27.8134,27.8201,27.7604,27.7803,143637.0778
2016-10-28 15:10:00,41.88,41.9,41.76,41.78,276456.06553697673,27.7803,27.7935,27.7007,27.7139,276456.0655
2016-10-28 15:20:00,41.79,41.98,41.77,41.96,287619.79575805186,27.7206,27.8466,27.7073,27.8333,287619.7958
2016-10-28 15:30:00,41.96,41.97,41.84,41.87,201856.1328694872,27.8333,27.84,27.7537,27.7736,201856.1329
2016-10-28 15:40:00,41.87,41.94,41.81,41.88,316156.43586578383,27.7736,27.8201,27.7338,27.7803,316156.4359
2016-10-28 15:50:00,41.88,41.9,41.79,41.85,790516.2159129166,27.7803,27.7935,27.7206,27.7604,790516.2159
2016-10-31 09:30:00,42.01,42.29,41.91,42.26,136082.37010436537,27.8665,28.0522,27.8002,28.0323,136082.3701
2016-10-31 09:40:00,42.23,42.24,41.97,41.98,113402.53619122432,28.0124,28.0191,27.84,27.8466,113402.5362
2016-10-31 09:50:00,41.98,42.07,41.85,41.85,183781.8426663674,27.8466,27.9063,27.7604,27.7604,183781.8427
2016-10-31 10:00:00,41.85,41.92,41.79,41.91,278158.45584109524,27.7604,27.8068,27.7206,27.8002,278158.4558
2016-10-31 10:10:00,41.91,41.99,41.88,41.94,136742.2287060936,27.8002,27.8532,27.7803,27.8201,136742.2287
2016-10-31 10:20:00,41.94,42.06,41.94,42.03,102824.59881045898,27.8201,27.8997,27.8201,27.8798,102824.5988
2016-10-31 10:30:00,42.02,42.04,41.85,41.93,91823.58882280329,27.8731,27.8864,27.7604,27.8134,91823.5888
2016-10-31 10:40:00,41.93,42.03,41.89,41.98,71732.68993378969,27.8134,27.8798,27.7869,27.8466,71732.6899
2016-10-31 10:50:00,41.98,42.08,41.95,41.99,135006.17214678487,27.8466,27.9129,27.8267,27.8532,135006.1721
2016-10-31 11:00:00,41.99,42.13,41.93,42.12,95769.2739310964,27.8532,27.9461,27.8134,27.9395,95769.2739
2016-10-31 11:10:00,42.13,42.15,42.08,42.13,130033.6662551902,27.9461,27.9594,27.9129,27.9461,130033.6663
2016-10-31 11:20:00,42.12,42.23,42.11,42.21,97156.32364493322,27.9395,28.0124,27.9328,27.9992,97156.3236
2016-10-31 11:30:00,42.21,42.25,42.14,42.17,81787.67815060038,27.9992,28.0257,27.9527,27.9726,81787.6782
2016-10-31 11:40:00,42.16,42.19,42.1,42.11,79364.82998541128,27.966,27.9859,27.9262,27.9328,79364.83
2016-10-31 11:50:00,42.11,42.13,42.05,42.13,107819.54887218044,27.9328,27.9461,27.893,27.9461,107819.5489
2016-10-31 12:00:00,42.13,42.25,42.1,42.19,100831.55650319828,27.9461,28.0257,27.9262,27.9859,100831.5565
2016-10-31 12:10:00,42.19,42.27,42.18,42.25,115956.68275165526,27.9859,28.039,27.9793,28.0257,115956.6828
2016-10-31 12:20:00,42.25,42.27,42.19,42.23,82682.07833015374,28.0257,28.039,27.9859,28.0124,82682.0783
2016-10-31 12:30:00,42.24,42.25,42.12,42.13,130324.3182583324,28.0191,28.0257,27.9395,27.9461,130324.3183
2016-10-31 12:40:00,42.13,42.17,42.08,42.09,103634.8333520368,27.9461,27.9726,27.9129,27.9196,103634.8334
2016-10-31 12:50:00,42.1,42.12,42.05,42.1,102628.2123218494,27.9262,27.9395,27.893,27.9262,102628.2123
2016-10-31 13:00:00,42.1,42.15,42.08,42.09,86127.258444619,27.9262,27.9594,27.9129,27.9196,86127.2584
2016-10-31 13:10:00,42.1,42.11,42.05,42.05,101539.67007069913,27.9262,27.9328,27.893,27.893,101539.6701
2016-10-31 13:20:00,42.04,42.14,42.04,42.07,64707.6646840983,27.8864,27.9527,27.8864,27.9063,64707.6647
2016-10-31 13:30:00,42.07,42.12,42.04,42.1,75033.10515093704,27.9063,27.9395,27.8864,27.9262,75033.1052
2016-10-31 13:40:00,42.1,42.1,42.05,42.09,89802.49130288407,27.9262,27.9262,27.893,27.9196,89802.4913
2016-10-31 13:50:00,42.08,42.11,42.01,42.02,148968.69038267308,27.9129,27.9328,27.8665,27.8731,148968.6904
2016-10-31 14:00:00,42.02,42.06,41.96,41.98,216977.89249242508,27.8731,27.8997,27.8333,27.8466,216977.8925
2016-10-31 14:10:00,41.97,41.98,41.88,41.92,101757.37852092918,27.84,27.8466,27.7803,27.8068,101757.3785
2016-10-31 14:20:00,41.93,41.95,41.89,41.93,97286.49983166873,27.8134,27.8267,27.7869,27.8134,97286.4998
2016-10-31 14:30:00,41.92,41.97,41.92,41.97,77954.2138929413,27.8068,27.84,27.8068,27.84,77954.2139
2016-10-31 14:40:00,41.97,41.98,41.88,41.9,89710.47020536415,27.84,27.8466,27.7803,27.7935,89710.4702
2016-10-31 14:50:00,41.9,41.98,41.88,41.96,99333.40814723376,27.7935,27.8466,27.7803,27.8333,99333.4081
2016-10-31 15:00:00,41.96,42.01,41.94,41.99,91795.53361014476,27.8333,27.8665,27.8201,27.8532,91795.5336
2016-10-31 15:10:00,41.99,42.05,41.98,41.99,115237.347099091,27.8532,27.893,27.8466,27.8532,115237.3471
2016-10-31 15:20:00,41.99,42.02,41.95,42.0,88294.24307036247,27.8532,27.8731,27.8267,27.8599,88294.2431
2016-10-31 15:30:00,42.0,42.04,41.96,41.99,154156.66030748512,27.8599,27.8864,27.8333,27.8532,154156.6603
2016-10-31 15:40:00,41.99,42.0,41.86,41.89,425001.6833127595,27.8532,27.8599,27.767,27.7869,425001.6833
2016-10-31 15:50:00,41.89,41.91,41.82,41.85,501989.6756817416,27.7869,27.8002,27.7405,27.7604,501989.6757
2016-11-01 09:30:00,42.02,42.34,42.02,42.22,151227.69610593648,27.8731,28.0854,27.8731,28.0058,151227.6961
2016-11-01 09:40:00,42.21,42.22,42.02,42.02,105912.91661990798,27.9992,28.0058,27.8731,27.8731,105912.9166
2016-11-01 09:50:00,42.02,42.06,41.94,42.02,99011.33430591405,27.8731,27.8997,27.8201,27.8731,99011.3343
2016-11-01 10:00:00,42.02,42.03,41.79,41.9,168079.90124565145,27.8731,27.8798,27.7206,27.7935,168079.9012
2016-11-01 10:10:00,41.9,41.91,41.77,41.89,99221.1872965997,27.7935,27.8002,27.7073,27.7869,99221.1873
2016-11-01 10:20:00,41.89,41.93,41.8,41.81,78636.51666479632,27.7869,27.8134,27.7272,27.7338,78636.5167
2016-11-01 10:30:00,41.81,41.92,41.7,41.72,93150.03927729772,27.7338,27.8068,27.6609,27.6741,93150.0393
2016-11-01 10:40:00,41.73,41.79,41.69,41.72,65549.32106385365,27.6808,27.7206,27.6542,27.6741,65549.3211
2016-11-01 10:50:00,41.72,41.89,41.72,41.83,73641.56660307485,27.6741,27.7869,27.6741,27.7471,73641.5666
2016-11-01 11:00:00,41.84,41.85,41.77,41.83,156333.74480978565,27.7537,27.7604,27.7073,27.7471,156333.7448
2016-11-01 11:10:00,41.83,41.85,41.75,41.84,83081.58455841095,27.7471,27.7604,27.694,27.7537,83081.5846
2016-11-01 11:20:00,41.85,41.85,41.74,41.75,87229.26719784536,27.7604,27.7604,27.6874,27.694,87229.2672
2016-11-01 11:30:00,41.74,41.77,41.61,41.71,77866.68162944674,27.6874,27.7073,27.6012,27.6675,77866.6816
2016-11-01 11:40:00,41.7,41.73,41.65,41.66,46827.51655257546,27.6609,27.6808,27.6277,27.6343,46827.5166
2016-11-01 11:50:00,41.65,41.73,41.54,41.58,131923.4653798676,27.6277,27.6808,27.5547,27.5813,131923.4654
2016-11-01 12:00:00,41.6,41.7,41.59,41.61,74989.33901918976,27.5945,27.6609,27.5879,27.6012,74989.339
2016-11-01 12:10:00,41.61,41.66,41.55,41.58,113352.036808439,27.6012,27.6343,27.5614,27.5813,113352.0368
2016-11-01 12:20:00,41.57,41.58,41.5,41.51,96931.88194366512,27.5746,27.5813,27.5282,27.5348,96931.8819
2016-11-01 12:30:00,41.5,41.61,41.5,41.55,54662.776343844685,27.5282,27.6012,27.5282,27.5614,54662.7763
2016-11-01 12:40:00,41.56,41.59,41.46,41.48,82097.40769835035,27.568,27.5879,27.5017,27.5149,82097.4077
2016-11-01 12:50:00,41.47,41.63,41.45,41.61,51541.914487711816,27.5083,27.6144,27.495,27.6012,51541.9145
2016-11-01 13:00:00,41.61,41.66,41.61,41.66,116284.36763550669,27.6012,27.6343,27.6012,27.6343,116284.3676
2016-11-01 13:10:00,41.66,41.66,41.57,41.62,127598.47379643135,27.6343,27.6343,27.5746,27.6078,127598.4738
2016-11-01 13:20:00,41.62,41.62,41.49,41.57,83426.10256985748,27.6078,27.6078,27.5216,27.5746,83426.1026
2016-11-01 13:30:00,41.57,41.61,41.39,41.4,108042.8683649422,27.5746,27.6012,27.4552,27.4619,108042.8684
2016-11-01 13:40:00,41.4,41.4,41.31,41.39,145190.2143418247,27.4619,27.4619,27.4022,27.4552,145190.2143
2016-11-01 13:50:00,41.4,41.46,41.39,41.45,92409.381663113,27.4619,27.5017,27.4552,27.495,92409.3817
2016-11-01 14:00:00,41.45,41.45,41.34,41.37,89341.26360677813,27.495,27.495,27.4221,27.442,89341.2636
2016-11-01 14:10:00,41.36,41.4,41.17,41.2,169218.942879587,27.4353,27.4619,27.3093,27.3292,169218.9429
2016-11-01 14:20:00,41.2,41.45,41.16,41.43,135515.65480866344,27.3292,27.495,27.3027,27.4818,135515.6548
2016-11-01 14:30:00,41.43,41.53,41.39,41.45,162830.2098529907,27.4818,27.5481,27.4552,27.495,162830.2099
2016-11-01 14:40:00,41.45,41.46,41.37,41.37,148991.1345527999,27.495,27.5017,27.442,27.442,148991.1346
2016-11-01 14:50:00,41.38,41.49,41.35,41.38,145024.1274828863,27.4486,27.5216,27.4287,27.4486,145024.1275
2016-11-01 15:00:00,41.36,41.46,41.34,41.45,156478.50970710357,27.4353,27.5017,27.4221,27.495,156478.5097
2016-11-01 15:10:00,41.45,41.53,41.4,41.52,234163.39355852315,27.495,27.5481,27.4619,27.5415,234163.3936
2016-11-01 15:20:00,41.53,41.62,41.48,41.61,163369.99214454045,27.5481,27.6078,27.5149,27.6012,163369.9921
2016-11-01 15:30:00,41.62,41.68,41.57,41.68,218858.7139490517,27.6078,27.6476,27.5746,27.6476,218858.7139
2016-11-01 15:40:00,41.67,41.79,41.63,41.72,310577.93738076533,27.641,27.7206,27.6144,27.6741,310577.9374
2016-11-01 15:50:00,41.72,41.76,41.67,41.69,605308.0462349905,27.6741,27.7007,27.641,27.6542,605308.0462
2016-11-02 09:30:00,41.49,41.61,41.38,41.53,118187.63326226012,27.5216,27.6012,27.4486,27.5481,118187.6333
2016-11-02 09:40:00,41.54,41.55,41.32,41.46,155800.6957692739,27.5547,27.5614,27.4088,27.5017,155800.6958
2016-11-02 09:50:00,41.47,41.58,41.33,41.55,161311.861743912,27.5083,27.5813,27.4154,27.5614,161311.8617
2016-11-02 10:00:00,41.55,41.64,41.48,41.51,159168.4434968017,27.5614,27.6211,27.5149,27.5348,159168.4435
2016-11-02 10:10:00,41.51,41.54,41.41,41.43,128001.3466502076,27.5348,27.5547,27.4685,27.4818,128001.3467
2016-11-02 10:20:00,41.42,41.45,41.33,41.45,104410.27942991808,27.4751,27.495,27.4154,27.495,104410.2794
2016-11-02 10:30:00,41.44,41.45,41.25,41.37,129833.9131410616,27.4884,27.495,27.3624,27.442,129833.9131
2016-11-02 10:40:00,41.37,41.42,41.28,41.31,107243.85590842778,27.442,27.4751,27.3823,27.4022,107243.8559
2016-11-02 10:50:00,41.32,41.32,41.05,41.07,165180.11446526763,27.4088,27.4088,27.2297,27.243,165180.1145
2016-11-02 11:00:00,41.06,41.3,41.05,41.29,155241.83593311635,27.2363,27.3955,27.2297,27.3889,155241.8359
2016-11-02 11:10:00,41.29,41.43,41.27,41.3,222964.8748737516,27.3889,27.4818,27.3756,27.3955,222964.8749
2016-11-02 11:20:00,41.29,41.36,41.25,41.26,111842.66636741106,27.3889,27.4353,27.3624,27.369,111842.6664
2016-11-02 11:30:00,41.26,41.35,41.25,41.31,136560.43092806643,27.369,27.4287,27.3624,27.4022,136560.4309
2016-11-02 11:40:00,41.31,41.53,41.28,41.53,176983.50353495678,27.4022,27.5481,27.3823,27.5481,176983.5035
2016-11-02 11:50:00,41.52,41.55,41.47,41.47,97120.41297273032,27.5415,27.5614,27.5083,27.5083,97120.413
2016-11-02 12:00:00,41.47,41.47,41.35,41.36,100847.26742228706,27.5083,27.5083,27.4287,27.4353,100847.2674
2016-11-02 12:10:00,41.36,41.38,41.27,41.36,86592.97497475031,27.4353,27.4486,27.3756,27.4353,86592.975
2016-11-02 12:20:00,41.36,41.4,41.33,41.36,59307.59735158792,27.4353,27.4619,27.4154,27.4353,59307.5974
2016-11-02 12:30:00,41.36,41.38,41.3,41.33,67782.51599147121,27.4353,27.4486,27.3955,27.4154,67782.516
2016-11-02 12:40:00,41.33,41.42,41.33,41.4,107232.63382336438,27.4154,27.4751,27.4154,27.4619,107232.6338
2016-11-02 12:50:00,41.4,41.4,41.32,41.36,117560.3187072158,27.4619,27.4619,27.4088,27.4353,117560.3187
2016-11-02 13:00:00,41.36,41.4,41.23,41.24,84371.00213219615,27.4353,27.4619,27.3491,27.3557,84371.0021
2016-11-02 13:10:00,41.24,41.27,41.12,41.14,72193.91762989563,27.3557,27.3756,27.2761,27.2894,72193.9176
2016-11-02 13:20:00,41.14,41.22,41.12,41.2,66907.19335652563,27.2894,27.3425,27.2761,27.3292,66907.1934
2016-11-02 13:30:00,41.2,41.22,41.08,41.11,83126.47289866456,27.3292,27.3425,27.2496,27.2695,83126.4729
2016-11-02 13:40:00,41.12,41.17,41.08,41.15,132656.2675345079,27.2761,27.3093,27.2496,27.296,132656.2675
2016-11-02 13:50:00,41.15,41.23,41.09,41.2,449463.5843339692,27.296,27.3491,27.2562,27.3292,449463.5843
2016-11-02 14:00:00,41.2,41.36,40.95,40.96,215420.2670856245,27.3292,27.4353,27.1634,27.17,215420.2671
2016-11-02 14:10:00,40.95,41.28,40.95,41.26,319695.8814947817,27.1634,27.3823,27.1634,27.369,319695.8815
2016-11-02 14:20:00,41.26,41.33,41.15,41.22,159635.28223543934,27.369,27.4154,27.296,27.3425,159635.2822
2016-11-02 14:30:00,41.22,41.3,41.2,41.24,268082.1456626641,27.3425,27.3955,27.3292,27.3557,268082.1457
2016-11-02 14:40:00,41.25,41.3,41.18,41.24,158704.9713836831,27.3624,27.3955,27.3159,27.3557,158704.9714
2016-11-02 14:50:00,41.24,41.27,41.14,41.15,225062.2825721019,27.3557,27.3756,27.2894,27.296,225062.2826
2016-11-02 15:00:00,41.15,41.27,41.12,41.26,184670.63180338903,27.296,27.3756,27.2761,27.369,184670.6318
2016-11-02 15:10:00,41.26,41.33,41.22,41.28,244418.13488946244,27.369,27.4154,27.3425,27.3823,244418.1349
2016-11-02 15:20:00,41.29,41.45,41.28,41.43,248399.7306699585,27.3889,27.495,27.3823,27.4818,248399.7307
2016-11-02 15:30:00,41.43,41.43,41.3,41.32,237442.48681405003,27.4818,27.4818,27.3955,27.4088,237442.4868
2016-11-02 15:40:00,41.32,41.41,41.3,41.36,330816.9677926159,27.4088,27.4685,27.3955,27.4353,330816.9678
2016-11-02 15:50:00,41.36,41.4,41.25,41.28,587776.9049489395,27.4353,27.4619,27.3624,27.3823,587776.9049
2016-11-03 09:30:00,40.3,42.27,40.3,41.93,392553.0243519245,26.9594,28.2773,26.9594,28.0498,392553.0244
2016-11-03 09:40:00,41.93,42.11,41.8,41.93,348929.4130849512,28.0498,28.1702,27.9629,28.0498,348929.4131
2016-11-03 09:50:00,41.93,42.45,41.89,42.44,461260.2401526203,28.0498,28.3977,28.0231,28.391,461260.2402
2016-11-03 10:00:00,42.44,42.5,42.24,42.42,329743.014252048,28.391,28.4311,28.2572,28.3776,329743.0143
2016-11-03 10:10:00,42.43,42.66,42.36,42.41,316652.45202558633,28.3843,28.5382,28.3375,28.3709,316652.452
2016-11-03 10:20:00,42.4,42.51,42.31,42.44,199179.6655818651,28.3642,28.4378,28.304,28.391,199179.6656
2016-11-03 10:30:00,42.45,42.5,42.33,42.41,233117.49523061383,28.3977,28.4311,28.3174,28.3709,233117.4952
2016-11-03 10:40:00,42.39,42.51,42.31,42.43,158715.07126024013,28.3576,28.4378,28.304,28.3843,158715.0713
2016-11-03 10:50:00,42.42,42.52,42.39,42.46,152486.81405005048,28.3776,28.4445,28.3576,28.4044,152486.8141
2016-11-03 11:00:00,42.46,42.53,42.39,42.51,293704.4102794299,28.4044,28.4512,28.3576,28.4378,293704.4103
2016-11-03 11:10:00,42.51,42.62,42.46,42.6,192439.6812927842,28.4378,28.5114,28.4044,28.498,192439.6813
2016-11-03 11:20:00,42.59,42.82,42.55,42.82,269547.7499719448,28.4914,28.6452,28.4646,28.6452,269547.75
2016-11-03 11:30:00,42.81,42.81,42.66,42.69,169330.04152171474,28.6385,28.6385,28.5382,28.5582,169330.0415
2016-11-03 11:40:00,42.69,42.75,42.52,42.55,200717.09123555155,28.5582,28.5984,28.4445,28.4646,200717.0912
2016-11-03 11:50:00,42.55,42.58,42.44,42.48,119139.26607563684,28.4646,28.4847,28.391,28.4178,119139.2661
2016-11-03 12:00:00,42.47,42.49,42.26,42.31,183071.48468185388,28.4111,28.4245,28.2706,28.304,183071.4847
2016-11-03 12:10:00,42.3,42.36,42.27,42.33,114112.89417573783,28.2973,28.3375,28.2773,28.3174,114112.8942
2016-11-03 12:20:00,42.33,42.35,42.24,42.27,83174.72786443721,28.3174,28.3308,28.2572,28.2773,83174.7279
2016-11-03 12:30:00,42.27,42.27,42.09,42.15,76195.71316350577,28.2773,28.2773,28.1569,28.197,76195.7132
2016-11-03 12:40:00,42.15,42.2,42.0,42.03,95516.7770171698,28.197,28.2305,28.0967,28.1167,95516.777
2016-11-03 12:50:00,42.02,42.16,42.02,42.14,123146.67265177867,28.11,28.2037,28.11,28.1903,123146.6727
2016-11-03 13:00:00,42.15,42.19,42.05,42.09,78813.82560879811,28.197,28.2238,28.1301,28.1569,78813.8256
2016-11-03 13:10:00,42.09,42.12,41.93,41.94,123619.12243294805,28.1569,28.1769,28.0498,28.0565,123619.1224
2016-11-03 13:20:00,41.94,42.08,41.9,42.04,190281.67433509143,28.0565,28.1502,28.0298,28.1234,190281.6743
2016-11-03 13:30:00,42.02,42.16,42.02,42.16,65358.54561777578,28.11,28.2037,28.11,28.2037,65358.5456
2016-11-03 13:40:00,42.16,42.33,42.14,42.31,141908.87666928515,28.2037,28.3174,28.1903,28.304,141908.8767
2016-11-03 13:50:00,42.31,42.33,42.19,42.25,100206.48636516664,28.304,28.3174,28.2238,28.2639,100206.4864
2016-11-03 14:00:00,42.24,42.3,42.19,42.23,109538.77230389406,28.2572,28.2973,28.2238,28.2505,109538.7723
2016-11-03 14:10:00,42.24,42.27,42.18,42.18,170025.8107956458,28.2572,28.2773,28.2171,28.2171,170025.8108
2016-11-03 14:20:00,42.17,42.27,42.16,42.26,106633.37448097856,28.2104,28.2773,28.2037,28.2706,106633.3745
2016-11-03 14:30:00,42.26,42.29,42.21,42.22,113941.19627426776,28.2706,28.2907,28.2371,28.2438,113941.1963
2016-11-03 14:40:00,42.22,42.23,42.15,42.16,172097.40769835035,28.2438,28.2505,28.197,28.2037,172097.4077
2016-11-03 14:50:00,42.16,42.17,42.1,42.15,146052.0704746942,28.2037,28.2104,28.1636,28.197,146052.0705
2016-11-03 15:00:00,42.15,42.18,42.11,42.15,160072.94355291213,28.197,28.2171,28.1702,28.197,160072.9436
2016-11-03 15:10:00,42.15,42.23,42.12,42.12,130011.2220850634,28.197,28.2505,28.1769,28.1769,130011.2221
2016-11-03 15:20:00,42.12,42.17,42.1,42.11,385001.6833127595,28.1769,28.2104,28.1636,28.1702,385001.6833
2016-11-03 15:30:00,42.11,42.11,41.97,41.99,243010.8854225115,28.1702,28.1702,28.0766,28.09,243010.8854
2016-11-03 15:40:00,41.99,42.0,41.88,41.89,427220.2895297946,28.09,28.0967,28.0164,28.0231,427220.2895
2016-11-03 15:50:00,41.89,42.02,41.88,41.95,616403.3217371787,28.0231,28.11,28.0164,28.0632,616403.3217
2016-11-04 09:30:00,42.07,42.12,41.6,41.71,170050.49938278532,28.1435,28.1769,27.8291,27.9027,170050.4994
2016-11-04 09:40:00,41.71,41.91,41.65,41.77,137195.60094265515,27.9027,28.0365,27.8625,27.9428,137195.6009
2016-11-04 09:50:00,41.76,41.82,41.57,41.61,142446.41454382223,27.9361,27.9762,27.809,27.8358,142446.4145
2016-11-04 10:00:00,41.61,41.93,41.59,41.88,165029.738525418,27.8358,28.0498,27.8224,28.0164,165029.7385
2016-11-04 10:10:00,41.89,41.96,41.81,41.95,121492.53731343284,28.0231,28.0699,27.9696,28.0632,121492.5373
2016-11-04 10:20:00,41.94,42.08,41.94,42.01,98963.0793401414,28.0565,28.1502,28.0565,28.1033,98963.0793
2016-11-04 10:30:00,42.01,42.09,41.95,42.08,106935.24856918414,28.1033,28.1569,28.0632,28.1502,106935.2486
2016-11-04 10:40:00,42.09,42.21,42.08,42.2,137523.28582650656,28.1569,28.2371,28.1502,28.2305,137523.2858
2016-11-04 10:50:00,42.2,42.43,42.2,42.37,227532.2634945573,28.2305,28.3843,28.2305,28.3442,227532.2635
2016-11-04 11:00:00,42.37,42.48,42.33,42.35,184864.773874986,28.3442,28.4178,28.3174,28.3308,184864.7739
2016-11-04 11:10:00,42.35,42.49,42.3,42.47,102168.1068342498,28.3308,28.4245,28.2973,28.4111,102168.1068
2016-11-04 11:20:00,42.47,42.48,42.29,42.32,67726.4055661542,28.4111,28.4178,28.2907,28.3107,67726.4056
2016-11-04 11:30:00,42.31,42.33,42.19,42.26,133713.38794748063,28.304,28.3174,28.2238,28.2706,133713.3879
2016-11-04 11:40:00,42.26,42.35,42.25,42.31,65236.224890584665,28.2706,28.3308,28.2639,28.304,65236.2249
2016-11-04 11:50:00,42.3,42.33,42.26,42.28,81146.89709347996,28.2973,28.3174,28.2706,28.284,81146.8971
2016-11-04 12:00:00,42.29,42.35,42.28,42.33,73034.45180114465,28.2907,28.3308,28.284,28.3174,73034.4518
2016-11-04 12:10:00,42.33,42.42,42.3,42.41,93119.73964762651,28.3174,28.3776,28.2973,28.3709,93119.7396
2016-11-04 12:20:00,42.41,42.43,42.37,42.43,110418.583772865,28.3709,28.3843,28.3442,28.3843,110418.5838
2016-11-04 12:30:00,42.42,42.43,42.37,42.38,92219.72842554146,28.3776,28.3843,28.3442,28.3509,92219.7284
2016-11-04 12:40:00,42.39,42.45,42.36,42.43,123787.4537088991,28.3576,28.3977,28.3375,28.3843,123787.4537
2016-11-04 12:50:00,42.43,42.43,42.35,42.37,390426.43923240935,28.3843,28.3843,28.3308,28.3442,390426.4392
2016-11-04 13:00:00,42.37,42.39,42.33,42.35,220061.72146784872,28.3442,28.3576,28.3174,28.3308,220061.7215
2016-11-04 13:10:00,42.35,42.37,42.32,42.35,101044.77611940296,28.3308,28.3442,28.3107,28.3308,101044.7761
2016-11-04 13:20:00,42.35,42.36,42.24,42.25,108485.01851644037,28.3308,28.3375,28.2572,28.2639,108485.0185
2016-11-04 13:30:00,42.24,42.25,42.17,42.19,132270.22780832677,28.2572,28.2639,28.2104,28.2238,132270.2278
2016-11-04 13:40:00,42.18,42.24,42.14,42.17,80977.44360902255,28.2171,28.2572,28.1903,28.2104,80977.4436
2016-11-04 13:50:00,42.17,42.19,42.14,42.16,64965.77264055661,28.2104,28.2238,28.1903,28.2037,64965.7726
2016-11-04 14:00:00,42.16,42.18,42.11,42.12,74777.24161149141,28.2037,28.2171,28.1702,28.1769,74777.2416
2016-11-04 14:10:00,42.12,42.19,42.11,42.15,84755.91964987094,28.1769,28.2238,28.1702,28.197,84755.9196
2016-11-04 14:20:00,42.15,42.2,42.14,42.18,87913.81438671304,28.197,28.2305,28.1903,28.2171,87913.8144
2016-11-04 14:30:00,42.18,42.18,42.03,42.04,173132.08394119627,28.2171,28.2171,28.1167,28.1234,173132.0839
2016-11-04 14:40:00,42.04,42.07,41.94,41.95,127792.61586802828,28.1234,28.1435,28.0565,28.0632,127792.6159
2016-11-04 14:50:00,41.95,42.07,41.94,41.94,105991.4712153518,28.0632,28.1435,28.0565,28.0565,105991.4712
2016-11-04 15:00:00,41.95,41.95,41.76,41.77,192519.3580967344,28.0632,28.0632,27.9361,27.9428,192519.3581
2016-11-04 15:10:00,41.77,41.85,41.76,41.78,157078.89125799574,27.9428,27.9963,27.9361,27.9495,157078.8913
2016-11-04 15:20:00,41.79,41.91,41.78,41.86,201626.08012568727,27.9562,28.0365,27.9495,28.003,201626.0801
2016-11-04 15:30:00,41.86,41.88,41.77,41.85,187225.90057232635,28.003,28.0164,27.9428,27.9963,187225.9006
2016-11-04 15:40:00,41.85,41.85,41.7,41.76,286127.258444619,27.9963,27.9963,27.896,27.9361,286127.2584
2016-11-04 15:50:00,41.76,41.78,41.69,41.72,538110.2008753226,27.9361,27.9495,27.8893,27.9093,538110.2009
2016-11-07 09:30:00,42.47,42.75,42.46,42.74,257524.4080350129,28.4111,28.5984,28.4044,28.5917,257524.408
2016-11-07 09:40:00,42.75,42.76,42.65,42.65,157271.91112108628,28.5984,28.6051,28.5315,28.5315,157271.9111
2016-11-07 09:50:00,42.65,42.76,42.62,42.71,184071.37246100325,28.5315,28.6051,28.5114,28.5716,184071.3725
2016-11-07 10:00:00,42.71,42.84,42.71,42.74,306192.3465379868,28.5716,28.6586,28.5716,28.5917,306192.3465
2016-11-07 10:10:00,42.74,42.75,42.67,42.71,136172.14678487263,28.5917,28.5984,28.5449,28.5716,136172.1468
2016-11-07 10:20:00,42.71,42.71,42.61,42.67,113869.37492986197,28.5716,28.5716,28.5047,28.5449,113869.3749
2016-11-07 10:30:00,42.68,42.7,42.59,42.63,89852.9906856694,28.5516,28.5649,28.4914,28.5181,89852.9907
2016-11-07 10:40:00,42.63,42.65,42.51,42.52,97412.18718437884,28.5181,28.5315,28.4378,28.4445,97412.1872
2016-11-07 10:50:00,42.52,42.59,42.46,42.56,113975.9847379643,28.4445,28.4914,28.4044,28.4713,113975.9847
2016-11-07 11:00:00,42.56,42.69,42.55,42.66,167388.6208057457,28.4713,28.5582,28.4646,28.5382,167388.6208
2016-11-07 11:10:00,42.65,42.77,42.65,42.77,179996.63337448097,28.5315,28.6118,28.5315,28.6118,179996.6334
2016-11-07 11:20:00,42.77,42.77,42.69,42.75,111750.64526989116,28.6118,28.6118,28.5582,28.5984,111750.6453
2016-11-07 11:30:00,42.75,42.8,42.73,42.76,147097.96880260351,28.5984,28.6318,28.585,28.6051,147097.9688
2016-11-07 11:40:00,42.76,42.81,42.75,42.77,227809.4489956234,28.6051,28.6385,28.5984,28.6118,227809.449
2016-11-07 11:50:00,42.77,42.86,42.76,42.82,189497.25058915943,28.6118,28.672,28.6051,28.6452,189497.2506
2016-11-07 12:00:00,42.83,42.9,42.83,42.85,169773.31388171922,28.6519,28.6987,28.6519,28.6653,169773.3139
2016-11-07 12:10:00,42.86,42.86,42.77,42.82,124111.7719672315,28.672,28.672,28.6118,28.6452,124111.772
2016-11-07 12:20:00,42.82,42.84,42.76,42.79,91124.45292335316,28.6452,28.6586,28.6051,28.6251,91124.4529
2016-11-07 12:30:00,42.79,42.81,42.73,42.74,94551.67770171698,28.6251,28.6385,28.585,28.5917,94551.6777
2016-11-07 12:40:00,42.74,42.75,42.69,42.75,122816.7433509146,28.5917,28.5984,28.5582,28.5984,122816.7434
2016-11-07 12:50:00,42.75,42.78,42.72,42.75,71401.63842441926,28.5984,28.6185,28.5783,28.5984,71401.6384
2016-11-07 13:00:00,42.76,42.79,42.74,42.76,75646.95320390529,28.6051,28.6251,28.5917,28.6051,75646.9532
2016-11-07 13:10:00,42.75,42.77,42.72,42.77,61025.69857479519,28.5984,28.6118,28.5783,28.6118,61025.6986
2016-11-07 13:20:00,42.77,42.82,42.74,42.75,127977.78027157443,28.6118,28.6452,28.5917,28.5984,127977.7803
2016-11-07 13:30:00,42.75,42.82,42.74,42.81,82308.38289754235,28.5984,28.6452,28.5917,28.6385,82308.3829
2016-11-07 13:40:00,42.81,42.82,42.73,42.73,117376.27651217596,28.6385,28.6452,28.585,28.585,117376.2765
2016-11-07 13:50:00,42.73,42.8,42.72,42.79,72623.72348782403,28.585,28.6318,28.5783,28.6251,72623.7235
2016-11-07 14:00:00,42.8,42.83,42.76,42.82,81582.31399394007,28.6318,28.6519,28.6051,28.6452,81582.314
2016-11-07 14:10:00,42.82,42.86,42.78,42.86,127409.94276736616,28.6452,28.672,28.6185,28.672,127409.9428
2016-11-07 14:20:00,42.85,42.86,42.8,42.82,108233.64381102008,28.6653,28.672,28.6318,28.6452,108233.6438
2016-11-07 14:30:00,42.82,42.84,42.76,42.77,91920.09875434855,28.6452,28.6586,28.6051,28.6118,91920.0988
2016-11-07 14:40:00,42.77,42.78,42.7,42.72,64631.35450566715,28.6118,28.6185,28.5649,28.5783,64631.3545
2016-11-07 14:50:00,42.72,42.74,42.64,42.7,139584.78285265405,28.5783,28.5917,28.5248,28.5649,139584.7829
2016-11-07 15:00:00,42.71,42.71,42.59,42.59,96229.379418696,28.5716,28.5716,28.4914,28.4914,96229.3794
2016-11-07 15:10:00,42.59,42.68,42.59,42.66,120579.05958927168,28.4914,28.5516,28.4914,28.5382,120579.0596
2016-11-07 15:20:00,42.66,42.69,42.63,42.65,116843.22747166424,28.5382,28.5582,28.5181,28.5315,116843.2275
2016-11-07 15:30:00,42.66,42.71,42.61,42.69,175404.55616653574,28.5382,28.5716,28.5047,28.5582,175404.5562
2016-11-07 15:40:00,42.69,42.75,42.66,42.73,196312.4228481652,28.5582,28.5984,28.5382,28.585,196312.4228
2016-11-07 15:50:00,42.74,42.77,42.7,42.75,397205.7008192122,28.5917,28.6118,28.5649,28.5984,397205.7008
2016-11-08 09:30:00,42.68,42.68,42.18,42.43,192494.66950959488,28.5516,28.5516,28.2171,28.3843,192494.6695
2016-11-08 09:40:00,42.43,42.51,42.17,42.22,155341.71249018065,28.3843,28.4378,28.2104,28.2438,155341.7125
2016-11-08 09:50:00,42.22,42.29,42.15,42.28,192354.3934463023,28.2438,28.2907,28.197,28.284,192354.3934
2016-11-08 10:00:00,42.28,42.31,42.02,42.06,176913.92660756368,28.284,28.304,28.11,28.1368,176913.9266
2016-11-08 10:10:00,42.06,42.16,42.02,42.15,105685.10829312084,28.1368,28.2037,28.11,28.197,105685.1083
2016-11-08 10:20:00,42.16,42.22,42.14,42.18,80276.06329255976,28.2037,28.2438,28.1903,28.2171,80276.0633
2016-11-08 10:30:00,42.18,42.27,42.18,42.23,134521.37807204577,28.2171,28.2773,28.2171,28.2505,134521.3781
2016-11-08 10:40:00,42.23,42.36,42.15,42.32,107051.95825384356,28.2505,28.3375,28.197,28.3107,107051.9583
2016-11-08 10:50:00,42.32,42.36,42.27,42.32,90794.52362248904,28.3107,28.3375,28.2773,28.3107,90794.5236
2016-11-08 11:00:00,42.31,42.43,42.31,42.39,239414.20715969027,28.304,28.3843,28.304,28.3576,239414.2072
2016-11-08 11:10:00,42.4,42.54,42.37,42.51,177623.16238357086,28.3642,28.4579,28.3442,28.4378,177623.1624
2016-11-08 11:20:00,42.51,42.6,42.45,42.5,98280.77656828638,28.4378,28.498,28.3977,28.4311,98280.7766
2016-11-08 11:30:00,42.5,42.6,42.49,42.58,106518.90921333183,28.4311,28.498,28.4245,28.4847,106518.9092
2016-11-08 11:40:00,42.59,42.65,42.55,42.64,74887.21804511278,28.4914,28.5315,28.4646,28.5248,74887.218
2016-11-08 11:50:00,42.64,42.69,42.59,42.68,79012.45651442038,28.5248,28.5582,28.4914,28.5516,79012.4565
2016-11-08 12:00:00,42.68,42.73,42.67,42.73,129497.25058915946,28.5516,28.585,28.5449,28.585,129497.2506
2016-11-08 12:10:00,42.73,42.82,42.7,42.77,273203.905285602,28.585,28.6452,28.5649,28.6118,273203.9053
2016-11-08 12:20:00,42.76,42.83,42.76,42.79,69759.84737964314,28.6051,28.6519,28.6051,28.6251,69759.8474
2016-11-08 12:30:00,42.78,42.8,42.68,42.72,59795.75805184603,28.6185,28.6318,28.5516,28.5783,59795.7581
2016-11-08 12:40:00,42.71,42.73,42.64,42.71,75756.92963752664,28.5716,28.585,28.5248,28.5716,75756.9296
2016-11-08 12:50:00,42.7,42.76,42.67,42.73,47895.8590506116,28.5649,28.6051,28.5449,28.585,47895.8591
2016-11-08 13:00:00,42.73,42.86,42.72,42.77,100039.27729772191,28.585,28.672,28.5783,28.6118,100039.2773
2016-11-08 13:10:00,42.77,42.84,42.68,42.74,44446.19010212097,28.6118,28.6586,28.5516,28.5917,44446.1901
2016-11-08 13:20:00,42.73,42.79,42.71,42.75,61602.5137470542,28.585,28.6251,28.5716,28.5984,61602.5137
2016-11-08 13:30:00,42.75,42.83,42.74,42.81,78719.56009426551,28.5984,28.6519,28.5917,28.6385,78719.5601
2016-11-08 13:40:00,42.82,42.84,42.68,42.7,170056.11042531702,28.6452,28.6586,28.5516,28.5649,170056.1104
2016-11-08 13:50:00,42.71,42.74,42.66,42.67,56719.78453596678,28.5716,28.5917,28.5382,28.5449,56719.7845
2016-11-08 14:00:00,42.66,42.69,42.63,42.64,58627.53899674559,28.5382,28.5582,28.5181,28.5248,58627.539
2016-11-08 14:10:00,42.63,42.64,42.52,42.55,105676.13062507012,28.5181,28.5248,28.4445,28.4646,105676.1306
2016-11-08 14:20:00,42.55,42.66,42.52,42.65,68924.92425092582,28.4646,28.5382,28.4445,28.5315,68924.9243
2016-11-08 14:30:00,42.66,42.67,42.58,42.59,82733.6999214454,28.5382,28.5449,28.4847,28.4914,82733.6999
2016-11-08 14:40:00,42.59,42.62,42.46,42.54,99591.51610369206,28.4914,28.5114,28.4044,28.4579,99591.5161
2016-11-08 14:50:00,42.53,42.56,42.51,42.53,81102.00875322634,28.4512,28.4713,28.4378,28.4512,81102.0088
2016-11-08 15:00:00,42.53,42.66,42.53,42.66,248669.06071148012,28.4512,28.5382,28.4512,28.5382,248669.0607
2016-11-08 15:10:00,42.67,42.69,42.63,42.67,68671.30512849287,28.5449,28.5582,28.5181,28.5449,68671.3051
2016-11-08 15:20:00,42.67,42.72,42.66,42.7,91647.4020873078,28.5449,28.5783,28.5382,28.5649,91647.4021
2016-11-08 15:30:00,42.71,42.79,42.7,42.77,146208.0574570755,28.5716,28.6251,28.5649,28.6118,146208.0575
2016-11-08 15:40:00,42.78,42.85,42.75,42.82,231279.3176972281,28.6185,28.6653,28.5984,28.6452,231279.3177
2016-11-08 15:50:00,42.82,42.82,42.64,42.67,502723.6000448883,28.6452,28.6452,28.5248,28.5449,502723.6
2016-11-09 09:30:00,43.25,44.45,43.13,44.15,888103.4676242846,28.9329,29.7356,28.8526,29.5349,888103.4676
2016-11-09 09:40:00,44.15,44.39,43.67,44.36,573222.9828302098,29.5349,29.6955,29.2138,29.6754,573222.9828
2016-11-09 09:50:00,44.34,44.57,44.23,44.53,913806.5312535068,29.662,29.8159,29.5885,29.7891,913806.5313
2016-11-09 10:00:00,44.53,44.53,44.23,44.23,720083.0434294691,29.7891,29.7891,29.5885,29.5885,720083.0434
2016-11-09 10:10:00,44.23,44.32,44.0,44.03,376496.465043205,29.5885,29.6487,29.4346,29.4547,376496.465
2016-11-09 10:20:00,44.03,44.47,44.03,44.44,416210.3018740882,29.4547,29.749,29.4547,29.7289,416210.3019
2016-11-09 10:30:00,44.46,44.47,44.05,44.07,292950.2861631691,29.7423,29.749,29.468,29.4814,292950.2862
2016-11-09 10:40:00,44.06,44.3,44.05,44.17,330472.4497811693,29.4747,29.6353,29.468,29.5483,330472.4498
2016-11-09 10:50:00,44.17,44.34,44.14,44.29,217433.50914599933,29.5483,29.662,29.5283,29.6286,217433.5091
2016-11-09 11:00:00,44.28,44.64,44.28,44.64,370727.1911121086,29.6219,29.8627,29.6219,29.8627,370727.1911
2016-11-09 11:10:00,44.64,44.97,44.64,44.92,469904.612276961,29.8627,30.0835,29.8627,30.05,469904.6123
2016-11-09 11:20:00,44.92,45.0,44.86,44.98,317764.5606553698,30.05,30.1036,30.0099,30.0902,317764.5607
2016-11-09 11:30:00,44.99,45.21,44.92,45.13,468196.61093031085,30.0969,30.244,30.05,30.1905,468196.6109
2016-11-09 11:40:00,45.13,45.38,45.05,45.38,333262.2601279318,30.1905,30.3578,30.137,30.3578,333262.2601
2016-11-09 11:50:00,45.38,45.62,45.3,45.32,411012.2320727191,30.3578,30.5183,30.3043,30.3176,411012.2321
2016-11-09 12:00:00,45.32,45.34,45.05,45.09,449811.4689709348,30.3176,30.331,30.137,30.1638,449811.469
2016-11-09 12:10:00,45.09,45.32,45.05,45.25,269435.52912131074,30.1638,30.3176,30.137,30.2708,269435.5291
2016-11-09 12:20:00,45.26,45.4,45.25,45.39,234978.1169341264,30.2775,30.3712,30.2708,30.3645,234978.1169
2016-11-09 12:30:00,45.39,45.48,45.31,45.36,331446.52676467283,30.3645,30.4247,30.3109,30.3444,331446.5268
2016-11-09 12:40:00,45.37,45.44,45.24,45.26,352888.5646953204,30.3511,30.3979,30.2641,30.2775,352888.5647
2016-11-09 12:50:00,45.25,45.43,45.25,45.38,545380.9897879026,30.2708,30.3912,30.2708,30.3578,545380.9898
2016-11-09 13:00:00,45.38,45.54,45.31,45.52,304981.48355964536,30.3578,30.4648,30.3109,30.4514,304981.4836
2016-11-09 13:10:00,45.51,45.66,45.49,45.63,272794.29918078776,30.4447,30.5451,30.4314,30.525,272794.2992
2016-11-09 13:20:00,45.63,45.67,45.54,45.64,250599.2593423858,30.525,30.5518,30.4648,30.5317,250599.2593
2016-11-09 13:30:00,45.64,45.89,45.62,45.88,368790.2592301649,30.5317,30.6989,30.5183,30.6923,368790.2592
2016-11-09 13:40:00,45.89,45.89,45.6,45.86,474520.2558635394,30.6989,30.6989,30.5049,30.6789,474520.2559
2016-11-09 13:50:00,45.86,46.02,45.81,46.0,346071.148019302,30.6789,30.7859,30.6454,30.7725,346071.148
2016-11-09 14:00:00,45.99,46.01,45.92,45.95,314184.7155201436,30.7658,30.7792,30.719,30.7391,314184.7155
2016-11-09 14:10:00,45.95,45.97,45.85,45.92,330142.52048030525,30.7391,30.7525,30.6722,30.719,330142.5205
2016-11-09 14:20:00,45.92,45.99,45.89,45.9,338873.3026596341,30.719,30.7658,30.6989,30.7056,338873.3027
2016-11-09 14:30:00,45.9,45.98,45.88,45.98,333290.31534059026,30.7056,30.7592,30.6923,30.7592,333290.3153
2016-11-09 14:40:00,45.99,46.06,45.89,45.91,400436.5391089664,30.7658,30.8127,30.6989,30.7123,400436.5391
2016-11-09 14:50:00,45.91,45.92,45.86,45.91,364146.5604309281,30.7123,30.719,30.6789,30.7123,364146.5604
2016-11-09 15:00:00,45.91,45.94,45.78,45.78,394964.6504320502,30.7123,30.7324,30.6254,30.6254,394964.6504
2016-11-09 15:10:00,45.79,45.95,45.78,45.94,530352.3734709909,30.632,30.7391,30.6254,30.7324,530352.3735
2016-11-09 15:20:00,45.95,45.95,45.85,45.91,472037.9306475143,30.7391,30.7391,30.6722,30.7123,472037.9306
2016-11-09 15:30:00,45.9,45.91,45.67,45.67,614090.450005611,30.7056,30.7123,30.5518,30.5518,614090.45
2016-11-09 15:40:00,45.67,45.85,45.61,45.69,878470.4298058578,30.5518,30.6722,30.5116,30.5652,878470.4298
2016-11-09 15:50:00,45.69,45.76,45.63,45.7,1298584.895073505,30.5652,30.612,30.525,30.5718,1298584.8951
2016-11-10 09:30:00,46.56,47.95,46.52,47.93,1400747.3908652228,31.1472,32.077,31.1204,32.0636,1400747.3909
2016-11-10 09:40:00,47.96,48.62,47.93,48.54,898141.6227135002,32.0837,32.5252,32.0636,32.4717,898141.6227
2016-11-10 09:50:00,48.55,48.92,48.49,48.92,1131283.8065312535,32.4784,32.7259,32.4383,32.7259,1131283.8065
2016-11-10 10:00:00,48.92,48.99,48.09,48.16,739615.0824823251,32.7259,32.7727,32.1707,32.2175,739615.0825
2016-11-10 10:10:00,48.15,48.16,47.91,47.93,1315174.503422736,32.2108,32.2175,32.0503,32.0636,1315174.5034
2016-11-10 10:20:00,47.93,47.99,47.75,47.8,850081.9212209628,32.0636,32.1038,31.9432,31.9767,850081.9212
2016-11-10 10:30:00,47.81,48.09,47.68,48.05,648727.4155538098,31.9834,32.1707,31.8964,32.1439,648727.4156
2016-11-10 10:40:00,48.05,48.42,48.02,48.18,805192.4587588373,32.1439,32.3914,32.1238,32.2309,805192.4588
2016-11-10 10:50:00,48.18,48.22,47.69,47.71,651491.4151049264,32.2309,32.2576,31.9031,31.9165,651491.4151
2016-11-10 11:00:00,47.71,47.75,47.31,47.43,1017341.4880484792,31.9165,31.9432,31.6489,31.7292,1017341.488
2016-11-10 11:10:00,47.42,47.78,47.37,47.72,584229.6038603972,31.7225,31.9633,31.689,31.9232,584229.6039
2016-11-10 11:20:00,47.72,47.74,47.49,47.5,396360.6778139378,31.9232,31.9365,31.7693,31.776,396360.6778
2016-11-10 11:30:00,47.5,47.65,47.42,47.65,415943.2162495792,31.776,31.8763,31.7225,31.8763,415943.2162
2016-11-10 11:40:00,47.64,47.91,47.56,47.57,518658.9608349231,31.8696,32.0503,31.8161,31.8228,518658.9608
2016-11-10 11:50:00,47.57,47.65,47.44,47.55,252493.5473010885,31.8228,31.8763,31.7358,31.8094,252493.5473
2016-11-10 12:00:00,47.55,47.83,47.54,47.72,573355.403433958,31.8094,31.9967,31.8027,31.9232,573355.4034
2016-11-10 12:10:00,47.72,47.87,47.65,47.85,327275.2777466053,31.9232,32.0235,31.8763,32.0101,327275.2777
2016-11-10 12:20:00,47.85,47.91,47.78,47.87,367192.2343171361,32.0101,32.0503,31.9633,32.0235,367192.2343
2016-11-10 12:30:00,47.88,47.92,47.66,47.72,295222.7583885086,32.0302,32.057,31.883,31.9232,295222.7584
2016-11-10 12:40:00,47.72,47.85,47.67,47.83,589052.8560206486,31.9232,32.0101,31.8897,31.9967,589052.856
2016-11-10 12:50:00,47.81,47.88,47.69,47.8,1614149.927056447,31.9834,32.0302,31.9031,31.9767,1614149.9271
2016-11-10 13:00:00,47.81,47.83,47.62,47.83,416112.66973403655,31.9834,31.9967,31.8563,31.9967,416112.6697
2016-11-10 13:10:00,47.82,47.84,47.66,47.72,249671.19290764225,31.9901,32.0034,31.883,31.9232,249671.1929
2016-11-10 13:20:00,47.71,47.83,47.71,47.82,714884.9736281,31.9165,31.9967,31.9165,31.9901,714884.9736
2016-11-10 13:30:00,47.81,47.89,47.75,47.82,262444.1701268096,31.9834,32.0369,31.9432,31.9901,262444.1701
2016-11-10 13:40:00,47.81,47.93,47.78,47.9,262436.3146672652,31.9834,32.0636,31.9633,32.0436,262436.3147
2016-11-10 13:50:00,47.9,47.95,47.71,47.71,877046.3472113118,32.0436,32.077,31.9165,31.9165,877046.3472
2016-11-10 14:00:00,47.7,47.9,47.68,47.83,220095.38772303893,31.9098,32.0436,31.8964,31.9967,220095.3877
2016-11-10 14:10:00,47.83,47.92,47.81,47.92,256291.1008865447,31.9967,32.057,31.9834,32.057,256291.1009
2016-11-10 14:20:00,47.91,47.93,47.78,47.86,210094.2655145326,32.0503,32.0636,31.9633,32.0168,210094.2655
2016-11-10 14:30:00,47.87,47.92,47.75,47.81,534410.279429918,32.0235,32.057,31.9432,31.9834,534410.2794
2016-11-10 14:40:00,47.82,47.91,47.81,47.85,289417.5737852093,31.9901,32.0503,31.9834,32.0101,289417.5738
2016-11-10 14:50:00,47.85,47.91,47.76,47.86,508537.7623162383,32.0101,32.0503,31.9499,32.0168,508537.7623
2016-11-10 15:00:00,47.86,48.06,47.85,47.89,246650.2076085737,32.0168,32.1506,32.0101,32.0369,246650.2076
2016-11-10 15:10:00,47.89,47.9,47.78,47.8,247148.46818538883,32.0369,32.0436,31.9633,31.9767,247148.4682
2016-11-10 15:20:00,47.8,47.96,47.78,47.94,309082.0334418135,31.9767,32.0837,31.9633,32.0703,309082.0334
2016-11-10 15:30:00,47.93,47.94,47.83,47.88,643374.4809785658,32.0636,32.0703,31.9967,32.0302,643374.481
2016-11-10 15:40:00,47.87,48.04,47.85,48.03,751332.0614970261,32.0235,32.1372,32.0101,32.1305,751332.0615
2016-11-10 15:50:00,48.03,48.05,47.89,47.89,1233261.1379194253,32.1305,32.1439,32.0369,32.0369,1233261.1379
2016-11-11 09:30:00,47.4,47.69,47.38,47.62,603761.6429132533,31.7091,31.9031,31.6957,31.8563,603761.6429
2016-11-11 09:40:00,47.6,47.75,47.43,47.54,425324.8793625856,31.8429,31.9432,31.7292,31.8027,425324.8794
2016-11-11 09:50:00,47.56,47.66,47.5,47.64,485940.9718325665,31.8161,31.883,31.776,31.8696,485940.9718
2016-11-11 10:00:00,47.64,47.65,47.44,47.49,444819.8855347323,31.8696,31.8763,31.7358,31.7693,444819.8855
2016-11-11 10:10:00,47.49,47.65,47.44,47.53,338580.40623947926,31.7693,31.8763,31.7358,31.7961,338580.4062
2016-11-11 10:20:00,47.52,47.6,47.24,47.27,301151.3859275053,31.7894,31.8429,31.6021,31.6221,301151.3859
2016-11-11 10:30:00,47.27,47.35,47.11,47.3,286324.7671417349,31.6221,31.6756,31.5151,31.6422,286324.7671
2016-11-11 10:40:00,47.3,47.48,47.27,47.44,272180.45112781954,31.6422,31.7626,31.6221,31.7358,272180.4511
2016-11-11 10:50:00,47.43,47.52,47.33,47.48,220929.18864324992,31.7292,31.7894,31.6623,31.7626,220929.1886
2016-11-11 11:00:00,47.48,47.49,47.29,47.35,202961.5082482325,31.7626,31.7693,31.6355,31.6756,202961.5082
2016-11-11 11:10:00,47.35,47.42,47.19,47.33,277843.1152508136,31.6756,31.7225,31.5686,31.6623,277843.1153
2016-11-11 11:20:00,47.33,47.38,47.23,47.36,252131.07395354056,31.6623,31.6957,31.5954,31.6823,252131.074
2016-11-11 11:30:00,47.35,47.57,47.35,47.48,533895.1857255078,31.6756,31.8228,31.6756,31.7626,533895.1857
2016-11-11 11:40:00,47.48,47.55,47.32,47.34,360472.4497811693,31.7626,31.8094,31.6556,31.6689,360472.4498
2016-11-11 11:50:00,47.34,47.53,47.33,47.44,249673.4373246549,31.6689,31.7961,31.6623,31.7358,249673.4373
2016-11-11 12:00:00,47.43,47.58,47.35,47.55,257351.58792503647,31.7292,31.8295,31.6756,31.8094,257351.5879
2016-11-11 12:10:00,47.55,47.59,47.47,47.54,231810.1223207272,31.8094,31.8362,31.7559,31.8027,231810.1223
2016-11-11 12:20:00,47.54,47.58,47.42,47.51,423081.5845584109,31.8027,31.8295,31.7225,31.7827,423081.5846
2016-11-11 12:30:00,47.51,47.55,47.36,47.43,124082.59454606666,31.7827,31.8094,31.6823,31.7292,124082.5945
2016-11-11 12:40:00,47.43,47.53,47.38,47.38,95460.66659185276,31.7292,31.7961,31.6957,31.6957,95460.6666
2016-11-11 12:50:00,47.38,47.58,47.36,47.56,154474.2453147795,31.6957,31.8295,31.6823,31.8161,154474.2453
2016-11-11 13:00:00,47.56,47.69,47.56,47.64,231563.23644933227,31.8161,31.9031,31.8161,31.8696,231563.2364
2016-11-11 13:10:00,47.64,47.7,47.58,47.64,134819.88553473234,31.8696,31.9098,31.8295,31.8696,134819.8855
2016-11-11 13:20:00,47.65,47.84,47.62,47.82,169602.73818875547,31.8763,32.0034,31.8563,31.9901,169602.7382
2016-11-11 13:30:00,47.81,47.9,47.76,47.86,145814.16227135,31.9834,32.0436,31.9499,32.0168,145814.1623
2016-11-11 13:40:00,47.85,47.92,47.81,47.91,211686.6793850297,32.0101,32.057,31.9834,32.0503,211686.6794
2016-11-11 13:50:00,47.91,48.03,47.91,47.92,145098.19324430477,32.0503,32.1305,32.0503,32.057,145098.1932
2016-11-11 14:00:00,47.91,47.91,47.67,47.72,183266.7489619571,32.0503,32.0503,31.8897,31.9232,183266.749
2016-11-11 14:10:00,47.72,47.77,47.67,47.76,139824.93547301088,31.9232,31.9566,31.8897,31.9499,139824.9355
2016-11-11 14:20:00,47.75,47.76,47.59,47.63,114684.09830546514,31.9432,31.9499,31.8362,31.8629,114684.0983
2016-11-11 14:30:00,47.64,47.69,47.6,47.64,111224.32948041744,31.8696,31.9031,31.8429,31.8696,111224.3295
2016-11-11 14:40:00,47.63,47.66,47.57,47.57,167186.6232746044,31.8629,31.883,31.8228,31.8228,167186.6233
2016-11-11 14:50:00,47.58,47.66,47.57,47.58,139726.1811244529,31.8295,31.883,31.8228,31.8295,139726.1811
2016-11-11 15:00:00,47.58,47.67,47.58,47.64,187325.77712939063,31.8295,31.8897,31.8295,31.8696,187325.7771
2016-11-11 15:10:00,47.65,47.74,47.62,47.64,142181.57333632588,31.8763,31.9365,31.8563,31.8696,142181.5733
2016-11-11 15:20:00,47.64,47.72,47.61,47.69,164486.58960834923,31.8696,31.9232,31.8496,31.9031,164486.5896
2016-11-11 15:30:00,47.69,47.85,47.67,47.84,252603.5237347099,31.9031,32.0101,31.8897,32.0034,252603.5237
2016-11-11 15:40:00,47.83,47.91,47.81,47.87,335676.13062507013,31.9967,32.0503,31.9834,32.0235,335676.1306
2016-11-11 15:50:00,47.87,47.92,47.83,47.84,493639.32218606217,32.0235,32.057,31.9967,32.0034,493639.3222
2016-11-14 09:30:00,48.09,49.01,48.07,48.59,574080.3501290539,32.1707,32.7861,32.1573,32.5052,574080.3501
2016-11-14 09:40:00,48.57,48.93,48.39,48.86,406460.5543710021,32.4918,32.7326,32.3714,32.6858,406460.5544
2016-11-14 09:50:00,48.86,49.0,48.72,48.8,465759.1740545393,32.6858,32.7794,32.5921,32.6456,465759.1741
2016-11-14 10:00:00,48.81,48.93,48.74,48.76,347623.16238357086,32.6523,32.7326,32.6055,32.6189,347623.1624
2016-11-14 10:10:00,48.77,49.28,48.77,49.2,597638.8733026596,32.6256,32.9667,32.6256,32.9132,597638.8733
2016-11-14 10:20:00,49.2,49.22,48.91,48.95,306662.5519021434,32.9132,32.9266,32.7192,32.746,306662.5519
2016-11-14 10:30:00,48.95,48.97,48.52,48.61,347754.4607788127,32.746,32.7594,32.4583,32.5185,347754.4608
2016-11-14 10:40:00,48.6,48.78,48.59,48.69,391947.0317585007,32.5118,32.6323,32.5052,32.5721,391947.0318
2016-11-14 10:50:00,48.68,48.93,48.65,48.76,368795.8702726967,32.5654,32.7326,32.5453,32.6189,368795.8703
2016-11-14 11:00:00,48.76,48.87,48.59,48.86,340051.6215912916,32.6189,32.6925,32.5052,32.6858,340051.6216
2016-11-14 11:10:00,48.85,48.99,48.83,48.89,334843.4519133655,32.6791,32.7727,32.6657,32.7058,334843.4519
2016-11-14 11:20:00,48.89,48.97,48.81,48.89,294382.2242172596,32.7058,32.7594,32.6523,32.7058,294382.2242
2016-11-14 11:30:00,48.89,48.94,48.81,48.89,324873.75154303666,32.7058,32.7393,32.6523,32.7058,324873.7515
2016-11-14 11:40:00,48.89,49.11,48.84,49.09,238091.1233307148,32.7058,32.853,32.6724,32.8396,238091.1233
2016-11-14 11:50:00,49.09,49.21,49.02,49.15,248451.3522612501,32.8396,32.9199,32.7928,32.8798,248451.3523
2016-11-14 12:00:00,49.15,49.15,48.94,48.98,197120.41297273032,32.8798,32.8798,32.7393,32.7661,197120.413
2016-11-14 12:10:00,48.98,48.99,48.81,48.84,152145.662664123,32.7661,32.7727,32.6523,32.6724,152145.6627
2016-11-14 12:20:00,48.84,48.93,48.81,48.85,147673.66176635618,32.6724,32.7326,32.6523,32.6791,147673.6618
2016-11-14 12:30:00,48.84,48.85,48.6,48.75,165678.3750420828,32.6724,32.6791,32.5118,32.6122,165678.375
2016-11-14 12:40:00,48.75,48.93,48.75,48.8,203552.912131074,32.6122,32.7326,32.6122,32.6456,203552.9121
2016-11-14 12:50:00,48.8,48.87,48.73,48.78,237413.3093928852,32.6456,32.6925,32.5988,32.6323,237413.3094
2016-11-14 13:00:00,48.79,48.86,48.61,48.86,252642.8010324318,32.639,32.6858,32.5185,32.6858,252642.801
2016-11-14 13:10:00,48.86,48.97,48.84,48.9,134735.7198967568,32.6858,32.7594,32.6724,32.7125,134735.7199
2016-11-14 13:20:00,48.9,48.97,48.82,48.89,117712.9390640781,32.7125,32.7594,32.659,32.7058,117712.9391
2016-11-14 13:30:00,48.91,48.98,48.78,48.8,147198.96756817415,32.7192,32.7661,32.6323,32.6456,147198.9676
2016-11-14 13:40:00,48.79,48.88,48.73,48.75,108515.31814611156,32.639,32.6992,32.5988,32.6122,108515.3181
2016-11-14 13:50:00,48.74,48.75,48.49,48.53,292746.04421501514,32.6055,32.6122,32.4383,32.465,292746.0442
2016-11-14 14:00:00,48.53,48.54,48.24,48.29,188772.30389406352,32.465,32.4717,32.271,32.3045,188772.3039
2016-11-14 14:10:00,48.29,48.46,48.27,48.43,452804.3990573448,32.3045,32.4182,32.2911,32.3981,452804.3991
2016-11-14 14:20:00,48.42,48.54,48.4,48.47,271699.02367859945,32.3914,32.4717,32.3781,32.4249,271699.0237
2016-11-14 14:30:00,48.46,48.53,48.45,48.53,151220.96285489842,32.4182,32.465,32.4115,32.465,151220.9629
2016-11-14 14:40:00,48.53,48.56,48.45,48.52,176015.03759398495,32.465,32.4851,32.4115,32.4583,176015.0376
2016-11-14 14:50:00,48.52,48.61,48.47,48.61,173519.24587588373,32.4583,32.5185,32.4249,32.5185,173519.2459
2016-11-14 15:00:00,48.61,48.65,48.56,48.56,268000.22444170126,32.5185,32.5453,32.4851,32.4851,268000.2244
2016-11-14 15:10:00,48.56,48.65,48.56,48.61,367698.3503534957,32.4851,32.5453,32.4851,32.5185,367698.3504
2016-11-14 15:20:00,48.62,48.67,48.6,48.66,317030.63629222306,32.5252,32.5587,32.5118,32.552,317030.6363
2016-11-14 15:30:00,48.66,48.73,48.66,48.69,292061.49702614744,32.552,32.5988,32.552,32.5721,292061.497
2016-11-14 15:40:00,48.68,48.69,48.42,48.44,527448.0978565817,32.5654,32.5721,32.3914,32.4048,527448.0979
2016-11-14 15:50:00,48.44,48.66,48.43,48.58,916761.3062507012,32.4048,32.552,32.3981,32.4985,916761.3063
2016-11-15 09:30:00,47.96,48.15,47.93,47.96,368422.17484008527,32.0837,32.2108,32.0636,32.0837,368422.1748
2016-11-15 09:40:00,47.94,47.96,47.59,47.66,205237.347099091,32.0703,32.0837,31.8362,31.883,205237.3471
2016-11-15 09:50:00,47.66,47.97,47.39,47.43,275669.39737403207,31.883,32.0904,31.7024,31.7292,275669.3974
2016-11-15 10:00:00,47.43,47.69,47.29,47.29,244896.1957131635,31.7292,31.9031,31.6355,31.6355,244896.1957
2016-11-15 10:10:00,47.29,47.52,47.29,47.52,269848.501851644,31.6355,31.7894,31.6355,31.7894,269848.5019
2016-11-15 10:20:00,47.53,47.56,47.34,47.37,302724.72225339466,31.7961,31.8161,31.6689,31.689,302724.7223
2016-11-15 10:30:00,47.37,47.48,47.31,47.36,172016.60868589382,31.689,31.7626,31.6489,31.6823,172016.6087
2016-11-15 10:40:00,47.36,47.57,47.36,47.54,135972.39367074403,31.6823,31.8228,31.6823,31.8027,135972.3937
2016-11-15 10:50:00,47.54,47.66,47.43,47.49,225981.3713387948,31.8027,31.883,31.7292,31.7693,225981.3713
2016-11-15 11:00:00,47.49,47.67,47.46,47.66,278574.7951969476,31.7693,31.8897,31.7492,31.883,278574.7952
2016-11-15 11:10:00,47.66,47.71,47.58,47.7,200177.3089440018,31.883,31.9165,31.8295,31.9098,200177.3089
2016-11-15 11:20:00,47.7,47.81,47.69,47.75,123723.4878240377,31.9098,31.9834,31.9031,31.9432,123723.4878
2016-11-15 11:30:00,47.74,47.82,47.72,47.74,236332.6226012793,31.9365,31.9901,31.9232,31.9365,236332.6226
2016-11-15 11:40:00,47.75,47.75,47.62,47.62,116199.0797890248,31.9432,31.9432,31.8563,31.8563,116199.0798
2016-11-15 11:50:00,47.62,47.69,47.58,47.69,144874.87375154303,31.8563,31.9031,31.8295,31.9031,144874.8738
2016-11-15 12:00:00,47.69,47.71,47.64,47.7,187735.3832342049,31.9031,31.9165,31.8696,31.9098,187735.3832
2016-11-15 12:10:00,47.69,47.7,47.59,47.64,142439.6812927842,31.9031,31.9098,31.8362,31.8696,142439.6813
2016-11-15 12:20:00,47.63,47.77,47.63,47.75,538717.3156772528,31.8629,31.9566,31.8629,31.9432,538717.3157
2016-11-15 12:30:00,47.75,47.78,47.69,47.75,195774.8849736281,31.9432,31.9633,31.9031,31.9432,195774.885
2016-11-15 12:40:00,47.75,47.8,47.7,47.74,88150.60038155089,31.9432,31.9767,31.9098,31.9365,88150.6004
2016-11-15 12:50:00,47.74,47.89,47.71,47.82,81338.79474806419,31.9365,32.0369,31.9165,31.9901,81338.7947
2016-11-15 13:00:00,47.83,47.91,47.82,47.87,112301.64964650432,31.9967,32.0503,31.9901,32.0235,112301.6496
2016-11-15 13:10:00,47.88,47.9,47.74,47.75,103686.45494332848,32.0302,32.0436,31.9365,31.9432,103686.4549
2016-11-15 13:20:00,47.75,47.84,47.73,47.81,117494.1084053417,31.9432,32.0034,31.9298,31.9834,117494.1084
2016-11-15 13:30:00,47.81,47.86,47.78,47.86,105635.73111884188,31.9834,32.0168,31.9633,32.0168,105635.7311
2016-11-15 13:40:00,47.86,47.91,47.83,47.91,73024.35192458758,32.0168,32.0503,31.9967,32.0503,73024.3519
2016-11-15 13:50:00,47.91,47.99,47.91,47.98,76444.84345191336,32.0503,32.1038,32.0503,32.0971,76444.8435
2016-11-15 14:00:00,47.99,48.07,47.96,48.06,115680.6194590955,32.1038,32.1573,32.0837,32.1506,115680.6195
2016-11-15 14:10:00,48.05,48.22,48.04,48.2,175699.69700370327,32.1439,32.2576,32.1372,32.2443,175699.697
2016-11-15 14:20:00,48.2,48.22,48.12,48.16,113653.9108966446,32.2443,32.2576,32.1907,32.2175,113653.9109
2016-11-15 14:30:00,48.16,48.28,48.13,48.24,115985.8601728201,32.2175,32.2978,32.1974,32.271,115985.8602
2016-11-15 14:40:00,48.24,48.33,48.22,48.31,116521.15363034452,32.271,32.3312,32.2576,32.3178,116521.1536
2016-11-15 14:50:00,48.3,48.39,48.28,48.36,167663.5618897991,32.3112,32.3714,32.2978,32.3513,167663.5619
2016-11-15 15:00:00,48.36,48.4,48.25,48.32,137967.68039501738,32.3513,32.3781,32.2777,32.3245,137967.6804
2016-11-15 15:10:00,48.33,48.47,48.32,48.44,223842.44192570972,32.3312,32.4249,32.3245,32.4048,223842.4419
2016-11-15 15:20:00,48.43,48.48,48.37,48.44,169022.55639097744,32.3981,32.4316,32.358,32.4048,169022.5564
2016-11-15 15:30:00,48.43,48.48,48.39,48.47,235171.13679721687,32.3981,32.4316,32.3714,32.4249,235171.1368
2016-11-15 15:40:00,48.47,48.51,48.41,48.43,269971.94478734146,32.4249,32.4516,32.3847,32.3981,269971.9448
2016-11-15 15:50:00,48.42,48.56,48.39,48.54,577938.5029738526,32.3914,32.4851,32.3714,32.4717,577938.503
2016-11-16 09:30:00,48.08,48.33,47.89,48.07,447521.0414094938,32.164,32.3312,32.0369,32.1573,447521.0414
2016-11-16 09:40:00,48.03,48.08,47.71,47.86,349275.053304904,32.1305,32.164,31.9165,32.0168,349275.0533
2016-11-16 09:50:00,47.84,47.87,47.66,47.75,346632.2522724722,32.0034,32.0235,31.883,31.9432,346632.2523
2016-11-16 10:00:00,47.76,47.81,47.58,47.78,179316.57501963864,31.9499,31.9834,31.8295,31.9633,179316.575
2016-11-16 10:10:00,47.78,47.81,47.69,47.72,131863.98832903153,31.9633,31.9834,31.9031,31.9232,131863.9883
2016-11-16 10:20:00,47.7,47.79,47.66,47.75,101465.60430928066,31.9098,31.97,31.883,31.9432,101465.6043
2016-11-16 10:30:00,47.75,47.78,47.67,47.72,145323.7571540792,31.9432,31.9633,31.8897,31.9232,145323.7572
2016-11-16 10:40:00,47.73,47.8,47.54,47.62,256875.7715183481,31.9298,31.9767,31.8027,31.8563,256875.7715
2016-11-16 10:50:00,47.61,47.67,47.52,47.58,116374.1443160139,31.8496,31.8897,31.7894,31.8295,116374.1443
2016-11-16 11:00:00,47.57,47.58,47.47,47.5,195980.2491302884,31.8228,31.8295,31.7559,31.776,195980.2491
2016-11-16 11:10:00,47.5,47.57,47.46,47.5,172482.3252160251,31.776,31.8228,31.7492,31.776,172482.3252
2016-11-16 11:20:00,47.5,47.56,47.5,47.55,117003.70328807092,31.776,31.8161,31.776,31.8094,117003.7033
2016-11-16 11:30:00,47.55,47.66,47.5,47.58,339497.25058915943,31.8094,31.883,31.776,31.8295,339497.2506
2016-11-16 11:40:00,47.58,47.65,47.53,47.57,171675.45729996634,31.8295,31.8763,31.7961,31.8228,171675.4573
2016-11-16 11:50:00,47.57,47.61,47.54,47.58,82381.3264504545,31.8228,31.8496,31.8027,31.8295,82381.3265
2016-11-16 12:00:00,47.58,47.62,47.49,47.49,114759.28627538995,31.8295,31.8563,31.7693,31.7693,114759.2863
2016-11-16 12:10:00,47.49,47.59,47.48,47.5,111584.55841095276,31.7693,31.8362,31.7626,31.776,111584.5584
2016-11-16 12:20:00,47.5,47.61,47.48,47.58,108269.55448322298,31.776,31.8496,31.7626,31.8295,108269.5545
2016-11-16 12:30:00,47.58,47.65,47.58,47.64,114171.24901806757,31.8295,31.8763,31.8295,31.8696,114171.249
2016-11-16 12:40:00,47.64,47.66,47.58,47.66,108624.17237122657,31.8696,31.883,31.8295,31.883,108624.1724
2016-11-16 12:50:00,47.66,47.76,47.57,47.75,85462.91100886544,31.883,31.9499,31.8228,31.9432,85462.911
2016-11-16 13:00:00,47.76,47.76,47.59,47.59,94874.87375154304,31.9499,31.9499,31.8362,31.8362,94874.8738
2016-11-16 13:10:00,47.6,47.72,47.55,47.63,75770.39613960273,31.8429,31.9232,31.8094,31.8629,75770.3961
2016-11-16 13:20:00,47.62,47.64,47.53,47.59,130491.52732577712,31.8563,31.8696,31.7961,31.8362,130491.5273
2016-11-16 13:30:00,47.6,47.66,47.58,47.65,108312.19840646393,31.8429,31.883,31.8295,31.8763,108312.1984
2016-11-16 13:40:00,47.64,47.71,47.61,47.68,70225.56390977443,31.8696,31.9165,31.8496,31.8964,70225.5639
2016-11-16 13:50:00,47.69,47.81,47.67,47.76,82935.69745258668,31.9031,31.9834,31.8897,31.9499,82935.6975
2016-11-16 14:00:00,47.76,47.88,47.75,47.83,105685.10829312084,31.9499,32.0302,31.9432,31.9967,105685.1083
2016-11-16 14:10:00,47.83,47.93,47.8,47.92,77960.94714397934,31.9967,32.0636,31.9767,32.057,77960.9471
2016-11-16 14:20:00,47.91,47.99,47.91,47.98,67978.9024800808,32.0503,32.1038,32.0503,32.0971,67978.9025
2016-11-16 14:30:00,47.98,47.99,47.94,47.96,61291.66199079789,32.0971,32.1038,32.0703,32.0837,61291.662
2016-11-16 14:40:00,47.96,48.01,47.94,47.96,74377.7353832342,32.0837,32.1172,32.0703,32.0837,74377.7354
2016-11-16 14:50:00,47.97,48.01,47.92,47.99,97038.49175176748,32.0904,32.1172,32.057,32.1038,97038.4918
2016-11-16 15:00:00,47.99,48.01,47.95,47.99,120193.01986309057,32.1038,32.1172,32.077,32.1038,120193.0199
2016-11-16 15:10:00,47.98,47.99,47.91,47.96,154193.69318819436,32.0971,32.1038,32.0503,32.0837,154193.6932
2016-11-16 15:20:00,47.95,47.99,47.86,47.86,112070.47469419816,32.077,32.1038,32.0168,32.0168,112070.4747
2016-11-16 15:30:00,47.86,47.87,47.76,47.79,155413.53383458644,32.0168,32.0235,31.9499,31.97,155413.5338
2016-11-16 15:40:00,47.79,47.88,47.78,47.88,189861.9683537201,31.97,32.0302,31.9633,32.0302,189861.9684
2016-11-16 15:50:00,47.87,47.92,47.78,47.92,480636.292223095,32.0235,32.057,31.9633,32.057,480636.2922
2016-11-17 09:30:00,47.91,48.1,47.46,47.99,266057.68151722586,32.0503,32.1774,31.7492,32.1038,266057.6815
2016-11-17 09:40:00,48.0,48.17,47.96,48.0,161786.55594209404,32.1105,32.2242,32.0837,32.1105,161786.5559
2016-11-17 09:50:00,47.99,48.49,47.79,48.28,423311.6373022107,32.1038,32.4383,31.97,32.2978,423311.6373
2016-11-17 10:00:00,48.31,48.35,48.19,48.22,77221.41173830097,32.3178,32.3446,32.2376,32.2576,77221.4117
2016-11-17 10:10:00,48.22,48.27,48.1,48.23,91084.0534171249,32.2576,32.2911,32.1774,32.2643,91084.0534
2016-11-17 10:20:00,48.23,48.26,48.14,48.22,115350.6901582314,32.2643,32.2844,32.2041,32.2576,115350.6902
2016-11-17 10:30:00,48.22,48.33,48.18,48.32,271062.7314555044,32.2576,32.3312,32.2309,32.3245,271062.7315
2016-11-17 10:40:00,48.32,48.37,48.22,48.36,99767.70283918752,32.3245,32.358,32.2576,32.3513,99767.7028
2016-11-17 10:50:00,48.37,48.39,48.27,48.32,178594.99495006172,32.358,32.3714,32.2911,32.3245,178594.995
2016-11-17 11:00:00,48.32,48.37,48.22,48.32,90836.04533722364,32.3245,32.358,32.2576,32.3245,90836.0453
2016-11-17 11:10:00,48.32,48.44,48.32,48.37,167826.2821232185,32.3245,32.4048,32.3245,32.358,167826.2821
2016-11-17 11:20:00,48.36,48.38,48.24,48.24,102603.5237347099,32.3513,32.3647,32.271,32.271,102603.5237
2016-11-17 11:30:00,48.25,48.29,48.16,48.21,110298.50746268655,32.2777,32.3045,32.2175,32.251,110298.5075
2016-11-17 11:40:00,48.22,48.4,48.21,48.31,256815.1722590057,32.2576,32.3781,32.251,32.3178,256815.1723
2016-11-17 11:50:00,48.31,48.32,48.25,48.29,80962.85489844013,32.3178,32.3245,32.2777,32.3045,80962.8549
2016-11-17 12:00:00,48.29,48.31,48.16,48.17,203386.82527213555,32.3045,32.3178,32.2175,32.2242,203386.8253
2016-11-17 12:10:00,48.17,48.28,48.16,48.28,90163.8424419257,32.2242,32.2978,32.2175,32.2978,90163.8424
2016-11-17 12:20:00,48.28,48.28,48.22,48.28,89707.10357984513,32.2978,32.2978,32.2576,32.2978,89707.1036
2016-11-17 12:30:00,48.27,48.34,48.24,48.3,78082.14566266412,32.2911,32.3379,32.271,32.3112,78082.1457
2016-11-17 12:40:00,48.3,48.36,48.24,48.29,59111.21086297834,32.3112,32.3513,32.271,32.3045,59111.2109
2016-11-17 12:50:00,48.28,48.4,48.28,48.4,71185.05218269554,32.2978,32.3781,32.2978,32.3781,71185.0522
2016-11-17 13:00:00,48.4,48.48,48.37,48.46,68043.99057344854,32.3781,32.4316,32.358,32.4182,68043.9906
2016-11-17 13:10:00,48.46,48.49,48.44,48.45,83753.7874537089,32.4182,32.4383,32.4048,32.4115,83753.7875
2016-11-17 13:20:00,48.45,48.46,48.4,48.42,77807.2045786107,32.4115,32.4182,32.3781,32.3914,77807.2046
2016-11-17 13:30:00,48.43,48.53,48.4,48.46,61133.43059140388,32.3981,32.465,32.3781,32.4182,61133.4306
2016-11-17 13:40:00,48.46,48.47,48.38,48.41,65455.05554932106,32.4182,32.4249,32.3647,32.3847,65455.0555
2016-11-17 13:50:00,48.41,48.44,48.32,48.35,82290.42756144091,32.3847,32.4048,32.3245,32.3446,82290.4276
2016-11-17 14:00:00,48.35,48.48,48.31,48.48,91385.92750533047,32.3446,32.4316,32.3178,32.4316,91385.9275
2016-11-17 14:10:00,48.48,48.53,48.44,48.48,72587.81281562113,32.4316,32.465,32.4048,32.4316,72587.8128
2016-11-17 14:20:00,48.48,48.52,48.44,48.52,66450.45449444506,32.4316,32.4583,32.4048,32.4583,66450.4545
2016-11-17 14:30:00,48.5,48.5,48.35,48.41,98147.23375603188,32.445,32.445,32.3446,32.3847,98147.2338
2016-11-17 14:40:00,48.41,48.45,48.31,48.38,115132.98170800136,32.3847,32.4115,32.3178,32.3647,115132.9817
2016-11-17 14:50:00,48.38,48.45,48.38,48.42,86347.21131186174,32.3647,32.4115,32.3647,32.3914,86347.2113
2016-11-17 15:00:00,48.41,48.45,48.39,48.4,109025.92301649644,32.3847,32.4115,32.3714,32.3781,109025.923
2016-11-17 15:10:00,48.4,48.48,48.4,48.42,122518.23588822802,32.3781,32.4316,32.3781,32.3914,122518.2359
2016-11-17 15:20:00,48.42,48.47,48.4,48.45,223828.9754236337,32.3914,32.4249,32.3781,32.4115,223828.9754
2016-11-17 15:30:00,48.44,48.51,48.42,48.49,147699.47256200202,32.4048,32.4516,32.3914,32.4383,147699.4726
2016-11-17 15:40:00,48.48,48.49,48.39,48.46,148239.25485355177,32.4316,32.4383,32.3714,32.4182,148239.2549
2016-11-17 15:50:00,48.46,48.53,48.42,48.52,344777.2416114914,32.4182,32.465,32.3914,32.4583,344777.2416
2016-11-18 09:30:00,48.64,48.76,48.32,48.4,527001.4588710582,32.5386,32.6189,32.3245,32.3781,527001.4589
2016-11-18 09:40:00,48.4,48.73,48.22,48.71,189658.84861407249,32.3781,32.5988,32.2576,32.5854,189658.8486
2016-11-18 09:50:00,48.73,48.85,48.65,48.81,146819.66109303109,32.5988,32.6791,32.5453,32.6523,146819.6611
2016-11-18 10:00:00,48.81,48.89,48.76,48.83,91562.11424082596,32.6523,32.7058,32.6189,32.6657,91562.1142
2016-11-18 10:10:00,48.84,49.0,48.82,48.97,192574.34631354504,32.6724,32.7794,32.659,32.7594,192574.3463
2016-11-18 10:20:00,48.98,48.98,48.89,48.93,170316.462798788,32.7661,32.7661,32.7058,32.7326,170316.4628
2016-11-18 10:30:00,48.92,49.08,48.89,49.02,288245.9881045898,32.7259,32.833,32.7058,32.7928,288245.9881
2016-11-18 10:40:00,49.02,49.05,48.89,48.97,99166.19907978902,32.7928,32.8129,32.7058,32.7594,99166.1991
2016-11-18 10:50:00,48.97,49.09,48.92,48.96,134514.64482100774,32.7594,32.8396,32.7259,32.7527,134514.6448
2016-11-18 11:00:00,48.96,48.97,48.87,48.91,136707.44024239702,32.7527,32.7594,32.6925,32.7192,136707.4402
2016-11-18 11:10:00,48.91,48.99,48.85,48.98,100599.2593423858,32.7192,32.7727,32.6791,32.7661,100599.2593
2016-11-18 11:20:00,48.99,49.12,48.91,48.95,116323.64493322858,32.7727,32.8597,32.7192,32.746,116323.6449
2016-11-18 11:30:00,48.95,48.95,48.81,48.84,65683.98608461452,32.746,32.746,32.6523,32.6724,65683.9861
2016-11-18 11:40:00,48.83,48.85,48.79,48.84,78748.73751543036,32.6657,32.6791,32.639,32.6724,78748.7375
2016-11-18 11:50:00,48.83,48.88,48.75,48.77,124660.531926832,32.6657,32.6992,32.6122,32.6256,124660.5319
2016-11-18 12:00:00,48.77,48.83,48.73,48.79,73769.49837279767,32.6256,32.6657,32.5988,32.639,73769.4984
2016-11-18 12:10:00,48.79,48.9,48.78,48.83,130213.21961620467,32.639,32.7125,32.6323,32.6657,130213.2196
2016-11-18 12:20:00,48.82,48.89,48.79,48.89,62961.50824823252,32.659,32.7058,32.639,32.7058,62961.5082
2016-11-18 12:30:00,48.89,48.89,48.83,48.85,65529.12131073953,32.7058,32.7058,32.6657,32.6791,65529.1213
2016-11-18 12:40:00,48.86,48.96,48.85,48.89,86665.91852766243,32.6858,32.7527,32.6791,32.7058,86665.9185
2016-11-18 12:50:00,48.89,48.97,48.88,48.96,51456.62664122994,32.7058,32.7594,32.6992,32.7527,51456.6266
2016-11-18 13:00:00,48.95,48.98,48.9,48.98,87898.10346762429,32.746,32.7661,32.7125,32.7661,87898.1035
2016-11-18 13:10:00,48.99,49.03,48.96,48.97,136162.04690831556,32.7727,32.7995,32.7527,32.7594,136162.0469
2016-11-18 13:20:00,48.97,49.03,48.92,48.99,77200.0897766805,32.7594,32.7995,32.7259,32.7727,77200.0898
2016-11-18 13:30:00,48.99,49.04,48.97,49.04,87164.1791044776,32.7727,32.8062,32.7594,32.8062,87164.1791
2016-11-18 13:40:00,49.04,49.09,48.98,49.06,91880.82145662664,32.8062,32.8396,32.7661,32.8196,91880.8215
2016-11-18 13:50:00,49.06,49.08,48.97,48.99,97249.46695095948,32.8196,32.833,32.7594,32.7727,97249.467
2016-11-18 14:00:00,48.98,49.03,48.98,49.01,126468.40983054652,32.7661,32.7995,32.7661,32.7861,126468.4098
2016-11-18 14:10:00,49.01,49.06,49.0,49.06,99617.32689933787,32.7861,32.8196,32.7794,32.8196,99617.3269
2016-11-18 14:20:00,49.06,49.07,48.93,48.94,100483.67186623276,32.8196,32.8263,32.7326,32.7393,100483.6719
2016-11-18 14:30:00,48.94,48.99,48.92,48.95,81128.94175737852,32.7393,32.7727,32.7259,32.746,81128.9418
2016-11-18 14:40:00,48.94,48.95,48.88,48.91,98216.81068342498,32.7393,32.746,32.6992,32.7192,98216.8107
2016-11-18 14:50:00,48.91,48.93,48.89,48.92,134383.3464257659,32.7192,32.7326,32.7058,32.7259,134383.3464
2016-11-18 15:00:00,48.92,48.97,48.91,48.95,137356.07675906183,32.7259,32.7594,32.7192,32.746,137356.0768
2016-11-18 15:10:00,48.95,49.01,48.95,49.01,73797.55358545617,32.746,32.7861,32.746,32.7861,73797.5536
2016-11-18 15:20:00,49.01,49.03,48.97,48.98,98803.72573224104,32.7861,32.7995,32.7594,32.7661,98803.7257
2016-11-18 15:30:00,48.98,48.99,48.93,48.95,170131.2983952418,32.7661,32.7727,32.7326,32.746,170131.2984
2016-11-18 15:40:00,48.95,48.97,48.94,48.95,197312.31062731447,32.746,32.7594,32.7393,32.746,197312.3106
2016-11-18 15:50:00,48.95,48.95,48.82,48.85,424179.1044776119,32.746,32.746,32.659,32.6791,424179.1045
2016-11-21 09:30:00,48.95,49.06,48.73,48.79,216004.93771742788,32.746,32.8196,32.5988,32.639,216004.9377
2016-11-21 09:40:00,48.81,48.9,48.74,48.83,142062.6192346538,32.6523,32.7125,32.6055,32.6657,142062.6192
2016-11-21 09:50:00,48.82,48.87,48.74,48.83,101508.2482325216,32.659,32.6925,32.6055,32.6657,101508.2482
2016-11-21 10:00:00,48.82,48.87,48.57,48.69,127799.34911906632,32.659,32.6925,32.4918,32.5721,127799.3491
2016-11-21 10:10:00,48.69,48.72,48.49,48.49,96022.89305352936,32.5721,32.5921,32.4383,32.4383,96022.8931
2016-11-21 10:20:00,48.5,48.55,48.43,48.5,70797.89024800807,32.445,32.4784,32.3981,32.445,70797.8902
2016-11-21 10:30:00,48.5,48.56,48.5,48.51,48658.96083492313,32.445,32.4851,32.445,32.4516,48658.9608
2016-11-21 10:40:00,48.5,48.56,48.41,48.42,128351.47570418582,32.445,32.4851,32.3847,32.3914,128351.4757
2016-11-21 10:50:00,48.42,48.48,48.39,48.43,175327.12377959825,32.3914,32.4316,32.3714,32.3981,175327.1238
2016-11-21 11:00:00,48.42,48.57,48.41,48.54,106549.20884300304,32.3914,32.4918,32.3847,32.4717,106549.2088
2016-11-21 11:10:00,48.55,48.76,48.53,48.71,153861.51947031758,32.4784,32.6189,32.465,32.5854,153861.5195
2016-11-21 11:20:00,48.71,48.75,48.69,48.7,56686.118280776565,32.5854,32.6122,32.5721,32.5787,56686.1183
2016-11-21 11:30:00,48.69,48.73,48.64,48.69,73432.83582089552,32.5721,32.5988,32.5386,32.5721,73432.8358
2016-11-21 11:40:00,48.69,48.79,48.69,48.77,106049.82605768152,32.5721,32.639,32.5721,32.6256,106049.8261
2016-11-21 11:50:00,48.76,48.76,48.67,48.7,62823.47660195264,32.6189,32.6189,32.5587,32.5787,62823.4766
2016-11-21 12:00:00,48.7,48.7,48.61,48.63,42406.01503759399,32.5787,32.5787,32.5185,32.5319,42406.015
2016-11-21 12:10:00,48.63,48.63,48.51,48.56,63207.27191112108,32.5319,32.5319,32.4516,32.4851,63207.2719
2016-11-21 12:20:00,48.55,48.55,48.49,48.52,97642.23992817863,32.4784,32.4784,32.4383,32.4583,97642.2399
2016-11-21 12:30:00,48.52,48.56,48.5,48.56,121797.77802715744,32.4583,32.4851,32.445,32.4851,121797.778
2016-11-21 12:40:00,48.57,48.77,48.56,48.71,68112.44529233531,32.4918,32.6256,32.4851,32.5854,68112.4453
2016-11-21 12:50:00,48.72,48.76,48.69,48.74,69362.5855683986,32.5921,32.6189,32.5721,32.6055,69362.5856
2016-11-21 13:00:00,48.73,48.81,48.73,48.8,74657.16530131298,32.5988,32.6523,32.5988,32.6456,74657.1653
2016-11-21 13:10:00,48.79,48.88,48.76,48.88,48193.24430479183,32.639,32.6992,32.6189,32.6992,48193.2443
2016-11-21 13:20:00,48.87,48.88,48.81,48.84,107436.87577151836,32.6925,32.6992,32.6523,32.6724,107436.8758
2016-11-21 13:30:00,48.85,48.86,48.77,48.81,43927.72977219167,32.6791,32.6858,32.6256,32.6523,43927.7298
2016-11-21 13:40:00,48.81,48.86,48.76,48.81,60758.61295028616,32.6523,32.6858,32.6189,32.6523,60758.613
2016-11-21 13:50:00,48.82,48.84,48.79,48.81,44308.15845584109,32.659,32.6724,32.639,32.6523,44308.1585
2016-11-21 14:00:00,48.81,48.84,48.78,48.82,80931.4330602626,32.6523,32.6724,32.6323,32.659,80931.4331
2016-11-21 14:10:00,48.83,48.84,48.77,48.81,55981.37133879474,32.6657,32.6724,32.6256,32.6523,55981.3713
2016-11-21 14:20:00,48.81,48.84,48.76,48.83,82367.8599483784,32.6523,32.6724,32.6189,32.6657,82367.8599
2016-11-21 14:30:00,48.83,48.85,48.81,48.81,94843.4519133655,32.6657,32.6791,32.6523,32.6523,94843.4519
2016-11-21 14:40:00,48.81,48.83,48.78,48.81,62575.46852205139,32.6523,32.6657,32.6323,32.6523,62575.4685
2016-11-21 14:50:00,48.81,48.82,48.73,48.76,76387.61081808999,32.6523,32.659,32.5988,32.6189,76387.6108
2016-11-21 15:00:00,48.75,48.75,48.65,48.69,78143.86713051285,32.6122,32.6122,32.5453,32.5721,78143.8671
2016-11-21 15:10:00,48.7,48.78,48.69,48.75,82603.5237347099,32.5787,32.6323,32.5721,32.6122,82603.5237
2016-11-21 15:20:00,48.76,48.83,48.74,48.82,101117.71967231511,32.6189,32.6657,32.6055,32.659,101117.7197
2016-11-21 15:30:00,48.82,48.83,48.79,48.81,92803.2768488385,32.659,32.6657,32.639,32.6523,92803.2768
2016-11-21 15:40:00,48.81,48.82,48.77,48.82,139579.17181012232,32.6523,32.659,32.6256,32.659,139579.1718
2016-11-21 15:50:00,48.82,48.87,48.78,48.81,427718.55010660976,32.659,32.6925,32.6323,32.6523,427718.5501
2016-11-22 09:30:00,48.86,49.05,48.69,49.05,172978.3413758276,32.6858,32.8129,32.5721,32.8129,172978.3414
2016-11-22 09:40:00,49.06,49.08,48.97,48.97,119729.54774997194,32.8196,32.833,32.7594,32.7594,119729.5477
2016-11-22 09:50:00,48.97,49.07,48.93,48.95,71998.65334979238,32.7594,32.8263,32.7326,32.746,71998.6533
2016-11-22 10:00:00,48.94,48.95,48.85,48.89,105527.9991022332,32.7393,32.746,32.6791,32.7058,105527.9991
2016-11-22 10:10:00,48.89,48.93,48.86,48.9,76772.52833576479,32.7058,32.7326,32.6858,32.7125,76772.5283
2016-11-22 10:20:00,48.91,48.97,48.86,48.93,101409.49388396365,32.7192,32.7594,32.6858,32.7326,101409.4939
2016-11-22 10:30:00,48.93,48.98,48.88,48.93,125764.78509707104,32.7326,32.7661,32.6992,32.7326,125764.7851
2016-11-22 10:40:00,48.93,48.95,48.84,48.91,54647.06542475592,32.7326,32.746,32.6724,32.7192,54647.0654
2016-11-22 10:50:00,48.93,48.96,48.9,48.94,49869.8238132645,32.7326,32.7527,32.7125,32.7393,49869.8238
2016-11-22 11:00:00,48.94,48.94,48.83,48.83,57537.87453708899,32.7393,32.7393,32.6657,32.6657,57537.8745
2016-11-22 11:10:00,48.83,48.97,48.81,48.96,74893.95129615082,32.6657,32.7594,32.6523,32.7527,74893.9513
2016-11-22 11:20:00,48.96,49.04,48.86,48.87,146196.8353720121,32.7527,32.8062,32.6858,32.6925,146196.8354
2016-11-22 11:30:00,48.88,48.89,48.64,48.67,92457.63662888564,32.6992,32.7058,32.5386,32.5587,92457.6366
2016-11-22 11:40:00,48.66,48.71,48.63,48.65,95203.6808439008,32.552,32.5854,32.5319,32.5453,95203.6808
2016-11-22 11:50:00,48.65,48.7,48.59,48.6,61841.54415890472,32.5453,32.5787,32.5052,32.5118,61841.5442
2016-11-22 12:00:00,48.6,48.65,48.56,48.61,41270.340029177416,32.5118,32.5453,32.4851,32.5185,41270.34
2016-11-22 12:10:00,48.61,48.62,48.51,48.58,56994.7256200202,32.5185,32.5252,32.4516,32.4985,56994.7256
2016-11-22 12:20:00,48.58,48.76,48.56,48.74,125321.51273706654,32.4985,32.6189,32.4851,32.6055,125321.5127
2016-11-22 12:30:00,48.73,48.73,48.52,48.54,172918.86432499156,32.5988,32.5988,32.4583,32.4717,172918.8643
2016-11-22 12:40:00,48.54,48.6,48.52,48.57,155788.35147570417,32.4717,32.5118,32.4583,32.4918,155788.3515
2016-11-22 12:50:00,48.57,48.65,48.56,48.64,77588.37391987431,32.4918,32.5453,32.4851,32.5386,77588.3739
2016-11-22 13:00:00,48.65,48.66,48.62,48.66,48764.44843451913,32.5453,32.552,32.5252,32.552,48764.4484
2016-11-22 13:10:00,48.66,48.67,48.59,48.63,55175.625631242285,32.552,32.5587,32.5052,32.5319,55175.6256
2016-11-22 13:20:00,48.63,48.72,48.63,48.7,52740.43317248344,32.5319,32.5921,32.5319,32.5787,52740.4332
2016-11-22 13:30:00,48.71,48.73,48.69,48.7,58632.02783077095,32.5854,32.5988,32.5721,32.5787,58632.0278
2016-11-22 13:40:00,48.7,48.72,48.68,48.69,53848.0529682415,32.5787,32.5921,32.5654,32.5721,53848.053
2016-11-22 13:50:00,48.69,48.72,48.67,48.69,72642.80103243182,32.5721,32.5921,32.5587,32.5721,72642.801
2016-11-22 14:00:00,48.7,48.74,48.65,48.73,52832.45427000336,32.5787,32.6055,32.5453,32.5988,52832.4543
2016-11-22 14:10:00,48.73,48.78,48.72,48.78,51639.54662776343,32.5988,32.6323,32.5921,32.6323,51639.5466
2016-11-22 14:20:00,48.79,48.79,48.75,48.76,48052.96824149927,32.639,32.639,32.6122,32.6189,48052.9682
2016-11-22 14:30:00,48.77,48.81,48.73,48.81,101227.69610593648,32.6256,32.6523,32.5988,32.6523,101227.6961
2016-11-22 14:40:00,48.8,48.82,48.78,48.8,91760.7451464482,32.6456,32.659,32.6323,32.6456,91760.7451
2016-11-22 14:50:00,48.81,48.87,48.79,48.83,70264.84120749636,32.6523,32.6925,32.639,32.6657,70264.8412
2016-11-22 15:00:00,48.84,48.84,48.77,48.77,88444.61901021209,32.6724,32.6724,32.6256,32.6256,88444.619
2016-11-22 15:10:00,48.78,48.8,48.77,48.77,66707.44024239703,32.6323,32.6456,32.6256,32.6256,66707.4402
2016-11-22 15:20:00,48.78,48.78,48.65,48.71,216450.45449444503,32.6323,32.6323,32.5453,32.5854,216450.4545
2016-11-22 15:30:00,48.71,48.86,48.7,48.85,173214.00516215913,32.5854,32.6858,32.5787,32.6791,173214.0052
2016-11-22 15:40:00,48.85,48.87,48.81,48.85,142949.16395466277,32.6791,32.6925,32.6523,32.6791,142949.164
2016-11-22 15:50:00,48.85,48.89,48.82,48.83,268076.5346201324,32.6791,32.7058,32.659,32.6657,268076.5346
2016-11-23 09:30:00,49.07,49.45,48.84,49.06,257748.849736281,32.8263,33.0805,32.6724,32.8196,257748.8497
2016-11-23 09:40:00,49.04,49.14,48.77,48.88,159657.72640556615,32.8062,32.8731,32.6256,32.6992,159657.7264
2016-11-23 09:50:00,48.89,49.02,48.81,49.02,109626.3045673886,32.7058,32.7928,32.6523,32.7928,109626.3046
2016-11-23 10:00:00,49.04,49.23,48.95,49.23,189674.5595331613,32.8062,32.9333,32.746,32.9333,189674.5595
2016-11-23 10:10:00,49.23,49.24,49.04,49.14,123100.66210301874,32.9333,32.94,32.8062,32.8731,123100.6621
2016-11-23 10:20:00,49.14,49.21,49.11,49.2,61096.39771069464,32.8731,32.9199,32.853,32.9132,61096.3977
2016-11-23 10:30:00,49.19,49.35,49.16,49.16,218064.19032656268,32.9065,33.0136,32.8865,32.8865,218064.1903
2016-11-23 10:40:00,49.16,49.18,49.04,49.06,80148.13152283693,32.8865,32.8999,32.8062,32.8196,80148.1315
2016-11-23 10:50:00,49.05,49.12,48.99,49.1,122154.64033217372,32.8129,32.8597,32.7727,32.8463,122154.6403
2016-11-23 11:00:00,49.1,49.11,48.95,48.95,103846.93075973516,32.8463,32.853,32.746,32.746,103846.9308
2016-11-23 11:10:00,48.95,49.01,48.91,48.97,62190.55100437661,32.746,32.7861,32.7192,32.7594,62190.551
2016-11-23 11:20:00,48.97,49.01,48.92,49.0,89588.14947817304,32.7594,32.7861,32.7259,32.7794,89588.1495
2016-11-23 11:30:00,49.01,49.04,48.97,48.97,105116.14858040624,32.7861,32.8062,32.7594,32.7594,105116.1486
2016-11-23 11:40:00,48.97,49.0,48.9,48.99,48648.86095836606,32.7594,32.7794,32.7125,32.7727,48648.861
2016-11-23 11:50:00,48.99,49.16,48.97,49.16,140204.24194815397,32.7727,32.8865,32.7594,32.8865,140204.2419
2016-11-23 12:00:00,49.15,49.18,49.01,49.03,68731.90438783525,32.8798,32.8999,32.7861,32.7995,68731.9044
2016-11-23 12:10:00,49.02,49.04,48.96,48.96,53894.06351700146,32.7928,32.8062,32.7527,32.7527,53894.0635
2016-11-23 12:20:00,48.96,48.98,48.9,48.94,34102.79429918079,32.7527,32.7661,32.7125,32.7393,34102.7943
2016-11-23 12:30:00,48.94,49.0,48.93,49.0,25666.030748513072,32.7393,32.7794,32.7326,32.7794,25666.0307
2016-11-23 12:40:00,48.99,49.03,48.97,49.0,44760.4084838963,32.7727,32.7995,32.7594,32.7794,44760.4085
2016-11-23 12:50:00,48.99,49.01,48.89,48.89,48890.13578722927,32.7727,32.7861,32.7058,32.7058,48890.1358
2016-11-23 13:00:00,48.9,48.94,48.89,48.92,47734.26102569857,32.7125,32.7393,32.7058,32.7259,47734.261
2016-11-23 13:10:00,48.93,49.0,48.92,49.0,60246.8858713949,32.7326,32.7794,32.7259,32.7794,60246.8859
2016-11-23 13:20:00,49.0,49.02,48.97,48.97,39663.33744809785,32.7794,32.7928,32.7594,32.7594,39663.3374
2016-11-23 13:30:00,48.97,48.99,48.9,48.9,58357.086746717534,32.7594,32.7727,32.7125,32.7125,58357.0867
2016-11-23 13:40:00,48.91,48.96,48.89,48.94,63260.01571091909,32.7192,32.7527,32.7058,32.7393,63260.0157
2016-11-23 13:50:00,48.93,48.94,48.89,48.91,41187.29659970822,32.7326,32.7393,32.7058,32.7192,41187.2966
2016-11-23 14:00:00,48.92,49.01,48.91,49.0,131250.1402760633,32.7259,32.7861,32.7192,32.7794,131250.1403
2016-11-23 14:10:00,49.0,49.19,48.99,49.19,153647.17764560654,32.7794,32.9065,32.7727,32.9065,153647.1776
2016-11-23 14:20:00,49.18,49.27,49.14,49.23,252175.96229379412,32.8999,32.9601,32.8731,32.9333,252175.9623
2016-11-23 14:30:00,49.23,49.25,49.21,49.24,99396.2518235888,32.9333,32.9467,32.9199,32.94,99396.2518
2016-11-23 14:40:00,49.23,49.26,49.19,49.24,64004.03995062282,32.9333,32.9534,32.9065,32.94,64004.04
2016-11-23 14:50:00,49.23,49.26,49.19,49.25,127001.45887105825,32.9333,32.9534,32.9065,32.9467,127001.4589
2016-11-23 15:00:00,49.25,49.31,49.22,49.31,108039.50173942318,32.9467,32.9868,32.9266,32.9868,108039.5017
2016-11-23 15:10:00,49.32,49.44,49.28,49.3,220712.60240152612,32.9935,33.0738,32.9667,32.9801,220712.6024
2016-11-23 15:20:00,49.29,49.33,49.26,49.31,95727.7522163618,32.9734,33.0002,32.9534,32.9868,95727.7522
2016-11-23 15:30:00,49.31,49.31,49.22,49.22,101410.61609246998,32.9868,32.9868,32.9266,32.9266,101410.6161
2016-11-23 15:40:00,49.22,49.3,49.21,49.29,156158.68028279653,32.9266,32.9801,32.9199,32.9734,156158.6803
2016-11-23 15:50:00,49.28,49.35,49.26,49.31,466174.3912018853,32.9667,33.0136,32.9534,32.9868,466174.3912
2016-11-25 09:30:00,49.2,49.33,49.05,49.08,353780.720457861,32.9132,33.0002,32.8129,32.833,353780.7205
2016-11-25 09:40:00,49.08,49.23,49.04,49.14,107947.48064190324,32.833,32.9333,32.8062,32.8731,107947.4806
2016-11-25 09:50:00,49.15,49.28,49.14,49.16,66433.62136684995,32.8798,32.9667,32.8731,32.8865,66433.6214
2016-11-25 10:00:00,49.16,49.32,49.16,49.3,120717.09123555156,32.8865,32.9935,32.8865,32.9801,120717.0912
2016-11-25 10:10:00,49.3,49.36,49.21,49.21,189812.5911794412,32.9801,33.0203,32.9199,32.9199,189812.5912
2016-11-25 10:20:00,49.21,49.3,49.19,49.27,68690.38267310066,32.9199,32.9801,32.9065,32.9601,68690.3827
2016-11-25 10:30:00,49.28,49.29,49.19,49.22,73679.72169229042,32.9667,32.9734,32.9065,32.9266,73679.7217
2016-11-25 10:40:00,49.22,49.26,49.2,49.26,65250.81360116709,32.9266,32.9534,32.9132,32.9534,65250.8136
2016-11-25 10:50:00,49.26,49.26,49.18,49.19,60957.243855908426,32.9534,32.9534,32.8999,32.9065,60957.2439
2016-11-25 11:00:00,49.19,49.26,49.19,49.26,62070.47469419818,32.9065,32.9534,32.9065,32.9534,62070.4747
2016-11-25 11:10:00,49.25,49.32,49.24,49.32,99701.49253731345,32.9467,32.9935,32.94,32.9935,99701.4925
2016-11-25 11:20:00,49.31,49.32,49.25,49.3,110426.43923240938,32.9868,32.9935,32.9467,32.9801,110426.4392
2016-11-25 11:30:00,49.3,49.39,49.29,49.38,97449.22006508808,32.9801,33.0403,32.9734,33.0336,97449.2201
2016-11-25 11:40:00,49.37,49.39,49.34,49.36,41245.65144203793,33.027,33.0403,33.0069,33.0203,41245.6514
2016-11-25 11:50:00,49.36,49.37,49.3,49.36,39920.32319604982,33.0203,33.027,32.9801,33.0203,39920.3232
2016-11-25 12:00:00,49.36,49.38,49.32,49.32,62288.18314442823,33.0203,33.0336,32.9935,32.9935,62288.1831
2016-11-25 12:10:00,49.32,49.34,49.31,49.33,44702.0536415666,32.9935,33.0069,32.9868,33.0002,44702.0536
2016-11-25 12:20:00,49.33,49.38,49.31,49.34,52398.1595780496,33.0002,33.0336,32.9868,33.0069,52398.1596
2016-11-25 12:30:00,49.34,49.35,49.29,49.31,48873.30265963416,33.0069,33.0136,32.9734,32.9868,48873.3027
2016-11-25 12:40:00,49.31,49.32,49.2,49.21,77111.4353046796,32.9868,32.9935,32.9132,32.9199,77111.4353
2016-11-25 12:50:00,49.21,49.4,49.19,49.4,250644.14768263945,32.9199,33.047,32.9065,33.047,250644.1477
2016-11-28 09:30:00,48.56,49.12,48.49,49.07,386686.1182807765,32.4851,32.8597,32.4383,32.8263,386686.1183
2016-11-28 09:40:00,49.08,49.17,48.87,48.97,443713.3879474806,32.833,32.8932,32.6925,32.7594,443713.3879
2016-11-28 09:50:00,48.97,49.14,48.93,49.06,358919.3132083941,32.7594,32.8731,32.7326,32.8196,358919.3132
2016-11-28 10:00:00,49.06,49.15,48.76,48.85,259534.28346986868,32.8196,32.8798,32.6189,32.6791,259534.2835
2016-11-28 10:10:00,48.86,48.92,48.59,48.6,265378.7453708899,32.6858,32.7259,32.5052,32.5118,265378.7454
2016-11-28 10:20:00,48.59,48.63,48.55,48.61,203729.0988665694,32.5052,32.5319,32.4784,32.5185,203729.0989
2016-11-28 10:30:00,48.6,48.68,48.52,48.61,295190.2143418247,32.5118,32.5654,32.4583,32.5185,295190.2143
2016-11-28 10:40:00,48.61,48.62,48.4,48.4,138302.09852990686,32.5185,32.5252,32.3781,32.3781,138302.0985
2016-11-28 10:50:00,48.41,48.45,48.35,48.4,305765.90730557736,32.3847,32.4115,32.3446,32.3781,305765.9073
2016-11-28 11:00:00,48.4,48.44,48.32,48.39,138557.96206935248,32.3781,32.4048,32.3245,32.3714,138557.9621
2016-11-28 11:10:00,48.38,48.39,48.24,48.38,175369.7677028392,32.3647,32.3714,32.271,32.3647,175369.7677
2016-11-28 11:20:00,48.37,48.48,48.31,48.34,193068.11805633485,32.358,32.4316,32.3178,32.3379,193068.1181
2016-11-28 11:30:00,48.35,48.48,48.27,48.37,96112.66973403658,32.3446,32.4316,32.2911,32.358,96112.6697
2016-11-28 11:40:00,48.37,48.4,48.27,48.34,102092.91886432498,32.358,32.3781,32.2911,32.3379,102092.9189
2016-11-28 11:50:00,48.34,48.47,48.34,48.46,68611.82807765683,32.3379,32.4249,32.3379,32.4182,68611.8281
2016-11-28 12:00:00,48.47,48.56,48.4,48.53,125761.418471552,32.4249,32.4851,32.3781,32.465,125761.4185
2016-11-28 12:10:00,48.53,48.6,48.51,48.59,147136.1238918191,32.465,32.5118,32.4516,32.5052,147136.1239
2016-11-28 12:20:00,48.59,48.63,48.56,48.57,112974.9747503086,32.5052,32.5319,32.4851,32.4918,112974.9748
2016-11-28 12:30:00,48.57,48.65,48.55,48.58,93573.11188418808,32.4918,32.5453,32.4784,32.4985,93573.1119
2016-11-28 12:40:00,48.59,48.64,48.56,48.62,45435.97800471327,32.5052,32.5386,32.4851,32.5252,45435.978
2016-11-28 12:50:00,48.61,48.7,48.6,48.67,53013.12983952418,32.5185,32.5787,32.5118,32.5587,53013.1298
2016-11-28 13:00:00,48.67,48.68,48.65,48.65,79300.86410054988,32.5587,32.5654,32.5453,32.5453,79300.8641
2016-11-28 13:10:00,48.66,48.69,48.64,48.64,78440.13017618674,32.552,32.5721,32.5386,32.5386,78440.1302
2016-11-28 13:20:00,48.65,48.76,48.65,48.76,74210.52631578947,32.5453,32.6189,32.5453,32.6189,74210.5263
2016-11-28 13:30:00,48.76,48.83,48.76,48.81,113045.67388620804,32.6189,32.6657,32.6189,32.6523,113045.6739
2016-11-28 13:40:00,48.81,48.83,48.77,48.81,86514.42037930647,32.6523,32.6657,32.6256,32.6523,86514.4204
2016-11-28 13:50:00,48.81,48.85,48.76,48.77,78226.91055998205,32.6523,32.6791,32.6189,32.6256,78226.9106
2016-11-28 14:00:00,48.77,48.79,48.7,48.76,61786.55594209404,32.6256,32.639,32.5787,32.6189,61786.5559
2016-11-28 14:10:00,48.75,48.82,48.71,48.73,111843.7885759174,32.6122,32.659,32.5854,32.5988,111843.7886
2016-11-28 14:20:00,48.73,48.73,48.69,48.72,68519.80698013691,32.5988,32.5988,32.5721,32.5921,68519.807
2016-11-28 14:30:00,48.72,48.73,48.68,48.73,75421.38929413084,32.5921,32.5988,32.5654,32.5988,75421.3893
2016-11-28 14:40:00,48.73,48.76,48.71,48.76,81615.98024913028,32.5988,32.6189,32.5854,32.6189,81615.9802
2016-11-28 14:50:00,48.75,48.8,48.74,48.79,68678.03837953092,32.6122,32.6456,32.6055,32.639,68678.0384
2016-11-28 15:00:00,48.8,48.8,48.76,48.77,109179.6655818651,32.6456,32.6456,32.6189,32.6256,109179.6656
2016-11-28 15:10:00,48.77,48.78,48.65,48.67,82627.09011334306,32.6256,32.6323,32.5453,32.5587,82627.0901
2016-11-28 15:20:00,48.66,48.67,48.56,48.57,158991.1345527999,32.552,32.5587,32.4851,32.4918,158991.1346
2016-11-28 15:30:00,48.57,48.59,48.48,48.48,131682.19055100437,32.4918,32.5052,32.4316,32.4316,131682.1906
2016-11-28 15:40:00,48.48,48.5,48.33,48.33,229470.3175850073,32.4316,32.445,32.3312,32.3312,229470.3176
2016-11-28 15:50:00,48.33,48.48,48.32,48.46,329886.6569408596,32.3312,32.4316,32.3245,32.4182,329886.6569
2016-11-29 09:30:00,48.69,48.88,48.43,48.71,187250.58915946583,32.5721,32.6992,32.3981,32.5854,187250.5892
2016-11-29 09:40:00,48.72,48.73,48.52,48.55,164548.31107619795,32.5921,32.5988,32.4583,32.4784,164548.3111
2016-11-29 09:50:00,48.56,48.56,48.32,48.4,150412.97273033328,32.4851,32.4851,32.3245,32.3781,150412.9727
2016-11-29 10:00:00,48.41,48.56,48.39,48.45,124025.36191224329,32.3847,32.4851,32.3714,32.4115,124025.3619
2016-11-29 10:10:00,48.44,48.63,48.44,48.59,60406.23947929525,32.4048,32.5319,32.4048,32.5052,60406.2395
2016-11-29 10:20:00,48.59,48.7,48.57,48.62,64812.03007518797,32.5052,32.5787,32.4918,32.5252,64812.0301
2016-11-29 10:30:00,48.62,48.67,48.55,48.59,65653.68645494332,32.5252,32.5587,32.4784,32.5052,65653.6865
2016-11-29 10:40:00,48.6,48.72,48.58,48.71,56292.22309505106,32.5118,32.5921,32.4985,32.5854,56292.2231
2016-11-29 10:50:00,48.7,48.71,48.62,48.65,56631.13006396588,32.5787,32.5854,32.5252,32.5453,56631.1301
2016-11-29 11:00:00,48.65,48.76,48.64,48.76,42813.37672539557,32.5453,32.6189,32.5386,32.6189,42813.3767
2016-11-29 11:10:00,48.75,48.76,48.6,48.61,154755.91964987095,32.6122,32.6189,32.5118,32.5185,154755.9196
2016-11-29 11:20:00,48.62,48.67,48.61,48.65,37409.94276736618,32.5252,32.5587,32.5185,32.5453,37409.9428
2016-11-29 11:30:00,48.65,48.66,48.6,48.62,75283.35764785096,32.5453,32.552,32.5118,32.5252,75283.3576
2016-11-29 11:40:00,48.62,48.64,48.56,48.61,73493.4350802379,32.5252,32.5386,32.4851,32.5185,73493.4351
2016-11-29 11:50:00,48.61,48.65,48.57,48.63,67567.05195825384,32.5185,32.5453,32.4918,32.5319,67567.052
2016-11-29 12:00:00,48.63,48.65,48.57,48.64,77011.5587476153,32.5319,32.5453,32.4918,32.5386,77011.5587
2016-11-29 12:10:00,48.65,48.72,48.64,48.68,66172.14678487263,32.5453,32.5921,32.5386,32.5654,66172.1468
2016-11-29 12:20:00,48.68,48.69,48.6,48.64,66454.94332847043,32.5654,32.5721,32.5118,32.5386,66454.9433
2016-11-29 12:30:00,48.64,48.65,48.6,48.63,77473.90865222758,32.5386,32.5453,32.5118,32.5319,77473.9087
2016-11-29 12:40:00,48.64,48.65,48.52,48.52,99544.38334642576,32.5386,32.5453,32.4583,32.4583,99544.3833
2016-11-29 12:50:00,48.52,48.56,48.49,48.51,66456.06553697676,32.4583,32.4851,32.4383,32.4516,66456.0655
2016-11-29 13:00:00,48.52,48.58,48.5,48.56,61205.25193580967,32.4583,32.4985,32.445,32.4851,61205.2519
2016-11-29 13:10:00,48.56,48.56,48.48,48.5,63491.19066322522,32.4851,32.4851,32.4316,32.445,63491.1907
2016-11-29 13:20:00,48.49,48.57,48.49,48.55,36338.23364381102,32.4383,32.4918,32.4383,32.4784,36338.2336
2016-11-29 13:30:00,48.56,48.61,48.54,48.58,39943.88957468297,32.4851,32.5185,32.4717,32.4985,39943.8896
2016-11-29 13:40:00,48.58,48.64,48.57,48.62,40311.97396476265,32.4985,32.5386,32.4918,32.5252,40311.974
2016-11-29 13:50:00,48.61,48.72,48.6,48.66,47989.00235663786,32.5185,32.5921,32.5118,32.552,47989.0024
2016-11-29 14:00:00,48.66,48.69,48.64,48.65,55083.60453372236,32.552,32.5721,32.5386,32.5453,55083.6045
2016-11-29 14:10:00,48.65,48.67,48.61,48.62,55919.64987094602,32.5453,32.5587,32.5185,32.5252,55919.6499
2016-11-29 14:20:00,48.62,48.67,48.61,48.64,40988.66569408596,32.5252,32.5587,32.5185,32.5386,40988.6657
2016-11-29 14:30:00,48.64,48.65,48.6,48.64,76406.68836269778,32.5386,32.5453,32.5118,32.5386,76406.6884
2016-11-29 14:40:00,48.63,48.65,48.6,48.64,116676.0184042195,32.5319,32.5453,32.5118,32.5386,116676.0184
2016-11-29 14:50:00,48.64,48.65,48.5,48.5,60139.153854786215,32.5386,32.5453,32.445,32.445,60139.1539
2016-11-29 15:00:00,48.51,48.56,48.44,48.47,88338.00920210975,32.4516,32.4851,32.4048,32.4249,88338.0092
2016-11-29 15:10:00,48.47,48.55,48.46,48.5,57222.533946807314,32.4249,32.4784,32.4182,32.445,57222.5339
2016-11-29 15:20:00,48.5,48.54,48.45,48.45,83768.37616429132,32.445,32.4717,32.4115,32.4115,83768.3762
2016-11-29 15:30:00,48.45,48.46,48.34,48.34,178645.49433284704,32.4115,32.4182,32.3379,32.3379,178645.4943
2016-11-29 15:40:00,48.35,48.39,48.34,48.35,238412.0749635282,32.3446,32.3714,32.3379,32.3446,238412.075
2016-11-29 15:50:00,48.35,48.36,48.25,48.3,756533.4979239142,32.3446,32.3513,32.2777,32.3112,756533.4979
2016-11-30 09:30:00,48.74,49.2,48.66,49.11,447439.120188531,32.6055,32.9132,32.552,32.853,447439.1202
2016-11-30 09:40:00,49.14,49.19,48.99,49.18,113090.56222646168,32.8731,32.9065,32.7727,32.8999,113090.5622
2016-11-30 09:50:00,49.18,49.2,48.95,49.03,123541.69004601054,32.8999,32.9132,32.746,32.7995,123541.69
2016-11-30 10:00:00,49.03,49.09,48.97,49.09,97784.7604084839,32.7995,32.8396,32.7594,32.8396,97784.7604
2016-11-30 10:10:00,49.08,49.11,49.0,49.04,90544.27112557512,32.833,32.853,32.7794,32.8062,90544.2711
2016-11-30 10:20:00,49.03,49.05,48.88,48.91,103378.96981259115,32.7995,32.8129,32.6992,32.7192,103378.9698
2016-11-30 10:30:00,48.93,48.99,48.9,48.92,96112.66973403658,32.7326,32.7727,32.7125,32.7259,96112.6697
2016-11-30 10:40:00,48.91,48.92,48.8,48.81,66696.21815733363,32.7192,32.7259,32.6456,32.6523,66696.2182
2016-11-30 10:50:00,48.81,48.9,48.78,48.86,71706.87913814386,32.6523,32.7125,32.6323,32.6858,71706.8791
2016-11-30 11:00:00,48.86,48.91,48.78,48.9,116918.41544158904,32.6858,32.7192,32.6323,32.7125,116918.4154
2016-11-30 11:10:00,48.9,49.06,48.89,49.04,110880.93367747728,32.7125,32.8196,32.7058,32.8062,110880.9337
2016-11-30 11:20:00,49.04,49.14,49.02,49.1,217195.60094265515,32.8062,32.8731,32.7928,32.8463,217195.6009
2016-11-30 11:30:00,49.1,49.26,49.09,49.26,234147.6826394344,32.8463,32.9534,32.8396,32.9534,234147.6826
2016-11-30 11:40:00,49.25,49.31,49.22,49.26,170664.34743575356,32.9467,32.9868,32.9266,32.9534,170664.3474
2016-11-30 11:50:00,49.26,49.32,49.23,49.28,145810.79564583098,32.9534,32.9935,32.9333,32.9667,145810.7956
2016-11-30 12:00:00,49.28,49.3,49.14,49.16,71519.470317585,32.9667,32.9801,32.8731,32.8865,71519.4703
2016-11-30 12:10:00,49.16,49.2,49.06,49.2,75446.07788127034,32.8865,32.9132,32.8196,32.9132,75446.0779
2016-11-30 12:20:00,49.2,49.25,49.15,49.2,51403.882841431936,32.9132,32.9467,32.8798,32.9132,51403.8828
2016-11-30 12:30:00,49.18,49.2,49.1,49.1,35723.26338233644,32.8999,32.9132,32.8463,32.8463,35723.2634
2016-11-30 12:40:00,49.11,49.14,49.04,49.06,46627.76343844686,32.853,32.8731,32.8062,32.8196,46627.7634
2016-11-30 12:50:00,49.06,49.06,48.95,49.05,83938.95185725507,32.8196,32.8196,32.746,32.8129,83938.9519
2016-11-30 13:00:00,49.06,49.07,49.02,49.06,48578.16182246661,32.8196,32.8263,32.7928,32.8196,48578.1618
2016-11-30 13:10:00,49.06,49.07,48.98,49.0,76873.52710133542,32.8196,32.8263,32.7661,32.7794,76873.5271
2016-11-30 13:20:00,49.0,49.07,48.99,49.01,52648.412074963526,32.7794,32.8263,32.7727,32.7861,52648.4121
2016-11-30 13:30:00,49.01,49.06,48.97,48.98,65771.51834810908,32.7861,32.8196,32.7594,32.7661,65771.5183
2016-11-30 13:40:00,48.98,49.05,48.97,49.05,45782.74043317248,32.7661,32.8129,32.7594,32.8129,45782.7404
2016-11-30 13:50:00,49.05,49.07,48.97,48.98,52336.43811020087,32.8129,32.8263,32.7594,32.7661,52336.4381
2016-11-30 14:00:00,48.98,48.99,48.83,48.84,63986.08461452137,32.7661,32.7727,32.6657,32.6724,63986.0846
2016-11-30 14:10:00,48.84,48.95,48.81,48.93,79901.24565144203,32.6724,32.746,32.6523,32.7326,79901.2457
2016-11-30 14:20:00,48.93,48.98,48.91,48.93,107388.6208057457,32.7326,32.7661,32.7192,32.7326,107388.6208
2016-11-30 14:30:00,48.92,48.93,48.85,48.85,89688.02603523734,32.7259,32.7326,32.6791,32.6791,89688.026
2016-11-30 14:40:00,48.86,48.93,48.82,48.92,78202.22197284256,32.6858,32.7326,32.659,32.7259,78202.222
2016-11-30 14:50:00,48.93,48.94,48.87,48.89,113885.08584895072,32.7326,32.7393,32.6925,32.7058,113885.0858
2016-11-30 15:00:00,48.89,49.03,48.87,48.97,122558.63539445629,32.7058,32.7995,32.6925,32.7594,122558.6354
2016-11-30 15:10:00,48.97,49.07,48.91,49.07,118753.22634945573,32.7594,32.8263,32.7192,32.8263,118753.2263
2016-11-30 15:20:00,49.07,49.14,49.06,49.1,99592.6383121984,32.8263,32.8731,32.8196,32.8463,99592.6383
2016-11-30 15:30:00,49.1,49.1,49.01,49.03,179268.320053866,32.8463,32.8463,32.7861,32.7995,179268.3201
2016-11-30 15:40:00,49.02,49.1,49.0,49.1,167400.96509931545,32.7928,32.8463,32.7794,32.8463,167400.9651
2016-11-30 15:50:00,49.09,49.11,49.01,49.01,558086.6344966894,32.8396,32.853,32.7861,32.7861,558086.6345
2016-12-01 09:30:00,49.41,49.71,49.36,49.67,333279.09325552685,33.0537,33.2544,33.0203,33.2276,333279.0933
2016-12-01 09:40:00,49.68,49.79,49.62,49.72,176660.30748513073,33.2343,33.3079,33.1942,33.2611,176660.3075
2016-12-01 09:50:00,49.72,49.81,49.64,49.78,166171.02457636627,33.2611,33.3213,33.2076,33.3012,166171.0246
2016-12-01 10:00:00,49.79,49.99,49.77,49.97,257582.76287734252,33.3079,33.4417,33.2945,33.4283,257582.7629
2016-12-01 10:10:00,49.96,50.12,49.96,50.1,185493.21063853664,33.4216,33.5287,33.4216,33.5153,185493.2106
2016-12-01 10:20:00,50.11,50.34,50.1,50.29,247413.3093928852,33.522,33.6759,33.5153,33.6424,247413.3094
2016-12-01 10:30:00,50.28,50.34,50.16,50.19,171700.1458871058,33.6357,33.6759,33.5554,33.5755,171700.1459
2016-12-01 10:40:00,50.18,50.2,49.91,49.93,121329.81708001344,33.5688,33.5822,33.3882,33.4016,121329.8171
2016-12-01 10:50:00,49.9,50.04,49.81,49.88,142529.45797329143,33.3815,33.4752,33.3213,33.3681,142529.458
2016-12-01 11:00:00,49.87,50.0,49.86,49.92,106013.9153854786,33.3614,33.4484,33.3547,33.3949,106013.9154
2016-12-01 11:10:00,49.92,49.97,49.87,49.96,127564.80754124116,33.3949,33.4283,33.3614,33.4216,127564.8075
2016-12-01 11:20:00,49.96,50.05,49.91,50.04,113418.2471103131,33.4216,33.4819,33.3882,33.4752,113418.2471
2016-12-01 11:30:00,50.04,50.2,50.03,50.17,175852.3173605656,33.4752,33.5822,33.4685,33.5621,175852.3174
2016-12-01 11:40:00,50.18,50.26,50.09,50.23,77429.02031197396,33.5688,33.6223,33.5086,33.6023,77429.0203
2016-12-01 11:50:00,50.22,50.28,50.12,50.16,105194.70317585008,33.5956,33.6357,33.5287,33.5554,105194.7032
2016-12-01 12:00:00,50.17,50.18,50.04,50.06,134669.50959488272,33.5621,33.5688,33.4752,33.4885,134669.5096
2016-12-01 12:10:00,50.06,50.1,50.01,50.06,121661.99079789023,33.4885,33.5153,33.4551,33.4885,121661.9908
2016-12-01 12:20:00,50.05,50.09,49.99,50.06,58030.524071372456,33.4819,33.5086,33.4417,33.4885,58030.5241
2016-12-01 12:30:00,50.06,50.21,50.02,50.2,52224.21725956682,33.4885,33.5889,33.4618,33.5822,52224.2173
2016-12-01 12:40:00,50.19,50.19,50.03,50.04,98809.33677477276,33.5755,33.5755,33.4685,33.4752,98809.3368
2016-12-01 12:50:00,50.04,50.09,49.98,50.01,72003.14218381775,33.4752,33.5086,33.435,33.4551,72003.1422
2016-12-01 13:00:00,50.01,50.02,49.87,49.94,89052.85602064863,33.4551,33.4618,33.3614,33.4083,89052.856
2016-12-01 13:10:00,49.95,50.04,49.95,50.01,75246.32476714173,33.415,33.4752,33.415,33.4551,75246.3248
2016-12-01 13:20:00,50.01,50.05,49.95,50.04,56667.040736168776,33.4551,33.4819,33.415,33.4752,56667.0407
2016-12-01 13:30:00,50.03,50.16,50.0,50.15,136971.15924138704,33.4685,33.5554,33.4484,33.5487,136971.1592
2016-12-01 13:40:00,50.15,50.16,50.1,50.12,107334.75479744136,33.5487,33.5554,33.5153,33.5287,107334.7548
2016-12-01 13:50:00,50.13,50.13,49.94,49.94,182576.5907305577,33.5354,33.5354,33.4083,33.4083,182576.5907
2016-12-01 14:00:00,49.95,50.08,49.94,49.95,64383.34642576591,33.415,33.5019,33.4083,33.415,64383.3464
2016-12-01 14:10:00,49.95,50.12,49.94,50.1,92511.50263719,33.415,33.5287,33.4083,33.5153,92511.5026
2016-12-01 14:20:00,50.1,50.11,50.03,50.04,72726.96667040736,33.5153,33.522,33.4685,33.4752,72726.9667
2016-12-01 14:30:00,50.04,50.12,50.03,50.09,111205.25193580966,33.4752,33.5287,33.4685,33.5086,111205.2519
2016-12-01 14:40:00,50.1,50.11,50.03,50.04,151451.01559869823,33.5153,33.522,33.4685,33.4752,151451.0156
2016-12-01 14:50:00,50.04,50.07,50.0,50.04,150895.5223880597,33.4752,33.4952,33.4484,33.4752,150895.5224
2016-12-01 15:00:00,50.04,50.08,49.99,50.04,120735.046571653,33.4752,33.5019,33.4417,33.4752,120735.0466
2016-12-01 15:10:00,50.04,50.08,50.03,50.04,144045.5616653574,33.4752,33.5019,33.4685,33.4752,144045.5617
2016-12-01 15:20:00,50.04,50.1,50.03,50.09,223256.64908540004,33.4752,33.5153,33.4685,33.5086,223256.6491
2016-12-01 15:30:00,50.09,50.1,50.04,50.04,292114.24082594545,33.5086,33.5153,33.4752,33.4752,292114.2408
2016-12-01 15:40:00,50.05,50.1,50.04,50.07,242808.8878913702,33.4819,33.5153,33.4752,33.4952,242808.8879
2016-12-01 15:50:00,50.07,50.19,50.06,50.13,421957.1316350578,33.4952,33.5755,33.4885,33.5354,421957.1316
2016-12-02 09:30:00,49.94,50.1,49.4,49.56,388075.4124116261,33.4083,33.5153,33.047,33.1541,388075.4124
2016-12-02 09:40:00,49.56,49.89,49.51,49.87,159080.91123330715,33.1541,33.3748,33.1206,33.3614,159080.9112
2016-12-02 09:50:00,49.87,49.88,49.61,49.62,135218.2695544832,33.3614,33.3681,33.1875,33.1942,135218.2696
2016-12-02 10:00:00,49.63,49.76,49.52,49.66,155118.3929974189,33.2009,33.2879,33.1273,33.221,155118.393
2016-12-02 10:10:00,49.66,49.74,49.56,49.56,141458.87105824263,33.221,33.2745,33.1541,33.1541,141458.8711
2016-12-02 10:20:00,49.56,49.67,49.55,49.65,139143.7549096622,33.1541,33.2276,33.1474,33.2143,139143.7549
2016-12-02 10:30:00,49.67,49.93,49.67,49.9,181407.2494669509,33.2276,33.4016,33.2276,33.3815,181407.2495
2016-12-02 10:40:00,49.91,49.96,49.79,49.8,109592.6383121984,33.3882,33.4216,33.3079,33.3146,109592.6383
2016-12-02 10:50:00,49.79,49.85,49.79,49.79,64807.5412411626,33.3079,33.3481,33.3079,33.3079,64807.5412
2016-12-02 11:00:00,49.8,49.8,49.62,49.71,133410.3916507687,33.3146,33.3146,33.1942,33.2544,133410.3917
2016-12-02 11:10:00,49.71,49.77,49.7,49.71,80581.30400628436,33.2544,33.2945,33.2477,33.2544,80581.304
2016-12-02 11:20:00,49.71,49.77,49.64,49.75,61820.22219728425,33.2544,33.2945,33.2076,33.2812,61820.2222
2016-12-02 11:30:00,49.75,49.79,49.71,49.78,62310.62731455504,33.2812,33.3079,33.2544,33.3012,62310.6273
2016-12-02 11:40:00,49.78,49.79,49.66,49.66,120450.00561104252,33.3012,33.3079,33.221,33.221,120450.0056
2016-12-02 11:50:00,49.67,49.73,49.65,49.65,85704.18583772864,33.2276,33.2678,33.2143,33.2143,85704.1858
2016-12-02 12:00:00,49.65,49.66,49.5,49.5,186254.06800583543,33.2143,33.221,33.1139,33.1139,186254.068
2016-12-02 12:10:00,49.5,49.55,49.44,49.55,117913.81438671304,33.1139,33.1474,33.0738,33.1474,117913.8144
2016-12-02 12:20:00,49.55,49.58,49.52,49.56,134001.79553361013,33.1474,33.1674,33.1273,33.1541,134001.7955
2016-12-02 12:30:00,49.55,49.55,49.37,49.38,93301.53742565367,33.1474,33.1474,33.027,33.0336,93301.5374
2016-12-02 12:40:00,49.38,49.55,49.37,49.53,60433.17248344742,33.0336,33.1474,33.027,33.134,60433.1725
2016-12-02 12:50:00,49.53,49.69,49.53,49.67,132916.6199079789,33.134,33.241,33.134,33.2276,132916.6199
2016-12-02 13:00:00,49.67,49.68,49.58,49.62,68889.01357872292,33.2276,33.2343,33.1674,33.1942,68889.0136
2016-12-02 13:10:00,49.62,49.64,49.56,49.63,64498.93390191897,33.1942,33.2076,33.1541,33.2009,64498.9339
2016-12-02 13:20:00,49.63,49.69,49.61,49.63,62691.05599820447,33.2009,33.241,33.1875,33.2009,62691.056
2016-12-02 13:30:00,49.63,49.67,49.61,49.62,56279.87880148131,33.2009,33.2276,33.1875,33.1942,56279.8788
2016-12-02 13:40:00,49.62,49.62,49.56,49.56,75734.48546739983,33.1942,33.1942,33.1541,33.1541,75734.4855
2016-12-02 13:50:00,49.57,49.58,49.5,49.51,72583.32398159578,33.1607,33.1674,33.1139,33.1206,72583.324
2016-12-02 14:00:00,49.51,49.55,49.49,49.54,105493.21063853664,33.1206,33.1474,33.1072,33.1407,105493.2106
2016-12-02 14:10:00,49.54,49.64,49.54,49.6,120718.2134440579,33.1407,33.2076,33.1407,33.1808,120718.2134
2016-12-02 14:20:00,49.6,49.63,49.55,49.59,143173.60565593088,33.1808,33.2009,33.1474,33.1741,143173.6057
2016-12-02 14:30:00,49.6,49.64,49.6,49.63,68032.76848838513,33.1808,33.2076,33.1808,33.2009,68032.7685
2016-12-02 14:40:00,49.63,49.68,49.62,49.68,72326.33823364381,33.2009,33.2343,33.1942,33.2343,72326.3382
2016-12-02 14:50:00,49.67,49.67,49.58,49.6,96603.07485130736,33.2276,33.2276,33.1674,33.1808,96603.0749
2016-12-02 15:00:00,49.59,49.6,49.51,49.55,140149.25373134328,33.1741,33.1808,33.1206,33.1474,140149.2537
2016-12-02 15:10:00,49.55,49.58,49.51,49.52,101701.26809561216,33.1474,33.1674,33.1206,33.1273,101701.2681
2016-12-02 15:20:00,49.53,49.6,49.52,49.58,104519.1336550331,33.134,33.1808,33.1273,33.1674,104519.1337
2016-12-02 15:30:00,49.58,49.63,49.54,49.58,297913.814386713,33.1674,33.2009,33.1407,33.1674,297913.8144
2016-12-02 15:40:00,49.58,49.63,49.54,49.56,137243.85590842777,33.1674,33.2009,33.1407,33.1541,137243.8559
2016-12-02 15:50:00,49.56,49.6,49.53,49.6,254110.6497587252,33.1541,33.1808,33.134,33.1808,254110.6498
2016-12-05 09:30:00,49.83,50.08,49.73,49.96,303788.5759174054,33.3347,33.5019,33.2678,33.4216,303788.5759
2016-12-05 09:40:00,49.96,50.04,49.92,49.96,115618.89799124676,33.4216,33.4752,33.3949,33.4216,115618.898
2016-12-05 09:50:00,49.96,50.14,49.91,50.1,103468.7464930984,33.4216,33.5421,33.3882,33.5153,103468.7465
2016-12-05 10:00:00,50.1,50.23,50.07,50.13,107008.19212209628,33.5153,33.6023,33.4952,33.5354,107008.1921
2016-12-05 10:10:00,50.13,50.14,50.02,50.05,48663.44966894849,33.5354,33.5421,33.4618,33.4819,48663.4497
2016-12-05 10:20:00,50.04,50.08,49.85,49.89,117377.3987206823,33.4752,33.5019,33.3481,33.3748,117377.3987
2016-12-05 10:30:00,49.89,49.98,49.8,49.8,115401.18954101672,33.3748,33.435,33.3146,33.3146,115401.1895
2016-12-05 10:40:00,49.8,49.9,49.8,49.86,78623.05016272023,33.3146,33.3815,33.3146,33.3547,78623.0502
2016-12-05 10:50:00,49.86,49.95,49.8,49.91,73055.77376276512,33.3547,33.415,33.3146,33.3882,73055.7738
2016-12-05 11:00:00,49.91,49.96,49.88,49.91,39547.74997194479,33.3882,33.4216,33.3681,33.3882,39547.75
2016-12-05 11:10:00,49.92,49.97,49.88,49.93,112788.68813825608,33.3949,33.4283,33.3681,33.4016,112788.6881
2016-12-05 11:20:00,49.93,49.98,49.92,49.96,206337.11143530463,33.4016,33.435,33.3949,33.4216,206337.1114
2016-12-05 11:30:00,49.96,50.03,49.92,50.0,212533.9468073168,33.4216,33.4685,33.3949,33.4484,212533.9468
2016-12-05 11:40:00,49.99,50.2,49.99,50.14,69324.43047918302,33.4417,33.5822,33.4417,33.5421,69324.4305
2016-12-05 11:50:00,50.15,50.17,49.92,50.04,123624.73347547972,33.5487,33.5621,33.3949,33.4752,123624.7335
2016-12-05 12:00:00,50.04,50.06,49.96,49.99,83866.00830434295,33.4752,33.4885,33.4216,33.4417,83866.0083
2016-12-05 12:10:00,49.99,50.02,49.96,50.0,71301.76186735494,33.4417,33.4618,33.4216,33.4484,71301.7619
2016-12-05 12:20:00,50.0,50.01,49.93,49.96,75780.4960161598,33.4484,33.4551,33.4016,33.4216,75780.496
2016-12-05 12:30:00,49.96,49.96,49.68,49.77,180094.2655145326,33.4216,33.4216,33.2343,33.2945,180094.2655
2016-12-05 12:40:00,49.77,49.82,49.73,49.77,74795.19694759286,33.2945,33.328,33.2678,33.2945,74795.1969
2016-12-05 12:50:00,49.77,49.79,49.66,49.69,93867.13051284928,33.2945,33.3079,33.221,33.241,93867.1305
2016-12-05 13:00:00,49.68,49.82,49.68,49.81,48669.06071148019,33.2343,33.328,33.2343,33.3213,48669.0607
2016-12-05 13:10:00,49.8,49.8,49.72,49.75,61328.69487150712,33.3146,33.3146,33.2611,33.2812,61328.6949
2016-12-05 13:20:00,49.75,49.79,49.71,49.79,87335.8770059477,33.2812,33.3079,33.2544,33.3079,87335.877
2016-12-05 13:30:00,49.79,49.79,49.67,49.71,64770.50836045337,33.3079,33.3079,33.2276,33.2544,64770.5084
2016-12-05 13:40:00,49.71,49.79,49.71,49.75,51126.69734036584,33.2544,33.3079,33.2544,33.2812,51126.6973
2016-12-05 13:50:00,49.76,49.77,49.71,49.72,73570.8674671754,33.2879,33.2945,33.2544,33.2611,73570.8675
2016-12-05 14:00:00,49.71,49.72,49.61,49.62,86784.87262933452,33.2544,33.2611,33.1875,33.1942,86784.8726
2016-12-05 14:10:00,49.63,49.64,49.52,49.55,147146.22376837616,33.2009,33.2076,33.1273,33.1474,147146.2238
2016-12-05 14:20:00,49.54,49.58,49.46,49.52,107806.08237010436,33.1407,33.1674,33.0872,33.1273,107806.0824
2016-12-05 14:30:00,49.51,49.57,49.48,49.52,152212.99517450342,33.1206,33.1607,33.1005,33.1273,152212.9952
2016-12-05 14:40:00,49.52,49.58,49.51,49.55,94919.76209179666,33.1273,33.1674,33.1206,33.1474,94919.7621
2016-12-05 14:50:00,49.55,49.57,49.51,49.52,100721.58006957691,33.1474,33.1607,33.1206,33.1273,100721.5801
2016-12-05 15:00:00,49.53,49.58,49.52,49.52,88315.56503198294,33.134,33.1674,33.1273,33.1273,88315.565
2016-12-05 15:10:00,49.52,49.56,49.48,49.52,112914.3754909662,33.1273,33.1541,33.1005,33.1273,112914.3755
2016-12-05 15:20:00,49.52,49.53,49.47,49.53,136306.81180563348,33.1273,33.134,33.0939,33.134,136306.8118
2016-12-05 15:30:00,49.53,49.63,49.52,49.6,201981.82022219728,33.134,33.2009,33.1273,33.1808,201981.8202
2016-12-05 15:40:00,49.6,49.63,49.51,49.52,279396.2518235888,33.1808,33.2009,33.1206,33.1273,279396.2518
2016-12-05 15:50:00,49.51,49.61,49.48,49.61,413487.8240377062,33.1206,33.1875,33.1005,33.1875,413487.824
2016-12-06 09:30:00,49.81,49.83,49.47,49.49,173335.2036808439,33.3213,33.3347,33.0939,33.1072,173335.2037
2016-12-06 09:40:00,49.52,49.54,49.26,49.33,147154.07922792053,33.1273,33.1407,32.9534,33.0002,147154.0792
2016-12-06 09:50:00,49.35,49.41,49.14,49.16,126035.23734709909,33.0136,33.0537,32.8731,32.8865,126035.2373
2016-12-06 10:00:00,49.18,49.31,49.15,49.29,123012.00763101784,32.8999,32.9868,32.8798,32.9734,123012.0076
2016-12-06 10:10:00,49.28,49.35,49.18,49.3,87065.42475591965,32.9667,33.0136,32.8999,32.9801,87065.4248
2016-12-06 10:20:00,49.3,49.45,49.3,49.33,91720.34564021997,32.9801,33.0805,32.9801,33.0002,91720.3456
2016-12-06 10:30:00,49.33,49.54,49.3,49.54,61351.139041633935,33.0002,33.1407,32.9801,33.1407,61351.139
2016-12-06 10:40:00,49.53,49.63,49.53,49.57,79727.30333295926,33.134,33.2009,33.134,33.1607,79727.3033
2016-12-06 10:50:00,49.56,49.59,49.53,49.57,76607.56368533273,33.1541,33.1741,33.134,33.1607,76607.5637
2016-12-06 11:00:00,49.56,49.57,49.44,49.49,82177.08450230052,33.1541,33.1607,33.0738,33.1072,82177.0845
2016-12-06 11:10:00,49.49,49.53,49.46,49.53,45108.293120861854,33.1072,33.134,33.0872,33.134,45108.2931
2016-12-06 11:20:00,49.52,49.72,49.51,49.66,101115.47525530244,33.1273,33.2611,33.1206,33.221,101115.4753
2016-12-06 11:30:00,49.65,49.66,49.55,49.58,56961.059364829984,33.2143,33.221,33.1474,33.1674,56961.0594
2016-12-06 11:40:00,49.59,49.63,49.55,49.6,63849.17517674784,33.1741,33.2009,33.1474,33.1808,63849.1752
2016-12-06 11:50:00,49.6,49.65,49.6,49.65,36862.305016272025,33.1808,33.2143,33.1808,33.2143,36862.305
2016-12-06 12:00:00,49.64,49.74,49.63,49.72,75176.74783974863,33.2076,33.2745,33.2009,33.2611,75176.7478
2016-12-06 12:10:00,49.72,49.77,49.71,49.76,69475.92862753899,33.2611,33.2945,33.2544,33.2879,69475.9286
2016-12-06 12:20:00,49.75,49.84,49.74,49.82,86756.81741667601,33.2812,33.3414,33.2745,33.328,86756.8174
2016-12-06 12:30:00,49.8,49.82,49.78,49.79,53687.577151834805,33.3146,33.328,33.3012,33.3079,53687.5772
2016-12-06 12:40:00,49.79,49.86,49.79,49.82,59263.83121984064,33.3079,33.3547,33.3079,33.328,59263.8312
2016-12-06 12:50:00,49.82,49.85,49.78,49.83,59269.44226237234,33.328,33.3481,33.3012,33.3347,59269.4423
2016-12-06 13:00:00,49.83,49.83,49.74,49.75,71835.93311637302,33.3347,33.3347,33.2745,33.2812,71835.9331
2016-12-06 13:10:00,49.74,49.78,49.72,49.72,64971.38368308832,33.2745,33.3012,33.2611,33.2611,64971.3837
2016-12-06 13:20:00,49.72,49.73,49.68,49.71,64891.70687913814,33.2611,33.2678,33.2343,33.2544,64891.7069
2016-12-06 13:30:00,49.71,49.71,49.62,49.63,65599.82044663899,33.2544,33.2544,33.1942,33.2009,65599.8204
2016-12-06 13:40:00,49.63,49.68,49.58,49.62,67295.47749971945,33.2009,33.2343,33.1674,33.1942,67295.4775
2016-12-06 13:50:00,49.6,49.68,49.59,49.64,67627.65121759623,33.1808,33.2343,33.1741,33.2076,67627.6512
2016-12-06 14:00:00,49.63,49.67,49.6,49.6,97000.3366625519,33.2009,33.2276,33.1808,33.1808,97000.3367
2016-12-06 14:10:00,49.61,49.69,49.58,49.68,78681.40500504994,33.1875,33.241,33.1674,33.2343,78681.405
2016-12-06 14:20:00,49.68,49.71,49.63,49.64,75979.12692178207,33.2343,33.2544,33.2009,33.2076,75979.1269
2016-12-06 14:30:00,49.64,49.71,49.63,49.65,83987.20682302771,33.2076,33.2544,33.2009,33.2143,83987.2068
2016-12-06 14:40:00,49.64,49.71,49.64,49.69,79546.62776343845,33.2076,33.2544,33.2076,33.241,79546.6278
2016-12-06 14:50:00,49.69,49.75,49.63,49.72,108785.7703961396,33.241,33.2812,33.2009,33.2611,108785.7704
2016-12-06 15:00:00,49.73,49.73,49.63,49.63,112106.38536640108,33.2678,33.2678,33.2009,33.2009,112106.3854
2016-12-06 15:10:00,49.64,49.71,49.6,49.68,137629.8956346089,33.2076,33.2544,33.1808,33.2343,137629.8956
2016-12-06 15:20:00,49.68,49.7,49.59,49.61,103573.11188418808,33.2343,33.2477,33.1741,33.1875,103573.1119
2016-12-06 15:30:00,49.6,49.68,49.59,49.6,200672.202895298,33.1808,33.2343,33.1741,33.1808,200672.2029
2016-12-06 15:40:00,49.6,49.66,49.55,49.63,184743.5753563012,33.1808,33.221,33.1474,33.2009,184743.5754
2016-12-06 15:50:00,49.63,49.69,49.62,49.63,434501.17831893166,33.2009,33.241,33.1942,33.2009,434501.1783
2016-12-07 09:30:00,49.77,49.77,49.45,49.49,187556.9520816968,33.2945,33.2945,33.0805,33.1072,187556.9521
2016-12-07 09:40:00,49.49,49.77,49.49,49.7,135214.9029289642,33.1072,33.2945,33.1072,33.2477,135214.9029
2016-12-07 09:50:00,49.69,49.84,49.68,49.83,79668.94849062955,33.241,33.3414,33.2343,33.3347,79668.9485
2016-12-07 10:00:00,49.84,50.05,49.83,50.03,66635.61889799124,33.3414,33.4819,33.3347,33.4685,66635.6189
2016-12-07 10:10:00,50.04,50.08,49.86,49.99,61877.454831107614,33.4752,33.5019,33.3547,33.4417,61877.4548
2016-12-07 10:20:00,49.99,50.05,49.85,50.04,79565.70530804624,33.4417,33.4819,33.3481,33.4752,79565.7053
2016-12-07 10:30:00,50.04,50.14,50.03,50.05,78996.74559533161,33.4752,33.5421,33.4685,33.4819,78996.7456
2016-12-07 10:40:00,50.05,50.21,50.04,50.1,176516.66479631915,33.4819,33.5889,33.4752,33.5153,176516.6648
2016-12-07 10:50:00,50.1,50.14,50.04,50.11,79659.97082257883,33.5153,33.5421,33.4752,33.522,79659.9708
2016-12-07 11:00:00,50.11,50.12,49.99,50.06,48213.44405790596,33.522,33.5287,33.4417,33.4885,48213.4441
2016-12-07 11:10:00,50.06,50.07,49.97,49.99,70989.7879025923,33.4885,33.4952,33.4283,33.4417,70989.7879
2016-12-07 11:20:00,49.99,50.03,49.94,49.98,66539.10896644596,33.4417,33.4685,33.4083,33.435,66539.109
2016-12-07 11:30:00,49.99,50.12,49.99,50.08,65444.955672764,33.4417,33.5287,33.4417,33.5019,65444.9557
2016-12-07 11:40:00,50.07,50.08,49.98,50.02,64979.2391426327,33.4952,33.5019,33.435,33.4618,64979.2391
2016-12-07 11:50:00,50.03,50.14,50.02,50.13,144627.9878801481,33.4685,33.5421,33.4618,33.5354,144627.9879
2016-12-07 12:00:00,50.12,50.15,50.05,50.12,85971.27146223768,33.5287,33.5487,33.4819,33.5287,85971.2715
2016-12-07 12:10:00,50.12,50.15,49.98,49.98,47962.06935248569,33.5287,33.5487,33.435,33.435,47962.0694
2016-12-07 12:20:00,49.99,50.06,49.98,50.02,39618.44910784424,33.4417,33.4885,33.435,33.4618,39618.4491
2016-12-07 12:30:00,50.01,50.1,50.01,50.08,35852.31736056559,33.4551,33.5153,33.4551,33.5019,35852.3174
2016-12-07 12:40:00,50.08,50.19,50.07,50.15,47647.85097071036,33.5019,33.5755,33.4952,33.5487,47647.851
2016-12-07 12:50:00,50.16,50.24,50.13,50.24,62836.94310402872,33.5554,33.609,33.5354,33.609,62836.9431
2016-12-07 13:00:00,50.24,50.26,50.2,50.24,63964.76265290091,33.609,33.6223,33.5822,33.609,63964.7627
2016-12-07 13:10:00,50.24,50.25,50.19,50.25,45657.05308046235,33.609,33.6156,33.5755,33.6156,45657.0531
2016-12-07 13:20:00,50.25,50.32,50.24,50.25,98958.59050611604,33.6156,33.6625,33.609,33.6156,98958.5905
2016-12-07 13:30:00,50.24,50.31,50.21,50.28,62540.68005835484,33.609,33.6558,33.5889,33.6357,62540.6801
2016-12-07 13:40:00,50.28,50.33,50.25,50.32,56444.84345191336,33.6357,33.6692,33.6156,33.6625,56444.8435
2016-12-07 13:50:00,50.33,50.46,50.31,50.45,126350.57793738076,33.6692,33.7561,33.6558,33.7494,126350.5779
2016-12-07 14:00:00,50.45,50.48,50.39,50.45,88104.58983279092,33.7494,33.7695,33.7093,33.7494,88104.5898
2016-12-07 14:10:00,50.45,50.48,50.43,50.44,78061.94590954999,33.7494,33.7695,33.7361,33.7428,78061.9459
2016-12-07 14:20:00,50.44,50.47,50.32,50.35,89386.15194703176,33.7428,33.7628,33.6625,33.6825,89386.1519
2016-12-07 14:30:00,50.35,50.42,50.34,50.41,68502.97385254179,33.6825,33.7294,33.6759,33.7227,68502.9739
2016-12-07 14:40:00,50.41,50.45,50.35,50.39,99009.08988890136,33.7227,33.7494,33.6825,33.7093,99009.0899
2016-12-07 14:50:00,50.39,50.53,50.39,50.51,80678.93614633598,33.7093,33.803,33.7093,33.7896,80678.9361
2016-12-07 15:00:00,50.49,50.58,50.43,50.53,119544.38334642576,33.7762,33.8364,33.7361,33.803,119544.3833
2016-12-07 15:10:00,50.53,50.53,50.49,50.52,91915.6099203232,33.803,33.803,33.7762,33.7963,91915.6099
2016-12-07 15:20:00,50.52,50.61,50.48,50.55,125710.91908876668,33.7963,33.8565,33.7695,33.8163,125710.9191
2016-12-07 15:30:00,50.55,50.67,50.53,50.61,156594.09718325664,33.8163,33.8966,33.803,33.8565,156594.0972
2016-12-07 15:40:00,50.62,50.63,50.48,50.51,214094.9388396364,33.8632,33.8699,33.7695,33.7896,214094.9388
2016-12-07 15:50:00,50.5,50.59,50.47,50.58,665174.503422736,33.7829,33.8431,33.7628,33.8364,665174.5034
2016-12-08 09:30:00,50.79,51.17,50.77,51.15,241828.07765682865,33.9769,34.2311,33.9635,34.2177,241828.0777
2016-12-08 09:40:00,51.14,51.3,51.11,51.18,118287.50981932442,34.211,34.3181,34.191,34.2378,118287.5098
2016-12-08 09:50:00,51.18,51.27,51.01,51.08,120066.21030187407,34.2378,34.298,34.1241,34.1709,120066.2103
2016-12-08 10:00:00,51.08,51.09,50.78,50.78,171319.71720345638,34.1709,34.1776,33.9702,33.9702,171319.7172
2016-12-08 10:10:00,50.77,50.85,50.63,50.79,97077.7690494894,33.9635,34.017,33.8699,33.9769,97077.769
2016-12-08 10:20:00,50.79,50.89,50.71,50.88,95857.92840309728,33.9769,34.0438,33.9234,34.0371,95857.9284
2016-12-08 10:30:00,50.87,51.09,50.86,51.08,108522.05139714958,34.0304,34.1776,34.0237,34.1709,108522.0514
2016-12-08 10:40:00,51.07,51.07,50.88,50.9,112284.8165189092,34.1642,34.1642,34.0371,34.0505,112284.8165
2016-12-08 10:50:00,50.9,50.94,50.86,50.91,92709.0113343059,34.0505,34.0772,34.0237,34.0572,92709.0113
2016-12-08 11:00:00,50.92,50.94,50.91,50.91,214257.6590730557,34.0639,34.0772,34.0572,34.0572,214257.6591
2016-12-08 11:10:00,50.92,50.94,50.89,50.93,128447.98563573112,34.0639,34.0772,34.0438,34.0705,128447.9856
2016-12-08 11:20:00,50.93,51.0,50.9,50.91,95401.18954101672,34.0705,34.1174,34.0505,34.0572,95401.1895
2016-12-08 11:30:00,50.91,50.94,50.89,50.92,62861.631691168215,34.0572,34.0772,34.0438,34.0639,62861.6317
2016-12-08 11:40:00,50.91,50.94,50.91,50.94,108279.65435978003,34.0572,34.0772,34.0572,34.0772,108279.6544
2016-12-08 11:50:00,50.94,51.0,50.91,50.99,104902.92896420156,34.0772,34.1174,34.0572,34.1107,104902.929
2016-12-08 12:00:00,50.99,51.14,50.98,51.13,72423.97037369543,34.1107,34.211,34.104,34.2043,72423.9704
2016-12-08 12:10:00,51.12,51.15,51.1,51.15,78621.92795421388,34.1976,34.2177,34.1843,34.2177,78621.928
2016-12-08 12:20:00,51.14,51.26,51.11,51.22,157552.4632476714,34.211,34.2913,34.191,34.2645,157552.4632
2016-12-08 12:30:00,51.23,51.36,51.21,51.35,122588.93502412748,34.2712,34.3582,34.2579,34.3515,122588.935
2016-12-08 12:40:00,51.34,51.48,51.3,51.46,96278.75659297495,34.3448,34.4385,34.3181,34.4251,96278.7566
2016-12-08 12:50:00,51.46,51.49,51.18,51.19,174286.83649422062,34.4251,34.4452,34.2378,34.2445,174286.8365
2016-12-08 13:00:00,51.19,51.22,51.08,51.15,275529.12131073955,34.2445,34.2645,34.1709,34.2177,275529.1213
2016-12-08 13:10:00,51.15,51.2,51.12,51.15,236537.9867579396,34.2177,34.2512,34.1976,34.2177,236537.9868
2016-12-08 13:20:00,51.15,51.18,51.13,51.17,70674.44731231063,34.2177,34.2378,34.2043,34.2311,70674.4473
2016-12-08 13:30:00,51.16,51.35,51.15,51.35,92949.16395466276,34.2244,34.3515,34.2177,34.3515,92949.164
2016-12-08 13:40:00,51.35,51.48,51.35,51.46,125710.91908876668,34.3515,34.4385,34.3515,34.4251,125710.9191
2016-12-08 13:50:00,51.46,51.47,51.34,51.35,214998.31668724047,34.4251,34.4318,34.3448,34.3515,214998.3167
2016-12-08 14:00:00,51.35,51.39,51.26,51.3,154257.65907305575,34.3515,34.3783,34.2913,34.3181,154257.6591
2016-12-08 14:10:00,51.3,51.35,51.2,51.21,73717.876781506,34.3181,34.3515,34.2512,34.2579,73717.8768
2016-12-08 14:20:00,51.21,51.27,51.16,51.26,66948.71507126023,34.2579,34.298,34.2244,34.2913,66948.7151
2016-12-08 14:30:00,51.26,51.32,51.14,51.15,66184.49107844237,34.2913,34.3314,34.211,34.2177,66184.4911
2016-12-08 14:40:00,51.14,51.18,51.09,51.14,73863.76388733026,34.211,34.2378,34.1776,34.211,73863.7639
2016-12-08 14:50:00,51.14,51.24,51.11,51.24,67295.47749971945,34.211,34.2779,34.191,34.2779,67295.4775
2016-12-08 15:00:00,51.25,51.25,51.12,51.2,114951.18392997418,34.2846,34.2846,34.1976,34.2512,114951.1839
2016-12-08 15:10:00,51.19,51.2,51.14,51.19,116226.01279317695,34.2445,34.2512,34.211,34.2445,116226.0128
2016-12-08 15:20:00,51.18,51.22,51.13,51.14,242935.69745258667,34.2378,34.2645,34.2043,34.211,242935.6975
2016-12-08 15:30:00,51.14,51.16,51.09,51.11,165126.2484569633,34.211,34.2244,34.1776,34.191,165126.2485
2016-12-08 15:40:00,51.11,51.14,51.02,51.03,171240.04039950622,34.191,34.211,34.1308,34.1374,171240.0404
2016-12-08 15:50:00,51.03,51.06,50.94,50.97,451766.3561889799,34.1374,34.1575,34.0772,34.0973,451766.3562
2016-12-09 09:30:00,50.86,51.02,50.72,50.78,213454.157782516,34.0237,34.1308,33.9301,33.9702,213454.1578
2016-12-09 09:40:00,50.78,50.79,50.59,50.61,126683.87386376387,33.9702,33.9769,33.8431,33.8565,126683.8739
2016-12-09 09:50:00,50.61,50.86,50.61,50.72,121832.566490854,33.8565,34.0237,33.8565,33.9301,121832.5665
2016-12-09 10:00:00,50.7,50.78,50.58,50.75,120833.80092021095,33.9167,33.9702,33.8364,33.9501,120833.8009
2016-12-09 10:10:00,50.74,50.8,50.68,50.7,92610.25698574795,33.9434,33.9836,33.9033,33.9167,92610.257
2016-12-09 10:20:00,50.7,50.82,50.65,50.8,75927.5053304904,33.9167,33.997,33.8832,33.9836,75927.5053
2016-12-09 10:30:00,50.8,51.02,50.8,51.02,138049.60161598024,33.9836,34.1308,33.9836,34.1308,138049.6016
2016-12-09 10:40:00,51.02,51.09,50.97,51.07,188540.00673325104,34.1308,34.1776,34.0973,34.1642,188540.0067
2016-12-09 10:50:00,51.08,51.13,50.99,51.02,126581.75288968688,34.1709,34.2043,34.1107,34.1308,126581.7529
2016-12-09 11:00:00,51.02,51.02,50.91,50.94,67648.9731792167,34.1308,34.1308,34.0572,34.0772,67648.9732
2016-12-09 11:10:00,50.94,51.05,50.94,51.01,110940.41072831332,34.0772,34.1508,34.0772,34.1241,110940.4107
2016-12-09 11:20:00,51.01,51.03,50.82,50.86,150285.04096061047,34.1241,34.1374,33.997,34.0237,150285.041
2016-12-09 11:30:00,50.86,51.0,50.8,50.98,99382.78532151273,34.0237,34.1174,33.9836,34.104,99382.7853
2016-12-09 11:40:00,50.97,51.03,50.93,50.99,72788.68813825608,34.0973,34.1374,34.0705,34.1107,72788.6881
2016-12-09 11:50:00,50.98,51.05,50.96,51.01,109019.18976545842,34.104,34.1508,34.0906,34.1241,109019.1898
2016-12-09 12:00:00,51.01,51.08,50.98,51.05,126385.3664010773,34.1241,34.1709,34.104,34.1508,126385.3664
2016-12-09 12:10:00,51.05,51.06,50.92,50.94,58101.22320727191,34.1508,34.1575,34.0639,34.0772,58101.2232
2016-12-09 12:20:00,50.94,50.99,50.93,50.96,69444.50678936146,34.0772,34.1107,34.0705,34.0906,69444.5068
2016-12-09 12:30:00,50.97,51.02,50.94,51.02,87844.23745931993,34.0973,34.1308,34.0772,34.1308,87844.2375
2016-12-09 12:40:00,51.02,51.03,50.97,51.02,51128.94175737852,34.1308,34.1374,34.0973,34.1308,51128.9418
2016-12-09 12:50:00,51.02,51.1,51.02,51.04,66770.2839187521,34.1308,34.1843,34.1308,34.1441,66770.2839
2016-12-09 13:00:00,51.04,51.13,51.03,51.12,118004.71327572662,34.1441,34.2043,34.1374,34.1976,118004.7133
2016-12-09 13:10:00,51.11,51.13,51.02,51.05,96924.02648412074,34.191,34.2043,34.1308,34.1508,96924.0265
2016-12-09 13:20:00,51.05,51.07,50.94,50.97,107080.01346650207,34.1508,34.1642,34.0772,34.0973,107080.0135
2016-12-09 13:30:00,50.96,50.99,50.81,50.81,189215.576254068,34.0906,34.1107,33.9903,33.9903,189215.5763
2016-12-09 13:40:00,50.81,50.85,50.76,50.83,158682.52721355628,33.9903,34.017,33.9568,34.0036,158682.5272
2016-12-09 13:50:00,50.83,50.96,50.83,50.95,97795.9824935473,34.0036,34.0906,34.0036,34.0839,97795.9825
2016-12-09 14:00:00,50.96,51.06,50.96,51.02,154458.53439569072,34.0906,34.1575,34.0906,34.1308,154458.5344
2016-12-09 14:10:00,51.02,51.05,50.96,51.05,86136.23611266974,34.1308,34.1508,34.0906,34.1508,86136.2361
2016-12-09 14:20:00,51.06,51.1,51.05,51.09,88588.26169902367,34.1575,34.1843,34.1508,34.1776,88588.2617
2016-12-09 14:30:00,51.08,51.13,51.06,51.1,143956.9071933565,34.1709,34.2043,34.1575,34.1843,143956.9072
2016-12-09 14:40:00,51.1,51.12,51.02,51.02,132192.79542138928,34.1843,34.1976,34.1308,34.1308,132192.7954
2016-12-09 14:50:00,51.02,51.09,50.95,51.03,173952.41835933115,34.1308,34.1776,34.0839,34.1374,173952.4184
2016-12-09 15:00:00,51.04,51.09,51.01,51.06,130510.60487038492,34.1441,34.1776,34.1241,34.1575,130510.6049
2016-12-09 15:10:00,51.06,51.16,51.06,51.1,167501.9638648861,34.1575,34.2244,34.1575,34.1843,167501.9639
2016-12-09 15:20:00,51.1,51.12,51.06,51.1,112125.46291100886,34.1843,34.1976,34.1575,34.1843,112125.4629
2016-12-09 15:30:00,51.1,51.13,51.07,51.07,98092.2455392212,34.1843,34.2043,34.1642,34.1642,98092.2455
2016-12-09 15:40:00,51.08,51.1,51.01,51.02,167333.63258893503,34.1709,34.1843,34.1241,34.1308,167333.6326
2016-12-09 15:50:00,51.02,51.13,51.02,51.13,299252.6091347772,34.1308,34.2043,34.1308,34.2043,299252.6091
2016-12-12 09:30:00,50.77,50.94,50.61,50.85,222651.7787004825,33.9635,34.0772,33.8565,34.017,222651.7787
2016-12-12 09:40:00,50.84,50.94,50.66,50.71,149036.0228930535,34.0103,34.0772,33.8899,33.9234,149036.0229
2016-12-12 09:50:00,50.71,50.73,50.55,50.62,124760.4084838963,33.9234,33.9368,33.8163,33.8632,124760.4085
2016-12-12 10:00:00,50.61,50.72,50.61,50.64,101828.07765682864,33.8565,33.9301,33.8565,33.8765,101828.0777
2016-12-12 10:10:00,50.64,50.64,50.46,50.49,140660.98081023453,33.8765,33.8765,33.7561,33.7762,140660.9808
2016-12-12 10:20:00,50.49,50.54,50.4,50.44,104823.25216025136,33.7762,33.8096,33.716,33.7428,104823.2522
2016-12-12 10:30:00,50.44,50.61,50.43,50.61,149422.06261923464,33.7428,33.8565,33.7361,33.8565,149422.0626
2016-12-12 10:40:00,50.61,50.64,50.53,50.58,90421.950398384,33.8565,33.8765,33.803,33.8364,90421.9504
2016-12-12 10:50:00,50.58,50.61,50.47,50.52,108737.51543036696,33.8364,33.8565,33.7628,33.7963,108737.5154
2016-12-12 11:00:00,50.52,50.52,50.39,50.51,159131.41061609247,33.7963,33.7963,33.7093,33.7896,159131.4106
2016-12-12 11:10:00,50.5,50.57,50.45,50.47,112009.87543485578,33.7829,33.8297,33.7494,33.7628,112009.8754
2016-12-12 11:20:00,50.47,50.53,50.36,50.38,89086.52227583884,33.7628,33.803,33.6892,33.7026,89086.5223
2016-12-12 11:30:00,50.38,50.49,50.37,50.37,91199.64089327796,33.7026,33.7762,33.6959,33.6959,91199.6409
2016-12-12 11:40:00,50.38,50.39,50.24,50.28,127091.23555156548,33.7026,33.7093,33.609,33.6357,127091.2356
2016-12-12 11:50:00,50.27,50.28,50.18,50.28,149692.5148692627,33.629,33.6357,33.5688,33.6357,149692.5149
2016-12-12 12:00:00,50.28,50.28,49.96,49.97,131973.9647626529,33.6357,33.6357,33.4216,33.4283,131973.9648
2016-12-12 12:10:00,49.97,50.12,49.97,50.06,98646.61654135336,33.4283,33.5287,33.4283,33.4885,98646.6165
2016-12-12 12:20:00,50.06,50.12,50.02,50.04,85928.62753899673,33.4885,33.5287,33.4618,33.4752,85928.6275
2016-12-12 12:30:00,50.04,50.11,49.99,50.1,83211.76074514644,33.4752,33.522,33.4417,33.5153,83211.7607
2016-12-12 12:40:00,50.1,50.2,50.05,50.11,92875.0981932443,33.5153,33.5822,33.4819,33.522,92875.0982
2016-12-12 12:50:00,50.11,50.12,50.05,50.07,83320.61497026146,33.522,33.5287,33.4819,33.4952,83320.615
2016-12-12 13:00:00,50.07,50.11,50.04,50.06,66856.69397374032,33.4952,33.522,33.4752,33.4885,66856.694
2016-12-12 13:10:00,50.06,50.15,50.01,50.15,111066.09808102345,33.4885,33.5487,33.4551,33.5487,111066.0981
2016-12-12 13:20:00,50.14,50.23,50.12,50.22,75531.36572775221,33.5421,33.6023,33.5287,33.5956,75531.3657
2016-12-12 13:30:00,50.21,50.28,50.2,50.21,82624.84569633038,33.5889,33.6357,33.5822,33.5889,82624.8457
2016-12-12 13:40:00,50.21,50.31,50.2,50.27,88552.35102682078,33.5889,33.6558,33.5822,33.629,88552.351
2016-12-12 13:50:00,50.27,50.3,50.26,50.3,85873.63932218606,33.629,33.6491,33.6223,33.6491,85873.6393
2016-12-12 14:00:00,50.29,50.36,50.27,50.33,114068.00583548423,33.6424,33.6892,33.629,33.6692,114068.0058
2016-12-12 14:10:00,50.33,50.44,50.32,50.42,65205.92526091347,33.6692,33.7428,33.6625,33.7294,65205.9253
2016-12-12 14:20:00,50.43,50.47,50.36,50.36,76677.14061272584,33.7361,33.7628,33.6892,33.6892,76677.1406
2016-12-12 14:30:00,50.37,50.42,50.28,50.29,64079.22792054764,33.6959,33.7294,33.6357,33.6424,64079.2279
2016-12-12 14:40:00,50.28,50.4,50.27,50.36,78413.19717203456,33.6357,33.716,33.629,33.6892,78413.1972
2016-12-12 14:50:00,50.36,50.41,50.33,50.4,85637.97553585455,33.6892,33.7227,33.6692,33.716,85637.9755
2016-12-12 15:00:00,50.39,50.44,50.36,50.38,91463.35989226798,33.7093,33.7428,33.6892,33.7026,91463.3599
2016-12-12 15:10:00,50.38,50.41,50.33,50.37,102751.65525754684,33.7026,33.7227,33.6692,33.6959,102751.6553
2016-12-12 15:20:00,50.37,50.44,50.36,50.36,93015.37425653686,33.6959,33.7428,33.6892,33.6892,93015.3743
2016-12-12 15:30:00,50.36,50.46,50.34,50.45,171201.88531029064,33.6892,33.7561,33.6759,33.7494,171201.8853
2016-12-12 15:40:00,50.45,50.48,50.44,50.47,180903.37784760408,33.7494,33.7695,33.7428,33.7628,180903.3778
2016-12-12 15:50:00,50.46,50.52,50.42,50.45,450043.7661317473,33.7561,33.7963,33.7294,33.7494,450043.7661
2016-12-13 09:30:00,50.68,50.88,50.36,50.69,307090.11334305914,33.9033,34.0371,33.6892,33.91,307090.1133
2016-12-13 09:40:00,50.69,50.83,50.58,50.61,247264.0556615419,33.91,34.0036,33.8364,33.8565,247264.0557
2016-12-13 09:50:00,50.61,50.62,50.37,50.45,173319.49276175513,33.8565,33.8632,33.6959,33.7494,173319.4928
2016-12-13 10:00:00,50.45,50.57,50.42,50.47,104360.9022556391,33.7494,33.8297,33.7294,33.7628,104360.9023
2016-12-13 10:10:00,50.48,50.58,50.45,50.54,99756.48075412412,33.7695,33.8364,33.7494,33.8096,99756.4808
2016-12-13 10:20:00,50.53,50.61,50.44,50.44,75952.19391762989,33.803,33.8565,33.7428,33.7428,75952.1939
2016-12-13 10:30:00,50.44,50.45,50.13,50.25,174047.8060823701,33.7428,33.7494,33.5354,33.6156,174047.8061
2016-12-13 10:40:00,50.25,50.36,50.21,50.27,69143.75490966221,33.6156,33.6892,33.5889,33.629,69143.7549
2016-12-13 10:50:00,50.27,50.28,50.14,50.25,118326.78711704636,33.629,33.6357,33.5421,33.6156,118326.7871
2016-12-13 11:00:00,50.25,50.26,50.17,50.19,70667.71406127258,33.6156,33.6223,33.5621,33.5755,70667.7141
2016-12-13 11:10:00,50.2,50.2,50.12,50.17,101169.34126360677,33.5822,33.5822,33.5287,33.5621,101169.3413
2016-12-13 11:20:00,50.17,50.36,50.16,50.29,119572.43855908429,33.5621,33.6892,33.5554,33.6424,119572.4386
2016-12-13 11:30:00,50.29,50.3,50.19,50.2,72160.25137470542,33.6424,33.6491,33.5755,33.5822,72160.2514
2016-12-13 11:40:00,50.2,50.27,50.2,50.27,117725.28335764784,33.5822,33.629,33.5822,33.629,117725.2834
2016-12-13 11:50:00,50.27,50.28,50.09,50.15,150382.6731006621,33.629,33.6357,33.5086,33.5487,150382.6731
2016-12-13 12:00:00,50.14,50.32,50.13,50.32,82538.43564134216,33.5421,33.6625,33.5354,33.6625,82538.4356
2016-12-13 12:10:00,50.31,50.45,50.3,50.37,88532.15127370665,33.6558,33.7494,33.6491,33.6959,88532.1513
2016-12-13 12:20:00,50.37,50.42,50.29,50.34,65919.64987094601,33.6959,33.7294,33.6424,33.6759,65919.6499
2016-12-13 12:30:00,50.34,50.42,50.29,50.42,70304.11850521827,33.6759,33.7294,33.6424,33.7294,70304.1185
2016-12-13 12:40:00,50.42,50.46,50.36,50.37,93431.71361238918,33.7294,33.7561,33.6892,33.6959,93431.7136
2016-12-13 12:50:00,50.38,50.43,50.37,50.41,59033.77847604085,33.7026,33.7361,33.6959,33.7227,59033.7785
2016-12-13 13:00:00,50.4,50.43,50.36,50.4,59945.01178318932,33.716,33.7361,33.6892,33.716,59945.0118
2016-12-13 13:10:00,50.4,50.47,50.4,50.46,79391.76298956346,33.716,33.7628,33.716,33.7561,79391.763
2016-12-13 13:20:00,50.46,50.51,50.45,50.49,72289.30535293458,33.7561,33.7896,33.7494,33.7762,72289.3054
2016-12-13 13:30:00,50.49,50.5,50.4,50.43,57596.22937941869,33.7762,33.7829,33.716,33.7361,57596.2294
2016-12-13 13:40:00,50.43,50.48,50.39,50.45,42903.15340590281,33.7361,33.7695,33.7093,33.7494,42903.1534
2016-12-13 13:50:00,50.45,50.47,50.43,50.45,45104.92649534284,33.7494,33.7628,33.7361,33.7494,45104.9265
2016-12-13 14:00:00,50.45,50.53,50.44,50.45,95118.39299741892,33.7494,33.803,33.7428,33.7494,95118.393
2016-12-13 14:10:00,50.44,50.48,50.39,50.47,68149.47817304455,33.7428,33.7695,33.7093,33.7628,68149.4782
2016-12-13 14:20:00,50.47,50.56,50.46,50.53,47732.01660868589,33.7628,33.823,33.7561,33.803,47732.0166
2016-12-13 14:30:00,50.53,50.61,50.51,50.61,74736.84210526316,33.803,33.8565,33.7896,33.8565,74736.8421
2016-12-13 14:40:00,50.61,50.62,50.53,50.55,83970.3736954326,33.8565,33.8632,33.803,33.8163,83970.3737
2016-12-13 14:50:00,50.55,50.63,50.53,50.55,73459.7688250477,33.8163,33.8699,33.803,33.8163,73459.7688
2016-12-13 15:00:00,50.54,50.59,50.53,50.57,83385.70306362922,33.8096,33.8431,33.803,33.8297,83385.7031
2016-12-13 15:10:00,50.57,50.58,50.48,50.55,94054.53933340816,33.8297,33.8364,33.7695,33.8163,94054.5393
2016-12-13 15:20:00,50.55,50.61,50.55,50.61,91087.42004264392,33.8163,33.8565,33.8163,33.8565,91087.42
2016-12-13 15:30:00,50.6,50.67,50.58,50.63,143473.23532712378,33.8498,33.8966,33.8364,33.8699,143473.2353
2016-12-13 15:40:00,50.63,50.69,50.61,50.64,169693.63707776903,33.8699,33.91,33.8565,33.8765,169693.6371
2016-12-13 15:50:00,50.63,50.63,50.51,50.52,460779.9349119066,33.8699,33.8699,33.7896,33.7963,460779.9349
2016-12-14 09:30:00,49.98,50.48,49.55,50.3,334808.6634496689,33.435,33.7695,33.1474,33.6491,334808.6634
2016-12-14 09:40:00,50.31,50.46,50.26,50.32,256194.59095499944,33.6558,33.7561,33.6223,33.6625,256194.591
2016-12-14 09:50:00,50.33,50.35,50.08,50.11,223744.80978565817,33.6692,33.6825,33.5019,33.522,223744.8098
2016-12-14 10:00:00,50.11,50.18,50.04,50.14,156695.09594882728,33.522,33.5688,33.4752,33.5421,156695.0959
2016-12-14 10:10:00,50.14,50.2,50.08,50.09,132685.44495567275,33.5421,33.5822,33.5019,33.5086,132685.445
2016-12-14 10:20:00,50.09,50.31,50.06,50.2,170801.2568735271,33.5086,33.6558,33.4885,33.5822,170801.2569
2016-12-14 10:30:00,50.2,50.25,50.09,50.16,136959.93715632363,33.5822,33.6156,33.5086,33.5554,136959.9372
2016-12-14 10:40:00,50.17,50.24,50.08,50.08,123618.0002244417,33.5621,33.609,33.5019,33.5019,123618.0002
2016-12-14 10:50:00,50.09,50.2,50.07,50.2,121418.47155201437,33.5086,33.5822,33.4952,33.5822,121418.4716
2016-12-14 11:00:00,50.2,50.28,50.2,50.22,98005.83548423296,33.5822,33.6357,33.5822,33.5956,98005.8355
2016-12-14 11:10:00,50.21,50.29,50.2,50.25,72944.67512063742,33.5889,33.6424,33.5822,33.6156,72944.6751
2016-12-14 11:20:00,50.25,50.36,50.25,50.32,86368.53327348222,33.6156,33.6892,33.6156,33.6625,86368.5333
2016-12-14 11:30:00,50.33,50.33,50.0,50.05,142881.83144428235,33.6692,33.6692,33.4484,33.4819,142881.8314
2016-12-14 11:40:00,50.05,50.08,49.95,50.05,96474.02087307822,33.4819,33.5019,33.415,33.4819,96474.0209
2016-12-14 11:50:00,50.04,50.13,50.03,50.13,67910.44776119402,33.4752,33.5354,33.4685,33.5354,67910.4478
2016-12-14 12:00:00,50.13,50.22,50.12,50.2,108489.5073504657,33.5354,33.5956,33.5287,33.5822,108489.5074
2016-12-14 12:10:00,50.2,50.27,50.19,50.24,127155.20143642688,33.5822,33.629,33.5755,33.609,127155.2014
2016-12-14 12:20:00,50.23,50.23,50.17,50.19,199608.3492312872,33.6023,33.6023,33.5621,33.5755,199608.3492
2016-12-14 12:30:00,50.19,50.34,50.18,50.33,135740.09650993155,33.5755,33.6759,33.5688,33.6692,135740.0965
2016-12-14 12:40:00,50.33,50.36,50.31,50.35,81461.1154752553,33.6692,33.6892,33.6558,33.6825,81461.1155
2016-12-14 12:50:00,50.35,50.43,50.35,50.38,93826.73100662102,33.6825,33.7361,33.6825,33.7026,93826.731
2016-12-14 13:00:00,50.38,50.41,50.35,50.36,115485.35517899223,33.7026,33.7227,33.6825,33.6892,115485.3552
2016-12-14 13:10:00,50.36,50.42,50.35,50.41,86322.52272472225,33.6892,33.7294,33.6825,33.7227,86322.5227
2016-12-14 13:20:00,50.41,50.45,50.41,50.45,83318.3705532488,33.7227,33.7494,33.7227,33.7494,83318.3706
2016-12-14 13:30:00,50.44,50.47,50.41,50.43,74216.13735832117,33.7428,33.7628,33.7227,33.7361,74216.1374
2016-12-14 13:40:00,50.43,50.44,50.36,50.39,68124.78958590506,33.7361,33.7428,33.6892,33.7093,68124.7896
2016-12-14 13:50:00,50.39,50.4,50.25,50.34,157427.89810346765,33.7093,33.716,33.6156,33.6759,157427.8981
2016-12-14 14:00:00,50.35,51.19,50.27,51.1,416557.06430254737,33.6825,34.2445,33.629,34.1843,416557.0643
2016-12-14 14:10:00,51.13,51.17,50.95,51.1,350691.2804399057,34.2043,34.2311,34.0839,34.1843,350691.2804
2016-12-14 14:20:00,51.1,51.1,50.31,50.32,254883.85141959376,34.1843,34.1843,33.6558,33.6625,254883.8514
2016-12-14 14:30:00,50.3,50.55,50.27,50.52,195874.7615306924,33.6491,33.8163,33.629,33.7963,195874.7615
2016-12-14 14:40:00,50.53,50.6,50.35,50.43,145144.20379306475,33.803,33.8498,33.6825,33.7361,145144.2038
2016-12-14 14:50:00,50.42,50.51,50.23,50.36,196919.5376500954,33.7294,33.7896,33.6023,33.6892,196919.5377
2016-12-14 15:00:00,50.36,50.47,50.14,50.17,195954.43833464256,33.6892,33.7628,33.5421,33.5621,195954.4383
2016-12-14 15:10:00,50.17,50.28,50.05,50.13,190390.52856020647,33.5621,33.6357,33.4819,33.5354,190390.5286
2016-12-14 15:20:00,50.13,50.36,50.11,50.33,282710.13354281225,33.5354,33.6892,33.522,33.6692,282710.1335
2016-12-14 15:30:00,50.33,50.64,50.32,50.57,329971.94478734146,33.6692,33.8765,33.6625,33.8297,329971.9448
2016-12-14 15:40:00,50.58,50.59,50.39,50.42,310543.1489170688,33.8364,33.8431,33.7093,33.7294,310543.1489
2016-12-14 15:50:00,50.43,50.44,50.18,50.25,844029.8507462686,33.7361,33.7428,33.5688,33.6156,844029.8507
2016-12-15 09:30:00,50.47,51.15,50.46,50.82,303548.42329704855,33.7628,34.2177,33.7561,33.997,303548.4233
2016-12-15 09:40:00,50.83,51.1,50.77,51.03,191582.31399394007,34.0036,34.1843,33.9635,34.1374,191582.314
2016-12-15 09:50:00,51.03,51.39,51.03,51.39,252303.894063517,34.1374,34.3783,34.1374,34.3783,252303.8941
2016-12-15 10:00:00,51.38,51.57,51.35,51.5,220671.0806867916,34.3716,34.4987,34.3515,34.4519,220671.0807
2016-12-15 10:10:00,51.51,51.54,51.31,51.37,214202.67085624507,34.4585,34.4786,34.3248,34.3649,214202.6709
2016-12-15 10:20:00,51.36,51.45,51.26,51.38,139865.33497923912,34.3582,34.4184,34.2913,34.3716,139865.335
2016-12-15 10:30:00,51.39,51.5,51.31,51.41,290504.9938278532,34.3783,34.4519,34.3248,34.3916,290504.9938
2016-12-15 10:40:00,51.4,51.65,51.37,51.6,320980.81023454154,34.385,34.5522,34.3649,34.5188,320980.8102
2016-12-15 10:50:00,51.61,51.69,51.39,51.49,342028.9529794636,34.5254,34.579,34.3783,34.4452,342028.953
2016-12-15 11:00:00,51.49,51.7,51.49,51.66,158748.73751543034,34.4452,34.5856,34.4452,34.5589,158748.7375
2016-12-15 11:10:00,51.67,51.75,51.63,51.73,153266.7489619571,34.5656,34.6191,34.5388,34.6057,153266.749
2016-12-15 11:20:00,51.73,51.76,51.6,51.6,171462.23768376163,34.6057,34.6258,34.5188,34.5188,171462.2377
2016-12-15 11:30:00,51.59,51.72,51.56,51.68,96731.0066210302,34.5121,34.599,34.492,34.5723,96731.0066
2016-12-15 11:40:00,51.69,51.76,51.6,51.65,126570.53080462349,34.579,34.6258,34.5188,34.5522,126570.5308
2016-12-15 11:50:00,51.65,51.67,51.48,51.52,173815.50892155763,34.5522,34.5656,34.4385,34.4652,173815.5089
2016-12-15 12:00:00,51.52,51.52,51.29,51.37,141209.740769835,34.4652,34.4652,34.3114,34.3649,141209.7408
2016-12-15 12:10:00,51.37,51.48,51.3,51.46,126821.90551004375,34.3649,34.4385,34.3181,34.4251,126821.9055
2016-12-15 12:20:00,51.46,51.47,51.37,51.4,79511.83929974189,34.4251,34.4318,34.3649,34.385,79511.8393
2016-12-15 12:30:00,51.39,51.39,51.29,51.29,146613.17472786442,34.3783,34.3783,34.3114,34.3114,146613.1747
2016-12-15 12:40:00,51.3,51.34,51.18,51.26,148972.05700819212,34.3181,34.3448,34.2378,34.2913,148972.057
2016-12-15 12:50:00,51.26,51.26,51.02,51.12,154968.0170575693,34.2913,34.2913,34.1308,34.1976,154968.0171
2016-12-15 13:00:00,51.12,51.24,51.11,51.15,136671.52957019414,34.1976,34.2779,34.191,34.2177,136671.5296
2016-12-15 13:10:00,51.15,51.18,51.08,51.14,119001.23442935696,34.2177,34.2378,34.1709,34.211,119001.2344
2016-12-15 13:20:00,51.15,51.18,51.09,51.13,116420.15486477388,34.2177,34.2378,34.1776,34.2043,116420.1549
2016-12-15 13:30:00,51.13,51.13,51.0,51.05,130738.41319717203,34.2043,34.2043,34.1174,34.1508,130738.4132
2016-12-15 13:40:00,51.05,51.1,51.02,51.06,73235.3271237796,34.1508,34.1843,34.1308,34.1575,73235.3271
2016-12-15 13:50:00,51.07,51.1,50.94,51.03,85570.64302547413,34.1642,34.1843,34.0772,34.1374,85570.643
2016-12-15 14:00:00,51.02,51.1,50.98,51.06,64324.9915834362,34.1308,34.1843,34.104,34.1575,64324.9916
2016-12-15 14:10:00,51.05,51.1,51.02,51.09,85428.12254516888,34.1508,34.1843,34.1308,34.1776,85428.1225
2016-12-15 14:20:00,51.09,51.12,51.0,51.12,76046.45943216249,34.1776,34.1976,34.1174,34.1976,76046.4594
2016-12-15 14:30:00,51.11,51.18,51.1,51.15,132926.71978453596,34.191,34.2378,34.1843,34.2177,132926.7198
2016-12-15 14:40:00,51.14,51.17,51.09,51.12,74596.5660419706,34.211,34.2311,34.1776,34.1976,74596.566
2016-12-15 14:50:00,51.12,51.19,51.1,51.14,109297.49747503086,34.1976,34.2445,34.1843,34.211,109297.4975
2016-12-15 15:00:00,51.14,51.29,51.12,51.26,113449.66894849062,34.211,34.3114,34.1976,34.2913,113449.6689
2016-12-15 15:10:00,51.25,51.33,51.23,51.3,108700.48254965773,34.2846,34.3381,34.2712,34.3181,108700.4825
2016-12-15 15:20:00,51.31,51.35,51.26,51.3,206791.60588037252,34.3248,34.3515,34.2913,34.3181,206791.6059
2016-12-15 15:30:00,51.29,51.33,51.09,51.13,290400.62843676354,34.3114,34.3381,34.1776,34.2043,290400.6284
2016-12-15 15:40:00,51.12,51.23,51.1,51.11,247635.5066771406,34.1976,34.2712,34.1843,34.191,247635.5067
2016-12-15 15:50:00,51.1,51.17,50.99,51.05,681195.1520592526,34.1843,34.2311,34.1107,34.1508,681195.1521
2016-12-16 09:30:00,49.95,50.05,49.1,49.3,1998177.5333857029,33.415,33.4819,32.8463,32.9801,1998177.5334
2016-12-16 09:40:00,49.3,49.38,48.91,49.37,516242.84592077206,32.9801,33.0336,32.7192,33.027,516242.8459
2016-12-16 09:50:00,49.37,49.41,49.17,49.25,463416.0026933004,33.027,33.0537,32.8932,32.9467,463416.0027
2016-12-16 10:00:00,49.24,49.28,48.89,48.95,550891.0335540343,32.94,32.9667,32.7058,32.746,550891.0336
2016-12-16 10:10:00,48.95,48.95,48.81,48.91,395338.3458646616,32.746,32.746,32.6523,32.7192,395338.3459
2016-12-16 10:20:00,48.9,48.92,48.75,48.92,259345.75244080348,32.7125,32.7259,32.6122,32.7259,259345.7524
2016-12-16 10:30:00,48.92,49.05,48.81,49.03,240847.26742228703,32.7259,32.8129,32.6523,32.7995,240847.2674
2016-12-16 10:40:00,49.03,49.22,48.99,49.18,621071.7091235551,32.7995,32.9266,32.7727,32.8999,621071.7091
2016-12-16 10:50:00,49.18,49.28,49.09,49.23,365104.9264953428,32.8999,32.9667,32.8396,32.9333,365104.9265
2016-12-16 11:00:00,49.23,49.23,49.05,49.06,307200.0897766805,32.9333,32.9333,32.8129,32.8196,307200.0898
2016-12-16 11:10:00,49.06,49.12,49.0,49.07,312621.47907081136,32.8196,32.8597,32.7794,32.8263,312621.4791
2016-12-16 11:20:00,49.08,49.09,48.83,48.85,409056.2226461676,32.833,32.8396,32.6657,32.6791,409056.2226
2016-12-16 11:30:00,48.84,48.85,48.76,48.76,286046.45943216246,32.6724,32.6791,32.6189,32.6189,286046.4594
2016-12-16 11:40:00,48.76,48.89,48.73,48.78,311050.3871619347,32.6189,32.7058,32.5988,32.6323,311050.3872
2016-12-16 11:50:00,48.78,49.02,48.77,49.02,367394.2318482774,32.6323,32.7928,32.6256,32.7928,367394.2318
2016-12-16 12:00:00,49.02,49.05,48.82,48.83,196188.9799124677,32.7928,32.8129,32.659,32.6657,196188.9799
2016-12-16 12:10:00,48.83,48.85,48.73,48.73,174024.23970373694,32.6657,32.6791,32.5988,32.5988,174024.2397
2016-12-16 12:20:00,48.73,48.81,48.73,48.77,151889.79912467737,32.5988,32.6523,32.5988,32.6256,151889.7991
2016-12-16 12:30:00,48.77,48.81,48.66,48.81,210462.34990461223,32.6256,32.6523,32.552,32.6523,210462.3499
2016-12-16 12:40:00,48.81,48.82,48.55,48.62,259567.9497250589,32.6523,32.659,32.4784,32.5252,259567.9497
2016-12-16 12:50:00,48.63,48.63,48.49,48.58,143525.97912692177,32.5319,32.5319,32.4383,32.4985,143525.9791
2016-12-16 13:00:00,48.58,48.71,48.56,48.71,194089.3277971047,32.4985,32.5854,32.4851,32.5854,194089.3278
2016-12-16 13:10:00,48.72,48.73,48.48,48.53,196254.06800583543,32.5921,32.5988,32.4316,32.465,196254.068
2016-12-16 13:20:00,48.53,48.58,48.52,48.55,141448.77118168556,32.465,32.4985,32.4583,32.4784,141448.7712
2016-12-16 13:30:00,48.55,48.57,48.53,48.56,119661.09303108515,32.4784,32.4918,32.465,32.4851,119661.093
2016-12-16 13:40:00,48.56,48.63,48.5,48.56,398713.94905173377,32.4851,32.5319,32.445,32.4851,398713.9491
2016-12-16 13:50:00,48.56,48.56,48.51,48.53,193209.51632813376,32.4851,32.4851,32.4516,32.465,193209.5163
2016-12-16 14:00:00,48.54,48.61,48.51,48.6,247496.3528223544,32.4717,32.5185,32.4516,32.5118,247496.3528
2016-12-16 14:10:00,48.6,48.64,48.51,48.56,274549.4332847043,32.5118,32.5386,32.4516,32.4851,274549.4333
2016-12-16 14:20:00,48.56,48.57,48.46,48.56,210054.98821681069,32.4851,32.4918,32.4182,32.4851,210054.9882
2016-12-16 14:30:00,48.56,48.66,48.55,48.65,402195.039838402,32.4851,32.552,32.4784,32.5453,402195.0398
2016-12-16 14:40:00,48.66,48.81,48.64,48.73,467221.4117383009,32.552,32.6523,32.5386,32.5988,467221.4117
2016-12-16 14:50:00,48.73,48.73,48.64,48.69,152484.5696330378,32.5988,32.5988,32.5386,32.5721,152484.5696
2016-12-16 15:00:00,48.69,48.69,48.56,48.57,192289.30535293452,32.5721,32.5721,32.4851,32.4918,192289.3054
2016-12-16 15:10:00,48.57,48.61,48.56,48.58,269360.3411513859,32.4918,32.5185,32.4851,32.4985,269360.3412
2016-12-16 15:20:00,48.59,48.63,48.52,48.54,425203.6808439008,32.5052,32.5319,32.4583,32.4717,425203.6808
2016-12-16 15:30:00,48.54,48.58,48.52,48.52,270876.4448434519,32.4717,32.4985,32.4583,32.4583,270876.4448
2016-12-16 15:40:00,48.52,48.61,48.4,48.55,557907.081135675,32.4583,32.5185,32.3781,32.4784,557907.0811
2016-12-16 15:50:00,48.55,48.56,48.44,48.48,1168171.9223431712,32.4784,32.4851,32.4048,32.4316,1168171.9223
2016-12-19 09:30:00,48.35,48.52,48.25,48.52,324988.2168106834,32.3446,32.4583,32.2777,32.4583,324988.2168
2016-12-19 09:40:00,48.52,48.55,48.3,48.36,146386.48860958364,32.4583,32.4784,32.3112,32.3513,146386.4886
2016-12-19 09:50:00,48.35,48.39,48.09,48.12,328768.93726854445,32.3446,32.3714,32.1707,32.1907,328768.9373
2016-12-19 10:00:00,48.12,48.16,47.96,47.97,188850.8584895073,32.1907,32.2175,32.0837,32.0904,188850.8585
2016-12-19 10:10:00,47.95,48.05,47.91,48.05,139688.02603523733,32.077,32.1439,32.0503,32.1439,139688.026
2016-12-19 10:20:00,48.05,48.14,48.0,48.09,169866.4571877455,32.1439,32.2041,32.1105,32.1707,169866.4572
2016-12-19 10:30:00,48.1,48.28,48.1,48.18,150951.63281337672,32.1774,32.2978,32.1774,32.2309,150951.6328
2016-12-19 10:40:00,48.19,48.22,48.04,48.05,200297.3852541802,32.2376,32.2576,32.1372,32.1439,200297.3853
2016-12-19 10:50:00,48.07,48.2,48.04,48.2,124766.019526428,32.1573,32.2443,32.1372,32.2443,124766.0195
2016-12-19 11:00:00,48.19,48.2,48.12,48.13,167766.80507238244,32.2376,32.2443,32.1907,32.1974,167766.8051
2016-12-19 11:10:00,48.13,48.14,48.07,48.07,92426.21479070812,32.1974,32.2041,32.1573,32.1573,92426.2148
2016-12-19 11:20:00,48.08,48.09,47.8,47.84,206507.6871282684,32.164,32.1707,31.9767,32.0034,206507.6871
2016-12-19 11:30:00,47.84,47.9,47.81,47.85,98204.46638985522,32.0034,32.0436,31.9834,32.0101,98204.4664
2016-12-19 11:40:00,47.85,47.87,47.58,47.61,306338.233643811,32.0101,32.0235,31.8295,31.8496,306338.2336
2016-12-19 11:50:00,47.62,47.65,47.48,47.5,155607.67590618337,31.8563,31.8763,31.7626,31.776,155607.6759
2016-12-19 12:00:00,47.5,47.59,47.42,47.59,152896.42015486475,31.776,31.8362,31.7225,31.8362,152896.4202
2016-12-19 12:10:00,47.58,47.59,47.53,47.58,84741.33093928851,31.8295,31.8362,31.7961,31.8295,84741.3309
2016-12-19 12:20:00,47.58,47.63,47.54,47.55,112715.74458534396,31.8295,31.8629,31.8027,31.8094,112715.7446
2016-12-19 12:30:00,47.55,47.58,47.45,47.49,170576.815172259,31.8094,31.8295,31.7425,31.7693,170576.8152
2016-12-19 12:40:00,47.49,47.51,47.41,47.41,160883.17809448994,31.7693,31.7827,31.7158,31.7158,160883.1781
2016-12-19 12:50:00,47.42,47.49,47.41,47.44,87571.54079227921,31.7225,31.7693,31.7158,31.7358,87571.5408
2016-12-19 13:00:00,47.44,47.53,47.44,47.53,73147.79486028504,31.7358,31.7961,31.7358,31.7961,73147.7949
2016-12-19 13:10:00,47.53,47.53,47.47,47.49,65842.21748400852,31.7961,31.7961,31.7559,31.7693,65842.2175
2016-12-19 13:20:00,47.5,47.62,47.49,47.62,92886.3202783077,31.776,31.8563,31.7693,31.8563,92886.3203
2016-12-19 13:30:00,47.62,47.83,47.62,47.82,158785.7703961396,31.8563,31.9967,31.8563,31.9901,158785.7704
2016-12-19 13:40:00,47.82,47.91,47.77,47.91,127345.97688250476,31.9901,32.0503,31.9566,32.0503,127345.9769
2016-12-19 13:50:00,47.91,48.02,47.9,48.0,126114.91415104926,32.0503,32.1238,32.0436,32.1105,126114.9142
2016-12-19 14:00:00,48.01,48.04,47.95,47.99,133529.3457524408,32.1172,32.1372,32.077,32.1038,133529.3458
2016-12-19 14:10:00,47.99,48.12,47.97,48.1,108109.07866681628,32.1038,32.1907,32.0904,32.1774,108109.0787
2016-12-19 14:20:00,48.1,48.24,48.09,48.23,117552.46324767142,32.1774,32.271,32.1707,32.2643,117552.4632
2016-12-19 14:30:00,48.23,48.23,48.12,48.13,73284.70429805857,32.2643,32.2643,32.1907,32.1974,73284.7043
2016-12-19 14:40:00,48.13,48.15,48.08,48.14,91767.47839748624,32.1974,32.2108,32.164,32.2041,91767.4784
2016-12-19 14:50:00,48.14,48.15,48.05,48.08,204757.04185837728,32.2041,32.2108,32.1439,32.164,204757.0419
2016-12-19 15:00:00,48.08,48.08,48.01,48.03,196935.24856918416,32.164,32.164,32.1172,32.1305,196935.2486
2016-12-19 15:10:00,48.03,48.07,47.99,47.99,124378.85759174054,32.1305,32.1573,32.1038,32.1038,124378.8576
2016-12-19 15:20:00,47.99,48.04,47.93,48.02,187844.23745932,32.1038,32.1372,32.0636,32.1238,187844.2375
2016-12-19 15:30:00,48.03,48.08,47.99,48.07,179232.4093816631,32.1305,32.164,32.1038,32.1573,179232.4094
2016-12-19 15:40:00,48.07,48.1,48.03,48.05,246096.9588149478,32.1573,32.1774,32.1305,32.1439,246096.9588
2016-12-19 15:50:00,48.05,48.06,48.01,48.05,614688.5871394905,32.1439,32.1506,32.1172,32.1439,614688.5871
2016-12-20 09:30:00,48.39,48.71,48.31,48.62,436926.2709011334,32.3714,32.5854,32.3178,32.5252,436926.2709
2016-12-20 09:40:00,48.59,48.69,48.56,48.59,164791.83032207383,32.5052,32.5721,32.4851,32.5052,164791.8303
2016-12-20 09:50:00,48.59,48.6,48.47,48.58,178655.5942094041,32.5052,32.5118,32.4249,32.4985,178655.5942
2016-12-20 10:00:00,48.57,48.61,48.49,48.56,104842.32970485916,32.4918,32.5185,32.4383,32.4851,104842.3297
2016-12-20 10:10:00,48.56,48.61,48.42,48.48,118052.96824149929,32.4851,32.5185,32.3914,32.4316,118052.9682
2016-12-20 10:20:00,48.48,48.48,48.32,48.32,99581.416227135,32.4316,32.4316,32.3245,32.3245,99581.4162
2016-12-20 10:30:00,48.32,48.56,48.32,48.56,133588.82280327685,32.3245,32.4851,32.3245,32.4851,133588.8228
2016-12-20 10:40:00,48.56,48.61,48.48,48.59,130862.97834137584,32.4851,32.5185,32.4316,32.5052,130862.9783
2016-12-20 10:50:00,48.6,48.62,48.55,48.57,99071.93356525642,32.5118,32.5252,32.4784,32.4918,99071.9336
2016-12-20 11:00:00,48.57,48.57,48.51,48.53,205784.9848501852,32.4918,32.4918,32.4516,32.465,205784.9849
2016-12-20 11:10:00,48.53,48.56,48.47,48.52,150901.1334305914,32.465,32.4851,32.4249,32.4583,150901.1334
2016-12-20 11:20:00,48.52,48.54,48.44,48.47,119380.54090450006,32.4583,32.4717,32.4048,32.4249,119380.5409
2016-12-20 11:30:00,48.48,48.48,48.27,48.28,93623.6112669734,32.4316,32.4316,32.2911,32.2978,93623.6113
2016-12-20 11:40:00,48.28,48.38,48.25,48.36,108635.39445628996,32.2978,32.3647,32.2777,32.3513,108635.3945
2016-12-20 11:50:00,48.36,48.37,48.2,48.23,101879.69924812028,32.3513,32.358,32.2443,32.2643,101879.6992
2016-12-20 12:00:00,48.22,48.27,48.18,48.21,85240.71372461003,32.2576,32.2911,32.2309,32.251,85240.7137
2016-12-20 12:10:00,48.21,48.34,48.2,48.25,100815.84558410951,32.251,32.3379,32.2443,32.2777,100815.8456
2016-12-20 12:20:00,48.26,48.32,48.25,48.28,59583.66064414768,32.2844,32.3245,32.2777,32.2978,59583.6606
2016-12-20 12:30:00,48.27,48.32,48.26,48.29,86943.10402872853,32.2911,32.3245,32.2844,32.3045,86943.104
2016-12-20 12:40:00,48.29,48.33,48.27,48.3,55636.85332734822,32.3045,32.3312,32.2911,32.3112,55636.8533
2016-12-20 12:50:00,48.3,48.32,48.26,48.28,56282.123218494,32.3112,32.3245,32.2844,32.2978,56282.1232
2016-12-20 13:00:00,48.28,48.33,48.27,48.32,81778.70048254966,32.2978,32.3312,32.2911,32.3245,81778.7005
2016-12-20 13:10:00,48.32,48.32,48.27,48.3,74633.59892267983,32.3245,32.3245,32.2911,32.3112,74633.5989
2016-12-20 13:20:00,48.3,48.35,48.28,48.3,74274.49220065087,32.3112,32.3446,32.2978,32.3112,74274.4922
2016-12-20 13:30:00,48.3,48.33,48.28,48.32,67546.85220513972,32.3112,32.3312,32.2978,32.3245,67546.8522
2016-12-20 13:40:00,48.32,48.38,48.3,48.32,49674.55953316126,32.3245,32.3647,32.3112,32.3245,49674.5595
2016-12-20 13:50:00,48.32,48.38,48.32,48.37,78260.57681517226,32.3245,32.3647,32.3245,32.358,78260.5768
2016-12-20 14:00:00,48.37,48.37,48.27,48.28,99131.41061609249,32.358,32.358,32.2911,32.2978,99131.4106
2016-12-20 14:10:00,48.29,48.3,48.23,48.28,135468.52205139713,32.3045,32.3112,32.2643,32.2978,135468.5221
2016-12-20 14:20:00,48.28,48.28,48.24,48.26,72162.4957917181,32.2978,32.2978,32.271,32.2844,72162.4958
2016-12-20 14:30:00,48.26,48.27,48.13,48.2,93009.76321400516,32.2844,32.2911,32.1974,32.2443,93009.7632
2016-12-20 14:40:00,48.21,48.26,48.2,48.25,66456.06553697676,32.251,32.2844,32.2443,32.2777,66456.0655
2016-12-20 14:50:00,48.25,48.3,48.24,48.3,54589.83279093255,32.2777,32.3112,32.271,32.3112,54589.8328
2016-12-20 15:00:00,48.3,48.31,48.27,48.29,59392.8851980698,32.3112,32.3178,32.2911,32.3045,59392.8852
2016-12-20 15:10:00,48.29,48.31,48.23,48.3,96040.8483896308,32.3045,32.3178,32.2643,32.3112,96040.8484
2016-12-20 15:20:00,48.3,48.35,48.28,48.32,108114.689709348,32.3112,32.3446,32.2978,32.3245,108114.6897
2016-12-20 15:30:00,48.33,48.35,48.32,48.34,144553.92211872965,32.3312,32.3446,32.3245,32.3379,144553.9221
2016-12-20 15:40:00,48.33,48.35,48.31,48.31,149558.97205700818,32.3312,32.3446,32.3178,32.3178,149558.9721
2016-12-20 15:50:00,48.32,48.38,48.29,48.37,432927.8419930423,32.3245,32.3647,32.3045,32.358,432927.842
2016-12-21 09:30:00,48.39,48.54,48.21,48.23,216579.5084726742,32.3714,32.4717,32.251,32.2643,216579.5085
2016-12-21 09:40:00,48.21,48.4,48.13,48.38,81185.05218269554,32.251,32.3781,32.1974,32.3647,81185.0522
2016-12-21 09:50:00,48.39,48.44,48.32,48.43,92339.8047357199,32.3714,32.4048,32.3245,32.3981,92339.8047
2016-12-21 10:00:00,48.43,48.62,48.4,48.49,143222.98283020983,32.3981,32.5252,32.3781,32.4383,143222.9828
2016-12-21 10:10:00,48.5,48.56,48.47,48.56,89423.18482774099,32.445,32.4851,32.4249,32.4851,89423.1848
2016-12-21 10:20:00,48.55,48.56,48.46,48.48,118526.54023117496,32.4784,32.4851,32.4182,32.4316,118526.5402
2016-12-21 10:30:00,48.48,48.48,48.37,48.43,78653.34979239143,32.4316,32.4316,32.358,32.3981,78653.3498
2016-12-21 10:40:00,48.43,48.51,48.4,48.51,95506.67714061272,32.3981,32.4516,32.3781,32.4516,95506.6771
2016-12-21 10:50:00,48.5,48.54,48.48,48.5,67709.57243855909,32.445,32.4717,32.4316,32.445,67709.5724
2016-12-21 11:00:00,48.49,48.52,48.44,48.51,62104.14094938839,32.4383,32.4583,32.4048,32.4516,62104.1409
2016-12-21 11:10:00,48.5,48.56,48.45,48.56,79872.06823027717,32.445,32.4851,32.4115,32.4851,79872.0682
2016-12-21 11:20:00,48.56,48.57,48.54,48.56,103084.95118392997,32.4851,32.4918,32.4717,32.4851,103084.9512
2016-12-21 11:30:00,48.56,48.71,48.55,48.71,91677.701716979,32.4851,32.5854,32.4784,32.5854,91677.7017
2016-12-21 11:40:00,48.71,48.77,48.65,48.68,94410.27942991808,32.5854,32.6256,32.5453,32.5654,94410.2794
2016-12-21 11:50:00,48.68,48.69,48.64,48.65,80430.92806643475,32.5654,32.5721,32.5386,32.5453,80430.9281
2016-12-21 12:00:00,48.65,48.67,48.65,48.67,27990.1245651442,32.5453,32.5587,32.5453,32.5587,27990.1246
2016-12-21 12:10:00,48.67,48.75,48.66,48.72,76202.44641454383,32.5587,32.6122,32.552,32.5921,76202.4464
2016-12-21 12:20:00,48.71,48.72,48.66,48.7,41325.3282459881,32.5854,32.5921,32.552,32.5787,41325.3282
2016-12-21 12:30:00,48.7,48.79,48.69,48.79,80309.72954774997,32.5787,32.639,32.5721,32.639,80309.7295
2016-12-21 12:40:00,48.78,48.82,48.78,48.82,56550.33105150937,32.6323,32.659,32.6323,32.659,56550.3311
2016-12-21 12:50:00,48.82,48.83,48.75,48.76,60764.22399281786,32.659,32.6657,32.6122,32.6189,60764.224
2016-12-21 13:00:00,48.75,48.76,48.72,48.73,60601.503759398496,32.6122,32.6189,32.5921,32.5988,60601.5038
2016-12-21 13:10:00,48.73,48.75,48.69,48.75,91090.78666816294,32.5988,32.6122,32.5721,32.6122,91090.7867
2016-12-21 13:20:00,48.75,48.76,48.72,48.76,53776.23162383571,32.6122,32.6189,32.5921,32.6189,53776.2316
2016-12-21 13:30:00,48.76,48.77,48.74,48.76,50820.33441813489,32.6189,32.6256,32.6055,32.6189,50820.3344
2016-12-21 13:40:00,48.76,48.77,48.7,48.74,142108.62978341375,32.6189,32.6256,32.5787,32.6055,142108.6298
2016-12-21 13:50:00,48.75,48.76,48.64,48.66,71159.24138704971,32.6122,32.6189,32.5386,32.552,71159.2414
2016-12-21 14:00:00,48.65,48.69,48.62,48.69,87920.5476377511,32.5453,32.5721,32.5252,32.5721,87920.5476
2016-12-21 14:10:00,48.68,48.74,48.67,48.71,61973.9647626529,32.5654,32.6055,32.5587,32.5854,61973.9648
2016-12-21 14:20:00,48.7,48.75,48.69,48.73,65346.20132420604,32.5787,32.6122,32.5721,32.5988,65346.2013
2016-12-21 14:30:00,48.74,48.74,48.72,48.73,69148.24374368758,32.6055,32.6055,32.5921,32.5988,69148.2437
2016-12-21 14:40:00,48.73,48.76,48.69,48.74,59544.38334642576,32.5988,32.6189,32.5721,32.6055,59544.3833
2016-12-21 14:50:00,48.73,48.75,48.71,48.72,65588.59836157558,32.5988,32.6122,32.5854,32.5921,65588.5984
2016-12-21 15:00:00,48.71,48.75,48.67,48.67,79997.75558298732,32.5854,32.6122,32.5587,32.5587,79997.7556
2016-12-21 15:10:00,48.67,48.69,48.65,48.68,179602.73818875547,32.5587,32.5721,32.5453,32.5654,179602.7382
2016-12-21 15:20:00,48.69,48.75,48.68,48.75,89187.52104140949,32.5721,32.6122,32.5654,32.6122,89187.521
2016-12-21 15:30:00,48.73,48.77,48.68,48.75,138461.4521378072,32.5988,32.6256,32.5654,32.6122,138461.4521
2016-12-21 15:40:00,48.75,48.75,48.68,48.69,121681.06834249802,32.6122,32.6122,32.5654,32.5721,121681.0683
2016-12-21 15:50:00,48.69,48.73,48.64,48.65,298589.38390753,32.5721,32.5988,32.5386,32.5453,298589.3839
2016-12-22 09:30:00,48.53,48.53,48.08,48.39,237231.51161485803,32.465,32.465,32.164,32.3714,237231.5116
2016-12-22 09:40:00,48.37,48.44,48.3,48.31,161023.45415778251,32.358,32.4048,32.3112,32.3178,161023.4542
2016-12-22 09:50:00,48.3,48.34,48.24,48.33,116545.842217484,32.3112,32.3379,32.271,32.3312,116545.8422
2016-12-22 10:00:00,48.32,48.32,48.12,48.16,91894.28795870271,32.3245,32.3245,32.1907,32.2175,91894.288
2016-12-22 10:10:00,48.16,48.38,48.15,48.33,53279.09325552688,32.2175,32.3647,32.2108,32.3312,53279.0933
2016-12-22 10:20:00,48.33,48.34,48.24,48.25,72496.91392660757,32.3312,32.3379,32.271,32.2777,72496.9139
2016-12-22 10:30:00,48.25,48.32,48.22,48.31,94910.78442374592,32.2777,32.3245,32.2576,32.3178,94910.7844
2016-12-22 10:40:00,48.31,48.31,48.17,48.2,112468.85871394904,32.3178,32.3178,32.2242,32.2443,112468.8587
2016-12-22 10:50:00,48.21,48.25,48.12,48.14,108531.0290652003,32.251,32.2777,32.1907,32.2041,108531.0291
2016-12-22 11:00:00,48.14,48.26,48.12,48.25,230335.54034339573,32.2041,32.2844,32.1907,32.2777,230335.5403
2016-12-22 11:10:00,48.26,48.37,48.23,48.3,318921.5576254068,32.2844,32.358,32.2643,32.3112,318921.5576
2016-12-22 11:20:00,48.3,48.34,48.24,48.26,87091.23555156548,32.3112,32.3379,32.271,32.2844,87091.2356
2016-12-22 11:30:00,48.26,48.34,48.23,48.3,187047.4694198182,32.2844,32.3379,32.2643,32.3112,187047.4694
2016-12-22 11:40:00,48.31,48.33,48.18,48.18,182193.9176298956,32.3178,32.3312,32.2309,32.2309,182193.9176
2016-12-22 11:50:00,48.19,48.26,48.18,48.23,76880.26035237347,32.2376,32.2844,32.2309,32.2643,76880.2604
2016-12-22 12:00:00,48.23,48.32,48.23,48.28,58804.847940747386,32.2643,32.3245,32.2643,32.2978,58804.8479
2016-12-22 12:10:00,48.28,48.34,48.27,48.33,56634.496689484906,32.2978,32.3379,32.2911,32.3312,56634.4967
2016-12-22 12:20:00,48.34,48.37,48.28,48.35,84156.66030748513,32.3379,32.358,32.2978,32.3446,84156.6603
2016-12-22 12:30:00,48.35,48.44,48.33,48.4,103310.5150937044,32.3446,32.4048,32.3312,32.3781,103310.5151
2016-12-22 12:40:00,48.4,48.45,48.37,48.43,114403.54617888005,32.3781,32.4115,32.358,32.3981,114403.5462
2016-12-22 12:50:00,48.43,48.44,48.34,48.36,69188.64324991583,32.3981,32.4048,32.3379,32.3513,69188.6432
2016-12-22 13:00:00,48.36,48.41,48.33,48.4,84358.65783862642,32.3513,32.3847,32.3312,32.3781,84358.6578
2016-12-22 13:10:00,48.4,48.47,48.39,48.41,127895.8590506116,32.3781,32.4249,32.3714,32.3847,127895.8591
2016-12-22 13:20:00,48.41,48.42,48.37,48.4,50511.72707889126,32.3847,32.3914,32.358,32.3781,50511.7271
2016-12-22 13:30:00,48.39,48.41,48.37,48.41,54732.35327123779,32.3714,32.3847,32.358,32.3847,54732.3533
2016-12-22 13:40:00,48.4,48.54,48.4,48.51,118305.46515542587,32.3781,32.4717,32.3781,32.4516,118305.4652
2016-12-22 13:50:00,48.5,48.52,48.47,48.5,79395.12961508248,32.445,32.4583,32.4249,32.445,79395.1296
2016-12-22 14:00:00,48.49,48.56,48.45,48.54,73525.97912692178,32.4383,32.4851,32.4115,32.4717,73525.9791
2016-12-22 14:10:00,48.53,48.59,48.52,48.53,84419.2570979688,32.465,32.5052,32.4583,32.465,84419.2571
2016-12-22 14:20:00,48.53,48.55,48.48,48.54,48875.54707664684,32.465,32.4784,32.4316,32.4717,48875.5471
2016-12-22 14:30:00,48.55,48.56,48.52,48.56,52172.59566827517,32.4784,32.4851,32.4583,32.4851,52172.5957
2016-12-22 14:40:00,48.56,48.58,48.55,48.57,63440.6912804399,32.4851,32.4985,32.4784,32.4918,63440.6913
2016-12-22 14:50:00,48.57,48.61,48.56,48.56,80325.44046683873,32.4918,32.5185,32.4851,32.4851,80325.4405
2016-12-22 15:00:00,48.56,48.57,48.5,48.51,97279.76658063068,32.4851,32.4918,32.445,32.4516,97279.7666
2016-12-22 15:10:00,48.51,48.53,48.45,48.45,102187.1843788576,32.4516,32.465,32.4115,32.4115,102187.1844
2016-12-22 15:20:00,48.46,48.48,48.43,48.44,130109.97643362136,32.4182,32.4316,32.3981,32.4048,130109.9764
2016-12-22 15:30:00,48.45,48.5,48.4,48.5,145499.94388957467,32.4115,32.445,32.3781,32.445,145499.9439
2016-12-22 15:40:00,48.5,48.52,48.45,48.48,150852.87846481876,32.445,32.4583,32.4115,32.4316,150852.8785
2016-12-22 15:50:00,48.48,48.52,48.45,48.5,248961.95713163505,32.4316,32.4583,32.4115,32.445,248961.9571
2016-12-23 09:30:00,48.52,48.59,48.31,48.32,188054.0904500056,32.4583,32.5052,32.3178,32.3245,188054.0905
2016-12-23 09:40:00,48.32,48.46,48.32,48.37,123790.82033441812,32.3245,32.4182,32.3245,32.358,123790.8203
2016-12-23 09:50:00,48.38,48.5,48.35,48.38,109082.03344181347,32.3647,32.445,32.3446,32.3647,109082.0334
2016-12-23 10:00:00,48.39,48.53,48.37,48.47,97646.72876220402,32.3714,32.465,32.358,32.4249,97646.7288
2016-12-23 10:10:00,48.47,48.51,48.42,48.44,80516.21591291661,32.4249,32.4516,32.3914,32.4048,80516.2159
2016-12-23 10:20:00,48.44,48.44,48.31,48.32,64708.78689260464,32.4048,32.4048,32.3178,32.3245,64708.7869
2016-12-23 10:30:00,48.32,48.4,48.27,48.35,52434.070250252495,32.3245,32.3781,32.2911,32.3446,52434.0703
2016-12-23 10:40:00,48.35,48.35,48.3,48.34,74146.56043092806,32.3446,32.3446,32.3112,32.3379,74146.5604
2016-12-23 10:50:00,48.33,48.4,48.29,48.4,62896.42015486477,32.3312,32.3781,32.3045,32.3781,62896.4202
2016-12-23 11:00:00,48.39,48.44,48.36,48.42,50089.77668050724,32.3714,32.4048,32.3513,32.3914,50089.7767
2016-12-23 11:10:00,48.43,48.48,48.43,48.45,46579.50847267422,32.3981,32.4316,32.3981,32.4115,46579.5085
2016-12-23 11:20:00,48.44,48.56,48.43,48.56,72545.1688923802,32.4048,32.4851,32.3981,32.4851,72545.1689
2016-12-23 11:30:00,48.56,48.59,48.5,48.53,78624.17237122657,32.4851,32.5052,32.445,32.465,78624.1724
2016-12-23 11:40:00,48.53,48.55,48.49,48.54,48247.11031309617,32.465,32.4784,32.4383,32.4717,48247.1103
2016-12-23 11:50:00,48.53,48.55,48.51,48.53,30319.82942430704,32.465,32.4784,32.4516,32.465,30319.8294
2016-12-23 12:00:00,48.53,48.55,48.49,48.5,56821.90551004376,32.465,32.4784,32.4383,32.445,56821.9055
2016-12-23 12:10:00,48.5,48.52,48.48,48.49,66245.09033778476,32.445,32.4583,32.4316,32.4383,66245.0903
2016-12-23 12:20:00,48.5,48.53,48.49,48.53,61748.40085287846,32.445,32.465,32.4383,32.465,61748.4009
2016-12-23 12:30:00,48.53,48.61,48.52,48.59,48045.112781954886,32.465,32.5185,32.4583,32.5052,48045.1128
2016-12-23 12:40:00,48.59,48.6,48.57,48.59,34569.63303781843,32.5052,32.5118,32.4918,32.5052,34569.633
2016-12-23 12:50:00,48.58,48.59,48.56,48.56,40939.28851980698,32.4985,32.5052,32.4851,32.4851,40939.2885
2016-12-23 13:00:00,48.56,48.57,48.54,48.55,43192.68320053866,32.4851,32.4918,32.4717,32.4784,43192.6832
2016-12-23 13:10:00,48.54,48.56,48.52,48.54,42040.175064526986,32.4717,32.4851,32.4583,32.4717,42040.1751
2016-12-23 13:20:00,48.55,48.56,48.52,48.56,60066.21030187408,32.4784,32.4851,32.4583,32.4851,60066.2103
2016-12-23 13:30:00,48.56,48.62,48.54,48.62,50112.22085063405,32.4851,32.5252,32.4717,32.5252,50112.2209
2016-12-23 13:40:00,48.61,48.65,48.6,48.63,40062.84367635506,32.5185,32.5453,32.5118,32.5319,40062.8437
2016-12-23 13:50:00,48.62,48.65,48.6,48.62,55101.55986982381,32.5252,32.5453,32.5118,32.5252,55101.5599
2016-12-23 14:00:00,48.62,48.63,48.57,48.6,38507.46268656716,32.5252,32.5319,32.4918,32.5118,38507.4627
2016-12-23 14:10:00,48.59,48.6,48.56,48.57,55806.30681180563,32.5052,32.5118,32.4851,32.4918,55806.3068
2016-12-23 14:20:00,48.57,48.57,48.51,48.55,87702.83918752104,32.4918,32.4918,32.4516,32.4784,87702.8392
2016-12-23 14:30:00,48.55,48.56,48.53,48.55,72483.44742453148,32.4784,32.4851,32.465,32.4784,72483.4474
2016-12-23 14:40:00,48.55,48.56,48.54,48.55,28407.58612950286,32.4784,32.4851,32.4717,32.4784,28407.5861
2016-12-23 14:50:00,48.56,48.56,48.54,48.56,30167.209067444728,32.4851,32.4851,32.4717,32.4851,30167.2091
2016-12-23 15:00:00,48.56,48.56,48.53,48.54,28355.9645382112,32.4851,32.4851,32.465,32.4717,28355.9645
2016-12-23 15:10:00,48.53,48.56,48.51,48.53,61128.94175737852,32.465,32.4851,32.4516,32.465,61128.9418
2016-12-23 15:20:00,48.52,48.57,48.52,48.56,67498.59723936707,32.4583,32.4918,32.4583,32.4851,67498.5972
2016-12-23 15:30:00,48.56,48.56,48.55,48.55,66919.53765009539,32.4851,32.4851,32.4784,32.4784,66919.5377
2016-12-23 15:40:00,48.55,48.56,48.51,48.52,98019.30198630904,32.4784,32.4851,32.4516,32.4583,98019.302
2016-12-23 15:50:00,48.52,48.54,48.49,48.49,334143.193805409,32.4583,32.4717,32.4383,32.4383,334143.1938
2016-12-27 09:30:00,48.69,48.8,48.51,48.75,109443.38458085513,32.5721,32.6456,32.4516,32.6122,109443.3846
2016-12-27 09:40:00,48.75,48.88,48.75,48.84,78329.03153405902,32.6122,32.6992,32.6122,32.6724,78329.0315
2016-12-27 09:50:00,48.84,48.91,48.8,48.87,125164.40354617887,32.6724,32.7192,32.6456,32.6925,125164.4035
2016-12-27 10:00:00,48.87,48.97,48.84,48.96,72667.48961957131,32.6925,32.7594,32.6724,32.7527,72667.4896
2016-12-27 10:10:00,48.97,48.97,48.86,48.9,77661.31747278644,32.7594,32.7594,32.6858,32.7125,77661.3175
2016-12-27 10:20:00,48.91,48.91,48.84,48.89,51338.79474806419,32.7192,32.7192,32.6724,32.7058,51338.7947
2016-12-27 10:30:00,48.89,48.95,48.87,48.89,82835.82089552238,32.7058,32.746,32.6925,32.7058,82835.8209
2016-12-27 10:40:00,48.91,48.92,48.89,48.89,32364.493322859387,32.7192,32.7259,32.7058,32.7058,32364.4933
2016-12-27 10:50:00,48.89,48.89,48.84,48.86,42818.98776792728,32.7058,32.7058,32.6724,32.6858,42818.9878
2016-12-27 11:00:00,48.86,48.9,48.85,48.88,64763.77510941533,32.6858,32.7125,32.6791,32.6992,64763.7751
2016-12-27 11:10:00,48.88,48.89,48.82,48.85,67091.23555156548,32.6992,32.7058,32.659,32.6791,67091.2356
2016-12-27 11:20:00,48.85,48.88,48.83,48.84,51093.03108517562,32.6791,32.6992,32.6657,32.6724,51093.0311
2016-12-27 11:30:00,48.85,48.89,48.85,48.85,36691.72932330827,32.6791,32.7058,32.6791,32.6791,36691.7293
2016-12-27 11:40:00,48.86,48.86,48.79,48.84,55672.76399955111,32.6858,32.6858,32.639,32.6724,55672.764
2016-12-27 11:50:00,48.85,48.87,48.82,48.87,39166.19907978903,32.6791,32.6925,32.659,32.6925,39166.1991
2016-12-27 12:00:00,48.86,48.92,48.86,48.89,50946.02177084502,32.6858,32.7259,32.6858,32.7058,50946.0218
2016-12-27 12:10:00,48.89,48.89,48.81,48.87,25327.12377959825,32.7058,32.7058,32.6523,32.6925,25327.1238
2016-12-27 12:20:00,48.87,48.89,48.85,48.86,19738.52541802267,32.6925,32.7058,32.6791,32.6858,19738.5254
2016-12-27 12:30:00,48.86,48.86,48.8,48.84,23146.6726517787,32.6858,32.6858,32.6456,32.6724,23146.6727
2016-12-27 12:40:00,48.83,48.88,48.82,48.87,21987.431264728984,32.6657,32.6992,32.659,32.6925,21987.4313
2016-12-27 12:50:00,48.87,48.88,48.85,48.87,23679.721692290423,32.6925,32.6992,32.6791,32.6925,23679.7217
2016-12-27 13:00:00,48.87,48.89,48.86,48.88,21883.06587363932,32.6925,32.7058,32.6858,32.6992,21883.0659
2016-12-27 13:10:00,48.89,48.89,48.86,48.88,29731.792166984626,32.7058,32.7058,32.6858,32.6992,29731.7922
2016-12-27 13:20:00,48.88,48.89,48.87,48.89,32457.636628885644,32.6992,32.7058,32.6925,32.7058,32457.6366
2016-12-27 13:30:00,48.89,48.91,48.86,48.9,66438.11020087532,32.7058,32.7192,32.6858,32.7125,66438.1102
2016-12-27 13:40:00,48.9,48.94,48.88,48.89,74594.32162495791,32.7125,32.7393,32.6992,32.7058,74594.3216
2016-12-27 13:50:00,48.89,48.95,48.89,48.93,117599.59600493772,32.7058,32.746,32.7058,32.7326,117599.596
2016-12-27 14:00:00,48.93,48.94,48.87,48.91,45357.42340926944,32.7326,32.7393,32.6925,32.7192,45357.4234
2016-12-27 14:10:00,48.92,48.94,48.88,48.93,37497.47503086073,32.7259,32.7393,32.6992,32.7326,37497.475
2016-12-27 14:20:00,48.93,48.97,48.9,48.95,40474.69419818202,32.7326,32.7594,32.7125,32.746,40474.6942
2016-12-27 14:30:00,48.95,48.96,48.89,48.9,38557.962069352485,32.746,32.7527,32.7058,32.7125,38557.9621
2016-12-27 14:40:00,48.89,48.94,48.85,48.93,80715.96902704523,32.7058,32.7393,32.6791,32.7326,80715.969
2016-12-27 14:50:00,48.93,48.97,48.89,48.92,120534.17124901808,32.7326,32.7594,32.7058,32.7259,120534.1712
2016-12-27 15:00:00,48.93,48.93,48.9,48.91,75049.93827853215,32.7326,32.7326,32.7125,32.7192,75049.9383
2016-12-27 15:10:00,48.91,48.91,48.84,48.86,73238.69374929862,32.7192,32.7192,32.6724,32.6858,73238.6937
2016-12-27 15:20:00,48.87,48.87,48.83,48.85,84032.09516328134,32.6925,32.6925,32.6657,32.6791,84032.0952
2016-12-27 15:30:00,48.85,48.85,48.8,48.8,111866.2327460442,32.6791,32.6791,32.6456,32.6456,111866.2327
2016-12-27 15:40:00,48.81,48.82,48.72,48.73,112780.8326787117,32.6523,32.659,32.5921,32.5988,112780.8327
2016-12-27 15:50:00,48.73,48.77,48.71,48.73,182131.07395354056,32.5988,32.6256,32.5854,32.5988,182131.074
2016-12-28 09:30:00,48.66,48.93,48.56,48.75,149823.81326450454,32.552,32.7326,32.4851,32.6122,149823.8133
2016-12-28 09:40:00,48.73,48.84,48.69,48.82,72875.0981932443,32.5988,32.6724,32.5721,32.659,72875.0982
2016-12-28 09:50:00,48.82,48.82,48.65,48.68,80778.81270340028,32.659,32.659,32.5453,32.5654,80778.8127
2016-12-28 10:00:00,48.67,48.67,48.57,48.61,95129.61508248233,32.5587,32.5587,32.4918,32.5185,95129.6151
2016-12-28 10:10:00,48.61,48.74,48.58,48.73,69635.28223543934,32.5185,32.6055,32.4985,32.5988,69635.2822
2016-12-28 10:20:00,48.73,48.74,48.67,48.74,54256.53686454943,32.5988,32.6055,32.5587,32.6055,54256.5369
2016-12-28 10:30:00,48.74,48.74,48.66,48.71,55819.77331388171,32.6055,32.6055,32.552,32.5854,55819.7733
2016-12-28 10:40:00,48.72,48.78,48.69,48.73,70352.3734709909,32.5921,32.6323,32.5721,32.5988,70352.3735
2016-12-28 10:50:00,48.74,48.74,48.65,48.67,62216.36180002244,32.6055,32.6055,32.5453,32.5587,62216.3618
2016-12-28 11:00:00,48.67,48.73,48.66,48.71,42823.47660195264,32.5587,32.5988,32.552,32.5854,42823.4766
2016-12-28 11:10:00,48.7,48.7,48.62,48.65,39233.53159016945,32.5787,32.5787,32.5252,32.5453,39233.5316
2016-12-28 11:20:00,48.65,48.76,48.65,48.73,33266.74896195713,32.5453,32.6189,32.5453,32.5988,33266.749
2016-12-28 11:30:00,48.73,48.8,48.73,48.79,29434.4069128044,32.5988,32.6456,32.5988,32.639,29434.4069
2016-12-28 11:40:00,48.8,48.8,48.75,48.75,22520.48030524071,32.6456,32.6456,32.6122,32.6122,22520.4803
2016-12-28 11:50:00,48.75,48.78,48.71,48.73,48335.76478509707,32.6122,32.6323,32.5854,32.5988,48335.7648
2016-12-28 12:00:00,48.73,48.73,48.56,48.59,54744.69756480754,32.5988,32.5988,32.4851,32.5052,54744.6976
2016-12-28 12:10:00,48.58,48.58,48.47,48.49,44232.97048591628,32.4985,32.4985,32.4249,32.4383,44232.9705
2016-12-28 12:20:00,48.49,48.49,48.43,48.46,40109.97643362136,32.4383,32.4383,32.3981,32.4182,40109.9764
2016-12-28 12:30:00,48.46,48.48,48.41,48.44,34624.621254629106,32.4182,32.4316,32.3847,32.4048,34624.6213
2016-12-28 12:40:00,48.45,48.46,48.31,48.37,79261.58680282797,32.4115,32.4182,32.3178,32.358,79261.5868
2016-12-28 12:50:00,48.36,48.4,48.35,48.39,44825.49657726405,32.3513,32.3781,32.3446,32.3714,44825.4966
2016-12-28 13:00:00,48.39,48.41,48.28,48.28,91398.27179890024,32.3714,32.3847,32.2978,32.2978,91398.2718
2016-12-28 13:10:00,48.28,48.32,48.27,48.28,36992.48120300752,32.2978,32.3245,32.2911,32.2978,36992.4812
2016-12-28 13:20:00,48.29,48.33,48.26,48.27,41892.04354169005,32.3045,32.3312,32.2844,32.2911,41892.0435
2016-12-28 13:30:00,48.27,48.31,48.24,48.26,36903.82673100662,32.2911,32.3178,32.271,32.2844,36903.8267
2016-12-28 13:40:00,48.26,48.28,48.23,48.24,40343.39580294018,32.2844,32.2978,32.2643,32.271,40343.3958
2016-12-28 13:50:00,48.24,48.27,48.22,48.22,49048.36718662327,32.271,32.2911,32.2576,32.2576,49048.3672
2016-12-28 14:00:00,48.22,48.32,48.22,48.28,56741.10649758725,32.2576,32.3245,32.2576,32.2978,56741.1065
2016-12-28 14:10:00,48.29,48.29,48.14,48.16,85716.5301312984,32.3045,32.3045,32.2041,32.2175,85716.5301
2016-12-28 14:20:00,48.16,48.18,48.13,48.18,75184.603299293,32.2175,32.2309,32.1974,32.2309,75184.6033
2016-12-28 14:30:00,48.18,48.25,48.18,48.22,50014.58871058242,32.2309,32.2777,32.2309,32.2576,50014.5887
2016-12-28 14:40:00,48.22,48.23,48.16,48.16,58975.42363371114,32.2576,32.2643,32.2175,32.2175,58975.4236
2016-12-28 14:50:00,48.16,48.19,48.13,48.17,91464.48210077432,32.2175,32.2376,32.1974,32.2242,91464.4821
2016-12-28 15:00:00,48.17,48.26,48.16,48.22,83896.30793401414,32.2242,32.2844,32.2175,32.2576,83896.3079
2016-12-28 15:10:00,48.22,48.23,48.15,48.16,111723.71226573896,32.2576,32.2643,32.2108,32.2175,111723.7123
2016-12-28 15:20:00,48.16,48.22,48.15,48.18,84540.45561665358,32.2175,32.2576,32.2108,32.2309,84540.4556
2016-12-28 15:30:00,48.19,48.19,48.13,48.13,144498.93390191896,32.2376,32.2376,32.1974,32.1974,144498.9339
2016-12-28 15:40:00,48.13,48.14,48.06,48.11,155773.76276512176,32.1974,32.2041,32.1506,32.1841,155773.7628
2016-12-28 15:50:00,48.12,48.14,48.06,48.09,290416.3393558523,32.1907,32.2041,32.1506,32.1707,290416.3394
2016-12-29 09:30:00,48.1,48.24,48.08,48.17,152204.01750645268,32.1774,32.271,32.164,32.2242,152204.0175
2016-12-29 09:40:00,48.18,48.22,47.97,47.97,72247.78363819998,32.2309,32.2576,32.0904,32.0904,72247.7836
2016-12-29 09:50:00,47.97,48.09,47.96,48.07,105339.46807316798,32.0904,32.1707,32.0837,32.1573,105339.4681
2016-12-29 10:00:00,48.07,48.15,47.91,47.93,118970.93479968575,32.1573,32.2108,32.0503,32.0636,118970.9348
2016-12-29 10:10:00,47.93,48.07,47.84,48.03,123444.05790595892,32.0636,32.1573,32.0034,32.1305,123444.0579
2016-12-29 10:20:00,48.03,48.05,47.93,47.97,50940.41072831332,32.1305,32.1439,32.0636,32.0904,50940.4107
2016-12-29 10:30:00,47.98,47.98,47.78,47.78,58756.592974974745,32.0971,32.0971,31.9633,31.9633,58756.593
2016-12-29 10:40:00,47.79,47.83,47.67,47.68,122388.05970149252,31.97,31.9967,31.8897,31.8964,122388.0597
2016-12-29 10:50:00,47.68,47.72,47.62,47.69,190364.71776456063,31.8964,31.9232,31.8563,31.9031,190364.7178
2016-12-29 11:00:00,47.69,47.79,47.67,47.77,95116.14858040624,31.9031,31.97,31.8897,31.9566,95116.1486
2016-12-29 11:10:00,47.77,47.85,47.69,47.72,59656.60419705981,31.9566,32.0101,31.9031,31.9232,59656.6042
2016-12-29 11:20:00,47.71,47.78,47.68,47.77,66243.96812927842,31.9165,31.9633,31.8964,31.9566,66243.9681
2016-12-29 11:30:00,47.77,47.82,47.74,47.75,63032.207384131965,31.9566,31.9901,31.9365,31.9432,63032.2074
2016-12-29 11:40:00,47.75,47.8,47.74,47.77,73209.51632813376,31.9432,31.9767,31.9365,31.9566,73209.5163
2016-12-29 11:50:00,47.77,47.82,47.72,47.79,61767.47839748625,31.9566,31.9901,31.9232,31.97,61767.4784
2016-12-29 12:00:00,47.79,47.79,47.69,47.7,51710.24576366288,31.97,31.97,31.9031,31.9098,51710.2458
2016-12-29 12:10:00,47.69,47.71,47.6,47.66,87225.90057232634,31.9031,31.9165,31.8429,31.883,87225.9006
2016-12-29 12:20:00,47.66,47.71,47.62,47.67,49681.2927841993,31.883,31.9165,31.8563,31.8897,49681.2928
2016-12-29 12:30:00,47.67,47.69,47.61,47.66,62915.49769947256,31.8897,31.9031,31.8496,31.883,62915.4977
2016-12-29 12:40:00,47.66,47.75,47.66,47.74,75323.75715407923,31.883,31.9432,31.883,31.9365,75323.7572
2016-12-29 12:50:00,47.74,47.8,47.72,47.76,59571.31635057794,31.9365,31.9767,31.9232,31.9499,59571.3164
2016-12-29 13:00:00,47.76,47.77,47.67,47.68,49486.02850409606,31.9499,31.9566,31.8897,31.8964,49486.0285
2016-12-29 13:10:00,47.68,47.72,47.67,47.71,46695.09594882729,31.8964,31.9232,31.8897,31.9165,46695.0959
2016-12-29 13:20:00,47.71,47.83,47.69,47.82,43977.10694647065,31.9165,31.9967,31.9031,31.9901,43977.1069
2016-12-29 13:30:00,47.82,47.83,47.76,47.78,59606.10481427449,31.9901,31.9967,31.9499,31.9633,59606.1048
2016-12-29 13:40:00,47.79,47.81,47.77,47.79,34194.8153967007,31.97,31.9834,31.9566,31.97,34194.8154
2016-12-29 13:50:00,47.78,47.86,47.78,47.86,72824.59881045898,31.9633,32.0168,31.9633,32.0168,72824.5988
2016-12-29 14:00:00,47.86,47.98,47.85,47.98,74138.70497138368,32.0168,32.0971,32.0101,32.0971,74138.705
2016-12-29 14:10:00,47.98,47.98,47.91,47.95,39973.06699584783,32.0971,32.0971,32.0503,32.077,39973.067
2016-12-29 14:20:00,47.95,48.03,47.93,47.95,103088.31780944898,32.077,32.1305,32.0636,32.077,103088.3178
2016-12-29 14:30:00,47.95,47.99,47.9,47.92,60158.231399394,32.077,32.1038,32.0436,32.057,60158.2314
2016-12-29 14:40:00,47.92,47.97,47.88,47.94,49572.43855908427,32.057,32.0904,32.0302,32.0703,49572.4386
2016-12-29 14:50:00,47.94,47.97,47.91,47.93,49405.22949163954,32.0703,32.0904,32.0503,32.0636,49405.2295
2016-12-29 15:00:00,47.93,47.98,47.89,47.9,55823.13993940074,32.0636,32.0971,32.0369,32.0436,55823.1399
2016-12-29 15:10:00,47.9,47.96,47.88,47.94,92750.5330490405,32.0436,32.0837,32.0302,32.0703,92750.533
2016-12-29 15:20:00,47.94,47.99,47.92,47.94,80492.64953428347,32.0703,32.1038,32.057,32.0703,80492.6495
2016-12-29 15:30:00,47.93,47.96,47.9,47.9,124504.54494445068,32.0636,32.0837,32.0436,32.0436,124504.5449
2016-12-29 15:40:00,47.91,47.92,47.85,47.9,151109.8642127707,32.0503,32.057,32.0101,32.0436,151109.8642
2016-12-29 15:50:00,47.9,47.95,47.87,47.93,263230.83828975423,32.0436,32.077,32.0235,32.0636,263230.8383
2016-12-30 09:30:00,48.05,48.23,47.89,47.89,167240.48928290876,32.1439,32.2643,32.0369,32.0369,167240.4893
2016-12-30 09:40:00,47.89,48.13,47.89,48.06,78213.44405790596,32.0369,32.1974,32.0369,32.1506,78213.4441
2016-12-30 09:50:00,48.07,48.12,47.9,48.0,99830.54651554258,32.1573,32.1907,32.0436,32.1105,99830.5465
2016-12-30 10:00:00,47.99,48.01,47.92,48.0,68625.29457973292,32.1038,32.1172,32.057,32.1105,68625.2946
2016-12-30 10:10:00,48.01,48.11,47.97,48.08,52127.70732802154,32.1172,32.1841,32.0904,32.164,52127.7073
2016-12-30 10:20:00,48.09,48.13,48.01,48.02,47196.72315116148,32.1707,32.1974,32.1172,32.1238,47196.7232
2016-12-30 10:30:00,48.02,48.15,48.02,48.12,129470.31758500727,32.1238,32.2108,32.1238,32.1907,129470.3176
2016-12-30 10:40:00,48.12,48.12,48.04,48.07,38965.32375715408,32.1907,32.1907,32.1372,32.1573,38965.3238
2016-12-30 10:50:00,48.07,48.19,48.07,48.12,71187.29659970822,32.1573,32.2376,32.1573,32.1907,71187.2966
2016-12-30 11:00:00,48.11,48.14,48.02,48.03,94179.10447761194,32.1841,32.2041,32.1238,32.1305,94179.1045
2016-12-30 11:10:00,48.03,48.04,47.94,47.95,88003.59106722029,32.1305,32.1372,32.0703,32.077,88003.5911
2016-12-30 11:20:00,47.96,48.07,47.93,48.07,69195.37650095388,32.0837,32.1573,32.0636,32.1573,69195.3765
2016-12-30 11:30:00,48.07,48.13,48.04,48.07,66805.07238244865,32.1573,32.1974,32.1372,32.1573,66805.0724
2016-12-30 11:40:00,48.07,48.21,48.07,48.16,54515.76702951408,32.1573,32.251,32.1573,32.2175,54515.767
2016-12-30 11:50:00,48.16,48.22,48.07,48.08,67022.7808326787,32.2175,32.2576,32.1573,32.164,67022.7808
2016-12-30 12:00:00,48.08,48.13,48.05,48.12,37060.935921894285,32.164,32.1974,32.1439,32.1907,37060.9359
2016-12-30 12:10:00,48.12,48.17,48.08,48.1,62262.3723487824,32.1907,32.2242,32.164,32.1774,62262.3723
2016-12-30 12:20:00,48.1,48.1,47.99,47.99,61338.79474806419,32.1774,32.1774,32.1038,32.1038,61338.7947
2016-12-30 12:30:00,47.99,48.05,47.99,48.02,34340.70250252497,32.1038,32.1439,32.1038,32.1238,34340.7025
2016-12-30 12:40:00,48.02,48.07,48.0,48.05,34259.90349006846,32.1238,32.1573,32.1105,32.1439,34259.9035
2016-12-30 12:50:00,48.06,48.07,47.96,47.99,44963.52822354393,32.1506,32.1573,32.0837,32.1038,44963.5282
2016-12-30 13:00:00,47.99,48.07,47.99,48.06,46722.02895297946,32.1038,32.1573,32.1038,32.1506,46722.029
2016-12-30 13:10:00,48.06,48.13,48.06,48.12,46884.74918639883,32.1506,32.1974,32.1506,32.1907,46884.7492
2016-12-30 13:20:00,48.11,48.15,48.09,48.11,38752.104140949385,32.1841,32.2108,32.1707,32.1841,38752.1041
2016-12-30 13:30:00,48.1,48.16,48.08,48.08,38960.83492312872,32.1774,32.2175,32.164,32.164,38960.8349
2016-12-30 13:40:00,48.09,48.12,48.06,48.07,46117.15856806195,32.1707,32.1907,32.1506,32.1573,46117.1586
2016-12-30 13:50:00,48.07,48.1,48.04,48.07,39703.73695432611,32.1573,32.1774,32.1372,32.1573,39703.737
2016-12-30 14:00:00,48.07,48.1,48.06,48.07,38291.99865334979,32.1573,32.1774,32.1506,32.1573,38291.9987
2016-12-30 14:10:00,48.07,48.07,48.01,48.07,48713.94905173381,32.1573,32.1573,32.1172,32.1573,48713.9491
2016-12-30 14:20:00,48.07,48.07,48.0,48.0,34257.65907305577,32.1573,32.1573,32.1105,32.1105,34257.6591
2016-12-30 14:30:00,48.0,48.09,47.99,48.08,48926.04645943216,32.1105,32.1707,32.1038,32.164,48926.0465
2016-12-30 14:40:00,48.07,48.1,47.98,47.99,119819.32443047916,32.1573,32.1774,32.0971,32.1038,119819.3244
2016-12-30 14:50:00,47.99,47.99,47.89,47.92,72916.6199079789,32.1038,32.1038,32.0369,32.057,72916.6199
2016-12-30 15:00:00,47.92,47.99,47.89,47.96,71750.64526989115,32.057,32.1038,32.0369,32.0837,71750.6453
2016-12-30 15:10:00,47.95,48.02,47.94,48.0,60998.76557064302,32.077,32.1238,32.0703,32.1105,60998.7656
2016-12-30 15:20:00,48.0,48.04,47.98,48.01,89931.54528111323,32.1105,32.1372,32.0971,32.1172,89931.5453
2016-12-30 15:30:00,48.02,48.03,47.98,48.0,152515.99147121535,32.1238,32.1305,32.0971,32.1105,152515.9915
2016-12-30 15:40:00,48.0,48.0,47.9,47.94,160994.27673661764,32.1105,32.1105,32.0436,32.0703,160994.2767
2016-12-30 15:50:00,47.94,48.04,47.89,48.03,660962.8548984401,32.0703,32.1372,32.0369,32.1305,660962.8549
2017-01-03 09:30:00,48.57,48.98,48.56,48.81,314870.38491751766,32.4918,32.7661,32.4851,32.6523,314870.3849
2017-01-03 09:40:00,48.84,48.88,48.4,48.41,165531.3657277522,32.6724,32.6992,32.3781,32.3847,165531.3657
2017-01-03 09:50:00,48.4,48.5,48.27,48.46,138230.2771855011,32.3781,32.445,32.2911,32.4182,138230.2772
2017-01-03 10:00:00,48.47,48.85,48.43,48.8,155480.8663449669,32.4249,32.6791,32.3981,32.6456,155480.8663
2017-01-03 10:10:00,48.81,48.85,48.74,48.81,99409.7183256649,32.6523,32.6791,32.6055,32.6523,99409.7183
2017-01-03 10:20:00,48.83,48.88,48.73,48.84,89601.61598024913,32.6657,32.6992,32.5988,32.6724,89601.616
2017-01-03 10:30:00,48.84,48.89,48.73,48.73,82391.42632701155,32.6724,32.7058,32.5988,32.5988,82391.4263
2017-01-03 10:40:00,48.72,48.79,48.56,48.57,114785.0970710358,32.5921,32.639,32.4851,32.4918,114785.0971
2017-01-03 10:50:00,48.56,48.59,48.4,48.43,133793.06475143082,32.4851,32.5052,32.3781,32.3981,133793.0648
2017-01-03 11:00:00,48.41,48.41,48.25,48.35,177729.7721916732,32.3847,32.3847,32.2777,32.3446,177729.7722
2017-01-03 11:10:00,48.34,48.36,48.23,48.26,98329.03153405902,32.3379,32.3513,32.2643,32.2844,98329.0315
2017-01-03 11:20:00,48.27,48.43,48.27,48.3,145947.70508360452,32.2911,32.3981,32.2911,32.3112,145947.7051
2017-01-03 11:30:00,48.3,48.35,48.24,48.25,106297.83413758276,32.3112,32.3446,32.271,32.2777,106297.8341
2017-01-03 11:40:00,48.25,48.26,48.09,48.17,92326.3382336438,32.2777,32.2844,32.1707,32.2242,92326.3382
2017-01-03 11:50:00,48.18,48.24,48.15,48.24,99474.80641903264,32.2309,32.271,32.2108,32.271,99474.8064
2017-01-03 12:00:00,48.24,48.24,48.15,48.23,75005.04993827853,32.271,32.271,32.2108,32.2643,75005.0499
2017-01-03 12:10:00,48.22,48.24,48.12,48.13,59315.4528111323,32.2576,32.271,32.1907,32.1974,59315.4528
2017-01-03 12:20:00,48.14,48.19,48.09,48.15,83707.77690494893,32.2041,32.2376,32.1707,32.2108,83707.7769
2017-01-03 12:30:00,48.15,48.16,48.06,48.07,58809.336774772746,32.2108,32.2175,32.1506,32.1573,58809.3368
2017-01-03 12:40:00,48.07,48.07,47.9,47.97,102891.9313208394,32.1573,32.1573,32.0436,32.0904,102891.9313
2017-01-03 12:50:00,47.97,47.98,47.83,47.85,119839.52418359333,32.0904,32.0971,31.9967,32.0101,119839.5242
2017-01-03 13:00:00,47.85,47.87,47.8,47.83,120763.10178431153,32.0101,32.0235,31.9767,31.9967,120763.1018
2017-01-03 13:10:00,47.83,47.84,47.76,47.83,106956.57053080462,31.9967,32.0034,31.9499,31.9967,106956.5705
2017-01-03 13:20:00,47.83,47.98,47.83,47.97,128439.0079676804,31.9967,32.0971,31.9967,32.0904,128439.008
2017-01-03 13:30:00,47.97,48.03,47.93,48.01,92987.31904387836,32.0904,32.1305,32.0636,32.1172,92987.319
2017-01-03 13:40:00,48.02,48.02,47.93,47.98,64900.68454718887,32.1238,32.1238,32.0636,32.0971,64900.6845
2017-01-03 13:50:00,47.98,48.04,47.97,48.0,63352.03680843901,32.0971,32.1372,32.0904,32.1105,63352.0368
2017-01-03 14:00:00,47.99,48.03,47.95,47.96,92048.03052407136,32.1038,32.1305,32.077,32.0837,92048.0305
2017-01-03 14:10:00,47.96,48.07,47.95,48.04,71190.66322522724,32.0837,32.1573,32.077,32.1372,71190.6632
2017-01-03 14:20:00,48.05,48.1,48.0,48.0,79867.57939625182,32.1439,32.1774,32.1105,32.1105,79867.5794
2017-01-03 14:30:00,48.0,48.02,47.95,47.99,86642.35214902929,32.1105,32.1238,32.077,32.1038,86642.3521
2017-01-03 14:40:00,47.99,48.03,47.95,48.03,104154.41589047245,32.1038,32.1305,32.077,32.1305,104154.4159
2017-01-03 14:50:00,48.03,48.1,48.02,48.07,100699.1358994501,32.1305,32.1774,32.1238,32.1573,100699.1359
2017-01-03 15:00:00,48.08,48.16,48.07,48.15,107809.44899562336,32.164,32.2175,32.1573,32.2108,107809.449
2017-01-03 15:10:00,48.15,48.18,48.08,48.11,116366.28885646952,32.2108,32.2309,32.164,32.1841,116366.2889
2017-01-03 15:20:00,48.1,48.11,48.01,48.07,174135.33834586464,32.1774,32.1841,32.1172,32.1573,174135.3383
2017-01-03 15:30:00,48.07,48.19,48.03,48.18,275052.1826955448,32.1573,32.2376,32.1305,32.2309,275052.1827
2017-01-03 15:40:00,48.18,48.32,48.17,48.31,189575.8051846033,32.2309,32.3245,32.2242,32.3178,189575.8052
2017-01-03 15:50:00,48.3,48.38,48.25,48.36,536332.6226012793,32.3112,32.3647,32.2777,32.3513,536332.6226
2017-01-04 09:30:00,48.4,48.87,48.26,48.73,277441.36460554367,32.3781,32.6925,32.2844,32.5988,277441.3646
2017-01-04 09:40:00,48.76,48.89,48.73,48.82,270398.38401975087,32.6189,32.7058,32.5988,32.659,270398.384
2017-01-04 09:50:00,48.82,48.89,48.54,48.6,245156.5480866345,32.659,32.7058,32.4717,32.5118,245156.5481
2017-01-04 10:00:00,48.59,48.76,48.56,48.59,193266.7489619571,32.5052,32.6189,32.4851,32.5052,193266.749
2017-01-04 10:10:00,48.58,48.63,48.43,48.6,138940.63517001458,32.4985,32.5319,32.3981,32.5118,138940.6352
2017-01-04 10:20:00,48.6,48.7,48.56,48.61,131057.12041297273,32.5118,32.5787,32.4851,32.5185,131057.1204
2017-01-04 10:30:00,48.61,48.66,48.57,48.62,162881.83144428235,32.5185,32.552,32.4918,32.5252,162881.8314
2017-01-04 10:40:00,48.62,48.69,48.56,48.61,176518.90921333182,32.5252,32.5721,32.4851,32.5185,176518.9092
2017-01-04 10:50:00,48.6,48.7,48.57,48.65,86063.2925597576,32.5118,32.5787,32.4918,32.5453,86063.2926
2017-01-04 11:00:00,48.65,48.78,48.65,48.72,113344.18134889462,32.5453,32.6323,32.5453,32.5921,113344.1813
2017-01-04 11:10:00,48.71,48.76,48.7,48.73,97258.4446190102,32.5854,32.6189,32.5787,32.5988,97258.4446
2017-01-04 11:20:00,48.73,48.82,48.7,48.81,115557.17652339804,32.5988,32.659,32.5787,32.6523,115557.1765
2017-01-04 11:30:00,48.81,48.87,48.77,48.86,173433.95802940187,32.6523,32.6925,32.6256,32.6858,173433.958
2017-01-04 11:40:00,48.86,48.87,48.71,48.73,153339.69251486927,32.6858,32.6925,32.5854,32.5988,153339.6925
2017-01-04 11:50:00,48.73,48.8,48.73,48.74,110308.60733924362,32.5988,32.6456,32.5988,32.6055,110308.6073
2017-01-04 12:00:00,48.74,48.77,48.69,48.75,129500.61721467848,32.6055,32.6256,32.5721,32.6122,129500.6172
2017-01-04 12:10:00,48.75,48.8,48.67,48.71,164681.85388845246,32.6122,32.6456,32.5587,32.5854,164681.8539
2017-01-04 12:20:00,48.71,48.8,48.7,48.74,171850.52182695543,32.5854,32.6456,32.5787,32.6055,171850.5218
2017-01-04 12:30:00,48.74,48.78,48.66,48.72,91260.24015262036,32.6055,32.6323,32.552,32.5921,91260.2402
2017-01-04 12:40:00,48.72,48.73,48.69,48.71,57121.53518123667,32.5921,32.5988,32.5721,32.5854,57121.5352
2017-01-04 12:50:00,48.7,48.82,48.7,48.81,170908.98889013578,32.5787,32.659,32.5787,32.6523,170908.9889
2017-01-04 13:00:00,48.81,48.93,48.81,48.92,146275.38996745594,32.6523,32.7326,32.6523,32.7259,146275.39
2017-01-04 13:10:00,48.91,48.94,48.81,48.81,57570.41858377286,32.7192,32.7393,32.6523,32.6523,57570.4186
2017-01-04 13:20:00,48.81,48.88,48.79,48.85,67902.59230164964,32.6523,32.6992,32.639,32.6791,67902.5923
2017-01-04 13:30:00,48.85,48.86,48.82,48.86,63209.51632813377,32.6791,32.6858,32.659,32.6858,63209.5163
2017-01-04 13:40:00,48.85,48.9,48.84,48.9,68366.06441476826,32.6791,32.7125,32.6724,32.7125,68366.0644
2017-01-04 13:50:00,48.9,48.92,48.86,48.88,70607.11480193019,32.7125,32.7259,32.6858,32.6992,70607.1148
2017-01-04 14:00:00,48.87,48.89,48.78,48.79,59417.573785209286,32.6925,32.7058,32.6323,32.639,59417.5738
2017-01-04 14:10:00,48.79,48.93,48.79,48.92,148219.05510043766,32.639,32.7326,32.639,32.7259,148219.0551
2017-01-04 14:20:00,48.92,48.97,48.84,48.89,127214.67848726292,32.7259,32.7594,32.6724,32.7058,127214.6785
2017-01-04 14:30:00,48.89,48.93,48.88,48.92,133832.34204915274,32.7058,32.7326,32.6992,32.7259,133832.342
2017-01-04 14:40:00,48.92,48.94,48.84,48.89,192073.8413197172,32.7259,32.7393,32.6724,32.7058,192073.8413
2017-01-04 14:50:00,48.89,48.89,48.83,48.84,226289.9786780384,32.7058,32.7058,32.6657,32.6724,226289.9787
2017-01-04 15:00:00,48.83,48.87,48.82,48.86,148820.55885983614,32.6657,32.6925,32.659,32.6858,148820.5589
2017-01-04 15:10:00,48.86,48.86,48.79,48.8,145909.54999438894,32.6858,32.6858,32.639,32.6456,145909.55
2017-01-04 15:20:00,48.8,48.86,48.78,48.84,312224.2172595668,32.6456,32.6858,32.6323,32.6724,312224.2173
2017-01-04 15:30:00,48.84,48.85,48.79,48.81,175049.93827853215,32.6724,32.6791,32.639,32.6523,175049.9383
2017-01-04 15:40:00,48.82,48.83,48.67,48.7,344509.033778476,32.659,32.6657,32.5587,32.5787,344509.0338
2017-01-04 15:50:00,48.71,48.72,48.62,48.65,624447.3123106273,32.5854,32.5921,32.5252,32.5453,624447.3123
2017-01-05 09:30:00,48.41,48.56,48.31,48.43,217872.29267197844,32.3847,32.4851,32.3178,32.3981,217872.2927
2017-01-05 09:40:00,48.44,48.66,48.43,48.6,126321.4005162159,32.4048,32.552,32.3981,32.5118,126321.4005
2017-01-05 09:50:00,48.59,48.66,48.55,48.56,75225.00280552126,32.5052,32.552,32.4784,32.4851,75225.0028
2017-01-05 10:00:00,48.56,48.62,48.45,48.52,142724.72225339466,32.4851,32.5252,32.4115,32.4583,142724.7223
2017-01-05 10:10:00,48.52,48.59,48.48,48.48,106913.92660756368,32.4583,32.5052,32.4316,32.4316,106913.9266
2017-01-05 10:20:00,48.49,48.57,48.44,48.48,88634.27224778364,32.4383,32.4918,32.4048,32.4316,88634.2722
2017-01-05 10:30:00,48.48,48.5,48.28,48.37,141011.10986421278,32.4316,32.445,32.2978,32.358,141011.1099
2017-01-05 10:40:00,48.37,48.37,48.16,48.16,108441.25238469309,32.358,32.358,32.2175,32.2175,108441.2524
2017-01-05 10:50:00,48.16,48.16,47.99,48.07,190497.13836830884,32.2175,32.2175,32.1038,32.1573,190497.1384
2017-01-05 11:00:00,48.07,48.12,47.79,47.85,143965.88486140725,32.1573,32.1907,31.97,32.0101,143965.8849
2017-01-05 11:10:00,47.84,47.85,47.75,47.78,108535.51789922568,32.0034,32.0101,31.9432,31.9633,108535.5179
2017-01-05 11:20:00,47.77,47.83,47.68,47.79,211670.96846594097,31.9566,31.9967,31.8964,31.97,211670.9685
2017-01-05 11:30:00,47.79,47.81,47.56,47.58,139308.7195600943,31.97,31.9834,31.8161,31.8295,139308.7196
2017-01-05 11:40:00,47.58,47.58,47.4,47.49,147932.89193132083,31.8295,31.8295,31.7091,31.7693,147932.8919
2017-01-05 11:50:00,47.49,47.58,47.45,47.58,215666.03074851303,31.7693,31.8295,31.7425,31.8295,215666.0307
2017-01-05 12:00:00,47.58,47.67,47.57,47.59,100635.1700145887,31.8295,31.8897,31.8228,31.8362,100635.17
2017-01-05 12:10:00,47.59,47.77,47.58,47.76,106633.37448097856,31.8362,31.9566,31.8295,31.9499,106633.3745
2017-01-05 12:20:00,47.77,47.87,47.74,47.85,95747.95196947592,31.9566,32.0235,31.9365,32.0101,95747.952
2017-01-05 12:30:00,47.85,47.88,47.81,47.82,77150.71260240152,32.0101,32.0302,31.9834,31.9901,77150.7126
2017-01-05 12:40:00,47.83,47.83,47.76,47.8,54518.01144652676,31.9967,31.9967,31.9499,31.9767,54518.0114
2017-01-05 12:50:00,47.8,47.84,47.76,47.76,60289.52979463584,31.9767,32.0034,31.9499,31.9499,60289.5298
2017-01-05 13:00:00,47.77,47.87,47.72,47.87,65908.42778588261,31.9566,32.0235,31.9232,32.0235,65908.4278
2017-01-05 13:10:00,47.87,47.9,47.84,47.88,149914.7121535181,32.0235,32.0436,32.0034,32.0302,149914.7122
2017-01-05 13:20:00,47.87,47.9,47.84,47.87,77357.19896756817,32.0235,32.0436,32.0034,32.0235,77357.199
2017-01-05 13:30:00,47.86,47.91,47.82,47.85,66251.8235888228,32.0168,32.0503,31.9901,32.0101,66251.8236
2017-01-05 13:40:00,47.86,47.89,47.83,47.88,69753.11412860508,32.0168,32.0369,31.9967,32.0302,69753.1141
2017-01-05 13:50:00,47.89,47.91,47.84,47.9,105494.33284704296,32.0369,32.0503,32.0034,32.0436,105494.3328
2017-01-05 14:00:00,47.89,47.91,47.84,47.89,118854.22511502636,32.0369,32.0503,32.0034,32.0369,118854.2251
2017-01-05 14:10:00,47.88,48.0,47.88,47.95,109921.44540455616,32.0302,32.1105,32.0302,32.077,109921.4454
2017-01-05 14:20:00,47.96,47.98,47.92,47.92,76682.75165525754,32.0837,32.0971,32.057,32.057,76682.7517
2017-01-05 14:30:00,47.92,47.93,47.84,47.9,82196.16204690831,32.057,32.0636,32.0034,32.0436,82196.162
2017-01-05 14:40:00,47.9,47.92,47.84,47.86,115414.6560430928,32.0436,32.057,32.0034,32.0168,115414.656
2017-01-05 14:50:00,47.85,47.87,47.83,47.83,146286.61205251934,32.0101,32.0235,31.9967,31.9967,146286.6121
2017-01-05 15:00:00,47.83,47.85,47.83,47.84,137071.03579845134,31.9967,32.0101,31.9967,32.0034,137071.0358
2017-01-05 15:10:00,47.84,47.91,47.83,47.88,152345.4157782516,32.0034,32.0503,31.9967,32.0302,152345.4158
2017-01-05 15:20:00,47.88,47.96,47.88,47.92,232386.93749298612,32.0302,32.0837,32.0302,32.057,232386.9375
2017-01-05 15:30:00,47.92,47.94,47.89,47.89,199590.39389518573,32.057,32.0703,32.0369,32.0369,199590.3939
2017-01-05 15:40:00,47.89,47.91,47.87,47.9,224850.18516440352,32.0369,32.0503,32.0235,32.0436,224850.1852
2017-01-05 15:50:00,47.9,48.0,47.85,47.98,608047.3571989675,32.0436,32.1105,32.0101,32.0971,608047.3572
2017-01-06 09:30:00,48.22,48.33,48.07,48.25,134803.05240713723,32.2576,32.3312,32.1573,32.2777,134803.0524
2017-01-06 09:40:00,48.24,48.4,48.18,48.23,178684.77163056895,32.271,32.3781,32.2309,32.2643,178684.7716
2017-01-06 09:50:00,48.22,48.39,48.19,48.32,127781.39378296486,32.2576,32.3714,32.2376,32.3245,127781.3938
2017-01-06 10:00:00,48.31,48.43,48.12,48.39,187118.16855571765,32.3178,32.3981,32.1907,32.3714,187118.1686
2017-01-06 10:10:00,48.39,48.39,48.27,48.32,57720.79452362248,32.3714,32.3714,32.2911,32.3245,57720.7945
2017-01-06 10:20:00,48.32,48.37,48.28,48.31,72459.88104589832,32.3245,32.358,32.2978,32.3178,72459.881
2017-01-06 10:30:00,48.32,48.32,48.1,48.15,161575.58074290204,32.3245,32.3245,32.1774,32.2108,161575.5807
2017-01-06 10:40:00,48.15,48.23,48.15,48.2,85273.2577712939,32.2108,32.2643,32.2108,32.2443,85273.2578
2017-01-06 10:50:00,48.21,48.37,48.18,48.29,92704.52250028055,32.251,32.358,32.2309,32.3045,92704.5225
2017-01-06 11:00:00,48.29,48.32,48.25,48.32,90466.83873863764,32.3045,32.3245,32.2777,32.3245,90466.8387
2017-01-06 11:10:00,48.32,48.41,48.3,48.39,61498.148355964535,32.3245,32.3847,32.3112,32.3714,61498.1484
2017-01-06 11:20:00,48.4,48.55,48.4,48.53,129050.61160363596,32.3781,32.4784,32.3781,32.465,129050.6116
2017-01-06 11:30:00,48.54,48.58,48.47,48.54,103054.65155425876,32.4717,32.4985,32.4249,32.4717,103054.6516
2017-01-06 11:40:00,48.55,48.64,48.47,48.58,153093.9288519807,32.4784,32.5386,32.4249,32.4985,153093.9289
2017-01-06 11:50:00,48.59,48.61,48.48,48.48,123571.98967568172,32.5052,32.5185,32.4316,32.4316,123571.9897
2017-01-06 12:00:00,48.48,48.53,48.43,48.5,38851.980698013685,32.4316,32.465,32.3981,32.445,38851.9807
2017-01-06 12:10:00,48.49,48.52,48.43,48.48,49242.509258220176,32.4383,32.4583,32.3981,32.4316,49242.5093
2017-01-06 12:20:00,48.48,48.51,48.45,48.5,34543.822242172595,32.4316,32.4516,32.4115,32.445,34543.8222
2017-01-06 12:30:00,48.5,48.6,48.5,48.52,53493.43508023791,32.445,32.5118,32.445,32.4583,53493.4351
2017-01-06 12:40:00,48.52,48.55,48.46,48.46,50221.07507574908,32.4583,32.4784,32.4182,32.4182,50221.0751
2017-01-06 12:50:00,48.47,48.55,48.47,48.53,128295.3652788688,32.4249,32.4784,32.4249,32.465,128295.3653
2017-01-06 13:00:00,48.52,48.55,48.5,48.51,57475.030860733925,32.4583,32.4784,32.445,32.4516,57475.0309
2017-01-06 13:10:00,48.51,48.53,48.48,48.48,86072.27022780832,32.4516,32.465,32.4316,32.4316,86072.2702
2017-01-06 13:20:00,48.48,48.52,48.44,48.45,110561.10425317024,32.4316,32.4583,32.4048,32.4115,110561.1043
2017-01-06 13:30:00,48.45,48.48,48.43,48.48,55797.329143754905,32.4115,32.4316,32.3981,32.4316,55797.3291
2017-01-06 13:40:00,48.48,48.49,48.47,48.48,67636.62888564695,32.4316,32.4383,32.4249,32.4316,67636.6289
2017-01-06 13:50:00,48.47,48.48,48.45,48.47,77534.50791156996,32.4249,32.4316,32.4115,32.4249,77534.5079
2017-01-06 14:00:00,48.46,48.49,48.41,48.44,78050.72382448659,32.4182,32.4383,32.3847,32.4048,78050.7238
2017-01-06 14:10:00,48.43,48.49,48.4,48.48,60368.08439007968,32.3981,32.4383,32.3781,32.4316,60368.0844
2017-01-06 14:20:00,48.48,48.48,48.38,48.4,67341.4880484794,32.4316,32.4316,32.3647,32.3781,67341.488
2017-01-06 14:30:00,48.4,48.41,48.33,48.39,48882.28032768488,32.3781,32.3847,32.3312,32.3714,48882.2803
2017-01-06 14:40:00,48.39,48.39,48.32,48.37,40552.12658511951,32.3714,32.3714,32.3245,32.358,40552.1266
2017-01-06 14:50:00,48.36,48.42,48.33,48.4,55843.33969251486,32.3513,32.3914,32.3312,32.3781,55843.3397
2017-01-06 15:00:00,48.4,48.46,48.39,48.43,51617.10245763663,32.3781,32.4182,32.3714,32.3981,51617.1025
2017-01-06 15:10:00,48.44,48.45,48.35,48.35,48580.40623947929,32.4048,32.4115,32.3446,32.3446,48580.4062
2017-01-06 15:20:00,48.36,48.36,48.27,48.3,85379.86757939625,32.3513,32.3513,32.2911,32.3112,85379.8676
2017-01-06 15:30:00,48.3,48.32,48.26,48.3,77880.14813152283,32.3112,32.3245,32.2844,32.3112,77880.1481
2017-01-06 15:40:00,48.3,48.37,48.3,48.32,114968.01705756928,32.3112,32.358,32.3112,32.3245,114968.0171
2017-01-06 15:50:00,48.32,48.33,48.26,48.27,296948.71507126023,32.3245,32.3312,32.2844,32.2911,296948.7151
2017-01-09 09:30:00,48.07,48.2,47.8,47.99,197479.51969475928,32.1573,32.2443,31.9767,32.1038,197479.5197
2017-01-09 09:40:00,48.01,48.09,47.89,48.04,124114.01638424418,32.1172,32.1707,32.0369,32.1372,124114.0164
2017-01-09 09:50:00,48.06,48.25,48.05,48.24,111945.90954999438,32.1506,32.2777,32.1439,32.271,111945.9095
2017-01-09 10:00:00,48.25,48.29,48.17,48.23,105716.5301312984,32.2777,32.3045,32.2242,32.2643,105716.5301
2017-01-09 10:10:00,48.24,48.35,48.18,48.32,69869.8238132645,32.271,32.3446,32.2309,32.3245,69869.8238
2017-01-09 10:20:00,48.32,48.41,48.31,48.39,110173.94231848276,32.3245,32.3847,32.3178,32.3714,110173.9423
2017-01-09 10:30:00,48.39,48.43,48.32,48.39,70434.29469195376,32.3714,32.3981,32.3245,32.3714,70434.2947
2017-01-09 10:40:00,48.39,48.47,48.37,48.47,89622.93794186959,32.3714,32.4249,32.358,32.4249,89622.9379
2017-01-09 10:50:00,48.48,48.61,48.46,48.57,105793.96251823589,32.4316,32.5185,32.4182,32.4918,105793.9625
2017-01-09 11:00:00,48.56,48.61,48.5,48.56,78819.43665132982,32.4851,32.5185,32.445,32.4851,78819.4367
2017-01-09 11:10:00,48.56,48.67,48.53,48.66,85108.29312086185,32.4851,32.5587,32.465,32.552,85108.2931
2017-01-09 11:20:00,48.66,48.74,48.65,48.7,109848.50185164405,32.552,32.6055,32.5453,32.5787,109848.5019
2017-01-09 11:30:00,48.7,48.71,48.61,48.65,267331.3881719224,32.5787,32.5854,32.5185,32.5453,267331.3882
2017-01-09 11:40:00,48.65,48.65,48.55,48.57,137099.09101110985,32.5453,32.5453,32.4784,32.4918,137099.091
2017-01-09 11:50:00,48.57,48.58,48.47,48.53,280750.7574907418,32.4918,32.4985,32.4249,32.465,280750.7575
2017-01-09 12:00:00,48.53,48.56,48.52,48.53,76811.8056334867,32.465,32.4851,32.4583,32.465,76811.8056
2017-01-09 12:10:00,48.53,48.55,48.42,48.42,71139.04163393559,32.465,32.4784,32.3914,32.3914,71139.0416
2017-01-09 12:20:00,48.42,48.43,48.38,48.39,60071.82134440578,32.3914,32.3981,32.3647,32.3714,60071.8213
2017-01-09 12:30:00,48.38,48.43,48.37,48.41,61993.042307260686,32.3647,32.3981,32.358,32.3847,61993.0423
2017-01-09 12:40:00,48.41,48.47,48.4,48.4,87681.51722590056,32.3847,32.4249,32.3781,32.3781,87681.5172
2017-01-09 12:50:00,48.4,48.47,48.4,48.44,71053.75378745371,32.3781,32.4249,32.3781,32.4048,71053.7538
2017-01-09 13:00:00,48.44,48.47,48.4,48.41,44585.34395690719,32.4048,32.4249,32.3781,32.3847,44585.344
2017-01-09 13:10:00,48.41,48.48,48.37,48.47,126615.41914487712,32.3847,32.4316,32.358,32.4249,126615.4191
2017-01-09 13:20:00,48.47,48.48,48.39,48.4,73106.27314555044,32.4249,32.4316,32.3714,32.3781,73106.2731
2017-01-09 13:30:00,48.39,48.4,48.33,48.37,146453.8211199641,32.3714,32.3781,32.3312,32.358,146453.8211
2017-01-09 13:40:00,48.37,48.47,48.35,48.44,98106.8342498036,32.358,32.4249,32.3446,32.4048,98106.8342
2017-01-09 13:50:00,48.43,48.44,48.35,48.36,80299.6296711929,32.3981,32.4048,32.3446,32.3513,80299.6297
2017-01-09 14:00:00,48.36,48.4,48.26,48.27,112432.94804174616,32.3513,32.3781,32.2844,32.2911,112432.948
2017-01-09 14:10:00,48.27,48.29,48.16,48.17,155118.3929974189,32.2911,32.3045,32.2175,32.2242,155118.393
2017-01-09 14:20:00,48.18,48.18,48.15,48.15,118799.23689821568,32.2309,32.2309,32.2108,32.2108,118799.2369
2017-01-09 14:30:00,48.16,48.16,47.98,47.99,183657.2775221636,32.2175,32.2175,32.0971,32.1038,183657.2775
2017-01-09 14:40:00,47.99,47.99,47.9,47.93,284915.2732577713,32.1038,32.1038,32.0436,32.0636,284915.2733
2017-01-09 14:50:00,47.93,47.99,47.89,47.96,275836.6064414768,32.0636,32.1038,32.0369,32.0837,275836.6064
2017-01-09 15:00:00,47.97,48.02,47.95,48.02,158689.26046459432,32.0904,32.1238,32.077,32.1238,158689.2605
2017-01-09 15:10:00,48.02,48.02,47.88,47.94,299290.7642239928,32.1238,32.1238,32.0302,32.0703,299290.7642
2017-01-09 15:20:00,47.94,48.01,47.93,47.99,322345.4157782516,32.0703,32.1172,32.0636,32.1038,322345.4158
2017-01-09 15:30:00,47.99,48.01,47.9,47.96,281499.27056447085,32.1038,32.1172,32.0436,32.0837,281499.2706
2017-01-09 15:40:00,47.96,47.97,47.83,47.87,328535.51789922564,32.0837,32.0904,31.9967,32.0235,328535.5179
2017-01-09 15:50:00,47.87,47.9,47.79,47.85,643667.3773987206,32.0235,32.0436,31.97,32.0101,643667.3774
2017-01-10 09:30:00,47.92,48.0,47.76,47.8,319161.71024576365,32.057,32.1105,31.9499,31.9767,319161.7102
2017-01-10 09:40:00,47.79,47.82,47.54,47.67,262152.395915161,31.97,31.9901,31.8027,31.8897,262152.3959
2017-01-10 09:50:00,47.66,47.9,47.61,47.85,325102.68207833014,31.883,32.0436,31.8496,32.0101,325102.6821
2017-01-10 10:00:00,47.88,48.03,47.75,47.83,270397.26181124453,32.0302,32.1305,31.9432,31.9967,270397.2618
2017-01-10 10:10:00,47.84,47.97,47.74,47.93,358201.0997643362,32.0034,32.0904,31.9365,32.0636,358201.0998
2017-01-10 10:20:00,47.93,47.99,47.85,47.88,160995.398945124,32.0636,32.1038,32.0101,32.0302,160995.3989
2017-01-10 10:30:00,47.88,48.01,47.86,48.01,306754.5729996633,32.0302,32.1172,32.0168,32.1172,306754.573
2017-01-10 10:40:00,48.01,48.09,47.91,47.93,260154.864773875,32.1172,32.1707,32.0503,32.0636,260154.8648
2017-01-10 10:50:00,47.93,48.01,47.9,47.91,232498.03613511389,32.0636,32.1172,32.0436,32.0503,232498.0361
2017-01-10 11:00:00,47.91,48.1,47.91,48.07,356912.8043990573,32.0503,32.1774,32.0503,32.1573,356912.8044
2017-01-10 11:10:00,48.08,48.36,48.07,48.3,369962.9671192907,32.164,32.3513,32.1573,32.3112,369962.9671
2017-01-10 11:20:00,48.29,48.43,48.25,48.35,250533.0490405117,32.3045,32.3981,32.2777,32.3446,250533.049
2017-01-10 11:30:00,48.35,48.48,48.35,48.44,387947.4806419032,32.3446,32.4316,32.3446,32.4048,387947.4806
2017-01-10 11:40:00,48.44,48.51,48.37,48.37,140706.9913589945,32.4048,32.4516,32.358,32.358,140706.9914
2017-01-10 11:50:00,48.37,48.37,48.28,48.36,208886.76916171025,32.358,32.358,32.2978,32.3513,208886.7692
2017-01-10 12:00:00,48.36,48.48,48.31,48.48,194916.39546627764,32.3513,32.4316,32.3178,32.4316,194916.3955
2017-01-10 12:10:00,48.47,48.59,48.43,48.54,144587.58837391986,32.4249,32.5052,32.3981,32.4717,144587.5884
2017-01-10 12:20:00,48.55,48.58,48.48,48.54,175869.1504881607,32.4784,32.4985,32.4316,32.4717,175869.1505
2017-01-10 12:30:00,48.53,48.54,48.48,48.48,158628.66120525193,32.465,32.4717,32.4316,32.4316,158628.6612
2017-01-10 12:40:00,48.48,48.5,48.39,48.4,130099.8765570643,32.4316,32.445,32.3714,32.3781,130099.8766
2017-01-10 12:50:00,48.4,48.4,48.3,48.31,142445.2923353159,32.3781,32.3781,32.3112,32.3178,142445.2923
2017-01-10 13:00:00,48.32,48.39,48.28,48.37,171345.52799910225,32.3245,32.3714,32.2978,32.358,171345.528
2017-01-10 13:10:00,48.37,48.38,48.25,48.28,112763.9995511166,32.358,32.3647,32.2777,32.2978,112763.9996
2017-01-10 13:20:00,48.28,48.29,48.21,48.24,115438.22242172596,32.2978,32.3045,32.251,32.271,115438.2224
2017-01-10 13:30:00,48.23,48.24,48.15,48.17,219240.26484120748,32.2643,32.271,32.2108,32.2242,219240.2648
2017-01-10 13:40:00,48.17,48.24,48.15,48.21,167051.95825384356,32.2242,32.271,32.2108,32.251,167051.9583
2017-01-10 13:50:00,48.2,48.2,48.07,48.09,176667.04073616877,32.2443,32.2443,32.1573,32.1707,176667.0407
2017-01-10 14:00:00,48.09,48.09,47.98,48.03,221403.8828414319,32.1707,32.1707,32.0971,32.1305,221403.8828
2017-01-10 14:10:00,48.03,48.08,48.02,48.08,202154.6403321737,32.1305,32.164,32.1238,32.164,202154.6403
2017-01-10 14:20:00,48.08,48.11,48.05,48.07,194447.3123106273,32.164,32.1841,32.1439,32.1573,194447.3123
2017-01-10 14:30:00,48.06,48.09,48.03,48.07,188404.21950398383,32.1506,32.1707,32.1305,32.1573,188404.2195
2017-01-10 14:40:00,48.07,48.08,48.04,48.05,122912.13107395354,32.1573,32.164,32.1372,32.1439,122912.1311
2017-01-10 14:50:00,48.04,48.07,48.03,48.07,182990.68566939727,32.1372,32.1573,32.1305,32.1573,182990.6857
2017-01-10 15:00:00,48.07,48.2,48.04,48.2,190004.4888340253,32.1573,32.2443,32.1372,32.2443,190004.4888
2017-01-10 15:10:00,48.2,48.26,48.16,48.26,241135.67500841653,32.2443,32.2844,32.2175,32.2844,241135.675
2017-01-10 15:20:00,48.26,48.3,48.23,48.26,200883.17809449,32.2844,32.3112,32.2643,32.2844,200883.1781
2017-01-10 15:30:00,48.25,48.29,48.21,48.22,223816.631130064,32.2777,32.3045,32.251,32.2576,223816.6311
2017-01-10 15:40:00,48.23,48.23,48.07,48.08,278061.94590955,32.2643,32.2643,32.1573,32.164,278061.9459
2017-01-10 15:50:00,48.09,48.13,48.03,48.06,652934.5752440803,32.1707,32.1974,32.1305,32.1506,652934.5752
2017-01-11 09:30:00,48.31,48.35,48.07,48.22,381275.9510717091,32.3178,32.3446,32.1573,32.2576,381275.9511
2017-01-11 09:40:00,48.21,48.39,48.15,48.37,248783.5259791269,32.251,32.3714,32.2108,32.358,248783.526
2017-01-11 09:50:00,48.37,48.52,48.31,48.46,165178.9922567613,32.358,32.4583,32.3178,32.4182,165178.9923
2017-01-11 10:00:00,48.45,48.48,48.38,48.48,138437.88575917404,32.4115,32.4316,32.3647,32.4316,138437.8858
2017-01-11 10:10:00,48.48,48.49,48.32,48.38,153964.7626529009,32.4316,32.4383,32.3245,32.3647,153964.7627
2017-01-11 10:20:00,48.38,48.48,48.34,48.44,141825.83323981595,32.3647,32.4316,32.3379,32.4048,141825.8332
2017-01-11 10:30:00,48.46,48.46,48.33,48.45,132362.2489058467,32.4182,32.4182,32.3312,32.4115,132362.2489
2017-01-11 10:40:00,48.45,48.54,48.43,48.45,147293.23308270675,32.4115,32.4717,32.3981,32.4115,147293.2331
2017-01-11 10:50:00,48.45,48.48,48.34,48.42,205305.80181797777,32.4115,32.4316,32.3379,32.3914,205305.8018
2017-01-11 11:00:00,48.42,48.55,48.41,48.52,158865.44720008978,32.3914,32.4784,32.3847,32.4583,158865.4472
2017-01-11 11:10:00,48.52,48.64,48.51,48.61,125300.19077544608,32.4583,32.5386,32.4516,32.5185,125300.1908
2017-01-11 11:20:00,48.61,48.7,48.41,48.43,222208.50634047805,32.5185,32.5787,32.3847,32.3981,222208.5063
2017-01-11 11:30:00,48.44,48.44,48.3,48.36,174544.94445067892,32.4048,32.4048,32.3112,32.3513,174544.9445
2017-01-11 11:40:00,48.35,48.48,48.28,48.38,155789.4736842105,32.3446,32.4316,32.2978,32.3647,155789.4737
2017-01-11 11:50:00,48.39,48.51,48.31,48.48,129546.62776343845,32.3714,32.4516,32.3178,32.4316,129546.6278
2017-01-11 12:00:00,48.48,48.54,48.36,48.4,99985.41128941756,32.4316,32.4717,32.3513,32.3781,99985.4113
2017-01-11 12:10:00,48.4,48.48,48.28,48.29,217311.1884188082,32.3781,32.4316,32.2978,32.3045,217311.1884
2017-01-11 12:20:00,48.28,48.29,48.15,48.29,145412.4116260801,32.2978,32.3045,32.2108,32.3045,145412.4116
2017-01-11 12:30:00,48.28,48.32,48.13,48.16,104015.26203568625,32.2978,32.3245,32.1974,32.2175,104015.262
2017-01-11 12:40:00,48.16,48.16,48.02,48.08,136809.56121647402,32.2175,32.2175,32.1238,32.164,136809.5612
2017-01-11 12:50:00,48.07,48.21,48.07,48.21,76076.75906183368,32.1573,32.251,32.1573,32.251,76076.7591
2017-01-11 13:00:00,48.2,48.23,48.02,48.03,110124.5651442038,32.2443,32.2643,32.1238,32.1305,110124.5651
2017-01-11 13:10:00,48.03,48.06,47.87,47.96,107968.80260352373,32.1305,32.1506,32.0235,32.0837,107968.8026
2017-01-11 13:20:00,47.96,48.02,47.83,47.84,118038.37953091683,32.0837,32.1238,31.9967,32.0034,118038.3795
2017-01-11 13:30:00,47.85,48.13,47.83,48.11,153132.08394119627,32.0101,32.1974,31.9967,32.1841,153132.0839
2017-01-11 13:40:00,48.1,48.13,48.04,48.04,129148.24374368758,32.1774,32.1974,32.1372,32.1372,129148.2437
2017-01-11 13:50:00,48.04,48.14,48.03,48.12,120287.28537762316,32.1372,32.2041,32.1305,32.1907,120287.2854
2017-01-11 14:00:00,48.14,48.16,48.09,48.13,98510.82931208618,32.2041,32.2175,32.1707,32.1974,98510.8293
2017-01-11 14:10:00,48.13,48.28,48.11,48.26,112641.67882392548,32.1974,32.2978,32.1841,32.2844,112641.6788
2017-01-11 14:20:00,48.26,48.3,48.22,48.22,125084.7267422287,32.2844,32.3112,32.2576,32.2576,125084.7267
2017-01-11 14:30:00,48.23,48.3,48.21,48.28,97506.45269891144,32.2643,32.3112,32.251,32.2978,97506.4527
2017-01-11 14:40:00,48.29,48.33,48.26,48.32,137613.0625070138,32.3045,32.3312,32.2844,32.3245,137613.0625
2017-01-11 14:50:00,48.32,48.32,48.24,48.28,84552.79991022332,32.3245,32.3245,32.271,32.2978,84552.7999
2017-01-11 15:00:00,48.27,48.37,48.25,48.34,112747.16642352148,32.2911,32.358,32.2777,32.3379,112747.1664
2017-01-11 15:10:00,48.33,48.43,48.32,48.41,126826.39434406912,32.3312,32.3981,32.3245,32.3847,126826.3943
2017-01-11 15:20:00,48.42,48.43,48.39,48.4,127372.90988665694,32.3914,32.3981,32.3714,32.3781,127372.9099
2017-01-11 15:30:00,48.4,48.4,48.34,48.39,143395.8029401863,32.3781,32.3781,32.3379,32.3714,143395.8029
2017-01-11 15:40:00,48.39,48.48,48.36,48.48,208792.50364717763,32.3714,32.4316,32.3513,32.4316,208792.5036
2017-01-11 15:50:00,48.48,48.5,48.42,48.48,436448.2100774324,32.4316,32.445,32.3914,32.4316,436448.2101
2017-01-12 09:30:00,48.16,48.2,47.84,47.85,299821.5688474919,32.2175,32.2443,32.0034,32.0101,299821.5688
2017-01-12 09:40:00,47.84,47.98,47.72,47.88,241187.2965997082,32.0034,32.0971,31.9232,32.0302,241187.2966
2017-01-12 09:50:00,47.87,47.89,47.75,47.78,121226.57389743012,32.0235,32.0369,31.9432,31.9633,121226.5739
2017-01-12 10:00:00,47.77,47.78,47.51,47.55,184474.2453147795,31.9566,31.9633,31.7827,31.8094,184474.2453
2017-01-12 10:10:00,47.56,47.67,47.55,47.59,70935.92189428795,31.8161,31.8897,31.8094,31.8362,70935.9219
2017-01-12 10:20:00,47.59,47.72,47.57,47.71,71607.00258107956,31.8362,31.9232,31.8228,31.9165,71607.0026
2017-01-12 10:30:00,47.72,47.74,47.62,47.67,108375.04208281898,31.9232,31.9365,31.8563,31.8897,108375.0421
2017-01-12 10:40:00,47.66,47.77,47.6,47.6,93100.66210301874,31.883,31.9566,31.8429,31.8429,93100.6621
2017-01-12 10:50:00,47.61,47.66,47.53,47.55,106944.22623723488,31.8496,31.883,31.7961,31.8094,106944.2262
2017-01-12 11:00:00,47.54,47.54,47.31,47.31,219180.78779037145,31.8027,31.8027,31.6489,31.6489,219180.7878
2017-01-12 11:10:00,47.32,47.5,47.29,47.42,98409.83054651554,31.6556,31.776,31.6355,31.7225,98409.8305
2017-01-12 11:20:00,47.42,47.57,47.37,47.54,70201.99753114129,31.7225,31.8228,31.689,31.8027,70201.9975
2017-01-12 11:30:00,47.55,47.58,47.44,47.51,121654.13533834586,31.8094,31.8295,31.7358,31.7827,121654.1353
2017-01-12 11:40:00,47.5,47.51,47.34,47.35,84994.95006172147,31.776,31.7827,31.6689,31.6756,84994.9501
2017-01-12 11:50:00,47.39,47.42,47.31,47.33,79919.20098754347,31.7024,31.7225,31.6489,31.6623,79919.201
2017-01-12 12:00:00,47.34,47.45,47.31,47.43,101917.85433733588,31.6689,31.7425,31.6489,31.7292,101917.8543
2017-01-12 12:10:00,47.42,47.59,47.41,47.58,83041.18505218269,31.7225,31.8362,31.7158,31.8295,83041.1851
2017-01-12 12:20:00,47.58,47.61,47.53,47.55,74638.0877567052,31.8295,31.8496,31.7961,31.8094,74638.0878
2017-01-12 12:30:00,47.55,47.63,47.55,47.62,137562.56312422847,31.8094,31.8629,31.8094,31.8563,137562.5631
2017-01-12 12:40:00,47.6,47.61,47.51,47.57,62287.06093592189,31.8429,31.8496,31.7827,31.8228,62287.0609
2017-01-12 12:50:00,47.58,47.63,47.57,47.63,55354.05678375042,31.8295,31.8629,31.8228,31.8629,55354.0568
2017-01-12 13:00:00,47.63,47.68,47.62,47.67,82944.6751206374,31.8629,31.8964,31.8563,31.8897,82944.6751
2017-01-12 13:10:00,47.67,47.74,47.67,47.71,69084.27785882617,31.8897,31.9365,31.8897,31.9165,69084.2779
2017-01-12 13:20:00,47.71,47.71,47.63,47.7,80838.28975423634,31.9165,31.9165,31.8629,31.9098,80838.2898
2017-01-12 13:30:00,47.7,47.75,47.66,47.74,72407.13724610032,31.9098,31.9432,31.883,31.9365,72407.1372
2017-01-12 13:40:00,47.73,47.83,47.72,47.82,109765.45842217484,31.9298,31.9967,31.9232,31.9901,109765.4584
2017-01-12 13:50:00,47.82,47.84,47.76,47.83,102545.1688923802,31.9901,32.0034,31.9499,31.9967,102545.1689
2017-01-12 14:00:00,47.83,47.88,47.81,47.84,76462.79878801481,31.9967,32.0302,31.9834,32.0034,76462.7988
2017-01-12 14:10:00,47.83,47.91,47.82,47.9,73411.51385927504,31.9967,32.0503,31.9901,32.0436,73411.5139
2017-01-12 14:20:00,47.9,47.91,47.83,47.89,81867.35495455055,32.0436,32.0503,31.9967,32.0369,81867.355
2017-01-12 14:30:00,47.89,48.01,47.88,47.99,87211.3118617439,32.0369,32.1172,32.0302,32.1038,87211.3119
2017-01-12 14:40:00,47.99,48.03,47.94,47.96,118762.20401750645,32.1038,32.1305,32.0703,32.0837,118762.204
2017-01-12 14:50:00,47.97,48.03,47.94,48.03,95538.09897879024,32.0904,32.1305,32.0703,32.1305,95538.099
2017-01-12 15:00:00,48.03,48.03,47.93,47.98,88313.32061497026,32.1305,32.1305,32.0636,32.0971,88313.3206
2017-01-12 15:10:00,47.98,47.99,47.92,47.93,98875.54707664684,32.0971,32.1038,32.057,32.0636,98875.5471
2017-01-12 15:20:00,47.94,48.05,47.93,48.04,118075.41241162608,32.0703,32.1439,32.0636,32.1372,118075.4124
2017-01-12 15:30:00,48.04,48.13,48.03,48.13,132509.2582201773,32.1372,32.1974,32.1305,32.1974,132509.2582
2017-01-12 15:40:00,48.12,48.12,47.99,48.04,176318.03389069688,32.1907,32.1907,32.1038,32.1372,176318.0339
2017-01-12 15:50:00,48.04,48.09,48.0,48.03,324771.6305689597,32.1372,32.1707,32.1105,32.1305,324771.6306
2017-01-13 09:30:00,48.39,48.81,48.31,48.73,373166.8724048928,32.3714,32.6523,32.3178,32.5988,373166.8724
2017-01-13 09:40:00,48.74,48.81,48.65,48.74,176718.66232746042,32.6055,32.6523,32.5453,32.6055,176718.6623
2017-01-13 09:50:00,48.72,48.81,48.64,48.73,126876.89372685444,32.5921,32.6523,32.5386,32.5988,126876.8937
2017-01-13 10:00:00,48.71,48.81,48.68,48.73,110078.55459544384,32.5854,32.6523,32.5654,32.5988,110078.5546
2017-01-13 10:10:00,48.74,48.8,48.7,48.72,152555.26876893727,32.6055,32.6456,32.5787,32.5921,152555.2688
2017-01-13 10:20:00,48.73,48.73,48.57,48.66,81362.36112669733,32.5988,32.5988,32.4918,32.552,81362.3611
2017-01-13 10:30:00,48.66,48.73,48.57,48.6,86751.20637414431,32.552,32.5988,32.4918,32.5118,86751.2064
2017-01-13 10:40:00,48.6,48.66,48.49,48.51,105025.24969139266,32.5118,32.552,32.4383,32.4516,105025.2497
2017-01-13 10:50:00,48.51,48.57,48.46,48.57,181362.36112669733,32.4516,32.4918,32.4182,32.4918,181362.3611
2017-01-13 11:00:00,48.56,48.61,48.48,48.48,57865.55942094041,32.4851,32.5185,32.4316,32.4316,57865.5594
2017-01-13 11:10:00,48.47,48.55,48.44,48.54,46808.43900796768,32.4249,32.4784,32.4048,32.4717,46808.439
2017-01-13 11:20:00,48.54,48.67,48.53,48.65,58825.04769386152,32.4717,32.5587,32.465,32.5453,58825.0477
2017-01-13 11:30:00,48.65,48.71,48.65,48.66,82772.97721916731,32.5453,32.5854,32.5453,32.552,82772.9772
2017-01-13 11:40:00,48.65,48.65,48.5,48.55,86699.58478285265,32.5453,32.5453,32.445,32.4784,86699.5848
2017-01-13 11:50:00,48.55,48.59,48.52,48.57,70589.15946582875,32.4784,32.5052,32.4583,32.4918,70589.1595
2017-01-13 12:00:00,48.57,48.58,48.46,48.47,54624.62125462911,32.4918,32.4985,32.4182,32.4249,54624.6213
2017-01-13 12:10:00,48.47,48.48,48.38,48.42,207066.546964426,32.4249,32.4316,32.3647,32.3914,207066.547
2017-01-13 12:20:00,48.42,48.43,48.36,48.39,66366.28885646953,32.3914,32.3981,32.3513,32.3714,66366.2889
2017-01-13 12:30:00,48.4,48.49,48.39,48.48,53596.67826282123,32.3781,32.4383,32.3714,32.4316,53596.6783
2017-01-13 12:40:00,48.48,48.55,48.45,48.48,82410.50387161934,32.4316,32.4784,32.4115,32.4316,82410.5039
2017-01-13 12:50:00,48.48,48.56,48.48,48.5,44264.39232409382,32.4316,32.4851,32.4316,32.445,44264.3923
2017-01-13 13:00:00,48.51,48.56,48.47,48.51,74412.52384693075,32.4516,32.4851,32.4249,32.4516,74412.5238
2017-01-13 13:10:00,48.5,48.54,48.49,48.5,23267.87117046347,32.445,32.4717,32.4383,32.445,23267.8712
2017-01-13 13:20:00,48.5,48.56,48.47,48.52,59948.37840870833,32.445,32.4851,32.4249,32.4583,59948.3784
2017-01-13 13:30:00,48.53,48.57,48.5,48.56,50474.69419818202,32.465,32.4918,32.445,32.4851,50474.6942
2017-01-13 13:40:00,48.55,48.56,48.51,48.52,39083.15565031983,32.4784,32.4851,32.4516,32.4583,39083.1557
2017-01-13 13:50:00,48.52,48.56,48.5,48.54,51920.09875434855,32.4583,32.4851,32.445,32.4717,51920.0988
2017-01-13 14:00:00,48.53,48.54,48.41,48.42,77101.33542812255,32.465,32.4717,32.3847,32.3914,77101.3354
2017-01-13 14:10:00,48.41,48.42,48.35,48.39,94558.41095275502,32.3847,32.3914,32.3446,32.3714,94558.411
2017-01-13 14:20:00,48.39,48.39,48.24,48.24,76991.35899450118,32.3714,32.3714,32.271,32.271,76991.359
2017-01-13 14:30:00,48.25,48.4,48.24,48.37,71780.94489956234,32.2777,32.3781,32.271,32.358,71780.9449
2017-01-13 14:40:00,48.36,48.41,48.34,48.39,96000.44888340253,32.3513,32.3847,32.3379,32.3714,96000.4489
2017-01-13 14:50:00,48.39,48.47,48.34,48.46,138291.9986533498,32.3714,32.4249,32.3379,32.4182,138291.9987
2017-01-13 15:00:00,48.45,48.45,48.4,48.41,86674.89619571315,32.4115,32.4115,32.3781,32.3847,86674.8962
2017-01-13 15:10:00,48.41,48.46,48.38,48.44,92307.26068903602,32.3847,32.4182,32.3647,32.4048,92307.2607
2017-01-13 15:20:00,48.44,48.46,48.42,48.44,90958.36606441476,32.4048,32.4182,32.3914,32.4048,90958.3661
2017-01-13 15:30:00,48.43,48.44,48.39,48.4,197601.8404219504,32.3981,32.4048,32.3714,32.3781,197601.8404
2017-01-13 15:40:00,48.41,48.47,48.4,48.41,245514.5326001571,32.3847,32.4249,32.3781,32.3847,245514.5326
2017-01-13 15:50:00,48.41,48.45,48.37,48.4,401191.7854337336,32.3847,32.4115,32.358,32.3781,401191.7854
2017-01-17 09:30:00,47.98,47.99,47.68,47.7,201617.10245763665,32.0971,32.1038,31.8964,31.9098,201617.1025
2017-01-17 09:40:00,47.73,47.75,47.55,47.56,143071.48468185388,31.9298,31.9432,31.8094,31.8161,143071.4847
2017-01-17 09:50:00,47.55,47.75,47.51,47.67,141819.09998877792,31.8094,31.9432,31.7827,31.8897,141819.1
2017-01-17 10:00:00,47.69,48.0,47.64,47.99,112801.03243182582,31.9031,32.1105,31.8696,32.1038,112801.0324
2017-01-17 10:10:00,47.99,48.05,47.9,47.9,52838.065312535065,32.1038,32.1439,32.0436,32.0436,52838.0653
2017-01-17 10:20:00,47.91,47.99,47.88,47.91,35584.109527550216,32.0503,32.1038,32.0302,32.0503,35584.1095
2017-01-17 10:30:00,47.91,47.92,47.83,47.9,91278.1954887218,32.0503,32.057,31.9967,32.0436,91278.1955
2017-01-17 10:40:00,47.89,47.94,47.79,47.87,136192.34653798674,32.0369,32.0703,31.97,32.0235,136192.3465
2017-01-17 10:50:00,47.86,47.9,47.81,47.83,91586.80282796542,32.0168,32.0436,31.9834,31.9967,91586.8028
2017-01-17 11:00:00,47.83,47.86,47.74,47.86,123817.7533385703,31.9967,32.0168,31.9365,32.0168,123817.7533
2017-01-17 11:10:00,47.86,47.89,47.77,47.79,91075.07574907417,32.0168,32.0369,31.9566,31.97,91075.0757
2017-01-17 11:20:00,47.79,47.91,47.76,47.91,80259.23016496464,31.97,32.0503,31.9499,32.0503,80259.2302
2017-01-17 11:30:00,47.91,47.94,47.85,47.91,84438.33464257659,32.0503,32.0703,32.0101,32.0503,84438.3346
2017-01-17 11:40:00,47.92,48.0,47.92,47.97,72695.54483222982,32.057,32.1105,32.057,32.0904,72695.5448
2017-01-17 11:50:00,47.98,48.04,47.94,48.0,67091.23555156548,32.0971,32.1372,32.0703,32.1105,67091.2356
2017-01-17 12:00:00,48.0,48.07,47.99,48.01,122556.3909774436,32.1105,32.1573,32.1038,32.1172,122556.391
2017-01-17 12:10:00,48.01,48.03,47.97,47.99,69502.86163169116,32.1172,32.1305,32.0904,32.1038,69502.8616
2017-01-17 12:20:00,47.99,48.12,47.99,48.12,73905.28560206486,32.1038,32.1907,32.1038,32.1907,73905.2856
2017-01-17 12:30:00,48.12,48.16,48.07,48.08,94052.29491639546,32.1907,32.2175,32.1573,32.164,94052.2949
2017-01-17 12:40:00,48.07,48.13,48.05,48.1,57771.29390640781,32.1573,32.1974,32.1439,32.1774,57771.2939
2017-01-17 12:50:00,48.1,48.12,48.03,48.03,56807.31679946134,32.1774,32.1907,32.1305,32.1305,56807.3168
2017-01-17 13:00:00,48.04,48.06,47.99,48.0,59563.46089103355,32.1372,32.1506,32.1038,32.1105,59563.4609
2017-01-17 13:10:00,48.0,48.05,47.99,48.03,75743.46313545057,32.1105,32.1439,32.1038,32.1305,75743.4631
2017-01-17 13:20:00,48.03,48.07,47.99,48.02,41052.63157894737,32.1305,32.1573,32.1038,32.1238,41052.6316
2017-01-17 13:30:00,48.03,48.08,48.02,48.03,70415.21714734597,32.1305,32.164,32.1238,32.1305,70415.2171
2017-01-17 13:40:00,48.04,48.04,47.93,47.93,83765.0095387723,32.1372,32.1372,32.0636,32.0636,83765.0095
2017-01-17 13:50:00,47.94,47.99,47.92,47.98,63644.93322859387,32.0703,32.1038,32.057,32.0971,63644.9332
2017-01-17 14:00:00,47.98,48.02,47.96,47.99,70824.82325216025,32.0971,32.1238,32.0837,32.1038,70824.8233
2017-01-17 14:10:00,47.99,47.99,47.91,47.91,53823.36438110201,32.1038,32.1038,32.0503,32.0503,53823.3644
2017-01-17 14:20:00,47.91,47.91,47.73,47.73,103077.09572438558,32.0503,32.0503,31.9298,31.9298,103077.0957
2017-01-17 14:30:00,47.73,47.74,47.62,47.63,154620.13242060374,31.9298,31.9365,31.8563,31.8629,154620.1324
2017-01-17 14:40:00,47.63,47.67,47.57,47.63,92749.41084053415,31.8629,31.8897,31.8228,31.8629,92749.4108
2017-01-17 14:50:00,47.64,47.65,47.5,47.6,103585.45617775782,31.8696,31.8763,31.776,31.8429,103585.4562
2017-01-17 15:00:00,47.59,47.61,47.5,47.53,126057.6815172259,31.8362,31.8496,31.776,31.7961,126057.6815
2017-01-17 15:10:00,47.54,47.65,47.52,47.64,115884.86140724948,31.8027,31.8763,31.7894,31.8696,115884.8614
2017-01-17 15:20:00,47.65,47.71,47.63,47.66,135490.96622152397,31.8763,31.9165,31.8629,31.883,135490.9662
2017-01-17 15:30:00,47.66,47.74,47.65,47.68,218694.871507126,31.883,31.9365,31.8763,31.8964,218694.8715
2017-01-17 15:40:00,47.68,47.69,47.61,47.62,181675.4572999664,31.8964,31.9031,31.8496,31.8563,181675.4573
2017-01-17 15:50:00,47.62,47.74,47.62,47.71,559806.9801369094,31.8563,31.9365,31.8563,31.9165,559806.9801
2017-01-18 09:30:00,47.94,47.94,47.27,47.57,294403.54617888003,32.0703,32.0703,31.6221,31.8228,294403.5462
2017-01-18 09:40:00,47.59,47.96,47.59,47.87,211283.8065312535,31.8362,32.0837,31.8362,32.0235,211283.8065
2017-01-18 09:50:00,47.87,47.91,47.75,47.84,107261.81124452922,32.0235,32.0503,31.9432,32.0034,107261.8112
2017-01-18 10:00:00,47.85,47.85,47.69,47.7,125429.24475367524,32.0101,32.0101,31.9031,31.9098,125429.2448
2017-01-18 10:10:00,47.7,47.89,47.66,47.83,237677.0283918752,31.9098,32.0369,31.883,31.9967,237677.0284
2017-01-18 10:20:00,47.82,47.94,47.81,47.83,126718.66232746044,31.9901,32.0703,31.9834,31.9967,126718.6623
2017-01-18 10:30:00,47.83,47.91,47.82,47.83,88150.60038155089,31.9967,32.0503,31.9901,31.9967,88150.6004
2017-01-18 10:40:00,47.83,47.83,47.68,47.77,83612.38918191,31.9967,31.9967,31.8964,31.9566,83612.3892
2017-01-18 10:50:00,47.76,47.93,47.73,47.92,125807.42902031196,31.9499,32.0636,31.9298,32.057,125807.429
2017-01-18 11:00:00,47.92,47.95,47.89,47.92,92289.30535293456,32.057,32.077,32.0369,32.057,92289.3054
2017-01-18 11:10:00,47.93,47.99,47.88,47.91,84454.04556166535,32.0636,32.1038,32.0302,32.0503,84454.0456
2017-01-18 11:20:00,47.91,48.0,47.91,47.98,90317.58500729436,32.0503,32.1105,32.0503,32.0971,90317.585
2017-01-18 11:30:00,47.98,48.04,47.95,47.96,89192.00987543484,32.0971,32.1372,32.077,32.0837,89192.0099
2017-01-18 11:40:00,47.96,47.97,47.88,47.9,83115.25081360116,32.0837,32.0904,32.0302,32.0436,83115.2508
2017-01-18 11:50:00,47.91,47.94,47.82,47.87,76664.7963191561,32.0503,32.0703,31.9901,32.0235,76664.7963
2017-01-18 12:00:00,47.86,48.03,47.84,47.95,106595.21939176298,32.0168,32.1305,32.0034,32.077,106595.2194
2017-01-18 12:10:00,47.96,47.98,47.9,47.91,62507.01380316463,32.0837,32.0971,32.0436,32.0503,62507.0138
2017-01-18 12:20:00,47.91,47.93,47.86,47.9,60811.35675008416,32.0503,32.0636,32.0168,32.0436,60811.3568
2017-01-18 12:30:00,47.91,47.93,47.84,47.9,65623.38682527213,32.0503,32.0636,32.0034,32.0436,65623.3868
2017-01-18 12:40:00,47.9,47.92,47.88,47.88,58848.61407249467,32.0436,32.057,32.0302,32.0302,58848.6141
2017-01-18 12:50:00,47.89,47.91,47.84,47.9,63681.9661093031,32.0369,32.0503,32.0034,32.0436,63681.9661
2017-01-18 13:00:00,47.9,48.01,47.9,47.99,66748.96195713163,32.0436,32.1172,32.0436,32.1038,66748.962
2017-01-18 13:10:00,47.99,47.99,47.93,47.96,67894.73684210525,32.1038,32.1038,32.0636,32.0837,67894.7368
2017-01-18 13:20:00,47.95,47.96,47.91,47.92,51090.78666816294,32.077,32.0837,32.0503,32.057,51090.7867
2017-01-18 13:30:00,47.92,48.0,47.92,47.97,71191.78543373359,32.057,32.1105,32.057,32.0904,71191.7854
2017-01-18 13:40:00,47.96,47.98,47.92,47.95,107111.4353046796,32.0837,32.0971,32.057,32.077,107111.4353
2017-01-18 13:50:00,47.95,47.99,47.95,47.96,98084.3900796768,32.077,32.1038,32.077,32.0837,98084.3901
2017-01-18 14:00:00,47.97,48.06,47.93,48.06,116164.29132532825,32.0904,32.1506,32.0636,32.1506,116164.2913
2017-01-18 14:10:00,48.06,48.1,48.03,48.08,60369.20659858602,32.1506,32.1774,32.1305,32.164,60369.2066
2017-01-18 14:20:00,48.09,48.09,48.05,48.07,79424.30703624734,32.1707,32.1707,32.1439,32.1573,79424.307
2017-01-18 14:30:00,48.07,48.07,47.98,48.0,82843.67635506677,32.1573,32.1573,32.0971,32.1105,82843.6764
2017-01-18 14:40:00,48.01,48.01,47.91,47.92,105898.32790932554,32.1172,32.1172,32.0503,32.057,105898.3279
2017-01-18 14:50:00,47.92,47.98,47.91,47.92,95692.96375266524,32.057,32.0971,32.0503,32.057,95692.9638
2017-01-18 15:00:00,47.93,47.99,47.91,47.97,124897.31792166983,32.0636,32.1038,32.0503,32.0904,124897.3179
2017-01-18 15:10:00,47.98,48.01,47.95,48.0,97736.50544271123,32.0971,32.1172,32.077,32.1105,97736.5054
2017-01-18 15:20:00,48.0,48.04,47.97,47.98,113086.07339243632,32.1105,32.1372,32.0904,32.0971,113086.0734
2017-01-18 15:30:00,47.98,48.13,47.96,48.13,170250.25249691392,32.0971,32.1974,32.0837,32.1974,170250.2525
2017-01-18 15:40:00,48.12,48.17,48.09,48.13,169970.82257883513,32.1907,32.2242,32.1707,32.1974,169970.8226
2017-01-18 15:50:00,48.13,48.19,48.1,48.18,567836.3819997755,32.1974,32.2376,32.1774,32.2309,567836.382
2017-01-19 09:30:00,48.35,48.49,48.13,48.44,229258.2201773089,32.3446,32.4383,32.1974,32.4048,229258.2202
2017-01-19 09:40:00,48.42,48.46,48.26,48.37,124533.72236561553,32.3914,32.4182,32.2844,32.358,124533.7224
2017-01-19 09:50:00,48.38,48.39,48.07,48.07,112239.9281786556,32.3647,32.3714,32.1573,32.1573,112239.9282
2017-01-19 10:00:00,48.07,48.07,47.85,47.87,188713.9490517338,32.1573,32.1573,32.0101,32.0235,188713.9491
2017-01-19 10:10:00,47.87,48.15,47.87,48.13,114945.57288744248,32.0235,32.2108,32.0235,32.1974,114945.5729
2017-01-19 10:20:00,48.13,48.3,48.11,48.26,87910.44776119402,32.1974,32.3112,32.1841,32.2844,87910.4478
2017-01-19 10:30:00,48.25,48.29,48.1,48.16,121333.18370553249,32.2777,32.3045,32.1774,32.2175,121333.1837
2017-01-19 10:40:00,48.16,48.21,48.05,48.11,117133.8794748064,32.2175,32.251,32.1439,32.1841,117133.8795
2017-01-19 10:50:00,48.1,48.14,48.06,48.12,118072.04578610705,32.1774,32.2041,32.1506,32.1907,118072.0458
2017-01-19 11:00:00,48.11,48.14,47.93,47.98,138093.36774772752,32.1841,32.2041,32.0636,32.0971,138093.3677
2017-01-19 11:10:00,47.98,48.03,47.93,48.02,86166.53574234092,32.0971,32.1305,32.0636,32.1238,86166.5357
2017-01-19 11:20:00,48.02,48.1,48.02,48.04,77540.11895410166,32.1238,32.1774,32.1238,32.1372,77540.119
2017-01-19 11:30:00,48.05,48.05,47.9,47.94,60864.10054988216,32.1439,32.1439,32.0436,32.0703,60864.1005
2017-01-19 11:40:00,47.94,48.05,47.92,48.01,82447.53675232858,32.0703,32.1439,32.057,32.1172,82447.5368
2017-01-19 11:50:00,48.0,48.02,47.96,47.99,64858.04062394793,32.1105,32.1238,32.0837,32.1038,64858.0406
2017-01-19 12:00:00,47.99,48.01,47.96,47.99,55597.5760296263,32.1038,32.1172,32.0837,32.1038,55597.576
2017-01-19 12:10:00,47.99,48.06,47.98,48.05,105671.64179104476,32.1038,32.1506,32.0971,32.1439,105671.6418
2017-01-19 12:20:00,48.05,48.07,47.99,48.03,77218.04511278195,32.1439,32.1573,32.1038,32.1305,77218.0451
2017-01-19 12:30:00,48.04,48.04,47.9,47.9,52366.737739872064,32.1372,32.1372,32.0436,32.0436,52366.7377
2017-01-19 12:40:00,47.9,47.94,47.83,47.91,264381.1020087532,32.0436,32.0703,31.9967,32.0503,264381.102
2017-01-19 12:50:00,47.92,48.07,47.92,48.07,112904.27561440915,32.057,32.1573,32.057,32.1573,112904.2756
2017-01-19 13:00:00,48.07,48.11,48.05,48.07,92890.80911233308,32.1573,32.1841,32.1439,32.1573,92890.8091
2017-01-19 13:10:00,48.08,48.1,48.04,48.08,90711.48019301986,32.164,32.1774,32.1372,32.164,90711.4802
2017-01-19 13:20:00,48.08,48.1,48.05,48.07,82553.02435192459,32.164,32.1774,32.1439,32.1573,82553.0244
2017-01-19 13:30:00,48.07,48.13,48.06,48.09,102298.2830209853,32.1573,32.1974,32.1506,32.1707,102298.283
2017-01-19 13:40:00,48.1,48.1,48.06,48.07,59760.96958814948,32.1774,32.1774,32.1506,32.1573,59760.9696
2017-01-19 13:50:00,48.07,48.07,47.98,48.04,58070.92357760071,32.1573,32.1573,32.0971,32.1372,58070.9236
2017-01-19 14:00:00,48.05,48.05,47.82,47.84,78334.64257659073,32.1439,32.1439,31.9901,32.0034,78334.6426
2017-01-19 14:10:00,47.85,47.92,47.82,47.83,88933.90191897654,32.0101,32.057,31.9901,31.9967,88933.9019
2017-01-19 14:20:00,47.83,47.97,47.79,47.94,75129.61508248233,31.9967,32.0904,31.97,32.0703,75129.6151
2017-01-19 14:30:00,47.94,47.96,47.89,47.93,75982.49354730108,32.0703,32.0837,32.0369,32.0636,75982.4935
2017-01-19 14:40:00,47.94,47.99,47.87,47.96,92792.0547637751,32.0703,32.1038,32.0235,32.0837,92792.0548
2017-01-19 14:50:00,47.96,48.02,47.94,47.96,100423.07260689036,32.0837,32.1238,32.0703,32.0837,100423.0726
2017-01-19 15:00:00,47.97,48.05,47.93,47.96,109427.67366176636,32.0904,32.1439,32.0636,32.0837,109427.6737
2017-01-19 15:10:00,47.96,48.16,47.96,48.16,91381.43867130512,32.0837,32.2175,32.0837,32.2175,91381.4387
2017-01-19 15:20:00,48.15,48.18,48.1,48.12,120635.1700145887,32.2108,32.2309,32.1774,32.1907,120635.17
2017-01-19 15:30:00,48.13,48.14,48.06,48.07,161905.51004376612,32.1974,32.2041,32.1506,32.1573,161905.51
2017-01-19 15:40:00,48.07,48.08,48.02,48.06,126687.2404892829,32.1573,32.164,32.1238,32.1506,126687.2405
2017-01-19 15:50:00,48.06,48.16,48.05,48.14,561759.6229379418,32.1506,32.2175,32.1439,32.2041,561759.6229
2017-01-20 09:30:00,48.32,48.68,48.27,48.67,640497.1383683088,32.3245,32.5654,32.2911,32.5587,640497.1384
2017-01-20 09:40:00,48.68,48.76,48.46,48.5,390264.8412074964,32.5654,32.6189,32.4182,32.445,390264.8412
2017-01-20 09:50:00,48.5,48.52,48.36,48.4,158664.5718774548,32.445,32.4583,32.3513,32.3781,158664.5719
2017-01-20 10:00:00,48.41,48.5,48.33,48.48,82306.13848052968,32.3847,32.445,32.3312,32.4316,82306.1385
2017-01-20 10:10:00,48.49,48.52,48.44,48.5,94054.53933340816,32.4383,32.4583,32.4048,32.445,94054.5393
2017-01-20 10:20:00,48.5,48.55,48.43,48.46,73711.14353046796,32.445,32.4784,32.3981,32.4182,73711.1435
2017-01-20 10:30:00,48.46,48.56,48.43,48.56,104709.90910111098,32.4182,32.4851,32.3981,32.4851,104709.9091
2017-01-20 10:40:00,48.55,48.68,48.52,48.58,88862.08057457075,32.4784,32.5654,32.4583,32.4985,88862.0806
2017-01-20 10:50:00,48.57,48.62,48.52,48.61,93423.8581528448,32.4918,32.5252,32.4583,32.5185,93423.8582
2017-01-20 11:00:00,48.61,48.65,48.59,48.64,61819.09998877791,32.5185,32.5453,32.5052,32.5386,61819.1
2017-01-20 11:10:00,48.64,48.73,48.63,48.72,83557.40096509931,32.5386,32.5988,32.5319,32.5921,83557.401
2017-01-20 11:20:00,48.71,48.73,48.58,48.58,58027.15744585344,32.5854,32.5988,32.4985,32.4985,58027.1574
2017-01-20 11:30:00,48.59,48.63,48.54,48.61,54620.13242060375,32.5052,32.5319,32.4717,32.5185,54620.1324
2017-01-20 11:40:00,48.61,48.64,48.58,48.59,40921.33318370553,32.5185,32.5386,32.4985,32.5052,40921.3332
2017-01-20 11:50:00,48.58,48.65,48.58,48.63,50996.52115363034,32.4985,32.5453,32.4985,32.5319,50996.5212
2017-01-20 12:00:00,48.63,48.63,48.4,48.55,66955.44832229828,32.5319,32.5319,32.3781,32.4784,66955.4483
2017-01-20 12:10:00,48.54,48.59,48.44,48.56,94818.763326226,32.4717,32.5052,32.4048,32.4851,94818.7633
2017-01-20 12:20:00,48.56,48.61,48.41,48.44,60965.09931545281,32.4851,32.5185,32.3847,32.4048,60965.0993
2017-01-20 12:30:00,48.44,48.44,48.32,48.35,125338.34586466163,32.4048,32.4048,32.3245,32.3446,125338.3459
2017-01-20 12:40:00,48.35,48.41,48.32,48.37,93022.1075075749,32.3446,32.3847,32.3245,32.358,93022.1075
2017-01-20 12:50:00,48.37,48.4,48.23,48.33,46742.22870609359,32.358,32.3781,32.2643,32.3312,46742.2287
2017-01-20 13:00:00,48.33,48.4,48.24,48.38,49646.50432050275,32.3312,32.3781,32.271,32.3647,49646.5043
2017-01-20 13:10:00,48.38,48.42,48.32,48.41,46194.59095499944,32.3647,32.3914,32.3245,32.3847,46194.591
2017-01-20 13:20:00,48.41,48.45,48.39,48.43,46099.2032319605,32.3847,32.4115,32.3714,32.3981,46099.2032
2017-01-20 13:30:00,48.43,48.44,48.38,48.38,40627.31455504432,32.3981,32.4048,32.3647,32.3647,40627.3146
2017-01-20 13:40:00,48.38,48.4,48.31,48.31,60823.70104365391,32.3647,32.3781,32.3178,32.3178,60823.701
2017-01-20 13:50:00,48.32,48.34,48.28,48.32,47785.88261699023,32.3245,32.3379,32.2978,32.3245,47785.8826
2017-01-20 14:00:00,48.31,48.34,48.29,48.3,34539.333408147235,32.3178,32.3379,32.3045,32.3112,34539.3334
2017-01-20 14:10:00,48.29,48.29,48.18,48.2,62749.41084053417,32.3045,32.3045,32.2309,32.2443,62749.4108
2017-01-20 14:20:00,48.19,48.2,48.06,48.13,84127.48288632027,32.2376,32.2443,32.1506,32.1974,84127.4829
2017-01-20 14:30:00,48.12,48.18,48.07,48.09,74975.87251711368,32.1907,32.2309,32.1573,32.1707,74975.8725
2017-01-20 14:40:00,48.08,48.17,48.06,48.14,54432.72360004488,32.164,32.2242,32.1506,32.2041,54432.7236
2017-01-20 14:50:00,48.15,48.19,48.14,48.16,38582.65065649198,32.2108,32.2376,32.2041,32.2175,38582.6507
2017-01-20 15:00:00,48.16,48.3,48.16,48.29,77469.41981820222,32.2175,32.3112,32.2175,32.3045,77469.4198
2017-01-20 15:10:00,48.3,48.36,48.29,48.35,111935.80967343732,32.3112,32.3513,32.3045,32.3446,111935.8097
2017-01-20 15:20:00,48.36,48.37,48.2,48.2,73637.07776904949,32.3513,32.358,32.2443,32.2443,73637.0778
2017-01-20 15:30:00,48.21,48.32,48.18,48.32,115328.24598810458,32.251,32.3245,32.2309,32.3245,115328.246
2017-01-20 15:40:00,48.32,48.38,48.31,48.32,174376.61317472786,32.3245,32.3647,32.3178,32.3245,174376.6132
2017-01-20 15:50:00,48.32,48.42,48.32,48.41,387590.618336887,32.3245,32.3914,32.3245,32.3847,387590.6183
2017-01-23 09:30:00,48.54,48.67,48.29,48.67,276098.08102345414,32.4717,32.5587,32.3045,32.5587,276098.081
2017-01-23 09:40:00,48.66,48.7,48.56,48.58,251042.5317023903,32.552,32.5787,32.4851,32.4985,251042.5317
2017-01-23 09:50:00,48.57,48.67,48.51,48.65,136048.70384917516,32.4918,32.5587,32.4516,32.5453,136048.7038
2017-01-23 10:00:00,48.65,48.74,48.58,48.72,101922.34317136124,32.5453,32.6055,32.4985,32.5921,101922.3432
2017-01-23 10:10:00,48.71,48.71,48.38,48.4,106082.3701043654,32.5854,32.5854,32.3647,32.3781,106082.3701
2017-01-23 10:20:00,48.4,48.41,48.2,48.2,93101.78431152509,32.3781,32.3847,32.2443,32.2443,93101.7843
2017-01-23 10:30:00,48.21,48.31,48.16,48.31,120458.98327909326,32.251,32.3178,32.2175,32.3178,120458.9833
2017-01-23 10:40:00,48.3,48.42,48.26,48.41,134601.05487599596,32.3112,32.3914,32.2844,32.3847,134601.0549
2017-01-23 10:50:00,48.4,48.4,48.27,48.31,133744.80978565817,32.3781,32.3781,32.2911,32.3178,133744.8098
2017-01-23 11:00:00,48.32,48.41,48.32,48.36,55908.42778588262,32.3245,32.3847,32.3245,32.3513,55908.4278
2017-01-23 11:10:00,48.36,48.4,48.27,48.28,107644.48434519132,32.3513,32.3781,32.2911,32.2978,107644.4843
2017-01-23 11:20:00,48.28,48.31,48.21,48.24,94818.763326226,32.2978,32.3178,32.251,32.271,94818.7633
2017-01-23 11:30:00,48.24,48.3,48.2,48.21,85024.12748288631,32.271,32.3112,32.2443,32.251,85024.1275
2017-01-23 11:40:00,48.21,48.23,48.12,48.16,105764.78509707104,32.251,32.2643,32.1907,32.2175,105764.7851
2017-01-23 11:50:00,48.16,48.2,48.12,48.18,73079.34014139826,32.2175,32.2443,32.1907,32.2309,73079.3401
2017-01-23 12:00:00,48.19,48.19,48.11,48.12,61162.60801256873,32.2376,32.2376,32.1841,32.1907,61162.608
2017-01-23 12:10:00,48.11,48.14,47.99,48.09,76511.05375378745,32.1841,32.2041,32.1038,32.1707,76511.0538
2017-01-23 12:20:00,48.09,48.16,48.06,48.16,97503.08607339243,32.1707,32.2175,32.1506,32.2175,97503.0861
2017-01-23 12:30:00,48.15,48.18,48.15,48.15,57990.1245651442,32.2108,32.2309,32.2108,32.2108,57990.1246
2017-01-23 12:40:00,48.16,48.21,48.12,48.12,55778.25159914712,32.2175,32.251,32.1907,32.1907,55778.2516
2017-01-23 12:50:00,48.12,48.2,48.11,48.19,40347.88463696554,32.1907,32.2443,32.1841,32.2376,40347.8846
2017-01-23 13:00:00,48.2,48.26,48.18,48.22,51697.90147009314,32.2443,32.2844,32.2309,32.2576,51697.9015
2017-01-23 13:10:00,48.22,48.23,48.19,48.23,36925.14869262709,32.2576,32.2643,32.2376,32.2643,36925.1487
2017-01-23 13:20:00,48.23,48.28,48.19,48.21,52443.047918303215,32.2643,32.2978,32.2376,32.251,52443.0479
2017-01-23 13:30:00,48.2,48.38,48.16,48.38,76430.25474133094,32.2443,32.3647,32.2175,32.3647,76430.2547
2017-01-23 13:40:00,48.39,48.4,48.24,48.24,79284.03097295477,32.3714,32.3781,32.271,32.271,79284.031
2017-01-23 13:50:00,48.24,48.26,48.21,48.23,86614.29693637077,32.271,32.2844,32.251,32.2643,86614.2969
2017-01-23 14:00:00,48.22,48.24,48.15,48.16,70631.80338906968,32.2576,32.271,32.2108,32.2175,70631.8034
2017-01-23 14:10:00,48.16,48.16,48.1,48.12,94100.5498821681,32.2175,32.2175,32.1774,32.1907,94100.5499
2017-01-23 14:20:00,48.11,48.16,48.11,48.16,78625.29457973292,32.1841,32.2175,32.1841,32.2175,78625.2946
2017-01-23 14:30:00,48.16,48.23,48.15,48.2,63712.265738974296,32.2175,32.2643,32.2108,32.2443,63712.2657
2017-01-23 14:40:00,48.2,48.27,48.15,48.23,60848.3896307934,32.2443,32.2911,32.2108,32.2643,60848.3896
2017-01-23 14:50:00,48.22,48.29,48.21,48.28,50910.111098642126,32.2576,32.3045,32.251,32.2978,50910.1111
2017-01-23 15:00:00,48.28,48.3,48.24,48.24,74331.72483447424,32.2978,32.3112,32.271,32.271,74331.7248
2017-01-23 15:10:00,48.24,48.25,48.19,48.24,65113.90416339356,32.271,32.2777,32.2376,32.271,65113.9042
2017-01-23 15:20:00,48.24,48.34,48.24,48.28,82456.5144203793,32.271,32.3379,32.271,32.2978,82456.5144
2017-01-23 15:30:00,48.28,48.32,48.25,48.3,119250.36471776456,32.2978,32.3245,32.2777,32.3112,119250.3647
2017-01-23 15:40:00,48.29,48.32,48.26,48.27,124326.11379194254,32.3045,32.3245,32.2844,32.2911,124326.1138
2017-01-23 15:50:00,48.28,48.28,48.19,48.22,381362.3611266973,32.2978,32.2978,32.2376,32.2576,381362.3611
2017-01-24 09:30:00,48.44,48.71,48.44,48.57,197338.1214229604,32.4048,32.5854,32.4048,32.4918,197338.1214
2017-01-24 09:40:00,48.57,48.81,48.55,48.67,157616.42913253282,32.4918,32.6523,32.4784,32.5587,157616.4291
2017-01-24 09:50:00,48.67,48.79,48.63,48.78,116627.76343844684,32.5587,32.639,32.5319,32.6323,116627.7634
2017-01-24 10:00:00,48.79,48.83,48.7,48.81,126079.00347884637,32.639,32.6657,32.5787,32.6523,126079.0035
2017-01-24 10:10:00,48.81,48.93,48.8,48.81,77469.41981820222,32.6523,32.7326,32.6456,32.6523,77469.4198
2017-01-24 10:20:00,48.82,48.85,48.8,48.8,115130.73729098866,32.659,32.6791,32.6456,32.6456,115130.7373
2017-01-24 10:30:00,48.8,48.89,48.79,48.85,65678.37504208281,32.6456,32.7058,32.639,32.6791,65678.375
2017-01-24 10:40:00,48.85,48.86,48.75,48.76,71334.30591403882,32.6791,32.6858,32.6122,32.6189,71334.3059
2017-01-24 10:50:00,48.77,48.85,48.76,48.81,88194.36651329817,32.6256,32.6791,32.6189,32.6523,88194.3665
2017-01-24 11:00:00,48.81,48.96,48.78,48.95,106479.63191560992,32.6523,32.7527,32.6323,32.746,106479.6319
2017-01-24 11:10:00,48.95,48.96,48.88,48.93,47397.59847379643,32.746,32.7527,32.6992,32.7326,47397.5985
2017-01-24 11:20:00,48.93,48.95,48.87,48.87,49922.56761306251,32.7326,32.746,32.6925,32.6925,49922.5676
2017-01-24 11:30:00,48.87,48.97,48.84,48.95,52604.645943216245,32.6925,32.7594,32.6724,32.746,52604.6459
2017-01-24 11:40:00,48.95,48.99,48.93,48.97,92421.72595668274,32.746,32.7727,32.7326,32.7594,92421.726
2017-01-24 11:50:00,48.97,48.99,48.94,48.97,54762.652900908986,32.7594,32.7727,32.7393,32.7594,54762.6529
2017-01-24 12:00:00,48.97,49.0,48.96,48.97,58716.19346874649,32.7594,32.7794,32.7527,32.7594,58716.1935
2017-01-24 12:10:00,48.98,49.09,48.97,49.04,78251.59914712152,32.7661,32.8396,32.7594,32.8062,78251.5991
2017-01-24 12:20:00,49.04,49.09,49.04,49.09,47827.40433172483,32.8062,32.8396,32.8062,32.8396,47827.4043
2017-01-24 12:30:00,49.09,49.1,49.05,49.07,31598.02491302884,32.8396,32.8463,32.8129,32.8263,31598.0249
2017-01-24 12:40:00,49.07,49.14,49.07,49.13,45178.9922567613,32.8263,32.8731,32.8263,32.8664,45178.9923
2017-01-24 12:50:00,49.12,49.15,49.1,49.12,71828.07765682864,32.8597,32.8798,32.8463,32.8597,71828.0777
2017-01-24 13:00:00,49.12,49.24,49.1,49.23,76987.99236898216,32.8597,32.94,32.8463,32.9333,76987.9924
2017-01-24 13:10:00,49.23,49.24,49.17,49.22,53813.26450454494,32.9333,32.94,32.8932,32.9266,53813.2645
2017-01-24 13:20:00,49.22,49.27,49.21,49.23,76346.08910335539,32.9266,32.9601,32.9199,32.9333,76346.0891
2017-01-24 13:30:00,49.23,49.34,49.22,49.3,80224.4417012681,32.9333,33.0069,32.9266,32.9801,80224.4417
2017-01-24 13:40:00,49.3,49.36,49.27,49.31,89686.903826731,32.9801,33.0203,32.9601,32.9868,89686.9038
2017-01-24 13:50:00,49.31,49.31,49.25,49.25,57234.87824037706,32.9868,32.9868,32.9467,32.9467,57234.8782
2017-01-24 14:00:00,49.26,49.31,49.23,49.31,66215.9129166199,32.9534,32.9868,32.9333,32.9868,66215.9129
2017-01-24 14:10:00,49.3,49.3,49.18,49.19,92285.93872741556,32.9801,32.9801,32.8999,32.9065,92285.9387
2017-01-24 14:20:00,49.2,49.22,49.12,49.14,105222.75838850858,32.9132,32.9266,32.8597,32.8731,105222.7584
2017-01-24 14:30:00,49.14,49.16,49.1,49.1,85889.35024127482,32.8731,32.8865,32.8463,32.8463,85889.3502
2017-01-24 14:40:00,49.11,49.16,49.1,49.12,78982.15688474919,32.853,32.8865,32.8463,32.8597,78982.1569
2017-01-24 14:50:00,49.11,49.19,49.11,49.14,67087.86892604646,32.853,32.9065,32.853,32.8731,67087.8689
2017-01-24 15:00:00,49.14,49.22,49.14,49.22,92266.86118280776,32.8731,32.9266,32.8731,32.9266,92266.8612
2017-01-24 15:10:00,49.22,49.25,49.11,49.11,122287.0609359219,32.9266,32.9467,32.853,32.853,122287.0609
2017-01-24 15:20:00,49.11,49.11,49.03,49.07,172230.95051060486,32.853,32.853,32.7995,32.8263,172230.9505
2017-01-24 15:30:00,49.07,49.1,49.02,49.04,145768.15172259006,32.8263,32.8463,32.7928,32.8062,145768.1517
2017-01-24 15:40:00,49.04,49.04,48.99,49.02,177625.40680058353,32.8062,32.8062,32.7727,32.7928,177625.4068
2017-01-24 15:50:00,49.01,49.01,48.9,48.93,311789.9225676131,32.7861,32.7861,32.7125,32.7326,311789.9226
2017-01-25 09:30:00,49.39,49.71,49.37,49.61,175919.649870946,33.0403,33.2544,33.027,33.1875,175919.6499
2017-01-25 09:40:00,49.62,49.69,49.56,49.64,106489.73179216696,33.1942,33.241,33.1541,33.2076,106489.7318
2017-01-25 09:50:00,49.63,49.63,49.5,49.6,101822.46661429694,33.2009,33.2009,33.1139,33.1808,101822.4666
2017-01-25 10:00:00,49.61,49.67,49.52,49.64,168493.99618449106,33.1875,33.2276,33.1273,33.2076,168493.9962
2017-01-25 10:10:00,49.65,49.67,49.5,49.56,90314.21838177532,33.2143,33.2276,33.1139,33.1541,90314.2184
2017-01-25 10:20:00,49.56,49.56,49.41,49.44,81493.65952193917,33.1541,33.1541,33.0537,33.0738,81493.6595
2017-01-25 10:30:00,49.42,49.67,49.39,49.65,128518.68477163056,33.0604,33.2276,33.0403,33.2143,128518.6848
2017-01-25 10:40:00,49.65,49.73,49.65,49.7,85835.48423297048,33.2143,33.2678,33.2143,33.2477,85835.4842
2017-01-25 10:50:00,49.71,49.77,49.68,49.72,163028.84075861293,33.2544,33.2945,33.2343,33.2611,163028.8408
2017-01-25 11:00:00,49.71,49.86,49.71,49.8,99689.14824374368,33.2544,33.3547,33.2544,33.3146,99689.1482
2017-01-25 11:10:00,49.8,49.82,49.72,49.8,86469.53203905285,33.3146,33.328,33.2611,33.3146,86469.532
2017-01-25 11:20:00,49.79,49.79,49.71,49.73,173341.93693188194,33.3079,33.3079,33.2544,33.2678,173341.9369
2017-01-25 11:30:00,49.72,49.72,49.57,49.62,97069.913589945,33.2611,33.2611,33.1607,33.1942,97069.9136
2017-01-25 11:40:00,49.62,49.77,49.62,49.75,98454.71888676916,33.1942,33.2945,33.1942,33.2812,98454.7189
2017-01-25 11:50:00,49.74,49.8,49.68,49.79,95183.48109078666,33.2745,33.3146,33.2343,33.3079,95183.4811
2017-01-25 12:00:00,49.79,49.86,49.75,49.86,79705.98137133878,33.3079,33.3547,33.2812,33.3547,79705.9814
2017-01-25 12:10:00,49.85,49.89,49.79,49.87,100709.23577600718,33.3481,33.3748,33.3079,33.3614,100709.2358
2017-01-25 12:20:00,49.86,49.89,49.82,49.87,107714.06127258444,33.3547,33.3748,33.328,33.3614,107714.0613
2017-01-25 12:30:00,49.88,49.95,49.87,49.89,77765.6828638761,33.3681,33.415,33.3614,33.3748,77765.6829
2017-01-25 12:40:00,49.88,49.92,49.83,49.86,93984.96240601504,33.3681,33.3949,33.3347,33.3547,93984.9624
2017-01-25 12:50:00,49.86,49.9,49.85,49.9,65276.62439681293,33.3547,33.3815,33.3481,33.3815,65276.6244
2017-01-25 13:00:00,49.9,49.93,49.88,49.92,74649.3098417686,33.3815,33.4016,33.3681,33.3949,74649.3098
2017-01-25 13:10:00,49.92,49.96,49.91,49.95,116352.82235439344,33.3949,33.4216,33.3882,33.415,116352.8224
2017-01-25 13:20:00,49.96,50.0,49.94,49.97,168012.568735271,33.4216,33.4484,33.4083,33.4283,168012.5687
2017-01-25 13:30:00,49.98,49.99,49.91,49.94,109487.1507126024,33.435,33.4417,33.3882,33.4083,109487.1507
2017-01-25 13:40:00,49.94,50.0,49.92,49.96,110252.4969139266,33.4083,33.4484,33.3949,33.4216,110252.4969
2017-01-25 13:50:00,49.96,50.02,49.96,50.0,107726.40556615418,33.4216,33.4618,33.4216,33.4484,107726.4056
2017-01-25 14:00:00,49.99,50.07,49.98,50.06,138103.4676242846,33.4417,33.4952,33.435,33.4885,138103.4676
2017-01-25 14:10:00,50.05,50.07,50.02,50.07,150208.7307821793,33.4819,33.4952,33.4618,33.4952,150208.7308
2017-01-25 14:20:00,50.07,50.12,50.04,50.06,160028.0552126585,33.4952,33.5287,33.4752,33.4885,160028.0552
2017-01-25 14:30:00,50.06,50.09,50.01,50.04,125145.32600157108,33.4885,33.5086,33.4551,33.4752,125145.326
2017-01-25 14:40:00,50.05,50.07,49.97,49.99,122996.29671192908,33.4819,33.4952,33.4283,33.4417,122996.2967
2017-01-25 14:50:00,49.99,50.01,49.95,49.98,138274.04331724835,33.4417,33.4551,33.415,33.435,138274.0433
2017-01-25 15:00:00,49.98,50.02,49.96,50.0,118248.2325216025,33.435,33.4618,33.4216,33.4484,118248.2325
2017-01-25 15:10:00,50.0,50.05,49.94,49.95,138716.1934687465,33.4484,33.4819,33.4083,33.415,138716.1935
2017-01-25 15:20:00,49.95,50.03,49.95,50.03,152288.1831444282,33.415,33.4685,33.415,33.4685,152288.1831
2017-01-25 15:30:00,50.03,50.06,49.99,50.05,191484.68185388844,33.4685,33.4885,33.4417,33.4819,191484.6819
2017-01-25 15:40:00,50.04,50.11,50.04,50.08,229989.90012344293,33.4752,33.522,33.4752,33.5019,229989.9001
2017-01-25 15:50:00,50.09,50.1,50.03,50.04,415448.322298283,33.5086,33.5153,33.4685,33.4752,415448.3223
2017-01-26 09:30:00,49.53,50.01,49.46,49.87,288263.9434406913,33.134,33.4551,33.0872,33.3614,288263.9434
2017-01-26 09:40:00,49.87,49.88,49.71,49.82,191975.08697115924,33.3614,33.3681,33.2544,33.328,191975.087
2017-01-26 09:50:00,49.82,49.91,49.75,49.82,115586.3539445629,33.328,33.3882,33.2812,33.328,115586.3539
2017-01-26 10:00:00,49.83,49.94,49.75,49.93,133816.63113006396,33.3347,33.4083,33.2812,33.4016,133816.6311
2017-01-26 10:10:00,49.93,50.04,49.89,50.01,148488.38514195936,33.4016,33.4752,33.3748,33.4551,148488.3851
2017-01-26 10:20:00,50.0,50.01,49.88,49.97,97727.52777466051,33.4484,33.4551,33.3681,33.4283,97727.5278
2017-01-26 10:30:00,49.97,50.22,49.94,50.2,108271.79890023566,33.4283,33.5956,33.4083,33.5822,108271.7989
2017-01-26 10:40:00,50.2,50.2,50.04,50.12,378983.2790932555,33.5822,33.5822,33.4752,33.5287,378983.2791
2017-01-26 10:50:00,50.12,50.18,50.07,50.1,128038.37953091683,33.5287,33.5688,33.4952,33.5153,128038.3795
2017-01-26 11:00:00,50.1,50.1,49.96,49.99,154961.28380653125,33.5153,33.5153,33.4216,33.4417,154961.2838
2017-01-26 11:10:00,49.99,50.12,49.98,50.04,137558.0742902031,33.4417,33.5287,33.435,33.4752,137558.0743
2017-01-26 11:20:00,50.04,50.04,49.96,49.97,103487.8240377062,33.4752,33.4752,33.4216,33.4283,103487.824
2017-01-26 11:30:00,49.97,49.99,49.89,49.96,100998.76557064302,33.4283,33.4417,33.3748,33.4216,100998.7656
2017-01-26 11:40:00,49.96,49.99,49.91,49.94,133517.00145887106,33.4216,33.4417,33.3882,33.4083,133517.0015
2017-01-26 11:50:00,49.93,49.95,49.89,49.89,130079.67680395016,33.4016,33.415,33.3748,33.3748,130079.6768
2017-01-26 12:00:00,49.9,49.91,49.82,49.9,90538.66008304342,33.3815,33.3882,33.328,33.3815,90538.6601
2017-01-26 12:10:00,49.9,49.9,49.86,49.87,63358.77005947705,33.3815,33.3815,33.3547,33.3614,63358.7701
2017-01-26 12:20:00,49.87,49.9,49.81,49.88,106579.50847267422,33.3614,33.3815,33.3213,33.3681,106579.5085
2017-01-26 12:30:00,49.88,49.9,49.84,49.85,70891.03355403434,33.3681,33.3815,33.3414,33.3481,70891.0336
2017-01-26 12:40:00,49.85,49.85,49.78,49.81,79111.21086297833,33.3481,33.3481,33.3012,33.3213,79111.2109
2017-01-26 12:50:00,49.81,49.84,49.77,49.79,107231.51161485804,33.3213,33.3414,33.2945,33.3079,107231.5116
2017-01-26 13:00:00,49.79,49.79,49.73,49.73,115293.45752440803,33.3079,33.3079,33.2678,33.2678,115293.4575
2017-01-26 13:10:00,49.73,49.74,49.67,49.69,83334.08147233755,33.2678,33.2745,33.2276,33.241,83334.0815
2017-01-26 13:20:00,49.7,49.73,49.67,49.71,101113.23083828976,33.2477,33.2678,33.2276,33.2544,101113.2308
2017-01-26 13:30:00,49.72,49.75,49.66,49.74,66652.45202558635,33.2611,33.2812,33.221,33.2745,66652.452
2017-01-26 13:40:00,49.73,49.8,49.72,49.76,77412.18718437885,33.2678,33.3146,33.2611,33.2879,77412.1872
2017-01-26 13:50:00,49.75,49.77,49.71,49.77,73549.54550555492,33.2812,33.2945,33.2544,33.2945,73549.5455
2017-01-26 14:00:00,49.76,49.79,49.73,49.77,62789.81034676242,33.2879,33.3079,33.2678,33.2945,62789.8103
2017-01-26 14:10:00,49.78,49.8,49.74,49.75,67962.06935248569,33.3012,33.3146,33.2745,33.2812,67962.0694
2017-01-26 14:20:00,49.75,49.8,49.71,49.8,70411.85052182696,33.2812,33.3146,33.2544,33.3146,70411.8505
2017-01-26 14:30:00,49.81,49.85,49.78,49.83,72755.02188306587,33.3213,33.3481,33.3012,33.3347,72755.0219
2017-01-26 14:40:00,49.82,49.93,49.81,49.93,103816.63113006396,33.328,33.4016,33.3213,33.4016,103816.6311
2017-01-26 14:50:00,49.93,49.95,49.9,49.94,91181.68555717652,33.4016,33.415,33.3815,33.4083,91181.6856
2017-01-26 15:00:00,49.95,49.96,49.89,49.92,87517.67478397486,33.415,33.4216,33.3748,33.3949,87517.6748
2017-01-26 15:10:00,49.91,49.97,49.89,49.95,132628.2123218494,33.3882,33.4283,33.3748,33.415,132628.2123
2017-01-26 15:20:00,49.95,49.96,49.94,49.96,84645.94321624958,33.415,33.4216,33.4083,33.4216,84645.9432
2017-01-26 15:30:00,49.96,50.01,49.94,49.96,116917.2932330827,33.4216,33.4551,33.4083,33.4216,116917.2932
2017-01-26 15:40:00,49.95,49.96,49.91,49.93,168050.72382448657,33.415,33.4216,33.3882,33.4016,168050.7238
2017-01-26 15:50:00,49.93,49.96,49.89,49.94,343327.3482212995,33.4016,33.4216,33.3748,33.4083,343327.3482
2017-01-27 09:30:00,49.7,49.85,49.49,49.49,270944.89956233866,33.2477,33.3481,33.1072,33.1072,270944.8996
2017-01-27 09:40:00,49.48,49.63,49.41,49.42,188238.13264504544,33.1005,33.2009,33.0537,33.0604,188238.1326
2017-01-27 09:50:00,49.43,49.55,49.35,49.37,67574.90741779823,33.0671,33.1474,33.0136,33.027,67574.9074
2017-01-27 10:00:00,49.35,49.56,49.34,49.52,95210.41409493884,33.0136,33.1541,33.0069,33.1273,95210.4141
2017-01-27 10:10:00,49.52,49.6,49.49,49.55,93747.05420267086,33.1273,33.1808,33.1072,33.1474,93747.0542
2017-01-27 10:20:00,49.55,49.59,49.47,49.47,54250.92582201773,33.1474,33.1741,33.0939,33.0939,54250.9258
2017-01-27 10:30:00,49.48,49.49,49.41,49.43,114660.531926832,33.1005,33.1072,33.0537,33.0671,114660.5319
2017-01-27 10:40:00,49.42,49.48,49.38,49.44,103341.93693188194,33.0604,33.1005,33.0336,33.0738,103341.9369
2017-01-27 10:50:00,49.43,49.47,49.35,49.38,69268.320053866,33.0671,33.0939,33.0136,33.0336,69268.3201
2017-01-27 11:00:00,49.38,49.46,49.38,49.44,85872.51711367971,33.0336,33.0872,33.0336,33.0738,85872.5171
2017-01-27 11:10:00,49.44,49.47,49.39,49.43,77675.90618336886,33.0738,33.0939,33.0403,33.0671,77675.9062
2017-01-27 11:20:00,49.44,49.53,49.41,49.5,61077.32016608686,33.0738,33.134,33.0537,33.1139,61077.3202
2017-01-27 11:30:00,49.5,49.51,49.42,49.44,79234.65379867579,33.1139,33.1206,33.0604,33.0738,79234.6538
2017-01-27 11:40:00,49.44,49.49,49.43,49.47,48395.24183593311,33.0738,33.1072,33.0671,33.0939,48395.2418
2017-01-27 11:50:00,49.46,49.55,49.45,49.52,71353.38345864661,33.0872,33.1474,33.0805,33.1273,71353.3835
2017-01-27 12:00:00,49.52,49.55,49.47,49.5,69712.71462237684,33.1273,33.1474,33.0939,33.1139,69712.7146
2017-01-27 12:10:00,49.51,49.54,49.47,49.47,71407.24946695096,33.1206,33.1407,33.0939,33.0939,71407.2495
2017-01-27 12:20:00,49.47,49.51,49.44,49.44,98441.25238469309,33.0939,33.1206,33.0738,33.0738,98441.2524
2017-01-27 12:30:00,49.45,49.46,49.42,49.43,74076.98350353495,33.0805,33.0872,33.0604,33.0671,74076.9835
2017-01-27 12:40:00,49.44,49.46,49.4,49.44,84268.88115811917,33.0738,33.0872,33.047,33.0738,84268.8812
2017-01-27 12:50:00,49.44,49.53,49.43,49.51,68452.47446975647,33.0738,33.134,33.0671,33.1206,68452.4745
2017-01-27 13:00:00,49.5,49.51,49.45,49.47,622867.2427336999,33.1139,33.1206,33.0805,33.0939,622867.2427
2017-01-27 13:10:00,49.47,49.5,49.44,49.49,61482.43743687577,33.0939,33.1139,33.0738,33.1072,61482.4374
2017-01-27 13:20:00,49.49,49.57,49.47,49.57,40882.05588598362,33.1072,33.1607,33.0939,33.1607,40882.0559
2017-01-27 13:30:00,49.57,49.58,49.53,49.56,40914.59993266749,33.1607,33.1674,33.134,33.1541,40914.5999
2017-01-27 13:40:00,49.55,49.59,49.55,49.55,45359.66782628212,33.1474,33.1741,33.1474,33.1474,45359.6678
2017-01-27 13:50:00,49.55,49.57,49.54,49.55,48721.80451127819,33.1474,33.1607,33.1407,33.1474,48721.8045
2017-01-27 14:00:00,49.55,49.56,49.51,49.55,79279.5421389294,33.1474,33.1541,33.1206,33.1474,79279.5421
2017-01-27 14:10:00,49.55,49.55,49.51,49.53,60639.65884861407,33.1474,33.1474,33.1206,33.134,60639.6588
2017-01-27 14:20:00,49.52,49.56,49.52,49.55,76652.45202558635,33.1273,33.1541,33.1273,33.1474,76652.452
2017-01-27 14:30:00,49.55,49.6,49.55,49.56,54725.62002019975,33.1474,33.1808,33.1474,33.1541,54725.62
2017-01-27 14:40:00,49.57,49.6,49.55,49.59,88630.90562226462,33.1607,33.1808,33.1474,33.1741,88630.9056
2017-01-27 14:50:00,49.59,49.63,49.57,49.59,80031.42183817753,33.1741,33.2009,33.1607,33.1741,80031.4218
2017-01-27 15:00:00,49.59,49.64,49.58,49.63,52784.19930423072,33.1741,33.2076,33.1674,33.2009,52784.1993
2017-01-27 15:10:00,49.63,49.68,49.6,49.63,89855.23510268207,33.2009,33.2343,33.1808,33.2009,89855.2351
2017-01-27 15:20:00,49.63,49.65,49.5,49.53,102821.23218493996,33.2009,33.2143,33.1139,33.134,102821.2322
2017-01-27 15:30:00,49.53,49.55,49.52,49.53,102634.94557288745,33.134,33.1474,33.1273,33.134,102634.9456
2017-01-27 15:40:00,49.54,49.54,49.46,49.54,139050.61160363597,33.1407,33.1407,33.0872,33.1407,139050.6116
2017-01-27 15:50:00,49.54,49.55,49.49,49.55,360179.55336101446,33.1407,33.1474,33.1072,33.1474,360179.5534
2017-01-30 09:30:00,49.22,49.22,48.93,48.93,191151.38592750533,32.9266,32.9266,32.7326,32.7326,191151.3859
2017-01-30 09:40:00,48.93,48.97,48.73,48.73,87290.98866569408,32.7326,32.7594,32.5988,32.5988,87290.9887
2017-01-30 09:50:00,48.74,48.93,48.71,48.82,129859.72393670744,32.6055,32.7326,32.5854,32.659,129859.7239
2017-01-30 10:00:00,48.83,48.88,48.71,48.71,126368.5332734822,32.6657,32.6992,32.5854,32.5854,126368.5333
2017-01-30 10:10:00,48.72,48.73,48.36,48.4,193398.04735719896,32.5921,32.5988,32.3513,32.3781,193398.0474
2017-01-30 10:20:00,48.4,48.52,48.36,48.51,135917.40545393334,32.3781,32.4583,32.3513,32.4516,135917.4055
2017-01-30 10:30:00,48.52,48.58,48.48,48.49,139166.19907978902,32.4583,32.4985,32.4316,32.4383,139166.1991
2017-01-30 10:40:00,48.5,48.53,48.35,48.38,93745.93199416452,32.445,32.465,32.3446,32.3647,93745.932
2017-01-30 10:50:00,48.39,48.44,48.28,48.39,186679.3850297385,32.3714,32.4048,32.2978,32.3714,186679.385
2017-01-30 11:00:00,48.38,48.5,48.37,48.5,153949.05173381214,32.3647,32.445,32.358,32.445,153949.0517
2017-01-30 11:10:00,48.5,48.62,48.5,48.58,184965.7726405566,32.445,32.5252,32.445,32.4985,184965.7726
2017-01-30 11:20:00,48.59,48.67,48.46,48.47,127288.7442486814,32.5052,32.5587,32.4182,32.4249,127288.7442
2017-01-30 11:30:00,48.46,48.59,48.43,48.58,169345.75244080348,32.4182,32.5052,32.3981,32.4985,169345.7524
2017-01-30 11:40:00,48.57,48.68,48.56,48.66,113129.83952418358,32.4918,32.5654,32.4851,32.552,113129.8395
2017-01-30 11:50:00,48.67,48.72,48.65,48.65,86110.4253170239,32.5587,32.5921,32.5453,32.5453,86110.4253
2017-01-30 12:00:00,48.66,48.68,48.62,48.64,59029.28964201549,32.552,32.5654,32.5252,32.5386,59029.2896
2017-01-30 12:10:00,48.64,48.68,48.57,48.67,61476.82639434407,32.5386,32.5654,32.4918,32.5587,61476.8264
2017-01-30 12:20:00,48.68,48.74,48.62,48.71,75931.99416451577,32.5654,32.6055,32.5252,32.5854,75931.9942
2017-01-30 12:30:00,48.7,48.7,48.62,48.64,68740.88205588597,32.5787,32.5787,32.5252,32.5386,68740.8821
2017-01-30 12:40:00,48.64,48.64,48.59,48.61,38795.870272696666,32.5386,32.5386,32.5052,32.5185,38795.8703
2017-01-30 12:50:00,48.61,48.65,48.55,48.59,62995.174503422735,32.5185,32.5453,32.4784,32.5052,62995.1745
2017-01-30 13:00:00,48.59,48.65,48.57,48.64,65551.56548086634,32.5052,32.5453,32.4918,32.5386,65551.5655
2017-01-30 13:10:00,48.64,48.65,48.57,48.59,47275.27774660532,32.5386,32.5453,32.4918,32.5052,47275.2777
2017-01-30 13:20:00,48.58,48.6,48.53,48.6,78537.76231623835,32.4985,32.5118,32.465,32.5118,78537.7623
2017-01-30 13:30:00,48.61,48.64,48.57,48.57,75765.90730557738,32.5185,32.5386,32.4918,32.4918,75765.9073
2017-01-30 13:40:00,48.58,48.61,48.56,48.57,62533.9468073168,32.4985,32.5185,32.4851,32.4918,62533.9468
2017-01-30 13:50:00,48.57,48.57,48.49,48.57,88647.73874985972,32.4918,32.4918,32.4383,32.4918,88647.7387
2017-01-30 14:00:00,48.57,48.66,48.57,48.65,64915.27325777129,32.4918,32.552,32.4918,32.5453,64915.2733
2017-01-30 14:10:00,48.65,48.72,48.63,48.68,109701.49253731345,32.5453,32.5921,32.5319,32.5654,109701.4925
2017-01-30 14:20:00,48.68,48.79,48.65,48.78,81058.24262147906,32.5654,32.639,32.5453,32.6323,81058.2426
2017-01-30 14:30:00,48.78,48.83,48.77,48.81,67466.05319268319,32.6323,32.6657,32.6256,32.6523,67466.0532
2017-01-30 14:40:00,48.81,48.82,48.75,48.76,54465.26764672876,32.6523,32.659,32.6122,32.6189,54465.2676
2017-01-30 14:50:00,48.77,48.8,48.73,48.79,98113.56750084166,32.6256,32.6456,32.5988,32.639,98113.5675
2017-01-30 15:00:00,48.8,48.8,48.68,48.71,94514.64482100774,32.6456,32.6456,32.5654,32.5854,94514.6448
2017-01-30 15:10:00,48.72,48.74,48.68,48.74,78671.30512849287,32.5921,32.6055,32.5654,32.6055,78671.3051
2017-01-30 15:20:00,48.74,48.79,48.73,48.77,86809.56121647402,32.6055,32.639,32.5988,32.6256,86809.5612
2017-01-30 15:30:00,48.78,48.86,48.78,48.83,137914.9365952194,32.6323,32.6858,32.6323,32.6657,137914.9366
2017-01-30 15:40:00,48.82,48.98,48.8,48.95,238551.22881831444,32.659,32.7661,32.6456,32.746,238551.2288
2017-01-30 15:50:00,48.94,48.98,48.9,48.91,634929.8619683537,32.7393,32.7661,32.7125,32.7192,634929.862
2017-01-31 09:30:00,48.76,49.15,48.76,49.14,138363.81999775558,32.6189,32.8798,32.6189,32.8731,138363.82
2017-01-31 09:40:00,49.14,49.14,48.63,48.65,122686.5671641791,32.8731,32.8731,32.5319,32.5453,122686.5672
2017-01-31 09:50:00,48.65,48.67,48.46,48.59,103677.47727527774,32.5453,32.5587,32.4182,32.5052,103677.4773
2017-01-31 10:00:00,48.59,48.59,48.09,48.19,220066.2103018741,32.5052,32.5052,32.1707,32.2376,220066.2103
2017-01-31 10:10:00,48.2,48.4,48.19,48.35,102677.58949612838,32.2443,32.3781,32.2376,32.3446,102677.5895
2017-01-31 10:20:00,48.35,48.47,48.29,48.31,88721.80451127818,32.3446,32.4249,32.3045,32.3178,88721.8045
2017-01-31 10:30:00,48.32,48.51,48.31,48.44,93524.85691841543,32.3245,32.4516,32.3178,32.4048,93524.8569
2017-01-31 10:40:00,48.44,48.44,48.17,48.17,87757.82740433172,32.4048,32.4048,32.2242,32.2242,87757.8274
2017-01-31 10:50:00,48.18,48.27,48.16,48.24,107150.71260240152,32.2309,32.2911,32.2175,32.271,107150.7126
2017-01-31 11:00:00,48.24,48.27,48.11,48.12,98141.62271350015,32.271,32.2911,32.1841,32.1907,98141.6227
2017-01-31 11:10:00,48.12,48.21,48.1,48.16,111834.81090786667,32.1907,32.251,32.1774,32.2175,111834.8109
2017-01-31 11:20:00,48.16,48.19,47.99,47.99,110251.37470542024,32.2175,32.2376,32.1038,32.1038,110251.3747
2017-01-31 11:30:00,48.0,48.12,47.95,48.1,131433.0602625968,32.1105,32.1907,32.077,32.1774,131433.0603
2017-01-31 11:40:00,48.09,48.16,48.08,48.09,72789.81034676243,32.1707,32.2175,32.164,32.1707,72789.8103
2017-01-31 11:50:00,48.09,48.16,48.08,48.1,61725.95668275165,32.1707,32.2175,32.164,32.1774,61725.9567
2017-01-31 12:00:00,48.11,48.18,48.11,48.15,73001.90775446077,32.1841,32.2309,32.1841,32.2108,73001.9078
2017-01-31 12:10:00,48.15,48.32,48.14,48.32,59694.75928627539,32.2108,32.3245,32.2041,32.3245,59694.7593
2017-01-31 12:20:00,48.32,48.35,48.29,48.32,76292.22309505106,32.3245,32.3446,32.3045,32.3245,76292.2231
2017-01-31 12:30:00,48.32,48.35,48.3,48.31,36874.64930984176,32.3245,32.3446,32.3112,32.3178,36874.6493
2017-01-31 12:40:00,48.31,48.38,48.29,48.31,58614.07249466951,32.3178,32.3647,32.3045,32.3178,58614.0725
2017-01-31 12:50:00,48.32,48.34,48.3,48.32,37219.167321288296,32.3245,32.3379,32.3112,32.3245,37219.1673
2017-01-31 13:00:00,48.32,48.32,48.25,48.26,47928.40309729547,32.3245,32.3245,32.2777,32.2844,47928.4031
2017-01-31 13:10:00,48.27,48.28,48.16,48.22,69955.11165974638,32.2911,32.2978,32.2175,32.2576,69955.1117
2017-01-31 13:20:00,48.21,48.31,48.21,48.26,58421.05263157895,32.251,32.3178,32.251,32.2844,58421.0526
2017-01-31 13:30:00,48.26,48.31,48.25,48.27,81519.470317585,32.2844,32.3178,32.2777,32.2911,81519.4703
2017-01-31 13:40:00,48.26,48.27,48.13,48.14,90130.1761867355,32.2844,32.2911,32.1974,32.2041,90130.1762
2017-01-31 13:50:00,48.14,48.15,48.05,48.07,85211.53630344517,32.2041,32.2108,32.1439,32.1573,85211.5363
2017-01-31 14:00:00,48.07,48.07,47.99,48.02,92926.71978453596,32.1573,32.1573,32.1038,32.1238,92926.7198
2017-01-31 14:10:00,48.01,48.12,48.0,48.07,120159.35360790034,32.1172,32.1907,32.1105,32.1573,120159.3536
2017-01-31 14:20:00,48.07,48.1,48.03,48.07,82163.61800022444,32.1573,32.1774,32.1305,32.1573,82163.618
2017-01-31 14:30:00,48.07,48.14,48.02,48.13,94860.2850409606,32.1573,32.2041,32.1238,32.1974,94860.285
2017-01-31 14:40:00,48.13,48.27,48.12,48.26,97455.95331612614,32.1974,32.2911,32.1907,32.2844,97455.9533
2017-01-31 14:50:00,48.26,48.36,48.25,48.35,114037.70620581304,32.2844,32.3513,32.2777,32.3446,114037.7062
2017-01-31 15:00:00,48.35,48.4,48.33,48.33,141464.48210077433,32.3446,32.3781,32.3312,32.3312,141464.4821
2017-01-31 15:10:00,48.34,48.43,48.31,48.41,169855.23510268208,32.3379,32.3981,32.3178,32.3847,169855.2351
2017-01-31 15:20:00,48.41,48.48,48.41,48.42,112531.70239030413,32.3847,32.4316,32.3847,32.3914,112531.7024
2017-01-31 15:30:00,48.42,48.56,48.42,48.53,148573.67298844125,32.3914,32.4851,32.3914,32.465,148573.673
2017-01-31 15:40:00,48.52,48.57,48.47,48.47,278862.08057457075,32.4583,32.4918,32.4249,32.4249,278862.0806
2017-01-31 15:50:00,48.48,48.51,48.39,48.48,566856.6939737403,32.4316,32.4516,32.3714,32.4316,566856.694
2017-02-01 09:30:00,49.11,49.28,48.96,49.17,213358.77005947704,32.853,32.9667,32.7527,32.8932,213358.7701
2017-02-01 09:40:00,49.15,49.18,48.83,48.88,108256.08798114688,32.8798,32.8999,32.6657,32.6992,108256.088
2017-02-01 09:50:00,48.9,49.09,48.82,48.83,140457.86107058692,32.7125,32.8396,32.659,32.6657,140457.8611
2017-02-01 10:00:00,48.83,49.07,48.83,48.9,136084.61452137807,32.6657,32.8263,32.6657,32.7125,136084.6145
2017-02-01 10:10:00,48.89,48.97,48.73,48.82,79521.93917629895,32.7058,32.7594,32.5988,32.659,79521.9392
2017-02-01 10:20:00,48.82,48.96,48.81,48.85,69185.2766243968,32.659,32.7527,32.6523,32.6791,69185.2766
2017-02-01 10:30:00,48.84,48.96,48.68,48.73,112981.70800134663,32.6724,32.7527,32.5654,32.5988,112981.708
2017-02-01 10:40:00,48.73,48.81,48.67,48.76,77214.67848726294,32.5988,32.6523,32.5587,32.6189,77214.6785
2017-02-01 10:50:00,48.77,48.84,48.62,48.63,148584.89507350465,32.6256,32.6724,32.5252,32.5319,148584.8951
2017-02-01 11:00:00,48.64,48.77,48.63,48.76,219627.4267758949,32.5386,32.6256,32.5319,32.6189,219627.4268
2017-02-01 11:10:00,48.75,48.83,48.7,48.72,94044.43945685108,32.6122,32.6657,32.5787,32.5921,94044.4395
2017-02-01 11:20:00,48.73,48.76,48.54,48.58,116644.59656604196,32.5988,32.6189,32.4717,32.4985,116644.5966
2017-02-01 11:30:00,48.6,48.68,48.59,48.64,196265.29009089887,32.5118,32.5654,32.5052,32.5386,196265.2901
2017-02-01 11:40:00,48.65,48.7,48.57,48.57,158840.75861295027,32.5453,32.5787,32.4918,32.4918,158840.7586
2017-02-01 11:50:00,48.57,48.61,48.5,48.57,211976.2091796656,32.4918,32.5185,32.445,32.4918,211976.2092
2017-02-01 12:00:00,48.58,48.6,48.48,48.48,194873.7515430367,32.4985,32.5118,32.4316,32.4316,194873.7515
2017-02-01 12:10:00,48.5,48.57,48.48,48.54,180209.85299068567,32.445,32.4918,32.4316,32.4717,180209.853
2017-02-01 12:20:00,48.54,48.68,48.53,48.67,156373.02210750757,32.4717,32.5654,32.465,32.5587,156373.0221
2017-02-01 12:30:00,48.67,48.78,48.66,48.73,134649.30984176858,32.5587,32.6323,32.552,32.5988,134649.3098
2017-02-01 12:40:00,48.72,48.78,48.71,48.75,121061.60924699808,32.5921,32.6323,32.5854,32.6122,121061.6092
2017-02-01 12:50:00,48.75,48.79,48.72,48.74,131135.67500841655,32.6122,32.639,32.5921,32.6055,131135.675
2017-02-01 13:00:00,48.73,48.83,48.72,48.82,123782.96487487374,32.5988,32.6657,32.5921,32.659,123782.9649
2017-02-01 13:10:00,48.82,48.83,48.73,48.75,136843.22747166423,32.659,32.6657,32.5988,32.6122,136843.2275
2017-02-01 13:20:00,48.74,48.74,48.68,48.68,138146.11154752554,32.6055,32.6055,32.5654,32.5654,138146.1115
2017-02-01 13:30:00,48.68,48.75,48.67,48.72,115185.72550779936,32.5654,32.6122,32.5587,32.5921,115185.7255
2017-02-01 13:40:00,48.71,48.76,48.68,48.71,134014.1398271799,32.5854,32.6189,32.5654,32.5854,134014.1398
2017-02-01 13:50:00,48.72,48.77,48.57,48.59,185566.1541914488,32.5921,32.6256,32.4918,32.5052,185566.1542
2017-02-01 14:00:00,48.57,48.76,48.13,48.46,284847.94074739085,32.4918,32.6189,32.1974,32.4182,284847.9407
2017-02-01 14:10:00,48.46,48.65,48.46,48.61,230891.0335540344,32.4182,32.5453,32.4182,32.5185,230891.0336
2017-02-01 14:20:00,48.61,48.65,48.52,48.53,175322.63494557288,32.5185,32.5453,32.4583,32.465,175322.6349
2017-02-01 14:30:00,48.53,48.53,48.25,48.35,213019.86309056223,32.465,32.465,32.2777,32.3446,213019.8631
2017-02-01 14:40:00,48.35,48.4,48.27,48.32,160457.8610705869,32.3446,32.3781,32.2911,32.3245,160457.8611
2017-02-01 14:50:00,48.31,48.4,48.24,48.4,171509.37044102795,32.3178,32.3781,32.271,32.3781,171509.3704
2017-02-01 15:00:00,48.4,48.57,48.37,48.52,229277.29772191672,32.3781,32.4918,32.358,32.4583,229277.2977
2017-02-01 15:10:00,48.51,48.57,48.43,48.48,202709.0113343059,32.4516,32.4918,32.3981,32.4316,202709.0113
2017-02-01 15:20:00,48.49,48.56,48.47,48.51,273221.8606217035,32.4383,32.4851,32.4249,32.4516,273221.8606
2017-02-01 15:30:00,48.5,48.65,48.5,48.65,225887.1058242621,32.445,32.5453,32.445,32.5453,225887.1058
2017-02-01 15:40:00,48.65,48.65,48.47,48.48,336176.635618898,32.5453,32.5453,32.4249,32.4316,336176.6356
2017-02-01 15:50:00,48.48,48.51,48.4,48.41,612183.8177533385,32.4316,32.4516,32.3781,32.3847,612183.8178
2017-02-02 09:30:00,46.43,46.48,44.87,45.73,1337982.2691055995,31.3016,31.3353,30.2499,30.8297,1337982.2691
2017-02-02 09:40:00,45.77,46.31,45.62,46.11,707962.0693524857,30.8567,31.2207,30.7555,31.0859,707962.0694
2017-02-02 09:50:00,46.11,46.25,45.8,46.18,737071.0357984513,31.0859,31.1803,30.8769,31.1331,737071.0358
2017-02-02 10:00:00,46.16,46.56,46.14,46.46,822073.8413197171,31.1196,31.3893,31.1061,31.3218,822073.8413
2017-02-02 10:10:00,46.46,46.47,46.15,46.17,403970.3736954326,31.3218,31.3286,31.1129,31.1263,403970.3737
2017-02-02 10:20:00,46.18,46.54,46.1,46.53,315464.0332173718,31.1331,31.3758,31.0791,31.369,315464.0332
2017-02-02 10:30:00,46.53,46.56,46.17,46.29,396844.3496801705,31.369,31.3893,31.1263,31.2072,396844.3497
2017-02-02 10:40:00,46.29,46.43,46.19,46.42,232501.4027606329,31.2072,31.3016,31.1398,31.2949,232501.4028
2017-02-02 10:50:00,46.43,46.76,46.41,46.73,293321.7371787678,31.3016,31.5241,31.2881,31.5039,293321.7372
2017-02-02 11:00:00,46.72,46.77,46.4,46.41,229721.6922904276,31.4971,31.5308,31.2814,31.2881,229721.6923
2017-02-02 11:10:00,46.41,46.57,46.19,46.19,231153.630344518,31.2881,31.396,31.1398,31.1398,231153.6303
2017-02-02 11:20:00,46.2,46.25,45.97,45.99,450334.4181348895,31.1466,31.1803,30.9915,31.005,450334.4181
2017-02-02 11:30:00,45.99,46.18,45.95,46.03,244668.3873863764,31.005,31.1331,30.978,31.032,244668.3874
2017-02-02 11:40:00,46.03,46.09,45.97,45.98,301550.8921557625,31.032,31.0724,30.9915,30.9982,301550.8922
2017-02-02 11:50:00,45.97,46.04,45.83,45.95,358160.7002581079,30.9915,31.0387,30.8971,30.978,358160.7003
2017-02-02 12:00:00,45.95,46.07,45.82,45.95,334050.0504993828,30.978,31.0589,30.8904,30.978,334050.0505
2017-02-02 12:10:00,45.95,46.01,45.85,45.9,245717.6523398047,30.978,31.0185,30.9106,30.9443,245717.6523
2017-02-02 12:20:00,45.91,46.03,45.85,45.99,213245.42700033664,30.9511,31.032,30.9106,31.005,213245.427
2017-02-02 12:30:00,46.0,46.03,45.91,45.98,161052.63157894736,31.0117,31.032,30.9511,30.9982,161052.6316
2017-02-02 12:40:00,45.96,46.21,45.96,46.02,180594.77050836044,30.9848,31.1533,30.9848,31.0252,180594.7705
2017-02-02 12:50:00,46.02,46.24,46.01,46.2,184203.79306475143,31.0252,31.1735,31.0185,31.1466,184203.7931
2017-02-02 13:00:00,46.21,46.23,46.08,46.19,261369.09437773537,31.1533,31.1668,31.0657,31.1398,261369.0944
2017-02-02 13:10:00,46.19,46.51,46.19,46.27,348590.5061160363,31.1398,31.3556,31.1398,31.1938,348590.5061
2017-02-02 13:20:00,46.27,46.34,46.12,46.15,202035.68623050163,31.1938,31.2409,31.0926,31.1129,202035.6862
2017-02-02 13:30:00,46.16,46.16,45.96,46.07,163252.1602513747,31.1196,31.1196,30.9848,31.0589,163252.1603
2017-02-02 13:40:00,46.08,46.11,45.97,45.98,151363.48333520367,31.0657,31.0859,30.9915,30.9982,151363.4833
2017-02-02 13:50:00,45.98,46.11,45.94,45.94,194612.27696105937,30.9982,31.0859,30.9713,30.9713,194612.277
2017-02-02 14:00:00,45.94,46.01,45.88,45.92,306827.51655257546,30.9713,31.0185,30.9308,30.9578,306827.5166
2017-02-02 14:10:00,45.93,45.93,45.7,45.7,645591.9649870945,30.9645,30.9645,30.8095,30.8095,645591.965
2017-02-02 14:20:00,45.7,45.9,45.64,45.72,377673.66176635615,30.8095,30.9443,30.769,30.823,377673.6618
2017-02-02 14:30:00,45.71,45.78,45.66,45.78,283837.95309168444,30.8162,30.8634,30.7825,30.8634,283837.9531
2017-02-02 14:40:00,45.79,45.8,45.57,45.58,314019.7508697116,30.8702,30.8769,30.7218,30.7286,314019.7509
2017-02-02 14:50:00,45.58,45.69,45.53,45.64,353831.2198406464,30.7286,30.8027,30.6949,30.769,353831.2198
2017-02-02 15:00:00,45.65,45.66,45.57,45.59,355949.9495006172,30.7758,30.7825,30.7218,30.7353,355949.9495
2017-02-02 15:10:00,45.59,45.75,45.58,45.74,480221.0750757491,30.7353,30.8432,30.7286,30.8364,480221.0751
2017-02-02 15:20:00,45.75,45.83,45.73,45.75,389349.1190663225,30.8432,30.8971,30.8297,30.8432,389349.1191
2017-02-02 15:30:00,45.75,45.86,45.73,45.76,495774.8849736281,30.8432,30.9173,30.8297,30.8499,495774.885
2017-02-02 15:40:00,45.76,45.76,45.62,45.73,589947.2562002019,30.8499,30.8499,30.7555,30.8297,589947.2562
2017-02-02 15:50:00,45.72,45.87,45.64,45.85,1235311.4128605097,30.823,30.9241,30.769,30.9106,1235311.4129
2017-02-03 09:30:00,46.65,46.76,46.23,46.44,694652.6764672876,31.4499,31.5241,31.1668,31.3084,694652.6765
2017-02-03 09:40:00,46.44,46.52,46.03,46.16,312896.4201548648,31.3084,31.3623,31.032,31.1196,312896.4202
2017-02-03 09:50:00,46.16,46.36,46.15,46.32,270375.93984962406,31.1196,31.2544,31.1129,31.2275,270375.9398
2017-02-03 10:00:00,46.32,46.36,46.25,46.31,312097.4076983503,31.2275,31.2544,31.1803,31.2207,312097.4077
2017-02-03 10:10:00,46.31,46.34,45.95,46.06,397844.23745931993,31.2207,31.2409,30.978,31.0522,397844.2375
2017-02-03 10:20:00,46.09,46.34,46.07,46.15,217629.8956346089,31.0724,31.2409,31.0589,31.1129,217629.8956
2017-02-03 10:30:00,46.15,46.32,46.03,46.32,291812.3667377399,31.1129,31.2275,31.032,31.2275,291812.3667
2017-02-03 10:40:00,46.31,46.43,46.25,46.43,470366.9621815733,31.2207,31.3016,31.1803,31.3016,470366.9622
2017-02-03 10:50:00,46.42,46.46,46.36,46.38,179059.58927168668,31.2949,31.3218,31.2544,31.2679,179059.5893
2017-02-03 11:00:00,46.38,46.57,46.38,46.52,169635.28223543934,31.2679,31.396,31.2679,31.3623,169635.2822
2017-02-03 11:10:00,46.52,46.59,46.47,46.54,197223.65615531369,31.3623,31.4095,31.3286,31.3758,197223.6562
2017-02-03 11:20:00,46.54,46.54,46.31,46.36,171122.20850634048,31.3758,31.3758,31.2207,31.2544,171122.2085
2017-02-03 11:30:00,46.36,46.43,46.25,46.39,264865.8960834923,31.2544,31.3016,31.1803,31.2747,264865.8961
2017-02-03 11:40:00,46.38,46.39,46.26,46.37,443080.4623499046,31.2679,31.2747,31.187,31.2612,443080.4623
2017-02-03 11:50:00,46.37,46.38,46.21,46.23,292989.563460891,31.2612,31.2679,31.1533,31.1668,292989.5635
2017-02-03 12:00:00,46.24,46.45,46.23,46.39,595465.1554258781,31.1735,31.3151,31.1668,31.2747,595465.1554
2017-02-03 12:10:00,46.38,46.46,46.35,46.36,270504.9938278532,31.2679,31.3218,31.2477,31.2544,270504.9938
2017-02-03 12:20:00,46.36,46.4,46.32,46.36,207623.1623835709,31.2544,31.2814,31.2275,31.2544,207623.1624
2017-02-03 12:30:00,46.36,46.45,46.35,46.43,183788.57591740543,31.2544,31.3151,31.2477,31.3016,183788.5759
2017-02-03 12:40:00,46.43,46.44,46.38,46.44,116406.68836269778,31.3016,31.3084,31.2679,31.3084,116406.6884
2017-02-03 12:50:00,46.44,46.46,46.39,46.41,149013.5787229267,31.3084,31.3218,31.2747,31.2881,149013.5787
2017-02-03 13:00:00,46.41,46.44,46.36,46.4,151840.42195039836,31.2881,31.3084,31.2544,31.2814,151840.422
2017-02-03 13:10:00,46.4,46.51,46.39,46.48,186313.54505667152,31.2814,31.3556,31.2747,31.3353,186313.5451
2017-02-03 13:20:00,46.48,46.51,46.38,46.41,224829.9854112894,31.3353,31.3556,31.2679,31.2881,224829.9854
2017-02-03 13:30:00,46.42,46.45,46.37,46.43,134382.22421725956,31.2949,31.3151,31.2612,31.3016,134382.2242
2017-02-03 13:40:00,46.44,46.45,46.38,46.44,116009.42655145326,31.3084,31.3151,31.2679,31.3084,116009.4266
2017-02-03 13:50:00,46.44,46.49,46.35,46.36,139516.32813376724,31.3084,31.3421,31.2477,31.2544,139516.3281
2017-02-03 14:00:00,46.36,46.41,46.35,46.36,119214.45404556168,31.2544,31.2881,31.2477,31.2544,119214.454
2017-02-03 14:10:00,46.36,46.41,46.3,46.32,140345.64021995285,31.2544,31.2881,31.214,31.2275,140345.6402
2017-02-03 14:20:00,46.32,46.36,46.28,46.32,133694.31040287286,31.2275,31.2544,31.2005,31.2275,133694.3104
2017-02-03 14:30:00,46.32,46.33,46.27,46.28,111353.3834586466,31.2275,31.2342,31.1938,31.2005,111353.3835
2017-02-03 14:40:00,46.29,46.36,46.27,46.34,144175.73785209292,31.2072,31.2544,31.1938,31.2409,144175.7379
2017-02-03 14:50:00,46.34,46.35,46.25,46.27,179829.42430703624,31.2409,31.2477,31.1803,31.1938,179829.4243
2017-02-03 15:00:00,46.27,46.3,46.25,46.27,185339.468073168,31.1938,31.214,31.1803,31.1938,185339.4681
2017-02-03 15:10:00,46.27,46.3,46.21,46.26,271354.50566715293,31.1938,31.214,31.1533,31.187,271354.5057
2017-02-03 15:20:00,46.27,46.27,46.2,46.27,232328.5826506565,31.1938,31.1938,31.1466,31.1938,232328.5827
2017-02-03 15:30:00,46.27,46.33,46.24,46.29,326682.75165525754,31.1938,31.2342,31.1735,31.2072,326682.7517
2017-02-03 15:40:00,46.29,46.32,46.2,46.21,443301.53742565366,31.2072,31.2275,31.1466,31.1533,443301.5374
2017-02-03 15:50:00,46.21,46.22,46.1,46.13,1033690.9437773536,31.1533,31.16,31.0791,31.0994,1033690.9438
2017-02-06 09:30:00,45.64,46.19,45.64,46.19,266279.8788014813,30.769,31.1398,30.769,31.1398,266279.8788
2017-02-06 09:40:00,46.2,46.3,46.14,46.29,207267.4222870609,31.1466,31.214,31.1061,31.2072,207267.4223
2017-02-06 09:50:00,46.29,46.51,46.24,46.42,151573.33632588934,31.2072,31.3556,31.1735,31.2949,151573.3363
2017-02-06 10:00:00,46.42,46.46,46.27,46.31,214798.56357311187,31.2949,31.3218,31.1938,31.2207,214798.5636
2017-02-06 10:10:00,46.31,46.35,46.26,46.31,241007.7432386937,31.2207,31.2477,31.187,31.2207,241007.7432
2017-02-06 10:20:00,46.31,46.36,46.29,46.31,149576.92739310962,31.2207,31.2544,31.2072,31.2207,149576.9274
2017-02-06 10:30:00,46.31,46.36,46.2,46.29,180359.10672202896,31.2207,31.2544,31.1466,31.2072,180359.1067
2017-02-06 10:40:00,46.28,46.33,46.17,46.26,193356.5256424644,31.2005,31.2342,31.1263,31.187,193356.5256
2017-02-06 10:50:00,46.26,46.36,46.24,46.24,143757.1540792279,31.187,31.2544,31.1735,31.1735,143757.1541
2017-02-06 11:00:00,46.24,46.36,46.22,46.36,172513.74705420266,31.1735,31.2544,31.16,31.2544,172513.7471
2017-02-06 11:10:00,46.36,46.36,46.27,46.29,146928.5153181461,31.2544,31.2544,31.1938,31.2072,146928.5153
2017-02-06 11:20:00,46.29,46.41,46.28,46.36,126270.90113343058,31.2072,31.2881,31.2005,31.2544,126270.9011
2017-02-06 11:30:00,46.36,46.43,46.3,46.34,166691.72932330827,31.2544,31.3016,31.214,31.2409,166691.7293
2017-02-06 11:40:00,46.34,46.35,46.27,46.29,86279.8788014813,31.2409,31.2477,31.1938,31.2072,86279.8788
2017-02-06 11:50:00,46.28,46.31,46.24,46.27,95529.12131073952,31.2005,31.2207,31.1735,31.1938,95529.1213
2017-02-06 12:00:00,46.27,46.31,46.23,46.24,135854.56177757826,31.1938,31.2207,31.1668,31.1735,135854.5618
2017-02-06 12:10:00,46.25,46.31,46.24,46.29,96414.54382224217,31.1803,31.2207,31.1735,31.2072,96414.5438
2017-02-06 12:20:00,46.29,46.33,46.28,46.32,129330.04152171472,31.2072,31.2342,31.2005,31.2275,129330.0415
2017-02-06 12:30:00,46.32,46.32,46.26,46.27,88910.3355403434,31.2275,31.2275,31.187,31.1938,88910.3355
2017-02-06 12:40:00,46.27,46.33,46.27,46.27,92675.3450791157,31.1938,31.2342,31.1938,31.1938,92675.3451
2017-02-06 12:50:00,46.27,46.3,46.21,46.22,103987.20682302772,31.1938,31.214,31.1533,31.16,103987.2068
2017-02-06 13:00:00,46.22,46.24,46.13,46.19,157122.657389743,31.16,31.1735,31.0994,31.1398,157122.6574
2017-02-06 13:10:00,46.19,46.2,46.16,46.19,118257.21018965324,31.1398,31.1466,31.1196,31.1398,118257.2102
2017-02-06 13:20:00,46.19,46.27,46.19,46.25,106908.31556503198,31.1398,31.1938,31.1398,31.1803,106908.3156
2017-02-06 13:30:00,46.26,46.3,46.22,46.22,89734.0365839973,31.187,31.214,31.16,31.16,89734.0366
2017-02-06 13:40:00,46.23,46.25,46.19,46.25,85771.51834810908,31.1668,31.1803,31.1398,31.1803,85771.5183
2017-02-06 13:50:00,46.26,46.33,46.23,46.25,125422.51150263718,31.187,31.2342,31.1668,31.1803,125422.5115
2017-02-06 14:00:00,46.25,46.25,46.19,46.25,88482.77409942767,31.1803,31.1803,31.1398,31.1803,88482.7741
2017-02-06 14:10:00,46.25,46.3,46.22,46.26,92689.93378969812,31.1803,31.214,31.16,31.187,92689.9338
2017-02-06 14:20:00,46.26,46.26,46.13,46.15,110856.24509033778,31.187,31.187,31.0994,31.1129,110856.2451
2017-02-06 14:30:00,46.15,46.23,46.15,46.2,100420.82818987768,31.1129,31.1668,31.1129,31.1466,100420.8282
2017-02-06 14:40:00,46.19,46.22,46.14,46.14,95733.3632588935,31.1398,31.16,31.1061,31.1061,95733.3633
2017-02-06 14:50:00,46.14,46.19,46.11,46.14,104282.34766019526,31.1061,31.1398,31.0859,31.1061,104282.3477
2017-02-06 15:00:00,46.14,46.18,46.12,46.14,102025.58635394456,31.1061,31.1331,31.0926,31.1061,102025.5864
2017-02-06 15:10:00,46.15,46.24,46.14,46.2,110769.83503534956,31.1129,31.1735,31.1061,31.1466,110769.835
2017-02-06 15:20:00,46.21,46.27,46.19,46.19,117606.32925597575,31.1533,31.1938,31.1398,31.1398,117606.3293
2017-02-06 15:30:00,46.2,46.25,46.17,46.24,193731.34328358207,31.1466,31.1803,31.1263,31.1735,193731.3433
2017-02-06 15:40:00,46.25,46.27,46.19,46.2,156313.54505667152,31.1803,31.1938,31.1398,31.1466,156313.5451
2017-02-06 15:50:00,46.2,46.23,46.16,46.23,341097.519919201,31.1466,31.1668,31.1196,31.1668,341097.5199
2017-02-07 09:30:00,46.49,46.64,46.41,46.53,218247.11031309617,31.3421,31.4432,31.2881,31.369,218247.1103
2017-02-07 09:40:00,46.54,46.65,46.47,46.63,115522.38805970148,31.3758,31.4499,31.3286,31.4365,115522.3881
2017-02-07 09:50:00,46.63,46.68,46.41,46.44,119879.92368982156,31.4365,31.4702,31.2881,31.3084,119879.9237
2017-02-07 10:00:00,46.43,46.47,46.34,46.44,74864.77387498597,31.3016,31.3286,31.2409,31.3084,74864.7739
2017-02-07 10:10:00,46.43,46.46,46.28,46.28,130242.39703736952,31.3016,31.3218,31.2005,31.2005,130242.397
2017-02-07 10:20:00,46.28,46.37,46.27,46.31,70714.84681853888,31.2005,31.2612,31.1938,31.2207,70714.8468
2017-02-07 10:30:00,46.31,46.31,46.14,46.19,116404.4439456851,31.2207,31.2207,31.1061,31.1398,116404.4439
2017-02-07 10:40:00,46.2,46.28,46.2,46.28,92664.12299405228,31.1466,31.2005,31.1466,31.2005,92664.123
2017-02-07 10:50:00,46.28,46.37,46.27,46.36,94479.8563573112,31.2005,31.2612,31.1938,31.2544,94479.8564
2017-02-07 11:00:00,46.35,46.44,46.32,46.37,86459.43216249578,31.2477,31.3084,31.2275,31.2612,86459.4322
2017-02-07 11:10:00,46.37,46.39,46.31,46.33,62633.823364381096,31.2612,31.2747,31.2207,31.2342,62633.8234
2017-02-07 11:20:00,46.33,46.41,46.31,46.4,134666.1429693637,31.2342,31.2881,31.2207,31.2814,134666.143
2017-02-07 11:30:00,46.4,46.46,46.38,46.44,69600.49377174278,31.2814,31.3218,31.2679,31.3084,69600.4938
2017-02-07 11:40:00,46.43,46.44,46.38,46.43,74423.74593199416,31.3016,31.3084,31.2679,31.3016,74423.7459
2017-02-07 11:50:00,46.43,46.44,46.35,46.36,124516.88923802042,31.3016,31.3084,31.2477,31.2544,124516.8892
2017-02-07 12:00:00,46.36,46.45,46.36,46.44,101259.117944114,31.2544,31.3151,31.2544,31.3084,101259.1179
2017-02-07 12:10:00,46.44,46.48,46.41,46.44,167287.62204017505,31.3084,31.3353,31.2881,31.3084,167287.622
2017-02-07 12:20:00,46.44,46.44,46.29,46.32,136489.73179216695,31.3084,31.3084,31.2072,31.2275,136489.7318
2017-02-07 12:30:00,46.32,46.33,46.26,46.3,68871.05824262148,31.2275,31.2342,31.187,31.214,68871.0582
2017-02-07 12:40:00,46.3,46.32,46.19,46.23,104329.48041746156,31.214,31.2275,31.1398,31.1668,104329.4804
2017-02-07 12:50:00,46.22,46.28,46.17,46.17,60017.95533610145,31.16,31.2005,31.1263,31.1263,60017.9553
2017-02-07 13:00:00,46.18,46.19,46.12,46.14,74815.39670070699,31.1331,31.1398,31.0926,31.1061,74815.3967
2017-02-07 13:10:00,46.15,46.16,46.05,46.07,202953.6527886881,31.1129,31.1196,31.0454,31.0589,202953.6528
2017-02-07 13:20:00,46.07,46.17,46.06,46.16,93222.98283020985,31.0589,31.1263,31.0522,31.1196,93222.9828
2017-02-07 13:30:00,46.16,46.18,46.11,46.15,242170.35125126247,31.1196,31.1331,31.0859,31.1129,242170.3513
2017-02-07 13:40:00,46.14,46.16,46.13,46.13,97524.4080350129,31.1061,31.1196,31.0994,31.0994,97524.408
2017-02-07 13:50:00,46.14,46.15,46.11,46.11,106214.79070811356,31.1061,31.1129,31.0859,31.0859,106214.7907
2017-02-07 14:00:00,46.12,46.14,46.09,46.09,109150.48816070025,31.0926,31.1061,31.0724,31.0724,109150.4882
2017-02-07 14:10:00,46.09,46.12,46.08,46.11,75478.62192795421,31.0724,31.0926,31.0657,31.0859,75478.6219
2017-02-07 14:20:00,46.11,46.12,46.1,46.11,87406.57614184715,31.0859,31.0926,31.0791,31.0859,87406.5761
2017-02-07 14:30:00,46.11,46.13,46.07,46.08,98465.94097183256,31.0859,31.0994,31.0589,31.0657,98465.941
2017-02-07 14:40:00,46.08,46.09,46.06,46.08,67724.16114914151,31.0657,31.0724,31.0522,31.0657,67724.1611
2017-02-07 14:50:00,46.09,46.13,46.08,46.13,106899.33789698123,31.0724,31.0994,31.0657,31.0994,106899.3379
2017-02-07 15:00:00,46.13,46.24,46.13,46.22,113984.96240601504,31.0994,31.1735,31.0994,31.16,113984.9624
2017-02-07 15:10:00,46.23,46.23,46.15,46.17,135413.53383458647,31.1668,31.1668,31.1129,31.1263,135413.5338
2017-02-07 15:20:00,46.18,46.19,46.12,46.15,89216.69846257434,31.1331,31.1398,31.0926,31.1129,89216.6985
2017-02-07 15:30:00,46.15,46.16,46.09,46.11,145877.00594770507,31.1129,31.1196,31.0724,31.0859,145877.0059
2017-02-07 15:40:00,46.11,46.16,46.09,46.1,186085.7367298844,31.0859,31.1196,31.0724,31.0791,186085.7367
2017-02-07 15:50:00,46.1,46.11,46.04,46.06,486843.2274716642,31.0791,31.0859,31.0387,31.0522,486843.2275
2017-02-08 09:30:00,45.9,45.95,45.53,45.59,293768.3761642913,30.9443,30.978,30.6949,30.7353,293768.3762
2017-02-08 09:40:00,45.6,45.7,45.53,45.59,222420.6037481764,30.7421,30.8095,30.6949,30.7353,222420.6037
2017-02-08 09:50:00,45.59,45.76,45.54,45.75,221075.07574907417,30.7353,30.8499,30.7016,30.8432,221075.0757
2017-02-08 10:00:00,45.73,45.91,45.68,45.68,205669.3973740321,30.8297,30.9511,30.796,30.796,205669.3974
2017-02-08 10:10:00,45.68,45.81,45.67,45.8,213741.4431601392,30.796,30.8836,30.7893,30.8769,213741.4432
2017-02-08 10:20:00,45.8,45.81,45.7,45.77,185614.4091572214,30.8769,30.8836,30.8095,30.8567,185614.4092
2017-02-08 10:30:00,45.78,45.84,45.69,45.72,145980.2491302884,30.8634,30.9039,30.8027,30.823,145980.2491
2017-02-08 10:40:00,45.74,45.97,45.67,45.93,176720.90674447312,30.8364,30.9915,30.7893,30.9645,176720.9067
2017-02-08 10:50:00,45.93,45.99,45.81,45.85,163910.89664459656,30.9645,31.005,30.8836,30.9106,163910.8966
2017-02-08 11:00:00,45.86,46.02,45.83,45.98,176234.9904612277,30.9173,31.0252,30.8971,30.9982,176234.9905
2017-02-08 11:10:00,45.98,46.0,45.88,45.92,117315.67725283356,30.9982,31.0117,30.9308,30.9578,117315.6773
2017-02-08 11:20:00,45.93,45.97,45.83,45.87,141200.7631017843,30.9645,30.9915,30.8971,30.9241,141200.7631
2017-02-08 11:30:00,45.88,45.95,45.84,45.84,82315.1161485804,30.9308,30.978,30.9039,30.9039,82315.1161
2017-02-08 11:40:00,45.84,45.92,45.81,45.83,60474.69419818202,30.9039,30.9578,30.8836,30.8971,60474.6942
2017-02-08 11:50:00,45.82,45.88,45.77,45.8,74570.75524632477,30.8904,30.9308,30.8567,30.8769,74570.7552
2017-02-08 12:00:00,45.81,45.91,45.8,45.91,135082.48232521603,30.8836,30.9511,30.8769,30.9511,135082.4823
2017-02-08 12:10:00,45.91,45.93,45.76,45.8,184975.8725171137,30.9511,30.9645,30.8499,30.8769,184975.8725
2017-02-08 12:20:00,45.8,45.81,45.74,45.76,91174.95230613848,30.8769,30.8836,30.8364,30.8499,91174.9523
2017-02-08 12:30:00,45.77,45.78,45.7,45.73,62674.22287060936,30.8567,30.8634,30.8095,30.8297,62674.2229
2017-02-08 12:40:00,45.73,45.76,45.68,45.71,79308.71956009427,30.8297,30.8499,30.796,30.8162,79308.7196
2017-02-08 12:50:00,45.71,45.71,45.65,45.68,87274.15553809897,30.8162,30.8162,30.7758,30.796,87274.1555
2017-02-08 13:00:00,45.68,45.81,45.67,45.78,138329.03153405903,30.796,30.8836,30.7893,30.8634,138329.0315
2017-02-08 13:10:00,45.79,45.8,45.71,45.76,114948.9395129615,30.8702,30.8769,30.8162,30.8499,114948.9395
2017-02-08 13:20:00,45.76,45.86,45.75,45.84,92113.11861743912,30.8499,30.9173,30.8432,30.9039,92113.1186
2017-02-08 13:30:00,45.84,45.89,45.83,45.87,122171.47345976882,30.9039,30.9376,30.8971,30.9241,122171.4735
2017-02-08 13:40:00,45.86,45.94,45.81,45.89,93377.84760408485,30.9173,30.9713,30.8836,30.9376,93377.8476
2017-02-08 13:50:00,45.89,45.92,45.85,45.89,78915.9465828751,30.9376,30.9578,30.9106,30.9376,78915.9466
2017-02-08 14:00:00,45.89,45.93,45.8,45.81,92686.5671641791,30.9376,30.9645,30.8769,30.8836,92686.5672
2017-02-08 14:10:00,45.82,45.95,45.81,45.94,79909.10111098642,30.8904,30.978,30.8836,30.9713,79909.1011
2017-02-08 14:20:00,45.95,45.95,45.87,45.92,70897.76680507237,30.978,30.978,30.9241,30.9578,70897.7668
2017-02-08 14:30:00,45.91,45.93,45.84,45.9,112152.39591516105,30.9511,30.9645,30.9039,30.9443,112152.3959
2017-02-08 14:40:00,45.89,45.95,45.84,45.85,162400.40399506228,30.9376,30.978,30.9039,30.9106,162400.404
2017-02-08 14:50:00,45.85,45.89,45.8,45.81,159019.1897654584,30.9106,30.9376,30.8769,30.8836,159019.1898
2017-02-08 15:00:00,45.82,45.87,45.75,45.87,156731.0066210302,30.8904,30.9241,30.8432,30.9241,156731.0066
2017-02-08 15:10:00,45.87,45.9,45.86,45.87,113941.19627426776,30.9241,30.9443,30.9173,30.9241,113941.1963
2017-02-08 15:20:00,45.87,45.93,45.84,45.91,133171.36123891818,30.9241,30.9645,30.9039,30.9511,133171.3612
2017-02-08 15:30:00,45.92,45.95,45.86,45.95,153780.72045786105,30.9578,30.978,30.9173,30.978,153780.7205
2017-02-08 15:40:00,45.95,45.99,45.9,45.91,209135.8994501178,30.978,31.005,30.9443,30.9511,209135.8995
2017-02-08 15:50:00,45.91,45.95,45.79,45.8,821831.4442823476,30.9511,30.978,30.8702,30.8769,821831.4443
2017-02-09 09:30:00,46.03,46.25,46.03,46.22,198978.79025923013,31.032,31.1803,31.032,31.16,198978.7903
2017-02-09 09:40:00,46.22,46.26,46.01,46.06,126610.93031085176,31.16,31.187,31.0185,31.0522,126610.9303
2017-02-09 09:50:00,46.06,46.24,46.03,46.19,127046.34721131183,31.0522,31.1735,31.032,31.1398,127046.3472
2017-02-09 10:00:00,46.23,46.29,46.19,46.27,120170.57569296374,31.1668,31.2072,31.1398,31.1938,120170.5757
2017-02-09 10:10:00,46.27,46.44,46.26,46.43,343058.0181797778,31.1938,31.3084,31.187,31.3016,343058.0182
2017-02-09 10:20:00,46.43,46.6,46.42,46.5,236656.9408596117,31.3016,31.4162,31.2949,31.3488,236656.9409
2017-02-09 10:30:00,46.5,46.64,46.49,46.6,272955.8972057008,31.3488,31.4432,31.3421,31.4162,272955.8972
2017-02-09 10:40:00,46.6,46.78,46.59,46.76,123105.15093704408,31.4162,31.5376,31.4095,31.5241,123105.1509
2017-02-09 10:50:00,46.76,46.86,46.74,46.85,179144.87711816854,31.5241,31.5915,31.5106,31.5848,179144.8771
2017-02-09 11:00:00,46.85,46.87,46.77,46.85,135137.4705420267,31.5848,31.5983,31.5308,31.5848,135137.4705
2017-02-09 11:10:00,46.85,46.95,46.82,46.89,201526.20356862305,31.5848,31.6522,31.5645,31.6117,201526.2036
2017-02-09 11:20:00,46.89,47.02,46.87,47.01,112577.71293906408,31.6117,31.6994,31.5983,31.6926,112577.7129
2017-02-09 11:30:00,47.01,47.02,46.86,46.87,130812.4789585905,31.6926,31.6994,31.5915,31.5983,130812.479
2017-02-09 11:40:00,46.87,46.99,46.87,46.98,95240.71372461005,31.5983,31.6792,31.5983,31.6724,95240.7137
2017-02-09 11:50:00,46.98,47.09,46.96,47.09,199535.40567837504,31.6724,31.7466,31.6589,31.7466,199535.4057
2017-02-09 12:00:00,47.09,47.11,47.04,47.07,137839.74862529457,31.7466,31.7601,31.7129,31.7331,137839.7486
2017-02-09 12:10:00,47.07,47.13,47.05,47.11,108836.26977892492,31.7331,31.7735,31.7196,31.7601,108836.2698
2017-02-09 12:20:00,47.1,47.11,47.03,47.05,111935.80967343732,31.7533,31.7601,31.7061,31.7196,111935.8097
2017-02-09 12:30:00,47.05,47.06,46.96,46.96,66453.82111996408,31.7196,31.7263,31.6589,31.6589,66453.8211
2017-02-09 12:40:00,46.96,47.01,46.94,46.99,59620.69352485691,31.6589,31.6926,31.6454,31.6792,59620.6935
2017-02-09 12:50:00,46.99,47.02,46.93,47.01,60861.856132869485,31.6792,31.6994,31.6387,31.6926,60861.8561
2017-02-09 13:00:00,47.01,47.05,47.0,47.01,45673.886208057454,31.6926,31.7196,31.6859,31.6926,45673.8862
2017-02-09 13:10:00,47.02,47.03,46.96,47.01,75494.33284704297,31.6994,31.7061,31.6589,31.6926,75494.3328
2017-02-09 13:20:00,47.01,47.01,46.91,46.93,85734.48546739983,31.6926,31.6926,31.6252,31.6387,85734.4855
2017-02-09 13:30:00,46.93,46.95,46.91,46.92,51986.30905622264,31.6387,31.6522,31.6252,31.632,51986.3091
2017-02-09 13:40:00,46.92,46.93,46.9,46.93,65474.133093928845,31.632,31.6387,31.6185,31.6387,65474.1331
2017-02-09 13:50:00,46.93,47.01,46.91,47.01,68648.86095836606,31.6387,31.6926,31.6252,31.6926,68648.861
2017-02-09 14:00:00,47.01,47.02,46.92,46.94,59432.16249579172,31.6926,31.6994,31.632,31.6454,59432.1625
2017-02-09 14:10:00,46.93,46.99,46.86,46.87,75861.29502861631,31.6387,31.6792,31.5915,31.5983,75861.295
2017-02-09 14:20:00,46.88,46.93,46.87,46.92,77429.02031197396,31.605,31.6387,31.5983,31.632,77429.0203
2017-02-09 14:30:00,46.93,46.97,46.9,46.94,97513.18594994947,31.6387,31.6657,31.6185,31.6454,97513.1859
2017-02-09 14:40:00,46.94,46.96,46.91,46.93,151691.16821905508,31.6454,31.6589,31.6252,31.6387,151691.1682
2017-02-09 14:50:00,46.93,46.93,46.86,46.93,151370.2165862417,31.6387,31.6387,31.5915,31.6387,151370.2166
2017-02-09 15:00:00,46.93,46.95,46.85,46.86,128193.24430479182,31.6387,31.6522,31.5848,31.5915,128193.2443
2017-02-09 15:10:00,46.87,46.93,46.86,46.91,92227.58388508584,31.5983,31.6387,31.5915,31.6252,92227.5839
2017-02-09 15:20:00,46.91,46.98,46.91,46.94,108586.017282011,31.6252,31.6724,31.6252,31.6454,108586.0173
2017-02-09 15:30:00,46.94,46.94,46.87,46.91,175333.85703063628,31.6454,31.6454,31.5983,31.6252,175333.857
2017-02-09 15:40:00,46.91,46.92,46.83,46.85,201060.48703849173,31.6252,31.632,31.5713,31.5848,201060.487
2017-02-09 15:50:00,46.85,46.89,46.84,46.84,390148.1315228369,31.5848,31.6117,31.578,31.578,390148.1315
2017-02-10 09:30:00,47.14,47.22,47.01,47.09,121113.23083828976,31.7803,31.8342,31.6926,31.7466,121113.2308
2017-02-10 09:40:00,47.09,47.15,47.02,47.05,111462.23768376165,31.7466,31.787,31.6994,31.7196,111462.2377
2017-02-10 09:50:00,47.05,47.1,46.93,47.07,59938.27853215127,31.7196,31.7533,31.6387,31.7331,59938.2785
2017-02-10 10:00:00,47.07,47.14,46.94,47.09,103159.01694534844,31.7331,31.7803,31.6454,31.7466,103159.0169
2017-02-10 10:10:00,47.09,47.16,47.08,47.13,128348.1090786668,31.7466,31.7938,31.7398,31.7735,128348.1091
2017-02-10 10:20:00,47.13,47.17,47.08,47.17,133653.91089664458,31.7735,31.8005,31.7398,31.8005,133653.9109
2017-02-10 10:30:00,47.17,47.18,47.1,47.16,107564.80754124116,31.8005,31.8072,31.7533,31.7938,107564.8075
2017-02-10 10:40:00,47.16,47.2,47.11,47.18,88468.18538884525,31.7938,31.8207,31.7601,31.8072,88468.1854
2017-02-10 10:50:00,47.18,47.19,47.09,47.13,121486.92627090112,31.8072,31.814,31.7466,31.7735,121486.9263
2017-02-10 11:00:00,47.13,47.13,47.01,47.01,73467.62428459208,31.7735,31.7735,31.6926,31.6926,73467.6243
2017-02-10 11:10:00,47.0,47.1,46.99,47.09,116892.6046459432,31.6859,31.7533,31.6792,31.7466,116892.6046
2017-02-10 11:20:00,47.09,47.11,47.03,47.05,116403.32173717876,31.7466,31.7601,31.7061,31.7196,116403.3217
2017-02-10 11:30:00,47.05,47.1,47.03,47.09,136777.01716979014,31.7196,31.7533,31.7061,31.7466,136777.0172
2017-02-10 11:40:00,47.09,47.15,47.09,47.14,85493.21063853664,31.7466,31.787,31.7466,31.7803,85493.2106
2017-02-10 11:50:00,47.13,47.17,47.11,47.14,168930.5352934575,31.7735,31.8005,31.7601,31.7803,168930.5353
2017-02-10 12:00:00,47.13,47.19,47.11,47.19,116041.97059813712,31.7735,31.814,31.7601,31.814,116041.9706
2017-02-10 12:10:00,47.19,47.23,47.17,47.21,92344.29356974523,31.814,31.841,31.8005,31.8275,92344.2936
2017-02-10 12:20:00,47.2,47.26,47.2,47.25,54099.42767366176,31.8207,31.8612,31.8207,31.8544,54099.4277
2017-02-10 12:30:00,47.24,47.27,47.24,47.26,44595.443833464255,31.8477,31.8679,31.8477,31.8612,44595.4438
2017-02-10 12:40:00,47.26,47.26,47.22,47.24,37232.63382336438,31.8612,31.8612,31.8342,31.8477,37232.6338
2017-02-10 12:50:00,47.24,47.25,47.17,47.18,74136.46055437099,31.8477,31.8544,31.8005,31.8072,74136.4606
2017-02-10 13:00:00,47.18,47.24,47.16,47.23,86294.46751206374,31.8072,31.8477,31.7938,31.841,86294.4675
2017-02-10 13:10:00,47.22,47.28,47.21,47.24,51091.90887666928,31.8342,31.8747,31.8275,31.8477,51091.9089
2017-02-10 13:20:00,47.25,47.27,47.21,47.24,59065.20031421838,31.8544,31.8679,31.8275,31.8477,59065.2003
2017-02-10 13:30:00,47.24,47.29,47.2,47.29,138629.78341375827,31.8477,31.8814,31.8207,31.8814,138629.7834
2017-02-10 13:40:00,47.3,47.48,47.28,47.48,117265.17787004824,31.8881,32.0095,31.8747,32.0095,117265.1779
2017-02-10 13:50:00,47.48,47.5,47.32,47.32,96506.56491976208,32.0095,32.023,31.9016,31.9016,96506.5649
2017-02-10 14:00:00,47.33,47.37,47.3,47.37,64779.48602850409,31.9084,31.9353,31.8881,31.9353,64779.486
2017-02-10 14:10:00,47.37,47.43,47.37,47.43,54294.69195376501,31.9353,31.9758,31.9353,31.9758,54294.692
2017-02-10 14:20:00,47.43,47.46,47.38,47.44,77734.26102569856,31.9758,31.996,31.9421,31.9825,77734.261
2017-02-10 14:30:00,47.43,47.45,47.37,47.4,127161.93468746492,31.9758,31.9893,31.9353,31.9556,127161.9347
2017-02-10 14:40:00,47.4,47.43,47.36,47.43,77412.18718437885,31.9556,31.9758,31.9286,31.9758,77412.1872
2017-02-10 14:50:00,47.42,47.43,47.33,47.35,59374.929861968354,31.969,31.9758,31.9084,31.9219,59374.9299
2017-02-10 15:00:00,47.35,47.42,47.34,47.39,114278.98103467624,31.9219,31.969,31.9151,31.9488,114278.981
2017-02-10 15:10:00,47.4,47.4,47.33,47.35,277446.9756480754,31.9556,31.9556,31.9084,31.9219,277446.9756
2017-02-10 15:20:00,47.35,47.36,47.29,47.35,128941.75737852092,31.9219,31.9286,31.8814,31.9219,128941.7574
2017-02-10 15:30:00,47.35,47.36,47.29,47.3,183082.70676691728,31.9219,31.9286,31.8814,31.8881,183082.7068
2017-02-10 15:40:00,47.3,47.31,47.22,47.23,244241.94815396692,31.8881,31.8949,31.8342,31.841,244241.9482
2017-02-10 15:50:00,47.24,47.25,47.15,47.15,624914.1510492649,31.8477,31.8544,31.787,31.787,624914.151
2017-02-13 09:30:00,47.52,47.93,47.52,47.82,174223.99281786554,32.0365,32.3129,32.0365,32.2387,174223.9928
2017-02-13 09:40:00,47.83,47.91,47.75,47.79,117994.61339916955,32.2455,32.2994,32.1915,32.2185,117994.6134
2017-02-13 09:50:00,47.78,47.82,47.59,47.72,105677.25283357648,32.2117,32.2387,32.0837,32.1713,105677.2528
2017-02-13 10:00:00,47.75,47.91,47.73,47.86,118733.0265963416,32.1915,32.2994,32.178,32.2657,118733.0266
2017-02-13 10:10:00,47.85,47.91,47.83,47.87,78600.60599259342,32.2589,32.2994,32.2455,32.2724,78600.606
2017-02-13 10:20:00,47.88,47.94,47.82,47.94,98720.68230277183,32.2792,32.3196,32.2387,32.3196,98720.6823
2017-02-13 10:30:00,47.94,47.99,47.87,47.93,77443.60902255638,32.3196,32.3533,32.2724,32.3129,77443.609
2017-02-13 10:40:00,47.94,47.96,47.87,47.91,89666.70407361687,32.3196,32.3331,32.2724,32.2994,89666.7041
2017-02-13 10:50:00,47.91,47.93,47.88,47.92,148739.75984737964,32.2994,32.3129,32.2792,32.3061,148739.7598
2017-02-13 11:00:00,47.93,47.99,47.87,47.91,138186.51105375378,32.3129,32.3533,32.2724,32.2994,138186.5111
2017-02-13 11:10:00,47.91,48.01,47.89,48.01,116959.93715632363,32.2994,32.3668,32.2859,32.3668,116959.9372
2017-02-13 11:20:00,48.0,48.07,47.99,48.04,249895.6346089104,32.3601,32.4073,32.3533,32.387,249895.6346
2017-02-13 11:30:00,48.04,48.07,48.0,48.03,177942.9918078779,32.387,32.4073,32.3601,32.3803,177942.9918
2017-02-13 11:40:00,48.03,48.09,47.91,47.92,224002.9177421165,32.3803,32.4207,32.2994,32.3061,224002.9177
2017-02-13 11:50:00,47.91,47.93,47.85,47.86,78090.0011222085,32.2994,32.3129,32.2589,32.2657,78090.0011
2017-02-13 12:00:00,47.87,47.92,47.82,47.92,59377.17427898103,32.2724,32.3061,32.2387,32.3061,59377.1743
2017-02-13 12:10:00,47.92,47.99,47.92,47.99,40389.40635170014,32.3061,32.3533,32.3061,32.3533,40389.4064
2017-02-13 12:20:00,47.98,48.0,47.94,48.0,33433.95802940186,32.3466,32.3601,32.3196,32.3601,33433.958
2017-02-13 12:30:00,47.99,48.06,47.99,48.05,49525.30580181797,32.3533,32.4005,32.3533,32.3938,49525.3058
2017-02-13 12:40:00,48.05,48.05,47.93,47.93,97050.83604533722,32.3938,32.3938,32.3129,32.3129,97050.836
2017-02-13 12:50:00,47.94,48.01,47.92,47.99,72609.1347772416,32.3196,32.3668,32.3061,32.3533,72609.1348
2017-02-13 13:00:00,48.0,48.01,47.96,47.98,54432.72360004488,32.3601,32.3668,32.3331,32.3466,54432.7236
2017-02-13 13:10:00,47.98,48.06,47.96,48.04,61144.65267646728,32.3466,32.4005,32.3331,32.387,61144.6527
2017-02-13 13:20:00,48.04,48.12,48.04,48.11,96763.55066771404,32.387,32.441,32.387,32.4342,96763.5507
2017-02-13 13:30:00,48.11,48.22,48.09,48.15,96278.75659297495,32.4342,32.5084,32.4207,32.4612,96278.7566
2017-02-13 13:40:00,48.15,48.18,48.1,48.12,36601.95264280103,32.4612,32.4814,32.4275,32.441,36601.9526
2017-02-13 13:50:00,48.11,48.13,48.05,48.09,47063.18033890697,32.4342,32.4477,32.3938,32.4207,47063.1803
2017-02-13 14:00:00,48.09,48.1,48.04,48.1,55826.50656491976,32.4207,32.4275,32.387,32.4275,55826.5066
2017-02-13 14:10:00,48.09,48.09,47.95,47.97,61708.001346650206,32.4207,32.4207,32.3264,32.3398,61708.0013
2017-02-13 14:20:00,47.98,47.99,47.91,47.93,60733.92436314667,32.3466,32.3533,32.2994,32.3129,60733.9244
2017-02-13 14:30:00,47.93,47.94,47.86,47.89,68524.29581416227,32.3129,32.3196,32.2657,32.2859,68524.2958
2017-02-13 14:40:00,47.88,47.98,47.88,47.96,79881.04589832791,32.2792,32.3466,32.2792,32.3331,79881.0459
2017-02-13 14:50:00,47.97,48.0,47.85,47.88,142596.79048367185,32.3398,32.3601,32.2589,32.2792,142596.7905
2017-02-13 15:00:00,47.88,47.89,47.79,47.79,144245.314779486,32.2792,32.2859,32.2185,32.2185,144245.3148
2017-02-13 15:10:00,47.79,47.82,47.73,47.75,153611.26697340366,32.2185,32.2387,32.178,32.1915,153611.267
2017-02-13 15:20:00,47.75,47.75,47.66,47.69,154378.85759174053,32.1915,32.1915,32.1308,32.1511,154378.8576
2017-02-13 15:30:00,47.7,47.79,47.66,47.79,226524.52025586352,32.1578,32.2185,32.1308,32.2185,226524.5203
2017-02-13 15:40:00,47.78,47.82,47.75,47.76,241692.29042756144,32.2117,32.2387,32.1915,32.1983,241692.2904
2017-02-13 15:50:00,47.77,47.78,47.66,47.67,398860.9583660644,32.205,32.2117,32.1308,32.1376,398860.9584
2017-02-14 09:30:00,47.5,47.79,47.39,47.75,174689.70934799686,32.023,32.2185,31.9488,32.1915,174689.7093
2017-02-14 09:40:00,47.76,47.77,47.61,47.64,107242.73369992145,32.1983,32.205,32.0971,32.1174,107242.7337
2017-02-14 09:50:00,47.64,47.75,47.64,47.68,65797.3291437549,32.1174,32.1915,32.1174,32.1443,65797.3291
2017-02-14 10:00:00,47.69,47.98,47.67,47.88,221788.8003591067,32.1511,32.3466,32.1376,32.2792,221788.8004
2017-02-14 10:10:00,47.85,48.12,47.83,48.07,189453.48445741212,32.2589,32.441,32.2455,32.4073,189453.4845
2017-02-14 10:20:00,48.06,48.09,47.93,47.99,150820.33441813488,32.4005,32.4207,32.3129,32.3533,150820.3344
2017-02-14 10:30:00,48.01,48.17,47.99,48.09,121217.5962293794,32.3668,32.4747,32.3533,32.4207,121217.5962
2017-02-14 10:40:00,48.09,48.18,47.99,48.17,110207.608573673,32.4207,32.4814,32.3533,32.4747,110207.6086
2017-02-14 10:50:00,48.17,48.2,48.0,48.06,208456.96330378184,32.4747,32.4949,32.3601,32.4005,208456.9633
2017-02-14 11:00:00,48.06,48.07,47.85,47.93,140747.39086522275,32.4005,32.4073,32.2589,32.3129,140747.3909
2017-02-14 11:10:00,47.94,47.99,47.89,47.99,137491.86398832902,32.3196,32.3533,32.2859,32.3533,137491.864
2017-02-14 11:20:00,48.0,48.04,47.96,48.0,106964.425990349,32.3601,32.387,32.3331,32.3601,106964.426
2017-02-14 11:30:00,48.01,48.01,47.94,47.94,70041.5217147346,32.3668,32.3668,32.3196,32.3196,70041.5217
2017-02-14 11:40:00,47.93,47.94,47.84,47.85,98626.41678823924,32.3129,32.3196,32.2522,32.2589,98626.4168
2017-02-14 11:50:00,47.85,47.99,47.83,47.99,114052.29491639546,32.2589,32.3533,32.2455,32.3533,114052.2949
2017-02-14 12:00:00,47.98,48.09,47.97,48.06,122623.72348782404,32.3466,32.4207,32.3398,32.4005,122623.7235
2017-02-14 12:10:00,48.04,48.07,48.04,48.04,97449.22006508808,32.387,32.4073,32.387,32.387,97449.2201
2017-02-14 12:20:00,48.04,48.09,48.03,48.04,47097.96880260352,32.387,32.4207,32.3803,32.387,47097.9688
2017-02-14 12:30:00,48.04,48.12,48.02,48.04,75418.02266861183,32.387,32.441,32.3735,32.387,75418.0227
2017-02-14 12:40:00,48.04,48.06,47.95,47.97,100969.58814947816,32.387,32.4005,32.3264,32.3398,100969.5881
2017-02-14 12:50:00,47.97,48.07,47.97,48.04,170593.6482998541,32.3398,32.4073,32.3398,32.387,170593.6483
2017-02-14 13:00:00,48.04,48.11,48.03,48.1,77653.46201324205,32.387,32.4342,32.3803,32.4275,77653.462
2017-02-14 13:10:00,48.1,48.17,48.09,48.09,83618.0002244417,32.4275,32.4747,32.4207,32.4207,83618.0002
2017-02-14 13:20:00,48.09,48.12,48.03,48.1,91911.12108629783,32.4207,32.441,32.3803,32.4275,91911.1211
2017-02-14 13:30:00,48.1,48.11,47.99,48.0,113576.4785097071,32.4275,32.4342,32.3533,32.3601,113576.4785
2017-02-14 13:40:00,48.0,48.05,48.0,48.05,86488.60958366064,32.3601,32.3938,32.3601,32.3938,86488.6096
2017-02-14 13:50:00,48.05,48.09,48.01,48.03,118371.67545729996,32.3938,32.4207,32.3668,32.3803,118371.6755
2017-02-14 14:00:00,48.03,48.12,48.02,48.07,67627.65121759623,32.3803,32.441,32.3735,32.4073,67627.6512
2017-02-14 14:10:00,48.08,48.11,48.06,48.09,82860.50948266187,32.414,32.4342,32.4005,32.4207,82860.5095
2017-02-14 14:20:00,48.09,48.13,48.07,48.08,59838.40197508697,32.4207,32.4477,32.4073,32.414,59838.402
2017-02-14 14:30:00,48.08,48.08,47.99,48.0,72793.17697228145,32.414,32.414,32.3533,32.3601,72793.177
2017-02-14 14:40:00,47.99,48.02,47.94,47.98,86463.92099652115,32.3533,32.3735,32.3196,32.3466,86463.921
2017-02-14 14:50:00,47.99,48.01,47.92,47.93,92985.07462686568,32.3533,32.3668,32.3061,32.3129,92985.0746
2017-02-14 15:00:00,47.93,47.99,47.93,47.94,74239.70373695432,32.3129,32.3533,32.3129,32.3196,74239.7037
2017-02-14 15:10:00,47.93,48.0,47.91,47.96,112072.71911121086,32.3129,32.3601,32.2994,32.3331,112072.7191
2017-02-14 15:20:00,47.96,48.01,47.95,47.99,98325.66490854,32.3331,32.3668,32.3264,32.3533,98325.6649
2017-02-14 15:30:00,47.99,48.04,47.98,48.03,113509.14599932666,32.3533,32.387,32.3466,32.3803,113509.146
2017-02-14 15:40:00,48.03,48.07,47.99,48.0,158607.33924363146,32.3803,32.4073,32.3533,32.3601,158607.3392
2017-02-14 15:50:00,48.0,48.02,47.95,48.01,352002.0199753114,32.3601,32.3735,32.3264,32.3668,352002.02
2017-02-15 09:30:00,48.21,48.25,47.99,48.1,344149.9270564471,32.5016,32.5286,32.3533,32.4275,344149.9271
2017-02-15 09:40:00,48.1,48.23,48.07,48.21,143791.94254292446,32.4275,32.5151,32.4073,32.5016,143791.9425
2017-02-15 09:50:00,48.21,48.24,48.16,48.16,84243.07036247334,32.5016,32.5219,32.4679,32.4679,84243.0704
2017-02-15 10:00:00,48.16,48.16,47.93,47.95,89506.22825721018,32.4679,32.4679,32.3129,32.3264,89506.2283
2017-02-15 10:10:00,47.96,48.01,47.84,47.99,113263.38233643812,32.3331,32.3668,32.2522,32.3533,113263.3823
2017-02-15 10:20:00,47.99,48.01,47.9,47.99,85525.75468522051,32.3533,32.3668,32.2926,32.3533,85525.7547
2017-02-15 10:30:00,47.99,48.12,47.97,48.07,109020.31197396477,32.3533,32.441,32.3398,32.4073,109020.312
2017-02-15 10:40:00,48.07,48.13,48.01,48.09,297758.94961283804,32.4073,32.4477,32.3668,32.4207,297758.9496
2017-02-15 10:50:00,48.09,48.12,48.01,48.1,136049.82605768152,32.4207,32.441,32.3668,32.4275,136049.8261
2017-02-15 11:00:00,48.1,48.17,48.04,48.11,202174.84008528784,32.4275,32.4747,32.387,32.4342,202174.8401
2017-02-15 11:10:00,48.11,48.16,48.09,48.11,113255.52687689372,32.4342,32.4679,32.4207,32.4342,113255.5269
2017-02-15 11:20:00,48.11,48.14,48.07,48.12,102223.09505106047,32.4342,32.4544,32.4073,32.441,102223.0951
2017-02-15 11:30:00,48.12,48.13,47.98,47.99,96100.32544046684,32.441,32.4477,32.3466,32.3533,96100.3254
2017-02-15 11:40:00,47.99,47.99,47.74,47.75,184450.67893614632,32.3533,32.3533,32.1848,32.1915,184450.6789
2017-02-15 11:50:00,47.75,47.87,47.74,47.84,141174.95230613847,32.1915,32.2724,32.1848,32.2522,141174.9523
2017-02-15 12:00:00,47.85,47.93,47.83,47.85,73588.82280327684,32.2589,32.3129,32.2455,32.2589,73588.8228
2017-02-15 12:10:00,47.85,47.93,47.84,47.9,59575.8051846033,32.2589,32.3129,32.2522,32.2926,59575.8052
2017-02-15 12:20:00,47.89,47.96,47.89,47.9,72109.7519919201,32.2859,32.3331,32.2859,32.2926,72109.752
2017-02-15 12:30:00,47.91,47.94,47.88,47.94,42932.330827067664,32.2994,32.3196,32.2792,32.3196,42932.3308
2017-02-15 12:40:00,47.93,47.94,47.91,47.91,52518.23588822803,32.3129,32.3196,32.2994,32.2994,52518.2359
2017-02-15 12:50:00,47.91,47.94,47.88,47.89,99814.83559645382,32.2994,32.3196,32.2792,32.2859,99814.8356
2017-02-15 13:00:00,47.89,47.93,47.84,47.86,101896.5323757154,32.2859,32.3129,32.2522,32.2657,101896.5324
2017-02-15 13:10:00,47.85,47.89,47.83,47.87,70576.815172259,32.2589,32.2859,32.2455,32.2724,70576.8152
2017-02-15 13:20:00,47.87,47.88,47.82,47.84,83816.63113006396,32.2724,32.2792,32.2387,32.2522,83816.6311
2017-02-15 13:30:00,47.84,47.86,47.78,47.86,166321.40051621592,32.2522,32.2657,32.2117,32.2657,166321.4005
2017-02-15 13:40:00,47.86,47.9,47.83,47.86,95661.54191448772,32.2657,32.2926,32.2455,32.2657,95661.5419
2017-02-15 13:50:00,47.86,47.91,47.84,47.86,206991.3589945012,32.2657,32.2994,32.2522,32.2657,206991.359
2017-02-15 14:00:00,47.86,47.91,47.85,47.9,100994.27673661766,32.2657,32.2994,32.2589,32.2926,100994.2767
2017-02-15 14:10:00,47.91,47.99,47.9,47.99,123927.72977219168,32.2994,32.3533,32.2926,32.3533,123927.7298
2017-02-15 14:20:00,47.99,48.06,47.98,48.02,237478.3974862529,32.3533,32.4005,32.3466,32.3735,237478.3975
2017-02-15 14:30:00,48.03,48.05,47.99,48.03,74567.38862080574,32.3803,32.3938,32.3533,32.3803,74567.3886
2017-02-15 14:40:00,48.03,48.05,48.0,48.0,122435.19245875884,32.3803,32.3938,32.3601,32.3601,122435.1925
2017-02-15 14:50:00,48.01,48.07,47.97,48.02,143533.83458646617,32.3668,32.4073,32.3398,32.3735,143533.8346
2017-02-15 15:00:00,48.03,48.03,47.99,47.99,116019.52642801031,32.3803,32.3803,32.3533,32.3533,116019.5264
2017-02-15 15:10:00,48.0,48.11,47.99,48.05,232129.95174503425,32.3601,32.4342,32.3533,32.3938,232129.9517
2017-02-15 15:20:00,48.06,48.08,48.05,48.06,135082.48232521603,32.4005,32.414,32.3938,32.4005,135082.4823
2017-02-15 15:30:00,48.06,48.07,48.01,48.02,270461.2276961059,32.4005,32.4073,32.3668,32.3735,270461.2277
2017-02-15 15:40:00,48.03,48.04,47.96,48.03,230282.7965435978,32.3803,32.387,32.3331,32.3803,230282.7965
2017-02-15 15:50:00,48.02,48.05,47.99,48.04,510453.3722365616,32.3735,32.3938,32.3533,32.387,510453.3722
2017-02-16 09:30:00,48.06,48.16,47.87,48.15,202486.81405005048,32.4005,32.4679,32.2724,32.4612,202486.8141
2017-02-16 09:40:00,48.14,48.29,48.11,48.17,348955.223880597,32.4544,32.5556,32.4342,32.4747,348955.2239
2017-02-16 09:50:00,48.16,48.17,48.07,48.07,200417.46156435864,32.4679,32.4747,32.4073,32.4073,200417.4616
2017-02-16 10:00:00,48.07,48.15,47.92,48.14,182410.5038716193,32.4073,32.4612,32.3061,32.4544,182410.5039
2017-02-16 10:10:00,48.14,48.15,48.0,48.04,179184.15441589046,32.4544,32.4612,32.3601,32.387,179184.1544
2017-02-16 10:20:00,48.04,48.16,48.02,48.08,92825.72101896533,32.387,32.4679,32.3735,32.414,92825.721
2017-02-16 10:30:00,48.09,48.21,48.07,48.13,214345.1913365503,32.4207,32.5016,32.4073,32.4477,214345.1913
2017-02-16 10:40:00,48.14,48.16,47.99,47.99,162724.72225339466,32.4544,32.4679,32.3533,32.3533,162724.7223
2017-02-16 10:50:00,47.99,48.02,47.9,48.01,420903.3778476041,32.3533,32.3735,32.2926,32.3668,420903.3778
2017-02-16 11:00:00,48.01,48.06,47.95,48.0,282878.4648187633,32.3668,32.4005,32.3264,32.3601,282878.4648
2017-02-16 11:10:00,48.0,48.12,47.95,48.07,160508.36045337224,32.3601,32.441,32.3264,32.4073,160508.3605
2017-02-16 11:20:00,48.07,48.09,48.02,48.07,140201.99753114127,32.4073,32.4207,32.3735,32.4073,140201.9975
2017-02-16 11:30:00,48.07,48.1,47.99,48.06,94840.08528784648,32.4073,32.4275,32.3533,32.4005,94840.0853
2017-02-16 11:40:00,48.05,48.09,47.99,48.01,60923.57760071821,32.3938,32.4207,32.3533,32.3668,60923.5776
2017-02-16 11:50:00,48.01,48.09,47.99,48.09,52971.60812478959,32.3668,32.4207,32.3533,32.4207,52971.6081
2017-02-16 12:00:00,48.08,48.12,47.97,47.97,351344.40579059586,32.414,32.441,32.3398,32.3398,351344.4058
2017-02-16 12:10:00,47.98,48.0,47.91,47.93,77527.77466053193,32.3466,32.3601,32.2994,32.3129,77527.7747
2017-02-16 12:20:00,47.94,47.99,47.92,47.94,88006.9576927393,32.3196,32.3533,32.3061,32.3196,88006.9577
2017-02-16 12:30:00,47.94,48.04,47.91,48.01,68234.76601952642,32.3196,32.387,32.2994,32.3668,68234.766
2017-02-16 12:40:00,48.01,48.04,47.95,47.98,60873.07821793289,32.3668,32.387,32.3264,32.3466,60873.0782
2017-02-16 12:50:00,47.98,48.05,47.98,47.98,52740.43317248344,32.3466,32.3938,32.3466,32.3466,52740.4332
2017-02-16 13:00:00,47.97,47.98,47.9,47.96,77790.3714510156,32.3398,32.3466,32.2926,32.3331,77790.3715
2017-02-16 13:10:00,47.96,47.98,47.89,47.91,82223.09505106049,32.3331,32.3466,32.2859,32.2994,82223.0951
2017-02-16 13:20:00,47.9,47.91,47.8,47.84,85838.8508584895,32.2926,32.2994,32.2252,32.2522,85838.8509
2017-02-16 13:30:00,47.85,47.85,47.76,47.81,122420.6037481764,32.2589,32.2589,32.1983,32.232,122420.6037
2017-02-16 13:40:00,47.81,47.81,47.74,47.76,81100.88654472001,32.232,32.232,32.1848,32.1983,81100.8865
2017-02-16 13:50:00,47.76,47.79,47.74,47.76,179391.76298956346,32.1983,32.2185,32.1848,32.1983,179391.763
2017-02-16 14:00:00,47.77,47.82,47.75,47.76,123115.25081360116,32.205,32.2387,32.1915,32.1983,123115.2508
2017-02-16 14:10:00,47.77,47.84,47.75,47.78,233227.4716642352,32.205,32.2522,32.1915,32.2117,233227.4717
2017-02-16 14:20:00,47.78,47.81,47.73,47.81,70142.52048030523,32.2117,32.232,32.178,32.232,70142.5205
2017-02-16 14:30:00,47.8,47.82,47.72,47.72,235793.96251823587,32.2252,32.2387,32.1713,32.1713,235793.9625
2017-02-16 14:40:00,47.72,47.82,47.72,47.76,88055.21265851194,32.1713,32.2387,32.1713,32.1983,88055.2127
2017-02-16 14:50:00,47.76,47.83,47.71,47.79,234185.83772865,32.1983,32.2455,32.1646,32.2185,234185.8377
2017-02-16 15:00:00,47.79,47.82,47.78,47.78,349772.19167321286,32.2185,32.2387,32.2117,32.2117,349772.1917
2017-02-16 15:10:00,47.79,47.81,47.76,47.78,101908.87666928516,32.2185,32.232,32.1983,32.2117,101908.8767
2017-02-16 15:20:00,47.79,47.82,47.76,47.79,327909.3255526877,32.2185,32.2387,32.1983,32.2185,327909.3256
2017-02-16 15:30:00,47.79,47.8,47.75,47.76,378516.4403546179,32.2185,32.2252,32.1915,32.1983,378516.4404
2017-02-16 15:40:00,47.75,47.79,47.73,47.76,399884.4125238469,32.1915,32.2185,32.178,32.1983,399884.4125
2017-02-16 15:50:00,47.76,47.82,47.75,47.8,706064.4147682639,32.1983,32.2387,32.1915,32.2252,706064.4148
2017-02-17 09:30:00,47.42,47.54,47.15,47.15,439649.87094602175,31.969,32.0499,31.787,31.787,439649.8709
2017-02-17 09:40:00,47.15,47.41,47.13,47.4,130815.84558410951,31.787,31.9623,31.7735,31.9556,130815.8456
2017-02-17 09:50:00,47.39,47.39,47.24,47.27,176733.25103804286,31.9488,31.9488,31.8477,31.8679,176733.251
2017-02-17 10:00:00,47.27,47.34,47.18,47.2,132128.8295365279,31.8679,31.9151,31.8072,31.8207,132128.8295
2017-02-17 10:10:00,47.21,47.34,47.17,47.26,367545.72999663337,31.8275,31.9151,31.8005,31.8612,367545.73
2017-02-17 10:20:00,47.26,47.3,47.18,47.19,215643.58657838625,31.8612,31.8881,31.8072,31.814,215643.5866
2017-02-17 10:30:00,47.21,47.23,46.93,46.98,371121.0862978341,31.8275,31.841,31.6387,31.6724,371121.0863
2017-02-17 10:40:00,46.97,47.11,46.96,47.09,135130.73729098865,31.6657,31.7601,31.6589,31.7466,135130.7373
2017-02-17 10:50:00,47.09,47.12,46.99,47.01,207521.04140949383,31.7466,31.7668,31.6792,31.6926,207521.0414
2017-02-17 11:00:00,47.02,47.16,47.01,47.15,136599.70822578834,31.6994,31.7938,31.6926,31.787,136599.7082
2017-02-17 11:10:00,47.16,47.25,47.1,47.14,166358.43339692513,31.7938,31.8544,31.7533,31.7803,166358.4334
2017-02-17 11:20:00,47.15,47.15,47.02,47.05,114776.11940298507,31.787,31.787,31.6994,31.7196,114776.1194
2017-02-17 11:30:00,47.05,47.12,47.02,47.11,105899.45011783188,31.7196,31.7668,31.6994,31.7601,105899.4501
2017-02-17 11:40:00,47.11,47.2,47.1,47.17,70276.06329255976,31.7601,31.8207,31.7533,31.8005,70276.0633
2017-02-17 11:50:00,47.17,47.21,47.16,47.19,173718.99899001233,31.8005,31.8275,31.7938,31.814,173718.999
2017-02-17 12:00:00,47.17,47.19,47.14,47.16,113020.98529906856,31.8005,31.814,31.7803,31.7938,113020.9853
2017-02-17 12:10:00,47.16,47.17,47.12,47.15,84959.03938951857,31.7938,31.8005,31.7668,31.787,84959.0394
2017-02-17 12:20:00,47.15,47.18,47.13,47.17,86957.69273931097,31.787,31.8072,31.7735,31.8005,86957.6927
2017-02-17 12:30:00,47.17,47.17,47.13,47.15,70892.15576254067,31.8005,31.8005,31.7735,31.787,70892.1558
2017-02-17 12:40:00,47.15,47.17,47.1,47.14,77707.3280215464,31.787,31.8005,31.7533,31.7803,77707.328
2017-02-17 12:50:00,47.14,47.15,47.1,47.15,65444.955672764,31.7803,31.787,31.7533,31.787,65444.9557
2017-02-17 13:00:00,47.14,47.16,47.1,47.12,78899.11345527999,31.7803,31.7938,31.7533,31.7668,78899.1135
2017-02-17 13:10:00,47.12,47.15,47.11,47.15,43940.074065761415,31.7668,31.787,31.7601,31.787,43940.0741
2017-02-17 13:20:00,47.15,47.19,47.13,47.18,47244.97811693412,31.787,31.814,31.7735,31.8072,47244.9781
2017-02-17 13:30:00,47.19,47.23,47.17,47.2,158012.568735271,31.814,31.841,31.8005,31.8207,158012.5687
2017-02-17 13:40:00,47.19,47.22,47.18,47.21,72705.64470878689,31.814,31.8342,31.8072,31.8275,72705.6447
2017-02-17 13:50:00,47.2,47.21,47.18,47.2,78901.35787229266,31.8207,31.8275,31.8072,31.8207,78901.3579
2017-02-17 14:00:00,47.2,47.2,47.15,47.17,172999.6633374481,31.8207,31.8207,31.787,31.8005,172999.6633
2017-02-17 14:10:00,47.17,47.19,47.15,47.18,105741.21871843789,31.8005,31.814,31.787,31.8072,105741.2187
2017-02-17 14:20:00,47.18,47.2,47.16,47.18,115890.47244978115,31.8072,31.8207,31.7938,31.8072,115890.4724
2017-02-17 14:30:00,47.18,47.24,47.17,47.21,273565.2564246437,31.8072,31.8477,31.8005,31.8275,273565.2564
2017-02-17 14:40:00,47.22,47.23,47.19,47.23,105799.5735607676,31.8342,31.841,31.814,31.841,105799.5736
2017-02-17 14:50:00,47.23,47.23,47.18,47.18,110689.03602289304,31.841,31.841,31.8072,31.8072,110689.036
2017-02-17 15:00:00,47.19,47.21,47.17,47.2,259190.8876669285,31.814,31.8275,31.8005,31.8207,259190.8877
2017-02-17 15:10:00,47.2,47.22,47.18,47.18,383478.84636965545,31.8207,31.8342,31.8072,31.8072,383478.8464
2017-02-17 15:20:00,47.19,47.21,47.17,47.2,163277.97104702052,31.814,31.8275,31.8005,31.8207,163277.971
2017-02-17 15:30:00,47.2,47.22,47.19,47.2,246894.84906295588,31.8207,31.8342,31.814,31.8207,246894.8491
2017-02-17 15:40:00,47.2,47.21,47.14,47.15,389707.1035798451,31.8207,31.8275,31.7803,31.787,389707.1036
2017-02-17 15:50:00,47.15,47.26,47.15,47.17,1048939.5129615082,31.787,31.8612,31.787,31.8005,1048939.513
2017-02-21 09:30:00,47.58,47.8,47.46,47.75,329759.8473796431,32.0769,32.2252,31.996,32.1915,329759.8474
2017-02-21 09:40:00,47.75,47.85,47.72,47.76,250783.30153742564,32.1915,32.2589,32.1713,32.1983,250783.3015
2017-02-21 09:50:00,47.77,47.82,47.66,47.66,96947.5928627539,32.205,32.2387,32.1308,32.1308,96947.5929
2017-02-21 10:00:00,47.66,47.74,47.64,47.74,83045.67388620805,32.1308,32.1848,32.1174,32.1848,83045.6739
2017-02-21 10:10:00,47.75,47.77,47.67,47.76,239395.1296150825,32.1915,32.205,32.1376,32.1983,239395.1296
2017-02-21 10:20:00,47.75,47.75,47.69,47.71,107156.32364493322,32.1915,32.1915,32.1511,32.1646,107156.3236
2017-02-21 10:30:00,47.72,47.74,47.66,47.71,155963.4160026933,32.1713,32.1848,32.1308,32.1646,155963.416
2017-02-21 10:40:00,47.71,47.74,47.68,47.69,268844.1252384693,32.1646,32.1848,32.1443,32.1511,268844.1252
2017-02-21 10:50:00,47.7,47.71,47.62,47.64,103007.51879699247,32.1578,32.1646,32.1039,32.1174,103007.5188
2017-02-21 11:00:00,47.63,47.67,47.61,47.61,167874.5370889911,32.1106,32.1376,32.0971,32.0971,167874.5371
2017-02-21 11:10:00,47.61,47.63,47.57,47.62,171984.06463920994,32.0971,32.1106,32.0702,32.1039,171984.0646
2017-02-21 11:20:00,47.62,47.63,47.39,47.42,104826.6187857704,32.1039,32.1106,31.9488,31.969,104826.6188
2017-02-21 11:30:00,47.41,47.48,47.36,47.39,99901.24565144203,31.9623,32.0095,31.9286,31.9488,99901.2457
2017-02-21 11:40:00,47.39,47.43,47.35,47.37,71897.65458422175,31.9488,31.9758,31.9219,31.9353,71897.6546
2017-02-21 11:50:00,47.36,47.46,47.34,47.44,56096.958814947815,31.9286,31.996,31.9151,31.9825,56096.9588
2017-02-21 12:00:00,47.45,47.56,47.44,47.53,69602.73818875547,31.9893,32.0634,31.9825,32.0432,69602.7382
2017-02-21 12:10:00,47.53,47.54,47.48,47.51,53729.0988665694,32.0432,32.0499,32.0095,32.0297,53729.0989
2017-02-21 12:20:00,47.51,47.57,47.49,47.54,56830.88317809449,32.0297,32.0702,32.0162,32.0499,56830.8832
2017-02-21 12:30:00,47.54,47.56,47.46,47.47,165504.43272360004,32.0499,32.0634,31.996,32.0028,165504.4327
2017-02-21 12:40:00,47.46,47.48,47.42,47.45,78608.46145213781,31.996,32.0095,31.969,31.9893,78608.4615
2017-02-21 12:50:00,47.45,47.47,47.42,47.42,56827.51655257546,31.9893,32.0028,31.969,31.969,56827.5166
2017-02-21 13:00:00,47.42,47.46,47.41,47.43,58717.31567725283,31.969,31.996,31.9623,31.9758,58717.3157
2017-02-21 13:10:00,47.42,47.49,47.41,47.49,49162.83245427,31.969,32.0162,31.9623,32.0162,49162.8325
2017-02-21 13:20:00,47.48,47.5,47.45,47.48,50493.77174278981,32.0095,32.023,31.9893,32.0095,50493.7717
2017-02-21 13:30:00,47.48,47.48,47.43,47.43,51038.04286836494,32.0095,32.0095,31.9758,31.9758,51038.0429
2017-02-21 13:40:00,47.43,47.49,47.43,47.47,51540.792279205474,31.9758,32.0162,31.9758,32.0028,51540.7923
2017-02-21 13:50:00,47.48,47.5,47.44,47.5,45447.20008977668,32.0095,32.023,31.9825,32.023,45447.2001
2017-02-21 14:00:00,47.5,47.51,47.47,47.47,98841.88082145662,32.023,32.0297,32.0028,32.0028,98841.8808
2017-02-21 14:10:00,47.48,47.53,47.47,47.51,111143.53046796094,32.0095,32.0432,32.0028,32.0297,111143.5305
2017-02-21 14:20:00,47.51,47.62,47.51,47.62,49573.56076759061,32.0297,32.1039,32.0297,32.1039,49573.5608
2017-02-21 14:30:00,47.61,47.62,47.56,47.58,239445.62899786772,32.0971,32.1039,32.0634,32.0769,239445.629
2017-02-21 14:40:00,47.58,47.62,47.57,47.58,92742.67758949612,32.0769,32.1039,32.0702,32.0769,92742.6776
2017-02-21 14:50:00,47.59,47.62,47.57,47.57,193265.6267534508,32.0837,32.1039,32.0702,32.0702,193265.6268
2017-02-21 15:00:00,47.57,47.58,47.53,47.56,50589.15946582875,32.0702,32.0769,32.0432,32.0634,50589.1595
2017-02-21 15:10:00,47.56,47.56,47.51,47.54,277725.28335764783,32.0634,32.0634,32.0297,32.0499,277725.2834
2017-02-21 15:20:00,47.54,47.6,47.53,47.58,88431.152508136,32.0499,32.0904,32.0432,32.0769,88431.1525
2017-02-21 15:30:00,47.59,47.59,47.56,47.58,198250.4769386152,32.0837,32.0837,32.0634,32.0769,198250.4769
2017-02-21 15:40:00,47.58,47.6,47.56,47.58,273943.4406912804,32.0769,32.0904,32.0634,32.0769,273943.4407
2017-02-21 15:50:00,47.57,47.59,47.51,47.52,440021.3219616205,32.0702,32.0837,32.0297,32.0365,440021.322
2017-02-22 09:30:00,47.2,47.42,47.18,47.18,167729.7721916732,31.8207,31.969,31.8072,31.8072,167729.7722
2017-02-22 09:40:00,47.2,47.39,47.17,47.38,83705.53248793626,31.8207,31.9488,31.8005,31.9421,83705.5325
2017-02-22 09:50:00,47.39,47.47,47.37,47.44,109057.344854674,31.9488,32.0028,31.9353,31.9825,109057.3449
2017-02-22 10:00:00,47.46,47.55,47.42,47.46,378951.857255078,31.996,32.0567,31.969,31.996,378951.8573
2017-02-22 10:10:00,47.46,47.59,47.45,47.55,88186.51105375378,31.996,32.0837,31.9893,32.0567,88186.5111
2017-02-22 10:20:00,47.56,47.68,47.55,47.67,139741.89204354168,32.0634,32.1443,32.0567,32.1376,139741.892
2017-02-22 10:30:00,47.67,47.75,47.6,47.71,503693.18819436646,32.1376,32.1915,32.0904,32.1646,503693.1882
2017-02-22 10:40:00,47.71,47.73,47.64,47.68,271318.59499495005,32.1646,32.178,32.1174,32.1443,271318.595
2017-02-22 10:50:00,47.67,47.7,47.65,47.67,143915.38547862193,32.1376,32.1578,32.1241,32.1376,143915.3855
2017-02-22 11:00:00,47.67,47.71,47.6,47.64,244482.10077432383,32.1376,32.1646,32.0904,32.1174,244482.1008
2017-02-22 11:10:00,47.65,47.66,47.58,47.66,57267.42228706093,32.1241,32.1308,32.0769,32.1308,57267.4223
2017-02-22 11:20:00,47.66,47.73,47.62,47.62,143927.72977219167,32.1308,32.178,32.1039,32.1039,143927.7298
2017-02-22 11:30:00,47.61,47.67,47.59,47.61,76872.40489282909,32.0971,32.1376,32.0837,32.0971,76872.4049
2017-02-22 11:40:00,47.62,47.65,47.6,47.65,61687.80159353608,32.1039,32.1241,32.0904,32.1241,61687.8016
2017-02-22 11:50:00,47.65,47.71,47.61,47.66,78563.57311188418,32.1241,32.1646,32.0971,32.1308,78563.5731
2017-02-22 12:00:00,47.66,47.66,47.58,47.63,71916.73212882954,32.1308,32.1308,32.0769,32.1106,71916.7321
2017-02-22 12:10:00,47.63,47.71,47.61,47.7,65132.98170800135,32.1106,32.1646,32.0971,32.1578,65132.9817
2017-02-22 12:20:00,47.7,47.73,47.68,47.7,52963.7526652452,32.1578,32.178,32.1443,32.1578,52963.7527
2017-02-22 12:30:00,47.7,47.71,47.66,47.68,297485.1307372909,32.1578,32.1646,32.1308,32.1443,297485.1307
2017-02-22 12:40:00,47.68,47.76,47.67,47.75,37999.10223319493,32.1443,32.1983,32.1376,32.1915,37999.1022
2017-02-22 12:50:00,47.75,47.77,47.72,47.75,98862.08057457076,32.1915,32.205,32.1713,32.1915,98862.0806
2017-02-22 13:00:00,47.75,47.84,47.74,47.82,105008.41656379755,32.1915,32.2522,32.1848,32.2387,105008.4166
2017-02-22 13:10:00,47.83,47.84,47.77,47.81,200825.94546066652,32.2455,32.2522,32.205,32.232,200825.9455
2017-02-22 13:20:00,47.81,47.82,47.75,47.76,233950.17394231848,32.232,32.2387,32.1915,32.1983,233950.1739
2017-02-22 13:30:00,47.77,47.78,47.75,47.76,55927.5053304904,32.205,32.2117,32.1915,32.1983,55927.5053
2017-02-22 13:40:00,47.76,47.78,47.74,47.75,41336.55033105151,32.1983,32.2117,32.1848,32.1915,41336.5503
2017-02-22 13:50:00,47.75,47.77,47.75,47.76,76221.5239591516,32.1915,32.205,32.1915,32.1983,76221.524
2017-02-22 14:00:00,47.76,47.77,47.53,47.55,209069.6891482437,32.1983,32.205,32.0432,32.0567,209069.6891
2017-02-22 14:10:00,47.55,47.67,47.47,47.65,175964.53821119963,32.0567,32.1376,32.0028,32.1241,175964.5382
2017-02-22 14:20:00,47.66,47.7,47.65,47.69,48203.34418134889,32.1308,32.1578,32.1241,32.1511,48203.3442
2017-02-22 14:30:00,47.69,47.71,47.63,47.63,48247.11031309617,32.1511,32.1646,32.1106,32.1106,48247.1103
2017-02-22 14:40:00,47.63,47.63,47.55,47.58,69361.46335989227,32.1106,32.1106,32.0567,32.0769,69361.4634
2017-02-22 14:50:00,47.58,47.65,47.58,47.63,45045.44944450679,32.0769,32.1241,32.0769,32.1106,45045.4494
2017-02-22 15:00:00,47.62,47.65,47.62,47.65,61297.27303332959,32.1039,32.1241,32.1039,32.1241,61297.273
2017-02-22 15:10:00,47.65,47.71,47.64,47.66,92297.16081247896,32.1241,32.1646,32.1174,32.1308,92297.1608
2017-02-22 15:20:00,47.66,47.7,47.65,47.69,88834.02536191224,32.1308,32.1578,32.1241,32.1511,88834.0254
2017-02-22 15:30:00,47.68,47.68,47.66,47.67,65802.9401862866,32.1443,32.1443,32.1308,32.1376,65802.9402
2017-02-22 15:40:00,47.67,47.69,47.61,47.68,145554.93210638536,32.1376,32.1511,32.0971,32.1443,145554.9321
2017-02-22 15:50:00,47.69,47.71,47.61,47.63,328646.61654135335,32.1511,32.1646,32.0971,32.1106,328646.6165
2017-02-23 09:30:00,47.75,47.83,47.67,47.82,153367.74772752778,32.1915,32.2455,32.1376,32.2387,153367.7477
2017-02-23 09:40:00,47.81,47.83,47.66,47.76,92172.59566827516,32.232,32.2455,32.1308,32.1983,92172.5957
2017-02-23 09:50:00,47.76,47.8,47.67,47.78,181529.57019414208,32.1983,32.2252,32.1376,32.2117,181529.5702
2017-02-23 10:00:00,47.79,47.85,47.67,47.7,108695.99371563236,32.2185,32.2589,32.1376,32.1578,108695.9937
2017-02-23 10:10:00,47.71,47.75,47.63,47.75,96116.0363595556,32.1646,32.1915,32.1106,32.1915,96116.0364
2017-02-23 10:20:00,47.75,47.78,47.69,47.71,73793.06475143081,32.1915,32.2117,32.1511,32.1646,73793.0648
2017-02-23 10:30:00,47.71,47.75,47.66,47.71,102716.86679385028,32.1646,32.1915,32.1308,32.1646,102716.8668
2017-02-23 10:40:00,47.71,47.75,47.66,47.75,132903.15340590282,32.1646,32.1915,32.1308,32.1915,132903.1534
2017-02-23 10:50:00,47.74,47.75,47.5,47.58,144938.83963640445,32.1848,32.1915,32.023,32.0769,144938.8396
2017-02-23 11:00:00,47.58,47.64,47.5,47.52,155549.32106385363,32.0769,32.1174,32.023,32.0365,155549.3211
2017-02-23 11:10:00,47.52,47.59,47.46,47.58,156460.55437100213,32.0365,32.0837,31.996,32.0769,156460.5544
2017-02-23 11:20:00,47.58,47.65,47.56,47.62,98361.5755807429,32.0769,32.1241,32.0634,32.1039,98361.5756
2017-02-23 11:30:00,47.63,47.74,47.63,47.69,100444.39456851082,32.1106,32.1848,32.1106,32.1511,100444.3946
2017-02-23 11:40:00,47.69,47.75,47.66,47.75,80561.10425317024,32.1511,32.1915,32.1308,32.1915,80561.1043
2017-02-23 11:50:00,47.75,47.8,47.7,47.71,76872.40489282909,32.1915,32.2252,32.1578,32.1646,76872.4049
2017-02-23 12:00:00,47.72,47.76,47.7,47.74,63099.5398945124,32.1713,32.1983,32.1578,32.1848,63099.5399
2017-02-23 12:10:00,47.75,47.85,47.72,47.84,94899.56233868252,32.1915,32.2589,32.1713,32.2522,94899.5623
2017-02-23 12:20:00,47.83,47.85,47.78,47.82,61985.1868477163,32.2455,32.2589,32.2117,32.2387,61985.1868
2017-02-23 12:30:00,47.82,47.87,47.79,47.83,194403.54617888003,32.2387,32.2724,32.2185,32.2455,194403.5462
2017-02-23 12:40:00,47.83,47.85,47.77,47.81,91792.16698462574,32.2455,32.2589,32.205,32.232,91792.167
2017-02-23 12:50:00,47.81,47.82,47.75,47.76,171391.53854786218,32.232,32.2387,32.1915,32.1983,171391.5385
2017-02-23 13:00:00,47.76,47.77,47.66,47.75,113555.15654808664,32.1983,32.205,32.1308,32.1915,113555.1565
2017-02-23 13:10:00,47.75,47.77,47.7,47.73,164994.9500617215,32.1915,32.205,32.1578,32.178,164994.9501
2017-02-23 13:20:00,47.74,47.78,47.71,47.74,116572.77522163616,32.1848,32.2117,32.1646,32.1848,116572.7752
2017-02-23 13:30:00,47.74,47.79,47.73,47.78,98801.48131522836,32.1848,32.2185,32.178,32.2117,98801.4813
2017-02-23 13:40:00,47.78,47.79,47.75,47.77,154363.14667265178,32.2117,32.2185,32.1915,32.205,154363.1467
2017-02-23 13:50:00,47.77,47.8,47.72,47.78,167874.5370889911,32.205,32.2252,32.1713,32.2117,167874.5371
2017-02-23 14:00:00,47.78,47.8,47.75,47.76,217655.7064302548,32.2117,32.2252,32.1915,32.1983,217655.7064
2017-02-23 14:10:00,47.76,47.78,47.71,47.71,79391.76298956346,32.1983,32.2117,32.1646,32.1646,79391.763
2017-02-23 14:20:00,47.7,47.76,47.69,47.75,61837.05532487936,32.1578,32.1983,32.1511,32.1915,61837.0553
2017-02-23 14:30:00,47.75,47.75,47.7,47.73,63620.24464145438,32.1915,32.1915,32.1578,32.178,63620.2446
2017-02-23 14:40:00,47.74,47.77,47.73,47.76,83357.64785097071,32.1848,32.205,32.178,32.1983,83357.6479
2017-02-23 14:50:00,47.76,47.82,47.75,47.79,218882.2803276849,32.1983,32.2387,32.1915,32.2185,218882.2803
2017-02-23 15:00:00,47.78,47.78,47.75,47.75,244550.55549321065,32.2117,32.2117,32.1915,32.1915,244550.5555
2017-02-23 15:10:00,47.75,47.78,47.75,47.75,258550.10660980808,32.1915,32.2117,32.1915,32.1915,258550.1066
2017-02-23 15:20:00,47.76,47.78,47.71,47.72,177268.54449556727,32.1983,32.2117,32.1646,32.1713,177268.5445
2017-02-23 15:30:00,47.72,47.77,47.7,47.77,164808.66344966894,32.1713,32.205,32.1578,32.205,164808.6634
2017-02-23 15:40:00,47.76,47.77,47.69,47.72,204223.9928178656,32.1983,32.205,32.1511,32.1713,204223.9928
2017-02-23 15:50:00,47.72,47.74,47.66,47.73,518736.3932218606,32.1713,32.1848,32.1308,32.178,518736.3932
2017-02-24 09:30:00,47.06,47.17,46.91,47.0,286746.71754011896,31.7263,31.8005,31.6252,31.6859,286746.7175
2017-02-24 09:40:00,47.02,47.26,47.01,47.05,120265.96341600268,31.6994,31.8612,31.6926,31.7196,120265.9634
2017-02-24 09:50:00,47.05,47.14,47.04,47.14,113879.47480641902,31.7196,31.7803,31.7129,31.7803,113879.4748
2017-02-24 10:00:00,47.15,47.22,47.06,47.17,127194.4787341488,31.787,31.8342,31.7263,31.8005,127194.4787
2017-02-24 10:10:00,47.17,47.18,47.02,47.05,82972.73033329593,31.8005,31.8072,31.6994,31.7196,82972.7303
2017-02-24 10:20:00,47.05,47.12,46.93,46.93,112804.39905734484,31.7196,31.7668,31.6387,31.6387,112804.3991
2017-02-24 10:30:00,46.93,47.0,46.87,46.94,151151.38592750533,31.6387,31.6859,31.5983,31.6454,151151.3859
2017-02-24 10:40:00,46.94,47.02,46.86,46.88,117739.87206823028,31.6454,31.6994,31.5915,31.605,117739.8721
2017-02-24 10:50:00,46.88,46.98,46.86,46.97,104845.69633037818,31.605,31.6724,31.5915,31.6657,104845.6963
2017-02-24 11:00:00,46.96,47.02,46.93,46.98,162449.78116934127,31.6589,31.6994,31.6387,31.6724,162449.7812
2017-02-24 11:10:00,46.99,47.07,46.94,46.96,109137.02165862416,31.6792,31.7331,31.6454,31.6589,109137.0217
2017-02-24 11:20:00,46.97,47.01,46.93,47.0,168979.9124677365,31.6657,31.6926,31.6387,31.6859,168979.9125
2017-02-24 11:30:00,47.01,47.01,46.88,46.88,91223.20727191112,31.6926,31.6926,31.605,31.605,91223.2073
2017-02-24 11:40:00,46.88,46.96,46.88,46.93,87028.39187521041,31.605,31.6589,31.605,31.6387,87028.3919
2017-02-24 11:50:00,46.94,46.95,46.9,46.93,62794.29918078778,31.6454,31.6522,31.6185,31.6387,62794.2992
2017-02-24 12:00:00,46.93,47.01,46.88,46.99,71850.52182695545,31.6387,31.6926,31.605,31.6792,71850.5218
2017-02-24 12:10:00,47.0,47.0,46.94,46.95,116423.52149029289,31.6859,31.6859,31.6454,31.6522,116423.5215
2017-02-24 12:20:00,46.96,47.0,46.94,46.96,118625.2945797329,31.6589,31.6859,31.6454,31.6589,118625.2946
2017-02-24 12:30:00,46.96,46.98,46.91,46.94,114215.01514981483,31.6589,31.6724,31.6252,31.6454,114215.0151
2017-02-24 12:40:00,46.94,46.99,46.89,46.99,142502.52496913925,31.6454,31.6792,31.6117,31.6792,142502.525
2017-02-24 12:50:00,46.98,47.0,46.92,46.93,76777.01716979014,31.6724,31.6859,31.632,31.6387,76777.0172
2017-02-24 13:00:00,46.93,46.95,46.87,46.87,55901.69453484457,31.6387,31.6522,31.5983,31.5983,55901.6945
2017-02-24 13:10:00,46.87,46.92,46.87,46.9,48504.09606104814,31.5983,31.632,31.5983,31.6185,48504.0961
2017-02-24 13:20:00,46.91,46.92,46.83,46.83,68070.92357760071,31.6252,31.632,31.5713,31.5713,68070.9236
2017-02-24 13:30:00,46.84,46.85,46.8,46.8,95232.85826506565,31.578,31.5848,31.5511,31.5511,95232.8583
2017-02-24 13:40:00,46.8,46.88,46.79,46.79,127565.92974974748,31.5511,31.605,31.5443,31.5443,127565.9297
2017-02-24 13:50:00,46.79,46.84,46.79,46.83,207543.48557962067,31.5443,31.578,31.5443,31.5713,207543.4856
2017-02-24 14:00:00,46.83,46.84,46.8,46.81,237212.43407025025,31.5713,31.578,31.5511,31.5578,237212.4341
2017-02-24 14:10:00,46.8,46.82,46.73,46.82,112549.65772640557,31.5511,31.5645,31.5039,31.5645,112549.6577
2017-02-24 14:20:00,46.82,46.84,46.77,46.82,98594.99495006172,31.5645,31.578,31.5308,31.5645,98594.995
2017-02-24 14:30:00,46.82,46.84,46.8,46.81,164406.91280439903,31.5645,31.578,31.5511,31.5578,164406.9128
2017-02-24 14:40:00,46.81,46.83,46.75,46.77,103047.91830322074,31.5578,31.5713,31.5174,31.5308,103047.9183
2017-02-24 14:50:00,46.77,46.81,46.76,46.76,111401.63842441924,31.5308,31.5578,31.5241,31.5241,111401.6384
2017-02-24 15:00:00,46.76,46.78,46.73,46.74,123744.80978565816,31.5241,31.5376,31.5039,31.5106,123744.8098
2017-02-24 15:10:00,46.74,46.78,46.74,46.78,103037.81842666368,31.5106,31.5376,31.5106,31.5376,103037.8184
2017-02-24 15:20:00,46.78,46.8,46.76,46.77,271519.470317585,31.5376,31.5511,31.5241,31.5308,271519.4703
2017-02-24 15:30:00,46.76,46.79,46.73,46.73,292772.9772191673,31.5241,31.5443,31.5039,31.5039,292772.9772
2017-02-24 15:40:00,46.74,46.79,46.69,46.77,456248.4569633037,31.5106,31.5443,31.4769,31.5308,456248.457
2017-02-24 15:50:00,46.76,46.83,46.76,46.76,955301.3129839523,31.5241,31.5713,31.5241,31.5241,955301.313
2017-02-27 09:30:00,46.92,46.93,46.71,46.83,403373.3587700595,31.632,31.6387,31.4904,31.5713,403373.3588
2017-02-27 09:40:00,46.83,46.9,46.76,46.82,198803.72573224103,31.5713,31.6185,31.5241,31.5645,198803.7257
2017-02-27 09:50:00,46.82,46.88,46.79,46.87,128753.22634945573,31.5645,31.605,31.5443,31.5983,128753.2263
2017-02-27 10:00:00,46.87,46.9,46.8,46.88,171731.56772528336,31.5983,31.6185,31.5511,31.605,171731.5677
2017-02-27 10:10:00,46.88,46.9,46.76,46.76,71547.52553024351,31.605,31.6185,31.5241,31.5241,71547.5255
2017-02-27 10:20:00,46.76,46.93,46.76,46.92,106892.6046459432,31.5241,31.6387,31.5241,31.632,106892.6046
2017-02-27 10:30:00,46.92,46.96,46.88,46.91,509014.700931433,31.632,31.6589,31.605,31.6252,509014.7009
2017-02-27 10:40:00,46.9,46.99,46.89,46.97,140811.35675008415,31.6185,31.6792,31.6117,31.6657,140811.3568
2017-02-27 10:50:00,46.98,47.01,46.92,46.93,146245.09033778476,31.6724,31.6926,31.632,31.6387,146245.0903
2017-02-27 11:00:00,46.93,46.95,46.9,46.92,206512.17596229372,31.6387,31.6522,31.6185,31.632,206512.176
2017-02-27 11:10:00,46.92,46.93,46.85,46.89,110297.38525418022,31.632,31.6387,31.5848,31.6117,110297.3853
2017-02-27 11:20:00,46.9,46.9,46.82,46.85,182343.1713612389,31.6185,31.6185,31.5645,31.5848,182343.1714
2017-02-27 11:30:00,46.85,46.86,46.82,46.82,91759.62293794188,31.5848,31.5915,31.5645,31.5645,91759.6229
2017-02-27 11:40:00,46.83,46.84,46.73,46.75,93954.66277634384,31.5713,31.578,31.5039,31.5174,93954.6628
2017-02-27 11:50:00,46.75,46.81,46.74,46.78,72667.48961957131,31.5174,31.5578,31.5106,31.5376,72667.4896
2017-02-27 12:00:00,46.78,46.84,46.76,46.83,96581.7528896869,31.5376,31.578,31.5241,31.5713,96581.7529
2017-02-27 12:10:00,46.83,46.84,46.82,46.82,107792.61586802828,31.5713,31.578,31.5645,31.5645,107792.6159
2017-02-27 12:20:00,46.83,46.83,46.8,46.81,75551.56548086634,31.5713,31.5713,31.5511,31.5578,75551.5655
2017-02-27 12:30:00,46.81,46.85,46.76,46.76,292006.50880933675,31.5578,31.5848,31.5241,31.5241,292006.5088
2017-02-27 12:40:00,46.76,46.82,46.76,46.8,54888.34025361912,31.5241,31.5645,31.5241,31.5511,54888.3403
2017-02-27 12:50:00,46.8,46.85,46.77,46.79,170952.75502188306,31.5511,31.5848,31.5308,31.5443,170952.755
2017-02-27 13:00:00,46.79,46.8,46.77,46.78,98272.921108742,31.5443,31.5511,31.5308,31.5376,98272.9211
2017-02-27 13:10:00,46.78,46.83,46.76,46.8,357787.0048254966,31.5376,31.5713,31.5241,31.5511,357787.0048
2017-02-27 13:20:00,46.8,46.83,46.77,46.82,179071.93356525642,31.5511,31.5713,31.5308,31.5645,179071.9336
2017-02-27 13:30:00,46.82,46.82,46.77,46.79,309567.9497250589,31.5645,31.5645,31.5308,31.5443,309567.9497
2017-02-27 13:40:00,46.79,46.82,46.77,46.82,144042.1950398384,31.5443,31.5645,31.5308,31.5645,144042.195
2017-02-27 13:50:00,46.82,46.84,46.79,46.81,98125.9117944114,31.5645,31.578,31.5443,31.5578,98125.9118
2017-02-27 14:00:00,46.82,46.87,46.78,46.85,292198.4064639209,31.5645,31.5983,31.5376,31.5848,292198.4065
2017-02-27 14:10:00,46.85,46.93,46.84,46.89,131068.34249803612,31.5848,31.6387,31.578,31.6117,131068.3425
2017-02-27 14:20:00,46.89,47.0,46.87,46.98,188550.1066098081,31.6117,31.6859,31.5983,31.6724,188550.1066
2017-02-27 14:30:00,46.98,47.03,46.94,47.01,250524.07137246092,31.6724,31.7061,31.6454,31.6926,250524.0714
2017-02-27 14:40:00,47.01,47.04,47.0,47.01,137729.7721916732,31.6926,31.7129,31.6859,31.6926,137729.7722
2017-02-27 14:50:00,47.01,47.06,47.0,47.01,160635.17001458872,31.6926,31.7263,31.6859,31.6926,160635.17
2017-02-27 15:00:00,47.01,47.03,46.97,47.01,166622.15239591515,31.6926,31.7061,31.6657,31.6926,166622.1524
2017-02-27 15:10:00,47.0,47.03,46.98,47.01,129925.93423858153,31.6859,31.7061,31.6724,31.6926,129925.9342
2017-02-27 15:20:00,47.01,47.03,46.99,47.01,187588.3739198743,31.6926,31.7061,31.6792,31.6926,187588.3739
2017-02-27 15:30:00,47.01,47.02,46.99,47.01,207464.93098417684,31.6926,31.6994,31.6792,31.6926,207464.931
2017-02-27 15:40:00,47.01,47.01,46.96,46.99,289272.8088878913,31.6926,31.6926,31.6589,31.6792,289272.8089
2017-02-27 15:50:00,46.99,47.0,46.91,46.93,622117.6074514644,31.6792,31.6859,31.6252,31.6387,622117.6075
2017-02-28 09:30:00,46.73,46.94,46.68,46.77,156732.12882953652,31.5039,31.6454,31.4702,31.5308,156732.1288
2017-02-28 09:40:00,46.8,47.0,46.8,46.92,144528.1113230838,31.5511,31.6859,31.5511,31.632,144528.1113
2017-02-28 09:50:00,46.92,46.96,46.8,46.93,709444.5067893615,31.632,31.6589,31.5511,31.6387,709444.5068
2017-02-28 10:00:00,46.92,46.97,46.89,46.9,687583.8850858489,31.632,31.6657,31.6117,31.6185,687583.8851
2017-02-28 10:10:00,46.9,46.92,46.73,46.76,109677.92615868027,31.6185,31.632,31.5039,31.5241,109677.9262
2017-02-28 10:20:00,46.77,46.79,46.68,46.74,88974.3014252048,31.5308,31.5443,31.4702,31.5106,88974.3014
2017-02-28 10:30:00,46.74,46.85,46.72,46.85,100164.96465043204,31.5106,31.5848,31.4971,31.5848,100164.9647
2017-02-28 10:40:00,46.85,46.88,46.78,46.87,91342.1613735832,31.5848,31.605,31.5376,31.5983,91342.1614
2017-02-28 10:50:00,46.88,46.91,46.82,46.82,78318.93165750196,31.605,31.6252,31.5645,31.5645,78318.9317
2017-02-28 11:00:00,46.83,46.84,46.74,46.76,80089.77668050723,31.5713,31.578,31.5106,31.5241,80089.7767
2017-02-28 11:10:00,46.76,46.81,46.75,46.77,58599.48378408708,31.5241,31.5578,31.5174,31.5308,58599.4838
2017-02-28 11:20:00,46.77,46.78,46.73,46.77,76350.57793738076,31.5308,31.5376,31.5039,31.5308,76350.5779
2017-02-28 11:30:00,46.77,46.77,46.71,46.73,46889.23802042419,31.5308,31.5308,31.4904,31.5039,46889.238
2017-02-28 11:40:00,46.72,46.78,46.7,46.77,48655.5942094041,31.4971,31.5376,31.4836,31.5308,48655.5942
2017-02-28 11:50:00,46.77,46.81,46.76,46.79,72813.37672539557,31.5308,31.5578,31.5241,31.5443,72813.3767
2017-02-28 12:00:00,46.8,46.8,46.71,46.73,78036.13511390417,31.5511,31.5511,31.4904,31.5039,78036.1351
2017-02-28 12:10:00,46.72,46.74,46.69,46.72,63690.94377735383,31.4971,31.5106,31.4769,31.4971,63690.9438
2017-02-28 12:20:00,46.72,46.72,46.56,46.62,92164.74020873076,31.4971,31.4971,31.3893,31.4297,92164.7402
2017-02-28 12:30:00,46.63,46.64,46.57,46.59,49592.6383121984,31.4365,31.4432,31.396,31.4095,49592.6383
2017-02-28 12:40:00,46.6,46.68,46.58,46.68,64718.886769161705,31.4162,31.4702,31.4027,31.4702,64718.8868
2017-02-28 12:50:00,46.68,46.76,46.68,46.75,53844.68634272248,31.4702,31.5241,31.4702,31.5174,53844.6863
2017-02-28 13:00:00,46.75,46.83,46.72,46.79,328302.0985299068,31.5174,31.5713,31.4971,31.5443,328302.0985
2017-02-28 13:10:00,46.79,46.82,46.76,46.77,110739.53540567835,31.5443,31.5645,31.5241,31.5308,110739.5354
2017-02-28 13:20:00,46.76,46.79,46.75,46.76,60121.19851868477,31.5241,31.5443,31.5174,31.5241,60121.1985
2017-02-28 13:30:00,46.76,46.85,46.76,46.82,101291.66199079787,31.5241,31.5848,31.5241,31.5645,101291.662
2017-02-28 13:40:00,46.82,46.82,46.76,46.81,83426.10256985748,31.5645,31.5645,31.5241,31.5578,83426.1026
2017-02-28 13:50:00,46.81,46.85,46.79,46.83,75319.26832005386,31.5578,31.5848,31.5443,31.5713,75319.2683
2017-02-28 14:00:00,46.82,46.84,46.76,46.77,85023.00527437998,31.5645,31.578,31.5241,31.5308,85023.0053
2017-02-28 14:10:00,46.77,46.8,46.75,46.76,55653.68645494332,31.5308,31.5511,31.5174,31.5241,55653.6865
2017-02-28 14:20:00,46.76,46.85,46.76,46.85,83609.02255639098,31.5241,31.5848,31.5241,31.5848,83609.0226
2017-02-28 14:30:00,46.85,46.86,46.82,46.82,60950.51060487038,31.5848,31.5915,31.5645,31.5645,60950.5106
2017-02-28 14:40:00,46.83,46.87,46.82,46.86,153975.98473796432,31.5713,31.5983,31.5645,31.5915,153975.9847
2017-02-28 14:50:00,46.86,46.87,46.81,46.83,95884.86140724948,31.5915,31.5983,31.5578,31.5713,95884.8614
2017-02-28 15:00:00,46.83,46.86,46.81,46.84,306681.6294467512,31.5713,31.5915,31.5578,31.578,306681.6294
2017-02-28 15:10:00,46.83,46.89,46.82,46.87,220278.30770957243,31.5713,31.6117,31.5645,31.5983,220278.3077
2017-02-28 15:20:00,46.87,46.88,46.83,46.85,169693.63707776903,31.5983,31.605,31.5713,31.5848,169693.6371
2017-02-28 15:30:00,46.85,46.86,46.76,46.81,255658.1752889687,31.5848,31.5915,31.5241,31.5578,255658.1753
2017-02-28 15:40:00,46.8,46.84,46.79,46.79,507515.43036696216,31.5511,31.578,31.5443,31.5443,507515.4304
2017-02-28 15:50:00,46.8,46.81,46.73,46.73,700862.9783413758,31.5511,31.5578,31.5039,31.5039,700862.9783
2017-03-01 09:30:00,47.58,48.02,47.5,48.02,695405.678375042,32.0769,32.3735,32.023,32.3735,695405.6784
2017-03-01 09:40:00,48.01,48.2,47.9,48.16,340925.82201773085,32.3668,32.4949,32.2926,32.4679,340925.822
2017-03-01 09:50:00,48.17,48.47,48.16,48.44,248658.9608349231,32.4747,32.6769,32.4679,32.6567,248658.9608
2017-03-01 10:00:00,48.45,48.46,48.28,48.33,288079.9012456514,32.6634,32.6702,32.5488,32.5825,288079.9012
2017-03-01 10:10:00,48.34,48.53,48.29,48.52,250370.3288070924,32.5893,32.7174,32.5556,32.7106,250370.3288
2017-03-01 10:20:00,48.52,48.56,48.46,48.51,238909.21333183703,32.7106,32.7376,32.6702,32.7039,238909.2133
2017-03-01 10:30:00,48.51,48.52,48.32,48.32,305430.3669621816,32.7039,32.7106,32.5758,32.5758,305430.367
2017-03-01 10:40:00,48.33,48.49,48.28,48.42,352881.8314442823,32.5825,32.6904,32.5488,32.6432,352881.8314
2017-03-01 10:50:00,48.41,48.42,48.31,48.41,207942.9918078779,32.6365,32.6432,32.5691,32.6365,207942.9918
2017-03-01 11:00:00,48.4,48.51,48.32,48.5,204060.15037593985,32.6297,32.7039,32.5758,32.6971,204060.1504
2017-03-01 11:10:00,48.5,48.53,48.44,48.49,178454.71888676914,32.6971,32.7174,32.6567,32.6904,178454.7189
2017-03-01 11:20:00,48.5,48.51,48.37,48.51,181724.8344742453,32.6971,32.7039,32.6095,32.7039,181724.8345
2017-03-01 11:30:00,48.52,48.56,48.49,48.53,127895.8590506116,32.7106,32.7376,32.6904,32.7174,127895.8591
2017-03-01 11:40:00,48.53,48.59,48.52,48.56,142831.33206149703,32.7174,32.7578,32.7106,32.7376,142831.3321
2017-03-01 11:50:00,48.56,48.65,48.56,48.59,99811.4689709348,32.7376,32.7983,32.7376,32.7578,99811.469
2017-03-01 12:00:00,48.59,48.74,48.58,48.69,171868.4771630569,32.7578,32.8589,32.7511,32.8252,171868.4772
2017-03-01 12:10:00,48.69,48.76,48.64,48.67,104942.20626192346,32.8252,32.8724,32.7915,32.8118,104942.2063
2017-03-01 12:20:00,48.68,48.73,48.65,48.73,226943.10402872853,32.8185,32.8522,32.7983,32.8522,226943.104
2017-03-01 12:30:00,48.72,48.72,48.62,48.67,84687.46493098418,32.8455,32.8455,32.778,32.8118,84687.4649
2017-03-01 12:40:00,48.67,48.73,48.66,48.7,112326.3382336438,32.8118,32.8522,32.805,32.832,112326.3382
2017-03-01 12:50:00,48.69,48.73,48.68,48.71,182419.4815396701,32.8252,32.8522,32.8185,32.8387,182419.4815
2017-03-01 13:00:00,48.71,48.84,48.69,48.75,294450.6789361463,32.8387,32.9264,32.8252,32.8657,294450.6789
2017-03-01 13:10:00,48.74,48.79,48.7,48.73,152313.99394007403,32.8589,32.8927,32.832,32.8522,152313.9939
2017-03-01 13:20:00,48.74,48.79,48.69,48.73,110469.08315565033,32.8589,32.8927,32.8252,32.8522,110469.0832
2017-03-01 13:30:00,48.73,48.82,48.71,48.82,108652.22758388508,32.8522,32.9129,32.8387,32.9129,108652.2276
2017-03-01 13:40:00,48.83,48.84,48.76,48.79,190368.0843900797,32.9196,32.9264,32.8724,32.8927,190368.0844
2017-03-01 13:50:00,48.8,48.8,48.74,48.77,200902.2556390977,32.8994,32.8994,32.8589,32.8792,200902.2556
2017-03-01 14:00:00,48.77,48.77,48.7,48.76,435163.2813376725,32.8792,32.8792,32.832,32.8724,435163.2813
2017-03-01 14:10:00,48.76,48.87,48.75,48.83,233221.8606217035,32.8724,32.9466,32.8657,32.9196,233221.8606
2017-03-01 14:20:00,48.83,48.84,48.73,48.75,396047.5816406688,32.9196,32.9264,32.8522,32.8657,396047.5816
2017-03-01 14:30:00,48.75,48.76,48.69,48.7,189355.8523173605,32.8657,32.8724,32.8252,32.832,189355.8523
2017-03-01 14:40:00,48.71,48.76,48.68,48.74,181216.47402087308,32.8387,32.8724,32.8185,32.8589,181216.474
2017-03-01 14:50:00,48.74,48.75,48.69,48.73,234189.204354169,32.8589,32.8657,32.8252,32.8522,234189.2044
2017-03-01 15:00:00,48.73,48.73,48.66,48.68,166041.97059813712,32.8522,32.8522,32.805,32.8185,166041.9706
2017-03-01 15:10:00,48.68,48.73,48.67,48.73,174318.25833239814,32.8185,32.8522,32.8118,32.8522,174318.2583
2017-03-01 15:20:00,48.72,48.73,48.64,48.65,503260.0157109191,32.8455,32.8522,32.7915,32.7983,503260.0157
2017-03-01 15:30:00,48.65,48.65,48.58,48.61,350726.06890360225,32.7983,32.7983,32.7511,32.7713,350726.0689
2017-03-01 15:40:00,48.61,48.64,48.56,48.57,419186.3988329031,32.7713,32.7915,32.7376,32.7443,419186.3988
2017-03-01 15:50:00,48.57,48.57,48.4,48.42,891044.776119403,32.7443,32.7443,32.6297,32.6432,891044.7761
2017-03-02 09:30:00,48.47,48.62,48.21,48.34,218361.57558074288,32.6769,32.778,32.5016,32.5893,218361.5756
2017-03-02 09:40:00,48.32,48.44,48.24,48.27,129045.00056110424,32.5758,32.6567,32.5219,32.5421,129045.0006
2017-03-02 09:50:00,48.28,48.46,48.24,48.43,158692.62709011332,32.5488,32.6702,32.5219,32.65,158692.6271
2017-03-02 10:00:00,48.43,48.43,48.23,48.23,143743.68757715184,32.65,32.65,32.5151,32.5151,143743.6876
2017-03-02 10:10:00,48.24,48.25,48.16,48.2,388599.4837840871,32.5219,32.5286,32.4679,32.4949,388599.4838
2017-03-02 10:20:00,48.2,48.24,48.16,48.2,191712.49018067555,32.4949,32.5219,32.4679,32.4949,191712.4902
2017-03-02 10:30:00,48.19,48.2,48.05,48.16,119266.07563685332,32.4882,32.4949,32.3938,32.4679,119266.0756
2017-03-02 10:40:00,48.16,48.22,48.15,48.16,96713.05128492872,32.4679,32.5084,32.4612,32.4679,96713.0513
2017-03-02 10:50:00,48.16,48.19,48.1,48.14,101061.6092469981,32.4679,32.4882,32.4275,32.4544,101061.6092
2017-03-02 11:00:00,48.14,48.15,48.02,48.05,109538.77230389406,32.4544,32.4612,32.3735,32.3938,109538.7723
2017-03-02 11:10:00,48.05,48.06,47.97,47.98,98928.29087644484,32.3938,32.4005,32.3398,32.3466,98928.2909
2017-03-02 11:20:00,47.98,48.02,47.9,47.9,105975.76029626303,32.3466,32.3735,32.2926,32.2926,105975.7603
2017-03-02 11:30:00,47.9,47.94,47.81,47.85,207852.0929188643,32.2926,32.3196,32.232,32.2589,207852.0929
2017-03-02 11:40:00,47.85,47.94,47.84,47.91,88871.05824262147,32.2589,32.3196,32.2522,32.2994,88871.0582
2017-03-02 11:50:00,47.91,47.92,47.87,47.92,93630.34451801144,32.2994,32.3061,32.2724,32.3061,93630.3445
2017-03-02 12:00:00,47.91,47.92,47.86,47.91,67307.82179328919,32.2994,32.3061,32.2657,32.2994,67307.8218
2017-03-02 12:10:00,47.91,47.91,47.84,47.87,72609.1347772416,32.2994,32.2994,32.2522,32.2724,72609.1348
2017-03-02 12:20:00,47.88,47.88,47.79,47.8,69276.17551341039,32.2792,32.2792,32.2185,32.2252,69276.1755
2017-03-02 12:30:00,47.81,47.9,47.8,47.89,113375.60318707216,32.232,32.2926,32.2252,32.2859,113375.6032
2017-03-02 12:40:00,47.9,47.91,47.86,47.87,75035.34956794973,32.2926,32.2994,32.2657,32.2724,75035.3496
2017-03-02 12:50:00,47.86,47.91,47.84,47.85,61645.157670295135,32.2657,32.2994,32.2522,32.2589,61645.1577
2017-03-02 13:00:00,47.85,47.87,47.83,47.84,46961.059364829984,32.2589,32.2724,32.2455,32.2522,46961.0594
2017-03-02 13:10:00,47.84,47.86,47.81,47.85,66876.89372685444,32.2522,32.2657,32.232,32.2589,66876.8937
2017-03-02 13:20:00,47.85,47.96,47.83,47.94,56681.629446751205,32.2589,32.3331,32.2455,32.3196,56681.6294
2017-03-02 13:30:00,47.94,47.96,47.84,47.85,164387.83525979126,32.3196,32.3331,32.2522,32.2589,164387.8353
2017-03-02 13:40:00,47.84,47.87,47.78,47.81,139070.81135675008,32.2522,32.2724,32.2117,32.232,139070.8114
2017-03-02 13:50:00,47.81,47.85,47.77,47.84,67948.6028504096,32.232,32.2589,32.205,32.2522,67948.6029
2017-03-02 14:00:00,47.83,47.88,47.76,47.77,107059.81371338794,32.2455,32.2792,32.1983,32.205,107059.8137
2017-03-02 14:10:00,47.76,47.77,47.68,47.69,82071.59690270452,32.1983,32.205,32.1443,32.1511,82071.5969
2017-03-02 14:20:00,47.69,47.82,47.67,47.82,81833.68869936034,32.1511,32.2387,32.1376,32.2387,81833.6887
2017-03-02 14:30:00,47.82,47.86,47.75,47.81,107544.60778812705,32.2387,32.2657,32.1915,32.232,107544.6078
2017-03-02 14:40:00,47.81,47.82,47.77,47.82,127452.5866906071,32.232,32.2387,32.205,32.2387,127452.5867
2017-03-02 14:50:00,47.82,47.83,47.8,47.82,75516.77701716979,32.2387,32.2455,32.2252,32.2387,75516.777
2017-03-02 15:00:00,47.81,47.82,47.74,47.76,263488.9462462125,32.232,32.2387,32.1848,32.1983,263488.9462
2017-03-02 15:10:00,47.76,47.77,47.65,47.65,217632.1400516216,32.1983,32.205,32.1241,32.1241,217632.1401
2017-03-02 15:20:00,47.64,47.66,47.54,47.66,413192.6832005386,32.1174,32.1308,32.0499,32.1308,413192.6832
2017-03-02 15:30:00,47.66,47.7,47.59,47.67,272089.552238806,32.1308,32.1578,32.0837,32.1376,272089.5522
2017-03-02 15:40:00,47.67,47.69,47.58,47.62,290478.06082370103,32.1376,32.1511,32.0769,32.1039,290478.0608
2017-03-02 15:50:00,47.62,47.65,47.56,47.58,716302.3229716081,32.1039,32.1241,32.0634,32.0769,716302.323
2017-03-03 09:30:00,47.83,48.29,47.78,48.16,239758.7251711368,32.2455,32.5556,32.2117,32.4679,239758.7252
2017-03-03 09:40:00,48.16,48.21,48.11,48.16,248363.8199977556,32.4679,32.5016,32.4342,32.4679,248363.82
2017-03-03 09:50:00,48.16,48.2,47.94,47.98,140457.86107058692,32.4679,32.4949,32.3196,32.3466,140457.8611
2017-03-03 10:00:00,47.99,48.31,47.97,48.3,356757.9396251824,32.3533,32.5691,32.3398,32.5623,356757.9396
2017-03-03 10:10:00,48.3,48.45,48.29,48.4,235159.9147121535,32.5623,32.6634,32.5556,32.6297,235159.9147
2017-03-03 10:20:00,48.4,48.47,48.23,48.44,247478.3974862529,32.6297,32.6769,32.5151,32.6567,247478.3975
2017-03-03 10:30:00,48.44,48.46,48.28,48.32,291504.8816070026,32.6567,32.6702,32.5488,32.5758,291504.8816
2017-03-03 10:40:00,48.31,48.39,48.2,48.39,293246.549208843,32.5691,32.623,32.4949,32.623,293246.5492
2017-03-03 10:50:00,48.39,48.48,48.32,48.32,251186.17439120187,32.623,32.6837,32.5758,32.5758,251186.1744
2017-03-03 11:00:00,48.32,48.38,48.26,48.33,135118.3929974189,32.5758,32.6162,32.5353,32.5825,135118.393
2017-03-03 11:10:00,48.33,48.41,48.32,48.33,99040.51172707888,32.5825,32.6365,32.5758,32.5825,99040.5117
2017-03-03 11:20:00,48.33,48.36,48.31,48.33,210496.01615980247,32.5825,32.6028,32.5691,32.5825,210496.0162
2017-03-03 11:30:00,48.34,48.35,48.21,48.26,89621.81573336326,32.5893,32.596,32.5016,32.5353,89621.8157
2017-03-03 11:40:00,48.26,48.29,48.21,48.24,74092.69442262372,32.5353,32.5556,32.5016,32.5219,74092.6944
2017-03-03 11:50:00,48.24,48.35,48.23,48.3,81342.1613735832,32.5219,32.596,32.5151,32.5623,81342.1614
2017-03-03 12:00:00,48.3,48.35,48.27,48.33,173933.34081472337,32.5623,32.596,32.5421,32.5825,173933.3408
2017-03-03 12:10:00,48.33,48.35,48.27,48.35,134305.9140388284,32.5825,32.596,32.5421,32.596,134305.914
2017-03-03 12:20:00,48.35,48.44,48.34,48.43,87010.43653910897,32.596,32.6567,32.5893,32.65,87010.4365
2017-03-03 12:30:00,48.43,48.51,48.42,48.5,120925.82201773088,32.65,32.7039,32.6432,32.6971,120925.822
2017-03-03 12:40:00,48.5,48.69,48.5,48.65,212758.38850858487,32.6971,32.8252,32.6971,32.7983,212758.3885
2017-03-03 12:50:00,48.65,48.71,48.56,48.61,294724.4978116934,32.7983,32.8387,32.7376,32.7713,294724.4978
2017-03-03 13:00:00,48.61,48.73,48.59,48.62,160509.48266187857,32.7713,32.8522,32.7578,32.778,160509.4827
2017-03-03 13:10:00,48.62,48.69,48.59,48.66,226698.4625743463,32.778,32.8252,32.7578,32.805,226698.4626
2017-03-03 13:20:00,48.67,48.78,48.64,48.77,145163.28133767252,32.8118,32.8859,32.7915,32.8792,145163.2813
2017-03-03 13:30:00,48.77,48.84,48.74,48.8,123550.66771406126,32.8792,32.9264,32.8589,32.8994,123550.6677
2017-03-03 13:40:00,48.79,49.07,48.79,49.06,301461.1154752553,32.8927,33.0814,32.8927,33.0747,301461.1155
2017-03-03 13:50:00,49.06,49.06,48.97,48.97,275427.0003366625,33.0747,33.0747,33.014,33.014,275427.0003
2017-03-03 14:00:00,48.98,48.99,48.87,48.91,216279.8788014813,33.0207,33.0275,32.9466,32.9736,216279.8788
2017-03-03 14:10:00,48.91,48.96,48.85,48.86,150200.87532263494,32.9736,33.0073,32.9331,32.9398,150200.8753
2017-03-03 14:20:00,48.86,48.89,48.78,48.78,259324.430479183,32.9398,32.9601,32.8859,32.8859,259324.4305
2017-03-03 14:30:00,48.79,48.9,48.78,48.9,110675.56952081696,32.8927,32.9668,32.8859,32.9668,110675.5695
2017-03-03 14:40:00,48.89,48.97,48.88,48.96,117086.74671754013,32.9601,33.014,32.9533,33.0073,117086.7467
2017-03-03 14:50:00,48.96,48.96,48.84,48.84,154543.82224217258,33.0073,33.0073,32.9264,32.9264,154543.8222
2017-03-03 15:00:00,48.85,48.85,48.73,48.74,161862.8661205252,32.9331,32.9331,32.8522,32.8589,161862.8661
2017-03-03 15:10:00,48.74,48.78,48.73,48.76,143805.40904500056,32.8589,32.8859,32.8522,32.8724,143805.409
2017-03-03 15:20:00,48.76,48.9,48.76,48.9,186973.4036583997,32.8724,32.9668,32.8724,32.9668,186973.4037
2017-03-03 15:30:00,48.9,48.93,48.85,48.92,233729.0988665694,32.9668,32.987,32.9331,32.9803,233729.0989
2017-03-03 15:40:00,48.92,48.92,48.81,48.83,257582.76287734252,32.9803,32.9803,32.9061,32.9196,257582.7629
2017-03-03 15:50:00,48.84,48.91,48.81,48.86,704502.3005274379,32.9264,32.9736,32.9061,32.9398,704502.3005
2017-03-06 09:30:00,47.79,48.33,47.67,48.02,400342.27359443385,32.2185,32.5825,32.1376,32.3735,400342.2736
2017-03-06 09:40:00,48.02,48.22,47.98,48.19,213828.9754236337,32.3735,32.5084,32.3466,32.4882,213828.9754
2017-03-06 09:50:00,48.19,48.19,48.04,48.07,141991.92009875434,32.4882,32.4882,32.387,32.4073,141991.9201
2017-03-06 10:00:00,48.07,48.08,47.95,48.01,218059.7014925373,32.4073,32.414,32.3264,32.3668,218059.7015
2017-03-06 10:10:00,48.01,48.02,47.9,47.91,130108.85422511502,32.3668,32.3735,32.2926,32.2994,130108.8542
2017-03-06 10:20:00,47.91,47.94,47.81,47.85,173848.05296824148,32.2994,32.3196,32.232,32.2589,173848.053
2017-03-06 10:30:00,47.84,47.85,47.62,47.74,195669.3973740321,32.2522,32.2589,32.1039,32.1848,195669.3974
2017-03-06 10:40:00,47.73,47.88,47.69,47.88,220685.66939737403,32.178,32.2792,32.1511,32.2792,220685.6694
2017-03-06 10:50:00,47.88,47.88,47.68,47.8,278313.32061497023,32.2792,32.2792,32.1443,32.2252,278313.3206
2017-03-06 11:00:00,47.8,47.91,47.75,47.82,246493.098417686,32.2252,32.2994,32.1915,32.2387,246493.0984
2017-03-06 11:10:00,47.83,47.91,47.81,47.91,152705.6447087869,32.2455,32.2994,32.232,32.2994,152705.6447
2017-03-06 11:20:00,47.91,47.93,47.87,47.9,146203.56862305017,32.2994,32.3129,32.2724,32.2926,146203.5686
2017-03-06 11:30:00,47.89,47.9,47.82,47.83,148734.14880484794,32.2859,32.2926,32.2387,32.2455,148734.1488
2017-03-06 11:40:00,47.83,47.92,47.81,47.91,90988.66569408595,32.2455,32.3061,32.232,32.2994,90988.6657
2017-03-06 11:50:00,47.92,47.93,47.83,47.85,85171.13679721692,32.3061,32.3129,32.2455,32.2589,85171.1368
2017-03-06 12:00:00,47.84,47.86,47.81,47.84,127954.2138929413,32.2522,32.2657,32.232,32.2522,127954.2139
2017-03-06 12:10:00,47.84,47.85,47.8,47.81,114963.52822354392,32.2522,32.2589,32.2252,32.232,114963.5282
2017-03-06 12:20:00,47.8,47.89,47.79,47.87,97295.47749971945,32.2252,32.2859,32.2185,32.2724,97295.4775
2017-03-06 12:30:00,47.87,47.9,47.82,47.82,81948.15396700706,32.2724,32.2926,32.2387,32.2387,81948.154
2017-03-06 12:40:00,47.82,47.87,47.81,47.84,71649.6465043205,32.2387,32.2724,32.232,32.2522,71649.6465
2017-03-06 12:50:00,47.83,47.86,47.82,47.84,78734.14880484794,32.2455,32.2657,32.2387,32.2522,78734.1488
2017-03-06 13:00:00,47.84,47.89,47.83,47.86,57470.54202670856,32.2522,32.2859,32.2455,32.2657,57470.542
2017-03-06 13:10:00,47.86,47.91,47.85,47.9,120388.2841431938,32.2657,32.2994,32.2589,32.2926,120388.2841
2017-03-06 13:20:00,47.9,47.95,47.89,47.91,84311.52508136012,32.2926,32.3264,32.2859,32.2994,84311.5251
2017-03-06 13:30:00,47.91,47.97,47.89,47.96,93343.05914038829,32.2994,32.3398,32.2859,32.3331,93343.0591
2017-03-06 13:40:00,47.96,47.97,47.83,47.84,112077.20794523622,32.3331,32.3398,32.2455,32.2522,112077.2079
2017-03-06 13:50:00,47.84,47.89,47.8,47.83,92862.75389967456,32.2522,32.2859,32.2252,32.2455,92862.7539
2017-03-06 14:00:00,47.83,47.89,47.83,47.87,85045.44944450678,32.2455,32.2859,32.2455,32.2724,85045.4494
2017-03-06 14:10:00,47.86,47.93,47.84,47.88,140111.0986421277,32.2657,32.3129,32.2522,32.2792,140111.0986
2017-03-06 14:20:00,47.88,47.92,47.87,47.92,77655.70643025474,32.2792,32.3061,32.2724,32.3061,77655.7064
2017-03-06 14:30:00,47.92,47.99,47.91,47.97,89147.12153518123,32.3061,32.3533,32.2994,32.3398,89147.1215
2017-03-06 14:40:00,47.97,48.0,47.95,47.99,78803.72573224104,32.3398,32.3601,32.3264,32.3533,78803.7257
2017-03-06 14:50:00,47.99,48.05,47.99,48.04,82935.69745258668,32.3533,32.3938,32.3533,32.387,82935.6975
2017-03-06 15:00:00,48.04,48.07,48.02,48.07,167559.19649870944,32.387,32.4073,32.3735,32.4073,167559.1965
2017-03-06 15:10:00,48.07,48.23,48.06,48.22,227761.1940298508,32.4073,32.5151,32.4005,32.5084,227761.194
2017-03-06 15:20:00,48.21,48.21,48.15,48.17,197508.6971159241,32.5016,32.5016,32.4612,32.4747,197508.6971
2017-03-06 15:30:00,48.17,48.18,48.1,48.14,212333.07148468183,32.4747,32.4814,32.4275,32.4544,212333.0715
2017-03-06 15:40:00,48.15,48.19,48.11,48.15,289411.9627426776,32.4612,32.4882,32.4342,32.4612,289411.9627
2017-03-06 15:50:00,48.14,48.15,48.02,48.06,529950.622825721,32.4544,32.4612,32.3735,32.4005,529950.6228
2017-03-07 09:30:00,47.87,47.95,47.58,47.66,271491.4151049265,32.2724,32.3264,32.0769,32.1308,271491.4151
2017-03-07 09:40:00,47.66,47.66,47.37,47.42,235024.1274828863,32.1308,32.1308,31.9353,31.969,235024.1275
2017-03-07 09:50:00,47.42,47.54,47.38,47.53,237650.09538772303,31.969,32.0499,31.9421,32.0432,237650.0954
2017-03-07 10:00:00,47.52,47.72,47.49,47.71,186116.0363595556,32.0365,32.1713,32.0162,32.1646,186116.0364
2017-03-07 10:10:00,47.7,47.86,47.67,47.86,180242.39703736952,32.1578,32.2657,32.1376,32.2657,180242.397
2017-03-07 10:20:00,47.85,47.86,47.77,47.85,190164.96465043203,32.2589,32.2657,32.205,32.2589,190164.9647
2017-03-07 10:30:00,47.85,47.9,47.79,47.79,89438.89574682976,32.2589,32.2926,32.2185,32.2185,89438.8957
2017-03-07 10:40:00,47.79,47.87,47.75,47.76,92276.96105936482,32.2185,32.2724,32.1915,32.1983,92276.9611
2017-03-07 10:50:00,47.76,47.79,47.72,47.75,81398.27179890023,32.1983,32.2185,32.1713,32.1915,81398.2718
2017-03-07 11:00:00,47.75,47.84,47.75,47.77,65643.58657838625,32.1915,32.2522,32.1915,32.205,65643.5866
2017-03-07 11:10:00,47.77,47.81,47.75,47.76,75406.80058354842,32.205,32.232,32.1915,32.1983,75406.8006
2017-03-07 11:20:00,47.76,47.77,47.65,47.66,88224.66614296936,32.1983,32.205,32.1241,32.1308,88224.6661
2017-03-07 11:30:00,47.66,47.69,47.6,47.64,81137.91942542924,32.1308,32.1511,32.0904,32.1174,81137.9194
2017-03-07 11:40:00,47.64,47.68,47.62,47.67,75591.9649870946,32.1174,32.1443,32.1039,32.1376,75591.965
2017-03-07 11:50:00,47.67,47.68,47.61,47.62,59042.75614409157,32.1376,32.1443,32.0971,32.1039,59042.7561
2017-03-07 12:00:00,47.62,47.63,47.57,47.62,83568.62305016271,32.1039,32.1106,32.0702,32.1039,83568.6231
2017-03-07 12:10:00,47.61,47.62,47.55,47.58,172637.1899899001,32.0971,32.1039,32.0567,32.0769,172637.19
2017-03-07 12:20:00,47.59,47.64,47.57,47.63,70898.88901357872,32.0837,32.1174,32.0702,32.1106,70898.889
2017-03-07 12:30:00,47.62,47.69,47.58,47.69,65838.8508584895,32.1039,32.1511,32.0769,32.1511,65838.8509
2017-03-07 12:40:00,47.69,47.75,47.68,47.73,49758.72517113679,32.1511,32.1915,32.1443,32.178,49758.7252
2017-03-07 12:50:00,47.73,47.74,47.67,47.69,82610.25698574795,32.178,32.1848,32.1376,32.1511,82610.257
2017-03-07 13:00:00,47.69,47.74,47.65,47.72,60153.74256536864,32.1511,32.1848,32.1241,32.1713,60153.7426
2017-03-07 13:10:00,47.71,47.74,47.66,47.67,92445.2923353159,32.1646,32.1848,32.1308,32.1376,92445.2923
2017-03-07 13:20:00,47.68,47.68,47.61,47.62,55910.67220289529,32.1443,32.1443,32.0971,32.1039,55910.6722
2017-03-07 13:30:00,47.62,47.63,47.57,47.58,81824.71103130962,32.1039,32.1106,32.0702,32.0769,81824.711
2017-03-07 13:40:00,47.58,47.64,47.56,47.64,94843.4519133655,32.0769,32.1174,32.0634,32.1174,94843.4519
2017-03-07 13:50:00,47.63,47.63,47.58,47.58,72064.86365166647,32.1106,32.1106,32.0769,32.0769,72064.8637
2017-03-07 14:00:00,47.58,47.59,47.54,47.55,102245.5392211873,32.0769,32.0837,32.0499,32.0567,102245.5392
2017-03-07 14:10:00,47.55,47.58,47.54,47.55,83669.62181573336,32.0567,32.0769,32.0499,32.0567,83669.6218
2017-03-07 14:20:00,47.56,47.58,47.55,47.58,93221.86062170353,32.0634,32.0769,32.0567,32.0769,93221.8606
2017-03-07 14:30:00,47.58,47.6,47.55,47.6,83070.36247334754,32.0769,32.0904,32.0567,32.0904,83070.3625
2017-03-07 14:40:00,47.6,47.64,47.58,47.6,63734.709909101104,32.0904,32.1174,32.0769,32.0904,63734.7099
2017-03-07 14:50:00,47.6,47.69,47.59,47.69,66112.66973403658,32.0904,32.1511,32.0837,32.1511,66112.6697
2017-03-07 15:00:00,47.69,47.69,47.64,47.66,77367.29884412524,32.1511,32.1511,32.1174,32.1308,77367.2988
2017-03-07 15:10:00,47.66,47.71,47.65,47.68,78019.30198630904,32.1308,32.1646,32.1241,32.1443,78019.302
2017-03-07 15:20:00,47.69,47.72,47.62,47.65,97284.25541465604,32.1511,32.1713,32.1039,32.1241,97284.2554
2017-03-07 15:30:00,47.65,47.67,47.55,47.56,170540.9045000561,32.1241,32.1376,32.0567,32.0634,170540.9045
2017-03-07 15:40:00,47.56,47.56,47.49,47.54,216349.45572887445,32.0634,32.0634,32.0162,32.0499,216349.4557
2017-03-07 15:50:00,47.54,47.57,47.48,47.53,497806.0823701043,32.0499,32.0702,32.0095,32.0432,497806.0824
2017-03-08 09:30:00,48.07,48.22,47.92,48.16,302318.4827740994,32.4073,32.5084,32.3061,32.4679,302318.4828
2017-03-08 09:40:00,48.16,48.31,48.13,48.3,275007.2943552912,32.4679,32.5691,32.4477,32.5623,275007.2944
2017-03-08 09:50:00,48.29,48.36,48.16,48.21,240629.55897205696,32.5556,32.6028,32.4679,32.5016,240629.559
2017-03-08 10:00:00,48.2,48.2,48.08,48.12,149867.57939625182,32.4949,32.4949,32.414,32.441,149867.5794
2017-03-08 10:10:00,48.11,48.15,48.0,48.0,136635.61889799123,32.4342,32.4612,32.3601,32.3601,136635.6189
2017-03-08 10:20:00,48.0,48.18,48.0,48.12,80107.73201660869,32.3601,32.4814,32.3601,32.441,80107.732
2017-03-08 10:30:00,48.13,48.18,48.11,48.18,112399.28178655592,32.4477,32.4814,32.4342,32.4814,112399.2818
2017-03-08 10:40:00,48.17,48.24,47.88,47.9,358771.1816855572,32.4747,32.5219,32.2792,32.2926,358771.1817
2017-03-08 10:50:00,47.89,47.96,47.83,47.89,201521.71473459768,32.2859,32.3331,32.2455,32.2859,201521.7147
2017-03-08 11:00:00,47.89,47.95,47.75,47.82,121281.56211424082,32.2859,32.3264,32.1915,32.2387,121281.5621
2017-03-08 11:10:00,47.82,47.83,47.75,47.82,83874.98597239367,32.2387,32.2455,32.1915,32.2387,83874.986
2017-03-08 11:20:00,47.81,47.94,47.78,47.94,74451.80114465267,32.232,32.3196,32.2117,32.3196,74451.8011
2017-03-08 11:30:00,47.94,47.94,47.82,47.83,99933.78969812593,32.3196,32.3196,32.2387,32.2455,99933.7897
2017-03-08 11:40:00,47.84,47.89,47.76,47.87,126523.3980473572,32.2522,32.2859,32.1983,32.2724,126523.398
2017-03-08 11:50:00,47.88,47.88,47.79,47.83,83322.85938727415,32.2792,32.2792,32.2185,32.2455,83322.8594
2017-03-08 12:00:00,47.83,47.9,47.79,47.82,97680.39501739424,32.2455,32.2926,32.2185,32.2387,97680.395
2017-03-08 12:10:00,47.83,47.91,47.8,47.9,57739.872068230274,32.2455,32.2994,32.2252,32.2926,57739.8721
2017-03-08 12:20:00,47.9,47.97,47.89,47.94,51822.466614296936,32.2926,32.3398,32.2859,32.3196,51822.4666
2017-03-08 12:30:00,47.94,47.97,47.86,47.88,59150.48816070025,32.3196,32.3398,32.2657,32.2792,59150.4882
2017-03-08 12:40:00,47.88,47.92,47.85,47.91,59685.78161822466,32.2792,32.3061,32.2589,32.2994,59685.7816
2017-03-08 12:50:00,47.91,47.97,47.91,47.92,44594.32162495791,32.2994,32.3398,32.2994,32.3061,44594.3216
2017-03-08 13:00:00,47.92,47.95,47.89,47.91,50285.04096061048,32.3061,32.3264,32.2859,32.2994,50285.041
2017-03-08 13:10:00,47.91,47.99,47.9,47.94,61240.04039950622,32.2994,32.3533,32.2926,32.3196,61240.0404
2017-03-08 13:20:00,47.95,47.95,47.9,47.91,45899.45011783189,32.3264,32.3264,32.2926,32.2994,45899.4501
2017-03-08 13:30:00,47.91,47.97,47.91,47.95,85897.2057008192,32.2994,32.3398,32.2994,32.3264,85897.2057
2017-03-08 13:40:00,47.96,47.98,47.9,47.91,123042.30726068903,32.3331,32.3466,32.2926,32.2994,123042.3073
2017-03-08 13:50:00,47.91,47.91,47.82,47.87,118276.28773426102,32.2994,32.2994,32.2387,32.2724,118276.2877
2017-03-08 14:00:00,47.87,47.9,47.83,47.85,108467.0631803389,32.2724,32.2926,32.2455,32.2589,108467.0632
2017-03-08 14:10:00,47.84,47.85,47.75,47.76,61465.60430928066,32.2522,32.2589,32.1915,32.1983,61465.6043
2017-03-08 14:20:00,47.75,47.75,47.69,47.73,88846.36965548199,32.1915,32.1915,32.1511,32.178,88846.3697
2017-03-08 14:30:00,47.73,47.77,47.67,47.77,73096.17326899337,32.178,32.205,32.1376,32.205,73096.1733
2017-03-08 14:40:00,47.77,47.82,47.76,47.81,75660.41970598137,32.205,32.2387,32.1983,32.232,75660.4197
2017-03-08 14:50:00,47.8,47.83,47.79,47.8,59736.28100100999,32.2252,32.2455,32.2185,32.2252,59736.281
2017-03-08 15:00:00,47.81,47.9,47.8,47.9,94883.85141959376,32.232,32.2926,32.2252,32.2926,94883.8514
2017-03-08 15:10:00,47.89,47.9,47.83,47.85,89185.2766243968,32.2859,32.2926,32.2455,32.2589,89185.2766
2017-03-08 15:20:00,47.84,47.87,47.8,47.81,116595.21939176298,32.2522,32.2724,32.2252,32.232,116595.2194
2017-03-08 15:30:00,47.81,47.82,47.66,47.72,158116.93412636066,32.232,32.2387,32.1308,32.1713,158116.9341
2017-03-08 15:40:00,47.71,47.74,47.65,47.66,155750.1963864886,32.1646,32.1848,32.1241,32.1308,155750.1964
2017-03-08 15:50:00,47.66,47.67,47.6,47.64,393442.9356974526,32.1308,32.1376,32.0904,32.1174,393442.9357
2017-03-09 09:30:00,47.79,47.96,47.76,47.91,128522.05139714958,32.2185,32.3331,32.1983,32.2994,128522.0514
2017-03-09 09:40:00,47.91,47.99,47.87,47.89,126784.87262933452,32.2994,32.3533,32.2724,32.2859,126784.8726
2017-03-09 09:50:00,47.89,47.91,47.77,47.78,150499.3827853215,32.2859,32.2994,32.205,32.2117,150499.3828
2017-03-09 10:00:00,47.78,48.0,47.77,47.97,105092.58220177308,32.2117,32.3601,32.205,32.3398,105092.5822
2017-03-09 10:10:00,47.98,48.09,47.96,47.99,111448.77118168554,32.3466,32.4207,32.3331,32.3533,111448.7712
2017-03-09 10:20:00,47.99,48.02,47.87,47.99,94287.95870272696,32.3533,32.3735,32.2724,32.3533,94287.9587
2017-03-09 10:30:00,47.99,48.03,47.92,47.98,140625.07013803165,32.3533,32.3803,32.3061,32.3466,140625.0701
2017-03-09 10:40:00,47.97,48.05,47.91,48.05,148939.51296150824,32.3398,32.3938,32.2994,32.3938,148939.513
2017-03-09 10:50:00,48.04,48.12,48.0,48.02,110371.4510155987,32.387,32.441,32.3601,32.3735,110371.451
2017-03-09 11:00:00,48.03,48.06,47.97,48.04,134708.78689260464,32.3803,32.4005,32.3398,32.387,134708.7869
2017-03-09 11:10:00,48.03,48.06,47.97,47.98,85570.64302547413,32.3803,32.4005,32.3398,32.3466,85570.643
2017-03-09 11:20:00,47.99,47.99,47.91,47.96,97977.78027157443,32.3533,32.3533,32.2994,32.3331,97977.7803
2017-03-09 11:30:00,47.96,47.99,47.93,47.97,64071.37246100325,32.3331,32.3533,32.3129,32.3398,64071.3725
2017-03-09 11:40:00,47.98,48.07,47.98,48.03,40176.18673549545,32.3466,32.4073,32.3466,32.3803,40176.1867
2017-03-09 11:50:00,48.03,48.07,47.97,47.97,87472.78644372124,32.3803,32.4073,32.3398,32.3398,87472.7864
2017-03-09 12:00:00,47.98,47.99,47.92,47.95,50873.07821793289,32.3466,32.3533,32.3061,32.3264,50873.0782
2017-03-09 12:10:00,47.95,47.98,47.93,47.93,49589.271686679385,32.3264,32.3466,32.3129,32.3129,49589.2717
2017-03-09 12:20:00,47.94,47.94,47.86,47.87,39507.350465716525,32.3196,32.3196,32.2657,32.2724,39507.3505
2017-03-09 12:30:00,47.86,47.88,47.84,47.87,41477.94860285041,32.2657,32.2792,32.2522,32.2724,41477.9486
2017-03-09 12:40:00,47.86,47.91,47.83,47.91,60242.39703736954,32.2657,32.2994,32.2455,32.2994,60242.397
2017-03-09 12:50:00,47.91,47.92,47.88,47.89,32565.36864549433,32.2994,32.3061,32.2792,32.2859,32565.3686
2017-03-09 13:00:00,47.89,47.96,47.89,47.94,45035.34956794972,32.2859,32.3331,32.2859,32.3196,45035.3496
2017-03-09 13:10:00,47.94,47.96,47.91,47.93,46081.24789585905,32.3196,32.3331,32.2994,32.3129,46081.2479
2017-03-09 13:20:00,47.93,47.94,47.85,47.85,40038.15508921557,32.3129,32.3196,32.2589,32.2589,40038.1551
2017-03-09 13:30:00,47.86,47.86,47.77,47.81,56799.46133991696,32.2657,32.2657,32.205,32.232,56799.4613
2017-03-09 13:40:00,47.81,47.83,47.76,47.82,43366.62551902143,32.232,32.2455,32.1983,32.2387,43366.6255
2017-03-09 13:50:00,47.82,47.86,47.81,47.83,40361.35113904163,32.2387,32.2657,32.232,32.2455,40361.3511
2017-03-09 14:00:00,47.83,47.85,47.71,47.74,89891.14577488496,32.2455,32.2589,32.1646,32.1848,89891.1458
2017-03-09 14:10:00,47.74,47.75,47.6,47.7,82875.0981932443,32.1848,32.1915,32.0904,32.1578,82875.0982
2017-03-09 14:20:00,47.7,47.75,47.68,47.74,54046.68387386376,32.1578,32.1915,32.1443,32.1848,54046.6839
2017-03-09 14:30:00,47.74,47.76,47.71,47.75,59123.555156548086,32.1848,32.1983,32.1646,32.1915,59123.5552
2017-03-09 14:40:00,47.75,47.78,47.69,47.75,131169.34126360677,32.1915,32.2117,32.1511,32.1915,131169.3413
2017-03-09 14:50:00,47.75,47.78,47.72,47.76,109095.49994388958,32.1915,32.2117,32.1713,32.1983,109095.4999
2017-03-09 15:00:00,47.76,47.84,47.75,47.84,104959.03938951856,32.1983,32.2522,32.1915,32.2522,104959.0394
2017-03-09 15:10:00,47.83,47.86,47.79,47.86,78377.28649983167,32.2455,32.2657,32.2185,32.2657,78377.2865
2017-03-09 15:20:00,47.85,47.88,47.81,47.88,115578.49848501851,32.2589,32.2792,32.232,32.2792,115578.4985
2017-03-09 15:30:00,47.88,47.95,47.84,47.86,138964.20154864772,32.2792,32.3264,32.2522,32.2657,138964.2015
2017-03-09 15:40:00,47.86,47.88,47.81,47.86,282876.22040175064,32.2657,32.2792,32.232,32.2657,282876.2204
2017-03-09 15:50:00,47.85,47.86,47.76,47.78,671608.1247895858,32.2589,32.2657,32.1983,32.2117,671608.1248
2017-03-10 09:30:00,48.06,48.17,47.94,48.02,176682.75165525754,32.4005,32.4747,32.3196,32.3735,176682.7517
2017-03-10 09:40:00,48.03,48.12,47.98,48.07,154419.2570979688,32.3803,32.441,32.3466,32.4073,154419.2571
2017-03-10 09:50:00,48.07,48.24,48.04,48.17,193872.74155538096,32.4073,32.5219,32.387,32.4747,193872.7416
2017-03-10 10:00:00,48.18,48.27,48.17,48.26,91064.97587251713,32.4814,32.5421,32.4747,32.5353,91064.9759
2017-03-10 10:10:00,48.26,48.34,48.22,48.33,114261.02569857478,32.5353,32.5893,32.5084,32.5825,114261.0257
2017-03-10 10:20:00,48.32,48.35,48.28,48.28,86399.95511165974,32.5758,32.596,32.5488,32.5488,86399.9551
2017-03-10 10:30:00,48.29,48.3,48.2,48.21,109993.26674896196,32.5556,32.5623,32.4949,32.5016,109993.2667
2017-03-10 10:40:00,48.21,48.35,48.17,48.26,165859.05061160363,32.5016,32.596,32.4747,32.5353,165859.0506
2017-03-10 10:50:00,48.25,48.32,48.21,48.22,118903.60228930536,32.5286,32.5758,32.5016,32.5084,118903.6023
2017-03-10 11:00:00,48.22,48.25,48.1,48.17,149555.60543148915,32.5084,32.5286,32.4275,32.4747,149555.6054
2017-03-10 11:10:00,48.17,48.18,48.12,48.18,97730.89440017956,32.4747,32.4814,32.441,32.4814,97730.8944
2017-03-10 11:20:00,48.17,48.23,48.14,48.22,93219.61620469084,32.4747,32.5151,32.4544,32.5084,93219.6162
2017-03-10 11:30:00,48.23,48.24,48.17,48.2,139138.1438671305,32.5151,32.5219,32.4747,32.4949,139138.1439
2017-03-10 11:40:00,48.2,48.26,48.19,48.24,178822.80327684883,32.4949,32.5353,32.4882,32.5219,178822.8033
2017-03-10 11:50:00,48.24,48.29,48.2,48.23,153231.96049826057,32.5219,32.5556,32.4949,32.5151,153231.9605
2017-03-10 12:00:00,48.22,48.25,48.18,48.25,123280.21546403322,32.5084,32.5286,32.4814,32.5286,123280.2155
2017-03-10 12:10:00,48.24,48.3,48.23,48.28,103302.65963416002,32.5219,32.5623,32.5151,32.5488,103302.6596
2017-03-10 12:20:00,48.29,48.32,48.27,48.3,75971.27146223768,32.5556,32.5758,32.5421,32.5623,75971.2715
2017-03-10 12:30:00,48.3,48.3,48.2,48.22,96444.84345191336,32.5623,32.5623,32.4949,32.5084,96444.8435
2017-03-10 12:40:00,48.21,48.22,48.16,48.16,134957.91718101222,32.5016,32.5084,32.4679,32.4679,134957.9172
2017-03-10 12:50:00,48.16,48.16,47.99,48.06,189332.2859387274,32.4679,32.4679,32.3533,32.4005,189332.2859
2017-03-10 13:00:00,48.06,48.07,47.84,47.89,135042.08281898775,32.4005,32.4073,32.2522,32.2859,135042.0828
2017-03-10 13:10:00,47.89,47.95,47.89,47.91,86009.42655145326,32.2859,32.3264,32.2859,32.2994,86009.4266
2017-03-10 13:20:00,47.91,47.96,47.9,47.93,61521.714734597685,32.2994,32.3331,32.2926,32.3129,61521.7147
2017-03-10 13:30:00,47.93,47.94,47.87,47.91,45248.56918415441,32.3129,32.3196,32.2724,32.2994,45248.5692
2017-03-10 13:40:00,47.91,48.02,47.91,48.0,76867.91605880372,32.2994,32.3735,32.2994,32.3601,76867.9161
2017-03-10 13:50:00,47.99,48.02,47.95,48.01,96227.1350016833,32.3533,32.3735,32.3264,32.3668,96227.135
2017-03-10 14:00:00,48.02,48.03,47.95,47.96,68872.18045112782,32.3735,32.3803,32.3264,32.3331,68872.1805
2017-03-10 14:10:00,47.97,48.03,47.93,48.0,65271.013354281225,32.3398,32.3803,32.3129,32.3601,65271.0134
2017-03-10 14:20:00,48.01,48.07,48.0,48.03,78433.39692514869,32.3668,32.4073,32.3601,32.3803,78433.3969
2017-03-10 14:30:00,48.04,48.09,48.0,48.08,58167.433509146,32.387,32.4207,32.3601,32.414,58167.4335
2017-03-10 14:40:00,48.08,48.09,48.03,48.04,42880.709235776005,32.414,32.4207,32.3803,32.387,42880.7092
2017-03-10 14:50:00,48.04,48.05,47.97,47.99,80618.3368869936,32.387,32.3938,32.3398,32.3533,80618.3369
2017-03-10 15:00:00,47.99,48.06,47.97,47.98,103908.65222758388,32.3533,32.4005,32.3398,32.3466,103908.6522
2017-03-10 15:10:00,47.98,48.01,47.97,47.99,68835.14757041859,32.3466,32.3668,32.3398,32.3533,68835.1476
2017-03-10 15:20:00,47.99,48.07,47.98,48.07,73334.08147233755,32.3533,32.4073,32.3466,32.4073,73334.0815
2017-03-10 15:30:00,48.07,48.08,48.03,48.07,124599.9326674896,32.4073,32.414,32.3803,32.4073,124599.9327
2017-03-10 15:40:00,48.07,48.13,48.05,48.12,219846.2574346313,32.4073,32.4477,32.3938,32.441,219846.2574
2017-03-10 15:50:00,48.12,48.16,48.07,48.14,504635.8433396925,32.441,32.4679,32.4073,32.4544,504635.8433
2017-03-13 09:30:00,48.15,48.3,48.01,48.12,133667.37739872068,32.4612,32.5623,32.3668,32.441,133667.3774
2017-03-13 09:40:00,48.12,48.28,48.04,48.17,85542.58781281562,32.441,32.5488,32.387,32.4747,85542.5878
2017-03-13 09:50:00,48.16,48.24,48.13,48.22,82658.51195152059,32.4679,32.5219,32.4477,32.5084,82658.512
2017-03-13 10:00:00,48.22,48.39,48.21,48.32,114826.6187857704,32.5084,32.623,32.5016,32.5758,114826.6188
2017-03-13 10:10:00,48.32,48.48,48.32,48.37,102263.49455728874,32.5758,32.6837,32.5758,32.6095,102263.4946
2017-03-13 10:20:00,48.39,48.44,48.32,48.43,77912.69217820671,32.623,32.6567,32.5758,32.65,77912.6922
2017-03-13 10:30:00,48.42,48.44,48.35,48.35,73189.31657501963,32.6432,32.6567,32.596,32.596,73189.3166
2017-03-13 10:40:00,48.34,48.4,48.32,48.35,83289.19313208394,32.5893,32.6297,32.5758,32.596,83289.1931
2017-03-13 10:50:00,48.34,48.43,48.33,48.42,78343.62024464145,32.5893,32.65,32.5825,32.6432,78343.6202
2017-03-13 11:00:00,48.42,48.42,48.32,48.34,68611.82807765683,32.6432,32.6432,32.5758,32.5893,68611.8281
2017-03-13 11:10:00,48.34,48.34,48.21,48.23,70795.64583099539,32.5893,32.5893,32.5016,32.5151,70795.6458
2017-03-13 11:20:00,48.22,48.23,48.16,48.17,63604.53372236561,32.5084,32.5151,32.4679,32.4747,63604.5337
2017-03-13 11:30:00,48.18,48.27,48.16,48.26,79356.9745258669,32.4814,32.5421,32.4679,32.5353,79356.9745
2017-03-13 11:40:00,48.25,48.29,48.19,48.2,54193.69318819436,32.5286,32.5556,32.4882,32.4949,54193.6932
2017-03-13 11:50:00,48.19,48.26,48.17,48.24,70164.96465043204,32.4882,32.5353,32.4747,32.5219,70164.9647
2017-03-13 12:00:00,48.24,48.29,48.23,48.27,117588.37391987431,32.5219,32.5556,32.5151,32.5421,117588.3739
2017-03-13 12:10:00,48.28,48.28,48.21,48.22,182483.44742453148,32.5488,32.5488,32.5016,32.5084,182483.4474
2017-03-13 12:20:00,48.21,48.24,48.17,48.17,83967.00706991358,32.5016,32.5219,32.4747,32.4747,83967.0071
2017-03-13 12:30:00,48.17,48.18,48.1,48.13,66046.45943216249,32.4747,32.4814,32.4275,32.4477,66046.4594
2017-03-13 12:40:00,48.14,48.2,48.12,48.16,61903.26562675345,32.4544,32.4949,32.441,32.4679,61903.2656
2017-03-13 12:50:00,48.17,48.23,48.16,48.2,54403.54617888003,32.4747,32.5151,32.4679,32.4949,54403.5462
2017-03-13 13:00:00,48.2,48.24,48.2,48.24,55855.68398608461,32.4949,32.5219,32.4949,32.5219,55855.684
2017-03-13 13:10:00,48.23,48.23,48.16,48.16,118485.01851644037,32.5151,32.5151,32.4679,32.4679,118485.0185
2017-03-13 13:20:00,48.16,48.18,48.15,48.17,80593.6482998541,32.4679,32.4814,32.4612,32.4747,80593.6483
2017-03-13 13:30:00,48.16,48.18,48.13,48.17,49558.97205700819,32.4679,32.4814,32.4477,32.4747,49558.9721
2017-03-13 13:40:00,48.17,48.21,48.16,48.16,145448.32229828302,32.4747,32.5016,32.4679,32.4679,145448.3223
2017-03-13 13:50:00,48.16,48.19,48.15,48.17,160427.5614409157,32.4679,32.4882,32.4612,32.4747,160427.5614
2017-03-13 14:00:00,48.18,48.24,48.17,48.21,111249.01806755694,32.4814,32.5219,32.4747,32.5016,111249.0181
2017-03-13 14:10:00,48.2,48.22,48.17,48.2,165220.5139714959,32.4949,32.5084,32.4747,32.4949,165220.514
2017-03-13 14:20:00,48.19,48.21,48.16,48.19,69362.5855683986,32.4882,32.5016,32.4679,32.4882,69362.5856
2017-03-13 14:30:00,48.18,48.22,48.18,48.19,68839.63640444394,32.4814,32.5084,32.4814,32.4882,68839.6364
2017-03-13 14:40:00,48.2,48.21,48.16,48.18,76428.01032431825,32.4949,32.5016,32.4679,32.4814,76428.0103
2017-03-13 14:50:00,48.18,48.22,48.17,48.2,74073.61687801594,32.4814,32.5084,32.4747,32.4949,74073.6169
2017-03-13 15:00:00,48.21,48.25,48.2,48.25,149892.2679833913,32.5016,32.5286,32.4949,32.5286,149892.268
2017-03-13 15:10:00,48.25,48.29,48.24,48.26,180044.88834025362,32.5286,32.5556,32.5219,32.5353,180044.8883
2017-03-13 15:20:00,48.26,48.32,48.24,48.25,375567.2763999551,32.5353,32.5758,32.5219,32.5286,375567.2764
2017-03-13 15:30:00,48.25,48.3,48.22,48.29,238780.1593536079,32.5286,32.5623,32.5084,32.5556,238780.1594
2017-03-13 15:40:00,48.29,48.32,48.28,48.3,302958.1416227135,32.5556,32.5758,32.5488,32.5623,302958.1416
2017-03-13 15:50:00,48.29,48.3,48.24,48.27,594245.314779486,32.5556,32.5623,32.5219,32.5421,594245.3148
2017-03-14 09:30:00,47.99,48.09,47.91,48.04,155864.66165413533,32.3533,32.4207,32.2994,32.387,155864.6617
2017-03-14 09:40:00,48.05,48.07,47.91,47.98,96276.51217596229,32.3938,32.4073,32.2994,32.3466,96276.5122
2017-03-14 09:50:00,47.99,48.0,47.88,47.93,131889.79912467737,32.3533,32.3601,32.2792,32.3129,131889.7991
2017-03-14 10:00:00,47.92,47.92,47.83,47.83,138035.0129053978,32.3061,32.3061,32.2455,32.2455,138035.0129
2017-03-14 10:10:00,47.84,47.91,47.78,47.78,136686.11828077657,32.2522,32.2994,32.2117,32.2117,136686.1183
2017-03-14 10:20:00,47.79,47.83,47.76,47.81,112652.90090898889,32.2185,32.2455,32.1983,32.232,112652.9009
2017-03-14 10:30:00,47.81,47.83,47.72,47.82,98471.55201436426,32.232,32.2455,32.1713,32.2387,98471.552
2017-03-14 10:40:00,47.81,47.82,47.66,47.68,103061.38480529682,32.232,32.2387,32.1308,32.1443,103061.3848
2017-03-14 10:50:00,47.68,47.79,47.66,47.79,108687.01604758164,32.1443,32.2185,32.1308,32.2185,108687.016
2017-03-14 11:00:00,47.8,47.81,47.71,47.73,67930.64751430815,32.2252,32.232,32.1646,32.178,67930.6475
2017-03-14 11:10:00,47.72,47.82,47.64,47.77,80230.0527437998,32.1713,32.2387,32.1174,32.205,80230.0527
2017-03-14 11:20:00,47.77,47.82,47.73,47.78,87349.34350802378,32.205,32.2387,32.178,32.2117,87349.3435
2017-03-14 11:30:00,47.77,47.79,47.72,47.74,82879.58702726966,32.205,32.2185,32.1713,32.1848,82879.587
2017-03-14 11:40:00,47.75,47.79,47.71,47.75,85920.77207945236,32.1915,32.2185,32.1646,32.1915,85920.7721
2017-03-14 11:50:00,47.75,47.83,47.75,47.82,43295.92638312198,32.1915,32.2455,32.1915,32.2387,43295.9264
2017-03-14 12:00:00,47.83,47.83,47.63,47.66,67844.23745931993,32.2455,32.2455,32.1106,32.1308,67844.2375
2017-03-14 12:10:00,47.66,47.67,47.59,47.64,68437.88575917405,32.1308,32.1376,32.0837,32.1174,68437.8858
2017-03-14 12:20:00,47.64,47.7,47.64,47.7,42074.96352822354,32.1174,32.1578,32.1174,32.1578,42074.9635
2017-03-14 12:30:00,47.69,47.73,47.66,47.67,47890.2480080799,32.1511,32.178,32.1308,32.1376,47890.248
2017-03-14 12:40:00,47.67,47.72,47.66,47.71,38060.82370104365,32.1376,32.1713,32.1308,32.1646,38060.8237
2017-03-14 12:50:00,47.7,47.7,47.64,47.68,43481.09078666816,32.1578,32.1578,32.1174,32.1443,43481.0908
2017-03-14 13:00:00,47.68,47.71,47.66,47.66,43328.47042980586,32.1443,32.1646,32.1308,32.1308,43328.4704
2017-03-14 13:10:00,47.66,47.81,47.65,47.8,62688.81158119178,32.1308,32.232,32.1241,32.2252,62688.8116
2017-03-14 13:20:00,47.8,47.87,47.77,47.86,45841.095275502186,32.2252,32.2724,32.205,32.2657,45841.0953
2017-03-14 13:30:00,47.86,47.89,47.84,47.85,35517.89922567613,32.2657,32.2859,32.2522,32.2589,35517.8992
2017-03-14 13:40:00,47.85,47.85,47.8,47.83,46461.67657950847,32.2589,32.2589,32.2252,32.2455,46461.6766
2017-03-14 13:50:00,47.83,47.83,47.78,47.82,36840.98305465155,32.2455,32.2455,32.2117,32.2387,36840.9831
2017-03-14 14:00:00,47.82,47.89,47.82,47.89,42336.43811020087,32.2387,32.2859,32.2387,32.2859,42336.4381
2017-03-14 14:10:00,47.88,47.9,47.83,47.85,62515.99147121535,32.2792,32.2926,32.2455,32.2589,62515.9915
2017-03-14 14:20:00,47.85,47.91,47.85,47.9,44869.26270901133,32.2589,32.2994,32.2589,32.2926,44869.2627
2017-03-14 14:30:00,47.9,47.96,47.9,47.95,54740.20873078218,32.2926,32.3331,32.2926,32.3264,54740.2087
2017-03-14 14:40:00,47.96,47.97,47.91,47.93,63244.30479183032,32.3331,32.3398,32.2994,32.3129,63244.3048
2017-03-14 14:50:00,47.93,47.94,47.9,47.93,50003.36662551902,32.3129,32.3196,32.2926,32.3129,50003.3666
2017-03-14 15:00:00,47.92,48.02,47.91,48.0,68742.00426439232,32.3061,32.3735,32.2994,32.3601,68742.0043
2017-03-14 15:10:00,48.01,48.04,47.99,48.02,111746.15643586578,32.3668,32.387,32.3533,32.3735,111746.1564
2017-03-14 15:20:00,48.02,48.06,47.99,48.01,131357.87229267196,32.3735,32.4005,32.3533,32.3668,131357.8723
2017-03-14 15:30:00,48.01,48.02,47.96,47.96,145273.2577712939,32.3668,32.3735,32.3331,32.3331,145273.2578
2017-03-14 15:40:00,47.97,48.01,47.91,48.01,154922.00650880934,32.3398,32.3668,32.2994,32.3668,154922.0065
2017-03-14 15:50:00,48.01,48.02,47.96,48.01,328954.10167209065,32.3668,32.3735,32.3331,32.3668,328954.1017
2017-03-15 09:30:00,48.2,48.25,48.02,48.04,114610.03254404668,32.4949,32.5286,32.3735,32.387,114610.0325
2017-03-15 09:40:00,48.04,48.16,48.0,48.06,74643.6987992369,32.387,32.4679,32.3601,32.4005,74643.6988
2017-03-15 09:50:00,48.07,48.18,48.04,48.14,91960.49826057682,32.4073,32.4814,32.387,32.4544,91960.4983
2017-03-15 10:00:00,48.14,48.19,48.13,48.18,385125.12624845695,32.4544,32.4882,32.4477,32.4814,385125.1262
2017-03-15 10:10:00,48.19,48.24,48.16,48.2,93978.229154977,32.4882,32.5219,32.4679,32.4949,93978.2292
2017-03-15 10:20:00,48.21,48.27,48.19,48.27,72165.86241723712,32.5016,32.5421,32.4882,32.5421,72165.8624
2017-03-15 10:30:00,48.27,48.28,48.2,48.23,73240.9381663113,32.5421,32.5488,32.4949,32.5151,73240.9382
2017-03-15 10:40:00,48.22,48.23,48.14,48.16,53456.40219952867,32.5084,32.5151,32.4544,32.4679,53456.4022
2017-03-15 10:50:00,48.15,48.16,48.02,48.12,114771.6305689597,32.4612,32.4679,32.3735,32.441,114771.6306
2017-03-15 11:00:00,48.12,48.16,48.11,48.16,47313.432835820895,32.441,32.4679,32.4342,32.4679,47313.4328
2017-03-15 11:10:00,48.16,48.16,48.07,48.07,45394.45628997868,32.4679,32.4679,32.4073,32.4073,45394.4563
2017-03-15 11:20:00,48.07,48.07,47.99,48.02,64507.9115699697,32.4073,32.4073,32.3533,32.3735,64507.9116
2017-03-15 11:30:00,48.02,48.09,48.02,48.07,48199.97755582987,32.3735,32.4207,32.3735,32.4073,48199.9776
2017-03-15 11:40:00,48.07,48.07,47.99,48.01,49429.91807877903,32.4073,32.4073,32.3533,32.3668,49429.9181
2017-03-15 11:50:00,48.01,48.01,47.96,48.01,48463.696554819886,32.3668,32.3668,32.3331,32.3668,48463.6966
2017-03-15 12:00:00,48.0,48.07,48.0,48.07,62763.99955111659,32.3601,32.4073,32.3601,32.4073,62763.9996
2017-03-15 12:10:00,48.07,48.1,48.06,48.07,43328.47042980586,32.4073,32.4275,32.4005,32.4073,43328.4704
2017-03-15 12:20:00,48.08,48.12,48.07,48.08,55767.02951408371,32.414,32.441,32.4073,32.414,55767.0295
2017-03-15 12:30:00,48.09,48.16,48.08,48.12,99037.14510155986,32.4207,32.4679,32.414,32.441,99037.1451
2017-03-15 12:40:00,48.12,48.16,48.09,48.12,93704.41027942993,32.441,32.4679,32.4207,32.441,93704.4103
2017-03-15 12:50:00,48.13,48.15,48.11,48.12,41691.1682190551,32.4477,32.4612,32.4342,32.441,41691.1682
2017-03-15 13:00:00,48.12,48.14,48.09,48.12,62352.14902928964,32.441,32.4544,32.4207,32.441,62352.149
2017-03-15 13:10:00,48.12,48.15,48.07,48.08,47234.87824037706,32.441,32.4612,32.4073,32.414,47234.8782
2017-03-15 13:20:00,48.09,48.13,48.07,48.11,217039.6139602738,32.4207,32.4477,32.4073,32.4342,217039.614
2017-03-15 13:30:00,48.1,48.16,48.09,48.15,59336.774772752775,32.4275,32.4679,32.4207,32.4612,59336.7748
2017-03-15 13:40:00,48.15,48.19,48.14,48.18,32721.35562787566,32.4612,32.4882,32.4544,32.4814,32721.3556
2017-03-15 13:50:00,48.18,48.18,48.08,48.15,77232.63382336438,32.4814,32.4814,32.414,32.4612,77232.6338
2017-03-15 14:00:00,48.15,48.21,47.73,47.81,263343.0591403883,32.4612,32.5016,32.178,32.232,263343.0591
2017-03-15 14:10:00,47.83,47.99,47.83,47.93,226219.2795421389,32.2455,32.3533,32.2455,32.3129,226219.2795
2017-03-15 14:20:00,47.93,48.04,47.89,47.96,119040.51172707888,32.3129,32.387,32.2859,32.3331,119040.5117
2017-03-15 14:30:00,47.96,48.02,47.93,48.0,168125.9117944114,32.3331,32.3735,32.3129,32.3601,168125.9118
2017-03-15 14:40:00,48.0,48.04,47.94,47.96,184210.52631578947,32.3601,32.387,32.3196,32.3331,184210.5263
2017-03-15 14:50:00,47.96,47.98,47.75,47.79,217816.18224666145,32.3331,32.3466,32.1915,32.2185,217816.1822
2017-03-15 15:00:00,47.78,47.79,47.6,47.68,219613.96027381887,32.2117,32.2185,32.0904,32.1443,219613.9603
2017-03-15 15:10:00,47.68,47.79,47.62,47.78,187574.9074177982,32.1443,32.2185,32.1039,32.2117,187574.9074
2017-03-15 15:20:00,47.77,47.77,47.63,47.71,204624.6212546291,32.205,32.205,32.1106,32.1646,204624.6213
2017-03-15 15:30:00,47.72,47.87,47.7,47.85,237186.6232746044,32.1713,32.2724,32.1578,32.2589,237186.6233
2017-03-15 15:40:00,47.85,47.87,47.81,47.84,234043.3172483448,32.2589,32.2724,32.232,32.2522,234043.3172
2017-03-15 15:50:00,47.85,47.87,47.79,47.83,399495.0061721468,32.2589,32.2724,32.2185,32.2455,399495.0062
2017-03-16 09:30:00,47.9,48.26,47.88,48.18,136909.43777353832,32.2926,32.5353,32.2792,32.4814,136909.4378
2017-03-16 09:40:00,48.19,48.3,48.09,48.24,74182.47110313096,32.4882,32.5623,32.4207,32.5219,74182.4711
2017-03-16 09:50:00,48.24,48.27,48.17,48.19,127044.10279429918,32.5219,32.5421,32.4747,32.4882,127044.1028
2017-03-16 10:00:00,48.2,48.41,48.19,48.39,160906.7444731231,32.4949,32.6365,32.4882,32.623,160906.7445
2017-03-16 10:10:00,48.38,48.41,48.27,48.32,100038.15508921556,32.6162,32.6365,32.5421,32.5758,100038.1551
2017-03-16 10:20:00,48.32,48.34,48.23,48.25,62964.87487375154,32.5758,32.5893,32.5151,32.5286,62964.8749
2017-03-16 10:30:00,48.25,48.3,48.2,48.2,74974.75030860734,32.5286,32.5623,32.4949,32.4949,74974.7503
2017-03-16 10:40:00,48.21,48.36,48.2,48.33,104645.94321624958,32.5016,32.6028,32.4949,32.5825,104645.9432
2017-03-16 10:50:00,48.33,48.37,48.29,48.31,87560.31870721579,32.5825,32.6095,32.5556,32.5691,87560.3187
2017-03-16 11:00:00,48.31,48.32,48.17,48.24,136861.18280776567,32.5691,32.5758,32.4747,32.5219,136861.1828
2017-03-16 11:10:00,48.24,48.24,48.11,48.13,77561.44091572214,32.5219,32.5219,32.4342,32.4477,77561.4409
2017-03-16 11:20:00,48.12,48.19,48.07,48.14,120474.694198182,32.441,32.4882,32.4073,32.4544,120474.6942
2017-03-16 11:30:00,48.13,48.21,48.12,48.18,72193.91762989563,32.4477,32.5016,32.441,32.4814,72193.9176
2017-03-16 11:40:00,48.18,48.21,48.1,48.12,315250.81360116706,32.4814,32.5016,32.4275,32.441,315250.8136
2017-03-16 11:50:00,48.12,48.13,48.07,48.11,179729.54774997194,32.441,32.4477,32.4073,32.4342,179729.5477
2017-03-16 12:00:00,48.11,48.12,48.02,48.05,84427.11255751319,32.4342,32.441,32.3735,32.3938,84427.1126
2017-03-16 12:10:00,48.05,48.12,48.05,48.1,66210.3018740882,32.3938,32.441,32.3938,32.4275,66210.3019
2017-03-16 12:20:00,48.1,48.18,48.1,48.14,63523.7347099091,32.4275,32.4814,32.4275,32.4544,63523.7347
2017-03-16 12:30:00,48.14,48.18,48.11,48.12,78150.60038155089,32.4544,32.4814,32.4342,32.441,78150.6004
2017-03-16 12:40:00,48.12,48.19,48.09,48.14,60041.5217147346,32.441,32.4882,32.4207,32.4544,60041.5217
2017-03-16 12:50:00,48.14,48.15,48.11,48.13,42360.00448883402,32.4544,32.4612,32.4342,32.4477,42360.0045
2017-03-16 13:00:00,48.13,48.16,48.1,48.14,43162.38357086747,32.4477,32.4679,32.4275,32.4544,43162.3836
2017-03-16 13:10:00,48.14,48.15,48.04,48.09,95914.03882841433,32.4544,32.4612,32.387,32.4207,95914.0388
2017-03-16 13:20:00,48.09,48.12,48.07,48.09,54789.585905061154,32.4207,32.441,32.4073,32.4207,54789.5859
2017-03-16 13:30:00,48.09,48.16,48.08,48.16,85000.56110425317,32.4207,32.4679,32.414,32.4679,85000.5611
2017-03-16 13:40:00,48.15,48.26,48.13,48.24,82021.0975199192,32.4612,32.5353,32.4477,32.5219,82021.0975
2017-03-16 13:50:00,48.25,48.3,48.24,48.26,53548.42329704859,32.5286,32.5623,32.5219,32.5353,53548.4233
2017-03-16 14:00:00,48.26,48.29,48.24,48.25,59122.432948041744,32.5353,32.5556,32.5219,32.5286,59122.4329
2017-03-16 14:10:00,48.25,48.3,48.24,48.28,71173.83009763213,32.5286,32.5623,32.5219,32.5488,71173.8301
2017-03-16 14:20:00,48.28,48.3,48.24,48.28,62886.32027830771,32.5488,32.5623,32.5219,32.5488,62886.3203
2017-03-16 14:30:00,48.28,48.3,48.25,48.25,92444.17012680956,32.5488,32.5623,32.5286,32.5286,92444.1701
2017-03-16 14:40:00,48.25,48.26,48.15,48.16,123188.19436651329,32.5286,32.5353,32.4612,32.4679,123188.1944
2017-03-16 14:50:00,48.16,48.17,48.11,48.14,87848.7262933453,32.4679,32.4747,32.4342,32.4544,87848.7263
2017-03-16 15:00:00,48.14,48.21,48.08,48.18,139082.0334418135,32.4544,32.5016,32.414,32.4814,139082.0334
2017-03-16 15:10:00,48.18,48.24,48.16,48.23,138022.66861182806,32.4814,32.5219,32.4679,32.5151,138022.6686
2017-03-16 15:20:00,48.23,48.28,48.2,48.23,170060.5992593424,32.5151,32.5488,32.4949,32.5151,170060.5993
2017-03-16 15:30:00,48.22,48.23,48.17,48.2,107142.85714285712,32.5084,32.5151,32.4747,32.4949,107142.8571
2017-03-16 15:40:00,48.21,48.22,48.1,48.1,122952.5305801818,32.5016,32.5084,32.4275,32.4275,122952.5306
2017-03-16 15:50:00,48.1,48.16,48.08,48.13,420637.41443160136,32.4275,32.4679,32.414,32.4477,420637.4144
2017-03-17 09:30:00,48.31,48.31,48.0,48.03,1091201.8853102906,32.5691,32.5691,32.3601,32.3803,1091201.8853
2017-03-17 09:40:00,48.04,48.07,47.89,48.01,128653.34979239144,32.387,32.4073,32.2859,32.3668,128653.3498
2017-03-17 09:50:00,48.01,48.09,47.9,47.91,98959.71271462236,32.3668,32.4207,32.2926,32.2994,98959.7127
2017-03-17 10:00:00,47.91,47.93,47.82,47.83,114154.41589047245,32.2994,32.3129,32.2387,32.2455,114154.4159
2017-03-17 10:10:00,47.84,47.84,47.65,47.69,161232.18493996182,32.2522,32.2522,32.1241,32.1511,161232.1849
2017-03-17 10:20:00,47.68,47.8,47.66,47.76,106480.75412411624,32.1443,32.2252,32.1308,32.1983,106480.7541
2017-03-17 10:30:00,47.77,47.79,47.72,47.76,102944.6751206374,32.205,32.2185,32.1713,32.1983,102944.6751
2017-03-17 10:40:00,47.76,47.81,47.68,47.69,80227.80832678711,32.1983,32.232,32.1443,32.1511,80227.8083
2017-03-17 10:50:00,47.69,47.72,47.61,47.62,54569.63303781842,32.1511,32.1713,32.0971,32.1039,54569.633
2017-03-17 11:00:00,47.62,47.63,47.54,47.59,70617.21467848726,32.1039,32.1106,32.0499,32.0837,70617.2147
2017-03-17 11:10:00,47.58,47.64,47.55,47.57,43047.91830322074,32.0769,32.1174,32.0567,32.0702,43047.9183
2017-03-17 11:20:00,47.57,47.6,47.51,47.53,41869.59937156324,32.0702,32.0904,32.0297,32.0432,41869.5994
2017-03-17 11:30:00,47.52,47.54,47.42,47.46,51638.4244192571,32.0365,32.0499,31.969,31.996,51638.4244
2017-03-17 11:40:00,47.46,47.49,47.41,47.42,54688.58713949051,31.996,32.0162,31.9623,31.969,54688.5871
2017-03-17 11:50:00,47.42,47.51,47.34,47.51,177433.50914599933,31.969,32.0297,31.9151,32.0297,177433.5091
2017-03-17 12:00:00,47.51,47.55,47.5,47.54,69327.79710470205,32.0297,32.0567,32.023,32.0499,69327.7971
2017-03-17 12:10:00,47.54,47.58,47.5,47.57,94161.14914151048,32.0499,32.0769,32.023,32.0702,94161.1491
2017-03-17 12:20:00,47.57,47.6,47.53,47.56,78472.6742228706,32.0702,32.0904,32.0432,32.0634,78472.6742
2017-03-17 12:30:00,47.56,47.66,47.55,47.66,192080.57457075524,32.0634,32.1308,32.0567,32.1308,192080.5746
2017-03-17 12:40:00,47.66,47.76,47.63,47.75,343368.8699360341,32.1308,32.1983,32.1106,32.1915,343368.8699
2017-03-17 12:50:00,47.74,47.75,47.62,47.62,66684.99607227022,32.1848,32.1915,32.1039,32.1039,66684.9961
2017-03-17 13:00:00,47.62,47.65,47.61,47.64,45019.63864886096,32.1039,32.1241,32.0971,32.1174,45019.6386
2017-03-17 13:10:00,47.65,47.75,47.63,47.75,51889.79912467736,32.1241,32.1915,32.1106,32.1915,51889.7991
2017-03-17 13:20:00,47.75,47.76,47.72,47.75,28265.06564919762,32.1915,32.1983,32.1713,32.1915,28265.0656
2017-03-17 13:30:00,47.75,47.79,47.74,47.79,42895.297946358434,32.1915,32.2185,32.1848,32.2185,42895.2979
2017-03-17 13:40:00,47.79,47.84,47.76,47.83,128323.42049152731,32.2185,32.2522,32.1983,32.2455,128323.4205
2017-03-17 13:50:00,47.83,47.85,47.81,47.82,75520.14364268881,32.2455,32.2589,32.232,32.2387,75520.1436
2017-03-17 14:00:00,47.82,47.86,47.81,47.83,70075.18796992481,32.2387,32.2657,32.232,32.2455,70075.188
2017-03-17 14:10:00,47.83,47.86,47.82,47.86,68081.02345415778,32.2455,32.2657,32.2387,32.2657,68081.0235
2017-03-17 14:20:00,47.86,47.86,47.76,47.76,52711.25575131859,32.2657,32.2657,32.1983,32.1983,52711.2558
2017-03-17 14:30:00,47.77,47.82,47.76,47.76,40581.304006284365,32.205,32.2387,32.1983,32.1983,40581.304
2017-03-17 14:40:00,47.77,47.8,47.75,47.75,45818.65110537538,32.205,32.2252,32.1915,32.1915,45818.6511
2017-03-17 14:50:00,47.75,47.78,47.71,47.72,62463.24767141735,32.1915,32.2117,32.1646,32.1713,62463.2477
2017-03-17 15:00:00,47.72,47.75,47.7,47.71,68520.92918864325,32.1713,32.1915,32.1578,32.1646,68520.9292
2017-03-17 15:10:00,47.7,47.71,47.65,47.66,76938.61519470318,32.1578,32.1646,32.1241,32.1308,76938.6152
2017-03-17 15:20:00,47.66,47.66,47.55,47.56,120235.6637863315,32.1308,32.1308,32.0567,32.0634,120235.6638
2017-03-17 15:30:00,47.56,47.58,47.5,47.57,181604.75816406688,32.0634,32.0769,32.023,32.0702,181604.7582
2017-03-17 15:40:00,47.57,47.65,47.54,47.64,181521.71473459768,32.0702,32.1241,32.0499,32.1174,181521.7147
2017-03-17 15:50:00,47.64,47.66,47.55,47.55,475003.9277297722,32.1174,32.1308,32.0567,32.0567,475003.9277
2017-03-20 09:30:00,47.4,47.45,47.11,47.17,142090.6744473123,31.9556,31.9893,31.7601,31.8005,142090.6744
2017-03-20 09:40:00,47.18,47.29,47.18,47.27,75370.88991134553,31.8072,31.8814,31.8072,31.8679,75370.8899
2017-03-20 09:50:00,47.27,47.31,47.15,47.2,84167.88239254853,31.8679,31.8949,31.787,31.8207,84167.8824
2017-03-20 10:00:00,47.2,47.26,47.17,47.25,105893.8390753002,31.8207,31.8612,31.8005,31.8544,105893.8391
2017-03-20 10:10:00,47.26,47.31,47.19,47.26,96038.6039726181,31.8612,31.8949,31.814,31.8612,96038.604
2017-03-20 10:20:00,47.27,47.34,47.23,47.3,78317.80944899561,31.8679,31.9151,31.841,31.8881,78317.8094
2017-03-20 10:30:00,47.3,47.31,47.23,47.28,74336.21366849961,31.8881,31.8949,31.841,31.8747,74336.2137
2017-03-20 10:40:00,47.29,47.36,47.24,47.31,87702.83918752104,31.8814,31.9286,31.8477,31.8949,87702.8392
2017-03-20 10:50:00,47.32,47.37,47.29,47.35,102841.43193805408,31.9016,31.9353,31.8814,31.9219,102841.4319
2017-03-20 11:00:00,47.35,47.37,47.32,47.35,85376.50095387723,31.9219,31.9353,31.9016,31.9219,85376.501
2017-03-20 11:10:00,47.36,47.37,47.28,47.34,63695.43261137919,31.9286,31.9353,31.8747,31.9151,63695.4326
2017-03-20 11:20:00,47.33,47.34,47.31,47.33,60210.975199192006,31.9084,31.9151,31.8949,31.9084,60210.9752
2017-03-20 11:30:00,47.34,47.34,47.25,47.3,59459.09549994388,31.9151,31.9151,31.8544,31.8881,59459.0955
2017-03-20 11:40:00,47.3,47.35,47.26,47.31,80914.59993266748,31.8881,31.9219,31.8612,31.8949,80914.5999
2017-03-20 11:50:00,47.31,47.41,47.3,47.41,70689.03602289305,31.8949,31.9623,31.8881,31.9623,70689.036
2017-03-20 12:00:00,47.41,47.44,47.39,47.42,55003.927729772186,31.9623,31.9825,31.9488,31.969,55003.9277
2017-03-20 12:10:00,47.43,47.48,47.38,47.4,50334.418134889456,31.9758,32.0095,31.9421,31.9556,50334.4181
2017-03-20 12:20:00,47.39,47.49,47.38,47.45,67032.88070923577,31.9488,32.0162,31.9421,31.9893,67032.8807
2017-03-20 12:30:00,47.46,47.54,47.44,47.53,52619.234653798674,31.996,32.0499,31.9825,32.0432,52619.2347
2017-03-20 12:40:00,47.52,47.6,47.5,47.55,58148.355964538205,32.0365,32.0904,32.023,32.0567,58148.356
2017-03-20 12:50:00,47.55,47.58,47.48,47.5,57437.99798002469,32.0567,32.0769,32.0095,32.023,57437.998
2017-03-20 13:00:00,47.49,47.5,47.41,47.44,100493.7717427898,32.0162,32.023,31.9623,31.9825,100493.7717
2017-03-20 13:10:00,47.44,47.5,47.44,47.47,63013.12983952418,31.9825,32.023,31.9825,32.0028,63013.1298
2017-03-20 13:20:00,47.47,47.5,47.45,47.5,51472.3375603187,32.0028,32.023,31.9893,32.023,51472.3376
2017-03-20 13:30:00,47.5,47.57,47.49,47.5,61242.284816518906,32.023,32.0702,32.0162,32.023,61242.2848
2017-03-20 13:40:00,47.49,47.49,47.42,47.46,77480.64190326563,32.0162,32.0162,31.969,31.996,77480.6419
2017-03-20 13:50:00,47.45,47.49,47.42,47.47,64135.33834586466,31.9893,32.0162,31.969,32.0028,64135.3383
2017-03-20 14:00:00,47.48,47.51,47.46,47.51,48427.78588261699,32.0095,32.0297,31.996,32.0297,48427.7859
2017-03-20 14:10:00,47.51,47.57,47.5,47.52,72164.74020873079,32.0297,32.0702,32.023,32.0365,72164.7402
2017-03-20 14:20:00,47.52,47.58,47.51,47.58,71406.12725844461,32.0365,32.0769,32.0297,32.0769,71406.1273
2017-03-20 14:30:00,47.58,47.59,47.47,47.5,76515.54258781282,32.0769,32.0837,32.0028,32.023,76515.5426
2017-03-20 14:40:00,47.5,47.53,47.42,47.43,77524.40803501291,32.023,32.0432,31.969,31.9758,77524.408
2017-03-20 14:50:00,47.43,47.46,47.41,47.46,54693.07597351588,31.9758,31.996,31.9623,31.996,54693.076
2017-03-20 15:00:00,47.46,47.5,47.44,47.46,77946.35843339692,31.996,32.023,31.9825,31.996,77946.3584
2017-03-20 15:10:00,47.47,47.58,47.46,47.57,64182.47110313096,32.0028,32.0769,31.996,32.0702,64182.4711
2017-03-20 15:20:00,47.58,47.58,47.53,47.56,58617.43912018853,32.0769,32.0769,32.0432,32.0634,58617.4391
2017-03-20 15:30:00,47.56,47.61,47.53,47.53,113335.2036808439,32.0634,32.0971,32.0432,32.0432,113335.2037
2017-03-20 15:40:00,47.54,47.55,47.43,47.43,86095.83660644147,32.0499,32.0567,31.9758,31.9758,86095.8366
2017-03-20 15:50:00,47.44,47.46,47.32,47.34,352757.26630007854,31.9825,31.996,31.9016,31.9151,352757.2663
2017-03-21 09:30:00,47.61,47.72,47.53,47.57,136165.41353383457,32.0971,32.1713,32.0432,32.0702,136165.4135
2017-03-21 09:40:00,47.58,47.66,47.5,47.54,102302.77185501064,32.0769,32.1308,32.023,32.0499,102302.7719
2017-03-21 09:50:00,47.55,47.55,47.34,47.35,105540.34339580292,32.0567,32.0567,31.9151,31.9219,105540.3434
2017-03-21 10:00:00,47.35,47.43,47.28,47.41,78050.72382448659,31.9219,31.9758,31.8747,31.9623,78050.7238
2017-03-21 10:10:00,47.41,47.43,47.26,47.31,75722.1411738301,31.9623,31.9758,31.8612,31.8949,75722.1412
2017-03-21 10:20:00,47.3,47.37,47.15,47.18,96205.81304006284,31.8881,31.9353,31.787,31.8072,96205.813
2017-03-21 10:30:00,47.18,47.26,47.12,47.23,91442.03793064752,31.8072,31.8612,31.7668,31.841,91442.0379
2017-03-21 10:40:00,47.22,47.29,47.18,47.19,82861.63169116821,31.8342,31.8814,31.8072,31.814,82861.6317
2017-03-21 10:50:00,47.18,47.18,46.91,47.01,140484.79407473907,31.8072,31.8072,31.6252,31.6926,140484.7941
2017-03-21 11:00:00,47.01,47.02,46.74,46.8,145479.74413646053,31.6926,31.6994,31.5106,31.5511,145479.7441
2017-03-21 11:10:00,46.81,46.83,46.3,46.3,215287.8464818764,31.5578,31.5713,31.214,31.214,215287.8465
2017-03-21 11:20:00,46.29,46.54,46.27,46.52,179270.5644708787,31.2072,31.3758,31.1938,31.3623,179270.5645
2017-03-21 11:30:00,46.51,46.52,46.33,46.42,168074.29020311974,31.3556,31.3623,31.2342,31.2949,168074.2902
2017-03-21 11:40:00,46.42,46.63,46.4,46.6,169253.73134328358,31.2949,31.4365,31.2814,31.4162,169253.7313
2017-03-21 11:50:00,46.6,46.74,46.57,46.73,173139.93940074064,31.4162,31.5106,31.396,31.5039,173139.9394
2017-03-21 12:00:00,46.72,46.83,46.65,46.8,105526.87689372685,31.4971,31.5713,31.4499,31.5511,105526.8769
2017-03-21 12:10:00,46.8,46.81,46.64,46.68,80000.0,31.5511,31.5578,31.4432,31.4702,80000.0
2017-03-21 12:20:00,46.68,46.74,46.6,46.61,99406.35170014588,31.4702,31.5106,31.4162,31.423,99406.3517
2017-03-21 12:30:00,46.61,46.67,46.55,46.61,104604.42150151498,31.423,31.4634,31.3825,31.423,104604.4215
2017-03-21 12:40:00,46.61,46.65,46.52,46.53,182847.04298058577,31.423,31.4499,31.3623,31.369,182847.043
2017-03-21 12:50:00,46.53,46.65,46.45,46.58,141086.29783413757,31.369,31.4499,31.3151,31.4027,141086.2978
2017-03-21 13:00:00,46.58,46.58,46.48,46.5,88413.19717203456,31.4027,31.4027,31.3353,31.3488,88413.1972
2017-03-21 13:10:00,46.5,46.56,46.41,46.46,95327.12377959825,31.3488,31.3893,31.2881,31.3218,95327.1238
2017-03-21 13:20:00,46.46,46.5,46.36,46.45,93176.97228144988,31.3218,31.3488,31.2544,31.3151,93176.9723
2017-03-21 13:30:00,46.46,46.51,46.43,46.46,102843.67635506675,31.3218,31.3556,31.3016,31.3218,102843.6764
2017-03-21 13:40:00,46.47,46.48,46.37,46.43,116982.38132645044,31.3286,31.3353,31.2612,31.3016,116982.3813
2017-03-21 13:50:00,46.44,46.47,46.35,46.36,154211.6485242958,31.3084,31.3286,31.2477,31.2544,154211.6485
2017-03-21 14:00:00,46.36,46.52,46.36,46.51,102339.8047357199,31.2544,31.3623,31.2544,31.3556,102339.8047
2017-03-21 14:10:00,46.5,46.55,46.44,46.53,136353.9445628998,31.3488,31.3825,31.3084,31.369,136353.9446
2017-03-21 14:20:00,46.52,46.52,46.44,46.45,92852.65402311747,31.3623,31.3623,31.3084,31.3151,92852.654
2017-03-21 14:30:00,46.45,46.52,46.44,46.45,105978.00471327572,31.3151,31.3623,31.3084,31.3151,105978.0047
2017-03-21 14:40:00,46.45,46.46,46.26,46.3,217986.7579396252,31.3151,31.3218,31.187,31.214,217986.7579
2017-03-21 14:50:00,46.31,46.39,46.24,46.37,152987.31904387835,31.2207,31.2747,31.1735,31.2612,152987.319
2017-03-21 15:00:00,46.36,46.44,46.31,46.4,106530.13129839524,31.2544,31.3084,31.2207,31.2814,106530.1313
2017-03-21 15:10:00,46.39,46.44,46.36,46.4,172272.47222533947,31.2747,31.3084,31.2544,31.2814,172272.4722
2017-03-21 15:20:00,46.39,46.39,46.32,46.37,181394.9051733812,31.2747,31.2747,31.2275,31.2612,181394.9052
2017-03-21 15:30:00,46.37,46.38,46.27,46.27,224215.01514981483,31.2612,31.2679,31.1938,31.1938,224215.0151
2017-03-21 15:40:00,46.27,46.3,46.21,46.26,283431.7136123892,31.1938,31.214,31.1533,31.187,283431.7136
2017-03-21 15:50:00,46.26,46.28,46.17,46.26,618169.6779261586,31.187,31.2005,31.1263,31.187,618169.6779
2017-03-22 09:30:00,45.75,45.88,45.34,45.66,352320.72719111206,30.8432,30.9308,30.5668,30.7825,352320.7272
2017-03-22 09:40:00,45.66,45.86,45.61,45.82,160917.9665581865,30.7825,30.9173,30.7488,30.8904,160917.9666
2017-03-22 09:50:00,45.84,45.88,45.7,45.73,211610.36920659852,30.9039,30.9308,30.8095,30.8297,211610.3692
2017-03-22 10:00:00,45.74,45.93,45.69,45.84,121479.07081135674,30.8364,30.9645,30.8027,30.9039,121479.0708
2017-03-22 10:10:00,45.86,45.9,45.73,45.9,125221.63618000224,30.9173,30.9443,30.8297,30.9443,125221.6362
2017-03-22 10:20:00,45.89,45.99,45.88,45.9,122652.90090898889,30.9376,31.005,30.9308,30.9443,122652.9009
2017-03-22 10:30:00,45.89,46.18,45.85,46.12,186769.16171024577,30.9376,31.1331,30.9106,31.0926,186769.1617
2017-03-22 10:40:00,46.12,46.22,46.0,46.06,113191.56099203232,31.0926,31.16,31.0117,31.0522,113191.561
2017-03-22 10:50:00,46.07,46.23,46.06,46.17,188978.79025923013,31.0589,31.1668,31.0522,31.1263,188978.7903
2017-03-22 11:00:00,46.16,46.19,46.07,46.16,109929.30086410054,31.1196,31.1398,31.0589,31.1196,109929.3009
2017-03-22 11:10:00,46.17,46.3,46.05,46.27,122826.84322747166,31.1263,31.214,31.0454,31.1938,122826.8432
2017-03-22 11:20:00,46.27,46.37,46.24,46.26,145973.51587925036,31.1938,31.2612,31.1735,31.187,145973.5159
2017-03-22 11:30:00,46.26,46.27,46.13,46.19,72421.72595668274,31.187,31.1938,31.0994,31.1398,72421.726
2017-03-22 11:40:00,46.19,46.28,46.17,46.19,74933.22859387274,31.1398,31.2005,31.1263,31.1398,74933.2286
2017-03-22 11:50:00,46.2,46.33,46.19,46.28,124592.07720794524,31.1466,31.2342,31.1398,31.2005,124592.0772
2017-03-22 12:00:00,46.28,46.28,46.18,46.19,60928.06643474357,31.2005,31.2005,31.1331,31.1398,60928.0664
2017-03-22 12:10:00,46.19,46.19,46.09,46.11,100963.97710694646,31.1398,31.1398,31.0724,31.0859,100963.9771
2017-03-22 12:20:00,46.1,46.14,46.05,46.06,89772.19167321287,31.0791,31.1061,31.0454,31.0522,89772.1917
2017-03-22 12:30:00,46.06,46.08,46.0,46.01,77605.20704746942,31.0522,31.0657,31.0117,31.0185,77605.207
2017-03-22 12:40:00,46.01,46.02,45.9,45.97,86319.15609920323,31.0185,31.0252,30.9443,30.9915,86319.1561
2017-03-22 12:50:00,45.97,46.04,45.96,46.03,49918.07877903714,30.9915,31.0387,30.9848,31.032,49918.0788
2017-03-22 13:00:00,46.02,46.02,45.86,45.94,86582.87509819324,31.0252,31.0252,30.9173,30.9713,86582.8751
2017-03-22 13:10:00,45.94,45.99,45.87,45.97,90054.98821681069,30.9713,31.005,30.9241,30.9915,90054.9882
2017-03-22 13:20:00,45.97,46.01,45.87,45.92,74099.42767366176,30.9915,31.0185,30.9241,30.9578,74099.4277
2017-03-22 13:30:00,45.92,46.03,45.9,46.02,66845.47188867691,30.9578,31.032,30.9443,31.0252,66845.4719
2017-03-22 13:40:00,46.03,46.03,45.9,45.96,65216.02513747054,31.032,31.032,30.9443,30.9848,65216.0251
2017-03-22 13:50:00,45.96,45.99,45.94,45.96,55943.21624957917,30.9848,31.005,30.9713,30.9848,55943.2162
2017-03-22 14:00:00,45.96,46.03,45.95,46.03,72841.43193805408,30.9848,31.032,30.978,31.032,72841.4319
2017-03-22 14:10:00,46.03,46.08,45.99,46.01,92648.41207496352,31.032,31.0657,31.005,31.0185,92648.4121
2017-03-22 14:20:00,46.01,46.07,45.99,46.03,74905.17338121422,31.0185,31.0589,31.005,31.032,74905.1734
2017-03-22 14:30:00,46.02,46.12,46.01,46.11,87289.86645718775,31.0252,31.0926,31.0185,31.0859,87289.8665
2017-03-22 14:40:00,46.11,46.15,46.1,46.15,88992.25676130624,31.0859,31.1129,31.0791,31.1129,88992.2568
2017-03-22 14:50:00,46.14,46.19,46.12,46.16,91575.58074290202,31.1061,31.1398,31.0926,31.1196,91575.5807
2017-03-22 15:00:00,46.15,46.18,46.11,46.13,93091.68443496802,31.1129,31.1331,31.0859,31.0994,93091.6844
2017-03-22 15:10:00,46.12,46.19,46.11,46.19,103740.3209516328,31.0926,31.1398,31.0859,31.1398,103740.321
2017-03-22 15:20:00,46.19,46.27,46.17,46.18,154752.55302435192,31.1398,31.1938,31.1263,31.1331,154752.553
2017-03-22 15:30:00,46.18,46.19,46.12,46.14,110904.50005611042,31.1331,31.1398,31.0926,31.1061,110904.5001
2017-03-22 15:40:00,46.14,46.19,46.1,46.17,145661.5419144877,31.1061,31.1398,31.0791,31.1263,145661.5419
2017-03-22 15:50:00,46.17,46.19,46.11,46.13,481346.6502076085,31.1263,31.1398,31.0859,31.0994,481346.6502
2017-03-23 09:30:00,45.98,46.2,45.78,46.11,159745.2586690607,30.9982,31.1466,30.8634,31.0859,159745.2587
2017-03-23 09:40:00,46.11,46.25,46.11,46.17,108531.0290652003,31.0859,31.1803,31.0859,31.1263,108531.0291
2017-03-23 09:50:00,46.15,46.27,46.09,46.25,87780.27157445853,31.1129,31.1938,31.0724,31.1803,87780.2716
2017-03-23 10:00:00,46.26,46.43,46.26,46.4,106937.49298619684,31.187,31.3016,31.187,31.2814,106937.493
2017-03-23 10:10:00,46.38,46.48,46.32,46.44,94447.31231062733,31.2679,31.3353,31.2275,31.3084,94447.3123
2017-03-23 10:20:00,46.44,46.58,46.44,46.57,86204.6908315565,31.3084,31.4027,31.3084,31.396,86204.6908
2017-03-23 10:30:00,46.57,46.7,46.52,46.69,115405.67837504207,31.396,31.4836,31.3623,31.4769,115405.6784
2017-03-23 10:40:00,46.7,46.77,46.66,46.72,96687.2404892829,31.4836,31.5308,31.4567,31.4971,96687.2405
2017-03-23 10:50:00,46.72,46.88,46.71,46.71,108897.99124677364,31.4971,31.605,31.4904,31.4904,108897.9912
2017-03-23 11:00:00,46.72,46.83,46.69,46.83,81765.23398047357,31.4971,31.5713,31.4769,31.5713,81765.234
2017-03-23 11:10:00,46.83,46.93,46.77,46.85,111282.68432274715,31.5713,31.6387,31.5308,31.5848,111282.6843
2017-03-23 11:20:00,46.84,46.89,46.81,46.84,104787.34148804848,31.578,31.6117,31.5578,31.578,104787.3415
2017-03-23 11:30:00,46.85,46.85,46.76,46.84,92379.0820334418,31.5848,31.5848,31.5241,31.578,92379.082
2017-03-23 11:40:00,46.83,46.83,46.72,46.76,53667.37739872068,31.5713,31.5713,31.4971,31.5241,53667.3774
2017-03-23 11:50:00,46.76,46.79,46.68,46.71,54287.958702726966,31.5241,31.5443,31.4702,31.4904,54287.9587
2017-03-23 12:00:00,46.7,46.75,46.67,46.68,89773.31388171922,31.4836,31.5174,31.4634,31.4702,89773.3139
2017-03-23 12:10:00,46.68,46.84,46.67,46.79,67372.90988665694,31.4702,31.578,31.4634,31.5443,67372.9099
2017-03-23 12:20:00,46.79,46.82,46.76,46.77,60327.68488385142,31.5443,31.5645,31.5241,31.5308,60327.6849
2017-03-23 12:30:00,46.77,46.79,46.74,46.76,56772.52833576478,31.5308,31.5443,31.5106,31.5241,56772.5283
2017-03-23 12:40:00,46.75,46.83,46.75,46.82,47876.78150600381,31.5174,31.5713,31.5174,31.5645,47876.7815
2017-03-23 12:50:00,46.82,46.92,46.82,46.88,62594.54606665918,31.5645,31.632,31.5645,31.605,62594.5461
2017-03-23 13:00:00,46.88,46.88,46.61,46.62,90224.4417012681,31.605,31.605,31.423,31.4297,90224.4417
2017-03-23 13:10:00,46.62,46.7,46.59,46.62,104555.044327236,31.4297,31.4836,31.4095,31.4297,104555.0443
2017-03-23 13:20:00,46.63,46.68,46.53,46.56,51024.57636628886,31.4365,31.4702,31.369,31.3893,51024.5764
2017-03-23 13:30:00,46.55,46.64,46.54,46.59,64918.63988329032,31.3825,31.4432,31.3758,31.4095,64918.6399
2017-03-23 13:40:00,46.59,46.69,46.57,46.68,71201.88531029064,31.4095,31.4769,31.396,31.4702,71201.8853
2017-03-23 13:50:00,46.68,46.73,46.63,46.63,41893.16575019639,31.4702,31.5039,31.4365,31.4365,41893.1658
2017-03-23 14:00:00,46.64,46.69,46.61,46.68,107927.28088878912,31.4432,31.4769,31.423,31.4702,107927.2809
2017-03-23 14:10:00,46.68,46.68,46.63,46.65,62247.78363819997,31.4702,31.4702,31.4365,31.4499,62247.7836
2017-03-23 14:20:00,46.66,46.68,46.62,46.65,70286.16316911681,31.4567,31.4702,31.4297,31.4499,70286.1632
2017-03-23 14:30:00,46.64,46.7,46.62,46.67,73437.32465492089,31.4432,31.4836,31.4297,31.4634,73437.3247
2017-03-23 14:40:00,46.68,46.74,46.65,46.68,86865.67164179104,31.4702,31.5106,31.4499,31.4702,86865.6716
2017-03-23 14:50:00,46.68,46.73,46.64,46.65,73234.20491527325,31.4702,31.5039,31.4432,31.4499,73234.2049
2017-03-23 15:00:00,46.65,46.68,46.56,46.59,103391.31410616092,31.4499,31.4702,31.3893,31.4095,103391.3141
2017-03-23 15:10:00,46.6,46.61,46.44,46.46,100052.743799798,31.4162,31.423,31.3084,31.3218,100052.7438
2017-03-23 15:20:00,46.46,46.52,46.38,46.38,121660.8685893839,31.3218,31.3623,31.2679,31.2679,121660.8686
2017-03-23 15:30:00,46.39,46.42,46.28,46.39,192224.2172595668,31.2747,31.2949,31.2005,31.2747,192224.2173
2017-03-23 15:40:00,46.38,46.46,46.32,46.44,210113.3430591404,31.2679,31.3218,31.2275,31.3084,210113.3431
2017-03-23 15:50:00,46.44,46.46,46.33,46.38,490754.1241162608,31.3084,31.3218,31.2342,31.2679,490754.1241
2017-03-24 09:30:00,46.55,46.79,46.52,46.58,173791.94254292446,31.3825,31.5443,31.3623,31.4027,173791.9425
2017-03-24 09:40:00,46.56,46.72,46.55,46.68,99310.96397710692,31.3893,31.4971,31.3825,31.4702,99310.964
2017-03-24 09:50:00,46.68,46.76,46.6,46.7,79070.81135675008,31.4702,31.5241,31.4162,31.4836,79070.8114
2017-03-24 10:00:00,46.7,46.75,46.65,46.71,158417.68600605993,31.4836,31.5174,31.4499,31.4904,158417.686
2017-03-24 10:10:00,46.72,46.84,46.67,46.76,94873.75154303668,31.4971,31.578,31.4634,31.5241,94873.7515
2017-03-24 10:20:00,46.76,46.86,46.74,46.85,83129.83952418358,31.5241,31.5915,31.5106,31.5848,83129.8395
2017-03-24 10:30:00,46.83,46.86,46.77,46.8,113245.42700033664,31.5713,31.5915,31.5308,31.5511,113245.427
2017-03-24 10:40:00,46.81,46.89,46.81,46.87,96650.20760857366,31.5578,31.6117,31.5578,31.5983,96650.2076
2017-03-24 10:50:00,46.87,46.98,46.83,46.93,154897.31792166983,31.5983,31.6724,31.5713,31.6387,154897.3179
2017-03-24 11:00:00,46.94,46.95,46.85,46.88,212964.8748737516,31.6454,31.6522,31.5848,31.605,212964.8749
2017-03-24 11:10:00,46.88,46.88,46.77,46.79,141416.22713500168,31.605,31.605,31.5308,31.5443,141416.2271
2017-03-24 11:20:00,46.8,46.8,46.73,46.75,60773.20166086859,31.5511,31.5511,31.5039,31.5174,60773.2017
2017-03-24 11:30:00,46.75,46.82,46.74,46.8,56600.83043429469,31.5174,31.5645,31.5106,31.5511,56600.8304
2017-03-24 11:40:00,46.81,46.81,46.73,46.76,57671.41734934351,31.5578,31.5578,31.5039,31.5241,57671.4173
2017-03-24 11:50:00,46.76,46.81,46.71,46.74,59666.70407361688,31.5241,31.5578,31.4904,31.5106,59666.7041
2017-03-24 12:00:00,46.73,46.74,46.68,46.68,56266.41229940522,31.5039,31.5106,31.4702,31.4702,56266.4123
2017-03-24 12:10:00,46.69,46.71,46.52,46.54,111596.9027045225,31.4769,31.4904,31.3623,31.3758,111596.9027
2017-03-24 12:20:00,46.54,46.63,46.45,46.6,118350.35349567948,31.3758,31.4365,31.3151,31.4162,118350.3535
2017-03-24 12:30:00,46.6,46.63,46.56,46.61,46539.108966445965,31.4162,31.4365,31.3893,31.423,46539.109
2017-03-24 12:40:00,46.61,46.67,46.59,46.67,39465.82875098193,31.423,31.4634,31.4095,31.4634,39465.8288
2017-03-24 12:50:00,46.66,46.68,46.56,46.6,115099.31545281112,31.4567,31.4702,31.3893,31.4162,115099.3155
2017-03-24 13:00:00,46.6,46.64,46.52,46.55,114638.0877567052,31.4162,31.4432,31.3623,31.3825,114638.0878
2017-03-24 13:10:00,46.55,46.59,46.53,46.54,124809.78565817529,31.3825,31.4095,31.369,31.3758,124809.7857
2017-03-24 13:20:00,46.53,46.64,46.53,46.6,74790.7081135675,31.369,31.4432,31.369,31.4162,74790.7081
2017-03-24 13:30:00,46.6,46.6,46.55,46.56,85383.23420491526,31.4162,31.4162,31.3825,31.3893,85383.2342
2017-03-24 13:40:00,46.56,46.6,46.55,46.57,70287.28537762316,31.3893,31.4162,31.3825,31.396,70287.2854
2017-03-24 13:50:00,46.55,46.57,46.4,46.41,131503.75939849624,31.3825,31.396,31.2814,31.2881,131503.7594
2017-03-24 14:00:00,46.42,46.47,46.39,46.39,90919.08876669285,31.2949,31.3286,31.2747,31.2747,90919.0888
2017-03-24 14:10:00,46.39,46.41,46.34,46.4,70676.6917293233,31.2747,31.2881,31.2409,31.2814,70676.6917
2017-03-24 14:20:00,46.41,46.42,46.31,46.34,62790.932555268766,31.2881,31.2949,31.2207,31.2409,62790.9326
2017-03-24 14:30:00,46.34,46.37,46.31,46.32,56756.817416676015,31.2409,31.2612,31.2207,31.2275,56756.8174
2017-03-24 14:40:00,46.31,46.34,46.25,46.27,81182.80776568285,31.2207,31.2409,31.1803,31.1938,81182.8078
2017-03-24 14:50:00,46.27,46.27,46.19,46.21,89985.41128941756,31.1938,31.1938,31.1398,31.1533,89985.4113
2017-03-24 15:00:00,46.22,46.23,46.08,46.15,142706.76691729322,31.16,31.1668,31.0657,31.1129,142706.7669
2017-03-24 15:10:00,46.15,46.18,46.03,46.06,127119.290764224,31.1129,31.1331,31.032,31.0522,127119.2908
2017-03-24 15:20:00,46.07,46.18,46.05,46.14,84518.01144652675,31.0589,31.1331,31.0454,31.1061,84518.0114
2017-03-24 15:30:00,46.13,46.44,46.05,46.44,279609.4714397935,31.0994,31.3084,31.0454,31.3084,279609.4714
2017-03-24 15:40:00,46.44,46.52,46.23,46.31,313809.8978790259,31.3084,31.3623,31.1668,31.2207,313809.8979
2017-03-24 15:50:00,46.32,46.44,46.28,46.36,446397.71069464704,31.2275,31.3084,31.2005,31.2544,446397.7107
2017-03-27 09:30:00,45.35,45.45,44.84,44.92,450888.7891370216,30.5735,30.6409,30.2297,30.2836,450888.7891
2017-03-27 09:40:00,44.92,45.24,44.78,45.2,365906.18336886994,30.2836,30.4994,30.1892,30.4724,365906.1834
2017-03-27 09:50:00,45.2,45.46,45.19,45.35,253885.08584895072,30.4724,30.6477,30.4657,30.5735,253885.0858
2017-03-27 10:00:00,45.37,45.38,45.23,45.37,250938.16631130065,30.587,30.5937,30.4926,30.587,250938.1663
2017-03-27 10:10:00,45.37,45.44,45.35,45.42,164278.98103467622,30.587,30.6342,30.5735,30.6207,164278.981
2017-03-27 10:20:00,45.42,45.51,45.37,45.47,190823.7010436539,30.6207,30.6814,30.587,30.6544,190823.701
2017-03-27 10:30:00,45.47,45.65,45.46,45.46,193940.0740657614,30.6544,30.7758,30.6477,30.6477,193940.0741
2017-03-27 10:40:00,45.46,45.58,45.42,45.49,233012.00763101783,30.6477,30.7286,30.6207,30.6679,233012.0076
2017-03-27 10:50:00,45.5,45.66,45.46,45.65,138067.55695208168,30.6746,30.7825,30.6477,30.7758,138067.557
2017-03-27 11:00:00,45.65,45.66,45.54,45.55,145239.59151610368,30.7758,30.7825,30.7016,30.7084,145239.5915
2017-03-27 11:10:00,45.54,45.65,45.5,45.62,142082.8189877679,30.7016,30.7758,30.6746,30.7555,142082.819
2017-03-27 11:20:00,45.62,45.73,45.55,45.72,207523.28582650656,30.7555,30.8297,30.7084,30.823,207523.2858
2017-03-27 11:30:00,45.72,45.9,45.7,45.9,167135.00168331276,30.823,30.9443,30.8095,30.9443,167135.0017
2017-03-27 11:40:00,45.89,45.95,45.86,45.91,159202.1097519919,30.9376,30.978,30.9173,30.9511,159202.1098
2017-03-27 11:50:00,45.91,45.99,45.86,45.96,198643.2499158344,30.9511,31.005,30.9173,30.9848,198643.2499
2017-03-27 12:00:00,45.96,46.09,45.95,46.04,111835.933116373,30.9848,31.0724,30.978,31.0387,111835.9331
2017-03-27 12:10:00,46.05,46.07,45.99,46.04,92593.42385815283,31.0454,31.0589,31.005,31.0387,92593.4239
2017-03-27 12:20:00,46.05,46.07,45.94,45.95,61082.93120861856,31.0454,31.0589,30.9713,30.978,61082.9312
2017-03-27 12:30:00,45.95,46.02,45.92,45.94,89209.9652115363,30.978,31.0252,30.9578,30.9713,89209.9652
2017-03-27 12:40:00,45.94,46.0,45.94,45.99,93313.88171922344,30.9713,31.0117,30.9713,31.005,93313.8817
2017-03-27 12:50:00,45.99,46.1,45.98,46.06,101329.81708001344,31.005,31.0791,30.9982,31.0522,101329.8171
2017-03-27 13:00:00,46.05,46.13,46.04,46.08,136151.9470317585,31.0454,31.0994,31.0387,31.0657,136151.947
2017-03-27 13:10:00,46.08,46.11,46.01,46.07,92071.59690270452,31.0657,31.0859,31.0185,31.0589,92071.5969
2017-03-27 13:20:00,46.08,46.15,46.02,46.05,90432.05027494108,31.0657,31.1129,31.0252,31.0454,90432.0503
2017-03-27 13:30:00,46.05,46.05,45.93,45.94,80334.41813488946,31.0454,31.0454,30.9645,30.9713,80334.4181
2017-03-27 13:40:00,45.94,45.96,45.91,45.93,68676.91617102457,30.9713,30.9848,30.9511,30.9645,68676.9162
2017-03-27 13:50:00,45.93,46.04,45.93,46.01,79473.6842105263,30.9645,31.0387,30.9645,31.0185,79473.6842
2017-03-27 14:00:00,46.01,46.03,45.97,46.01,84547.18886769161,31.0185,31.032,30.9915,31.0185,84547.1889
2017-03-27 14:10:00,46.01,46.01,45.87,45.9,78130.40062843676,31.0185,31.0185,30.9241,30.9443,78130.4006
2017-03-27 14:20:00,45.91,45.94,45.86,45.94,71240.04039950622,30.9511,30.9713,30.9173,30.9713,71240.0404
2017-03-27 14:30:00,45.93,45.97,45.91,45.93,64835.59645382112,30.9645,30.9915,30.9511,30.9645,64835.5965
2017-03-27 14:40:00,45.93,46.03,45.93,45.99,53765.0095387723,30.9645,31.032,30.9645,31.005,53765.0095
2017-03-27 14:50:00,45.99,46.03,45.96,45.98,105419.14487711816,31.005,31.032,30.9848,30.9982,105419.1449
2017-03-27 15:00:00,45.99,46.03,45.97,46.03,82931.20861856133,31.005,31.032,30.9915,31.032,82931.2086
2017-03-27 15:10:00,46.03,46.11,46.01,46.1,102625.96790483673,31.032,31.0859,31.0185,31.0791,102625.9679
2017-03-27 15:20:00,46.11,46.11,46.01,46.03,122365.61553136572,31.0859,31.0859,31.0185,31.032,122365.6155
2017-03-27 15:30:00,46.03,46.09,45.98,46.06,178992.25676130623,31.032,31.0724,30.9982,31.0522,178992.2568
2017-03-27 15:40:00,46.06,46.09,46.03,46.03,192150.1514981484,31.0522,31.0724,31.032,31.032,192150.1515
2017-03-27 15:50:00,46.03,46.07,46.01,46.06,366842.10526315786,31.032,31.0589,31.0185,31.0522,366842.1053
2017-03-28 09:30:00,45.8,46.28,45.75,46.19,255407.9227920548,30.8769,31.2005,30.8432,31.1398,255407.9228
2017-03-28 09:40:00,46.2,46.26,45.96,46.06,195992.5934238581,31.1466,31.187,30.9848,31.0522,195992.5934
2017-03-28 09:50:00,46.05,46.11,45.95,46.0,73953.5405678375,31.0454,31.0859,30.978,31.0117,73953.5406
2017-03-28 10:00:00,45.99,46.19,45.96,46.16,152802.15464033216,31.005,31.1398,30.9848,31.1196,152802.1546
2017-03-28 10:10:00,46.18,46.26,46.12,46.19,117791.49365952192,31.1331,31.187,31.0926,31.1398,117791.4937
2017-03-28 10:20:00,46.2,46.24,46.1,46.23,129470.31758500727,31.1466,31.1735,31.0791,31.1668,129470.3176
2017-03-28 10:30:00,46.22,46.33,46.19,46.3,128160.70025810794,31.16,31.2342,31.1398,31.214,128160.7003
2017-03-28 10:40:00,46.3,46.43,46.3,46.42,117544.60778812705,31.214,31.3016,31.214,31.2949,117544.6078
2017-03-28 10:50:00,46.43,46.49,46.37,46.48,91979.5758051846,31.3016,31.3421,31.2612,31.3353,91979.5758
2017-03-28 11:00:00,46.48,46.68,46.47,46.65,134195.93760520703,31.3353,31.4702,31.3286,31.4499,134195.9376
2017-03-28 11:10:00,46.66,46.76,46.64,46.66,132180.45112781954,31.4567,31.5241,31.4432,31.4567,132180.4511
2017-03-28 11:20:00,46.65,46.67,46.57,46.58,183133.2061497026,31.4499,31.4634,31.396,31.4027,183133.2061
2017-03-28 11:30:00,46.59,46.67,46.54,46.6,140848.3896307934,31.4095,31.4634,31.3758,31.4162,140848.3896
2017-03-28 11:40:00,46.6,46.66,46.57,46.65,87252.8335764785,31.4162,31.4567,31.396,31.4499,87252.8336
2017-03-28 11:50:00,46.65,46.71,46.63,46.65,106763.55066771404,31.4499,31.4904,31.4365,31.4499,106763.5507
2017-03-28 12:00:00,46.65,46.75,46.64,46.71,62619.234653798674,31.4499,31.5174,31.4432,31.4904,62619.2347
2017-03-28 12:10:00,46.71,46.79,46.7,46.72,60306.36292223095,31.4904,31.5443,31.4836,31.4971,60306.3629
2017-03-28 12:20:00,46.71,46.76,46.71,46.72,80777.69049489395,31.4904,31.5241,31.4904,31.4971,80777.6905
2017-03-28 12:30:00,46.72,46.79,46.72,46.78,72712.37795982494,31.4971,31.5443,31.4971,31.5376,72712.378
2017-03-28 12:40:00,46.76,46.79,46.68,46.7,54954.55055549321,31.5241,31.5443,31.4702,31.4836,54954.5506
2017-03-28 12:50:00,46.7,46.77,46.66,46.77,33751.54303669622,31.4836,31.5308,31.4567,31.5308,33751.543
2017-03-28 13:00:00,46.77,46.81,46.74,46.76,68379.53091684435,31.5308,31.5578,31.5106,31.5241,68379.5309
2017-03-28 13:10:00,46.76,46.85,46.76,46.85,52501.402760632925,31.5241,31.5848,31.5241,31.5848,52501.4028
2017-03-28 13:20:00,46.84,46.85,46.79,46.83,62496.91392660756,31.578,31.5848,31.5443,31.5713,62496.9139
2017-03-28 13:30:00,46.82,46.85,46.78,46.85,57492.986196835365,31.5645,31.5848,31.5376,31.5848,57492.9862
2017-03-28 13:40:00,46.85,46.91,46.84,46.91,59056.222646167655,31.5848,31.6252,31.578,31.6252,59056.2226
2017-03-28 13:50:00,46.91,47.03,46.91,47.01,91821.3444057906,31.6252,31.7061,31.6252,31.6926,91821.3444
2017-03-28 14:00:00,47.01,47.01,46.93,47.0,74020.87307821793,31.6926,31.6926,31.6387,31.6859,74020.8731
2017-03-28 14:10:00,47.0,47.06,46.98,46.99,99663.33744809784,31.6859,31.7263,31.6724,31.6792,99663.3374
2017-03-28 14:20:00,46.99,47.06,46.98,47.03,109968.57816182246,31.6792,31.7263,31.6724,31.7061,109968.5782
2017-03-28 14:30:00,47.03,47.04,46.93,47.03,82306.13848052968,31.7061,31.7129,31.6387,31.7061,82306.1385
2017-03-28 14:40:00,47.03,47.08,46.97,47.01,108072.04578610705,31.7061,31.7398,31.6657,31.6926,108072.0458
2017-03-28 14:50:00,47.02,47.07,46.92,46.93,96674.89619571315,31.6994,31.7331,31.632,31.6387,96674.8962
2017-03-28 15:00:00,46.93,47.01,46.9,46.93,86922.9042756144,31.6387,31.6926,31.6185,31.6387,86922.9043
2017-03-28 15:10:00,46.92,46.94,46.85,46.85,98663.44966894848,31.632,31.6454,31.5848,31.5848,98663.4497
2017-03-28 15:20:00,46.85,46.93,46.84,46.93,129411.96274267758,31.5848,31.6387,31.578,31.6387,129411.9627
2017-03-28 15:30:00,46.93,46.95,46.87,46.93,136628.8856469532,31.6387,31.6522,31.5983,31.6387,136628.8856
2017-03-28 15:40:00,46.93,46.93,46.8,46.83,183706.6546964426,31.6387,31.6387,31.5511,31.5713,183706.6547
2017-03-28 15:50:00,46.82,46.85,46.75,46.76,458621.92795421387,31.5645,31.5848,31.5174,31.5241,458621.928
2017-03-29 09:30:00,46.58,46.68,46.52,46.58,141993.04230726068,31.4027,31.4702,31.3623,31.4027,141993.0423
2017-03-29 09:40:00,46.58,46.68,46.39,46.46,115893.8390753002,31.4027,31.4702,31.2747,31.3218,115893.8391
2017-03-29 09:50:00,46.46,46.65,46.38,46.65,107879.0259230165,31.3218,31.4499,31.2679,31.4499,107879.0259
2017-03-29 10:00:00,46.65,46.68,46.5,46.51,245832.11760745145,31.4499,31.4702,31.3488,31.3556,245832.1176
2017-03-29 10:10:00,46.51,46.65,46.5,46.63,100722.70227808326,31.3556,31.4499,31.3488,31.4365,100722.7023
2017-03-29 10:20:00,46.63,46.65,46.53,46.57,58408.7083380092,31.4365,31.4499,31.369,31.396,58408.7083
2017-03-29 10:30:00,46.57,46.72,46.57,46.7,90329.9293008641,31.396,31.4971,31.396,31.4836,90329.9293
2017-03-29 10:40:00,46.7,46.85,46.69,46.85,78641.00549882167,31.4836,31.5848,31.4769,31.5848,78641.0055
2017-03-29 10:50:00,46.85,46.91,46.76,46.8,140046.01054875995,31.5848,31.6252,31.5241,31.5511,140046.0105
2017-03-29 11:00:00,46.79,46.81,46.65,46.73,84522.50028055212,31.5443,31.5578,31.4499,31.5039,84522.5003
2017-03-29 11:10:00,46.74,46.82,46.66,46.67,88174.16676018403,31.5106,31.5645,31.4567,31.4634,88174.1668
2017-03-29 11:20:00,46.68,46.7,46.62,46.65,113120.86185613286,31.4702,31.4836,31.4297,31.4499,113120.8619
2017-03-29 11:30:00,46.64,46.68,46.55,46.55,102236.56155313656,31.4432,31.4702,31.3825,31.3825,102236.5616
2017-03-29 11:40:00,46.55,46.62,46.52,46.62,60283.91875210414,31.3825,31.4297,31.3623,31.4297,60283.9188
2017-03-29 11:50:00,46.62,46.62,46.53,46.6,60975.19919200987,31.4297,31.4297,31.369,31.4162,60975.1992
2017-03-29 12:00:00,46.6,46.62,46.56,46.58,74732.3532712378,31.4162,31.4297,31.3893,31.4027,74732.3533
2017-03-29 12:10:00,46.58,46.61,46.56,46.6,53990.57344854674,31.4027,31.423,31.3893,31.4162,53990.5734
2017-03-29 12:20:00,46.6,46.63,46.57,46.58,50528.56020648636,31.4162,31.4365,31.396,31.4027,50528.5602
2017-03-29 12:30:00,46.57,46.59,46.52,46.54,75605.43148917069,31.396,31.4095,31.3623,31.3758,75605.4315
2017-03-29 12:40:00,46.53,46.55,46.47,46.5,73058.0181797778,31.369,31.3825,31.3286,31.3488,73058.0182
2017-03-29 12:50:00,46.49,46.52,46.43,46.46,65286.72427336999,31.3421,31.3623,31.3016,31.3218,65286.7243
2017-03-29 13:00:00,46.47,46.54,46.46,46.5,41226.57389743014,31.3286,31.3758,31.3218,31.3488,41226.5739
2017-03-29 13:10:00,46.5,46.56,46.47,46.52,46842.10526315789,31.3488,31.3893,31.3286,31.3623,46842.1053
2017-03-29 13:20:00,46.52,46.53,46.48,46.51,50397.26181124453,31.3623,31.369,31.3353,31.3556,50397.2618
2017-03-29 13:30:00,46.52,46.55,46.51,46.53,53886.20805745707,31.3623,31.3825,31.3556,31.369,53886.2081
2017-03-29 13:40:00,46.52,46.57,46.52,46.56,41347.77241611491,31.3623,31.396,31.3623,31.3893,41347.7724
2017-03-29 13:50:00,46.55,46.57,46.54,46.55,41214.2296038604,31.3825,31.396,31.3758,31.3825,41214.2296
2017-03-29 14:00:00,46.55,46.56,46.46,46.49,49356.974525866906,31.3825,31.3893,31.3218,31.3421,49356.9745
2017-03-29 14:10:00,46.49,46.49,46.44,46.46,70539.78229154977,31.3421,31.3421,31.3084,31.3218,70539.7823
2017-03-29 14:20:00,46.46,46.53,46.45,46.52,98519.8069801369,31.3218,31.369,31.3151,31.3623,98519.807
2017-03-29 14:30:00,46.52,46.53,46.48,46.51,60626.19234653798,31.3623,31.369,31.3353,31.3556,60626.1923
2017-03-29 14:40:00,46.51,46.51,46.46,46.48,67388.6208057457,31.3556,31.3556,31.3218,31.3353,67388.6208
2017-03-29 14:50:00,46.47,46.5,46.44,46.45,156562.6753450791,31.3286,31.3488,31.3084,31.3151,156562.6753
2017-03-29 15:00:00,46.46,46.51,46.44,46.51,104930.98417686006,31.3218,31.3556,31.3084,31.3556,104930.9842
2017-03-29 15:10:00,46.51,46.51,46.41,46.42,111473.45976882504,31.3556,31.3556,31.2881,31.2949,111473.4598
2017-03-29 15:20:00,46.41,46.45,46.4,46.45,114950.06172146784,31.2881,31.3151,31.2814,31.3151,114950.0617
2017-03-29 15:30:00,46.45,46.46,46.41,46.45,178144.98933901917,31.3151,31.3218,31.2881,31.3151,178144.9893
2017-03-29 15:40:00,46.44,46.47,46.41,46.46,191042.5317023903,31.3084,31.3286,31.2881,31.3218,191042.5317
2017-03-29 15:50:00,46.45,46.51,46.44,46.5,409379.4186959937,31.3151,31.3556,31.3084,31.3488,409379.4187
2017-03-30 09:30:00,46.49,46.75,46.43,46.68,153855.90842778588,31.3421,31.5174,31.3016,31.4702,153855.9084
2017-03-30 09:40:00,46.68,46.88,46.65,46.83,129767.70283918752,31.4702,31.605,31.4499,31.5713,129767.7028
2017-03-30 09:50:00,46.83,46.97,46.76,46.93,146941.9818202222,31.5713,31.6657,31.5241,31.6387,146941.9818
2017-03-30 10:00:00,46.93,47.13,46.91,47.05,175012.9053978229,31.6387,31.7735,31.6252,31.7196,175012.9054
2017-03-30 10:10:00,47.06,47.31,47.06,47.26,155953.31612613623,31.7263,31.8949,31.7263,31.8612,155953.3161
2017-03-30 10:20:00,47.25,47.26,47.16,47.24,129593.76052070476,31.8544,31.8612,31.7938,31.8477,129593.7605
2017-03-30 10:30:00,47.25,47.46,47.23,47.45,271286.0509482662,31.8544,31.996,31.841,31.9893,271286.0509
2017-03-30 10:40:00,47.45,47.61,47.36,47.37,531378.0720457861,31.9893,32.0971,31.9286,31.9353,531378.072
2017-03-30 10:50:00,47.37,47.46,47.29,47.42,188877.79149365952,31.9353,31.996,31.8814,31.969,188877.7915
2017-03-30 11:00:00,47.42,47.45,47.34,47.37,111332.06149702614,31.969,31.9893,31.9151,31.9353,111332.0615
2017-03-30 11:10:00,47.38,47.41,47.27,47.38,219952.8672427337,31.9421,31.9623,31.8679,31.9421,219952.8672
2017-03-30 11:20:00,47.39,47.42,47.33,47.39,112572.10189653236,31.9488,31.969,31.9084,31.9488,112572.1019
2017-03-30 11:30:00,47.39,47.49,47.35,47.36,102478.95859050612,31.9488,32.0162,31.9219,31.9286,102478.9586
2017-03-30 11:40:00,47.36,47.43,47.34,47.42,390650.8809336774,31.9286,31.9758,31.9151,31.969,390650.8809
2017-03-30 11:50:00,47.41,47.42,47.34,47.34,91284.92873975984,31.9623,31.969,31.9151,31.9151,91284.9287
2017-03-30 12:00:00,47.34,47.4,47.32,47.38,83961.39602738188,31.9151,31.9556,31.9016,31.9421,83961.396
2017-03-30 12:10:00,47.39,47.41,47.33,47.36,147760.0718213444,31.9488,31.9623,31.9084,31.9286,147760.0718
2017-03-30 12:20:00,47.35,47.4,47.34,47.4,61704.63472113118,31.9219,31.9556,31.9151,31.9556,61704.6347
2017-03-30 12:30:00,47.4,47.4,47.27,47.3,84275.61440915722,31.9556,31.9556,31.8679,31.8881,84275.6144
2017-03-30 12:40:00,47.29,47.35,47.26,47.34,98635.39445628996,31.8814,31.9219,31.8612,31.9151,98635.3945
2017-03-30 12:50:00,47.34,47.36,47.3,47.36,82196.16204690831,31.9151,31.9286,31.8881,31.9286,82196.162
2017-03-30 13:00:00,47.35,47.38,47.34,47.36,71255.751318595,31.9219,31.9421,31.9151,31.9286,71255.7513
2017-03-30 13:10:00,47.36,47.44,47.36,47.42,144485.4673998429,31.9286,31.9825,31.9286,31.969,144485.4674
2017-03-30 13:20:00,47.42,47.45,47.34,47.36,177372.90988665694,31.969,31.9893,31.9151,31.9286,177372.9099
2017-03-30 13:30:00,47.36,47.37,47.33,47.36,71380.31646279879,31.9286,31.9353,31.9084,31.9286,71380.3165
2017-03-30 13:40:00,47.36,47.42,47.34,47.39,129095.49994388956,31.9286,31.969,31.9151,31.9488,129095.4999
2017-03-30 13:50:00,47.39,47.39,47.34,47.36,83097.29547749972,31.9488,31.9488,31.9151,31.9286,83097.2955
2017-03-30 14:00:00,47.36,47.41,47.34,47.38,103485.57962069352,31.9286,31.9623,31.9151,31.9421,103485.5796
2017-03-30 14:10:00,47.37,47.5,47.36,47.46,100770.9572438559,31.9353,32.023,31.9286,31.996,100770.9572
2017-03-30 14:20:00,47.46,47.5,47.44,47.47,108130.40062843676,31.996,32.023,31.9825,32.0028,108130.4006
2017-03-30 14:30:00,47.47,47.5,47.46,47.49,111162.60801256871,32.0028,32.023,31.996,32.0162,111162.608
2017-03-30 14:40:00,47.49,47.5,47.43,47.46,102385.81528447985,32.0162,32.023,31.9758,31.996,102385.8153
2017-03-30 14:50:00,47.46,47.48,47.37,47.41,138021.54640332173,31.996,32.0095,31.9353,31.9623,138021.5464
2017-03-30 15:00:00,47.41,47.47,47.4,47.47,125354.05678375042,31.9623,32.0028,31.9556,32.0028,125354.0568
2017-03-30 15:10:00,47.46,47.5,47.43,47.43,99563.46089103357,31.996,32.023,31.9758,31.9758,99563.4609
2017-03-30 15:20:00,47.43,47.49,47.42,47.46,150635.17001458872,31.9758,32.0162,31.969,31.996,150635.17
2017-03-30 15:30:00,47.46,47.5,47.45,47.5,193688.69936034115,31.996,32.023,31.9893,32.023,193688.6994
2017-03-30 15:40:00,47.5,47.5,47.4,47.4,257010.4365391089,32.023,32.023,31.9556,31.9556,257010.4365
2017-03-30 15:50:00,47.41,47.42,47.33,47.35,690878.6892604645,31.9623,31.969,31.9084,31.9219,690878.6893
2017-03-31 09:30:00,47.14,47.25,47.04,47.24,157296.59970822578,31.7803,31.8544,31.7129,31.8477,157296.5997
2017-03-31 09:40:00,47.24,47.24,47.09,47.17,99955.11165974636,31.8477,31.8477,31.7466,31.8005,99955.1117
2017-03-31 09:50:00,47.18,47.24,47.1,47.11,121405.00504993828,31.8072,31.8477,31.7533,31.7601,121405.005
2017-03-31 10:00:00,47.11,47.23,47.08,47.19,148641.00549882167,31.7601,31.841,31.7398,31.814,148641.0055
2017-03-31 10:10:00,47.19,47.21,47.1,47.17,112934.57524408036,31.814,31.8275,31.7533,31.8005,112934.5752
2017-03-31 10:20:00,47.17,47.21,47.11,47.19,91745.03422735944,31.8005,31.8275,31.7601,31.814,91745.0342
2017-03-31 10:30:00,47.2,47.33,47.19,47.29,128177.53338570306,31.8207,31.9084,31.814,31.8814,128177.5334
2017-03-31 10:40:00,47.3,47.32,47.21,47.25,107391.98743126472,31.8881,31.9016,31.8275,31.8544,107391.9874
2017-03-31 10:50:00,47.24,47.29,47.21,47.23,68009.20210975199,31.8477,31.8814,31.8275,31.841,68009.2021
2017-03-31 11:00:00,47.22,47.25,47.17,47.18,76438.11020087532,31.8342,31.8544,31.8005,31.8072,76438.1102
2017-03-31 11:10:00,47.18,47.22,47.13,47.22,81054.87599596004,31.8072,31.8342,31.7735,31.8342,81054.876
2017-03-31 11:20:00,47.21,47.28,47.21,47.26,83193.805409045,31.8275,31.8747,31.8275,31.8612,83193.8054
2017-03-31 11:30:00,47.26,47.37,47.26,47.34,99294.13084951184,31.8612,31.9353,31.8612,31.9151,99294.1308
2017-03-31 11:40:00,47.34,47.38,47.32,47.35,153119.73964762653,31.9151,31.9421,31.9016,31.9219,153119.7396
2017-03-31 11:50:00,47.36,47.36,47.2,47.22,156936.3707776905,31.9286,31.9286,31.8207,31.8342,156936.3708
2017-03-31 12:00:00,47.21,47.28,47.18,47.27,56203.56862305016,31.8275,31.8747,31.8072,31.8679,56203.5686
2017-03-31 12:10:00,47.26,47.29,47.25,47.27,50552.12658511951,31.8612,31.8814,31.8544,31.8679,50552.1266
2017-03-31 12:20:00,47.26,47.3,47.24,47.26,52232.07271911121,31.8612,31.8881,31.8477,31.8612,52232.0727
2017-03-31 12:30:00,47.25,47.26,47.17,47.18,54248.681405005045,31.8544,31.8612,31.8005,31.8072,54248.6814
2017-03-31 12:40:00,47.19,47.21,47.17,47.18,70382.6731006621,31.814,31.8275,31.8005,31.8072,70382.6731
2017-03-31 12:50:00,47.19,47.24,47.17,47.24,68353.72012119851,31.814,31.8477,31.8005,31.8477,68353.7201
2017-03-31 13:00:00,47.24,47.24,47.15,47.16,68569.18415441588,31.8477,31.8477,31.787,31.7938,68569.1842
2017-03-31 13:10:00,47.16,47.19,47.16,47.18,52713.50016833127,31.7938,31.814,31.7938,31.8072,52713.5002
2017-03-31 13:20:00,47.18,47.26,47.18,47.25,53171.36123891819,31.8072,31.8612,31.8072,31.8544,53171.3612
2017-03-31 13:30:00,47.25,47.27,47.2,47.22,53051.28492873976,31.8544,31.8679,31.8207,31.8342,53051.2849
2017-03-31 13:40:00,47.22,47.23,47.16,47.17,43450.791156996966,31.8342,31.841,31.7938,31.8005,43450.7912
2017-03-31 13:50:00,47.17,47.22,47.15,47.17,48790.25923016496,31.8005,31.8342,31.787,31.8005,48790.2592
2017-03-31 14:00:00,47.17,47.18,47.11,47.14,62245.5392211873,31.8005,31.8072,31.7601,31.7803,62245.5392
2017-03-31 14:10:00,47.14,47.14,47.05,47.08,84970.26147458197,31.7803,31.7803,31.7196,31.7398,84970.2615
2017-03-31 14:20:00,47.08,47.12,47.06,47.09,67184.37885759174,31.7398,31.7668,31.7263,31.7466,67184.3789
2017-03-31 14:30:00,47.09,47.14,47.07,47.13,77639.99551116597,31.7466,31.7803,31.7331,31.7735,77639.9955
2017-03-31 14:40:00,47.13,47.15,47.09,47.15,95476.37751094151,31.7735,31.787,31.7466,31.787,95476.3775
2017-03-31 14:50:00,47.14,47.15,47.11,47.12,72845.92077207945,31.7803,31.787,31.7601,31.7668,72845.9208
2017-03-31 15:00:00,47.11,47.22,47.11,47.22,73426.10256985748,31.7601,31.8342,31.7601,31.8342,73426.1026
2017-03-31 15:10:00,47.21,47.26,47.19,47.21,107247.2225339468,31.8275,31.8612,31.814,31.8275,107247.2225
2017-03-31 15:20:00,47.21,47.27,47.21,47.26,84309.28066434743,31.8275,31.8679,31.8275,31.8612,84309.2807
2017-03-31 15:30:00,47.25,47.35,47.25,47.29,136592.9749747503,31.8544,31.9219,31.8544,31.8814,136592.975
2017-03-31 15:40:00,47.28,47.31,47.11,47.14,156281.00100998764,31.8747,31.8949,31.7601,31.7803,156281.001
2017-03-31 15:50:00,47.14,47.18,47.05,47.05,467712.9390640781,31.7803,31.8072,31.7196,31.7196,467712.9391
2017-04-03 09:30:00,47.14,47.3,46.94,47.06,198722.92671978453,31.7803,31.8881,31.6454,31.7263,198722.9267
2017-04-03 09:40:00,47.05,47.17,46.92,46.93,128421.05263157896,31.7196,31.8005,31.632,31.6387,128421.0526
2017-04-03 09:50:00,46.93,47.0,46.78,46.82,155798.45135226124,31.6387,31.6859,31.5376,31.5645,155798.4514
2017-04-03 10:00:00,46.81,46.86,46.58,46.65,137948.6028504096,31.5578,31.5915,31.4027,31.4499,137948.6029
2017-04-03 10:10:00,46.64,46.68,46.53,46.6,143688.69936034115,31.4432,31.4702,31.369,31.4162,143688.6994
2017-04-03 10:20:00,46.61,46.67,46.56,46.64,152928.96420154863,31.423,31.4634,31.3893,31.4432,152928.9642
2017-04-03 10:30:00,46.62,46.67,46.59,46.6,110765.3462013242,31.4297,31.4634,31.4095,31.4162,110765.3462
2017-04-03 10:40:00,46.6,46.6,46.46,46.5,149856.35731118842,31.4162,31.4162,31.3218,31.3488,149856.3573
2017-04-03 10:50:00,46.49,46.49,46.18,46.2,173290.31534059028,31.3421,31.3421,31.1331,31.1466,173290.3153
2017-04-03 11:00:00,46.19,46.3,46.07,46.12,142356.637863315,31.1398,31.214,31.0589,31.0926,142356.6379
2017-04-03 11:10:00,46.12,46.19,46.07,46.08,108372.7976658063,31.0926,31.1398,31.0589,31.0657,108372.7977
2017-04-03 11:20:00,46.07,46.24,46.07,46.19,97828.52654023116,31.0589,31.1735,31.0589,31.1398,97828.5265
2017-04-03 11:30:00,46.19,46.21,46.11,46.17,78417.68600605993,31.1398,31.1533,31.0859,31.1263,78417.686
2017-04-03 11:40:00,46.16,46.16,45.99,46.02,130860.73392436314,31.1196,31.1196,31.005,31.0252,130860.7339
2017-04-03 11:50:00,46.01,46.11,45.98,46.06,83395.80294018629,31.0185,31.0859,30.9982,31.0522,83395.8029
2017-04-03 12:00:00,46.06,46.1,45.96,46.08,85718.77454831108,31.0522,31.0791,30.9848,31.0657,85718.7745
2017-04-03 12:10:00,46.09,46.19,46.09,46.13,115007.2943552912,31.0724,31.1398,31.0724,31.0994,115007.2944
2017-04-03 12:20:00,46.12,46.23,46.1,46.22,101580.0695769274,31.0926,31.1668,31.0791,31.16,101580.0696
2017-04-03 12:30:00,46.23,46.35,46.2,46.35,62737.06654696442,31.1668,31.2477,31.1466,31.2477,62737.0665
2017-04-03 12:40:00,46.35,46.43,46.33,46.39,80093.14330602625,31.2477,31.3016,31.2342,31.2747,80093.1433
2017-04-03 12:50:00,46.39,46.44,46.34,46.44,54038.828414319374,31.2747,31.3084,31.2409,31.3084,54038.8284
2017-04-03 13:00:00,46.43,46.52,46.41,46.46,63882.84143193805,31.3016,31.3623,31.2881,31.3218,63882.8414
2017-04-03 13:10:00,46.47,46.59,46.47,46.55,59514.08371675457,31.3286,31.4095,31.3286,31.3825,59514.0837
2017-04-03 13:20:00,46.56,46.57,46.47,46.5,52560.87981146897,31.3893,31.396,31.3286,31.3488,52560.8798
2017-04-03 13:30:00,46.5,46.52,46.44,46.47,86139.60273818875,31.3488,31.3623,31.3084,31.3286,86139.6027
2017-04-03 13:40:00,46.47,46.56,46.44,46.51,68764.44843451913,31.3286,31.3893,31.3084,31.3556,68764.4484
2017-04-03 13:50:00,46.51,46.57,46.47,46.55,64154.415890472446,31.3556,31.396,31.3286,31.3825,64154.4159
2017-04-03 14:00:00,46.55,46.58,46.48,46.52,98443.49680170575,31.3825,31.4027,31.3353,31.3623,98443.4968
2017-04-03 14:10:00,46.52,46.55,46.44,46.48,62842.554146560426,31.3623,31.3825,31.3084,31.3353,62842.5541
2017-04-03 14:20:00,46.49,46.57,46.44,46.57,59438.89574682976,31.3421,31.396,31.3084,31.396,59438.8957
2017-04-03 14:30:00,46.57,46.6,46.54,46.58,57172.03456402199,31.396,31.4162,31.3758,31.4027,57172.0346
2017-04-03 14:40:00,46.58,46.75,46.57,46.72,126224.89058467062,31.4027,31.5174,31.396,31.4971,126224.8906
2017-04-03 14:50:00,46.73,46.74,46.66,46.68,88738.6376388733,31.5039,31.5106,31.4567,31.4702,88738.6376
2017-04-03 15:00:00,46.67,46.69,46.59,46.63,118645.49433284704,31.4634,31.4769,31.4095,31.4365,118645.4943
2017-04-03 15:10:00,46.63,46.73,46.62,46.65,152101.89653237571,31.4365,31.5039,31.4297,31.4499,152101.8965
2017-04-03 15:20:00,46.66,46.73,46.66,46.68,118260.57681517226,31.4567,31.5039,31.4567,31.4702,118260.5768
2017-04-03 15:30:00,46.67,46.74,46.61,46.72,133436.20244641454,31.4634,31.5106,31.423,31.4971,133436.2024
2017-04-03 15:40:00,46.72,46.75,46.68,46.72,206332.6226012793,31.4971,31.5174,31.4702,31.4971,206332.6226
2017-04-03 15:50:00,46.72,46.73,46.66,46.7,345159.9147121535,31.4971,31.5039,31.4567,31.4836,345159.9147
2017-04-04 09:30:00,46.6,46.67,46.5,46.58,115499.94388957469,31.4162,31.4634,31.3488,31.4027,115499.9439
2017-04-04 09:40:00,46.59,46.64,46.55,46.61,213490.0684547189,31.4095,31.4432,31.3825,31.423,213490.0685
2017-04-04 09:50:00,46.61,46.62,46.4,46.43,157313.4328358209,31.423,31.4297,31.2814,31.3016,157313.4328
2017-04-04 10:00:00,46.44,46.48,46.26,46.33,109835.03534956794,31.3084,31.3353,31.187,31.2342,109835.0353
2017-04-04 10:10:00,46.32,46.36,46.25,46.25,144070.25025249692,31.2275,31.2544,31.1803,31.1803,144070.2503
2017-04-04 10:20:00,46.25,46.46,46.23,46.43,240327.6848838514,31.1803,31.3218,31.1668,31.3016,240327.6849
2017-04-04 10:30:00,46.43,46.56,46.43,46.49,159979.80024688586,31.3016,31.3893,31.3016,31.3421,159979.8002
2017-04-04 10:40:00,46.48,46.51,46.27,46.29,183234.20491527324,31.3353,31.3556,31.1938,31.2072,183234.2049
2017-04-04 10:50:00,46.29,46.31,46.23,46.24,155880.3725732241,31.2072,31.2207,31.1668,31.1735,155880.3726
2017-04-04 11:00:00,46.23,46.54,46.23,46.53,174893.95129615083,31.1668,31.3758,31.1668,31.369,174893.9513
2017-04-04 11:10:00,46.53,46.55,46.38,46.48,180815.8455841095,31.369,31.3825,31.2679,31.3353,180815.8456
2017-04-04 11:20:00,46.47,46.54,46.41,46.42,162899.7867803838,31.3286,31.3758,31.2881,31.2949,162899.7868
2017-04-04 11:30:00,46.42,46.56,46.38,46.53,78309.95398945124,31.2949,31.3893,31.2679,31.369,78309.954
2017-04-04 11:40:00,46.54,46.59,46.48,46.56,99174.0545393334,31.3758,31.4095,31.3353,31.3893,99174.0545
2017-04-04 11:50:00,46.56,46.59,46.51,46.53,126888.11581191784,31.3893,31.4095,31.3556,31.369,126888.1158
2017-04-04 12:00:00,46.53,46.54,46.46,46.5,65678.37504208281,31.369,31.3758,31.3218,31.3488,65678.375
2017-04-04 12:10:00,46.5,46.55,46.49,46.52,64850.18516440354,31.3488,31.3825,31.3421,31.3623,64850.1852
2017-04-04 12:20:00,46.51,46.52,46.46,46.48,50925.82201773089,31.3556,31.3623,31.3218,31.3353,50925.822
2017-04-04 12:30:00,46.48,46.52,46.44,46.5,74074.73908652227,31.3353,31.3623,31.3084,31.3488,74074.7391
2017-04-04 12:40:00,46.52,46.52,46.4,46.41,65677.25283357648,31.3623,31.3623,31.2814,31.2881,65677.2528
2017-04-04 12:50:00,46.42,46.44,46.36,46.38,65578.49848501851,31.2949,31.3084,31.2544,31.2679,65578.4985
2017-04-04 13:00:00,46.37,46.38,46.32,46.36,58718.43788575917,31.2612,31.2679,31.2275,31.2544,58718.4379
2017-04-04 13:10:00,46.36,46.44,46.36,46.44,52427.33699921445,31.2544,31.3084,31.2544,31.3084,52427.337
2017-04-04 13:20:00,46.44,46.55,46.44,46.52,283052.4071372461,31.3084,31.3825,31.3084,31.3623,283052.4071
2017-04-04 13:30:00,46.52,46.62,46.52,46.6,100278.30770957244,31.3623,31.4297,31.3623,31.4162,100278.3077
2017-04-04 13:40:00,46.6,46.63,46.52,46.53,51091.90887666928,31.4162,31.4365,31.3623,31.369,51091.9089
2017-04-04 13:50:00,46.53,46.56,46.48,46.55,90712.6024015262,31.369,31.3893,31.3353,31.3825,90712.6024
2017-04-04 14:00:00,46.56,46.64,46.54,46.62,207260.68903602287,31.3893,31.4432,31.3758,31.4297,207260.689
2017-04-04 14:10:00,46.63,46.71,46.6,46.69,117926.1586802828,31.4365,31.4904,31.4162,31.4769,117926.1587
2017-04-04 14:20:00,46.69,46.74,46.66,46.71,151007.74323869374,31.4769,31.5106,31.4567,31.4904,151007.7432
2017-04-04 14:30:00,46.72,46.72,46.65,46.67,73488.94624621254,31.4971,31.4971,31.4499,31.4634,73488.9462
2017-04-04 14:40:00,46.67,46.71,46.64,46.69,73114.12860509483,31.4634,31.4904,31.4432,31.4769,73114.1286
2017-04-04 14:50:00,46.69,46.7,46.62,46.62,59153.85478621928,31.4769,31.4836,31.4297,31.4297,59153.8548
2017-04-04 15:00:00,46.62,46.67,46.62,46.65,82957.01941420716,31.4297,31.4634,31.4297,31.4499,82957.0194
2017-04-04 15:10:00,46.65,46.68,46.6,46.6,73222.98283020985,31.4499,31.4702,31.4162,31.4162,73222.9828
2017-04-04 15:20:00,46.6,46.66,46.58,46.63,85194.70317585007,31.4162,31.4567,31.4027,31.4365,85194.7032
2017-04-04 15:30:00,46.63,46.7,46.63,46.68,95082.482325216,31.4365,31.4836,31.4365,31.4702,95082.4823
2017-04-04 15:40:00,46.68,46.68,46.63,46.64,119515.2059252609,31.4702,31.4702,31.4365,31.4432,119515.2059
2017-04-04 15:50:00,46.64,46.65,46.58,46.63,289939.4007406576,31.4432,31.4499,31.4027,31.4365,289939.4007
2017-04-05 09:30:00,46.98,47.21,46.98,47.04,250242.39703736952,31.6724,31.8275,31.6724,31.7129,250242.397
2017-04-05 09:40:00,47.05,47.08,46.93,47.03,172049.1527325777,31.7196,31.7398,31.6387,31.7061,172049.1527
2017-04-05 09:50:00,47.03,47.11,47.01,47.05,263493.4350802379,31.7061,31.7601,31.6926,31.7196,263493.4351
2017-04-05 10:00:00,47.05,47.23,47.0,47.17,207051.9582538436,31.7196,31.841,31.6859,31.8005,207051.9583
2017-04-05 10:10:00,47.19,47.22,47.12,47.17,84346.31354505666,31.814,31.8342,31.7668,31.8005,84346.3135
2017-04-05 10:20:00,47.19,47.22,47.09,47.13,99289.64201548648,31.814,31.8342,31.7466,31.7735,99289.642
2017-04-05 10:30:00,47.13,47.13,46.98,47.03,105084.7267422287,31.7735,31.7735,31.6724,31.7061,105084.7267
2017-04-05 10:40:00,47.03,47.1,46.98,46.99,65596.45382111995,31.7061,31.7533,31.6724,31.6792,65596.4538
2017-04-05 10:50:00,46.99,47.12,46.93,47.1,56081.24789585905,31.6792,31.7668,31.6387,31.7533,56081.2479
2017-04-05 11:00:00,47.1,47.12,46.8,46.82,64818.763326226006,31.7533,31.7668,31.5511,31.5645,64818.7633
2017-04-05 11:10:00,46.82,46.89,46.75,46.76,67176.52339804736,31.5645,31.6117,31.5174,31.5241,67176.5234
2017-04-05 11:20:00,46.76,46.76,46.61,46.64,90092.02109751992,31.5241,31.5241,31.423,31.4432,90092.0211
2017-04-05 11:30:00,46.62,46.88,46.59,46.85,86930.75973515879,31.4297,31.605,31.4095,31.5848,86930.7597
2017-04-05 11:40:00,46.86,47.1,46.85,46.89,64053.4171249018,31.5915,31.7533,31.5848,31.6117,64053.4171
2017-04-05 11:50:00,46.89,46.94,46.85,46.87,46315.789473684206,31.6117,31.6454,31.5848,31.5983,46315.7895
2017-04-05 12:00:00,46.87,46.95,46.84,46.92,40540.90450005611,31.5983,31.6522,31.578,31.632,40540.9045
2017-04-05 12:10:00,46.92,46.95,46.89,46.91,42425.092582201774,31.632,31.6522,31.6117,31.6252,42425.0926
2017-04-05 12:20:00,46.92,46.99,46.92,46.95,47414.43160139154,31.632,31.6792,31.632,31.6522,47414.4316
2017-04-05 12:30:00,46.96,47.0,46.93,46.97,53578.72292671978,31.6589,31.6859,31.6387,31.6657,53578.7229
2017-04-05 12:40:00,46.97,47.09,46.96,47.08,58238.13264504544,31.6657,31.7466,31.6589,31.7398,58238.1326
2017-04-05 12:50:00,47.09,47.09,47.03,47.03,41539.67007069913,31.7466,31.7466,31.7061,31.7061,41539.6701
2017-04-05 13:00:00,47.03,47.16,47.03,47.12,65877.00594770508,31.7061,31.7938,31.7061,31.7668,65877.0059
2017-04-05 13:10:00,47.13,47.13,47.06,47.06,44075.86129502861,31.7735,31.7735,31.7263,31.7263,44075.8613
2017-04-05 13:20:00,47.05,47.12,47.04,47.12,56687.24048928291,31.7196,31.7668,31.7129,31.7668,56687.2405
2017-04-05 13:30:00,47.12,47.16,47.11,47.12,125825.3843564134,31.7668,31.7938,31.7601,31.7668,125825.3844
2017-04-05 13:40:00,47.12,47.12,47.04,47.1,59034.90068454719,31.7668,31.7668,31.7129,31.7533,59034.9007
2017-04-05 13:50:00,47.1,47.16,47.09,47.12,59475.928627539,31.7533,31.7938,31.7466,31.7668,59475.9286
2017-04-05 14:00:00,47.12,47.25,47.07,47.16,226599.7082257884,31.7668,31.8544,31.7331,31.7938,226599.7082
2017-04-05 14:10:00,47.16,47.21,47.09,47.18,100747.39086522275,31.7938,31.8275,31.7466,31.8072,100747.3909
2017-04-05 14:20:00,47.18,47.18,47.08,47.11,62453.14779486029,31.8072,31.8072,31.7398,31.7601,62453.1478
2017-04-05 14:30:00,47.12,47.12,46.93,46.93,98726.29334530357,31.7668,31.7668,31.6387,31.6387,98726.2933
2017-04-05 14:40:00,46.93,46.97,46.85,46.88,98468.18538884525,31.6387,31.6657,31.5848,31.605,98468.1854
2017-04-05 14:50:00,46.89,46.89,46.73,46.77,130668.83626977893,31.6117,31.6117,31.5039,31.5308,130668.8363
2017-04-05 15:00:00,46.76,46.83,46.7,46.7,107969.92481203008,31.5241,31.5713,31.4836,31.4836,107969.9248
2017-04-05 15:10:00,46.7,46.71,46.56,46.59,142111.99640893278,31.4836,31.4904,31.3893,31.4095,142111.9964
2017-04-05 15:20:00,46.59,46.59,46.27,46.4,255621.14240825945,31.4095,31.4095,31.1938,31.2814,255621.1424
2017-04-05 15:30:00,46.4,46.4,46.19,46.36,207886.88138256088,31.2814,31.2814,31.1398,31.2544,207886.8814
2017-04-05 15:40:00,46.35,46.36,46.22,46.23,259445.62899786772,31.2477,31.2544,31.16,31.1668,259445.629
2017-04-05 15:50:00,46.23,46.41,46.21,46.24,334951.18392997416,31.1668,31.2881,31.1533,31.1735,334951.1839
2017-04-06 09:30:00,46.26,46.35,46.04,46.34,157573.78520929188,31.187,31.2477,31.0387,31.2409,157573.7852
2017-04-06 09:40:00,46.34,46.36,45.94,46.03,180994.27673661764,31.2409,31.2544,30.9713,31.032,180994.2767
2017-04-06 09:50:00,46.03,46.34,46.03,46.29,107326.89933789698,31.032,31.2409,31.032,31.2072,107326.8993
2017-04-06 10:00:00,46.3,46.31,46.17,46.28,398020.4241948154,31.214,31.2207,31.1263,31.2005,398020.4242
2017-04-06 10:10:00,46.29,46.44,46.27,46.39,187100.21321961613,31.2072,31.3084,31.1938,31.2747,187100.2132
2017-04-06 10:20:00,46.4,46.53,46.39,46.5,102612.50140276062,31.2814,31.369,31.2747,31.3488,102612.5014
2017-04-06 10:30:00,46.51,46.66,46.51,46.6,69269.44226237235,31.3556,31.4567,31.3556,31.4162,69269.4423
2017-04-06 10:40:00,46.6,46.6,46.43,46.52,91191.7854337336,31.4162,31.4162,31.3016,31.3623,91191.7854
2017-04-06 10:50:00,46.52,46.57,46.47,46.5,75486.4773874986,31.3623,31.396,31.3286,31.3488,75486.4774
2017-04-06 11:00:00,46.52,46.6,46.49,46.58,88309.95398945124,31.3623,31.4162,31.3421,31.4027,88309.954
2017-04-06 11:10:00,46.58,46.61,46.56,46.6,77683.76164291325,31.4027,31.423,31.3893,31.4162,77683.7616
2017-04-06 11:20:00,46.6,46.78,46.59,46.75,150382.6731006621,31.4162,31.5376,31.4095,31.5174,150382.6731
2017-04-06 11:30:00,46.75,46.78,46.7,46.77,131810.12232072718,31.5174,31.5376,31.4836,31.5308,131810.1223
2017-04-06 11:40:00,46.76,46.8,46.73,46.77,175122.88183144428,31.5241,31.5511,31.5039,31.5308,175122.8818
2017-04-06 11:50:00,46.77,46.82,46.73,46.73,124289.0809112333,31.5308,31.5645,31.5039,31.5039,124289.0809
2017-04-06 12:00:00,46.74,46.88,46.74,46.85,74454.04556166535,31.5106,31.605,31.5106,31.5848,74454.0456
2017-04-06 12:10:00,46.85,46.85,46.81,46.85,71851.64403546178,31.5848,31.5848,31.5578,31.5848,71851.644
2017-04-06 12:20:00,46.85,46.88,46.8,46.81,38077.65682863876,31.5848,31.605,31.5511,31.5578,38077.6568
2017-04-06 12:30:00,46.81,46.84,46.73,46.77,73326.22601279317,31.5578,31.578,31.5039,31.5308,73326.226
2017-04-06 12:40:00,46.77,46.79,46.73,46.78,215884.86140724947,31.5308,31.5443,31.5039,31.5376,215884.8614
2017-04-06 12:50:00,46.77,46.83,46.76,46.8,61437.54909662215,31.5308,31.5713,31.5241,31.5511,61437.5491
2017-04-06 13:00:00,46.81,46.88,46.78,46.88,68294.24307036247,31.5578,31.605,31.5376,31.605,68294.2431
2017-04-06 13:10:00,46.89,47.03,46.86,47.01,61254.62911008865,31.6117,31.7061,31.5915,31.6926,61254.6291
2017-04-06 13:20:00,47.02,47.05,46.96,47.01,88956.34608910335,31.6994,31.7196,31.6589,31.6926,88956.3461
2017-04-06 13:30:00,47.01,47.03,46.99,47.01,106765.79508472672,31.6926,31.7061,31.6792,31.6926,106765.7951
2017-04-06 13:40:00,47.01,47.02,46.96,46.99,153789.6981259118,31.6926,31.6994,31.6589,31.6792,153789.6981
2017-04-06 13:50:00,47.0,47.06,46.99,46.99,71048.142744922,31.6859,31.7263,31.6792,31.6792,71048.1427
2017-04-06 14:00:00,47.0,47.03,46.99,47.01,113614.63359892268,31.6859,31.7061,31.6792,31.6926,113614.6336
2017-04-06 14:10:00,47.01,47.02,46.96,47.01,202875.09819324428,31.6926,31.6994,31.6589,31.6926,202875.0982
2017-04-06 14:20:00,47.01,47.03,46.97,46.97,302737.0665469644,31.6926,31.7061,31.6657,31.6657,302737.0665
2017-04-06 14:30:00,46.97,47.01,46.92,46.99,88588.26169902367,31.6657,31.6926,31.632,31.6792,88588.2617
2017-04-06 14:40:00,47.0,47.07,46.91,46.98,203631.46672651777,31.6859,31.7331,31.6252,31.6724,203631.4667
2017-04-06 14:50:00,46.99,47.0,46.85,46.87,201658.62417237123,31.6792,31.6859,31.5848,31.5983,201658.6242
2017-04-06 15:00:00,46.87,46.97,46.86,46.95,129801.36909437772,31.5983,31.6657,31.5915,31.6522,129801.3691
2017-04-06 15:10:00,46.95,46.98,46.9,46.94,97596.22937941868,31.6522,31.6724,31.6185,31.6454,97596.2294
2017-04-06 15:20:00,46.93,46.94,46.86,46.91,152829.08764448433,31.6387,31.6454,31.5915,31.6252,152829.0876
2017-04-06 15:30:00,46.91,46.97,46.84,46.96,217932.89193132083,31.6252,31.6657,31.578,31.6589,217932.8919
2017-04-06 15:40:00,46.96,46.99,46.9,46.93,350111.0986421277,31.6589,31.6792,31.6185,31.6387,350111.0986
2017-04-06 15:50:00,46.92,47.0,46.91,46.95,577624.2845920771,31.632,31.6859,31.6252,31.6522,577624.2846
2017-04-07 09:30:00,46.52,46.83,46.48,46.76,242335.31590169453,31.3623,31.5713,31.3353,31.5241,242335.3159
2017-04-07 09:40:00,46.76,46.79,46.56,46.56,142536.19122432946,31.5241,31.5443,31.3893,31.3893,142536.1912
2017-04-07 09:50:00,46.56,46.62,46.31,46.38,229025.92301649644,31.3893,31.4297,31.2207,31.2679,229025.923
2017-04-07 10:00:00,46.38,46.52,46.36,46.52,258816.0700258108,31.2679,31.3623,31.2544,31.3623,258816.07
2017-04-07 10:10:00,46.52,46.62,46.51,46.59,238914.8243743688,31.3623,31.4297,31.3556,31.4095,238914.8244
2017-04-07 10:20:00,46.58,46.67,46.57,46.62,153009.76321400516,31.4027,31.4634,31.396,31.4297,153009.7632
2017-04-07 10:30:00,46.61,46.8,46.56,46.77,211811.24452923352,31.423,31.5511,31.3893,31.5308,211811.2445
2017-04-07 10:40:00,46.77,46.78,46.55,46.6,190837.16754573,31.5308,31.5376,31.3825,31.4162,190837.1675
2017-04-07 10:50:00,46.6,46.65,46.54,46.61,137311.18841880822,31.4162,31.4499,31.3758,31.423,137311.1884
2017-04-07 11:00:00,46.61,46.69,46.55,46.55,85080.23790820334,31.423,31.4769,31.3825,31.3825,85080.2379
2017-04-07 11:10:00,46.55,46.68,46.52,46.66,166901.58231399392,31.3825,31.4702,31.3623,31.4567,166901.5823
2017-04-07 11:20:00,46.67,46.83,46.65,46.76,118147.23375603188,31.4634,31.5713,31.4499,31.5241,118147.2338
2017-04-07 11:30:00,46.76,46.79,46.67,46.69,90934.79968578162,31.5241,31.5443,31.4634,31.4769,90934.7997
2017-04-07 11:40:00,46.69,46.71,46.59,46.69,211536.3034451801,31.4769,31.4904,31.4095,31.4769,211536.3034
2017-04-07 11:50:00,46.69,46.71,46.62,46.66,91205.25193580966,31.4769,31.4904,31.4297,31.4567,91205.2519
2017-04-07 12:00:00,46.66,46.76,46.66,46.74,56845.47188867691,31.4567,31.5241,31.4567,31.5106,56845.4719
2017-04-07 12:10:00,46.73,46.77,46.7,46.76,120782.1793289193,31.5039,31.5308,31.4836,31.5241,120782.1793
2017-04-07 12:20:00,46.75,46.81,46.74,46.76,85870.27269666703,31.5174,31.5578,31.5106,31.5241,85870.2727
2017-04-07 12:30:00,46.77,46.83,46.76,46.77,54063.51700145887,31.5308,31.5713,31.5241,31.5308,54063.517
2017-04-07 12:40:00,46.77,46.8,46.75,46.79,90322.07384131973,31.5308,31.5511,31.5174,31.5443,90322.0738
2017-04-07 12:50:00,46.79,46.91,46.79,46.9,54884.973628100095,31.5443,31.6252,31.5443,31.6185,54884.9736
2017-04-07 13:00:00,46.9,46.91,46.75,46.81,385134.1039165077,31.6185,31.6252,31.5174,31.5578,385134.1039
2017-04-07 13:10:00,46.8,46.93,46.8,46.9,171277.07328021547,31.5511,31.6387,31.5511,31.6185,171277.0733
2017-04-07 13:20:00,46.9,46.98,46.88,46.97,114813.1522836943,31.6185,31.6724,31.605,31.6657,114813.1523
2017-04-07 13:30:00,46.97,47.06,46.93,46.93,102129.95174503422,31.6657,31.7263,31.6387,31.6387,102129.9517
2017-04-07 13:40:00,46.93,47.01,46.93,47.01,77083.38009202109,31.6387,31.6926,31.6387,31.6926,77083.3801
2017-04-07 13:50:00,47.01,47.09,46.99,47.09,88152.84479856357,31.6926,31.7466,31.6792,31.7466,88152.8448
2017-04-07 14:00:00,47.08,47.16,47.08,47.08,70811.35675008416,31.7398,31.7938,31.7398,31.7398,70811.3568
2017-04-07 14:10:00,47.08,47.12,47.08,47.09,187321.2882953653,31.7398,31.7668,31.7398,31.7466,187321.2883
2017-04-07 14:20:00,47.1,47.14,47.08,47.09,75034.22735944338,31.7533,31.7803,31.7398,31.7466,75034.2274
2017-04-07 14:30:00,47.09,47.11,47.08,47.1,73984.96240601504,31.7466,31.7601,31.7398,31.7533,73984.9624
2017-04-07 14:40:00,47.09,47.1,46.97,47.03,218586.017282011,31.7466,31.7533,31.6657,31.7061,218586.0173
2017-04-07 14:50:00,47.04,47.05,46.94,46.96,195469.6442599035,31.7129,31.7196,31.6454,31.6589,195469.6443
2017-04-07 15:00:00,46.96,47.09,46.95,47.01,159480.41746156436,31.6589,31.7466,31.6522,31.6926,159480.4175
2017-04-07 15:10:00,47.02,47.04,46.99,47.03,99500.61721467848,31.6994,31.7129,31.6792,31.7061,99500.6172
2017-04-07 15:20:00,47.02,47.09,47.01,47.01,160794.52362248904,31.6994,31.7466,31.6926,31.6926,160794.5236
2017-04-07 15:30:00,47.01,47.01,46.94,46.98,199065.2003142184,31.6926,31.6926,31.6454,31.6724,199065.2003
2017-04-07 15:40:00,46.98,46.99,46.93,46.96,178669.06071148018,31.6724,31.6792,31.6387,31.6589,178669.0607
2017-04-07 15:50:00,46.95,46.97,46.86,46.89,494321.62495791714,31.6522,31.6657,31.5915,31.6117,494321.625
2017-04-10 09:30:00,46.87,47.19,46.86,47.16,175267.6467287622,31.5983,31.814,31.5915,31.7938,175267.6467
2017-04-10 09:40:00,47.18,47.36,47.17,47.34,146104.81427449218,31.8072,31.9286,31.8005,31.9151,146104.8143
2017-04-10 09:50:00,47.34,47.38,47.26,47.32,124043.31724834474,31.9151,31.9421,31.8612,31.9016,124043.3172
2017-04-10 10:00:00,47.32,47.4,47.28,47.34,124230.7260689036,31.9016,31.9556,31.8747,31.9151,124230.7261
2017-04-10 10:10:00,47.34,47.34,47.26,47.27,138164.06688362698,31.9151,31.9151,31.8612,31.8679,138164.0669
2017-04-10 10:20:00,47.26,47.32,47.19,47.23,82065.98586017282,31.8612,31.9016,31.814,31.841,82065.9859
2017-04-10 10:30:00,47.24,47.26,47.17,47.19,75949.94950061721,31.8477,31.8612,31.8005,31.814,75949.9495
2017-04-10 10:40:00,47.19,47.25,47.17,47.21,84149.92705644708,31.814,31.8544,31.8005,31.8275,84149.9271
2017-04-10 10:50:00,47.22,47.24,47.1,47.11,64184.71552014364,31.8342,31.8477,31.7533,31.7601,64184.7155
2017-04-10 11:00:00,47.11,47.16,47.08,47.12,108224.66614296936,31.7601,31.7938,31.7398,31.7668,108224.6661
2017-04-10 11:10:00,47.12,47.21,47.11,47.17,68101.2232072719,31.7668,31.8275,31.7601,31.8005,68101.2232
2017-04-10 11:20:00,47.17,47.19,47.07,47.08,73151.16148580406,31.8005,31.814,31.7331,31.7398,73151.1615
2017-04-10 11:30:00,47.08,47.09,46.86,46.89,90173.94231848278,31.7398,31.7466,31.5915,31.6117,90173.9423
2017-04-10 11:40:00,46.9,46.93,46.82,46.93,105494.33284704296,31.6185,31.6387,31.5645,31.6387,105494.3328
2017-04-10 11:50:00,46.93,46.98,46.9,46.91,63157.8947368421,31.6387,31.6724,31.6185,31.6252,63157.8947
2017-04-10 12:00:00,46.9,47.01,46.9,46.92,113771.74278981032,31.6185,31.6926,31.6185,31.632,113771.7428
2017-04-10 12:10:00,46.93,46.93,46.79,46.84,250131.2983952418,31.6387,31.6387,31.5443,31.578,250131.2984
2017-04-10 12:20:00,46.84,46.88,46.78,46.87,61004.376613174725,31.578,31.605,31.5376,31.5983,61004.3766
2017-04-10 12:30:00,46.87,46.92,46.82,46.91,93568.62305016271,31.5983,31.632,31.5645,31.6252,93568.6231
2017-04-10 12:40:00,46.91,47.06,46.91,47.04,73233.08270676692,31.6252,31.7263,31.6252,31.7129,73233.0827
2017-04-10 12:50:00,47.05,47.09,47.05,47.08,58276.28773426102,31.7196,31.7466,31.7196,31.7398,58276.2877
2017-04-10 13:00:00,47.08,47.12,47.04,47.06,73549.54550555492,31.7398,31.7668,31.7129,31.7263,73549.5455
2017-04-10 13:10:00,47.07,47.13,47.04,47.1,90689.03602289304,31.7331,31.7735,31.7129,31.7533,90689.036
2017-04-10 13:20:00,47.1,47.16,47.1,47.12,210983.05465155424,31.7533,31.7938,31.7533,31.7668,210983.0547
2017-04-10 13:30:00,47.13,47.25,47.12,47.23,106048.70384917516,31.7735,31.8544,31.7668,31.841,106048.7038
2017-04-10 13:40:00,47.23,47.26,47.2,47.23,119645.3821119964,31.841,31.8612,31.8207,31.841,119645.3821
2017-04-10 13:50:00,47.23,47.28,47.21,47.24,203975.9847379643,31.841,31.8747,31.8275,31.8477,203975.9847
2017-04-10 14:00:00,47.24,47.25,47.11,47.15,99131.41061609249,31.8477,31.8544,31.7601,31.787,99131.4106
2017-04-10 14:10:00,47.15,47.22,47.15,47.2,96632.25227247222,31.787,31.8342,31.787,31.8207,96632.2523
2017-04-10 14:20:00,47.21,47.26,47.17,47.18,74213.89294130848,31.8275,31.8612,31.8005,31.8072,74213.8929
2017-04-10 14:30:00,47.18,47.19,47.13,47.14,111266.9734036584,31.8072,31.814,31.7735,31.7803,111266.9734
2017-04-10 14:40:00,47.13,47.25,47.1,47.24,88215.68847491863,31.7735,31.8544,31.7533,31.8477,88215.6885
2017-04-10 14:50:00,47.24,47.26,47.2,47.21,90643.02547413309,31.8477,31.8612,31.8207,31.8275,90643.0255
2017-04-10 15:00:00,47.22,47.29,47.21,47.21,184718.8867691617,31.8342,31.8814,31.8275,31.8275,184718.8868
2017-04-10 15:10:00,47.21,47.24,47.17,47.18,118941.75737852092,31.8275,31.8477,31.8005,31.8072,118941.7574
2017-04-10 15:20:00,47.18,47.19,47.07,47.09,132960.38603972617,31.8072,31.814,31.7331,31.7466,132960.386
2017-04-10 15:30:00,47.09,47.13,47.03,47.13,148217.93289193133,31.7466,31.7735,31.7061,31.7735,148217.9329
2017-04-10 15:40:00,47.12,47.12,47.01,47.01,172193.91762989562,31.7668,31.7668,31.6926,31.6926,172193.9176
2017-04-10 15:50:00,47.01,47.08,47.0,47.04,385174.5034227359,31.6926,31.7398,31.6859,31.7129,385174.5034
2017-04-11 09:30:00,46.72,46.91,46.7,46.82,203793.0647514308,31.4971,31.6252,31.4836,31.5645,203793.0648
2017-04-11 09:40:00,46.82,46.82,46.59,46.61,129369.31881943664,31.5645,31.5645,31.4095,31.423,129369.3188
2017-04-11 09:50:00,46.6,46.81,46.6,46.76,86029.62630456738,31.4162,31.5578,31.4162,31.5241,86029.6263
2017-04-11 10:00:00,46.78,46.95,46.76,46.83,114607.788127034,31.5376,31.6522,31.5241,31.5713,114607.7881
2017-04-11 10:10:00,46.83,46.92,46.75,46.79,96165.41353383458,31.5713,31.632,31.5174,31.5443,96165.4135
2017-04-11 10:20:00,46.8,46.82,46.67,46.8,95529.12131073952,31.5511,31.5645,31.4634,31.5511,95529.1213
2017-04-11 10:30:00,46.8,46.8,46.57,46.65,146509.9315452811,31.5511,31.5511,31.396,31.4499,146509.9315
2017-04-11 10:40:00,46.64,46.64,46.45,46.52,165202.55863539444,31.4432,31.4432,31.3151,31.3623,165202.5586
2017-04-11 10:50:00,46.52,46.53,46.36,46.45,220026.9330041521,31.3623,31.369,31.2544,31.3151,220026.933
2017-04-11 11:00:00,46.44,46.67,46.4,46.59,157744.36090225563,31.3084,31.4634,31.2814,31.4095,157744.3609
2017-04-11 11:10:00,46.58,46.6,46.42,46.53,70960.61048142744,31.4027,31.4162,31.2949,31.369,70960.6105
2017-04-11 11:20:00,46.53,46.61,46.49,46.57,78538.88452474469,31.369,31.423,31.3421,31.396,78538.8845
2017-04-11 11:30:00,46.57,46.69,46.54,46.68,99496.12838065311,31.396,31.4769,31.3758,31.4702,99496.1284
2017-04-11 11:40:00,46.68,46.68,46.57,46.66,70111.0986421277,31.4702,31.4702,31.396,31.4567,70111.0986
2017-04-11 11:50:00,46.65,46.72,46.63,46.67,69099.98877791493,31.4499,31.4971,31.4365,31.4634,69099.9888
2017-04-11 12:00:00,46.67,46.68,46.56,46.6,57720.79452362248,31.4634,31.4702,31.3893,31.4162,57720.7945
2017-04-11 12:10:00,46.61,46.76,46.6,46.76,108241.49927056448,31.423,31.5241,31.4162,31.5241,108241.4993
2017-04-11 12:20:00,46.76,46.83,46.75,46.83,76456.06553697676,31.5241,31.5713,31.5174,31.5713,76456.0655
2017-04-11 12:30:00,46.83,46.9,46.77,46.85,102375.7154079228,31.5713,31.6185,31.5308,31.5848,102375.7154
2017-04-11 12:40:00,46.85,46.85,46.76,46.77,39775.5582987319,31.5848,31.5848,31.5241,31.5308,39775.5583
2017-04-11 12:50:00,46.78,46.9,46.77,46.86,50570.08192122096,31.5376,31.6185,31.5308,31.5915,50570.0819
2017-04-11 13:00:00,46.87,47.01,46.86,46.92,68205.58859836157,31.5983,31.6926,31.5915,31.632,68205.5886
2017-04-11 13:10:00,46.93,46.94,46.87,46.93,48441.25238469307,31.6387,31.6454,31.5983,31.6387,48441.2524
2017-04-11 13:20:00,46.93,46.98,46.89,46.93,41314.1061609247,31.6387,31.6724,31.6117,31.6387,41314.1062
2017-04-11 13:30:00,46.93,46.95,46.86,46.93,65487.59959600493,31.6387,31.6522,31.5915,31.6387,65487.5996
2017-04-11 13:40:00,46.94,46.95,46.76,46.77,78488.38514195937,31.6454,31.6522,31.5241,31.5308,78488.3851
2017-04-11 13:50:00,46.77,46.84,46.75,46.83,47587.25171136797,31.5308,31.578,31.5174,31.5713,47587.2517
2017-04-11 14:00:00,46.83,46.88,46.79,46.88,149649.87094602175,31.5713,31.605,31.5443,31.605,149649.8709
2017-04-11 14:10:00,46.89,46.9,46.76,46.85,160364.71776456066,31.6117,31.6185,31.5241,31.5848,160364.7178
2017-04-11 14:20:00,46.85,46.94,46.85,46.93,105051.06048703849,31.5848,31.6454,31.5848,31.6387,105051.0605
2017-04-11 14:30:00,46.93,46.98,46.91,46.96,112779.71047020536,31.6387,31.6724,31.6252,31.6589,112779.7105
2017-04-11 14:40:00,46.96,47.01,46.92,47.01,109484.90629558972,31.6589,31.6926,31.632,31.6926,109484.9063
2017-04-11 14:50:00,47.01,47.09,46.98,47.01,103679.72169229042,31.6926,31.7466,31.6724,31.6926,103679.7217
2017-04-11 15:00:00,47.01,47.03,46.92,46.93,108194.36651329816,31.6926,31.7061,31.632,31.6387,108194.3665
2017-04-11 15:10:00,46.94,46.98,46.88,46.95,122973.85254180226,31.6454,31.6724,31.605,31.6522,122973.8525
2017-04-11 15:20:00,46.96,47.0,46.93,46.96,106478.50970710356,31.6589,31.6859,31.6387,31.6589,106478.5097
2017-04-11 15:30:00,46.95,47.0,46.92,46.97,140828.18987767925,31.6522,31.6859,31.632,31.6657,140828.1899
2017-04-11 15:40:00,46.97,46.98,46.88,46.93,196327.0115587476,31.6657,31.6724,31.605,31.6387,196327.0116
2017-04-11 15:50:00,46.93,47.03,46.91,47.03,317480.6419032656,31.6387,31.7061,31.6252,31.7061,317480.6419
2017-04-12 09:30:00,46.77,46.89,46.52,46.74,180666.59185276623,31.5308,31.6117,31.3623,31.5106,180666.5919
2017-04-12 09:40:00,46.74,46.8,46.66,46.68,86307.93401413983,31.5106,31.5511,31.4567,31.4702,86307.934
2017-04-12 09:50:00,46.68,46.76,46.63,46.64,77198.96756817416,31.4702,31.5241,31.4365,31.4432,77198.9676
2017-04-12 10:00:00,46.64,46.68,46.49,46.58,159174.0545393334,31.4432,31.4702,31.3421,31.4027,159174.0545
2017-04-12 10:10:00,46.59,46.62,46.47,46.59,101428.57142857142,31.4095,31.4297,31.3286,31.4095,101428.5714
2017-04-12 10:20:00,46.59,46.61,46.44,46.47,99141.51049264953,31.4095,31.423,31.3084,31.3286,99141.5105
2017-04-12 10:30:00,46.48,46.58,46.46,46.51,122275.83885085848,31.3353,31.4027,31.3218,31.3556,122275.8389
2017-04-12 10:40:00,46.51,46.51,46.34,46.36,112113.11861743912,31.3556,31.3556,31.2409,31.2544,112113.1186
2017-04-12 10:50:00,46.36,46.41,46.27,46.37,129713.83683088316,31.2544,31.2881,31.1938,31.2612,129713.8368
2017-04-12 11:00:00,46.38,46.48,46.34,46.46,114549.4332847043,31.2679,31.3353,31.2409,31.3218,114549.4333
2017-04-12 11:10:00,46.46,46.49,46.41,46.44,72676.46728762204,31.3218,31.3421,31.2881,31.3084,72676.4673
2017-04-12 11:20:00,46.44,46.46,46.31,46.36,114934.35080237908,31.3084,31.3218,31.2207,31.2544,114934.3508
2017-04-12 11:30:00,46.36,46.37,46.23,46.25,108745.37088991134,31.2544,31.2612,31.1668,31.1803,108745.3709
2017-04-12 11:40:00,46.25,46.29,46.2,46.22,86530.13129839524,31.1803,31.2072,31.1466,31.16,86530.1313
2017-04-12 11:50:00,46.22,46.22,46.12,46.19,153295.926383122,31.16,31.16,31.0926,31.1398,153295.9264
2017-04-12 12:00:00,46.19,46.24,46.16,46.19,88344.74245314779,31.1398,31.1735,31.1196,31.1398,88344.7425
2017-04-12 12:10:00,46.2,46.28,46.2,46.22,81699.02367859948,31.1466,31.2005,31.1466,31.16,81699.0237
2017-04-12 12:20:00,46.21,46.26,46.16,46.19,93411.51385927504,31.1533,31.187,31.1196,31.1398,93411.5139
2017-04-12 12:30:00,46.18,46.2,46.15,46.17,57478.39748625294,31.1331,31.1466,31.1129,31.1263,57478.3975
2017-04-12 12:40:00,46.18,46.21,46.16,46.19,64533.722365615526,31.1331,31.1533,31.1196,31.1398,64533.7224
2017-04-12 12:50:00,46.19,46.19,46.09,46.13,81610.36920659858,31.1398,31.1398,31.0724,31.0994,81610.3692
2017-04-12 13:00:00,46.13,46.26,46.12,46.24,139353.60790034788,31.0994,31.187,31.0926,31.1735,139353.6079
2017-04-12 13:10:00,46.24,46.29,46.23,46.25,60806.8679160588,31.1735,31.2072,31.1668,31.1803,60806.8679
2017-04-12 13:20:00,46.24,46.27,46.2,46.26,50910.111098642126,31.1735,31.1938,31.1466,31.187,50910.1111
2017-04-12 13:30:00,46.27,46.36,46.23,46.34,109314.33060262597,31.1938,31.2544,31.1668,31.2409,109314.3306
2017-04-12 13:40:00,46.36,46.44,46.35,46.44,72886.3202783077,31.2544,31.3084,31.2477,31.3084,72886.3203
2017-04-12 13:50:00,46.44,46.49,46.36,46.49,73997.30669958478,31.3084,31.3421,31.2544,31.3421,73997.3067
2017-04-12 14:00:00,46.49,46.49,46.41,46.43,51060.48703849175,31.3421,31.3421,31.2881,31.3016,51060.487
2017-04-12 14:10:00,46.42,46.44,46.37,46.43,68844.1252384693,31.2949,31.3084,31.2612,31.3016,68844.1252
2017-04-12 14:20:00,46.42,46.47,46.41,46.46,56044.21501514981,31.2949,31.3286,31.2881,31.3218,56044.215
2017-04-12 14:30:00,46.46,46.51,46.4,46.4,78593.87274155537,31.3218,31.3556,31.2814,31.2814,78593.8727
2017-04-12 14:40:00,46.39,46.39,46.3,46.36,81833.68869936034,31.2747,31.2747,31.214,31.2544,81833.6887
2017-04-12 14:50:00,46.36,46.43,46.33,46.41,81227.69610593648,31.2544,31.3016,31.2342,31.2881,81227.6961
2017-04-12 15:00:00,46.41,46.44,46.36,46.38,80730.55773762765,31.2881,31.3084,31.2544,31.2679,80730.5577
2017-04-12 15:10:00,46.39,46.43,46.22,46.25,174705.4202670856,31.2747,31.3016,31.16,31.1803,174705.4203
2017-04-12 15:20:00,46.24,46.41,46.23,46.31,140547.63775109415,31.1735,31.2881,31.1668,31.2207,140547.6378
2017-04-12 15:30:00,46.31,46.37,46.31,46.31,115882.61699023678,31.2207,31.2612,31.2207,31.2207,115882.617
2017-04-12 15:40:00,46.31,46.33,46.19,46.2,195209.29188643247,31.2207,31.2342,31.1398,31.1466,195209.2919
2017-04-12 15:50:00,46.2,46.34,46.19,46.3,386591.852766244,31.1466,31.2409,31.1398,31.214,386591.8528
2017-04-13 09:30:00,46.06,46.09,45.71,46.01,222290.4275614409,31.0522,31.0724,30.8162,31.0185,222290.4276
2017-04-13 09:40:00,46.0,46.12,45.97,46.12,150852.87846481876,31.0117,31.0926,30.9915,31.0926,150852.8785
2017-04-13 09:50:00,46.13,46.3,46.1,46.15,156430.25474133092,31.0994,31.214,31.0791,31.1129,156430.2547
2017-04-13 10:00:00,46.14,46.39,46.14,46.36,214652.6764672876,31.1061,31.2747,31.1061,31.2544,214652.6765
2017-04-13 10:10:00,46.36,46.37,46.19,46.24,133672.98844125238,31.2544,31.2612,31.1398,31.1735,133672.9884
2017-04-13 10:20:00,46.23,46.23,46.05,46.06,168481.65189092132,31.1668,31.1668,31.0454,31.0522,168481.6519
2017-04-13 10:30:00,46.06,46.11,45.99,46.03,151329.81708001345,31.0522,31.0859,31.005,31.032,151329.8171
2017-04-13 10:40:00,46.03,46.12,46.0,46.0,146009.42655145325,31.032,31.0926,31.0117,31.0117,146009.4266
2017-04-13 10:50:00,46.01,46.13,45.99,46.06,153408.14723375603,31.0185,31.0994,31.005,31.0522,153408.1472
2017-04-13 11:00:00,46.06,46.14,46.03,46.06,102869.4871507126,31.0522,31.1061,31.032,31.0522,102869.4872
2017-04-13 11:10:00,46.07,46.09,45.92,45.93,84181.34889462462,31.0589,31.0724,30.9578,30.9645,84181.3489
2017-04-13 11:20:00,45.93,46.06,45.93,46.04,103766.13174727865,30.9645,31.0522,30.9645,31.0387,103766.1317
2017-04-13 11:30:00,46.04,46.1,46.02,46.02,97111.4353046796,31.0387,31.0791,31.0252,31.0252,97111.4353
2017-04-13 11:40:00,46.03,46.1,46.01,46.06,101826.95544832227,31.032,31.0791,31.0185,31.0522,101826.9554
2017-04-13 11:50:00,46.05,46.15,46.05,46.1,80554.37100213219,31.0454,31.1129,31.0454,31.0791,80554.371
2017-04-13 12:00:00,46.1,46.1,45.93,45.95,104947.81730445517,31.0791,31.0791,30.9645,30.978,104947.8173
2017-04-13 12:10:00,45.95,45.95,45.86,45.87,86373.02210750757,30.978,30.978,30.9173,30.9241,86373.0221
2017-04-13 12:20:00,45.88,45.88,45.81,45.84,120801.25687352708,30.9308,30.9308,30.8836,30.9039,120801.2569
2017-04-13 12:30:00,45.85,45.95,45.84,45.86,71858.37728649983,30.9106,30.978,30.9039,30.9173,71858.3773
2017-04-13 12:40:00,45.86,45.88,45.67,45.67,131904.38783525978,30.9173,30.9308,30.7893,30.7893,131904.3878
2017-04-13 12:50:00,45.68,45.76,45.65,45.7,113465.3798675794,30.796,30.8499,30.7758,30.8095,113465.3799
2017-04-13 13:00:00,45.7,45.7,45.52,45.57,163194.92761755132,30.8095,30.8095,30.6881,30.7218,163194.9276
2017-04-13 13:10:00,45.57,45.66,45.56,45.65,96719.78453596678,30.7218,30.7825,30.7151,30.7758,96719.7845
2017-04-13 13:20:00,45.64,45.74,45.59,45.73,146488.60958366064,30.769,30.8364,30.7353,30.8297,146488.6096
2017-04-13 13:30:00,45.73,45.78,45.72,45.74,125051.06048703849,30.8297,30.8634,30.823,30.8364,125051.0605
2017-04-13 13:40:00,45.73,45.74,45.56,45.57,112133.31837055324,30.8297,30.8364,30.7151,30.7218,112133.3184
2017-04-13 13:50:00,45.57,45.66,45.56,45.63,81530.6924026484,30.7218,30.7825,30.7151,30.7623,81530.6924
2017-04-13 14:00:00,45.63,45.75,45.61,45.75,96064.41476826396,30.7623,30.8432,30.7488,30.8432,96064.4148
2017-04-13 14:10:00,45.74,45.78,45.7,45.72,127436.87577151836,30.8364,30.8634,30.8095,30.823,127436.8758
2017-04-13 14:20:00,45.73,45.8,45.71,45.78,117231.51161485804,30.8297,30.8769,30.8162,30.8634,117231.5116
2017-04-13 14:30:00,45.78,45.85,45.76,45.77,87760.0718213444,30.8634,30.9106,30.8499,30.8567,87760.0718
2017-04-13 14:40:00,45.77,45.82,45.76,45.78,69055.10043766131,30.8567,30.8904,30.8499,30.8634,69055.1004
2017-04-13 14:50:00,45.78,45.89,45.78,45.89,130764.22399281786,30.8634,30.9376,30.8634,30.9376,130764.224
2017-04-13 15:00:00,45.88,45.91,45.84,45.84,122322.9716081248,30.9308,30.9511,30.9039,30.9039,122322.9716
2017-04-13 15:10:00,45.84,45.84,45.7,45.78,196870.1604758164,30.9039,30.9039,30.8095,30.8634,196870.1605
2017-04-13 15:20:00,45.78,45.82,45.7,45.71,231145.7748849736,30.8634,30.8904,30.8095,30.8162,231145.7749
2017-04-13 15:30:00,45.7,45.72,45.63,45.65,275660.41970598133,30.8095,30.823,30.7623,30.7758,275660.4197
2017-04-13 15:40:00,45.64,45.72,45.57,45.71,486661.42969363707,30.769,30.823,30.7218,30.8162,486661.4297
2017-04-13 15:50:00,45.7,45.7,45.54,45.54,667399.842890809,30.8095,30.8095,30.7016,30.7016,667399.8429
2017-04-17 09:30:00,45.68,45.8,45.64,45.64,131666.4796319156,30.796,30.8769,30.769,30.769,131666.4796
2017-04-17 09:40:00,45.64,45.68,45.53,45.57,188801.4813152284,30.769,30.796,30.6949,30.7218,188801.4813
2017-04-17 09:50:00,45.57,45.71,45.54,45.69,137380.7653462013,30.7218,30.8162,30.7016,30.8027,137380.7653
2017-04-17 10:00:00,45.69,45.75,45.63,45.74,109979.80024688586,30.8027,30.8432,30.7623,30.8364,109979.8002
2017-04-17 10:10:00,45.73,45.82,45.68,45.8,93061.38480529682,30.8297,30.8904,30.796,30.8769,93061.3848
2017-04-17 10:20:00,45.8,45.86,45.78,45.8,125870.27269666705,30.8769,30.9173,30.8634,30.8769,125870.2727
2017-04-17 10:30:00,45.8,45.86,45.78,45.81,83462.01324206038,30.8769,30.9173,30.8634,30.8836,83462.0132
2017-04-17 10:40:00,45.82,45.86,45.76,45.76,120107.73201660869,30.8904,30.9173,30.8499,30.8499,120107.732
2017-04-17 10:50:00,45.77,45.94,45.77,45.94,108625.29457973292,30.8567,30.9713,30.8567,30.9713,108625.2946
2017-04-17 11:00:00,45.94,46.02,45.91,46.02,166447.08786892603,30.9713,31.0252,30.9511,31.0252,166447.0879
2017-04-17 11:10:00,46.03,46.03,45.95,46.03,90150.37593984962,31.032,31.032,30.978,31.032,90150.3759
2017-04-17 11:20:00,46.03,46.09,45.96,46.07,56990.23678599484,31.032,31.0724,30.9848,31.0589,56990.2368
2017-04-17 11:30:00,46.08,46.13,46.03,46.11,61742.78981034676,31.0657,31.0994,31.032,31.0859,61742.7898
2017-04-17 11:40:00,46.12,46.13,45.95,45.97,70745.14644821007,31.0926,31.0994,30.978,30.9915,70745.1464
2017-04-17 11:50:00,45.98,46.03,45.9,45.91,70942.655145326,30.9982,31.032,30.9443,30.9511,70942.6551
2017-04-17 12:00:00,45.91,45.95,45.88,45.94,67308.94400179553,30.9511,30.978,30.9308,30.9713,67308.944
2017-04-17 12:10:00,45.94,46.01,45.93,45.98,146448.2100774324,30.9713,31.0185,30.9645,30.9982,146448.2101
2017-04-17 12:20:00,45.98,46.04,45.96,45.96,61500.39277297722,30.9982,31.0387,30.9848,30.9848,61500.3928
2017-04-17 12:30:00,45.97,45.99,45.92,45.96,49238.020424194816,30.9915,31.005,30.9578,30.9848,49238.0204
2017-04-17 12:40:00,45.96,45.98,45.95,45.95,42507.01380316463,30.9848,30.9982,30.978,30.978,42507.0138
2017-04-17 12:50:00,45.95,46.0,45.94,45.95,71677.701716979,30.978,31.0117,30.9713,30.978,71677.7017
2017-04-17 13:00:00,45.95,45.99,45.94,45.98,42000.89776680507,30.978,31.005,30.9713,30.9982,42000.8978
2017-04-17 13:10:00,45.98,46.0,45.95,45.97,42939.06407810571,30.9982,31.0117,30.978,30.9915,42939.0641
2017-04-17 13:20:00,45.98,46.01,45.96,45.99,88528.78464818763,30.9982,31.0185,30.9848,31.005,88528.7846
2017-04-17 13:30:00,46.0,46.02,45.95,45.96,44265.51453260015,31.0117,31.0252,30.978,30.9848,44265.5145
2017-04-17 13:40:00,45.96,46.0,45.94,46.0,93174.7278644372,30.9848,31.0117,30.9713,31.0117,93174.7279
2017-04-17 13:50:00,46.0,46.02,45.98,46.0,50114.46526764672,31.0117,31.0252,30.9982,31.0117,50114.4653
2017-04-17 14:00:00,46.0,46.03,45.97,46.0,73640.4443945685,31.0117,31.032,30.9915,31.0117,73640.4444
2017-04-17 14:10:00,46.0,46.04,45.99,46.01,79989.90012344293,31.0117,31.0387,31.005,31.0185,79989.9001
2017-04-17 14:20:00,46.01,46.05,46.0,46.02,55015.1498148356,31.0185,31.0454,31.0117,31.0252,55015.1498
2017-04-17 14:30:00,46.02,46.15,46.01,46.15,86918.41544158904,31.0252,31.1129,31.0185,31.1129,86918.4154
2017-04-17 14:40:00,46.15,46.21,46.14,46.18,85765.90730557738,31.1129,31.1533,31.1061,31.1331,85765.9073
2017-04-17 14:50:00,46.17,46.18,46.09,46.12,72808.8878913702,31.1263,31.1331,31.0724,31.0926,72808.8879
2017-04-17 15:00:00,46.11,46.15,46.07,46.13,68357.08674671754,31.0859,31.1129,31.0589,31.0994,68357.0867
2017-04-17 15:10:00,46.13,46.32,46.11,46.32,204647.0654247559,31.0994,31.2275,31.0859,31.2275,204647.0654
2017-04-17 15:20:00,46.32,46.32,46.27,46.31,128471.55201436426,31.2275,31.2275,31.1938,31.2207,128471.552
2017-04-17 15:30:00,46.3,46.34,46.27,46.34,153352.036808439,31.214,31.2409,31.1938,31.2409,153352.0368
2017-04-17 15:40:00,46.34,46.38,46.29,46.37,159269.44226237235,31.2409,31.2679,31.2072,31.2612,159269.4423
2017-04-17 15:50:00,46.38,46.38,46.24,46.26,735584.1095275502,31.2679,31.2679,31.1735,31.187,735584.1095
2017-04-18 09:30:00,45.79,45.92,45.59,45.63,556883.6269778925,30.8702,30.9578,30.7353,30.7623,556883.627
2017-04-18 09:40:00,45.62,45.89,45.62,45.8,357008.19212209625,30.7555,30.9376,30.7555,30.8769,357008.1921
2017-04-18 09:50:00,45.81,45.95,45.75,45.95,190333.2959263831,30.8836,30.978,30.8432,30.978,190333.2959
2017-04-18 10:00:00,45.94,45.95,45.7,45.7,191749.5230613848,30.9713,30.978,30.8095,30.8095,191749.5231
2017-04-18 10:10:00,45.7,45.78,45.62,45.64,168092.2455392212,30.8095,30.8634,30.7555,30.769,168092.2455
2017-04-18 10:20:00,45.64,45.76,45.61,45.69,104964.65043205029,30.769,30.8499,30.7488,30.8027,104964.6504
2017-04-18 10:30:00,45.68,45.86,45.67,45.82,182463.2476714173,30.796,30.9173,30.7893,30.8904,182463.2477
2017-04-18 10:40:00,45.83,45.88,45.78,45.78,199877.6792728089,30.8971,30.9308,30.8634,30.8634,199877.6793
2017-04-18 10:50:00,45.77,45.78,45.65,45.7,157720.7945236225,30.8567,30.8634,30.7758,30.8095,157720.7945
2017-04-18 11:00:00,45.7,45.72,45.54,45.62,167631.01784311523,30.8095,30.823,30.7016,30.7555,167631.0178
2017-04-18 11:10:00,45.62,45.69,45.62,45.64,119298.6196835372,30.7555,30.8027,30.7555,30.769,119298.6197
2017-04-18 11:20:00,45.64,45.67,45.54,45.66,108790.25923016496,30.769,30.7893,30.7016,30.7825,108790.2592
2017-04-18 11:30:00,45.65,45.66,45.44,45.48,166931.88194366512,30.7758,30.7825,30.6342,30.6612,166931.8819
2017-04-18 11:40:00,45.48,45.48,45.33,45.38,159131.41061609247,30.6612,30.6612,30.56,30.5937,159131.4106
2017-04-18 11:50:00,45.38,45.39,45.26,45.27,113586.57838626415,30.5937,30.6005,30.5128,30.5196,113586.5784
2017-04-18 12:00:00,45.27,45.4,45.22,45.36,157063.18033890697,30.5196,30.6072,30.4859,30.5803,157063.1803
2017-04-18 12:10:00,45.36,45.41,45.31,45.37,94911.90663225228,30.5803,30.614,30.5466,30.587,94911.9066
2017-04-18 12:20:00,45.37,45.46,45.37,45.46,126879.13814386712,30.587,30.6477,30.587,30.6477,126879.1381
2017-04-18 12:30:00,45.46,45.46,45.37,45.37,163861.51947031758,30.6477,30.6477,30.587,30.587,163861.5195
2017-04-18 12:40:00,45.37,45.44,45.37,45.4,59874.312647289866,30.587,30.6342,30.587,30.6072,59874.3126
2017-04-18 12:50:00,45.41,45.51,45.39,45.46,84771.6305689597,30.614,30.6814,30.6005,30.6477,84771.6306
2017-04-18 13:00:00,45.46,45.46,45.39,45.46,78504.09606104814,30.6477,30.6477,30.6005,30.6477,78504.0961
2017-04-18 13:10:00,45.47,45.54,45.46,45.5,83272.36000448883,30.6544,30.7016,30.6477,30.6746,83272.36
2017-04-18 13:20:00,45.5,45.6,45.48,45.6,97161.93468746492,30.6746,30.7421,30.6612,30.7421,97161.9347
2017-04-18 13:30:00,45.6,45.64,45.55,45.61,64975.87251711368,30.7421,30.769,30.7084,30.7488,64975.8725
2017-04-18 13:40:00,45.6,45.66,45.6,45.66,70507.23824486589,30.7421,30.7825,30.7421,30.7825,70507.2382
2017-04-18 13:50:00,45.65,45.66,45.6,45.62,57414.43160139154,30.7758,30.7825,30.7421,30.7555,57414.4316
2017-04-18 14:00:00,45.62,45.72,45.62,45.65,94927.61755134104,30.7555,30.823,30.7555,30.7758,94927.6176
2017-04-18 14:10:00,45.66,45.69,45.62,45.68,65729.99663337448,30.7825,30.8027,30.7555,30.796,65729.9966
2017-04-18 14:20:00,45.68,45.69,45.6,45.67,79464.70654247559,30.796,30.8027,30.7421,30.7893,79464.7065
2017-04-18 14:30:00,45.67,45.68,45.6,45.6,99723.93670744024,30.7893,30.796,30.7421,30.7421,99723.9367
2017-04-18 14:40:00,45.61,45.62,45.48,45.54,117625.40680058354,30.7488,30.7555,30.6612,30.7016,117625.4068
2017-04-18 14:50:00,45.54,45.6,45.5,45.59,94782.85265402313,30.7016,30.7421,30.6746,30.7353,94782.8527
2017-04-18 15:00:00,45.59,45.61,45.51,45.58,90908.98889013578,30.7353,30.7488,30.6814,30.7286,90908.9889
2017-04-18 15:10:00,45.59,45.76,45.55,45.66,314859.16283245425,30.7353,30.8499,30.7084,30.7825,314859.1628
2017-04-18 15:20:00,45.66,45.71,45.65,45.67,171458.8710582426,30.7825,30.8162,30.7758,30.7893,171458.8711
2017-04-18 15:30:00,45.67,45.74,45.64,45.69,129897.87902592302,30.7893,30.8364,30.769,30.8027,129897.879
2017-04-18 15:40:00,45.69,45.74,45.68,45.68,171888.676916171,30.8027,30.8364,30.796,30.796,171888.6769
2017-04-18 15:50:00,45.68,45.69,45.58,45.62,605186.8477163056,30.796,30.8027,30.7286,30.7555,605186.8477
2017-04-19 09:30:00,45.95,46.19,45.95,46.11,196541.35338345863,30.978,31.1398,30.978,31.0859,196541.3534
2017-04-19 09:40:00,46.1,46.11,46.0,46.08,177215.80069576926,31.0791,31.0859,31.0117,31.0657,177215.8007
2017-04-19 09:50:00,46.07,46.27,46.06,46.25,112493.54730108852,31.0589,31.1938,31.0522,31.1803,112493.5473
2017-04-19 10:00:00,46.25,46.25,46.11,46.18,107519.91920098754,31.1803,31.1803,31.0859,31.1331,107519.9192
2017-04-19 10:10:00,46.17,46.25,46.15,46.19,89718.32566490854,31.1263,31.1803,31.1129,31.1398,89718.3257
2017-04-19 10:20:00,46.19,46.19,46.09,46.14,73671.86623274603,31.1398,31.1398,31.0724,31.1061,73671.8662
2017-04-19 10:30:00,46.14,46.14,45.98,46.1,128683.64942206262,31.1061,31.1061,30.9982,31.0791,128683.6494
2017-04-19 10:40:00,46.1,46.1,45.95,45.95,112636.06778139378,31.0791,31.0791,30.978,30.978,112636.0678
2017-04-19 10:50:00,45.95,46.01,45.93,45.99,96428.01032431824,30.978,31.0185,30.9645,31.005,96428.0103
2017-04-19 11:00:00,45.98,46.03,45.96,46.0,88882.28032768489,30.9982,31.032,30.9848,31.0117,88882.2803
2017-04-19 11:10:00,46.0,46.03,45.96,46.0,135338.34586466165,31.0117,31.032,30.9848,31.0117,135338.3459
2017-04-19 11:20:00,46.01,46.09,46.0,46.09,58092.24553922119,31.0185,31.0724,31.0117,31.0724,58092.2455
2017-04-19 11:30:00,46.09,46.09,46.0,46.03,85925.26091347772,31.0724,31.0724,31.0117,31.032,85925.2609
2017-04-19 11:40:00,46.03,46.06,45.97,45.98,66943.10402872853,31.032,31.0522,30.9915,30.9982,66943.104
2017-04-19 11:50:00,45.98,45.99,45.9,45.92,90258.1079564583,30.9982,31.005,30.9443,30.9578,90258.108
2017-04-19 12:00:00,45.91,45.94,45.82,45.84,68734.14880484794,30.9511,30.9713,30.8904,30.9039,68734.1488
2017-04-19 12:10:00,45.83,45.86,45.78,45.83,67966.55818651104,30.8971,30.9173,30.8634,30.8971,67966.5582
2017-04-19 12:20:00,45.84,45.9,45.81,45.85,49603.86039726181,30.9039,30.9443,30.8836,30.9106,49603.8604
2017-04-19 12:30:00,45.85,45.89,45.82,45.85,53941.19627426776,30.9106,30.9376,30.8904,30.9106,53941.1963
2017-04-19 12:40:00,45.85,45.89,45.84,45.86,54392.32409381663,30.9106,30.9376,30.9039,30.9173,54392.3241
2017-04-19 12:50:00,45.86,45.91,45.85,45.9,51263.60677813937,30.9173,30.9511,30.9106,30.9443,51263.6068
2017-04-19 13:00:00,45.9,45.92,45.78,45.8,54868.14050050499,30.9443,30.9578,30.8634,30.8769,54868.1405
2017-04-19 13:10:00,45.81,45.84,45.75,45.81,71439.79351363482,30.8836,30.9039,30.8432,30.8836,71439.7935
2017-04-19 13:20:00,45.8,45.87,45.8,45.84,154519.1336550331,30.8769,30.9241,30.8769,30.9039,154519.1337
2017-04-19 13:30:00,45.84,45.86,45.79,45.83,110255.86353944562,30.9039,30.9173,30.8702,30.8971,110255.8635
2017-04-19 13:40:00,45.84,45.85,45.78,45.83,66601.95264280103,30.9039,30.9106,30.8634,30.8971,66601.9526
2017-04-19 13:50:00,45.83,45.84,45.74,45.76,81234.42935697452,30.8971,30.9039,30.8364,30.8499,81234.4294
2017-04-19 14:00:00,45.76,45.78,45.71,45.74,163185.94994950062,30.8499,30.8634,30.8162,30.8364,163185.9499
2017-04-19 14:10:00,45.74,45.77,45.67,45.7,97558.07429020312,30.8364,30.8567,30.7893,30.8095,97558.0743
2017-04-19 14:20:00,45.7,45.7,45.62,45.7,90432.05027494108,30.8095,30.8095,30.7555,30.8095,90432.0503
2017-04-19 14:30:00,45.7,45.74,45.67,45.73,119317.697228145,30.8095,30.8364,30.7893,30.8297,119317.6972
2017-04-19 14:40:00,45.73,45.73,45.6,45.61,94544.94445067892,30.8297,30.8297,30.7421,30.7488,94544.9445
2017-04-19 14:50:00,45.61,45.61,45.51,45.53,203907.5300190776,30.7488,30.7488,30.6814,30.6949,203907.53
2017-04-19 15:00:00,45.53,45.63,45.51,45.63,245383.2342049153,30.6949,30.7623,30.6814,30.7623,245383.2342
2017-04-19 15:10:00,45.63,45.7,45.62,45.7,123431.71361238915,30.7623,30.8095,30.7555,30.8095,123431.7136
2017-04-19 15:20:00,45.71,45.71,45.53,45.54,249994.3889574683,30.8162,30.8162,30.6949,30.7016,249994.389
2017-04-19 15:30:00,45.54,45.56,45.47,45.55,200940.4107283133,30.7016,30.7151,30.6544,30.7084,200940.4107
2017-04-19 15:40:00,45.56,45.56,45.45,45.49,268103.46762428456,30.7151,30.7151,30.6409,30.6679,268103.4676
2017-04-19 15:50:00,45.49,45.59,45.46,45.57,609437.7735383234,30.6679,30.7353,30.6477,30.7218,609437.7735
2017-04-20 09:30:00,45.91,46.01,45.81,45.81,139290.76422399282,30.9511,31.0185,30.8836,30.8836,139290.7642
2017-04-20 09:40:00,45.83,45.85,45.71,45.73,107177.64560655368,30.8971,30.9106,30.8162,30.8297,107177.6456
2017-04-20 09:50:00,45.73,45.8,45.65,45.72,93834.5864661654,30.8297,30.8769,30.7758,30.823,93834.5865
2017-04-20 10:00:00,45.73,45.77,45.66,45.75,88719.56009426551,30.8297,30.8567,30.7825,30.8432,88719.5601
2017-04-20 10:10:00,45.76,45.91,45.75,45.91,199914.7121535181,30.8499,30.9511,30.8432,30.9511,199914.7122
2017-04-20 10:20:00,45.91,46.01,45.91,45.94,85080.23790820334,30.9511,31.0185,30.9511,30.9713,85080.2379
2017-04-20 10:30:00,45.94,45.99,45.91,45.95,69205.47637751093,30.9713,31.005,30.9511,30.978,69205.4764
2017-04-20 10:40:00,45.95,46.06,45.94,46.04,64194.8153967007,30.978,31.0522,30.9713,31.0387,64194.8154
2017-04-20 10:50:00,46.04,46.1,46.02,46.03,84456.28997867803,31.0387,31.0791,31.0252,31.032,84456.29
2017-04-20 11:00:00,46.03,46.04,45.93,46.0,88368.30883178095,31.032,31.0387,30.9645,31.0117,88368.3088
2017-04-20 11:10:00,46.0,46.01,45.9,45.95,97652.33980473572,31.0117,31.0185,30.9443,30.978,97652.3398
2017-04-20 11:20:00,45.95,46.03,45.94,46.0,86196.83537201211,30.978,31.032,30.9713,31.0117,86196.8354
2017-04-20 11:30:00,46.0,46.08,45.97,46.07,83061.38480529682,31.0117,31.0657,30.9915,31.0589,83061.3848
2017-04-20 11:40:00,46.07,46.09,45.98,46.08,68303.22073841319,31.0589,31.0724,30.9982,31.0657,68303.2207
2017-04-20 11:50:00,46.08,46.13,46.03,46.09,58391.875210414095,31.0657,31.0994,31.032,31.0724,58391.8752
2017-04-20 12:00:00,46.1,46.17,46.09,46.15,90650.88093367749,31.0791,31.1263,31.0724,31.1129,90650.8809
2017-04-20 12:10:00,46.15,46.18,46.12,46.14,121179.44114016384,31.1129,31.1331,31.0926,31.1061,121179.4411
2017-04-20 12:20:00,46.15,46.19,46.11,46.15,117156.32364493322,31.1129,31.1398,31.0859,31.1129,117156.3236
2017-04-20 12:30:00,46.14,46.18,46.11,46.13,67179.89002356638,31.1061,31.1331,31.0859,31.0994,67179.89
2017-04-20 12:40:00,46.13,46.24,46.13,46.23,67448.09785658175,31.0994,31.1735,31.0994,31.1668,67448.0979
2017-04-20 12:50:00,46.23,46.24,46.12,46.13,80450.00561104252,31.1668,31.1735,31.0926,31.0994,80450.0056
2017-04-20 13:00:00,46.13,46.17,46.11,46.11,60428.68364942206,31.0994,31.1263,31.0859,31.0859,60428.6836
2017-04-20 13:10:00,46.1,46.12,46.03,46.04,74864.77387498597,31.0791,31.0926,31.032,31.0387,74864.7739
2017-04-20 13:20:00,46.04,46.08,46.03,46.07,73815.50892155762,31.0387,31.0657,31.032,31.0589,73815.5089
2017-04-20 13:30:00,46.07,46.29,46.07,46.26,136599.70822578834,31.0589,31.2072,31.0589,31.187,136599.7082
2017-04-20 13:40:00,46.26,46.27,46.23,46.25,94311.52508136012,31.187,31.1938,31.1668,31.1803,94311.5251
2017-04-20 13:50:00,46.25,46.34,46.24,46.28,109760.96958814948,31.1803,31.2409,31.1735,31.2005,109760.9696
2017-04-20 14:00:00,46.28,46.3,46.2,46.21,73640.4443945685,31.2005,31.214,31.1466,31.1533,73640.4444
2017-04-20 14:10:00,46.22,46.26,46.19,46.24,71154.75255302434,31.16,31.187,31.1398,31.1735,71154.7526
2017-04-20 14:20:00,46.24,46.28,46.21,46.26,83501.29053978229,31.1735,31.2005,31.1533,31.187,83501.2905
2017-04-20 14:30:00,46.26,46.29,46.22,46.27,66013.91538547861,31.187,31.2072,31.16,31.1938,66013.9154
2017-04-20 14:40:00,46.28,46.29,46.25,46.29,71265.85119515205,31.2005,31.2072,31.1803,31.2072,71265.8512
2017-04-20 14:50:00,46.29,46.32,46.27,46.27,63078.21793289193,31.2072,31.2275,31.1938,31.1938,63078.2179
2017-04-20 15:00:00,46.27,46.3,46.2,46.29,63255.52687689373,31.1938,31.214,31.1466,31.2072,63255.5269
2017-04-20 15:10:00,46.29,46.33,46.28,46.3,80682.302771855,31.2072,31.2342,31.2005,31.214,80682.3028
2017-04-20 15:20:00,46.29,46.29,46.21,46.27,68146.11154752552,31.2072,31.2072,31.1533,31.1938,68146.1115
2017-04-20 15:30:00,46.27,46.29,46.23,46.26,128127.03400291772,31.1938,31.2072,31.1668,31.187,128127.034
2017-04-20 15:40:00,46.27,46.32,46.22,46.24,138793.625855684,31.1938,31.2275,31.16,31.1735,138793.6259
2017-04-20 15:50:00,46.24,46.27,46.14,46.15,536699.5847828527,31.1735,31.1938,31.1061,31.1129,536699.5848
2017-04-21 09:30:00,46.02,46.08,45.87,45.92,563907.5300190775,31.0252,31.0657,30.9241,30.9578,563907.53
2017-04-21 09:40:00,45.92,46.04,45.91,46.02,149845.135226125,30.9578,31.0387,30.9511,31.0252,149845.1352
2017-04-21 09:50:00,46.01,46.01,45.86,45.92,184642.5765907305,31.0185,31.0185,30.9173,30.9578,184642.5766
2017-04-21 10:00:00,45.92,46.06,45.91,46.03,127831.8931657502,30.9578,31.0522,30.9511,31.032,127831.8932
2017-04-21 10:10:00,46.03,46.15,46.01,46.15,144503.42273594433,31.032,31.1129,31.0185,31.1129,144503.4227
2017-04-21 10:20:00,46.15,46.21,46.1,46.11,118926.04645943215,31.1129,31.1533,31.0791,31.0859,118926.0465
2017-04-21 10:30:00,46.12,46.12,45.87,45.89,192703.4002917742,31.0926,31.0926,30.9241,30.9376,192703.4003
2017-04-21 10:40:00,45.89,45.91,45.81,45.86,219506.22825721017,30.9376,30.9511,30.8836,30.9173,219506.2283
2017-04-21 10:50:00,45.86,45.92,45.81,45.89,74273.36999214454,30.9173,30.9578,30.8836,30.9376,74273.37
2017-04-21 11:00:00,45.89,45.9,45.77,45.8,146277.63438446863,30.9376,30.9443,30.8567,30.8769,146277.6344
2017-04-21 11:10:00,45.8,45.9,45.72,45.89,134399.05734485466,30.8769,30.9443,30.823,30.9376,134399.0573
2017-04-21 11:20:00,45.89,45.89,45.82,45.85,93857.0306362922,30.9376,30.9376,30.8904,30.9106,93857.0306
2017-04-21 11:30:00,45.85,45.87,45.81,45.85,143914.26327011557,30.9106,30.9241,30.8836,30.9106,143914.2633
2017-04-21 11:40:00,45.85,45.95,45.83,45.95,81245.65144203792,30.9106,30.978,30.8971,30.978,81245.6514
2017-04-21 11:50:00,45.95,45.96,45.89,45.92,81725.95668275165,30.978,30.9848,30.9376,30.9578,81725.9567
2017-04-21 12:00:00,45.93,45.95,45.86,45.87,52086.18561328694,30.9645,30.978,30.9173,30.9241,52086.1856
2017-04-21 12:10:00,45.87,45.93,45.81,45.87,93418.2471103131,30.9241,30.9645,30.8836,30.9241,93418.2471
2017-04-21 12:20:00,45.87,45.91,45.84,45.84,52474.46975648075,30.9241,30.9511,30.9039,30.9039,52474.4698
2017-04-21 12:30:00,45.85,45.88,45.82,45.85,103761.64291325328,30.9106,30.9308,30.8904,30.9106,103761.6429
2017-04-21 12:40:00,45.86,45.88,45.81,45.84,57563.68533273482,30.9173,30.9308,30.8836,30.9039,57563.6853
2017-04-21 12:50:00,45.83,45.86,45.8,45.81,62144.54045561665,30.8971,30.9173,30.8769,30.8836,62144.5405
2017-04-21 13:00:00,45.82,45.84,45.78,45.78,75198.06980136909,30.8904,30.9039,30.8634,30.8634,75198.0698
2017-04-21 13:10:00,45.78,45.79,45.64,45.64,156188.97991246774,30.8634,30.8702,30.769,30.769,156188.9799
2017-04-21 13:20:00,45.64,45.7,45.62,45.68,122270.22780832676,30.769,30.8095,30.7555,30.796,122270.2278
2017-04-21 13:30:00,45.68,45.7,45.63,45.65,76220.40175064527,30.796,30.8095,30.7623,30.7758,76220.4018
2017-04-21 13:40:00,45.65,45.7,45.63,45.63,69199.86533497923,30.7758,30.8095,30.7623,30.7623,69199.8653
2017-04-21 13:50:00,45.63,45.86,45.62,45.84,220189.6532375716,30.7623,30.9173,30.7555,30.9039,220189.6532
2017-04-21 14:00:00,45.84,45.86,45.78,45.79,132596.79048367185,30.9039,30.9173,30.8634,30.8702,132596.7905
2017-04-21 14:10:00,45.79,45.85,45.78,45.81,121953.76500953877,30.8702,30.9106,30.8634,30.8836,121953.765
2017-04-21 14:20:00,45.82,45.96,45.82,45.92,88480.52968241498,30.8904,30.9848,30.8904,30.9578,88480.5297
2017-04-21 14:30:00,45.91,45.93,45.87,45.91,93916.50768712828,30.9511,30.9645,30.9241,30.9511,93916.5077
2017-04-21 14:40:00,45.92,45.92,45.78,45.79,109598.2493547301,30.9578,30.9578,30.8634,30.8702,109598.2494
2017-04-21 14:50:00,45.79,45.87,45.76,45.82,162766.24396812927,30.8702,30.9241,30.8499,30.8904,162766.244
2017-04-21 15:00:00,45.83,45.85,45.71,45.77,124172.37122657389,30.8971,30.9106,30.8162,30.8567,124172.3712
2017-04-21 15:10:00,45.76,45.77,45.7,45.7,136983.50353495678,30.8499,30.8567,30.8095,30.8095,136983.5035
2017-04-21 15:20:00,45.71,45.78,45.7,45.77,138187.63326226012,30.8162,30.8634,30.8095,30.8567,138187.6333
2017-04-21 15:30:00,45.77,45.78,45.7,45.7,442364.49332285934,30.8567,30.8634,30.8095,30.8095,442364.4933
2017-04-21 15:40:00,45.71,45.79,45.7,45.78,316963.30378184264,30.8162,30.8702,30.8095,30.8634,316963.3038
2017-04-21 15:50:00,45.78,45.78,45.67,45.69,604769.386151947,30.8634,30.8634,30.7893,30.8027,604769.3862
2017-04-24 09:30:00,46.73,46.83,46.57,46.73,323790.8203344181,31.5039,31.5713,31.396,31.5039,323790.8203
2017-04-24 09:40:00,46.75,46.9,46.73,46.9,240858.4895073505,31.5174,31.6185,31.5039,31.6185,240858.4895
2017-04-24 09:50:00,46.89,47.01,46.83,46.95,138363.81999775558,31.6117,31.6926,31.5713,31.6522,138363.82
2017-04-24 10:00:00,46.95,47.02,46.81,46.82,220072.94355291213,31.6522,31.6994,31.5578,31.5645,220072.9436
2017-04-24 10:10:00,46.82,46.83,46.75,46.8,144534.84457412187,31.5645,31.5713,31.5174,31.5511,144534.8446
2017-04-24 10:20:00,46.79,46.86,46.73,46.85,107599.59600493772,31.5443,31.5915,31.5039,31.5848,107599.596
2017-04-24 10:30:00,46.85,46.85,46.68,46.72,171576.70295140837,31.5848,31.5848,31.4702,31.4971,171576.703
2017-04-24 10:40:00,46.72,46.78,46.71,46.78,117477.2752777466,31.4971,31.5376,31.4904,31.5376,117477.2753
2017-04-24 10:50:00,46.77,46.8,46.63,46.66,107035.12512624846,31.5308,31.5511,31.4365,31.4567,107035.1251
2017-04-24 11:00:00,46.65,46.7,46.6,46.62,133883.9636404444,31.4499,31.4836,31.4162,31.4297,133883.9636
2017-04-24 11:10:00,46.62,46.68,46.5,46.5,130013.46650207607,31.4297,31.4702,31.3488,31.3488,130013.4665
2017-04-24 11:20:00,46.5,46.52,46.41,46.42,126554.81988553471,31.3488,31.3623,31.2881,31.2949,126554.8199
2017-04-24 11:30:00,46.42,46.42,46.33,46.35,129774.43609022556,31.2949,31.2949,31.2342,31.2477,129774.4361
2017-04-24 11:40:00,46.35,46.37,46.29,46.35,89373.807653462,31.2477,31.2612,31.2072,31.2477,89373.8077
2017-04-24 11:50:00,46.35,46.38,46.27,46.28,85782.74043317248,31.2477,31.2679,31.1938,31.2005,85782.7404
2017-04-24 12:00:00,46.29,46.44,46.28,46.41,210801.25687352708,31.2072,31.3084,31.2005,31.2881,210801.2569
2017-04-24 12:10:00,46.41,46.45,46.4,46.44,92710.13354281224,31.2881,31.3151,31.2814,31.3084,92710.1335
2017-04-24 12:20:00,46.44,46.45,46.41,46.44,79264.95342834698,31.3084,31.3151,31.2881,31.3084,79264.9534
2017-04-24 12:30:00,46.44,46.47,46.42,46.46,75414.65604309281,31.3084,31.3286,31.2949,31.3218,75414.656
2017-04-24 12:40:00,46.46,46.48,46.44,46.45,56862.30501627202,31.3218,31.3353,31.3084,31.3151,56862.305
2017-04-24 12:50:00,46.46,46.47,46.41,46.43,115974.6380877567,31.3218,31.3286,31.2881,31.3016,115974.6381
2017-04-24 13:00:00,46.44,46.47,46.41,46.44,83473.23532712378,31.3084,31.3286,31.2881,31.3084,83473.2353
2017-04-24 13:10:00,46.45,46.48,46.44,46.47,102858.2650656492,31.3151,31.3353,31.3084,31.3286,102858.2651
2017-04-24 13:20:00,46.48,46.52,46.47,46.51,120025.81079564584,31.3353,31.3623,31.3286,31.3556,120025.8108
2017-04-24 13:30:00,46.51,46.52,46.47,46.48,102216.36180002244,31.3556,31.3623,31.3286,31.3353,102216.3618
2017-04-24 13:40:00,46.47,46.48,46.42,46.44,76490.85400067332,31.3286,31.3353,31.2949,31.3084,76490.854
2017-04-24 13:50:00,46.44,46.45,46.42,46.44,82453.14779486028,31.3084,31.3151,31.2949,31.3084,82453.1478
2017-04-24 14:00:00,46.44,46.46,46.41,46.44,70227.80832678711,31.3084,31.3218,31.2881,31.3084,70227.8083
2017-04-24 14:10:00,46.44,46.52,46.41,46.5,117192.23431713611,31.3084,31.3623,31.2881,31.3488,117192.2343
2017-04-24 14:20:00,46.51,46.52,46.45,46.49,119699.24812030076,31.3556,31.3623,31.3151,31.3421,119699.2481
2017-04-24 14:30:00,46.5,46.54,46.48,46.49,80810.23454157783,31.3488,31.3758,31.3353,31.3421,80810.2345
2017-04-24 14:40:00,46.49,46.5,46.42,46.44,144384.46863427223,31.3421,31.3488,31.2949,31.3084,144384.4686
2017-04-24 14:50:00,46.44,46.47,46.39,46.41,110469.08315565033,31.3084,31.3286,31.2747,31.2881,110469.0832
2017-04-24 15:00:00,46.41,46.49,46.38,46.49,134998.31668724047,31.2881,31.3421,31.2679,31.3421,134998.3167
2017-04-24 15:10:00,46.49,46.54,46.47,46.5,135994.83784087084,31.3421,31.3758,31.3286,31.3488,135994.8378
2017-04-24 15:20:00,46.5,46.52,46.44,46.46,223157.8947368421,31.3488,31.3623,31.3084,31.3218,223157.8947
2017-04-24 15:30:00,46.45,46.46,46.39,46.43,216880.26035237347,31.3151,31.3218,31.2747,31.3016,216880.2604
2017-04-24 15:40:00,46.43,46.45,46.35,46.38,308670.1829199865,31.3016,31.3151,31.2477,31.2679,308670.1829
2017-04-24 15:50:00,46.37,46.39,46.33,46.35,509633.0378184266,31.2612,31.2747,31.2342,31.2477,509633.0378
2017-04-25 09:30:00,46.78,47.13,46.7,47.05,387811.69341263606,31.5376,31.7735,31.4836,31.7196,387811.6934
2017-04-25 09:40:00,47.06,47.12,47.01,47.01,529964.0893277971,31.7263,31.7668,31.6926,31.6926,529964.0893
2017-04-25 09:50:00,47.01,47.12,46.99,47.1,222639.4344069128,31.6926,31.7668,31.6792,31.7533,222639.4344
2017-04-25 10:00:00,47.1,47.23,47.06,47.14,198557.96206935248,31.7533,31.841,31.7263,31.7803,198557.9621
2017-04-25 10:10:00,47.14,47.16,47.09,47.14,90562.22646167658,31.7803,31.7938,31.7466,31.7803,90562.2265
2017-04-25 10:20:00,47.14,47.18,47.11,47.13,332935.69745258667,31.7803,31.8072,31.7601,31.7735,332935.6975
2017-04-25 10:30:00,47.13,47.15,47.05,47.11,150197.5086971159,31.7735,31.787,31.7196,31.7601,150197.5087
2017-04-25 10:40:00,47.11,47.14,47.03,47.13,338134.8894624621,31.7601,31.7803,31.7061,31.7735,338134.8895
2017-04-25 10:50:00,47.11,47.18,47.09,47.15,133692.06598586016,31.7601,31.8072,31.7466,31.787,133692.066
2017-04-25 11:00:00,47.16,47.17,47.1,47.14,106385.36640107732,31.7938,31.8005,31.7533,31.7803,106385.3664
2017-04-25 11:10:00,47.13,47.17,47.1,47.15,561077.3201660868,31.7735,31.8005,31.7533,31.787,561077.3202
2017-04-25 11:20:00,47.15,47.16,47.05,47.05,75590.84277858825,31.787,31.7938,31.7196,31.7196,75590.8428
2017-04-25 11:30:00,47.05,47.07,46.99,47.01,71959.37605207047,31.7196,31.7331,31.6792,31.6926,71959.3761
2017-04-25 11:40:00,47.01,47.01,46.95,47.0,207830.77095724383,31.6926,31.6926,31.6522,31.6859,207830.771
2017-04-25 11:50:00,46.99,47.02,46.96,47.01,90272.69666704071,31.6792,31.6994,31.6589,31.6926,90272.6967
2017-04-25 12:00:00,47.01,47.05,47.0,47.01,138343.62024464144,31.6926,31.7196,31.6859,31.6926,138343.6202
2017-04-25 12:10:00,47.01,47.01,46.94,46.99,99042.75614409156,31.6926,31.6926,31.6454,31.6792,99042.7561
2017-04-25 12:20:00,47.0,47.01,46.88,46.92,234493.3228593873,31.6859,31.6926,31.605,31.632,234493.3229
2017-04-25 12:30:00,46.92,46.93,46.77,46.8,99217.82067108068,31.632,31.6387,31.5308,31.5511,99217.8207
2017-04-25 12:40:00,46.8,46.93,46.79,46.91,107271.91112108628,31.5511,31.6387,31.5443,31.6252,107271.9111
2017-04-25 12:50:00,46.91,46.93,46.86,46.87,107992.36898215688,31.6252,31.6387,31.5915,31.5983,107992.369
2017-04-25 13:00:00,46.88,46.93,46.86,46.92,54858.04062394793,31.605,31.6387,31.5915,31.632,54858.0406
2017-04-25 13:10:00,46.92,46.93,46.85,46.86,98138.25608798114,31.632,31.6387,31.5848,31.5915,98138.2561
2017-04-25 13:20:00,46.87,46.88,46.82,46.84,74482.10077432386,31.5983,31.605,31.5645,31.578,74482.1008
2017-04-25 13:30:00,46.85,46.86,46.82,46.82,56376.38873302659,31.5848,31.5915,31.5645,31.5645,56376.3887
2017-04-25 13:40:00,46.83,46.94,46.83,46.89,162976.09695881495,31.5713,31.6454,31.5713,31.6117,162976.097
2017-04-25 13:50:00,46.89,46.92,46.88,46.9,176428.01032431825,31.6117,31.632,31.605,31.6185,176428.0103
2017-04-25 14:00:00,46.9,46.98,46.88,46.96,114079.22792054764,31.6185,31.6724,31.605,31.6589,114079.2279
2017-04-25 14:10:00,46.97,46.99,46.94,46.96,88445.74121871844,31.6657,31.6792,31.6454,31.6589,88445.7412
2017-04-25 14:20:00,46.96,46.96,46.91,46.94,189314.330602626,31.6589,31.6589,31.6252,31.6454,189314.3306
2017-04-25 14:30:00,46.94,46.96,46.93,46.95,119263.83121984063,31.6454,31.6589,31.6387,31.6522,119263.8312
2017-04-25 14:40:00,46.95,46.96,46.91,46.93,73087.19560094265,31.6522,31.6589,31.6252,31.6387,73087.1956
2017-04-25 14:50:00,46.93,46.93,46.85,46.86,114216.13735832115,31.6387,31.6387,31.5848,31.5915,114216.1374
2017-04-25 15:00:00,46.86,46.93,46.85,46.89,136186.73549545504,31.5915,31.6387,31.5848,31.6117,136186.7355
2017-04-25 15:10:00,46.89,46.89,46.85,46.85,111526.20356862304,31.6117,31.6117,31.5848,31.5848,111526.2036
2017-04-25 15:20:00,46.85,46.85,46.77,46.78,179991.0223319493,31.5848,31.5848,31.5308,31.5376,179991.0223
2017-04-25 15:30:00,46.78,46.79,46.71,46.73,180837.16754573,31.5376,31.5443,31.4904,31.5039,180837.1675
2017-04-25 15:40:00,46.73,46.78,46.67,46.69,244093.8166311301,31.5039,31.5376,31.4634,31.4769,244093.8166
2017-04-25 15:50:00,46.68,46.72,46.65,46.67,414852.4295814162,31.4702,31.4971,31.4499,31.4634,414852.4296
2017-04-26 09:30:00,46.66,46.92,46.66,46.68,169621.81573336324,31.4567,31.632,31.4567,31.4702,169621.8157
2017-04-26 09:40:00,46.7,46.81,46.65,46.81,163468.7464930984,31.4836,31.5578,31.4499,31.5578,163468.7465
2017-04-26 09:50:00,46.81,46.81,46.69,46.77,148228.03276848837,31.5578,31.5578,31.4769,31.5308,148228.0328
2017-04-26 10:00:00,46.76,46.76,46.67,46.68,135891.5946582875,31.5241,31.5241,31.4634,31.4702,135891.5947
2017-04-26 10:10:00,46.68,46.75,46.67,46.72,125034.22735944338,31.4702,31.5174,31.4634,31.4971,125034.2274
2017-04-26 10:20:00,46.73,46.74,46.65,46.68,86090.22556390977,31.5039,31.5106,31.4499,31.4702,86090.2256
2017-04-26 10:30:00,46.69,46.71,46.55,46.62,293166.8724048928,31.4769,31.4904,31.3825,31.4297,293166.8724
2017-04-26 10:40:00,46.62,46.7,46.62,46.67,140632.92559757602,31.4297,31.4836,31.4297,31.4634,140632.9256
2017-04-26 10:50:00,46.68,46.68,46.6,46.63,232024.46414543825,31.4702,31.4702,31.4162,31.4365,232024.4641
2017-04-26 11:00:00,46.63,46.66,46.58,46.62,136653.5742340927,31.4365,31.4567,31.4027,31.4297,136653.5742
2017-04-26 11:10:00,46.63,46.66,46.6,46.6,144679.6094714398,31.4365,31.4567,31.4162,31.4162,144679.6095
2017-04-26 11:20:00,46.61,46.77,46.6,46.73,300264.8412074964,31.423,31.5308,31.4162,31.5039,300264.8412
2017-04-26 11:30:00,46.74,46.76,46.68,46.68,187025.0252496914,31.5106,31.5241,31.4702,31.4702,187025.0252
2017-04-26 11:40:00,46.68,46.68,46.45,46.45,140948.2661878577,31.4702,31.4702,31.3151,31.3151,140948.2662
2017-04-26 11:50:00,46.45,46.6,46.45,46.6,86770.2839187521,31.3151,31.4162,31.3151,31.4162,86770.2839
2017-04-26 12:00:00,46.6,46.62,46.53,46.55,165412.4116260801,31.4162,31.4297,31.369,31.3825,165412.4116
2017-04-26 12:10:00,46.55,46.69,46.54,46.67,110563.34867018292,31.3825,31.4769,31.3758,31.4634,110563.3487
2017-04-26 12:20:00,46.68,46.68,46.6,46.6,75046.57165301313,31.4702,31.4702,31.4162,31.4162,75046.5717
2017-04-26 12:30:00,46.6,46.68,46.6,46.65,67900.34788463697,31.4162,31.4702,31.4162,31.4499,67900.3479
2017-04-26 12:40:00,46.65,46.7,46.63,46.64,85558.29873190439,31.4499,31.4836,31.4365,31.4432,85558.2987
2017-04-26 12:50:00,46.65,46.78,46.64,46.77,132395.91516103692,31.4499,31.5376,31.4432,31.5308,132395.9152
2017-04-26 13:00:00,46.76,46.78,46.73,46.76,129455.72887442488,31.5241,31.5376,31.5039,31.5241,129455.7289
2017-04-26 13:10:00,46.77,46.8,46.68,46.69,208142.7449220065,31.5308,31.5511,31.4702,31.4769,208142.7449
2017-04-26 13:20:00,46.69,46.71,46.6,46.62,212631.5789473684,31.4769,31.4904,31.4162,31.4297,212631.5789
2017-04-26 13:30:00,46.62,46.66,46.53,46.65,204472.0008977668,31.4297,31.4567,31.369,31.4499,204472.0009
2017-04-26 13:40:00,46.64,46.65,46.44,46.46,343332.9592638312,31.4432,31.4499,31.3084,31.3218,343332.9593
2017-04-26 13:50:00,46.47,46.63,46.46,46.54,110040.39950622823,31.3286,31.4365,31.3218,31.3758,110040.3995
2017-04-26 14:00:00,46.54,46.55,46.44,46.46,118606.21703512513,31.3758,31.3825,31.3084,31.3218,118606.217
2017-04-26 14:10:00,46.46,46.52,46.43,46.44,98029.40186286611,31.3218,31.3623,31.3016,31.3084,98029.4019
2017-04-26 14:20:00,46.44,46.49,46.4,46.44,123327.34822129951,31.3084,31.3421,31.2814,31.3084,123327.3482
2017-04-26 14:30:00,46.44,46.53,46.43,46.45,162970.48591628324,31.3084,31.369,31.3016,31.3151,162970.4859
2017-04-26 14:40:00,46.46,46.52,46.45,46.49,185598.69823813264,31.3218,31.3623,31.3151,31.3421,185598.6982
2017-04-26 14:50:00,46.5,46.51,46.44,46.45,138865.44720008978,31.3488,31.3556,31.3084,31.3151,138865.4472
2017-04-26 15:00:00,46.45,46.47,46.39,46.44,207173.1567725284,31.3151,31.3286,31.2747,31.3084,207173.1568
2017-04-26 15:10:00,46.43,46.48,46.4,46.43,410464.59432162496,31.3016,31.3353,31.2814,31.3016,410464.5943
2017-04-26 15:20:00,46.44,46.45,46.4,46.45,215854.56177757823,31.3084,31.3151,31.2814,31.3151,215854.5618
2017-04-26 15:30:00,46.45,46.46,46.31,46.31,286331.50039277296,31.3151,31.3218,31.2207,31.2207,286331.5004
2017-04-26 15:40:00,46.3,46.33,46.2,46.21,276998.0922455392,31.214,31.2342,31.1466,31.1533,276998.0922
2017-04-26 15:50:00,46.2,46.27,46.17,46.23,523409.2694422624,31.1466,31.1938,31.1263,31.1668,523409.2694
2017-04-27 09:30:00,46.35,46.41,46.23,46.37,162363.37111435304,31.2477,31.2881,31.1668,31.2612,162363.3711
2017-04-27 09:40:00,46.36,46.43,46.26,46.43,127578.27404331724,31.2544,31.3016,31.187,31.3016,127578.274
2017-04-27 09:50:00,46.42,46.45,46.29,46.31,277956.458309954,31.2949,31.3151,31.2072,31.2207,277956.4583
2017-04-27 10:00:00,46.31,46.34,46.14,46.2,192566.49085400067,31.2207,31.2409,31.1061,31.1466,192566.4909
2017-04-27 10:10:00,46.21,46.31,46.18,46.28,179147.1215351812,31.1533,31.2207,31.1331,31.2005,179147.1215
2017-04-27 10:20:00,46.28,46.31,46.24,46.26,110086.4100549882,31.2005,31.2207,31.1735,31.187,110086.4101
2017-04-27 10:30:00,46.26,46.33,46.23,46.32,146603.07485130738,31.187,31.2342,31.1668,31.2275,146603.0749
2017-04-27 10:40:00,46.32,46.36,46.19,46.2,168496.24060150376,31.2275,31.2544,31.1398,31.1466,168496.2406
2017-04-27 10:50:00,46.19,46.23,46.09,46.16,129975.31141286052,31.1398,31.1668,31.0724,31.1196,129975.3114
2017-04-27 11:00:00,46.16,46.26,46.13,46.17,152171.4734597688,31.1196,31.187,31.0994,31.1263,152171.4735
2017-04-27 11:10:00,46.18,46.33,46.18,46.33,79817.0800134665,31.1331,31.2342,31.1331,31.2342,79817.08
2017-04-27 11:20:00,46.32,46.36,46.27,46.3,83184.82774099427,31.2275,31.2544,31.1938,31.214,83184.8277
2017-04-27 11:30:00,46.3,46.35,46.27,46.27,85108.29312086185,31.214,31.2477,31.1938,31.1938,85108.2931
2017-04-27 11:40:00,46.27,46.29,46.22,46.25,68915.9465828751,31.1938,31.2072,31.16,31.1803,68915.9466
2017-04-27 11:50:00,46.25,46.3,46.2,46.26,82016.60868589384,31.1803,31.214,31.1466,31.187,82016.6087
2017-04-27 12:00:00,46.26,46.37,46.26,46.36,103788.57591740544,31.187,31.2612,31.187,31.2544,103788.5759
2017-04-27 12:10:00,46.35,46.39,46.32,46.33,77836.38199977555,31.2477,31.2747,31.2275,31.2342,77836.382
2017-04-27 12:20:00,46.33,46.34,46.29,46.32,53585.45617775783,31.2342,31.2409,31.2072,31.2275,53585.4562
2017-04-27 12:30:00,46.33,46.36,46.32,46.36,76217.03512512625,31.2342,31.2544,31.2275,31.2544,76217.0351
2017-04-27 12:40:00,46.35,46.44,46.34,46.43,86191.2243294804,31.2477,31.3084,31.2409,31.3016,86191.2243
2017-04-27 12:50:00,46.43,46.54,46.43,46.54,123822.24217259568,31.3016,31.3758,31.3016,31.3758,123822.2422
2017-04-27 13:00:00,46.54,46.57,46.51,46.56,96046.45943216248,31.3758,31.396,31.3556,31.3893,96046.4594
2017-04-27 13:10:00,46.56,46.61,46.55,46.56,77322.41050387161,31.3893,31.423,31.3825,31.3893,77322.4105
2017-04-27 13:20:00,46.56,46.65,46.55,46.62,146971.15924138704,31.3893,31.4499,31.3825,31.4297,146971.1592
2017-04-27 13:30:00,46.62,46.63,46.56,46.6,97524.4080350129,31.4297,31.4365,31.3893,31.4162,97524.408
2017-04-27 13:40:00,46.6,46.6,46.52,46.54,223279.09325552685,31.4162,31.4162,31.3623,31.3758,223279.0933
2017-04-27 13:50:00,46.54,46.58,46.52,46.56,93822.24217259568,31.3758,31.4027,31.3623,31.3893,93822.2422
2017-04-27 14:00:00,46.56,46.56,46.48,46.52,163826.73100662103,31.3893,31.3893,31.3353,31.3623,163826.731
2017-04-27 14:10:00,46.52,46.52,46.49,46.5,265301.3129839524,31.3623,31.3623,31.3421,31.3488,265301.313
2017-04-27 14:20:00,46.51,46.52,46.45,46.48,141280.43990573447,31.3556,31.3623,31.3151,31.3353,141280.4399
2017-04-27 14:30:00,46.48,46.62,46.48,46.6,118675.79396251823,31.3353,31.4297,31.3353,31.4162,118675.794
2017-04-27 14:40:00,46.6,46.63,46.59,46.6,91938.05409045,31.4162,31.4365,31.4095,31.4162,91938.0541
2017-04-27 14:50:00,46.61,46.63,46.57,46.62,109043.87835259792,31.423,31.4365,31.396,31.4297,109043.8784
2017-04-27 15:00:00,46.62,46.62,46.52,46.56,113395.80294018627,31.4297,31.4297,31.3623,31.3893,113395.8029
2017-04-27 15:10:00,46.56,46.63,46.55,46.6,140402.87285377624,31.3893,31.4365,31.3825,31.4162,140402.8729
2017-04-27 15:20:00,46.6,46.63,46.58,46.59,129460.21770845022,31.4162,31.4365,31.4027,31.4095,129460.2177
2017-04-27 15:30:00,46.59,46.6,46.53,46.54,140392.77297721917,31.4095,31.4162,31.369,31.3758,140392.773
2017-04-27 15:40:00,46.54,46.58,46.47,46.47,196126.13623611265,31.3758,31.4027,31.3286,31.3286,196126.1362
2017-04-27 15:50:00,46.47,46.5,46.42,46.47,527240.4892829087,31.3286,31.3488,31.2949,31.3286,527240.4893
2017-04-28 09:30:00,46.42,46.55,46.36,46.42,144829.9854112894,31.2949,31.3825,31.2544,31.2949,144829.9854
2017-04-28 09:40:00,46.42,46.49,46.36,46.44,102604.64594321624,31.2949,31.3421,31.2544,31.3084,102604.6459
2017-04-28 09:50:00,46.44,46.53,46.37,46.44,164442.82347660197,31.3084,31.369,31.2612,31.3084,164442.8235
2017-04-28 10:00:00,46.45,46.49,46.37,46.43,82509.2582201773,31.3151,31.3421,31.2612,31.3016,82509.2582
2017-04-28 10:10:00,46.44,46.44,46.34,46.36,136745.5953316126,31.3084,31.3084,31.2409,31.2544,136745.5953
2017-04-28 10:20:00,46.35,46.39,46.27,46.39,168706.09359218943,31.2477,31.2747,31.1938,31.2747,168706.0936
2017-04-28 10:30:00,46.39,46.39,46.29,46.38,98339.13141061609,31.2747,31.2747,31.2072,31.2679,98339.1314
2017-04-28 10:40:00,46.37,46.38,46.27,46.27,111997.53114128605,31.2612,31.2679,31.1938,31.1938,111997.5311
2017-04-28 10:50:00,46.27,46.36,46.26,46.29,70043.76613174728,31.1938,31.2544,31.187,31.2072,70043.7661
2017-04-28 11:00:00,46.29,46.38,46.28,46.35,95065.6491976209,31.2072,31.2679,31.2005,31.2477,95065.6492
2017-04-28 11:10:00,46.35,46.36,46.26,46.32,59286.27538996745,31.2477,31.2544,31.187,31.2275,59286.2754
2017-04-28 11:20:00,46.33,46.36,46.27,46.34,77095.72438559085,31.2342,31.2544,31.1938,31.2409,77095.7244
2017-04-28 11:30:00,46.34,46.36,46.27,46.34,50701.3803164628,31.2409,31.2544,31.1938,31.2409,50701.3803
2017-04-28 11:40:00,46.34,46.38,46.27,46.35,95762.54068005834,31.2409,31.2679,31.1938,31.2477,95762.5407
2017-04-28 11:50:00,46.34,46.36,46.29,46.32,52687.68937268544,31.2409,31.2544,31.2072,31.2275,52687.6894
2017-04-28 12:00:00,46.32,46.39,46.32,46.38,63672.98844125238,31.2275,31.2747,31.2275,31.2679,63672.9884
2017-04-28 12:10:00,46.38,46.4,46.32,46.38,139340.14139827178,31.2679,31.2814,31.2275,31.2679,139340.1414
2017-04-28 12:20:00,46.38,46.39,46.34,46.36,59319.94164515767,31.2679,31.2747,31.2409,31.2544,59319.9416
2017-04-28 12:30:00,46.36,46.37,46.31,46.35,118213.44405790596,31.2544,31.2612,31.2207,31.2477,118213.4441
2017-04-28 12:40:00,46.34,46.4,46.33,46.36,59288.51980698013,31.2409,31.2814,31.2342,31.2544,59288.5198
2017-04-28 12:50:00,46.36,46.36,46.3,46.34,49865.33497923914,31.2544,31.2544,31.214,31.2409,49865.335
2017-04-28 13:00:00,46.35,46.39,46.31,46.36,56568.28638761082,31.2477,31.2747,31.2207,31.2544,56568.2864
2017-04-28 13:10:00,46.35,46.36,46.3,46.31,52725.84446190102,31.2477,31.2544,31.214,31.2207,52725.8445
2017-04-28 13:20:00,46.3,46.36,46.3,46.36,57986.75793962518,31.214,31.2544,31.214,31.2544,57986.7579
2017-04-28 13:30:00,46.36,46.39,46.35,46.36,39390.64078105712,31.2544,31.2747,31.2477,31.2544,39390.6408
2017-04-28 13:40:00,46.36,46.37,46.32,46.34,51057.12041297273,31.2544,31.2612,31.2275,31.2409,51057.1204
2017-04-28 13:50:00,46.33,46.36,46.32,46.35,124129.72730333295,31.2342,31.2544,31.2275,31.2477,124129.7273
2017-04-28 14:00:00,46.35,46.37,46.33,46.35,108924.92425092582,31.2477,31.2612,31.2342,31.2477,108924.9243
2017-04-28 14:10:00,46.35,46.36,46.31,46.34,180132.42060374818,31.2477,31.2544,31.2207,31.2409,180132.4206
2017-04-28 14:20:00,46.33,46.35,46.27,46.27,148375.04208281898,31.2342,31.2477,31.1938,31.1938,148375.0421
2017-04-28 14:30:00,46.27,46.3,46.26,46.27,186490.8540006733,31.1938,31.214,31.187,31.1938,186490.854
2017-04-28 14:40:00,46.27,46.28,46.22,46.23,79824.93547301088,31.1938,31.2005,31.16,31.1668,79824.9355
2017-04-28 14:50:00,46.24,46.26,46.2,46.2,62465.49208843003,31.1735,31.187,31.1466,31.1466,62465.4921
2017-04-28 15:00:00,46.2,46.22,46.19,46.22,144255.41465604308,31.1466,31.16,31.1398,31.16,144255.4147
2017-04-28 15:10:00,46.23,46.27,46.21,46.24,156761.30625070137,31.1668,31.1938,31.1533,31.1735,156761.3063
2017-04-28 15:20:00,46.24,46.24,46.19,46.21,71417.34934350802,31.1735,31.1735,31.1398,31.1533,71417.3493
2017-04-28 15:30:00,46.21,46.24,46.17,46.22,111045.89832790932,31.1533,31.1735,31.1263,31.16,111045.8983
2017-04-28 15:40:00,46.21,46.23,46.13,46.16,147974.4136460554,31.1533,31.1668,31.0994,31.1196,147974.4136
2017-04-28 15:50:00,46.16,46.21,46.13,46.17,393784.0870833801,31.1196,31.1533,31.0994,31.1263,393784.0871
2017-05-01 09:30:00,46.36,46.43,46.3,46.31,92155.76254068004,31.2544,31.3016,31.214,31.2207,92155.7625
2017-05-01 09:40:00,46.32,46.36,46.27,46.29,135273.2577712939,31.2275,31.2544,31.1938,31.2072,135273.2578
2017-05-01 09:50:00,46.3,46.35,46.27,46.29,41146.897093479965,31.214,31.2477,31.1938,31.2072,41146.8971
2017-05-01 10:00:00,46.28,46.35,46.25,46.27,60525.19358096734,31.2005,31.2477,31.1803,31.1938,60525.1936
2017-05-01 10:10:00,46.27,46.36,46.22,46.29,58939.51296150825,31.1938,31.2544,31.16,31.2072,58939.513
2017-05-01 10:20:00,46.29,46.3,46.2,46.27,45076.87128268432,31.2072,31.214,31.1466,31.1938,45076.8713
2017-05-01 10:30:00,46.28,46.36,46.27,46.31,92541.80226686118,31.2005,31.2544,31.1938,31.2207,92541.8023
2017-05-01 10:40:00,46.31,46.31,46.2,46.21,190913.4777241612,31.2207,31.2207,31.1466,31.1533,190913.4777
2017-05-01 10:50:00,46.21,46.28,46.16,46.27,108408.7083380092,31.1533,31.2005,31.1196,31.1938,108408.7083
2017-05-01 11:00:00,46.27,46.32,46.24,46.25,143293.6819661093,31.1938,31.2275,31.1735,31.1803,143293.682
2017-05-01 11:10:00,46.24,46.28,46.21,46.26,257506.45269891145,31.1735,31.2005,31.1533,31.187,257506.4527
2017-05-01 11:20:00,46.25,46.33,46.25,46.27,56734.37324654921,31.1803,31.2342,31.1803,31.1938,56734.3732
2017-05-01 11:30:00,46.27,46.34,46.26,46.34,77565.9297497475,31.1938,31.2409,31.187,31.2409,77565.9297
2017-05-01 11:40:00,46.34,46.45,46.33,46.41,125596.45382111995,31.2409,31.3151,31.2342,31.2881,125596.4538
2017-05-01 11:50:00,46.42,46.44,46.36,46.37,83097.29547749972,31.2949,31.3084,31.2544,31.2612,83097.2955
2017-05-01 12:00:00,46.38,46.45,46.37,46.44,209810.34676242844,31.2679,31.3151,31.2612,31.3084,209810.3468
2017-05-01 12:10:00,46.45,46.46,46.37,46.42,98876.66928515316,31.3151,31.3218,31.2612,31.2949,98876.6693
2017-05-01 12:20:00,46.42,46.43,46.38,46.4,67216.9229042756,31.2949,31.3016,31.2679,31.2814,67216.9229
2017-05-01 12:30:00,46.4,46.43,46.39,46.41,49839.52418359331,31.2814,31.3016,31.2747,31.2881,49839.5242
2017-05-01 12:40:00,46.4,46.43,46.36,46.37,34155.53809897879,31.2814,31.3016,31.2544,31.2612,34155.5381
2017-05-01 12:50:00,46.37,46.39,46.04,46.25,218839.636404444,31.2612,31.2747,31.0387,31.1803,218839.6364
2017-05-01 13:00:00,46.25,46.31,46.16,46.28,60359.10672202895,31.1803,31.2207,31.1196,31.2005,60359.1067
2017-05-01 13:10:00,46.28,46.35,46.25,46.33,39284.03097295477,31.2005,31.2477,31.1803,31.2342,39284.031
2017-05-01 13:20:00,46.33,46.36,46.28,46.34,45157.67029514084,31.2342,31.2544,31.2005,31.2409,45157.6703
2017-05-01 13:30:00,46.35,46.37,46.32,46.34,51639.54662776343,31.2477,31.2612,31.2275,31.2409,51639.5466
2017-05-01 13:40:00,46.35,46.41,46.34,46.4,56174.39120188531,31.2477,31.2881,31.2409,31.2814,56174.3912
2017-05-01 13:50:00,46.41,46.45,46.39,46.45,62113.11861743912,31.2881,31.3151,31.2747,31.3151,62113.1186
2017-05-01 14:00:00,46.44,46.51,46.42,46.44,65915.16103692066,31.3084,31.3556,31.2949,31.3084,65915.161
2017-05-01 14:10:00,46.45,46.48,46.41,46.46,98157.33363258892,31.3151,31.3353,31.2881,31.3218,98157.3336
2017-05-01 14:20:00,46.46,46.47,46.39,46.41,147279.76658063068,31.3218,31.3286,31.2747,31.2881,147279.7666
2017-05-01 14:30:00,46.4,46.42,46.35,46.36,140861.8561328695,31.2814,31.2949,31.2477,31.2544,140861.8561
2017-05-01 14:40:00,46.36,46.37,46.33,46.34,87260.68903602289,31.2544,31.2612,31.2342,31.2409,87260.689
2017-05-01 14:50:00,46.34,46.38,46.33,46.38,74179.10447761194,31.2409,31.2679,31.2342,31.2679,74179.1045
2017-05-01 15:00:00,46.37,46.42,46.36,46.41,84596.5660419706,31.2612,31.2949,31.2544,31.2881,84596.566
2017-05-01 15:10:00,46.41,46.43,46.36,46.39,110171.69790147008,31.2881,31.3016,31.2544,31.2747,110171.6979
2017-05-01 15:20:00,46.38,46.42,46.35,46.38,115595.33161261362,31.2679,31.2949,31.2477,31.2679,115595.3316
2017-05-01 15:30:00,46.37,46.44,46.37,46.38,180298.50746268657,31.2612,31.3084,31.2612,31.2679,180298.5075
2017-05-01 15:40:00,46.38,46.41,46.35,46.35,164566.2664122994,31.2679,31.2881,31.2477,31.2477,164566.2664
2017-05-01 15:50:00,46.36,46.38,46.31,46.33,386333.7448097856,31.2544,31.2679,31.2207,31.2342,386333.7448
2017-05-02 09:30:00,46.36,46.48,46.3,46.44,118052.96824149929,31.2544,31.3353,31.214,31.3084,118052.9682
2017-05-02 09:40:00,46.44,46.47,46.27,46.34,129841.76860060598,31.3084,31.3286,31.1938,31.2409,129841.7686
2017-05-02 09:50:00,46.31,46.46,46.27,46.28,142758.38850858487,31.2207,31.3218,31.1938,31.2005,142758.3885
2017-05-02 10:00:00,46.29,46.36,46.11,46.12,137049.71383683087,31.2072,31.2544,31.0859,31.0926,137049.7138
2017-05-02 10:10:00,46.12,46.25,46.1,46.25,104625.74346313544,31.0926,31.1803,31.0791,31.1803,104625.7435
2017-05-02 10:20:00,46.24,46.27,46.19,46.22,93580.96734373248,31.1735,31.1938,31.1398,31.16,93580.9673
2017-05-02 10:30:00,46.22,46.26,46.2,46.2,83505.77937380764,31.16,31.187,31.1466,31.1466,83505.7794
2017-05-02 10:40:00,46.2,46.28,46.19,46.25,88288.63202783077,31.1466,31.2005,31.1398,31.1803,88288.632
2017-05-02 10:50:00,46.24,46.35,46.22,46.27,88725.17113679722,31.1735,31.2477,31.16,31.1938,88725.1711
2017-05-02 11:00:00,46.27,46.32,46.24,46.24,104139.82717989002,31.1938,31.2275,31.1735,31.1735,104139.8272
2017-05-02 11:10:00,46.24,46.31,46.24,46.3,80618.3368869936,31.1735,31.2207,31.1735,31.214,80618.3369
2017-05-02 11:20:00,46.3,46.34,46.28,46.32,86392.09965211536,31.214,31.2409,31.2005,31.2275,86392.0997
2017-05-02 11:30:00,46.32,46.35,46.27,46.29,69288.51980698013,31.2275,31.2477,31.1938,31.2072,69288.5198
2017-05-02 11:40:00,46.29,46.36,46.28,46.32,180213.21961620467,31.2072,31.2544,31.2005,31.2275,180213.2196
2017-05-02 11:50:00,46.32,46.33,46.23,46.28,110041.5217147346,31.2275,31.2342,31.1668,31.2005,110041.5217
2017-05-02 12:00:00,46.28,46.4,46.27,46.36,61390.41633935585,31.2005,31.2814,31.1938,31.2544,61390.4163
2017-05-02 12:10:00,46.36,46.37,46.34,46.36,43353.15901694535,31.2544,31.2612,31.2409,31.2544,43353.159
2017-05-02 12:20:00,46.36,46.37,46.33,46.36,41070.586915048814,31.2544,31.2612,31.2342,31.2544,41070.5869
2017-05-02 12:30:00,46.36,46.43,46.36,46.42,53319.49276175513,31.2544,31.3016,31.2544,31.2949,53319.4928
2017-05-02 12:40:00,46.43,46.44,46.4,46.43,42615.86802827965,31.3016,31.3084,31.2814,31.3016,42615.868
2017-05-02 12:50:00,46.42,46.44,46.39,46.41,37433.50914599933,31.2949,31.3084,31.2747,31.2881,37433.5091
2017-05-02 13:00:00,46.41,46.42,46.37,46.37,43616.87801593536,31.2881,31.2949,31.2612,31.2612,43616.878
2017-05-02 13:10:00,46.37,46.41,46.34,46.4,68031.6462798788,31.2612,31.2881,31.2409,31.2814,68031.6463
2017-05-02 13:20:00,46.4,46.41,46.36,46.36,49697.00370328807,31.2814,31.2881,31.2544,31.2544,49697.0037
2017-05-02 13:30:00,46.36,46.39,46.36,46.38,56771.40612725845,31.2544,31.2747,31.2544,31.2679,56771.4061
2017-05-02 13:40:00,46.38,46.39,46.35,46.36,62255.63909774436,31.2679,31.2747,31.2477,31.2544,62255.6391
2017-05-02 13:50:00,46.36,46.36,46.29,46.32,61602.5137470542,31.2544,31.2544,31.2072,31.2275,61602.5137
2017-05-02 14:00:00,46.31,46.36,46.3,46.33,74792.95253058018,31.2207,31.2544,31.214,31.2342,74792.9525
2017-05-02 14:10:00,46.34,46.36,46.32,46.36,68101.2232072719,31.2409,31.2544,31.2275,31.2544,68101.2232
2017-05-02 14:20:00,46.35,46.36,46.3,46.31,62661.87857703961,31.2477,31.2544,31.214,31.2207,62661.8786
2017-05-02 14:30:00,46.31,46.32,46.26,46.27,47993.491190663226,31.2207,31.2275,31.187,31.1938,47993.4912
2017-05-02 14:40:00,46.27,46.28,46.25,46.26,107464.93098417686,31.1938,31.2005,31.1803,31.187,107464.931
2017-05-02 14:50:00,46.25,46.27,46.21,46.25,66309.05622264616,31.1803,31.1938,31.1533,31.1803,66309.0562
2017-05-02 15:00:00,46.25,46.27,46.22,46.22,62628.212321849394,31.1803,31.1938,31.16,31.16,62628.2123
2017-05-02 15:10:00,46.23,46.28,46.23,46.27,92457.63662888564,31.1668,31.2005,31.1668,31.1938,92457.6366
2017-05-02 15:20:00,46.27,46.28,46.23,46.24,127372.90988665694,31.1938,31.2005,31.1668,31.1735,127372.9099
2017-05-02 15:30:00,46.23,46.23,46.16,46.22,151844.91078442373,31.1668,31.1668,31.1196,31.16,151844.9108
2017-05-02 15:40:00,46.21,46.25,46.2,46.25,90561.10425317024,31.1533,31.1803,31.1466,31.1803,90561.1043
2017-05-02 15:50:00,46.25,46.36,46.25,46.35,377916.0588037257,31.1803,31.2544,31.1803,31.2477,377916.0588
2017-05-03 09:30:00,46.11,46.44,46.08,46.37,89589.27168667938,31.0859,31.3084,31.0657,31.2612,89589.2717
2017-05-03 09:40:00,46.44,46.5,46.38,46.42,59914.71215351812,31.3084,31.3488,31.2679,31.2949,59914.7122
2017-05-03 09:50:00,46.43,46.53,46.38,46.53,50121.19851868477,31.3016,31.369,31.2679,31.369,50121.1985
2017-05-03 10:00:00,46.53,46.57,46.38,46.39,123754.90966221524,31.369,31.396,31.2679,31.2747,123754.9097
2017-05-03 10:10:00,46.39,46.45,46.39,46.45,157727.52777466053,31.2747,31.3151,31.2747,31.3151,157727.5278
2017-05-03 10:20:00,46.44,46.46,46.36,46.41,136851.0829312086,31.3084,31.3218,31.2544,31.2881,136851.0829
2017-05-03 10:30:00,46.4,46.44,46.36,46.43,175511.16597463808,31.2814,31.3084,31.2544,31.3016,175511.166
2017-05-03 10:40:00,46.43,46.44,46.35,46.36,119194.25429244751,31.3016,31.3084,31.2477,31.2544,119194.2543
2017-05-03 10:50:00,46.37,46.37,46.3,46.33,168274.04331724835,31.2612,31.2612,31.214,31.2342,168274.0433
2017-05-03 11:00:00,46.33,46.41,46.3,46.39,109038.2673100662,31.2342,31.2881,31.214,31.2747,109038.2673
2017-05-03 11:10:00,46.4,46.4,46.33,46.34,82952.53058018179,31.2814,31.2814,31.2342,31.2409,82952.5306
2017-05-03 11:20:00,46.35,46.42,46.34,46.37,72734.82212995175,31.2477,31.2949,31.2409,31.2612,72734.8221
2017-05-03 11:30:00,46.38,46.41,46.31,46.38,91032.43182583324,31.2679,31.2881,31.2207,31.2679,91032.4318
2017-05-03 11:40:00,46.39,46.42,46.35,46.41,49661.093031085176,31.2747,31.2949,31.2477,31.2881,49661.093
2017-05-03 11:50:00,46.41,46.44,46.38,46.38,86421.27707328022,31.2881,31.3084,31.2679,31.2679,86421.2771
2017-05-03 12:00:00,46.37,46.4,46.35,46.35,80729.4355291213,31.2612,31.2814,31.2477,31.2477,80729.4355
2017-05-03 12:10:00,46.36,46.39,46.31,46.39,114723.37560318709,31.2544,31.2747,31.2207,31.2747,114723.3756
2017-05-03 12:20:00,46.39,46.41,46.37,46.39,71249.01806755694,31.2747,31.2881,31.2612,31.2747,71249.0181
2017-05-03 12:30:00,46.39,46.4,46.32,46.35,147654.5842217484,31.2747,31.2814,31.2275,31.2477,147654.5842
2017-05-03 12:40:00,46.35,46.42,46.32,46.36,169252.60913477725,31.2477,31.2949,31.2275,31.2544,169252.6091
2017-05-03 12:50:00,46.35,46.38,46.3,46.34,109565.70530804624,31.2477,31.2679,31.214,31.2409,109565.7053
2017-05-03 13:00:00,46.35,46.38,46.34,46.36,86415.66603074851,31.2477,31.2679,31.2409,31.2544,86415.666
2017-05-03 13:10:00,46.36,46.41,46.36,46.37,82695.54483222982,31.2544,31.2881,31.2544,31.2612,82695.5448
2017-05-03 13:20:00,46.38,46.4,46.34,46.38,65366.40107732016,31.2679,31.2814,31.2409,31.2679,65366.4011
2017-05-03 13:30:00,46.38,46.38,46.33,46.37,104410.27942991808,31.2679,31.2679,31.2342,31.2612,104410.2794
2017-05-03 13:40:00,46.36,46.38,46.32,46.33,72062.6192346538,31.2544,31.2679,31.2275,31.2342,72062.6192
2017-05-03 13:50:00,46.33,46.37,46.33,46.36,73685.33273482212,31.2342,31.2612,31.2342,31.2544,73685.3327
2017-05-03 14:00:00,46.36,46.53,46.32,46.41,270259.2301649646,31.2544,31.369,31.2275,31.2881,270259.2302
2017-05-03 14:10:00,46.42,46.48,46.35,46.38,195278.8688138256,31.2949,31.3353,31.2477,31.2679,195278.8688
2017-05-03 14:20:00,46.38,46.47,46.37,46.43,169572.43855908426,31.2679,31.3286,31.2612,31.3016,169572.4386
2017-05-03 14:30:00,46.42,46.52,46.38,46.52,145367.5232858265,31.2949,31.3623,31.2679,31.3623,145367.5233
2017-05-03 14:40:00,46.52,46.57,46.48,46.55,193650.5442711256,31.3623,31.396,31.3353,31.3825,193650.5443
2017-05-03 14:50:00,46.56,46.6,46.54,46.55,104057.90595892716,31.3893,31.4162,31.3758,31.3825,104057.906
2017-05-03 15:00:00,46.56,46.62,46.54,46.58,134707.6646840983,31.3893,31.4297,31.3758,31.4027,134707.6647
2017-05-03 15:10:00,46.58,46.59,46.47,46.48,144519.1336550331,31.4027,31.4095,31.3286,31.3353,144519.1337
2017-05-03 15:20:00,46.48,46.52,46.45,46.51,168424.41925709796,31.3353,31.3623,31.3151,31.3556,168424.4193
2017-05-03 15:30:00,46.51,46.52,46.47,46.52,142965.99708225788,31.3556,31.3623,31.3286,31.3623,142965.9971
2017-05-03 15:40:00,46.52,46.53,46.45,46.45,473414.880484794,31.3623,31.369,31.3151,31.3151,473414.8805
2017-05-03 15:50:00,46.46,46.52,46.4,46.44,664523.6224890584,31.3218,31.3623,31.2814,31.3084,664523.6225
2017-05-04 09:30:00,47.01,47.52,46.67,47.52,749960.722702278,31.9334,32.2799,31.7025,32.2799,749960.7227
2017-05-04 09:40:00,47.52,47.8,47.52,47.6,604252.048030524,32.2799,32.4701,32.2799,32.3342,604252.048
2017-05-04 09:50:00,47.6,47.7,47.42,47.52,393751.5430366962,32.3342,32.4021,32.2119,32.2799,393751.543
2017-05-04 10:00:00,47.52,47.58,47.2,47.21,323267.87117046345,32.2799,32.3206,32.0625,32.0693,323267.8712
2017-05-04 10:10:00,47.2,47.44,47.2,47.42,269382.7853215127,32.0625,32.2255,32.0625,32.2119,269382.7853
2017-05-04 10:20:00,47.42,47.75,47.41,47.67,413024.3519245876,32.2119,32.4361,32.2051,32.3817,413024.3519
2017-05-04 10:30:00,47.66,47.67,47.35,47.45,177011.5587476153,32.375,32.3817,32.1644,32.2323,177011.5587
2017-05-04 10:40:00,47.43,47.43,47.22,47.23,159890.02356637863,32.2187,32.2187,32.0761,32.0829,159890.0236
2017-05-04 10:50:00,47.23,47.34,47.17,47.29,198077.65682863875,32.0829,32.1576,32.0421,32.1236,198077.6568
2017-05-04 11:00:00,47.29,47.35,47.24,47.27,199214.45404556167,32.1236,32.1644,32.0897,32.11,199214.454
2017-05-04 11:10:00,47.26,47.32,47.21,47.31,154578.61070586916,32.1032,32.144,32.0693,32.1372,154578.6107
2017-05-04 11:20:00,47.31,47.4,47.3,47.3,124945.57288744248,32.1372,32.1983,32.1304,32.1304,124945.5729
2017-05-04 11:30:00,47.3,47.33,47.19,47.33,184234.0926944226,32.1304,32.1508,32.0557,32.1508,184234.0927
2017-05-04 11:40:00,47.32,47.32,47.24,47.27,99194.25429244751,32.144,32.144,32.0897,32.11,99194.2543
2017-05-04 11:50:00,47.27,47.28,47.11,47.12,100983.05465155424,32.11,32.1168,32.0013,32.0081,100983.0547
2017-05-04 12:00:00,47.12,47.16,46.91,46.97,169707.10357984513,32.0081,32.0353,31.8655,31.9062,169707.1036
2017-05-04 12:10:00,46.98,47.05,46.92,46.92,118207.83301537426,31.913,31.9606,31.8723,31.8723,118207.833
2017-05-04 12:20:00,46.93,47.01,46.92,46.99,75700.81921220962,31.8791,31.9334,31.8723,31.9198,75700.8192
2017-05-04 12:30:00,47.0,47.03,46.88,46.99,85539.2211872966,31.9266,31.947,31.8451,31.9198,85539.2212
2017-05-04 12:40:00,46.99,47.07,46.95,47.04,93773.98720682302,31.9198,31.9742,31.8927,31.9538,93773.9872
2017-05-04 12:50:00,47.05,47.09,47.0,47.0,185127.37066546964,31.9606,31.9878,31.9266,31.9266,185127.3707
2017-05-04 13:00:00,46.99,47.03,46.98,47.02,69530.91684434967,31.9198,31.947,31.913,31.9402,69530.9168
2017-05-04 13:10:00,47.01,47.05,46.94,46.94,86668.16294467512,31.9334,31.9606,31.8859,31.8859,86668.1629
2017-05-04 13:20:00,46.94,46.97,46.85,46.85,110769.83503534956,31.8859,31.9062,31.8247,31.8247,110769.835
2017-05-04 13:30:00,46.85,46.85,46.76,46.85,122380.20424194814,31.8247,31.8247,31.7636,31.8247,122380.2042
2017-05-04 13:40:00,46.85,46.95,46.84,46.94,135312.5350690158,31.8247,31.8927,31.8179,31.8859,135312.5351
2017-05-04 13:50:00,46.94,46.95,46.86,46.91,226249.57917181007,31.8859,31.8927,31.8315,31.8655,226249.5792
2017-05-04 14:00:00,46.91,46.96,46.86,46.91,185641.3421613736,31.8655,31.8995,31.8315,31.8655,185641.3422
2017-05-04 14:10:00,46.9,46.91,46.75,46.76,113806.5312535069,31.8587,31.8655,31.7568,31.7636,113806.5313
2017-05-04 14:20:00,46.76,46.83,46.66,46.83,103108.51756256312,31.7636,31.8111,31.6957,31.8111,103108.5176
2017-05-04 14:30:00,46.82,46.85,46.79,46.83,91458.8710582426,31.8044,31.8247,31.784,31.8111,91458.8711
2017-05-04 14:40:00,46.82,46.85,46.8,46.8,121339.91695657052,31.8044,31.8247,31.7908,31.7908,121339.917
2017-05-04 14:50:00,46.81,46.87,46.8,46.83,165140.83716754572,31.7976,31.8383,31.7908,31.8111,165140.8372
2017-05-04 15:00:00,46.83,46.93,46.8,46.89,149203.23196049826,31.8111,31.8791,31.7908,31.8519,149203.232
2017-05-04 15:10:00,46.89,46.92,46.85,46.9,137864.43721243407,31.8519,31.8723,31.8247,31.8587,137864.4372
2017-05-04 15:20:00,46.9,46.97,46.88,46.97,161180.56334867017,31.8587,31.9062,31.8451,31.9062,161180.5633
2017-05-04 15:30:00,46.97,46.97,46.85,46.85,317363.9322186062,31.9062,31.9062,31.8247,31.8247,317363.9322
2017-05-04 15:40:00,46.85,47.0,46.85,46.99,346178.88003591064,31.8247,31.9266,31.8247,31.9198,346178.88
2017-05-04 15:50:00,46.98,47.0,46.91,46.93,844715.5201436427,31.913,31.9266,31.8655,31.8791,844715.5201
2017-05-05 09:30:00,47.11,47.19,46.93,46.96,168601.72820109976,32.0013,32.0557,31.8791,31.8995,168601.7282
2017-05-05 09:40:00,46.98,46.99,46.85,46.88,123970.3736954326,31.913,31.9198,31.8247,31.8451,123970.3737
2017-05-05 09:50:00,46.88,46.9,46.76,46.82,128183.14442823477,31.8451,31.8587,31.7636,31.8044,128183.1444
2017-05-05 10:00:00,46.82,46.88,46.76,46.83,89801.36909437773,31.8044,31.8451,31.7636,31.8111,89801.3691
2017-05-05 10:10:00,46.83,46.87,46.79,46.85,68183.14442823477,31.8111,31.8383,31.784,31.8247,68183.1444
2017-05-05 10:20:00,46.85,46.88,46.68,46.76,128799.23689821568,31.8247,31.8451,31.7093,31.7636,128799.2369
2017-05-05 10:30:00,46.76,46.82,46.71,46.76,122637.18998990011,31.7636,31.8044,31.7296,31.7636,122637.19
2017-05-05 10:40:00,46.76,46.76,46.66,46.76,114477.6119402985,31.7636,31.7636,31.6957,31.7636,114477.6119
2017-05-05 10:50:00,46.76,46.85,46.76,46.83,121709.12355515656,31.7636,31.8247,31.7636,31.8111,121709.1236
2017-05-05 11:00:00,46.83,46.83,46.7,46.7,83125.35069015823,31.8111,31.8111,31.7228,31.7228,83125.3507
2017-05-05 11:10:00,46.71,46.79,46.71,46.79,92597.9126921782,31.7296,31.784,31.7296,31.784,92597.9127
2017-05-05 11:20:00,46.79,46.8,46.7,46.72,80437.66131747278,31.784,31.7908,31.7228,31.7364,80437.6613
2017-05-05 11:30:00,46.72,46.84,46.7,46.82,81578.94736842105,31.7364,31.8179,31.7228,31.8044,81578.9474
2017-05-05 11:40:00,46.81,46.86,46.81,46.84,93871.61934687464,31.7976,31.8315,31.7976,31.8179,93871.6193
2017-05-05 11:50:00,46.85,46.85,46.78,46.79,119198.7431264729,31.8247,31.8247,31.7772,31.784,119198.7431
2017-05-05 12:00:00,46.79,46.81,46.76,46.78,74511.27819548872,31.784,31.7976,31.7636,31.7772,74511.2782
2017-05-05 12:10:00,46.78,46.78,46.71,46.71,70546.5155425878,31.7772,31.7772,31.7296,31.7296,70546.5155
2017-05-05 12:20:00,46.71,46.74,46.68,46.68,62458.75883739199,31.7296,31.75,31.7093,31.7093,62458.7588
2017-05-05 12:30:00,46.68,46.69,46.6,46.6,84616.76579508472,31.7093,31.716,31.6549,31.6549,84616.7658
2017-05-05 12:40:00,46.6,46.64,46.58,46.61,65575.1318594995,31.6549,31.6821,31.6413,31.6617,65575.1319
2017-05-05 12:50:00,46.62,46.65,46.61,46.65,80543.14891706879,31.6685,31.6889,31.6617,31.6889,80543.1489
2017-05-05 13:00:00,46.65,46.68,46.59,46.6,71379.19425429244,31.6889,31.7093,31.6481,31.6549,71379.1943
2017-05-05 13:10:00,46.6,46.6,46.54,46.57,61075.075749074174,31.6549,31.6549,31.6142,31.6345,61075.0757
2017-05-05 13:20:00,46.56,46.6,46.56,46.6,56615.41914487712,31.6277,31.6549,31.6277,31.6549,56615.4191
2017-05-05 13:30:00,46.6,46.62,46.57,46.61,71251.26248456963,31.6549,31.6685,31.6345,31.6617,71251.2625
2017-05-05 13:40:00,46.62,46.64,46.6,46.6,69705.98137133878,31.6685,31.6821,31.6549,31.6549,69705.9814
2017-05-05 13:50:00,46.6,46.67,46.59,46.64,77369.54326113792,31.6549,31.7025,31.6481,31.6821,77369.5433
2017-05-05 14:00:00,46.64,46.69,46.64,46.69,61266.9734036584,31.6821,31.716,31.6821,31.716,61266.9734
2017-05-05 14:10:00,46.69,46.71,46.67,46.7,77515.43036696217,31.716,31.7296,31.7025,31.7228,77515.4304
2017-05-05 14:20:00,46.69,46.72,46.68,46.68,81757.37852092918,31.716,31.7364,31.7093,31.7093,81757.3785
2017-05-05 14:30:00,46.68,46.71,46.66,46.69,87008.19212209628,31.7093,31.7296,31.6957,31.716,87008.1921
2017-05-05 14:40:00,46.69,46.81,46.68,46.79,90805.74570755246,31.716,31.7976,31.7093,31.784,90805.7457
2017-05-05 14:50:00,46.78,46.8,46.76,46.77,58920.43541690046,31.7772,31.7908,31.7636,31.7704,58920.4354
2017-05-05 15:00:00,46.77,46.83,46.75,46.83,73001.90775446077,31.7704,31.8111,31.7568,31.8111,73001.9078
2017-05-05 15:10:00,46.83,46.84,46.78,46.81,126402.19952867244,31.8111,31.8179,31.7772,31.7976,126402.1995
2017-05-05 15:20:00,46.82,46.85,46.8,46.84,67583.88508584895,31.8044,31.8247,31.7908,31.8179,67583.8851
2017-05-05 15:30:00,46.84,46.85,46.78,46.8,138776.79272808888,31.8179,31.8247,31.7772,31.7908,138776.7927
2017-05-05 15:40:00,46.8,46.87,46.75,46.85,218269.55448322292,31.7908,31.8383,31.7568,31.8247,218269.5545
2017-05-05 15:50:00,46.85,46.9,46.83,46.89,508221.29951745033,31.8247,31.8587,31.8111,31.8519,508221.2995
2017-05-08 09:30:00,46.81,47.05,46.79,46.88,120880.93367747728,31.7976,31.9606,31.784,31.8451,120880.9337
2017-05-08 09:40:00,46.9,46.9,46.77,46.87,81962.74267758949,31.8587,31.8587,31.7704,31.8383,81962.7427
2017-05-08 09:50:00,46.87,47.01,46.87,46.89,150662.10301874086,31.8383,31.9334,31.8383,31.8519,150662.103
2017-05-08 10:00:00,46.88,46.97,46.85,46.86,86864.5494332847,31.8451,31.9062,31.8247,31.8315,86864.5494
2017-05-08 10:10:00,46.85,46.93,46.78,46.93,97301.08854225116,31.8247,31.8791,31.7772,31.8791,97301.0885
2017-05-08 10:20:00,46.93,46.95,46.83,46.85,141099.76433621367,31.8791,31.8927,31.8111,31.8247,141099.7643
2017-05-08 10:30:00,46.86,47.03,46.82,47.03,137946.3584333969,31.8315,31.947,31.8044,31.947,137946.3584
2017-05-08 10:40:00,47.04,47.17,47.01,47.15,167119.290764224,31.9538,32.0421,31.9334,32.0285,167119.2908
2017-05-08 10:50:00,47.15,47.15,47.06,47.11,293799.79800246883,32.0285,32.0285,31.9674,32.0013,293799.798
2017-05-08 11:00:00,47.12,47.17,47.12,47.16,146791.60588037258,32.0081,32.0421,32.0081,32.0353,146791.6059
2017-05-08 11:10:00,47.16,47.3,47.16,47.28,382905.39782291546,32.0353,32.1304,32.0353,32.1168,382905.3978
2017-05-08 11:20:00,47.27,47.27,47.13,47.14,71216.47402087308,32.11,32.11,32.0149,32.0217,71216.474
2017-05-08 11:30:00,47.14,47.23,47.13,47.23,207165.301312984,32.0217,32.0829,32.0149,32.0829,207165.3013
2017-05-08 11:40:00,47.22,47.25,47.19,47.25,95809.67343732464,32.0761,32.0964,32.0557,32.0964,95809.6734
2017-05-08 11:50:00,47.25,47.27,47.21,47.27,91127.81954887215,32.0964,32.11,32.0693,32.11,91127.8195
2017-05-08 12:00:00,47.26,47.27,47.23,47.25,64449.55672763999,32.1032,32.11,32.0829,32.0964,64449.5567
2017-05-08 12:10:00,47.24,47.3,47.23,47.3,69322.18606217035,32.0897,32.1304,32.0829,32.1304,69322.1861
2017-05-08 12:20:00,47.3,47.31,47.23,47.23,60618.3368869936,32.1304,32.1372,32.0829,32.0829,60618.3369
2017-05-08 12:30:00,47.24,47.26,47.19,47.21,75116.14858040624,32.0897,32.1032,32.0557,32.0693,75116.1486
2017-05-08 12:40:00,47.21,47.24,47.19,47.2,89751.99192009875,32.0693,32.0897,32.0557,32.0625,89751.9919
2017-05-08 12:50:00,47.2,47.21,47.14,47.16,80488.1607002581,32.0625,32.0693,32.0217,32.0353,80488.1607
2017-05-08 13:00:00,47.16,47.25,47.16,47.25,80625.07013803165,32.0353,32.0964,32.0353,32.0964,80625.0701
2017-05-08 13:10:00,47.26,47.26,47.23,47.24,181132.30838289752,32.1032,32.1032,32.0829,32.0897,181132.3084
2017-05-08 13:20:00,47.24,47.26,47.18,47.19,161288.29536527887,32.0897,32.1032,32.0489,32.0557,161288.2954
2017-05-08 13:30:00,47.18,47.24,47.16,47.22,120903.37784760408,32.0489,32.0897,32.0353,32.0761,120903.3778
2017-05-08 13:40:00,47.22,47.32,47.2,47.26,174075.86129502862,32.0761,32.144,32.0625,32.1032,174075.8613
2017-05-08 13:50:00,47.26,47.32,47.26,47.32,41796.6558186511,32.1032,32.144,32.1032,32.144,41796.6558
2017-05-08 14:00:00,47.32,47.33,47.27,47.27,115432.61137919423,32.144,32.1508,32.11,32.11,115432.6114
2017-05-08 14:10:00,47.28,47.29,47.26,47.29,61411.73830097632,32.1168,32.1236,32.1032,32.1236,61411.7383
2017-05-08 14:20:00,47.28,47.34,47.28,47.33,75178.9922567613,32.1168,32.1576,32.1168,32.1508,75178.9923
2017-05-08 14:30:00,47.32,47.33,47.25,47.26,76433.62136684995,32.144,32.1508,32.0964,32.1032,76433.6214
2017-05-08 14:40:00,47.26,47.26,47.2,47.23,111035.79845135224,32.1032,32.1032,32.0625,32.0829,111035.7985
2017-05-08 14:50:00,47.24,47.26,47.23,47.25,77047.4694198182,32.0897,32.1032,32.0829,32.0964,77047.4694
2017-05-08 15:00:00,47.25,47.26,47.23,47.25,81227.69610593648,32.0964,32.1032,32.0829,32.0964,81227.6961
2017-05-08 15:10:00,47.24,47.26,47.22,47.26,79940.52294916395,32.0897,32.1032,32.0761,32.1032,79940.5229
2017-05-08 15:20:00,47.26,47.26,47.22,47.24,92514.869262709,32.1032,32.1032,32.0761,32.0897,92514.8693
2017-05-08 15:30:00,47.24,47.26,47.21,47.26,211229.94052294915,32.0897,32.1032,32.0693,32.1032,211229.9405
2017-05-08 15:40:00,47.26,47.26,47.19,47.22,246297.8341375828,32.1032,32.1032,32.0557,32.0761,246297.8341
2017-05-08 15:50:00,47.23,47.3,47.22,47.29,615981.3713387947,32.0829,32.1304,32.0761,32.1236,615981.3713
2017-05-09 09:30:00,47.35,47.45,47.26,47.29,165607.67590618337,32.1644,32.2323,32.1032,32.1236,165607.6759
2017-05-09 09:40:00,47.29,47.34,47.17,47.19,136169.90236785993,32.1236,32.1576,32.0421,32.0557,136169.9024
2017-05-09 09:50:00,47.2,47.25,47.15,47.15,79563.46089103355,32.0625,32.0964,32.0285,32.0285,79563.4609
2017-05-09 10:00:00,47.16,47.32,47.15,47.3,101257.99573560768,32.0353,32.144,32.0285,32.1304,101257.9957
2017-05-09 10:10:00,47.29,47.34,47.25,47.33,104465.26764672875,32.1236,32.1576,32.0964,32.1508,104465.2676
2017-05-09 10:20:00,47.33,47.33,47.21,47.22,79211.08742004263,32.1508,32.1508,32.0693,32.0761,79211.0874
2017-05-09 10:30:00,47.22,47.22,47.01,47.03,81883.06587363932,32.0761,32.0761,31.9334,31.947,81883.0659
2017-05-09 10:40:00,47.03,47.07,47.01,47.07,74973.62810010099,31.947,31.9742,31.9334,31.9742,74973.6281
2017-05-09 10:50:00,47.07,47.08,47.01,47.05,64181.34889462461,31.9742,31.981,31.9334,31.9606,64181.3489
2017-05-09 11:00:00,47.05,47.12,47.02,47.12,168646.61654135337,31.9606,32.0081,31.9402,32.0081,168646.6165
2017-05-09 11:10:00,47.12,47.14,46.98,46.99,183583.21176074515,32.0081,32.0217,31.913,31.9198,183583.2118
2017-05-09 11:20:00,46.99,47.04,46.96,47.01,88933.90191897654,31.9198,31.9538,31.8995,31.9334,88933.9019
2017-05-09 11:30:00,47.01,47.12,47.01,47.11,124487.71181685556,31.9334,32.0081,31.9334,32.0013,124487.7118
2017-05-09 11:40:00,47.11,47.19,47.11,47.17,70898.88901357872,32.0013,32.0557,32.0013,32.0421,70898.889
2017-05-09 11:50:00,47.17,47.27,47.16,47.27,64347.43575356301,32.0421,32.11,32.0353,32.11,64347.4358
2017-05-09 12:00:00,47.27,47.27,47.18,47.2,65334.97923914263,32.11,32.11,32.0489,32.0625,65334.9792
2017-05-09 12:10:00,47.2,47.22,47.14,47.14,49838.40197508697,32.0625,32.0761,32.0217,32.0217,49838.402
2017-05-09 12:20:00,47.14,47.15,47.09,47.1,36985.74795196948,32.0217,32.0285,31.9878,31.9946,36985.748
2017-05-09 12:30:00,47.09,47.11,47.05,47.07,58926.04645943216,31.9878,32.0013,31.9606,31.9742,58926.0465
2017-05-09 12:40:00,47.07,47.07,47.0,47.04,58184.2666367411,31.9742,31.9742,31.9266,31.9538,58184.2666
2017-05-09 12:50:00,47.04,47.09,47.02,47.05,72654.02311749522,31.9538,31.9878,31.9402,31.9606,72654.0231
2017-05-09 13:00:00,47.04,47.13,47.03,47.11,42159.12916619908,31.9538,32.0149,31.947,32.0013,42159.1292
2017-05-09 13:10:00,47.1,47.15,47.09,47.09,51697.90147009314,31.9946,32.0285,31.9878,31.9878,51697.9015
2017-05-09 13:20:00,47.09,47.09,46.93,46.97,121241.16260801256,31.9878,31.9878,31.8791,31.9062,121241.1626
2017-05-09 13:30:00,46.96,47.04,46.96,47.01,87921.66984625743,31.8995,31.9538,31.8995,31.9334,87921.6698
2017-05-09 13:40:00,47.01,47.07,47.0,47.03,65237.34709909101,31.9334,31.9742,31.9266,31.947,65237.3471
2017-05-09 13:50:00,47.02,47.08,47.02,47.06,54822.12995174503,31.9402,31.981,31.9402,31.9674,54822.13
2017-05-09 14:00:00,47.06,47.07,46.97,47.0,77628.77342610256,31.9674,31.9742,31.9062,31.9266,77628.7734
2017-05-09 14:10:00,47.0,47.03,46.98,47.01,59541.01672090674,31.9266,31.947,31.913,31.9334,59541.0167
2017-05-09 14:20:00,47.01,47.03,46.94,46.95,87656.82863876107,31.9334,31.947,31.8859,31.8927,87656.8286
2017-05-09 14:30:00,46.95,46.97,46.93,46.93,150227.8083267871,31.8927,31.9062,31.8791,31.8791,150227.8083
2017-05-09 14:40:00,46.93,46.96,46.93,46.95,99135.89945011782,31.8791,31.8995,31.8791,31.8927,99135.8995
2017-05-09 14:50:00,46.94,46.94,46.88,46.89,184250.9258220177,31.8859,31.8859,31.8451,31.8519,184250.9258
2017-05-09 15:00:00,46.89,46.91,46.88,46.9,159569.07193356525,31.8519,31.8655,31.8451,31.8587,159569.0719
2017-05-09 15:10:00,46.9,46.9,46.78,46.79,127057.56929637528,31.8587,31.8587,31.7772,31.784,127057.5693
2017-05-09 15:20:00,46.79,46.81,46.77,46.8,84390.07967680394,31.784,31.7976,31.7704,31.7908,84390.0797
2017-05-09 15:30:00,46.8,46.8,46.6,46.64,177521.04140949386,31.7908,31.7908,31.6549,31.6821,177521.0414
2017-05-09 15:40:00,46.63,46.65,46.54,46.63,202725.844461901,31.6753,31.6889,31.6142,31.6753,202725.8445
2017-05-09 15:50:00,46.63,46.64,46.6,46.62,436368.5332734822,31.6753,31.6821,31.6549,31.6685,436368.5333
2017-05-10 09:30:00,46.4,46.59,46.34,46.47,143931.09639771067,31.5191,31.6481,31.4783,31.5666,143931.0964
2017-05-10 09:40:00,46.49,46.6,46.4,46.42,79507.35046571653,31.5802,31.6549,31.5191,31.5326,79507.3505
2017-05-10 09:50:00,46.42,46.47,46.36,46.45,91421.83817753338,31.5326,31.5666,31.4919,31.553,91421.8382
2017-05-10 10:00:00,46.46,46.46,46.37,46.37,112064.86365166648,31.5598,31.5598,31.4987,31.4987,112064.8637
2017-05-10 10:10:00,46.37,46.47,46.36,46.42,106139.60273818875,31.4987,31.5666,31.4919,31.5326,106139.6027
2017-05-10 10:20:00,46.42,46.46,46.36,46.36,72579.95735607676,31.5326,31.5598,31.4919,31.4919,72579.9574
2017-05-10 10:30:00,46.37,46.38,46.31,46.34,118109.07866681628,31.4987,31.5055,31.4579,31.4783,118109.0787
2017-05-10 10:40:00,46.34,46.45,46.32,46.39,66438.11020087532,31.4783,31.553,31.4647,31.5123,66438.1102
2017-05-10 10:50:00,46.4,46.45,46.38,46.44,61525.0813601167,31.5191,31.553,31.5055,31.5462,61525.0814
2017-05-10 11:00:00,46.44,46.53,46.4,46.53,72305.01627202333,31.5462,31.6074,31.5191,31.6074,72305.0163
2017-05-10 11:10:00,46.52,46.54,46.47,46.49,76601.95264280103,31.6006,31.6142,31.5666,31.5802,76601.9526
2017-05-10 11:20:00,46.49,46.55,46.46,46.55,65673.88620805745,31.5802,31.6209,31.5598,31.6209,65673.8862
2017-05-10 11:30:00,46.55,46.56,46.48,46.53,67201.21198518685,31.6209,31.6277,31.5734,31.6074,67201.212
2017-05-10 11:40:00,46.53,46.54,46.47,46.5,55364.15666030748,31.6074,31.6142,31.5666,31.587,55364.1567
2017-05-10 11:50:00,46.49,46.52,46.44,46.44,49647.62652900909,31.5802,31.6006,31.5462,31.5462,49647.6265
2017-05-10 12:00:00,46.44,46.49,46.42,46.47,51768.60060599259,31.5462,31.5802,31.5326,31.5666,51768.6006
2017-05-10 12:10:00,46.48,46.5,46.45,46.5,37568.17416676018,31.5734,31.587,31.553,31.587,37568.1742
2017-05-10 12:20:00,46.5,46.5,46.42,46.43,48645.49433284704,31.587,31.587,31.5326,31.5394,48645.4943
2017-05-10 12:30:00,46.43,46.46,46.4,46.42,45553.80989787902,31.5394,31.5598,31.5191,31.5326,45553.8099
2017-05-10 12:40:00,46.41,46.43,46.39,46.42,58042.8683649422,31.5258,31.5394,31.5123,31.5326,58042.8684
2017-05-10 12:50:00,46.42,46.44,46.41,46.42,48239.254853551785,31.5326,31.5462,31.5258,31.5326,48239.2549
2017-05-10 13:00:00,46.43,46.49,46.42,46.44,66313.54505667153,31.5394,31.5802,31.5326,31.5462,66313.5451
2017-05-10 13:10:00,46.43,46.44,46.36,46.41,59818.20222197284,31.5394,31.5462,31.4919,31.5258,59818.2022
2017-05-10 13:20:00,46.41,46.44,46.39,46.42,59870.94602177084,31.5258,31.5462,31.5123,31.5326,59870.946
2017-05-10 13:30:00,46.42,46.47,46.41,46.47,86669.28515318145,31.5326,31.5666,31.5258,31.5666,86669.2852
2017-05-10 13:40:00,46.46,46.49,46.45,46.49,39354.73010885422,31.5598,31.5802,31.553,31.5802,39354.7301
2017-05-10 13:50:00,46.48,46.49,46.45,46.45,196911.682190551,31.5734,31.5802,31.553,31.553,196911.6822
2017-05-10 14:00:00,46.46,46.49,46.41,46.44,221042.5317023903,31.5598,31.5802,31.5258,31.5462,221042.5317
2017-05-10 14:10:00,46.44,46.47,46.44,46.47,91090.78666816294,31.5462,31.5666,31.5462,31.5666,91090.7867
2017-05-10 14:20:00,46.48,46.49,46.42,46.44,65733.3632588935,31.5734,31.5802,31.5326,31.5462,65733.3633
2017-05-10 14:30:00,46.44,46.52,46.44,46.5,69831.66872404893,31.5462,31.6006,31.5462,31.587,69831.6687
2017-05-10 14:40:00,46.5,46.55,46.5,46.54,96312.42284816518,31.587,31.6209,31.587,31.6142,96312.4228
2017-05-10 14:50:00,46.55,46.59,46.54,46.59,71061.6092469981,31.6209,31.6481,31.6142,31.6481,71061.6092
2017-05-10 15:00:00,46.59,46.66,46.59,46.62,124592.07720794524,31.6481,31.6957,31.6481,31.6685,124592.0772
2017-05-10 15:10:00,46.62,46.63,46.56,46.56,74240.82594546066,31.6685,31.6753,31.6277,31.6277,74240.8259
2017-05-10 15:20:00,46.56,46.58,46.53,46.54,93649.42206261924,31.6277,31.6413,31.6074,31.6142,93649.4221
2017-05-10 15:30:00,46.54,46.58,46.52,46.57,121063.85366401076,31.6142,31.6413,31.6006,31.6345,121063.8537
2017-05-10 15:40:00,46.57,46.59,46.55,46.56,147632.1400516216,31.6345,31.6481,31.6209,31.6277,147632.1401
2017-05-10 15:50:00,46.56,46.58,46.5,46.52,557948.6028504096,31.6277,31.6413,31.587,31.6006,557948.6029
2017-05-11 09:30:00,46.31,46.66,46.23,46.52,144815.39670070697,31.4579,31.6957,31.4036,31.6006,144815.3967
2017-05-11 09:40:00,46.52,46.52,46.29,46.31,111400.51621591292,31.6006,31.6006,31.4443,31.4579,111400.5162
2017-05-11 09:50:00,46.31,46.32,46.19,46.25,63552.91213107395,31.4579,31.4647,31.3764,31.4172,63552.9121
2017-05-11 10:00:00,46.25,46.26,46.06,46.23,144821.00774323868,31.4172,31.4239,31.2881,31.4036,144821.0077
2017-05-11 10:10:00,46.24,46.25,46.11,46.12,76875.7715183481,31.4104,31.4172,31.3221,31.3288,76875.7715
2017-05-11 10:20:00,46.11,46.12,45.99,46.03,97038.49175176748,31.3221,31.3288,31.2405,31.2677,97038.4918
2017-05-11 10:30:00,46.03,46.03,45.94,46.0,200932.5552687689,31.2677,31.2677,31.2066,31.2473,200932.5553
2017-05-11 10:40:00,46.0,46.16,46.0,46.14,146113.7919425429,31.2473,31.356,31.2473,31.3424,146113.7919
2017-05-11 10:50:00,46.15,46.23,46.1,46.22,81270.34002917742,31.3492,31.4036,31.3153,31.3968,81270.34
2017-05-11 11:00:00,46.22,46.26,46.16,46.21,199852.99068566936,31.3968,31.4239,31.356,31.39,199852.9907
2017-05-11 11:10:00,46.22,46.34,46.21,46.31,86806.194590955,31.3968,31.4783,31.39,31.4579,86806.1946
2017-05-11 11:20:00,46.31,46.33,46.26,46.29,67571.54079227921,31.4579,31.4715,31.4239,31.4443,67571.5408
2017-05-11 11:30:00,46.28,46.31,46.21,46.22,99658.84861407249,31.4375,31.4579,31.39,31.3968,99658.8486
2017-05-11 11:40:00,46.21,46.29,46.21,46.26,70917.96655818651,31.39,31.4443,31.39,31.4239,70917.9666
2017-05-11 11:50:00,46.26,46.3,46.25,46.28,86488.60958366064,31.4239,31.4511,31.4172,31.4375,86488.6096
2017-05-11 12:00:00,46.28,46.31,46.27,46.29,90744.02423970374,31.4375,31.4579,31.4307,31.4443,90744.0242
2017-05-11 12:10:00,46.29,46.35,46.27,46.33,106592.97497475032,31.4443,31.4851,31.4307,31.4715,106592.975
2017-05-11 12:20:00,46.34,46.34,46.27,46.3,53694.31040287285,31.4783,31.4783,31.4307,31.4511,53694.3104
2017-05-11 12:30:00,46.31,46.33,46.29,46.3,111746.15643586578,31.4579,31.4715,31.4443,31.4511,111746.1564
2017-05-11 12:40:00,46.31,46.34,46.28,46.3,81080.68679160587,31.4579,31.4783,31.4375,31.4511,81080.6868
2017-05-11 12:50:00,46.29,46.3,46.23,46.26,42661.87857703961,31.4443,31.4511,31.4036,31.4239,42661.8786
2017-05-11 13:00:00,46.26,46.3,46.23,46.24,70029.17742116484,31.4239,31.4511,31.4036,31.4104,70029.1774
2017-05-11 13:10:00,46.24,46.29,46.24,46.29,31008.86544720009,31.4104,31.4443,31.4104,31.4443,31008.8654
2017-05-11 13:20:00,46.29,46.3,46.2,46.21,39199.86533497924,31.4443,31.4511,31.3832,31.39,39199.8653
2017-05-11 13:30:00,46.2,46.25,46.19,46.2,47655.70643025474,31.3832,31.4172,31.3764,31.3832,47655.7064
2017-05-11 13:40:00,46.2,46.24,46.18,46.23,35524.63247671417,31.3832,31.4104,31.3696,31.4036,35524.6325
2017-05-11 13:50:00,46.24,46.26,46.22,46.24,36032.99293008641,31.4104,31.4239,31.3968,31.4104,36032.9929
2017-05-11 14:00:00,46.25,46.26,46.19,46.23,69836.15755807428,31.4172,31.4239,31.3764,31.4036,69836.1576
2017-05-11 14:10:00,46.23,46.31,46.2,46.31,66604.19705981371,31.4036,31.4579,31.3832,31.4579,66604.1971
2017-05-11 14:20:00,46.3,46.32,46.27,46.29,130291.77421164852,31.4511,31.4647,31.4307,31.4443,130291.7742
2017-05-11 14:30:00,46.29,46.3,46.24,46.26,51705.75692963752,31.4443,31.4511,31.4104,31.4239,51705.7569
2017-05-11 14:40:00,46.26,46.27,46.22,46.24,52144.540455616654,31.4239,31.4307,31.3968,31.4104,52144.5405
2017-05-11 14:50:00,46.23,46.24,46.14,46.19,65832.11760745147,31.4036,31.4104,31.3424,31.3764,65832.1176
2017-05-11 15:00:00,46.19,46.21,46.17,46.17,110763.10178431153,31.3764,31.39,31.3628,31.3628,110763.1018
2017-05-11 15:10:00,46.16,46.19,46.15,46.15,54737.964313769495,31.356,31.3764,31.3492,31.3492,54737.9643
2017-05-11 15:20:00,46.16,46.16,46.11,46.12,66873.52710133542,31.356,31.356,31.3221,31.3288,66873.5271
2017-05-11 15:30:00,46.11,46.12,46.06,46.08,212790.93255526875,31.3221,31.3288,31.2881,31.3017,212790.9326
2017-05-11 15:40:00,46.08,46.1,46.05,46.08,203104.02872853776,31.3017,31.3153,31.2813,31.3017,203104.0287
2017-05-11 15:50:00,46.08,46.08,45.95,45.99,568473.796431377,31.3017,31.3017,31.2134,31.2405,568473.7964
2017-05-12 09:30:00,45.66,45.86,45.59,45.65,135539.2211872966,31.0164,31.1522,30.9688,31.0096,135539.2212
2017-05-12 09:40:00,45.64,45.71,45.58,45.71,122610.25698574794,31.0028,31.0503,30.962,31.0503,122610.257
2017-05-12 09:50:00,45.71,45.75,45.66,45.68,94296.93637077768,31.0503,31.0775,31.0164,31.03,94296.9364
2017-05-12 10:00:00,45.68,45.72,45.62,45.64,95819.77331388171,31.03,31.0571,30.9892,31.0028,95819.7733
2017-05-12 10:10:00,45.64,45.7,45.57,45.58,102731.45550443271,31.0028,31.0435,30.9552,30.962,102731.4555
2017-05-12 10:20:00,45.58,45.64,45.5,45.53,94762.652900909,30.962,31.0028,30.9077,30.9281,94762.6529
2017-05-12 10:30:00,45.53,45.54,45.46,45.54,181266.9734036584,30.9281,30.9349,30.8805,30.9349,181266.9734
2017-05-12 10:40:00,45.53,45.55,45.43,45.5,100012.34429356974,30.9281,30.9417,30.8601,30.9077,100012.3443
2017-05-12 10:50:00,45.51,45.51,45.4,45.43,100362.47334754796,30.9145,30.9145,30.8398,30.8601,100362.4733
2017-05-12 11:00:00,45.43,45.48,45.39,45.45,111791.0447761194,30.8601,30.8941,30.833,30.8737,111791.0448
2017-05-12 11:10:00,45.45,45.46,45.41,45.43,133566.37863315005,30.8737,30.8805,30.8466,30.8601,133566.3786
2017-05-12 11:20:00,45.43,45.47,45.43,45.46,84418.13488946245,30.8601,30.8873,30.8601,30.8805,84418.1349
2017-05-12 11:30:00,45.46,45.56,45.44,45.55,70619.45909549994,30.8805,30.9484,30.8669,30.9417,70619.4591
2017-05-12 11:40:00,45.54,45.54,45.45,45.46,59925.934238581525,30.9349,30.9349,30.8737,30.8805,59925.9342
2017-05-12 11:50:00,45.46,45.48,45.44,45.46,48023.79082033441,30.8805,30.8941,30.8669,30.8805,48023.7908
2017-05-12 12:00:00,45.46,45.46,45.4,45.41,62353.271237795976,30.8805,30.8805,30.8398,30.8466,62353.2712
2017-05-12 12:10:00,45.41,45.44,45.41,45.42,42719.111210862975,30.8466,30.8669,30.8466,30.8533,42719.1112
2017-05-12 12:20:00,45.42,45.43,45.37,45.37,78033.89069689148,30.8533,30.8601,30.8194,30.8194,78033.8907
2017-05-12 12:30:00,45.37,45.44,45.37,45.43,59041.633935585225,30.8194,30.8669,30.8194,30.8601,59041.6339
2017-05-12 12:40:00,45.43,45.48,45.43,45.47,52357.76007182134,30.8601,30.8941,30.8601,30.8873,52357.7601
2017-05-12 12:50:00,45.47,45.48,45.42,45.43,63732.46549208843,30.8873,30.8941,30.8533,30.8601,63732.4655
2017-05-12 13:00:00,45.42,45.43,45.37,45.39,53494.55728874425,30.8533,30.8601,30.8194,30.833,53494.5573
2017-05-12 13:10:00,45.39,45.43,45.39,45.41,28967.56817416676,30.833,30.8601,30.833,30.8466,28967.5682
2017-05-12 13:20:00,45.41,45.41,45.36,45.37,87512.06374144315,30.8466,30.8466,30.8126,30.8194,87512.0637
2017-05-12 13:30:00,45.37,45.37,45.31,45.31,40085.28784648187,30.8194,30.8194,30.7786,30.7786,40085.2878
2017-05-12 13:40:00,45.32,45.33,45.3,45.31,52261.25014027606,30.7854,30.7922,30.7718,30.7786,52261.2501
2017-05-12 13:50:00,45.31,45.37,45.3,45.35,44870.38491751767,30.7786,30.8194,30.7718,30.8058,44870.3849
2017-05-12 14:00:00,45.35,45.36,45.33,45.35,51629.44675120637,30.8058,30.8126,30.7922,30.8058,51629.4468
2017-05-12 14:10:00,45.35,45.35,45.3,45.31,56139.602738188754,30.8058,30.8058,30.7718,30.7786,56139.6027
2017-05-12 14:20:00,45.31,45.32,45.28,45.31,41960.49826057682,30.7786,30.7854,30.7582,30.7786,41960.4983
2017-05-12 14:30:00,45.31,45.37,45.31,45.37,93300.41521714734,30.7786,30.8194,30.7786,30.8194,93300.4152
2017-05-12 14:40:00,45.37,45.39,45.37,45.37,55866.90607114802,30.8194,30.833,30.8194,30.8194,55866.9061
2017-05-12 14:50:00,45.37,45.41,45.36,45.4,85484.23297048591,30.8194,30.8466,30.8126,30.8398,85484.233
2017-05-12 15:00:00,45.4,45.41,45.37,45.39,56863.42722477836,30.8398,30.8466,30.8194,30.833,56863.4272
2017-05-12 15:10:00,45.38,45.39,45.3,45.3,61564.358657838624,30.8262,30.833,30.7718,30.7718,61564.3587
2017-05-12 15:20:00,45.31,45.33,45.3,45.32,63564.13421613736,30.7786,30.7922,30.7718,30.7854,63564.1342
2017-05-12 15:30:00,45.32,45.32,45.28,45.32,126160.9246998092,30.7854,30.7854,30.7582,30.7854,126160.9247
2017-05-12 15:40:00,45.32,45.36,45.3,45.31,248788.01481315223,30.7854,30.8126,30.7718,30.7786,248788.0148
2017-05-12 15:50:00,45.31,45.37,45.29,45.37,732610.256985748,30.7786,30.8194,30.765,30.8194,732610.257
2017-05-15 09:30:00,45.49,45.78,45.42,45.69,227445.85343956907,30.9009,31.0979,30.8533,31.0368,227445.8534
2017-05-15 09:40:00,45.7,45.74,45.65,45.74,85948.82729211087,31.0435,31.0707,31.0096,31.0707,85948.8273
2017-05-15 09:50:00,45.75,45.94,45.75,45.94,120509.48266187856,31.0775,31.2066,31.0775,31.2066,120509.4827
2017-05-15 10:00:00,45.94,46.0,45.91,45.98,116411.17719672316,31.2066,31.2473,31.1862,31.2337,116411.1772
2017-05-15 10:10:00,45.98,46.03,45.94,46.0,107435.753563012,31.2337,31.2677,31.2066,31.2473,107435.7536
2017-05-15 10:20:00,46.0,46.02,45.94,45.95,109349.11906632251,31.2473,31.2609,31.2066,31.2134,109349.1191
2017-05-15 10:30:00,45.95,46.01,45.95,46.0,291351.1390416339,31.2134,31.2541,31.2134,31.2473,291351.139
2017-05-15 10:40:00,46.0,46.02,45.95,45.95,118081.02345415778,31.2473,31.2609,31.2134,31.2134,118081.0235
2017-05-15 10:50:00,45.95,46.03,45.93,46.01,122697.7892492425,31.2134,31.2677,31.1998,31.2541,122697.7892
2017-05-15 11:00:00,46.01,46.03,45.96,46.02,112351.0268207833,31.2541,31.2677,31.2202,31.2609,112351.0268
2017-05-15 11:10:00,46.02,46.03,45.95,45.95,92705.64470878687,31.2609,31.2677,31.2134,31.2134,92705.6447
2017-05-15 11:20:00,45.96,45.96,45.9,45.94,44053.4171249018,31.2202,31.2202,31.1794,31.2066,44053.4171
2017-05-15 11:30:00,45.94,45.97,45.93,45.94,53594.43384580855,31.2066,31.227,31.1998,31.2066,53594.4338
2017-05-15 11:40:00,45.94,45.94,45.88,45.91,43376.7253955785,31.2066,31.2066,31.1658,31.1862,43376.7254
2017-05-15 11:50:00,45.91,45.98,45.88,45.98,57994.61339916956,31.1862,31.2337,31.1658,31.2337,57994.6134
2017-05-15 12:00:00,45.97,46.09,45.96,46.07,124725.62002019974,31.227,31.3085,31.2202,31.2949,124725.62
2017-05-15 12:10:00,46.07,46.11,46.04,46.05,74983.72797665806,31.2949,31.3221,31.2745,31.2813,74983.728
2017-05-15 12:20:00,46.04,46.07,46.02,46.03,57699.47256200202,31.2745,31.2949,31.2609,31.2677,57699.4726
2017-05-15 12:30:00,46.03,46.04,46.0,46.03,52352.14902928964,31.2677,31.2745,31.2473,31.2677,52352.149
2017-05-15 12:40:00,46.04,46.06,46.01,46.06,69940.52294916395,31.2745,31.2881,31.2541,31.2881,69940.5229
2017-05-15 12:50:00,46.06,46.08,46.04,46.06,76138.4805296824,31.2881,31.3017,31.2745,31.2881,76138.4805
2017-05-15 13:00:00,46.05,46.08,46.02,46.08,58667.93850297385,31.2813,31.3017,31.2609,31.3017,58667.9385
2017-05-15 13:10:00,46.08,46.1,46.08,46.09,48997.86780383795,31.3017,31.3153,31.3017,31.3085,48997.8678
2017-05-15 13:20:00,46.1,46.16,46.09,46.15,80829.31208618562,31.3153,31.356,31.3085,31.3492,80829.3121
2017-05-15 13:30:00,46.15,46.19,46.14,46.14,70086.41005498821,31.3492,31.3764,31.3424,31.3424,70086.4101
2017-05-15 13:40:00,46.14,46.17,46.12,46.16,64347.43575356301,31.3424,31.3628,31.3288,31.356,64347.4358
2017-05-15 13:50:00,46.16,46.2,46.13,46.2,86843.22747166423,31.356,31.3832,31.3356,31.3832,86843.2275
2017-05-15 14:00:00,46.2,46.25,46.16,46.25,102936.81966109305,31.3832,31.4172,31.356,31.4172,102936.8197
2017-05-15 14:10:00,46.25,46.26,46.18,46.19,61287.17315677252,31.4172,31.4239,31.3696,31.3764,61287.1732
2017-05-15 14:20:00,46.19,46.2,46.06,46.07,97717.42789810346,31.3764,31.3832,31.2881,31.2949,97717.4279
2017-05-15 14:30:00,46.08,46.1,46.03,46.07,66200.20199753114,31.3017,31.3153,31.2677,31.2949,66200.202
2017-05-15 14:40:00,46.08,46.1,46.07,46.1,47678.150600381545,31.3017,31.3153,31.2949,31.3153,47678.1506
2017-05-15 14:50:00,46.09,46.1,46.05,46.09,60703.62473347547,31.3085,31.3153,31.2813,31.3085,60703.6247
2017-05-15 15:00:00,46.09,46.1,46.05,46.08,76142.96936370777,31.3085,31.3153,31.2813,31.3017,76142.9694
2017-05-15 15:10:00,46.08,46.09,46.05,46.07,84867.01829199865,31.3017,31.3085,31.2813,31.2949,84867.0183
2017-05-15 15:20:00,46.06,46.11,46.04,46.07,93817.7533385703,31.2881,31.3221,31.2745,31.2949,93817.7533
2017-05-15 15:30:00,46.08,46.13,46.06,46.13,133713.38794748063,31.3017,31.3356,31.2881,31.3356,133713.3879
2017-05-15 15:40:00,46.13,46.23,46.12,46.22,218667.93850297385,31.3356,31.4036,31.3288,31.3968,218667.9385
2017-05-15 15:50:00,46.22,46.23,46.15,46.16,409620.6935248569,31.3968,31.4036,31.3492,31.356,409620.6935
2017-05-16 09:30:00,46.2,46.4,46.2,46.33,132299.40522949162,31.3832,31.5191,31.3832,31.4715,132299.4052
2017-05-16 09:40:00,46.34,46.36,46.22,46.27,56793.85029738525,31.4783,31.4919,31.3968,31.4307,56793.8503
2017-05-16 09:50:00,46.26,46.36,46.26,46.31,54534.84457412187,31.4239,31.4919,31.4239,31.4579,54534.8446
2017-05-16 10:00:00,46.32,46.38,46.28,46.31,94501.17831893163,31.4647,31.5055,31.4375,31.4579,94501.1783
2017-05-16 10:10:00,46.32,46.36,46.27,46.28,97849.84850185164,31.4647,31.4919,31.4307,31.4375,97849.8485
2017-05-16 10:20:00,46.28,46.28,46.11,46.12,113104.02872853776,31.4375,31.4375,31.3221,31.3288,113104.0287
2017-05-16 10:30:00,46.12,46.18,46.08,46.08,111632.8133767254,31.3288,31.3696,31.3017,31.3017,111632.8134
2017-05-16 10:40:00,46.08,46.08,45.95,46.03,103780.72045786108,31.3017,31.3017,31.2134,31.2677,103780.7205
2017-05-16 10:50:00,46.04,46.07,46.0,46.02,74994.95006172147,31.2745,31.2949,31.2473,31.2609,74994.9501
2017-05-16 11:00:00,46.02,46.07,45.95,46.07,131826.9554483223,31.2609,31.2949,31.2134,31.2949,131826.9554
2017-05-16 11:10:00,46.07,46.18,46.06,46.11,121298.39524183593,31.2949,31.3696,31.2881,31.3221,121298.3952
2017-05-16 11:20:00,46.1,46.21,46.1,46.17,67000.3366625519,31.3153,31.39,31.3153,31.3628,67000.3367
2017-05-16 11:30:00,46.16,46.21,46.11,46.21,51871.84378857591,31.356,31.39,31.3221,31.39,51871.8438
2017-05-16 11:40:00,46.21,46.21,46.13,46.21,43449.668948490624,31.39,31.39,31.3356,31.39,43449.6689
2017-05-16 11:50:00,46.2,46.22,46.19,46.2,81951.52059252608,31.3832,31.3968,31.3764,31.3832,81951.5206
2017-05-16 12:00:00,46.2,46.21,46.14,46.2,66090.22556390977,31.3832,31.39,31.3424,31.3832,66090.2256
2017-05-16 12:10:00,46.19,46.22,46.16,46.2,58450.2300527438,31.3764,31.3968,31.356,31.3832,58450.2301
2017-05-16 12:20:00,46.2,46.21,46.18,46.19,57013.80316462799,31.3832,31.39,31.3696,31.3764,57013.8032
2017-05-16 12:30:00,46.19,46.21,46.16,46.2,51445.40455616653,31.3764,31.39,31.356,31.3832,51445.4046
2017-05-16 12:40:00,46.19,46.2,46.14,46.2,32663.00078554595,31.3764,31.3832,31.3424,31.3832,32663.0008
2017-05-16 12:50:00,46.2,46.24,46.19,46.19,45054.42711255751,31.3832,31.4104,31.3764,31.3764,45054.4271
2017-05-16 13:00:00,46.2,46.21,46.17,46.2,40415.217147345975,31.3832,31.39,31.3628,31.3832,40415.2171
2017-05-16 13:10:00,46.19,46.21,46.17,46.19,43524.85691841544,31.3764,31.39,31.3628,31.3764,43524.8569
2017-05-16 13:20:00,46.19,46.21,46.17,46.18,40637.41443160139,31.3764,31.39,31.3628,31.3696,40637.4144
2017-05-16 13:30:00,46.19,46.25,46.19,46.21,46537.98675793962,31.3764,31.4172,31.3764,31.39,46537.9868
2017-05-16 13:40:00,46.22,46.24,46.18,46.2,72777.46605319268,31.3968,31.4104,31.3696,31.3832,72777.4661
2017-05-16 13:50:00,46.2,46.2,46.12,46.15,64237.45931994164,31.3832,31.3832,31.3288,31.3492,64237.4593
2017-05-16 14:00:00,46.16,46.19,46.15,46.16,87771.29390640781,31.356,31.3764,31.3492,31.356,87771.2939
2017-05-16 14:10:00,46.16,46.19,46.15,46.19,58724.04892829088,31.356,31.3764,31.3492,31.3764,58724.0489
2017-05-16 14:20:00,46.19,46.21,46.13,46.16,68257.21018965324,31.3764,31.39,31.3356,31.356,68257.2102
2017-05-16 14:30:00,46.16,46.19,46.15,46.19,50818.09000112221,31.356,31.3764,31.3492,31.3764,50818.09
2017-05-16 14:40:00,46.19,46.19,46.12,46.19,47788.12703400292,31.3764,31.3764,31.3288,31.3764,47788.127
2017-05-16 14:50:00,46.19,46.2,46.15,46.18,68027.15744585343,31.3764,31.3832,31.3492,31.3696,68027.1574
2017-05-16 15:00:00,46.18,46.19,46.15,46.16,73275.72663000785,31.3696,31.3764,31.3492,31.356,73275.7266
2017-05-16 15:10:00,46.16,46.16,46.11,46.15,108277.40994276736,31.356,31.356,31.3221,31.3492,108277.4099
2017-05-16 15:20:00,46.15,46.19,46.12,46.15,140452.25002805522,31.3492,31.3764,31.3288,31.3492,140452.25
2017-05-16 15:30:00,46.15,46.19,46.14,46.18,146959.93715632363,31.3492,31.3764,31.3424,31.3696,146959.9372
2017-05-16 15:40:00,46.18,46.21,46.17,46.19,123027.7185501066,31.3696,31.39,31.3628,31.3764,123027.7186
2017-05-16 15:50:00,46.19,46.22,46.18,46.2,245214.90292896412,31.3764,31.3968,31.3696,31.3832,245214.9029
2017-05-17 09:30:00,45.45,45.69,45.31,45.58,229316.57501963864,30.8737,31.0368,30.7786,30.962,229316.575
2017-05-17 09:40:00,45.58,45.65,45.47,45.56,173731.34328358207,30.962,31.0096,30.8873,30.9484,173731.3433
2017-05-17 09:50:00,45.55,45.56,45.21,45.24,247748.849736281,30.9417,30.9484,30.7107,30.7311,247748.8497
2017-05-17 10:00:00,45.23,45.24,45.05,45.21,195367.5232858265,30.7243,30.7311,30.602,30.7107,195367.5233
2017-05-17 10:10:00,45.2,45.21,45.11,45.17,158720.68230277183,30.7039,30.7107,30.6428,30.6835,158720.6823
2017-05-17 10:20:00,45.17,45.23,45.12,45.16,90609.35921894287,30.6835,30.7243,30.6496,30.6767,90609.3592
2017-05-17 10:30:00,45.15,45.21,45.05,45.11,163527.1013354281,30.6699,30.7107,30.602,30.6428,163527.1013
2017-05-17 10:40:00,45.12,45.22,45.06,45.06,127569.29637526652,30.6496,30.7175,30.6088,30.6088,127569.2964
2017-05-17 10:50:00,45.06,45.07,44.86,44.86,275277.74660531926,30.6088,30.6156,30.4729,30.4729,275277.7466
2017-05-17 11:00:00,44.86,44.94,44.84,44.85,105993.71563236447,30.4729,30.5273,30.4594,30.4662,105993.7156
2017-05-17 11:10:00,44.85,44.92,44.84,44.88,348541.1289417574,30.4662,30.5137,30.4594,30.4865,348541.1289
2017-05-17 11:20:00,44.88,44.99,44.86,44.87,331151.3859275053,30.4865,30.5613,30.4729,30.4797,331151.3859
2017-05-17 11:30:00,44.88,44.91,44.8,44.87,91360.11670968463,30.4865,30.5069,30.4322,30.4797,91360.1167
2017-05-17 11:40:00,44.87,44.91,44.8,44.8,110028.05521265852,30.4797,30.5069,30.4322,30.4322,110028.0552
2017-05-17 11:50:00,44.8,44.81,44.72,44.81,121077.32016608684,30.4322,30.439,30.3778,30.439,121077.3202
2017-05-17 12:00:00,44.8,44.82,44.69,44.73,116829.76096958814,30.4322,30.4458,30.3575,30.3846,116829.761
2017-05-17 12:10:00,44.74,44.74,44.65,44.66,71887.55470766468,30.3914,30.3914,30.3303,30.3371,71887.5547
2017-05-17 12:20:00,44.66,44.66,44.6,44.61,112284.8165189092,30.3371,30.3371,30.2963,30.3031,112284.8165
2017-05-17 12:30:00,44.6,44.64,44.51,44.61,194020.873078218,30.2963,30.3235,30.2352,30.3031,194020.8731
2017-05-17 12:40:00,44.61,44.65,44.59,44.61,101293.90640781056,30.3031,30.3303,30.2895,30.3031,101293.9064
2017-05-17 12:50:00,44.61,44.68,44.57,44.67,122471.10313096172,30.3031,30.3507,30.2759,30.3439,122471.1031
2017-05-17 13:00:00,44.66,44.67,44.56,44.6,114844.57412187185,30.3371,30.3439,30.2692,30.2963,114844.5741
2017-05-17 13:10:00,44.59,44.6,44.51,44.54,115227.24722253394,30.2895,30.2963,30.2352,30.2556,115227.2472
2017-05-17 13:20:00,44.55,44.55,44.47,44.52,94417.01268095612,30.2624,30.2624,30.208,30.242,94417.0127
2017-05-17 13:30:00,44.52,44.54,44.44,44.46,115030.86073392436,30.242,30.2556,30.1876,30.2012,115030.8607
2017-05-17 13:40:00,44.47,44.5,44.38,44.49,137276.39995511164,30.208,30.2284,30.1469,30.2216,137276.4
2017-05-17 13:50:00,44.49,44.5,44.39,44.41,114547.1888676916,30.2216,30.2284,30.1537,30.1673,114547.1889
2017-05-17 14:00:00,44.4,44.51,44.39,44.51,113803.16462798788,30.1605,30.2352,30.1537,30.2352,113803.1646
2017-05-17 14:10:00,44.5,44.5,44.28,44.34,206984.6257434631,30.2284,30.2284,30.079,30.1197,206984.6257
2017-05-17 14:20:00,44.35,44.36,44.23,44.33,177883.51475704185,30.1265,30.1333,30.045,30.1129,177883.5148
2017-05-17 14:30:00,44.34,44.44,44.32,44.36,126614.29693637077,30.1197,30.1876,30.1061,30.1333,126614.2969
2017-05-17 14:40:00,44.36,44.39,44.22,44.26,150083.0434294692,30.1333,30.1537,30.0382,30.0654,150083.0434
2017-05-17 14:50:00,44.26,44.39,44.23,44.37,100537.53787453708,30.0654,30.1537,30.045,30.1401,100537.5379
2017-05-17 15:00:00,44.37,44.43,44.34,44.39,147457.07552463247,30.1401,30.1808,30.1197,30.1537,147457.0755
2017-05-17 15:10:00,44.4,44.56,44.37,44.56,210584.67063180337,30.1605,30.2692,30.1401,30.2692,210584.6706
2017-05-17 15:20:00,44.56,44.63,44.54,44.55,177824.0377062058,30.2692,30.3167,30.2556,30.2624,177824.0377
2017-05-17 15:30:00,44.55,44.63,44.54,44.58,188745.3708899113,30.2624,30.3167,30.2556,30.2827,188745.3709
2017-05-17 15:40:00,44.59,44.62,44.46,44.51,447368.4210526316,30.2895,30.3099,30.2012,30.2352,447368.4211
2017-05-17 15:50:00,44.5,44.54,44.41,44.53,837400.9650993154,30.2284,30.2556,30.1673,30.2488,837400.9651
2017-05-18 09:30:00,44.4,44.64,44.38,44.58,324145.4382224217,30.1605,30.3235,30.1469,30.2827,324145.4382
2017-05-18 09:40:00,44.57,44.59,44.35,44.37,172528.3357647851,30.2759,30.2895,30.1265,30.1401,172528.3358
2017-05-18 09:50:00,44.37,44.43,44.2,44.2,217266.30007855457,30.1401,30.1808,30.0246,30.0246,217266.3001
2017-05-18 10:00:00,44.19,44.45,44.17,44.41,232996.29671192903,30.0178,30.1944,30.0042,30.1673,232996.2967
2017-05-18 10:10:00,44.41,44.44,44.24,44.27,247532.2634945573,30.1673,30.1876,30.0518,30.0722,247532.2635
2017-05-18 10:20:00,44.26,44.55,44.25,44.53,181632.8133767254,30.0654,30.2624,30.0586,30.2488,181632.8134
2017-05-18 10:30:00,44.54,44.62,44.51,44.53,143890.69689148242,30.2556,30.3099,30.2352,30.2488,143890.6969
2017-05-18 10:40:00,44.53,44.54,44.4,44.41,166957.69273931097,30.2488,30.2556,30.1605,30.1673,166957.6927
2017-05-18 10:50:00,44.42,44.56,44.35,44.55,143274.6044215015,30.1741,30.2692,30.1265,30.2624,143274.6044
2017-05-18 11:00:00,44.55,44.63,44.53,44.58,89588.14947817304,30.2624,30.3167,30.2488,30.2827,89588.1495
2017-05-18 11:10:00,44.59,44.6,44.49,44.54,75141.95937605207,30.2895,30.2963,30.2216,30.2556,75141.9594
2017-05-18 11:20:00,44.53,44.55,44.45,44.47,86891.48243743688,30.2488,30.2624,30.1944,30.208,86891.4824
2017-05-18 11:30:00,44.47,44.57,44.45,44.47,127008.19212209628,30.208,30.2759,30.1944,30.208,127008.1921
2017-05-18 11:40:00,44.47,44.51,44.39,44.49,78086.63449668948,30.208,30.2352,30.1537,30.2216,78086.6345
2017-05-18 11:50:00,44.5,44.54,44.38,44.4,50343.39580294018,30.2284,30.2556,30.1469,30.1605,50343.3958
2017-05-18 12:00:00,44.41,44.44,44.31,44.36,68147.23375603187,30.1673,30.1876,30.0993,30.1333,68147.2338
2017-05-18 12:10:00,44.36,44.46,44.36,44.39,66904.94893951296,30.1333,30.2012,30.1333,30.1537,66904.9489
2017-05-18 12:20:00,44.39,44.53,44.36,44.47,72263.49455728874,30.1537,30.2488,30.1333,30.208,72263.4946
2017-05-18 12:30:00,44.47,44.56,44.44,44.45,60864.10054988216,30.208,30.2692,30.1876,30.1944,60864.1005
2017-05-18 12:40:00,44.45,44.47,44.38,44.43,81050.38716193469,30.1944,30.208,30.1469,30.1808,81050.3872
2017-05-18 12:50:00,44.43,44.52,44.37,44.51,50310.85175625631,30.1808,30.242,30.1401,30.2352,50310.8518
2017-05-18 13:00:00,44.52,44.54,44.41,44.42,54170.12680956121,30.242,30.2556,30.1673,30.1741,54170.1268
2017-05-18 13:10:00,44.43,44.53,44.4,44.47,73963.64044439456,30.1808,30.2488,30.1605,30.208,73963.6404
2017-05-18 13:20:00,44.47,44.48,44.4,44.41,51488.04847940747,30.208,30.2148,30.1605,30.1673,51488.0485
2017-05-18 13:30:00,44.41,44.46,44.38,44.44,59558.97205700819,30.1673,30.2012,30.1469,30.1876,59558.9721
2017-05-18 13:40:00,44.44,44.47,44.39,44.39,55470.76646840983,30.1876,30.208,30.1537,30.1537,55470.7665
2017-05-18 13:50:00,44.39,44.59,44.39,44.52,134143.19380540904,30.1537,30.2895,30.1537,30.242,134143.1938
2017-05-18 14:00:00,44.53,44.77,44.52,44.76,146471.77645606553,30.2488,30.4118,30.242,30.405,146471.7765
2017-05-18 14:10:00,44.76,44.77,44.65,44.67,64420.37930647514,30.405,30.4118,30.3303,30.3439,64420.3793
2017-05-18 14:20:00,44.68,44.73,44.63,44.64,73855.90842778588,30.3507,30.3846,30.3167,30.3235,73855.9084
2017-05-18 14:30:00,44.65,44.78,44.65,44.73,119832.79093255526,30.3303,30.4186,30.3303,30.3846,119832.7909
2017-05-18 14:40:00,44.74,44.78,44.7,44.76,90474.694198182,30.3914,30.4186,30.3643,30.405,90474.6942
2017-05-18 14:50:00,44.75,44.76,44.61,44.63,65630.12007631018,30.3982,30.405,30.3031,30.3167,65630.1201
2017-05-18 15:00:00,44.63,44.65,44.55,44.6,76055.43710021321,30.3167,30.3303,30.2624,30.2963,76055.4371
2017-05-18 15:10:00,44.6,44.63,44.51,44.53,116901.58231399392,30.2963,30.3167,30.2352,30.2488,116901.5823
2017-05-18 15:20:00,44.52,44.57,44.49,44.56,162307.26068903602,30.242,30.2759,30.2216,30.2692,162307.2607
2017-05-18 15:30:00,44.57,44.59,44.5,44.57,184549.43328470428,30.2759,30.2895,30.2284,30.2759,184549.4333
2017-05-18 15:40:00,44.58,44.61,44.51,44.59,242533.9468073168,30.2827,30.3031,30.2352,30.2895,242533.9468
2017-05-18 15:50:00,44.6,44.62,44.38,44.38,465627.8756592975,30.2963,30.3099,30.1469,30.1469,465627.8757
2017-05-19 09:30:00,44.52,44.72,44.47,44.68,487645.60655369767,30.242,30.3778,30.208,30.3507,487645.6066
2017-05-19 09:40:00,44.69,44.83,44.62,44.81,210961.73268993376,30.3575,30.4526,30.3099,30.439,210961.7327
2017-05-19 09:50:00,44.81,44.99,44.8,44.92,101394.9051733812,30.439,30.5613,30.4322,30.5137,101394.9052
2017-05-19 10:00:00,44.93,45.06,44.93,45.06,127031.75850072944,30.5205,30.6088,30.5205,30.6088,127031.7585
2017-05-19 10:10:00,45.06,45.13,45.05,45.05,189996.63337448097,30.6088,30.6564,30.602,30.602,189996.6334
2017-05-19 10:20:00,45.05,45.06,44.9,44.95,130859.6117158568,30.602,30.6088,30.5001,30.5341,130859.6117
2017-05-19 10:30:00,44.95,44.96,44.82,44.85,132408.25945460665,30.5341,30.5409,30.4458,30.4662,132408.2595
2017-05-19 10:40:00,44.85,44.86,44.78,44.81,232728.0888789137,30.4662,30.4729,30.4186,30.439,232728.0889
2017-05-19 10:50:00,44.82,44.88,44.79,44.83,182680.95612164732,30.4458,30.4865,30.4254,30.4526,182680.9561
2017-05-19 11:00:00,44.82,44.84,44.75,44.82,117240.48928290876,30.4458,30.4594,30.3982,30.4458,117240.4893
2017-05-19 11:10:00,44.81,44.88,44.81,44.86,142702.27808326785,30.439,30.4865,30.439,30.4729,142702.2781
2017-05-19 11:20:00,44.86,45.01,44.84,45.0,163226.34945572886,30.4729,30.5748,30.4594,30.568,163226.3495
2017-05-19 11:30:00,45.01,45.02,44.9,44.96,125813.04006284368,30.5748,30.5816,30.5001,30.5409,125813.0401
2017-05-19 11:40:00,44.95,44.97,44.88,44.9,158116.93412636066,30.5341,30.5477,30.4865,30.5001,158116.9341
2017-05-19 11:50:00,44.9,44.96,44.9,44.95,70068.45471888676,30.5001,30.5409,30.5001,30.5341,70068.4547
2017-05-19 12:00:00,44.95,45.05,44.95,45.04,124470.87868926044,30.5341,30.602,30.5341,30.5952,124470.8787
2017-05-19 12:10:00,45.04,45.06,45.02,45.05,99892.26798339131,30.5952,30.6088,30.5816,30.602,99892.268
2017-05-19 12:20:00,45.05,45.16,45.05,45.15,75065.6491976209,30.602,30.6767,30.602,30.6699,75065.6492
2017-05-19 12:30:00,45.15,45.29,45.15,45.29,136324.76714173492,30.6699,30.765,30.6699,30.765,136324.7671
2017-05-19 12:40:00,45.29,45.31,45.25,45.26,198775.6705195825,30.765,30.7786,30.7379,30.7447,198775.6705
2017-05-19 12:50:00,45.26,45.28,45.22,45.22,86898.21568847491,30.7447,30.7582,30.7175,30.7175,86898.2157
2017-05-19 13:00:00,45.22,45.23,45.13,45.13,60598.13713387947,30.7175,30.7243,30.6564,30.6564,60598.1371
2017-05-19 13:10:00,45.13,45.2,45.13,45.2,58485.01851644035,30.6564,30.7039,30.6564,30.7039,58485.0185
2017-05-19 13:20:00,45.2,45.22,45.18,45.21,62349.90461227696,30.7039,30.7175,30.6903,30.7107,62349.9046
2017-05-19 13:30:00,45.21,45.21,45.11,45.12,78079.90124565143,30.7107,30.7107,30.6428,30.6496,78079.9012
2017-05-19 13:40:00,45.12,45.13,45.05,45.05,93146.67265177867,30.6496,30.6564,30.602,30.602,93146.6727
2017-05-19 13:50:00,45.05,45.14,45.05,45.13,63633.71114353046,30.602,30.6631,30.602,30.6564,63633.7111
2017-05-19 14:00:00,45.13,45.17,45.1,45.12,95181.23667377398,30.6564,30.6835,30.636,30.6496,95181.2367
2017-05-19 14:10:00,45.12,45.15,45.09,45.14,79360.34115138592,30.6496,30.6699,30.6292,30.6631,79360.3412
2017-05-19 14:20:00,45.14,45.14,45.08,45.13,70373.69543261138,30.6631,30.6631,30.6224,30.6564,70373.6954
2017-05-19 14:30:00,45.12,45.17,45.11,45.16,74300.30299629671,30.6496,30.6835,30.6428,30.6767,74300.303
2017-05-19 14:40:00,45.17,45.25,45.16,45.19,90123.44293569744,30.6835,30.7379,30.6767,30.6971,90123.4429
2017-05-19 14:50:00,45.2,45.21,45.14,45.15,102420.6037481764,30.7039,30.7107,30.6631,30.6699,102420.6037
2017-05-19 15:00:00,45.16,45.18,44.99,45.01,152560.87981146897,30.6767,30.6903,30.5613,30.5748,152560.8798
2017-05-19 15:10:00,45.01,45.07,44.97,45.02,187744.36090225563,30.5748,30.6156,30.5477,30.5816,187744.3609
2017-05-19 15:20:00,45.02,45.05,44.96,44.97,161169.34126360677,30.5816,30.602,30.5409,30.5477,161169.3413
2017-05-19 15:30:00,44.97,45.0,44.92,44.99,181454.3822242173,30.5477,30.568,30.5137,30.5613,181454.3822
2017-05-19 15:40:00,45.0,45.0,44.89,44.9,322797.6658063068,30.568,30.568,30.4933,30.5001,322797.6658
2017-05-19 15:50:00,44.9,45.03,44.89,44.99,580873.0782179328,30.5001,30.5884,30.4933,30.5613,580873.0782
2017-05-22 09:30:00,45.16,45.27,45.1,45.18,103350.91459993266,30.6767,30.7515,30.636,30.6903,103350.9146
2017-05-22 09:40:00,45.2,45.28,45.09,45.24,65533.61014476489,30.7039,30.7582,30.6292,30.7311,65533.6101
2017-05-22 09:50:00,45.23,45.29,45.19,45.26,71760.7451464482,30.7243,30.765,30.6971,30.7447,71760.7451
2017-05-22 10:00:00,45.29,45.31,45.18,45.18,137220.28952979462,30.765,30.7786,30.6903,30.6903,137220.2895
2017-05-22 10:10:00,45.18,45.2,45.02,45.02,66542.47559196499,30.6903,30.7039,30.5816,30.5816,66542.4756
2017-05-22 10:20:00,45.03,45.04,44.92,45.0,96403.32173717876,30.5884,30.5952,30.5137,30.568,96403.3217
2017-05-22 10:30:00,45.01,45.02,44.9,45.0,88020.4241948154,30.5748,30.5816,30.5001,30.568,88020.4242
2017-05-22 10:40:00,45.0,45.0,44.76,44.77,170625.07013803165,30.568,30.568,30.405,30.4118,170625.0701
2017-05-22 10:50:00,44.77,44.86,44.77,44.86,99385.0297385254,30.4118,30.4729,30.4118,30.4729,99385.0297
2017-05-22 11:00:00,44.85,44.87,44.76,44.76,104484.34519133654,30.4662,30.4797,30.405,30.405,104484.3452
2017-05-22 11:10:00,44.76,44.87,44.71,44.86,80163.8424419257,30.405,30.4797,30.3711,30.4729,80163.8424
2017-05-22 11:20:00,44.85,44.89,44.82,44.85,77442.48681405005,30.4662,30.4933,30.4458,30.4662,77442.4868
2017-05-22 11:30:00,44.86,44.87,44.82,44.87,50141.3982717989,30.4729,30.4797,30.4458,30.4797,50141.3983
2017-05-22 11:40:00,44.87,44.89,44.82,44.82,59269.44226237234,30.4797,30.4933,30.4458,30.4458,59269.4423
2017-05-22 11:50:00,44.82,44.92,44.81,44.91,54763.77510941533,30.4458,30.5137,30.439,30.5069,54763.7751
2017-05-22 12:00:00,44.92,44.99,44.91,44.93,50919.08876669285,30.5137,30.5613,30.5069,30.5205,50919.0888
2017-05-22 12:10:00,44.94,45.06,44.93,45.03,68473.79643137695,30.5273,30.6088,30.5205,30.5884,68473.7964
2017-05-22 12:20:00,45.03,45.03,44.97,44.98,43307.14846818538,30.5884,30.5884,30.5477,30.5545,43307.1485
2017-05-22 12:30:00,44.98,45.01,44.92,44.94,48625.29457973291,30.5545,30.5748,30.5137,30.5273,48625.2946
2017-05-22 12:40:00,44.94,44.96,44.88,44.91,87357.19896756817,30.5273,30.5409,30.4865,30.5069,87357.199
2017-05-22 12:50:00,44.91,44.96,44.87,44.88,98357.08674671754,30.5069,30.5409,30.4797,30.4865,98357.0867
2017-05-22 13:00:00,44.88,44.9,44.85,44.9,48291.99865334979,30.4865,30.5001,30.4662,30.5001,48291.9987
2017-05-22 13:10:00,44.9,44.94,44.88,44.88,56743.35091459993,30.5001,30.5273,30.4865,30.4865,56743.3509
2017-05-22 13:20:00,44.89,44.89,44.86,44.88,46499.83166872405,30.4933,30.4933,30.4729,30.4865,46499.8317
2017-05-22 13:30:00,44.88,44.88,44.8,44.81,62638.312198406464,30.4865,30.4865,30.4322,30.439,62638.3122
2017-05-22 13:40:00,44.81,44.82,44.79,44.8,61150.26371899898,30.439,30.4458,30.4254,30.4322,61150.2637
2017-05-22 13:50:00,44.8,44.84,44.79,44.8,56245.09033778476,30.4322,30.4594,30.4254,30.4322,56245.0903
2017-05-22 14:00:00,44.8,44.8,44.77,44.77,61584.55841095275,30.4322,30.4322,30.4118,30.4118,61584.5584
2017-05-22 14:10:00,44.78,44.81,44.77,44.77,59341.263606778135,30.4186,30.439,30.4118,30.4118,59341.2636
2017-05-22 14:20:00,44.77,44.78,44.72,44.72,66435.86578386264,30.4118,30.4186,30.3778,30.3778,66435.8658
2017-05-22 14:30:00,44.72,44.78,44.72,44.76,81629.44675120637,30.3778,30.4186,30.3778,30.405,81629.4468
2017-05-22 14:40:00,44.77,44.78,44.72,44.76,84359.78004713275,30.4118,30.4186,30.3778,30.405,84359.78
2017-05-22 14:50:00,44.76,44.77,44.67,44.67,81868.47716305689,30.405,30.4118,30.3439,30.3439,81868.4772
2017-05-22 15:00:00,44.68,44.72,44.66,44.71,112395.91516103692,30.3507,30.3778,30.3371,30.3711,112395.9152
2017-05-22 15:10:00,44.7,44.72,44.66,44.67,119581.416227135,30.3643,30.3778,30.3371,30.3439,119581.4162
2017-05-22 15:20:00,44.66,44.7,44.64,44.69,138552.35102682078,30.3371,30.3643,30.3235,30.3575,138552.351
2017-05-22 15:30:00,44.69,44.76,44.68,44.72,240613.84805296824,30.3575,30.405,30.3507,30.3778,240613.8481
2017-05-22 15:40:00,44.72,44.72,44.67,44.72,195939.8496240601,30.3778,30.3778,30.3439,30.3778,195939.8496
2017-05-22 15:50:00,44.72,44.75,44.66,44.68,406228.25721018965,30.3778,30.3982,30.3371,30.3507,406228.2572
2017-05-23 09:30:00,44.69,44.88,44.61,44.72,176904.94893951295,30.3575,30.4865,30.3031,30.3778,176904.9489
2017-05-23 09:40:00,44.72,44.77,44.61,44.62,88642.12770732802,30.3778,30.4118,30.3031,30.3099,88642.1277
2017-05-23 09:50:00,44.61,44.73,44.56,44.72,63215.12737066547,30.3031,30.3846,30.2692,30.3778,63215.1274
2017-05-23 10:00:00,44.72,44.72,44.63,44.68,119125.79957356075,30.3778,30.3778,30.3167,30.3507,119125.7996
2017-05-23 10:10:00,44.7,44.73,44.64,44.72,83981.595780496,30.3643,30.3846,30.3235,30.3778,83981.5958
2017-05-23 10:20:00,44.72,44.9,44.72,44.87,105279.99102233196,30.3778,30.5001,30.3778,30.4797,105279.991
2017-05-23 10:30:00,44.86,44.89,44.8,44.85,94313.7694983728,30.4729,30.4933,30.4322,30.4662,94313.7695
2017-05-23 10:40:00,44.86,44.88,44.8,44.85,67839.74862529458,30.4729,30.4865,30.4322,30.4662,67839.7486
2017-05-23 10:50:00,44.85,44.92,44.84,44.88,86815.17225900572,30.4662,30.5137,30.4594,30.4865,86815.1723
2017-05-23 11:00:00,44.88,44.98,44.86,44.97,104015.26203568625,30.4865,30.5545,30.4729,30.5477,104015.262
2017-05-23 11:10:00,44.97,45.0,44.91,44.99,67634.38446863426,30.5477,30.568,30.5069,30.5613,67634.3845
2017-05-23 11:20:00,44.99,45.03,44.96,45.03,76191.2243294804,30.5613,30.5884,30.5409,30.5884,76191.2243
2017-05-23 11:30:00,45.03,45.09,45.02,45.08,88700.48254965773,30.5884,30.6292,30.5816,30.6224,88700.4825
2017-05-23 11:40:00,45.08,45.15,45.08,45.13,74546.06665918528,30.6224,30.6699,30.6224,30.6564,74546.0667
2017-05-23 11:50:00,45.14,45.16,45.04,45.04,73207.27191112108,30.6631,30.6767,30.5952,30.5952,73207.2719
2017-05-23 12:00:00,45.05,45.13,45.04,45.13,75244.08035012905,30.602,30.6564,30.5952,30.6564,75244.0804
2017-05-23 12:10:00,45.13,45.13,45.09,45.1,50997.64336213668,30.6564,30.6564,30.6292,30.636,50997.6434
2017-05-23 12:20:00,45.1,45.13,45.04,45.05,77999.10223319492,30.636,30.6564,30.5952,30.602,77999.1022
2017-05-23 12:30:00,45.05,45.13,45.03,45.13,74363.14667265177,30.602,30.6564,30.5884,30.6564,74363.1467
2017-05-23 12:40:00,45.13,45.16,45.08,45.11,64358.657838626415,30.6564,30.6767,30.6224,30.6428,64358.6578
2017-05-23 12:50:00,45.1,45.12,45.05,45.05,45762.54068005835,30.636,30.6496,30.602,30.602,45762.5407
2017-05-23 13:00:00,45.05,45.13,45.05,45.13,50113.34305914039,30.602,30.6564,30.602,30.6564,50113.3431
2017-05-23 13:10:00,45.13,45.14,45.1,45.13,37875.65929749747,30.6564,30.6631,30.636,30.6564,37875.6593
2017-05-23 13:20:00,45.13,45.19,45.13,45.19,82252.27247222533,30.6564,30.6971,30.6564,30.6971,82252.2725
2017-05-23 13:30:00,45.19,45.19,45.11,45.13,69383.90753001907,30.6971,30.6971,30.6428,30.6564,69383.9075
2017-05-23 13:40:00,45.13,45.14,45.09,45.09,40869.71159241387,30.6564,30.6631,30.6292,30.6292,40869.7116
2017-05-23 13:50:00,45.09,45.11,45.05,45.09,73993.94007406576,30.6292,30.6428,30.602,30.6292,73993.9401
2017-05-23 14:00:00,45.09,45.13,45.09,45.13,50630.68118056335,30.6292,30.6564,30.6292,30.6564,50630.6812
2017-05-23 14:10:00,45.12,45.13,45.05,45.05,61143.53046796095,30.6496,30.6564,30.602,30.602,61143.5305
2017-05-23 14:20:00,45.05,45.13,45.04,45.08,65214.9029289642,30.602,30.6564,30.5952,30.6224,65214.9029
2017-05-23 14:30:00,45.07,45.18,45.07,45.16,126503.19829424306,30.6156,30.6903,30.6156,30.6767,126503.1983
2017-05-23 14:40:00,45.16,45.29,45.15,45.26,76448.21007743238,30.6767,30.765,30.6699,30.7447,76448.2101
2017-05-23 14:50:00,45.25,45.26,45.2,45.2,138232.52160251373,30.7379,30.7447,30.7039,30.7039,138232.5216
2017-05-23 15:00:00,45.2,45.24,45.18,45.2,86087.98114689709,30.7039,30.7311,30.6903,30.7039,86087.9811
2017-05-23 15:10:00,45.2,45.21,45.16,45.18,127997.9800246886,30.7039,30.7107,30.6767,30.6903,127997.98
2017-05-23 15:20:00,45.18,45.18,45.11,45.12,80318.70721580069,30.6903,30.6903,30.6428,30.6496,80318.7072
2017-05-23 15:30:00,45.12,45.12,45.05,45.08,124189.204354169,30.6496,30.6496,30.602,30.6224,124189.2044
2017-05-23 15:40:00,45.08,45.08,45.02,45.03,128004.71327572662,30.6224,30.6224,30.5816,30.5884,128004.7133
2017-05-23 15:50:00,45.03,45.05,45.0,45.02,367426.77589496126,30.5884,30.602,30.568,30.5816,367426.7759
2017-05-24 09:30:00,45.04,45.07,44.95,45.05,95749.07417798229,30.5952,30.6156,30.5341,30.602,95749.0742
2017-05-24 09:40:00,45.05,45.22,45.04,45.21,82468.85871394904,30.602,30.7175,30.5952,30.7107,82468.8587
2017-05-24 09:50:00,45.21,45.21,45.06,45.09,87252.8335764785,30.7107,30.7107,30.6088,30.6292,87252.8336
2017-05-24 10:00:00,45.1,45.11,45.04,45.09,68244.86589608349,30.636,30.6428,30.5952,30.6292,68244.8659
2017-05-24 10:10:00,45.09,45.1,45.0,45.05,68237.0104365391,30.6292,30.636,30.568,30.602,68237.0104
2017-05-24 10:20:00,45.04,45.06,44.99,45.04,58836.26977892492,30.5952,30.6088,30.5613,30.5952,58836.2698
2017-05-24 10:30:00,45.04,45.08,45.0,45.02,67993.49119066322,30.5952,30.6224,30.568,30.5816,67993.4912
2017-05-24 10:40:00,45.02,45.02,44.95,44.96,69456.8510829312,30.5816,30.5816,30.5341,30.5409,69456.8511
2017-05-24 10:50:00,44.96,45.02,44.95,44.99,60562.226461676575,30.5409,30.5816,30.5341,30.5613,60562.2265
2017-05-24 11:00:00,44.99,45.01,44.94,44.99,61415.10492649534,30.5613,30.5748,30.5273,30.5613,61415.1049
2017-05-24 11:10:00,45.0,45.01,44.96,44.98,46575.01963864886,30.568,30.5748,30.5409,30.5545,46575.0196
2017-05-24 11:20:00,44.99,45.03,44.96,45.01,33277.97104702053,30.5613,30.5884,30.5409,30.5748,33277.971
2017-05-24 11:30:00,45.02,45.1,45.02,45.06,60564.47087868926,30.5816,30.636,30.5816,30.6088,60564.4709
2017-05-24 11:40:00,45.05,45.11,45.04,45.1,74418.13488946245,30.602,30.6428,30.5952,30.636,74418.1349
2017-05-24 11:50:00,45.1,45.11,44.99,45.01,51054.87599596005,30.636,30.6428,30.5613,30.5748,51054.876
2017-05-24 12:00:00,45.01,45.06,45.0,45.05,65378.74537088991,30.5748,30.6088,30.568,30.602,65378.7454
2017-05-24 12:10:00,45.04,45.07,45.03,45.03,59974.18920435417,30.5952,30.6156,30.5884,30.5884,59974.1892
2017-05-24 12:20:00,45.04,45.12,45.03,45.08,41922.34317136124,30.5952,30.6496,30.5884,30.6224,41922.3432
2017-05-24 12:30:00,45.08,45.09,45.05,45.07,57127.14622376837,30.6224,30.6292,30.602,30.6156,57127.1462
2017-05-24 12:40:00,45.06,45.07,45.02,45.04,71003.25440466839,30.6088,30.6156,30.5816,30.5952,71003.2544
2017-05-24 12:50:00,45.04,45.05,45.02,45.02,38798.11468970935,30.5952,30.602,30.5816,30.5816,38798.1147
2017-05-24 13:00:00,45.03,45.04,44.96,44.97,65552.68768937269,30.5884,30.5952,30.5409,30.5477,65552.6877
2017-05-24 13:10:00,44.98,44.98,44.9,44.91,89015.8231399394,30.5545,30.5545,30.5001,30.5069,89015.8231
2017-05-24 13:20:00,44.91,44.98,44.89,44.97,51777.57827404331,30.5069,30.5545,30.4933,30.5477,51777.5783
2017-05-24 13:30:00,44.97,45.01,44.96,45.0,57154.07922792054,30.5477,30.5748,30.5409,30.568,57154.0792
2017-05-24 13:40:00,45.0,45.07,44.98,45.05,127913.81438671304,30.568,30.6156,30.5545,30.602,127913.8144
2017-05-24 13:50:00,45.05,45.1,45.04,45.05,90760.85736729884,30.602,30.636,30.5952,30.602,90760.8574
2017-05-24 14:00:00,45.05,45.1,44.86,44.96,143565.25642464368,30.602,30.636,30.4729,30.5409,143565.2564
2017-05-24 14:10:00,44.96,45.05,44.94,44.96,102426.21479070812,30.5409,30.602,30.5273,30.5409,102426.2148
2017-05-24 14:20:00,44.96,45.0,44.89,44.98,96064.41476826396,30.5409,30.568,30.4933,30.5545,96064.4148
2017-05-24 14:30:00,44.98,45.04,44.95,45.03,63174.727864437205,30.5545,30.5952,30.5341,30.5884,63174.7279
2017-05-24 14:40:00,45.04,45.09,45.02,45.06,94349.68017057568,30.5952,30.6292,30.5816,30.6088,94349.6802
2017-05-24 14:50:00,45.06,45.06,45.02,45.03,67765.6828638761,30.6088,30.6088,30.5816,30.5884,67765.6829
2017-05-24 15:00:00,45.03,45.05,44.89,44.93,72229.82830209853,30.5884,30.602,30.4933,30.5205,72229.8283
2017-05-24 15:10:00,44.92,44.99,44.92,44.95,79417.57378520929,30.5137,30.5613,30.5137,30.5341,79417.5738
2017-05-24 15:20:00,44.94,44.97,44.93,44.96,75404.55616653574,30.5273,30.5477,30.5205,30.5409,75404.5562
2017-05-24 15:30:00,44.96,45.03,44.95,45.0,116222.64616765796,30.5409,30.5884,30.5341,30.568,116222.6462
2017-05-24 15:40:00,45.0,45.08,44.99,45.07,159584.78285265405,30.568,30.6224,30.5613,30.6156,159584.7829
2017-05-24 15:50:00,45.07,45.08,45.01,45.01,255295.7019414207,30.6156,30.6224,30.5748,30.5748,255295.7019
2017-05-25 09:30:00,45.47,45.47,45.27,45.33,238648.86095836604,30.8873,30.8873,30.7515,30.7922,238648.861
2017-05-25 09:40:00,45.33,45.49,45.31,45.47,109813.71338794749,30.7922,30.9009,30.7786,30.8873,109813.7134
2017-05-25 09:50:00,45.48,45.58,45.46,45.55,108542.2511502637,30.8941,30.962,30.8805,30.9417,108542.2512
2017-05-25 10:00:00,45.57,45.63,45.56,45.61,131033.55403433956,30.9552,30.996,30.9484,30.9824,131033.554
2017-05-25 10:10:00,45.61,45.65,45.56,45.56,49556.72763999551,30.9824,31.0096,30.9484,30.9484,49556.7276
2017-05-25 10:20:00,45.57,45.61,45.55,45.57,62851.53181461115,30.9552,30.9824,30.9417,30.9552,62851.5318
2017-05-25 10:30:00,45.58,45.62,45.52,45.55,74149.92705644708,30.962,30.9892,30.9213,30.9417,74149.9271
2017-05-25 10:40:00,45.55,45.55,45.5,45.51,58075.41241162608,30.9417,30.9417,30.9077,30.9145,58075.4124
2017-05-25 10:50:00,45.51,45.52,45.4,45.4,60496.016159802486,30.9145,30.9213,30.8398,30.8398,60496.0162
2017-05-25 11:00:00,45.41,45.53,45.4,45.53,65076.87128268432,30.8466,30.9281,30.8398,30.9281,65076.8713
2017-05-25 11:10:00,45.53,45.58,45.48,45.54,90921.33318370552,30.9281,30.962,30.8941,30.9349,90921.3332
2017-05-25 11:20:00,45.55,45.58,45.5,45.51,100722.70227808326,30.9417,30.962,30.9077,30.9145,100722.7023
2017-05-25 11:30:00,45.51,45.53,45.38,45.4,83634.8333520368,30.9145,30.9281,30.8262,30.8398,83634.8334
2017-05-25 11:40:00,45.4,45.4,45.31,45.37,152223.0950510605,30.8398,30.8398,30.7786,30.8194,152223.0951
2017-05-25 11:50:00,45.37,45.4,45.33,45.37,82569.85747951969,30.8194,30.8398,30.7922,30.8194,82569.8575
2017-05-25 12:00:00,45.38,45.53,45.38,45.49,85164.40354617887,30.8262,30.9281,30.8262,30.9009,85164.4035
2017-05-25 12:10:00,45.49,45.5,45.43,45.5,66206.93524856918,30.9009,30.9077,30.8601,30.9077,66206.9352
2017-05-25 12:20:00,45.5,45.58,45.49,45.56,69321.063853664,30.9077,30.962,30.9009,30.9484,69321.0639
2017-05-25 12:30:00,45.56,45.63,45.54,45.62,72749.41084053417,30.9484,30.996,30.9349,30.9892,72749.4108
2017-05-25 12:40:00,45.63,45.65,45.61,45.64,70984.1768600606,30.996,31.0096,30.9824,31.0028,70984.1769
2017-05-25 12:50:00,45.64,45.69,45.61,45.69,101672.0906744473,31.0028,31.0368,30.9824,31.0368,101672.0907
2017-05-25 13:00:00,45.69,45.71,45.63,45.64,75547.07664684099,31.0368,31.0503,30.996,31.0028,75547.0766
2017-05-25 13:10:00,45.64,45.66,45.61,45.64,94102.79429918078,31.0028,31.0164,30.9824,31.0028,94102.7943
2017-05-25 13:20:00,45.65,45.7,45.62,45.7,77233.75603187071,31.0096,31.0435,30.9892,31.0435,77233.756
2017-05-25 13:30:00,45.7,45.7,45.63,45.66,83824.48658960835,31.0435,31.0435,30.996,31.0164,83824.4866
2017-05-25 13:40:00,45.67,45.68,45.65,45.67,76103.69206598586,31.0232,31.03,31.0096,31.0232,76103.6921
2017-05-25 13:50:00,45.67,45.73,45.66,45.73,79877.67927280888,31.0232,31.0639,31.0164,31.0639,79877.6793
2017-05-25 14:00:00,45.73,45.75,45.7,45.72,101825.83323981595,31.0639,31.0775,31.0435,31.0571,101825.8332
2017-05-25 14:10:00,45.72,45.75,45.7,45.74,75521.26585119514,31.0571,31.0775,31.0435,31.0707,75521.2659
2017-05-25 14:20:00,45.75,45.8,45.74,45.78,121435.30467960949,31.0775,31.1115,31.0707,31.0979,121435.3047
2017-05-25 14:30:00,45.78,45.82,45.77,45.81,64924.250925822016,31.0979,31.1251,31.0911,31.1183,64924.2509
2017-05-25 14:40:00,45.81,45.83,45.78,45.78,93402.53619122432,31.1183,31.1319,31.0979,31.0979,93402.5362
2017-05-25 14:50:00,45.78,45.79,45.73,45.73,79809.22455392212,31.0979,31.1047,31.0639,31.0639,79809.2246
2017-05-25 15:00:00,45.73,45.76,45.71,45.74,80302.99629671192,31.0639,31.0843,31.0503,31.0707,80302.9963
2017-05-25 15:10:00,45.74,45.76,45.71,45.71,86034.11513859275,31.0707,31.0843,31.0503,31.0503,86034.1151
2017-05-25 15:20:00,45.71,45.72,45.68,45.7,78363.81999775558,31.0503,31.0571,31.03,31.0435,78363.82
2017-05-25 15:30:00,45.69,45.73,45.69,45.73,179456.8510829312,31.0368,31.0639,31.0368,31.0639,179456.8511
2017-05-25 15:40:00,45.72,45.77,45.7,45.7,209789.024800808,31.0571,31.0911,31.0435,31.0435,209789.0248
2017-05-25 15:50:00,45.7,45.71,45.59,45.62,461424.082594546,31.0435,31.0503,30.9688,30.9892,461424.0826
2017-05-26 09:30:00,45.55,45.62,45.46,45.5,105565.03198294244,30.9417,30.9892,30.8805,30.9077,105565.032
2017-05-26 09:40:00,45.49,45.63,45.45,45.57,135090.3377847604,30.9009,30.996,30.8737,30.9552,135090.3378
2017-05-26 09:50:00,45.57,45.63,45.49,45.54,111872.96599708224,30.9552,30.996,30.9009,30.9349,111872.966
2017-05-26 10:00:00,45.54,45.57,45.47,45.51,81105.37537874536,30.9349,30.9552,30.8873,30.9145,81105.3754
2017-05-26 10:10:00,45.51,45.56,45.46,45.54,93533.83458646615,30.9145,30.9484,30.8805,30.9349,93533.8346
2017-05-26 10:20:00,45.54,45.56,45.4,45.42,113931.09639771067,30.9349,30.9484,30.8398,30.8533,113931.0964
2017-05-26 10:30:00,45.42,45.62,45.42,45.62,72609.1347772416,30.8533,30.9892,30.8533,30.9892,72609.1348
2017-05-26 10:40:00,45.61,45.66,45.56,45.57,67487.37515430366,30.9824,31.0164,30.9484,30.9552,67487.3752
2017-05-26 10:50:00,45.57,45.57,45.49,45.49,53456.40219952867,30.9552,30.9552,30.9009,30.9009,53456.4022
2017-05-26 11:00:00,45.5,45.57,45.45,45.55,122680.9561216474,30.9077,30.9552,30.8737,30.9417,122680.9561
2017-05-26 11:10:00,45.56,45.61,45.55,45.55,65357.42340926944,30.9484,30.9824,30.9417,30.9417,65357.4234
2017-05-26 11:20:00,45.55,45.65,45.55,45.62,55605.43148917068,30.9417,31.0096,30.9417,30.9892,55605.4315
2017-05-26 11:30:00,45.62,45.67,45.61,45.61,72924.47536752328,30.9892,31.0232,30.9824,30.9824,72924.4754
2017-05-26 11:40:00,45.61,45.62,45.56,45.6,41173.83009763214,30.9824,30.9892,30.9484,30.9756,41173.8301
2017-05-26 11:50:00,45.61,45.63,45.57,45.57,83839.07530019077,30.9824,30.996,30.9552,30.9552,83839.0753
2017-05-26 12:00:00,45.58,45.59,45.54,45.55,60077.43238693749,30.962,30.9688,30.9349,30.9417,60077.4324
2017-05-26 12:10:00,45.55,45.63,45.54,45.63,78633.15003927729,30.9417,30.996,30.9349,30.996,78633.15
2017-05-26 12:20:00,45.63,45.7,45.62,45.67,40252.4969139266,30.996,31.0435,30.9892,31.0232,40252.4969
2017-05-26 12:30:00,45.67,45.67,45.62,45.67,30889.911345528,31.0232,31.0232,30.9892,31.0232,30889.9113
2017-05-26 12:40:00,45.67,45.7,45.62,45.62,49055.10043766131,31.0232,31.0435,30.9892,30.9892,49055.1004
2017-05-26 12:50:00,45.63,45.65,45.61,45.62,62344.293569745256,30.996,31.0096,30.9824,30.9892,62344.2936
2017-05-26 13:00:00,45.62,45.64,45.59,45.62,57078.89125799573,30.9892,31.0028,30.9688,30.9892,57078.8913
2017-05-26 13:10:00,45.63,45.65,45.62,45.62,45911.79441140164,30.996,31.0096,30.9892,30.9892,45911.7944
2017-05-26 13:20:00,45.62,45.62,45.56,45.58,62200.65088093368,30.9892,30.9892,30.9484,30.962,62200.6509
2017-05-26 13:30:00,45.59,45.61,45.58,45.61,27211.31186174391,30.9688,30.9824,30.962,30.9824,27211.3119
2017-05-26 13:40:00,45.61,45.63,45.58,45.62,35258.66906071148,30.9824,30.996,30.962,30.9892,35258.6691
2017-05-26 13:50:00,45.62,45.63,45.62,45.63,21796.655818651103,30.9892,30.996,30.9892,30.996,21796.6558
2017-05-26 14:00:00,45.63,45.67,45.62,45.67,35296.82414992705,30.996,31.0232,30.9892,31.0232,35296.8241
2017-05-26 14:10:00,45.67,45.68,45.63,45.64,46747.839748625294,31.0232,31.03,30.996,31.0028,46747.8397
2017-05-26 14:20:00,45.63,45.65,45.62,45.62,46167.657950847264,30.996,31.0096,30.9892,30.9892,46167.658
2017-05-26 14:30:00,45.62,45.64,45.59,45.62,60866.344966894845,30.9892,31.0028,30.9688,30.9892,60866.345
2017-05-26 14:40:00,45.62,45.64,45.6,45.63,48002.468858713946,30.9892,31.0028,30.9756,30.996,48002.4689
2017-05-26 14:50:00,45.64,45.67,45.62,45.65,78550.10660980809,31.0028,31.0232,30.9892,31.0096,78550.1066
2017-05-26 15:00:00,45.65,45.67,45.57,45.58,63655.033105150935,31.0096,31.0232,30.9552,30.962,63655.0331
2017-05-26 15:10:00,45.58,45.61,45.55,45.59,79208.84300302996,30.962,30.9824,30.9417,30.9688,79208.843
2017-05-26 15:20:00,45.59,45.6,45.57,45.57,59894.51240040399,30.9688,30.9756,30.9552,30.9552,59894.5124
2017-05-26 15:30:00,45.58,45.58,45.54,45.54,114669.50959488272,30.962,30.962,30.9349,30.9349,114669.5096
2017-05-26 15:40:00,45.55,45.55,45.48,45.48,252462.125462911,30.9417,30.9417,30.8941,30.8941,252462.1255
2017-05-26 15:50:00,45.49,45.51,45.47,45.48,339903.4900684547,30.9009,30.9145,30.8873,30.8941,339903.4901
2017-05-30 09:30:00,45.25,45.3,45.06,45.17,157396.47626529008,30.7379,30.7718,30.6088,30.6835,157396.4763
2017-05-30 09:40:00,45.17,45.29,45.05,45.22,90130.1761867355,30.6835,30.765,30.602,30.7175,90130.1762
2017-05-30 09:50:00,45.21,45.25,45.15,45.24,74143.19380540904,30.7107,30.7379,30.6699,30.7311,74143.1938
2017-05-30 10:00:00,45.26,45.3,45.17,45.2,65460.666591852765,30.7447,30.7718,30.6835,30.7039,65460.6666
2017-05-30 10:10:00,45.19,45.21,45.05,45.05,167874.5370889911,30.6971,30.7107,30.602,30.602,167874.5371
2017-05-30 10:20:00,45.04,45.08,44.96,44.97,118504.09606104814,30.5952,30.6224,30.5409,30.5477,118504.0961
2017-05-30 10:30:00,44.98,45.14,44.97,45.14,93260.01571091908,30.5545,30.6631,30.5477,30.6631,93260.0157
2017-05-30 10:40:00,45.14,45.28,45.14,45.27,80166.08685893839,30.6631,30.7582,30.6631,30.7515,80166.0869
2017-05-30 10:50:00,45.27,45.3,45.25,45.27,89710.47020536415,30.7515,30.7718,30.7379,30.7515,89710.4702
2017-05-30 11:00:00,45.27,45.37,45.26,45.3,68122.54516889238,30.7515,30.8194,30.7447,30.7718,68122.5452
2017-05-30 11:10:00,45.31,45.31,45.25,45.31,111406.1272584446,30.7786,30.7786,30.7379,30.7786,111406.1273
2017-05-30 11:20:00,45.31,45.32,45.22,45.23,79923.68982156884,30.7786,30.7854,30.7175,30.7243,79923.6898
2017-05-30 11:30:00,45.22,45.23,45.18,45.18,77225.90057232634,30.7175,30.7243,30.6903,30.6903,77225.9006
2017-05-30 11:40:00,45.18,45.19,45.09,45.15,52558.63539445629,30.6903,30.6971,30.6292,30.6699,52558.6354
2017-05-30 11:50:00,45.16,45.16,45.03,45.05,56273.14555044327,30.6767,30.6767,30.5884,30.602,56273.1456
2017-05-30 12:00:00,45.05,45.14,45.05,45.08,83152.2836943104,30.602,30.6631,30.602,30.6224,83152.2837
2017-05-30 12:10:00,45.08,45.13,45.07,45.11,73467.62428459208,30.6224,30.6564,30.6156,30.6428,73467.6243
2017-05-30 12:20:00,45.11,45.21,45.11,45.21,41018.96532375716,30.6428,30.7107,30.6428,30.7107,41018.9653
2017-05-30 12:30:00,45.21,45.23,45.19,45.21,61064.97587251711,30.7107,30.7243,30.6971,30.7107,61064.9759
2017-05-30 12:40:00,45.22,45.24,45.17,45.17,54871.507126024015,30.7175,30.7311,30.6835,30.6835,54871.5071
2017-05-30 12:50:00,45.18,45.21,45.13,45.16,56821.90551004376,30.6903,30.7107,30.6564,30.6767,56821.9055
2017-05-30 13:00:00,45.16,45.2,45.16,45.19,77818.42666367411,30.6767,30.7039,30.6767,30.6971,77818.4267
2017-05-30 13:10:00,45.19,45.21,45.17,45.18,51997.53114128605,30.6971,30.7107,30.6835,30.6903,51997.5311
2017-05-30 13:20:00,45.18,45.2,45.14,45.2,58687.01604758164,30.6903,30.7039,30.6631,30.7039,58687.016
2017-05-30 13:30:00,45.2,45.25,45.18,45.23,67463.80877567052,30.7039,30.7379,30.6903,30.7243,67463.8088
2017-05-30 13:40:00,45.24,45.28,45.23,45.24,60418.58377286499,30.7311,30.7582,30.7243,30.7311,60418.5838
2017-05-30 13:50:00,45.25,45.26,45.21,45.22,81738.30097632139,30.7379,30.7447,30.7107,30.7175,81738.301
2017-05-30 14:00:00,45.21,45.23,45.2,45.23,63319.49276175513,30.7107,30.7243,30.7039,30.7243,63319.4928
2017-05-30 14:10:00,45.22,45.23,45.21,45.21,71902.14341824711,30.7175,30.7243,30.7107,30.7107,71902.1434
2017-05-30 14:20:00,45.21,45.21,45.18,45.18,55505.55493210638,30.7107,30.7107,30.6903,30.6903,55505.5549
2017-05-30 14:30:00,45.18,45.19,45.13,45.14,57317.921669846255,30.6903,30.6971,30.6564,30.6631,57317.9217
2017-05-30 14:40:00,45.13,45.17,45.13,45.17,67937.3807653462,30.6564,30.6835,30.6564,30.6835,67937.3808
2017-05-30 14:50:00,45.18,45.23,45.17,45.22,77076.64684098306,30.6903,30.7243,30.6835,30.7175,77076.6468
2017-05-30 15:00:00,45.22,45.28,45.21,45.21,94541.57782515993,30.7175,30.7582,30.7107,30.7107,94541.5778
2017-05-30 15:10:00,45.21,45.24,45.21,45.22,110554.3710021322,30.7107,30.7311,30.7107,30.7175,110554.371
2017-05-30 15:20:00,45.23,45.25,45.21,45.24,102925.59757602964,30.7243,30.7379,30.7107,30.7311,102925.5976
2017-05-30 15:30:00,45.24,45.26,45.21,45.21,122241.05038716191,30.7311,30.7447,30.7107,30.7107,122241.0504
2017-05-30 15:40:00,45.21,45.3,45.21,45.29,223945.6851082931,30.7107,30.7718,30.7107,30.765,223945.6851
2017-05-30 15:50:00,45.29,45.29,45.18,45.18,364597.6882504769,30.765,30.765,30.6903,30.6903,364597.6883
2017-05-31 09:30:00,45.24,45.28,44.91,44.96,140934.79968578162,30.7311,30.7582,30.5069,30.5409,140934.7997
2017-05-31 09:40:00,44.96,45.01,44.81,44.82,103178.09448995625,30.5409,30.5748,30.439,30.4458,103178.0945
2017-05-31 09:50:00,44.83,44.91,44.67,44.69,120453.37223656154,30.4526,30.5069,30.3439,30.3575,120453.3722
2017-05-31 10:00:00,44.67,44.72,44.54,44.59,140369.206598586,30.3439,30.3778,30.2556,30.2895,140369.2066
2017-05-31 10:10:00,44.6,44.7,44.56,44.65,108171.92234317136,30.2963,30.3643,30.2692,30.3303,108171.9223
2017-05-31 10:20:00,44.65,44.76,44.63,44.74,93163.5057793738,30.3303,30.405,30.3167,30.3914,93163.5058
2017-05-31 10:30:00,44.76,44.84,44.72,44.8,121938.05409045,30.405,30.4594,30.3778,30.4322,121938.0541
2017-05-31 10:40:00,44.8,44.9,44.77,44.88,86371.89989900123,30.4322,30.5001,30.4118,30.4865,86371.8999
2017-05-31 10:50:00,44.88,45.01,44.87,45.01,110984.1768600606,30.4865,30.5748,30.4797,30.5748,110984.1769
2017-05-31 11:00:00,45.01,45.02,44.91,44.91,76664.7963191561,30.5748,30.5816,30.5069,30.5069,76664.7963
2017-05-31 11:10:00,44.91,44.92,44.78,44.84,105447.20008977668,30.5069,30.5137,30.4186,30.4594,105447.2001
2017-05-31 11:20:00,44.85,44.98,44.83,44.85,92980.5857928403,30.4662,30.5545,30.4526,30.4662,92980.5858
2017-05-31 11:30:00,44.85,44.86,44.74,44.76,106248.45696330378,30.4662,30.4729,30.3914,30.405,106248.457
2017-05-31 11:40:00,44.77,44.84,44.75,44.84,53207.27191112108,30.4118,30.4594,30.3982,30.4594,53207.2719
2017-05-31 11:50:00,44.85,44.89,44.8,44.84,79358.09673437325,30.4662,30.4933,30.4322,30.4594,79358.0967
2017-05-31 12:00:00,44.84,44.95,44.83,44.93,57928.40309729547,30.4594,30.5341,30.4526,30.5205,57928.4031
2017-05-31 12:10:00,44.93,44.94,44.88,44.91,52676.46728762204,30.5205,30.5273,30.4865,30.5069,52676.4673
2017-05-31 12:20:00,44.91,44.93,44.87,44.88,53766.13174727864,30.5069,30.5205,30.4797,30.4865,53766.1317
2017-05-31 12:30:00,44.88,44.89,44.83,44.86,55690.71933565256,30.4865,30.4933,30.4526,30.4729,55690.7193
2017-05-31 12:40:00,44.87,44.88,44.79,44.8,47464.930984176855,30.4797,30.4865,30.4254,30.4322,47464.931
2017-05-31 12:50:00,44.81,44.86,44.8,44.82,43253.28245988104,30.439,30.4729,30.4322,30.4458,43253.2825
2017-05-31 13:00:00,44.83,44.84,44.81,44.83,42129.95174503423,30.4526,30.4594,30.439,30.4526,42129.9517
2017-05-31 13:10:00,44.84,44.87,44.77,44.8,75303.55740096509,30.4594,30.4797,30.4118,30.4322,75303.5574
2017-05-31 13:20:00,44.8,44.8,44.73,44.78,55099.315452811126,30.4322,30.4322,30.3846,30.4186,55099.3155
2017-05-31 13:30:00,44.77,44.78,44.75,44.78,55611.042531702384,30.4118,30.4186,30.3982,30.4186,55611.0425
2017-05-31 13:40:00,44.78,44.78,44.69,44.71,68500.72943552912,30.4186,30.4186,30.3575,30.3711,68500.7294
2017-05-31 13:50:00,44.71,44.76,44.71,44.73,56586.241723712265,30.3711,30.405,30.3711,30.3846,56586.2417
2017-05-31 14:00:00,44.73,44.76,44.68,44.74,58532.15127370665,30.3846,30.405,30.3507,30.3914,58532.1513
2017-05-31 14:10:00,44.73,44.79,44.69,44.78,82999.66333744809,30.3846,30.4254,30.3575,30.4186,82999.6633
2017-05-31 14:20:00,44.78,44.83,44.77,44.82,63189.31657501964,30.4186,30.4526,30.4118,30.4458,63189.3166
2017-05-31 14:30:00,44.81,44.87,44.8,44.85,73318.3705532488,30.439,30.4797,30.4322,30.4662,73318.3706
2017-05-31 14:40:00,44.85,44.88,44.83,44.85,73499.0461227696,30.4662,30.4865,30.4526,30.4662,73499.0461
2017-05-31 14:50:00,44.86,44.86,44.75,44.75,82016.60868589384,30.4729,30.4729,30.3982,30.3982,82016.6087
2017-05-31 15:00:00,44.75,44.84,44.75,44.78,103268.9933789698,30.3982,30.4594,30.3982,30.4186,103268.9934
2017-05-31 15:10:00,44.78,44.88,44.77,44.86,66515.54258781282,30.4186,30.4865,30.4118,30.4729,66515.5426
2017-05-31 15:20:00,44.86,44.94,44.86,44.91,88490.62955897205,30.4729,30.5273,30.4729,30.5069,88490.6296
2017-05-31 15:30:00,44.91,44.96,44.9,44.95,143000.78554595442,30.5069,30.5409,30.5001,30.5341,143000.7855
2017-05-31 15:40:00,44.95,45.08,44.94,45.07,207742.1164852429,30.5341,30.6224,30.5273,30.6156,207742.1165
2017-05-31 15:50:00,45.06,45.17,45.04,45.08,810750.7574907418,30.6088,30.6835,30.5952,30.6224,810750.7575
2017-06-01 09:30:00,45.37,45.37,44.96,44.97,145145.32600157108,30.8194,30.8194,30.5409,30.5477,145145.326
2017-06-01 09:40:00,44.96,45.17,44.92,45.17,95368.64549433284,30.5409,30.6835,30.5137,30.6835,95368.6455
2017-06-01 09:50:00,45.17,45.25,45.09,45.25,96722.02895297944,30.6835,30.7379,30.6292,30.7379,96722.029
2017-06-01 10:00:00,45.25,45.31,45.1,45.16,114597.68825047692,30.7379,30.7786,30.636,30.6767,114597.6883
2017-06-01 10:10:00,45.16,45.38,45.16,45.38,105392.211872966,30.6767,30.8262,30.6767,30.8262,105392.2119
2017-06-01 10:20:00,45.39,45.51,45.37,45.46,131678.82392548534,30.833,30.9145,30.8194,30.8805,131678.8239
2017-06-01 10:30:00,45.46,45.46,45.27,45.31,157898.10346762429,30.8805,30.8805,30.7515,30.7786,157898.1035
2017-06-01 10:40:00,45.32,45.44,45.31,45.37,145898.32790932554,30.7854,30.8669,30.7786,30.8194,145898.3279
2017-06-01 10:50:00,45.38,45.45,45.35,45.43,102940.18628661204,30.8262,30.8737,30.8058,30.8601,102940.1863
2017-06-01 11:00:00,45.44,45.54,45.41,45.54,185834.3620244641,30.8669,30.9349,30.8466,30.9349,185834.362
2017-06-01 11:10:00,45.54,45.65,45.54,45.61,131978.45359667824,30.9349,31.0096,30.9349,30.9824,131978.4536
2017-06-01 11:20:00,45.61,45.68,45.55,45.63,100941.53293681964,30.9824,31.03,30.9417,30.996,100941.5329
2017-06-01 11:30:00,45.62,45.79,45.62,45.79,179489.39512961506,30.9892,31.1047,30.9892,31.1047,179489.3951
2017-06-01 11:40:00,45.79,45.89,45.77,45.87,167441.3646055437,31.1047,31.1726,31.0911,31.159,167441.3646
2017-06-01 11:50:00,45.87,46.03,45.86,45.88,196870.1604758164,31.159,31.2677,31.1522,31.1658,196870.1605
2017-06-01 12:00:00,45.89,46.01,45.88,46.0,145237.347099091,31.1726,31.2541,31.1658,31.2473,145237.3471
2017-06-01 12:10:00,45.99,46.02,45.95,45.98,68400.85287846481,31.2405,31.2609,31.2134,31.2337,68400.8529
2017-06-01 12:20:00,45.97,45.98,45.9,45.93,54181.34889462462,31.227,31.2337,31.1794,31.1998,54181.3489
2017-06-01 12:30:00,45.94,45.95,45.9,45.92,53951.29615082482,31.2066,31.2134,31.1794,31.193,53951.2962
2017-06-01 12:40:00,45.92,45.95,45.9,45.94,46918.41544158904,31.193,31.2134,31.1794,31.2066,46918.4154
2017-06-01 12:50:00,45.94,45.96,45.9,45.92,51268.09561216474,31.2066,31.2202,31.1794,31.193,51268.0956
2017-06-01 13:00:00,45.92,46.02,45.91,45.98,273486.70182919985,31.193,31.2609,31.1862,31.2337,273486.7018
2017-06-01 13:10:00,45.98,46.04,45.95,46.03,78300.9763214005,31.2337,31.2745,31.2134,31.2677,78300.9763
2017-06-01 13:20:00,46.03,46.08,46.02,46.03,76487.4873751543,31.2677,31.3017,31.2609,31.2677,76487.4874
2017-06-01 13:30:00,46.03,46.11,46.02,46.1,77328.02154640332,31.2677,31.3221,31.2609,31.3153,77328.0215
2017-06-01 13:40:00,46.09,46.11,46.07,46.08,48660.08304342947,31.3085,31.3221,31.2949,31.3017,48660.083
2017-06-01 13:50:00,46.08,46.08,46.0,46.01,56227.13500168331,31.3017,31.3017,31.2473,31.2541,56227.135
2017-06-01 14:00:00,46.01,46.03,46.0,46.03,44212.77073280215,31.2541,31.2677,31.2473,31.2677,44212.7707
2017-06-01 14:10:00,46.04,46.09,46.03,46.06,92026.7085624509,31.2745,31.3085,31.2677,31.2881,92026.7086
2017-06-01 14:20:00,46.06,46.11,46.04,46.06,72817.86555942094,31.2881,31.3221,31.2745,31.2881,72817.8656
2017-06-01 14:30:00,46.06,46.08,46.03,46.06,60127.93176972281,31.2881,31.3017,31.2677,31.2881,60127.9318
2017-06-01 14:40:00,46.06,46.16,46.05,46.15,89333.40814723376,31.2881,31.356,31.2813,31.3492,89333.4081
2017-06-01 14:50:00,46.15,46.16,46.03,46.03,69607.22702278083,31.3492,31.356,31.2677,31.2677,69607.227
2017-06-01 15:00:00,46.03,46.05,45.95,45.95,89594.88272921108,31.2677,31.2813,31.2134,31.2134,89594.8827
2017-06-01 15:10:00,45.96,46.02,45.93,45.98,116823.0277185501,31.2202,31.2609,31.1998,31.2337,116823.0277
2017-06-01 15:20:00,45.98,45.98,45.92,45.93,64720.00897766805,31.2337,31.2337,31.193,31.1998,64720.009
2017-06-01 15:30:00,45.93,45.95,45.88,45.91,183996.18449107843,31.1998,31.2134,31.1658,31.1862,183996.1845
2017-06-01 15:40:00,45.91,46.02,45.87,45.94,361951.52059252607,31.1862,31.2609,31.159,31.2066,361951.5206
2017-06-01 15:50:00,45.95,46.03,45.93,46.03,505846.70631803386,31.2134,31.2677,31.1998,31.2677,505846.7063
2017-06-02 09:30:00,45.61,45.76,45.51,45.62,247515.43036696216,30.9824,31.0843,30.9145,30.9892,247515.4304
2017-06-02 09:40:00,45.61,45.67,45.46,45.6,117746.60531926832,30.9824,31.0232,30.8805,30.9756,117746.6053
2017-06-02 09:50:00,45.61,45.68,45.48,45.57,99431.04028728536,30.9824,31.03,30.8941,30.9552,99431.0403
2017-06-02 10:00:00,45.56,45.73,45.55,45.72,126477.38749859724,30.9484,31.0639,30.9417,31.0571,126477.3875
2017-06-02 10:10:00,45.72,45.78,45.65,45.69,144312.64728986644,31.0571,31.0979,31.0096,31.0368,144312.6473
2017-06-02 10:20:00,45.68,45.8,45.66,45.76,86395.46627763438,31.03,31.1115,31.0164,31.0843,86395.4663
2017-06-02 10:30:00,45.77,45.92,45.75,45.9,87158.5680619459,31.0911,31.193,31.0775,31.1794,87158.5681
2017-06-02 10:40:00,45.9,45.97,45.86,45.96,73234.20491527325,31.1794,31.227,31.1522,31.2202,73234.2049
2017-06-02 10:50:00,45.97,46.05,45.91,45.94,111800.02244417011,31.227,31.2813,31.1862,31.2066,111800.0224
2017-06-02 11:00:00,45.94,46.01,45.93,45.94,92179.3289193132,31.2066,31.2541,31.1998,31.2066,92179.3289
2017-06-02 11:10:00,45.94,45.95,45.82,45.85,52977.21916732129,31.2066,31.2134,31.1251,31.1454,52977.2192
2017-06-02 11:20:00,45.85,45.86,45.82,45.85,68375.04208281898,31.1454,31.1522,31.1251,31.1454,68375.0421
2017-06-02 11:30:00,45.85,45.86,45.79,45.81,70243.51924587588,31.1454,31.1522,31.1047,31.1183,70243.5192
2017-06-02 11:40:00,45.81,45.92,45.81,45.86,46297.83413758276,31.1183,31.193,31.1183,31.1522,46297.8341
2017-06-02 11:50:00,45.86,45.99,45.86,45.99,41170.46347211312,31.1522,31.2405,31.1522,31.2405,41170.4635
2017-06-02 12:00:00,45.99,45.99,45.91,45.97,64191.44877118168,31.2405,31.2405,31.1862,31.227,64191.4488
2017-06-02 12:10:00,45.96,46.04,45.93,46.03,88862.08057457075,31.2202,31.2745,31.1998,31.2677,88862.0806
2017-06-02 12:20:00,46.03,46.06,46.0,46.05,56751.20637414431,31.2677,31.2881,31.2473,31.2813,56751.2064
2017-06-02 12:30:00,46.04,46.04,45.97,45.99,34867.018291998655,31.2745,31.2745,31.227,31.2405,34867.0183
2017-06-02 12:40:00,45.99,46.0,45.94,45.97,39075.30019077544,31.2405,31.2473,31.2066,31.227,39075.3002
2017-06-02 12:50:00,45.97,45.99,45.95,45.95,32900.908988890136,31.227,31.2405,31.2134,31.2134,32900.909
2017-06-02 13:00:00,45.95,45.97,45.94,45.95,29688.026035237344,31.2134,31.227,31.2066,31.2134,29688.026
2017-06-02 13:10:00,45.95,46.0,45.95,45.98,26738.86208057457,31.2134,31.2473,31.2134,31.2337,26738.8621
2017-06-02 13:20:00,45.98,45.99,45.94,45.97,24663.898552351024,31.2337,31.2405,31.2066,31.227,24663.8986
2017-06-02 13:30:00,45.96,46.05,45.96,46.02,46264.16788239255,31.2202,31.2813,31.2202,31.2609,46264.1679
2017-06-02 13:40:00,46.02,46.09,46.01,46.03,46880.260352373465,31.2609,31.3085,31.2541,31.2677,46880.2604
2017-06-02 13:50:00,46.03,46.06,46.02,46.04,41985.1868477163,31.2677,31.2881,31.2609,31.2745,41985.1868
2017-06-02 14:00:00,46.05,46.09,46.03,46.07,49128.043990573446,31.2813,31.3085,31.2677,31.2949,49128.044
2017-06-02 14:10:00,46.07,46.1,46.04,46.07,51011.10986421277,31.2949,31.3153,31.2745,31.2949,51011.1099
2017-06-02 14:20:00,46.08,46.1,46.02,46.03,45553.80989787902,31.3017,31.3153,31.2609,31.2677,45553.8099
2017-06-02 14:30:00,46.03,46.05,45.99,46.01,56760.18404219504,31.2677,31.2813,31.2405,31.2541,56760.184
2017-06-02 14:40:00,46.01,46.01,45.93,45.95,64142.0715969027,31.2541,31.2541,31.1998,31.2134,64142.0716
2017-06-02 14:50:00,45.95,46.02,45.94,46.0,56583.99730669958,31.2134,31.2609,31.2066,31.2473,56583.9973
2017-06-02 15:00:00,46.0,46.03,46.0,46.01,49811.4689709348,31.2473,31.2677,31.2473,31.2541,49811.469
2017-06-02 15:10:00,46.01,46.02,45.95,45.96,59497.25058915946,31.2541,31.2609,31.2134,31.2202,59497.2506
2017-06-02 15:20:00,45.96,45.97,45.92,45.92,54102.79429918079,31.2202,31.227,31.193,31.193,54102.7943
2017-06-02 15:30:00,45.92,45.98,45.92,45.97,90398.38401975088,31.193,31.2337,31.193,31.227,90398.384
2017-06-02 15:40:00,45.97,45.97,45.83,45.84,145374.25653686453,31.227,31.227,31.1319,31.1386,145374.2565
2017-06-02 15:50:00,45.85,45.86,45.75,45.8,483014.2520480305,31.1454,31.1522,31.0775,31.1115,483014.252
2017-06-05 09:30:00,45.85,45.98,45.79,45.84,85008.41656379755,31.1454,31.2337,31.1047,31.1386,85008.4166
2017-06-05 09:40:00,45.84,45.86,45.73,45.77,53836.83088317809,31.1386,31.1522,31.0639,31.0911,53836.8309
2017-06-05 09:50:00,45.78,45.85,45.73,45.83,57739.872068230274,31.0979,31.1454,31.0639,31.1319,57739.8721
2017-06-05 10:00:00,45.82,46.0,45.82,46.0,96081.24789585904,31.1251,31.2473,31.1251,31.2473,96081.2479
2017-06-05 10:10:00,45.99,46.04,45.97,45.97,92395.91516103692,31.2405,31.2745,31.227,31.227,92395.9152
2017-06-05 10:20:00,45.97,45.99,45.95,45.96,64537.08899113455,31.227,31.2405,31.2134,31.2202,64537.089
2017-06-05 10:30:00,45.95,45.97,45.88,45.91,195700.8192122096,31.2134,31.227,31.1658,31.1862,195700.8192
2017-06-05 10:40:00,45.91,46.01,45.91,46.01,56518.90921333183,31.1862,31.2541,31.1862,31.2541,56518.9092
2017-06-05 10:50:00,46.01,46.01,45.95,45.97,53411.51385927505,31.2541,31.2541,31.2134,31.227,53411.5139
2017-06-05 11:00:00,45.97,45.98,45.84,45.86,64277.8588261699,31.227,31.2337,31.1386,31.1522,64277.8588
2017-06-05 11:10:00,45.86,45.9,45.86,45.87,55172.25900572326,31.1522,31.1794,31.1522,31.159,55172.259
2017-06-05 11:20:00,45.88,45.88,45.79,45.8,70326.56267534508,31.1658,31.1658,31.1047,31.1115,70326.5627
2017-06-05 11:30:00,45.8,45.83,45.74,45.75,48364.94220626192,31.1115,31.1319,31.0707,31.0775,48364.9422
2017-06-05 11:40:00,45.75,45.78,45.71,45.73,77824.03770620581,31.0775,31.0979,31.0503,31.0639,77824.0377
2017-06-05 11:50:00,45.73,45.85,45.72,45.84,85342.83469868702,31.0639,31.1454,31.0571,31.1386,85342.8347
2017-06-05 12:00:00,45.83,45.94,45.83,45.86,58201.09976433621,31.1319,31.2066,31.1319,31.1522,58201.0998
2017-06-05 12:10:00,45.86,45.86,45.8,45.81,38049.601615980246,31.1522,31.1522,31.1115,31.1183,38049.6016
2017-06-05 12:20:00,45.8,45.86,45.8,45.85,49710.47020536415,31.1115,31.1522,31.1115,31.1454,49710.4702
2017-06-05 12:30:00,45.85,45.87,45.78,45.8,41565.480866344966,31.1454,31.159,31.0979,31.1115,41565.4809
2017-06-05 12:40:00,45.8,45.84,45.79,45.82,47451.464482100775,31.1115,31.1386,31.1047,31.1251,47451.4645
2017-06-05 12:50:00,45.82,45.83,45.78,45.82,69876.55706430254,31.1251,31.1319,31.0979,31.1251,69876.5571
2017-06-05 13:00:00,45.82,45.83,45.79,45.81,66288.85646953204,31.1251,31.1319,31.1047,31.1183,66288.8565
2017-06-05 13:10:00,45.81,45.81,45.77,45.77,34621.25462911009,31.1183,31.1183,31.0911,31.0911,34621.2546
2017-06-05 13:20:00,45.76,45.79,45.75,45.78,61434.18247110313,31.0843,31.1047,31.0775,31.0979,61434.1825
2017-06-05 13:30:00,45.78,45.78,45.68,45.7,59658.84861407249,31.0979,31.0979,31.03,31.0435,59658.8486
2017-06-05 13:40:00,45.7,45.71,45.67,45.67,45273.2577712939,31.0435,31.0503,31.0232,31.0232,45273.2578
2017-06-05 13:50:00,45.67,45.68,45.63,45.65,64384.46863427224,31.0232,31.03,30.996,31.0096,64384.4686
2017-06-05 14:00:00,45.66,45.67,45.63,45.65,61169.34126360677,31.0164,31.0232,30.996,31.0096,61169.3413
2017-06-05 14:10:00,45.65,45.66,45.58,45.58,73114.12860509483,31.0096,31.0164,30.962,30.962,73114.1286
2017-06-05 14:20:00,45.58,45.64,45.58,45.62,112085.0634047806,30.962,31.0028,30.962,30.9892,112085.0634
2017-06-05 14:30:00,45.62,45.63,45.58,45.6,130729.4355291213,30.9892,30.996,30.962,30.9756,130729.4355
2017-06-05 14:40:00,45.6,45.62,45.57,45.6,115872.51711367971,30.9756,30.9892,30.9552,30.9756,115872.5171
2017-06-05 14:50:00,45.61,45.62,45.56,45.56,71222.08506340478,30.9824,30.9892,30.9484,30.9484,71222.0851
2017-06-05 15:00:00,45.56,45.58,45.54,45.54,64932.1063853664,30.9484,30.962,30.9349,30.9349,64932.1064
2017-06-05 15:10:00,45.54,45.55,45.5,45.51,70562.22646167658,30.9349,30.9417,30.9077,30.9145,70562.2265
2017-06-05 15:20:00,45.51,45.53,45.48,45.52,98924.92425092582,30.9145,30.9281,30.8941,30.9213,98924.9243
2017-06-05 15:30:00,45.53,45.58,45.51,45.54,131730.44551677702,30.9281,30.962,30.9145,30.9349,131730.4455
2017-06-05 15:40:00,45.54,45.54,45.48,45.52,144083.716754573,30.9349,30.9349,30.8941,30.9213,144083.7168
2017-06-05 15:50:00,45.52,45.56,45.49,45.56,366138.4805296824,30.9213,30.9484,30.9009,30.9484,366138.4805
2017-06-06 09:30:00,45.18,45.29,44.98,45.02,285841.0952755022,30.6903,30.765,30.5545,30.5816,285841.0953
2017-06-06 09:40:00,45.02,45.07,44.92,45.05,108222.42172595668,30.5816,30.6156,30.5137,30.602,108222.4217
2017-06-06 09:50:00,45.06,45.08,45.0,45.03,109741.89204354168,30.6088,30.6224,30.568,30.5884,109741.892
2017-06-06 10:00:00,45.04,45.08,44.95,44.96,101425.2048030524,30.5952,30.6224,30.5341,30.5409,101425.2048
2017-06-06 10:10:00,44.96,45.15,44.96,45.12,103037.81842666368,30.5409,30.6699,30.5409,30.6496,103037.8184
2017-06-06 10:20:00,45.12,45.13,45.0,45.02,123843.56413421613,30.6496,30.6564,30.568,30.5816,123843.5641
2017-06-06 10:30:00,45.02,45.05,44.88,44.89,154767.14173493435,30.5816,30.602,30.4865,30.4933,154767.1417
2017-06-06 10:40:00,44.89,44.92,44.85,44.88,92335.31590169451,30.4933,30.5137,30.4662,30.4865,92335.3159
2017-06-06 10:50:00,44.88,44.88,44.76,44.78,97879.0259230165,30.4865,30.4865,30.405,30.4186,97879.0259
2017-06-06 11:00:00,44.78,44.79,44.7,44.74,123791.94254292447,30.4186,30.4254,30.3643,30.3914,123791.9425
2017-06-06 11:10:00,44.74,44.76,44.68,44.73,121078.4423745932,30.3914,30.405,30.3507,30.3846,121078.4424
2017-06-06 11:20:00,44.73,44.79,44.72,44.78,185102.6820783301,30.3846,30.4254,30.3778,30.4186,185102.6821
2017-06-06 11:30:00,44.79,44.85,44.77,44.78,135121.75962293794,30.4254,30.4662,30.4118,30.4186,135121.7596
2017-06-06 11:40:00,44.78,44.83,44.74,44.75,72242.17259566828,30.4186,30.4526,30.3914,30.3982,72242.1726
2017-06-06 11:50:00,44.75,44.78,44.74,44.74,108343.62024464144,30.3982,30.4186,30.3914,30.3914,108343.6202
2017-06-06 12:00:00,44.74,44.86,44.74,44.82,58162.94467512064,30.3914,30.4729,30.3914,30.4458,58162.9447
2017-06-06 12:10:00,44.82,44.85,44.8,44.8,52057.00819212209,30.4458,30.4662,30.4322,30.4322,52057.0082
2017-06-06 12:20:00,44.8,44.81,44.71,44.72,69988.7779149366,30.4322,30.439,30.3711,30.3778,69988.7779
2017-06-06 12:30:00,44.73,44.76,44.71,44.71,51527.32577712939,30.3846,30.405,30.3711,30.3711,51527.3258
2017-06-06 12:40:00,44.71,44.73,44.68,44.71,60801.2568735271,30.3711,30.3846,30.3507,30.3711,60801.2569
2017-06-06 12:50:00,44.71,44.76,44.69,44.75,78899.11345527999,30.3711,30.405,30.3575,30.3982,78899.1135
2017-06-06 13:00:00,44.75,44.76,44.71,44.72,53295.92638312198,30.3982,30.405,30.3711,30.3778,53295.9264
2017-06-06 13:10:00,44.72,44.72,44.67,44.69,54974.75030860733,30.3778,30.3778,30.3439,30.3575,54974.7503
2017-06-06 13:20:00,44.69,44.72,44.67,44.7,100912.3555156548,30.3575,30.3778,30.3439,30.3643,100912.3555
2017-06-06 13:30:00,44.7,44.74,44.67,44.73,71351.13904163393,30.3643,30.3914,30.3439,30.3846,71351.139
2017-06-06 13:40:00,44.73,44.78,44.73,44.78,66856.69397374032,30.3846,30.4186,30.3846,30.4186,66856.694
2017-06-06 13:50:00,44.77,44.78,44.74,44.78,81486.92627090112,30.4118,30.4186,30.3914,30.4186,81486.9263
2017-06-06 14:00:00,44.78,44.88,44.78,44.86,113836.83088317807,30.4186,30.4865,30.4186,30.4729,113836.8309
2017-06-06 14:10:00,44.87,44.9,44.84,44.89,77677.02839187521,30.4797,30.5001,30.4594,30.4933,77677.0284
2017-06-06 14:20:00,44.89,44.92,44.88,44.92,59794.63584333969,30.4933,30.5137,30.4865,30.5137,59794.6358
2017-06-06 14:30:00,44.92,45.03,44.9,44.98,93904.16339355853,30.5137,30.5884,30.5001,30.5545,93904.1634
2017-06-06 14:40:00,44.98,45.05,44.97,45.03,65993.71563236449,30.5545,30.602,30.5477,30.5884,65993.7156
2017-06-06 14:50:00,45.04,45.05,44.96,44.96,121393.78296487487,30.5952,30.602,30.5409,30.5409,121393.783
2017-06-06 15:00:00,44.96,44.99,44.92,44.97,87863.31500392772,30.5409,30.5613,30.5137,30.5477,87863.315
2017-06-06 15:10:00,44.96,44.97,44.89,44.94,104786.21927954211,30.5409,30.5477,30.4933,30.5273,104786.2193
2017-06-06 15:20:00,44.94,45.01,44.93,44.98,111143.53046796094,30.5273,30.5748,30.5205,30.5545,111143.5305
2017-06-06 15:30:00,44.98,45.0,44.93,44.98,210491.5273257771,30.5545,30.568,30.5205,30.5545,210491.5273
2017-06-06 15:40:00,44.98,44.98,44.92,44.96,246352.82235439343,30.5545,30.5545,30.5137,30.5409,246352.8224
2017-06-06 15:50:00,44.96,44.98,44.93,44.96,346872.4048928291,30.5409,30.5545,30.5205,30.5409,346872.4049
2017-06-07 09:30:00,45.12,45.12,44.79,44.92,122472.22533946807,30.6496,30.6496,30.4254,30.5137,122472.2253
2017-06-07 09:40:00,44.93,45.05,44.92,45.03,101022.33194927617,30.5205,30.602,30.5137,30.5884,101022.3319
2017-06-07 09:50:00,45.03,45.1,44.96,45.09,157475.0308607339,30.5884,30.636,30.5409,30.6292,157475.0309
2017-06-07 10:00:00,45.1,45.21,45.08,45.11,69587.0272696667,30.636,30.7107,30.6224,30.6428,69587.0273
2017-06-07 10:10:00,45.1,45.27,45.1,45.25,186232.74604421505,30.636,30.7515,30.636,30.7379,186232.746
2017-06-07 10:20:00,45.25,45.25,45.12,45.14,110901.1334305914,30.7379,30.7379,30.6496,30.6631,110901.1334
2017-06-07 10:30:00,45.15,45.16,45.06,45.11,133458.64661654134,30.6699,30.6767,30.6088,30.6428,133458.6466
2017-06-07 10:40:00,45.11,45.17,45.05,45.17,147393.10963977105,30.6428,30.6835,30.602,30.6835,147393.1096
2017-06-07 10:50:00,45.17,45.2,45.12,45.16,103035.57400965098,30.6835,30.7039,30.6496,30.6767,103035.574
2017-06-07 11:00:00,45.15,45.16,45.09,45.1,83467.62428459208,30.6699,30.6767,30.6292,30.636,83467.6243
2017-06-07 11:10:00,45.1,45.15,45.07,45.13,73170.23903041185,30.636,30.6699,30.6156,30.6564,73170.239
2017-06-07 11:20:00,45.13,45.15,45.0,45.0,69756.48075412412,30.6564,30.6699,30.568,30.568,69756.4808
2017-06-07 11:30:00,45.0,45.06,45.0,45.04,75863.539445629,30.568,30.6088,30.568,30.5952,75863.5394
2017-06-07 11:40:00,45.05,45.05,44.98,45.01,59078.66681629446,30.602,30.602,30.5545,30.5748,59078.6668
2017-06-07 11:50:00,45.0,45.11,44.99,45.07,155888.22803276847,30.568,30.6428,30.5613,30.6156,155888.228
2017-06-07 12:00:00,45.07,45.19,45.05,45.17,89753.11412860508,30.6156,30.6971,30.602,30.6835,89753.1141
2017-06-07 12:10:00,45.17,45.23,45.16,45.23,69436.65132981708,30.6835,30.7243,30.6767,30.7243,69436.6513
2017-06-07 12:20:00,45.22,45.29,45.21,45.23,90714.84681853888,30.7175,30.765,30.7107,30.7243,90714.8468
2017-06-07 12:30:00,45.23,45.24,45.17,45.18,65483.11076197957,30.7243,30.7311,30.6835,30.6903,65483.1108
2017-06-07 12:40:00,45.19,45.19,45.09,45.12,59085.400067332506,30.6971,30.6971,30.6292,30.6496,59085.4001
2017-06-07 12:50:00,45.12,45.15,45.05,45.13,59262.7090113343,30.6496,30.6699,30.602,30.6564,59262.709
2017-06-07 13:00:00,45.13,45.21,45.13,45.14,65386.60083043429,30.6564,30.7107,30.6564,30.6631,65386.6008
2017-06-07 13:10:00,45.14,45.18,45.13,45.16,34608.91033554034,30.6631,30.6903,30.6564,30.6767,34608.9103
2017-06-07 13:20:00,45.16,45.21,45.13,45.18,56525.64246436988,30.6767,30.7107,30.6564,30.6903,56525.6425
2017-06-07 13:30:00,45.19,45.2,45.15,45.17,130033.6662551902,30.6971,30.7039,30.6699,30.6835,130033.6663
2017-06-07 13:40:00,45.17,45.21,45.14,45.17,192719.11121086296,30.6835,30.7107,30.6631,30.6835,192719.1112
2017-06-07 13:50:00,45.17,45.24,45.15,45.21,148905.84670631803,30.6835,30.7311,30.6699,30.7107,148905.8467
2017-06-07 14:00:00,45.21,45.3,45.21,45.27,52059.252609134775,30.7107,30.7718,30.7107,30.7515,52059.2526
2017-06-07 14:10:00,45.27,45.29,45.24,45.26,34587.58837391987,30.7515,30.765,30.7311,30.7447,34587.5884
2017-06-07 14:20:00,45.25,45.27,45.22,45.26,48571.428571428565,30.7379,30.7515,30.7175,30.7447,48571.4286
2017-06-07 14:30:00,45.26,45.32,45.24,45.27,74479.85635731119,30.7447,30.7854,30.7311,30.7515,74479.8564
2017-06-07 14:40:00,45.27,45.32,45.23,45.31,153733.58770059477,30.7515,30.7854,30.7243,30.7786,153733.5877
2017-06-07 14:50:00,45.31,45.32,45.24,45.24,192586.6906071148,30.7786,30.7854,30.7311,30.7311,192586.6906
2017-06-07 15:00:00,45.25,45.26,45.17,45.19,162041.29727303333,30.7379,30.7447,30.6835,30.6971,162041.2973
2017-06-07 15:10:00,45.18,45.18,45.11,45.14,89665.58186511054,30.6903,30.6903,30.6428,30.6631,89665.5819
2017-06-07 15:20:00,45.14,45.2,45.13,45.17,88251.59914712152,30.6631,30.7039,30.6564,30.6835,88251.5991
2017-06-07 15:30:00,45.17,45.19,45.12,45.12,209358.09673437325,30.6835,30.6971,30.6496,30.6496,209358.0967
2017-06-07 15:40:00,45.13,45.19,45.12,45.12,166036.35955560542,30.6564,30.6971,30.6496,30.6496,166036.3596
2017-06-07 15:50:00,45.12,45.13,45.03,45.07,355779.37380765344,30.6496,30.6564,30.5884,30.6156,355779.3738
2017-06-08 09:30:00,45.14,45.36,45.08,45.34,142100.77432386938,30.6631,30.8126,30.6224,30.799,142100.7743
2017-06-08 09:40:00,45.34,45.77,45.34,45.73,282599.0349006845,30.799,31.0911,30.799,31.0639,282599.0349
2017-06-08 09:50:00,45.73,45.82,45.58,45.78,201105.3753787453,31.0639,31.1251,30.962,31.0979,201105.3754
2017-06-08 10:00:00,45.78,45.88,45.76,45.8,205924.13870497132,31.0979,31.1658,31.0843,31.1115,205924.1387
2017-06-08 10:10:00,45.8,45.91,45.74,45.89,238225.7883514757,31.1115,31.1862,31.0707,31.1726,238225.7884
2017-06-08 10:20:00,45.88,45.93,45.77,45.81,183236.449332286,31.1658,31.1998,31.0911,31.1183,183236.4493
2017-06-08 10:30:00,45.8,45.87,45.78,45.86,103438.44686342722,31.1115,31.159,31.0979,31.1522,103438.4469
2017-06-08 10:40:00,45.86,45.93,45.85,45.9,122138.92941308494,31.1522,31.1998,31.1454,31.1794,122138.9294
2017-06-08 10:50:00,45.9,45.94,45.88,45.9,117926.1586802828,31.1794,31.2066,31.1658,31.1794,117926.1587
2017-06-08 11:00:00,45.9,45.99,45.89,45.99,143698.7992368982,31.1794,31.2405,31.1726,31.2405,143698.7992
2017-06-08 11:10:00,45.99,46.14,45.98,46.14,143979.35136348332,31.2405,31.3424,31.2337,31.3424,143979.3514
2017-06-08 11:20:00,46.14,46.19,46.11,46.12,129322.18606217034,31.3424,31.3764,31.3221,31.3288,129322.1861
2017-06-08 11:30:00,46.13,46.23,46.1,46.17,138676.91617102458,31.3356,31.4036,31.3153,31.3628,138676.9162
2017-06-08 11:40:00,46.17,46.2,46.06,46.09,231143.53046796093,31.3628,31.3832,31.2881,31.3085,231143.5305
2017-06-08 11:50:00,46.09,46.11,46.03,46.08,85476.37751094153,31.3085,31.3221,31.2677,31.3017,85476.3775
2017-06-08 12:00:00,46.08,46.19,46.08,46.18,105195.8253843564,31.3017,31.3764,31.3017,31.3696,105195.8254
2017-06-08 12:10:00,46.18,46.29,46.17,46.27,158370.5532487936,31.3696,31.4443,31.3628,31.4307,158370.5532
2017-06-08 12:20:00,46.28,46.32,46.19,46.21,98773.42610256984,31.4375,31.4647,31.3764,31.39,98773.4261
2017-06-08 12:30:00,46.2,46.28,46.19,46.26,59668.94849062956,31.3832,31.4375,31.3764,31.4239,59668.9485
2017-06-08 12:40:00,46.26,46.3,46.26,46.29,78306.58736393221,31.4239,31.4511,31.4239,31.4443,78306.5874
2017-06-08 12:50:00,46.29,46.33,46.25,46.33,82172.59566827516,31.4443,31.4715,31.4172,31.4715,82172.5957
2017-06-08 13:00:00,46.32,46.33,46.26,46.26,94893.95129615082,31.4647,31.4715,31.4239,31.4239,94893.9513
2017-06-08 13:10:00,46.26,46.27,46.21,46.24,95497.699472562,31.4239,31.4307,31.39,31.4104,95497.6995
2017-06-08 13:20:00,46.24,46.28,46.2,46.25,108594.99495006172,31.4104,31.4375,31.3832,31.4172,108594.995
2017-06-08 13:30:00,46.24,46.28,46.23,46.24,72110.87420042643,31.4104,31.4375,31.4036,31.4104,72110.8742
2017-06-08 13:40:00,46.23,46.28,46.2,46.27,62977.21916732129,31.4036,31.4375,31.3832,31.4307,62977.2192
2017-06-08 13:50:00,46.27,46.32,46.26,46.31,67828.52654023118,31.4307,31.4647,31.4239,31.4579,67828.5265
2017-06-08 14:00:00,46.32,46.34,46.29,46.31,107964.31376949836,31.4647,31.4783,31.4443,31.4579,107964.3138
2017-06-08 14:10:00,46.31,46.34,46.25,46.26,87572.66300078554,31.4579,31.4783,31.4172,31.4239,87572.663
2017-06-08 14:20:00,46.26,46.26,46.12,46.14,81171.58568061945,31.4239,31.4239,31.3288,31.3424,81171.5857
2017-06-08 14:30:00,46.14,46.17,46.09,46.11,96802.82796543598,31.3424,31.3628,31.3085,31.3221,96802.828
2017-06-08 14:40:00,46.11,46.12,45.98,46.01,153758.27628773425,31.3221,31.3288,31.2337,31.2541,153758.2763
2017-06-08 14:50:00,46.02,46.06,45.96,46.04,195132.9817080013,31.2609,31.2881,31.2202,31.2745,195132.9817
2017-06-08 15:00:00,46.04,46.11,46.02,46.03,140040.39950622825,31.2745,31.3221,31.2609,31.2677,140040.3995
2017-06-08 15:10:00,46.03,46.04,45.94,45.97,136324.76714173492,31.2677,31.2745,31.2066,31.227,136324.7671
2017-06-08 15:20:00,45.97,46.02,45.95,45.97,121982.94243070362,31.227,31.2609,31.2134,31.227,121982.9424
2017-06-08 15:30:00,45.98,45.98,45.91,45.92,160684.54718886767,31.2337,31.2337,31.1862,31.193,160684.5472
2017-06-08 15:40:00,45.92,46.02,45.91,46.02,271127.8195488722,31.193,31.2609,31.1862,31.2609,271127.8195
2017-06-08 15:50:00,46.01,46.03,45.95,45.96,507412.18718437885,31.2541,31.2677,31.2134,31.2202,507412.1872
2017-06-09 09:30:00,46.19,46.54,46.06,46.51,177417.79822691056,31.3764,31.6142,31.2881,31.5938,177417.7982
2017-06-09 09:40:00,46.52,46.71,46.52,46.66,206894.84906295588,31.6006,31.7296,31.6006,31.6957,206894.8491
2017-06-09 09:50:00,46.64,46.91,46.6,46.81,151880.82145662664,31.6821,31.8655,31.6549,31.7976,151880.8215
2017-06-09 10:00:00,46.81,46.84,46.71,46.8,139796.88026035237,31.7976,31.8179,31.7296,31.7908,139796.8803
2017-06-09 10:10:00,46.82,46.86,46.76,46.77,107844.23745931992,31.8044,31.8315,31.7636,31.7704,107844.2375
2017-06-09 10:20:00,46.77,46.93,46.74,46.91,178185.38884524745,31.7704,31.8791,31.75,31.8655,178185.3888
2017-06-09 10:30:00,46.91,47.01,46.9,46.93,172815.62114240826,31.8655,31.9334,31.8587,31.8791,172815.6211
2017-06-09 10:40:00,46.93,46.94,46.82,46.88,202723.6000448884,31.8791,31.8859,31.8044,31.8451,202723.6
2017-06-09 10:50:00,46.88,46.9,46.73,46.84,115146.44821007743,31.8451,31.8587,31.7432,31.8179,115146.4482
2017-06-09 11:00:00,46.84,46.9,46.8,46.9,155070.13803164626,31.8179,31.8587,31.7908,31.8587,155070.138
2017-06-09 11:10:00,46.9,46.92,46.85,46.88,167905.95892716866,31.8587,31.8723,31.8247,31.8451,167905.9589
2017-06-09 11:20:00,46.88,46.92,46.8,46.85,85005.04993827853,31.8451,31.8723,31.7908,31.8247,85005.0499
2017-06-09 11:30:00,46.84,46.87,46.76,46.76,140571.2041297273,31.8179,31.8383,31.7636,31.7636,140571.2041
2017-06-09 11:40:00,46.76,46.81,46.75,46.78,112991.8078779037,31.7636,31.7976,31.7568,31.7772,112991.8079
2017-06-09 11:50:00,46.78,46.8,46.71,46.71,74106.16092469981,31.7772,31.7908,31.7296,31.7296,74106.1609
2017-06-09 12:00:00,46.72,46.87,46.71,46.86,70294.0186286612,31.7364,31.8383,31.7296,31.8315,70294.0186
2017-06-09 12:10:00,46.86,46.97,46.85,46.93,113883.9636404444,31.8315,31.9062,31.8247,31.8791,113883.9636
2017-06-09 12:20:00,46.94,46.94,46.78,46.83,109827.17989002356,31.8859,31.8859,31.7772,31.8111,109827.1799
2017-06-09 12:30:00,46.83,46.89,46.8,46.88,102698.91145774884,31.8111,31.8519,31.7908,31.8451,102698.9115
2017-06-09 12:40:00,46.88,46.98,46.84,46.96,94173.49343508024,31.8451,31.913,31.8179,31.8995,94173.4934
2017-06-09 12:50:00,46.96,47.02,46.94,47.01,54180.22668611828,31.8995,31.9402,31.8859,31.9334,54180.2267
2017-06-09 13:00:00,47.01,47.07,46.97,47.06,84755.91964987094,31.9334,31.9742,31.9062,31.9674,84755.9196
2017-06-09 13:10:00,47.05,47.07,46.98,47.05,119028.16743350914,31.9606,31.9742,31.913,31.9606,119028.1674
2017-06-09 13:20:00,47.04,47.09,47.02,47.08,67430.1425204803,31.9538,31.9878,31.9402,31.981,67430.1425
2017-06-09 13:30:00,47.09,47.19,47.04,47.17,113971.49590393897,31.9878,32.0557,31.9538,32.0421,113971.4959
2017-06-09 13:40:00,47.17,47.17,47.01,47.02,105085.84895073505,32.0421,32.0421,31.9334,31.9402,105085.849
2017-06-09 13:50:00,47.02,47.02,46.84,46.92,186422.3992817865,31.9402,31.9402,31.8179,31.8723,186422.3993
2017-06-09 14:00:00,46.92,47.05,46.92,47.05,103189.31657501963,31.8723,31.9606,31.8723,31.9606,103189.3166
2017-06-09 14:10:00,47.05,47.1,47.01,47.01,110100.99876557064,31.9606,31.9946,31.9334,31.9334,110100.9988
2017-06-09 14:20:00,47.01,47.08,47.01,47.07,54572.99966333745,31.9334,31.981,31.9334,31.9742,54572.9997
2017-06-09 14:30:00,47.06,47.1,46.89,46.93,153286.94871507125,31.9674,31.9946,31.8519,31.8791,153286.9487
2017-06-09 14:40:00,46.93,46.96,46.84,46.93,210154.864773875,31.8791,31.8995,31.8179,31.8791,210154.8648
2017-06-09 14:50:00,46.93,46.98,46.71,46.76,209750.8697115924,31.8791,31.913,31.7296,31.7636,209750.8697
2017-06-09 15:00:00,46.76,46.9,46.76,46.87,195551.56548086632,31.7636,31.8587,31.7636,31.8383,195551.5655
2017-06-09 15:10:00,46.87,47.0,46.86,46.99,173302.65963416002,31.8383,31.9266,31.8315,31.9198,173302.6596
2017-06-09 15:20:00,47.0,47.13,46.97,47.11,149058.46706318032,31.9266,32.0149,31.9062,32.0013,149058.4671
2017-06-09 15:30:00,47.11,47.11,46.9,46.92,225242.95814162272,32.0013,32.0013,31.8587,31.8723,225242.9581
2017-06-09 15:40:00,46.92,47.15,46.87,47.15,359847.3796431377,31.8723,32.0285,31.8383,32.0285,359847.3796
2017-06-09 15:50:00,47.15,47.18,47.06,47.08,750114.4652676467,32.0285,32.0489,31.9674,31.981,750114.4653
2017-06-12 09:30:00,47.17,47.77,47.11,47.61,239594.88272921107,32.0421,32.4497,32.0013,32.341,239594.8827
2017-06-12 09:40:00,47.62,47.64,47.39,47.5,138546.73998428907,32.3478,32.3614,32.1915,32.2663,138546.74
2017-06-12 09:50:00,47.5,47.51,47.25,47.26,131443.16013915386,32.2663,32.2731,32.0964,32.1032,131443.1601
2017-06-12 10:00:00,47.27,47.49,47.18,47.39,123511.39041633936,32.11,32.2595,32.0489,32.1915,123511.3904
2017-06-12 10:10:00,47.4,47.52,47.33,47.41,168443.49680170574,32.1983,32.2799,32.1508,32.2051,168443.4968
2017-06-12 10:20:00,47.41,47.56,47.34,47.55,179470.3175850073,32.2051,32.307,32.1576,32.3002,179470.3176
2017-06-12 10:30:00,47.56,47.56,47.38,47.39,135388.84524744697,32.307,32.307,32.1848,32.1915,135388.8452
2017-06-12 10:40:00,47.38,47.48,47.33,47.46,146936.3707776905,32.1848,32.2527,32.1508,32.2391,146936.3708
2017-06-12 10:50:00,47.47,47.58,47.41,47.58,132844.7985635731,32.2459,32.3206,32.2051,32.3206,132844.7986
2017-06-12 11:00:00,47.58,47.66,47.5,47.52,177625.40680058353,32.3206,32.375,32.2663,32.2799,177625.4068
2017-06-12 11:10:00,47.51,47.57,47.4,47.48,164724.4978116934,32.2731,32.3138,32.1983,32.2527,164724.4978
2017-06-12 11:20:00,47.48,47.49,47.19,47.26,270285.0409606105,32.2527,32.2595,32.0557,32.1032,270285.041
2017-06-12 11:30:00,47.25,47.31,47.16,47.16,135707.55246324767,32.0964,32.1372,32.0353,32.0353,135707.5525
2017-06-12 11:40:00,47.16,47.17,47.03,47.08,135005.0499382785,32.0353,32.0421,31.947,31.981,135005.0499
2017-06-12 11:50:00,47.08,47.09,46.92,47.06,221347.7724161149,31.981,31.9878,31.8723,31.9674,221347.7724
2017-06-12 12:00:00,47.06,47.07,46.97,47.01,83092.80664347435,31.9674,31.9742,31.9062,31.9334,83092.8066
2017-06-12 12:10:00,47.02,47.15,47.0,47.13,94314.89170687912,31.9402,32.0285,31.9266,32.0149,94314.8917
2017-06-12 12:20:00,47.15,47.18,47.11,47.13,81461.1154752553,32.0285,32.0489,32.0013,32.0149,81461.1155
2017-06-12 12:30:00,47.13,47.21,47.1,47.1,75008.41656379755,32.0149,32.0693,31.9946,31.9946,75008.4166
2017-06-12 12:40:00,47.1,47.14,47.06,47.09,85679.49725058915,31.9946,32.0217,31.9674,31.9878,85679.4973
2017-06-12 12:50:00,47.1,47.1,47.01,47.01,98523.17360565592,31.9946,31.9946,31.9334,31.9334,98523.1736
2017-06-12 13:00:00,47.01,47.1,47.0,47.09,76325.88935024127,31.9334,31.9946,31.9266,31.9878,76325.8894
2017-06-12 13:10:00,47.08,47.08,47.02,47.07,53840.19750869712,31.981,31.981,31.9402,31.9742,53840.1975
2017-06-12 13:20:00,47.07,47.15,47.06,47.11,111747.27864437213,31.9742,32.0285,31.9674,32.0013,111747.2786
2017-06-12 13:30:00,47.11,47.17,47.11,47.13,53634.8333520368,32.0013,32.0421,32.0013,32.0149,53634.8334
2017-06-12 13:40:00,47.14,47.19,47.09,47.17,90355.74009650992,32.0217,32.0557,31.9878,32.0421,90355.7401
2017-06-12 13:50:00,47.18,47.23,47.16,47.17,92178.20671080686,32.0489,32.0829,32.0353,32.0421,92178.2067
2017-06-12 14:00:00,47.17,47.24,47.17,47.22,76509.93154528111,32.0421,32.0897,32.0421,32.0761,76509.9315
2017-06-12 14:10:00,47.23,47.29,47.22,47.26,141536.30344518012,32.0829,32.1236,32.0761,32.1032,141536.3034
2017-06-12 14:20:00,47.26,47.29,47.24,47.26,129814.83559645382,32.1032,32.1236,32.0897,32.1032,129814.8356
2017-06-12 14:30:00,47.26,47.32,47.21,47.32,129317.697228145,32.1032,32.144,32.0693,32.144,129317.6972
2017-06-12 14:40:00,47.32,47.38,47.27,47.37,154021.99528672427,32.144,32.1848,32.11,32.178,154021.9953
2017-06-12 14:50:00,47.38,47.42,47.35,47.42,124020.87307821792,32.1848,32.2119,32.1644,32.2119,124020.8731
2017-06-12 15:00:00,47.41,47.44,47.37,47.42,187716.30568959712,32.2051,32.2255,32.178,32.2119,187716.3057
2017-06-12 15:10:00,47.42,47.51,47.42,47.45,172570.97968802604,32.2119,32.2731,32.2119,32.2323,172570.9797
2017-06-12 15:20:00,47.45,47.49,47.41,47.41,149132.5328245988,32.2323,32.2595,32.2051,32.2051,149132.5328
2017-06-12 15:30:00,47.42,47.46,47.35,47.43,236206.9352485692,32.2119,32.2391,32.1644,32.2187,236206.9352
2017-06-12 15:40:00,47.43,47.46,47.4,47.4,267405.4539333408,32.2187,32.2391,32.1983,32.1983,267405.4539
2017-06-12 15:50:00,47.41,47.48,47.37,47.44,505626.7534507911,32.2051,32.2527,32.178,32.2255,505626.7535
2017-06-13 09:30:00,47.66,47.75,47.54,47.65,142733.6999214454,32.375,32.4361,32.2934,32.3682,142733.6999
2017-06-13 09:40:00,47.65,47.67,47.43,47.47,95663.7863315004,32.3682,32.3817,32.2187,32.2459,95663.7863
2017-06-13 09:50:00,47.46,47.6,47.38,47.58,112450.9033778476,32.2391,32.3342,32.1848,32.3206,112450.9034
2017-06-13 10:00:00,47.58,47.58,47.45,47.58,74392.32409381663,32.3206,32.3206,32.2323,32.3206,74392.3241
2017-06-13 10:10:00,47.58,47.71,47.57,47.67,74322.74716642352,32.3206,32.4089,32.3138,32.3817,74322.7472
2017-06-13 10:20:00,47.68,47.69,47.62,47.63,61282.68432274716,32.3885,32.3953,32.3478,32.3546,61282.6843
2017-06-13 10:30:00,47.64,47.66,47.57,47.64,91130.06396588484,32.3614,32.375,32.3138,32.3614,91130.064
2017-06-13 10:40:00,47.63,47.66,47.57,47.66,119758.7251711368,32.3546,32.375,32.3138,32.375,119758.7252
2017-06-13 10:50:00,47.66,47.66,47.53,47.61,154322.7471664235,32.375,32.375,32.2866,32.341,154322.7472
2017-06-13 11:00:00,47.6,47.66,47.57,47.61,122794.29918078778,32.3342,32.375,32.3138,32.341,122794.2992
2017-06-13 11:10:00,47.6,47.67,47.56,47.58,144966.89484906296,32.3342,32.3817,32.307,32.3206,144966.8948
2017-06-13 11:20:00,47.58,47.61,47.54,47.58,84976.99472562001,32.3206,32.341,32.2934,32.3206,84976.9947
2017-06-13 11:30:00,47.58,47.66,47.58,47.64,71309.61732689933,32.3206,32.375,32.3206,32.3614,71309.6173
2017-06-13 11:40:00,47.64,47.65,47.57,47.58,66322.52272472225,32.3614,32.3682,32.3138,32.3206,66322.5227
2017-06-13 11:50:00,47.58,47.66,47.58,47.59,116058.80372573224,32.3206,32.375,32.3206,32.3274,116058.8037
2017-06-13 12:00:00,47.59,47.59,47.49,47.57,309938.27853215125,32.3274,32.3274,32.2595,32.3138,309938.2785
2017-06-13 12:10:00,47.57,47.6,47.56,47.58,41245.65144203793,32.3138,32.3342,32.307,32.3206,41245.6514
2017-06-13 12:20:00,47.58,47.6,47.55,47.58,53418.247110313096,32.3206,32.3342,32.3002,32.3206,53418.2471
2017-06-13 12:30:00,47.58,47.64,47.58,47.61,49714.95903938951,32.3206,32.3614,32.3206,32.341,49714.959
2017-06-13 12:40:00,47.61,47.63,47.58,47.63,44232.97048591628,32.341,32.3546,32.3206,32.3546,44232.9705
2017-06-13 12:50:00,47.63,47.65,47.61,47.64,45240.71372461003,32.3546,32.3682,32.341,32.3614,45240.7137
2017-06-13 13:00:00,47.64,47.66,47.61,47.64,77882.39254853551,32.3614,32.375,32.341,32.3614,77882.3925
2017-06-13 13:10:00,47.64,47.66,47.57,47.57,71811.24452923353,32.3614,32.375,32.3138,32.3138,71811.2445
2017-06-13 13:20:00,47.57,47.6,47.55,47.56,65764.78509707103,32.3138,32.3342,32.3002,32.307,65764.7851
2017-06-13 13:30:00,47.56,47.57,47.5,47.52,69805.8579284031,32.307,32.3138,32.2663,32.2799,69805.8579
2017-06-13 13:40:00,47.53,47.55,47.49,47.54,49948.37840870833,32.2866,32.3002,32.2595,32.2934,49948.3784
2017-06-13 13:50:00,47.54,47.56,47.5,47.51,66439.23240938166,32.2934,32.307,32.2663,32.2731,66439.2324
2017-06-13 14:00:00,47.51,47.58,47.49,47.56,106779.26158680282,32.2731,32.3206,32.2595,32.307,106779.2616
2017-06-13 14:10:00,47.57,47.6,47.55,47.59,72366.73773987207,32.3138,32.3342,32.3002,32.3274,72366.7377
2017-06-13 14:20:00,47.59,47.61,47.55,47.57,72430.70362473348,32.3274,32.341,32.3002,32.3138,72430.7036
2017-06-13 14:30:00,47.57,47.62,47.55,47.62,98862.08057457076,32.3138,32.3478,32.3002,32.3478,98862.0806
2017-06-13 14:40:00,47.63,47.66,47.61,47.64,89547.74997194478,32.3546,32.375,32.341,32.3614,89547.75
2017-06-13 14:50:00,47.63,47.64,47.55,47.58,69975.31141286051,32.3546,32.3614,32.3002,32.3206,69975.3114
2017-06-13 15:00:00,47.57,47.58,47.5,47.51,309378.2964874874,32.3138,32.3206,32.2663,32.2731,309378.2965
2017-06-13 15:10:00,47.51,47.57,47.5,47.57,82943.55291213107,32.2731,32.3138,32.2663,32.3138,82943.5529
2017-06-13 15:20:00,47.57,47.63,47.56,47.63,99117.94411401638,32.3138,32.3546,32.307,32.3546,99117.9441
2017-06-13 15:30:00,47.63,47.66,47.6,47.63,123075.97351587925,32.3546,32.375,32.3342,32.3546,123075.9735
2017-06-13 15:40:00,47.63,47.64,47.56,47.58,180391.6507687128,32.3546,32.3614,32.307,32.3206,180391.6508
2017-06-13 15:50:00,47.57,47.58,47.45,47.52,616607.5636853327,32.3138,32.3206,32.2323,32.2799,616607.5637
2017-06-14 09:30:00,47.0,47.26,46.93,47.0,249204.3541690046,31.9266,32.1032,31.8791,31.9266,249204.3542
2017-06-14 09:40:00,46.96,47.11,46.89,47.1,131682.19055100437,31.8995,32.0013,31.8519,31.9946,131682.1906
2017-06-14 09:50:00,47.1,47.3,47.09,47.2,72499.15834362023,31.9946,32.1304,31.9878,32.0625,72499.1583
2017-06-14 10:00:00,47.21,47.24,47.09,47.1,113662.88856469531,32.0693,32.0897,31.9878,31.9946,113662.8886
2017-06-14 10:10:00,47.1,47.34,47.07,47.31,85368.64549433284,31.9946,32.1576,31.9742,32.1372,85368.6455
2017-06-14 10:20:00,47.31,47.31,47.1,47.19,73685.33273482212,32.1372,32.1372,31.9946,32.0557,73685.3327
2017-06-14 10:30:00,47.19,47.22,47.1,47.16,140260.352373471,32.0557,32.0761,31.9946,32.0353,140260.3524
2017-06-14 10:40:00,47.16,47.17,46.99,47.01,79319.94164515767,32.0353,32.0421,31.9198,31.9334,79319.9416
2017-06-14 10:50:00,47.02,47.09,46.93,47.01,86184.49107844237,31.9402,31.9878,31.8791,31.9334,86184.4911
2017-06-14 11:00:00,47.0,47.01,46.93,46.95,123294.80417461564,31.9266,31.9334,31.8791,31.8927,123294.8042
2017-06-14 11:10:00,46.95,47.06,46.93,47.04,78391.87521041409,31.8927,31.9674,31.8791,31.9538,78391.8752
2017-06-14 11:20:00,47.04,47.06,46.98,47.03,94480.97856581752,31.9538,31.9674,31.913,31.947,94480.9786
2017-06-14 11:30:00,47.04,47.06,46.91,46.91,131909.99887779148,31.9538,31.9674,31.8655,31.8655,131909.9989
2017-06-14 11:40:00,46.9,46.94,46.74,46.8,106816.29446751204,31.8587,31.8859,31.75,31.7908,106816.2945
2017-06-14 11:50:00,46.79,46.88,46.79,46.83,50250.25249691393,31.784,31.8451,31.784,31.8111,50250.2525
2017-06-14 12:00:00,46.83,46.84,46.72,46.74,75267.6467287622,31.8111,31.8179,31.7364,31.75,75267.6467
2017-06-14 12:10:00,46.73,46.83,46.7,46.83,84353.04679609471,31.7432,31.8111,31.7228,31.8111,84353.0468
2017-06-14 12:20:00,46.84,46.85,46.78,46.82,65132.98170800135,31.8179,31.8247,31.7772,31.8044,65132.9817
2017-06-14 12:30:00,46.82,46.96,46.82,46.95,64237.45931994164,31.8044,31.8995,31.8044,31.8927,64237.4593
2017-06-14 12:40:00,46.95,46.96,46.91,46.91,104348.55796206936,31.8927,31.8995,31.8655,31.8655,104348.558
2017-06-14 12:50:00,46.92,46.95,46.88,46.94,69162.83245427,31.8723,31.8927,31.8451,31.8859,69162.8325
2017-06-14 13:00:00,46.94,47.04,46.92,46.94,90452.2500280552,31.8859,31.9538,31.8723,31.8859,90452.25
2017-06-14 13:10:00,46.94,46.96,46.91,46.94,42612.50140276063,31.8859,31.8995,31.8655,31.8859,42612.5014
2017-06-14 13:20:00,46.94,46.98,46.93,46.96,46314.66726517786,31.8859,31.913,31.8791,31.8995,46314.6673
2017-06-14 13:30:00,46.95,47.0,46.93,46.93,52816.7433509146,31.8927,31.9266,31.8791,31.8791,52816.7434
2017-06-14 13:40:00,46.94,47.01,46.92,47.01,61381.43867130513,31.8859,31.9334,31.8723,31.9334,61381.4387
2017-06-14 13:50:00,47.01,47.09,46.98,47.02,97284.25541465604,31.9334,31.9878,31.913,31.9402,97284.2554
2017-06-14 14:00:00,47.01,47.17,46.99,47.06,133307.1484681854,31.9334,32.0421,31.9198,31.9674,133307.1485
2017-06-14 14:10:00,47.09,47.2,47.08,47.17,124532.6001571092,31.9878,32.0625,31.981,32.0421,124532.6002
2017-06-14 14:20:00,47.17,47.36,47.15,47.36,128685.89383907527,32.0421,32.1712,32.0285,32.1712,128685.8938
2017-06-14 14:30:00,47.35,47.48,47.28,47.39,199477.05083604527,32.1644,32.2527,32.1168,32.1915,199477.0508
2017-06-14 14:40:00,47.39,47.42,47.18,47.29,198077.65682863875,32.1915,32.2119,32.0489,32.1236,198077.6568
2017-06-14 14:50:00,47.29,47.36,47.26,47.34,183075.97351587925,32.1236,32.1712,32.1032,32.1576,183075.9735
2017-06-14 15:00:00,47.33,47.49,47.27,47.43,133531.59016945347,32.1508,32.2595,32.11,32.2187,133531.5902
2017-06-14 15:10:00,47.43,47.59,47.42,47.58,170874.20042643923,32.2187,32.3274,32.2119,32.3206,170874.2004
2017-06-14 15:20:00,47.58,47.58,47.5,47.56,151045.89832790932,32.3206,32.3206,32.2663,32.307,151045.8983
2017-06-14 15:30:00,47.55,47.62,47.47,47.61,182401.52620356865,32.3002,32.3478,32.2459,32.341,182401.5262
2017-06-14 15:40:00,47.61,47.61,47.47,47.52,168106.8342498036,32.341,32.341,32.2459,32.2799,168106.8342
2017-06-14 15:50:00,47.51,47.53,47.43,47.5,393190.438783526,32.2731,32.2866,32.2187,32.2663,393190.4388
2017-06-15 09:30:00,47.17,47.48,47.15,47.47,141605.8803725732,32.0421,32.2527,32.0285,32.2459,141605.8804
2017-06-15 09:40:00,47.49,47.59,47.44,47.47,95839.97306699584,32.2595,32.3274,32.2255,32.2459,95839.9731
2017-06-15 09:50:00,47.47,47.67,47.42,47.66,62060.37481764112,32.2459,32.3817,32.2119,32.375,62060.3748
2017-06-15 10:00:00,47.66,47.74,47.62,47.71,134489.95623386826,32.375,32.4293,32.3478,32.4089,134489.9562
2017-06-15 10:10:00,47.72,47.74,47.54,47.55,84902.92896420155,32.4157,32.4293,32.2934,32.3002,84902.929
2017-06-15 10:20:00,47.55,47.55,47.47,47.51,96349.45572887444,32.3002,32.3002,32.2459,32.2731,96349.4557
2017-06-15 10:30:00,47.51,47.58,47.5,47.57,85279.99102233195,32.2731,32.3206,32.2663,32.3138,85279.991
2017-06-15 10:40:00,47.56,47.56,47.3,47.33,124424.8681405005,32.307,32.307,32.1304,32.1508,124424.8681
2017-06-15 10:50:00,47.34,47.41,47.23,47.38,84691.95376500953,32.1576,32.2051,32.0829,32.1848,84691.9538
2017-06-15 11:00:00,47.39,47.53,47.39,47.46,118700.48254965773,32.1915,32.2866,32.1915,32.2391,118700.4825
2017-06-15 11:10:00,47.46,47.47,47.4,47.42,70910.11109864213,32.2391,32.2459,32.1983,32.2119,70910.1111
2017-06-15 11:20:00,47.42,47.5,47.42,47.5,124874.87375154304,32.2119,32.2663,32.2119,32.2663,124874.8738
2017-06-15 11:30:00,47.5,47.57,47.46,47.47,110733.92436314668,32.2663,32.3138,32.2391,32.2459,110733.9244
2017-06-15 11:40:00,47.47,47.53,47.47,47.5,80956.12164740208,32.2459,32.2866,32.2459,32.2663,80956.1216
2017-06-15 11:50:00,47.5,47.51,47.46,47.47,56539.108966445965,32.2663,32.2731,32.2391,32.2459,56539.109
2017-06-15 12:00:00,47.47,47.5,47.42,47.43,66264.16788239255,32.2459,32.2663,32.2119,32.2187,66264.1679
2017-06-15 12:10:00,47.42,47.43,47.37,47.39,88579.28403097295,32.2119,32.2187,32.178,32.1915,88579.284
2017-06-15 12:20:00,47.39,47.39,47.32,47.35,57727.52777466053,32.1915,32.1915,32.144,32.1644,57727.5278
2017-06-15 12:30:00,47.34,47.42,47.34,47.42,42177.08450230053,32.1576,32.2119,32.1576,32.2119,42177.0845
2017-06-15 12:40:00,47.42,47.48,47.41,47.45,48864.32499158343,32.2119,32.2527,32.2051,32.2323,48864.325
2017-06-15 12:50:00,47.46,47.49,47.41,47.41,47826.282123218494,32.2391,32.2595,32.2051,32.2051,47826.2821
2017-06-15 13:00:00,47.41,47.47,47.4,47.46,55979.12692178207,32.2051,32.2459,32.1983,32.2391,55979.1269
2017-06-15 13:10:00,47.45,47.5,47.44,47.49,75632.36449332285,32.2323,32.2663,32.2255,32.2595,75632.3645
2017-06-15 13:20:00,47.5,47.52,47.48,47.49,49772.19167321288,32.2663,32.2799,32.2527,32.2595,49772.1917
2017-06-15 13:30:00,47.5,47.54,47.5,47.51,53206.14970261474,32.2663,32.2934,32.2663,32.2731,53206.1497
2017-06-15 13:40:00,47.52,47.55,47.49,47.55,96221.5239591516,32.2799,32.3002,32.2595,32.3002,96221.524
2017-06-15 13:50:00,47.55,47.61,47.51,47.59,286901.58231399395,32.3002,32.341,32.2731,32.3274,286901.5823
2017-06-15 14:00:00,47.59,47.66,47.55,47.66,150715.9690270452,32.3274,32.375,32.3002,32.375,150715.969
2017-06-15 14:10:00,47.66,47.67,47.58,47.67,263306.02625967906,32.375,32.3817,32.3206,32.3817,263306.0263
2017-06-15 14:20:00,47.66,47.76,47.66,47.7,160388.2841431938,32.375,32.4429,32.375,32.4021,160388.2841
2017-06-15 14:30:00,47.69,47.71,47.64,47.66,221953.7650095388,32.3953,32.4089,32.3614,32.375,221953.765
2017-06-15 14:40:00,47.66,47.68,47.63,47.65,120357.9845135226,32.375,32.3885,32.3546,32.3682,120357.9845
2017-06-15 14:50:00,47.64,47.68,47.63,47.65,99018.06755695208,32.3614,32.3885,32.3546,32.3682,99018.0676
2017-06-15 15:00:00,47.65,47.66,47.58,47.66,324993.8278532151,32.3682,32.375,32.3206,32.375,324993.8279
2017-06-15 15:10:00,47.66,47.66,47.58,47.59,97531.14128605094,32.375,32.375,32.3206,32.3274,97531.1413
2017-06-15 15:20:00,47.6,47.63,47.58,47.59,121334.30591403882,32.3342,32.3546,32.3206,32.3274,121334.3059
2017-06-15 15:30:00,47.59,47.64,47.58,47.58,166120.52519358095,32.3274,32.3614,32.3206,32.3206,166120.5252
2017-06-15 15:40:00,47.59,47.59,47.48,47.48,224832.22982830208,32.3274,32.3274,32.2527,32.2527,224832.2298
2017-06-15 15:50:00,47.48,47.49,47.38,47.41,617486.2529457973,32.2527,32.2595,32.1848,32.2051,617486.2529
2017-06-16 09:30:00,47.52,47.56,47.27,47.46,883196.0498260576,32.2799,32.307,32.11,32.2391,883196.0498
2017-06-16 09:40:00,47.45,47.49,47.19,47.25,143692.06598586016,32.2323,32.2595,32.0557,32.0964,143692.066
2017-06-16 09:50:00,47.26,47.32,47.11,47.15,97654.5842217484,32.1032,32.144,32.0013,32.0285,97654.5842
2017-06-16 10:00:00,47.15,47.24,47.11,47.24,99810.34676242844,32.0285,32.0897,32.0013,32.0897,99810.3468
2017-06-16 10:10:00,47.23,47.29,47.18,47.26,107559.19649870944,32.0829,32.1236,32.0489,32.1032,107559.1965
2017-06-16 10:20:00,47.25,47.28,47.16,47.21,64826.61878577039,32.0964,32.1168,32.0353,32.0693,64826.6188
2017-06-16 10:30:00,47.21,47.32,47.17,47.29,66126.13623611267,32.0693,32.144,32.0421,32.1236,66126.1362
2017-06-16 10:40:00,47.3,47.35,47.24,47.27,83662.88856469531,32.1304,32.1644,32.0897,32.11,83662.8886
2017-06-16 10:50:00,47.27,47.32,47.21,47.32,54387.83525979127,32.11,32.144,32.0693,32.144,54387.8353
2017-06-16 11:00:00,47.32,47.34,47.27,47.28,54578.61070586915,32.144,32.1576,32.11,32.1168,54578.6107
2017-06-16 11:10:00,47.28,47.33,47.25,47.29,67551.34103916507,32.1168,32.1508,32.0964,32.1236,67551.341
2017-06-16 11:20:00,47.3,47.31,47.25,47.3,45734.48546739984,32.1304,32.1372,32.0964,32.1304,45734.4855
2017-06-16 11:30:00,47.31,47.38,47.27,47.37,40868.58938390753,32.1372,32.1848,32.11,32.178,40868.5894
2017-06-16 11:40:00,47.38,47.46,47.37,47.41,56747.839748625294,32.1848,32.2391,32.178,32.2051,56747.8397
2017-06-16 11:50:00,47.41,47.47,47.36,47.46,111825.83323981595,32.2051,32.2459,32.1712,32.2391,111825.8332
2017-06-16 12:00:00,47.47,47.53,47.45,47.45,59962.96711929076,32.2459,32.2866,32.2323,32.2323,59962.9671
2017-06-16 12:10:00,47.46,47.47,47.39,47.42,75782.74043317248,32.2391,32.2459,32.1915,32.2119,75782.7404
2017-06-16 12:20:00,47.42,47.44,47.39,47.42,36057.6815172259,32.2119,32.2255,32.1915,32.2119,36057.6815
2017-06-16 12:30:00,47.42,47.44,47.41,47.41,34668.38738637639,32.2119,32.2255,32.2051,32.2051,34668.3874
2017-06-16 12:40:00,47.41,47.42,47.38,47.39,30548.75995960049,32.2051,32.2119,32.1848,32.1915,30548.76
2017-06-16 12:50:00,47.39,47.4,47.35,47.37,23559.645382112,32.1915,32.1983,32.1644,32.178,23559.6454
2017-06-16 13:00:00,47.38,47.42,47.36,47.4,39484.90629558972,32.1848,32.2119,32.1712,32.1983,39484.9063
2017-06-16 13:10:00,47.41,47.42,47.34,47.38,40738.413197172034,32.2051,32.2119,32.1576,32.1848,40738.4132
2017-06-16 13:20:00,47.39,47.39,47.35,47.38,40158.231399394,32.1915,32.1915,32.1644,32.1848,40158.2314
2017-06-16 13:30:00,47.37,47.38,47.34,47.35,44996.07227022781,32.178,32.1848,32.1576,32.1644,44996.0723
2017-06-16 13:40:00,47.34,47.34,47.3,47.32,65882.61699023678,32.1576,32.1576,32.1304,32.144,65882.617
2017-06-16 13:50:00,47.32,47.33,47.27,47.33,83892.94130849511,32.144,32.1508,32.11,32.1508,83892.9413
2017-06-16 14:00:00,47.33,47.34,47.29,47.31,106594.09718325664,32.1508,32.1576,32.1236,32.1372,106594.0972
2017-06-16 14:10:00,47.31,47.39,47.29,47.39,76420.15486477387,32.1372,32.1915,32.1236,32.1915,76420.1549
2017-06-16 14:20:00,47.39,47.44,47.39,47.41,44772.75277746605,32.1915,32.2255,32.1915,32.2051,44772.7528
2017-06-16 14:30:00,47.4,47.42,47.38,47.42,82982.83020985298,32.1983,32.2119,32.1848,32.2119,82982.8302
2017-06-16 14:40:00,47.42,47.42,47.37,47.42,95991.4712153518,32.2119,32.2119,32.178,32.2119,95991.4712
2017-06-16 14:50:00,47.42,47.43,47.38,47.41,122326.3382336438,32.2119,32.2187,32.1848,32.2051,122326.3382
2017-06-16 15:00:00,47.41,47.46,47.4,47.42,86227.1350016833,32.2051,32.2391,32.1983,32.2119,86227.135
2017-06-16 15:10:00,47.42,47.54,47.42,47.53,125779.37380765344,32.2119,32.2934,32.2119,32.2866,125779.3738
2017-06-16 15:20:00,47.52,47.58,47.51,47.55,133958.02940186285,32.2799,32.3206,32.2731,32.3002,133958.0294
2017-06-16 15:30:00,47.55,47.58,47.5,47.58,180797.89024800807,32.3002,32.3206,32.2663,32.3206,180797.8902
2017-06-16 15:40:00,47.59,47.65,47.58,47.64,238901.35787229263,32.3274,32.3682,32.3206,32.3614,238901.3579
2017-06-16 15:50:00,47.64,47.7,47.61,47.69,623518.1236673774,32.3614,32.4021,32.341,32.3953,623518.1237
2017-06-19 09:30:00,47.94,48.01,47.81,47.97,117036.2473347548,32.5652,32.6127,32.4768,32.5855,117036.2473
2017-06-19 09:40:00,47.99,47.99,47.91,47.98,94151.04926495344,32.5991,32.5991,32.5448,32.5923,94151.0493
2017-06-19 09:50:00,47.96,47.98,47.91,47.97,54165.63797553585,32.5787,32.5923,32.5448,32.5855,54165.638
2017-06-19 10:00:00,47.99,47.99,47.87,47.97,90765.3462013242,32.5991,32.5991,32.5176,32.5855,90765.3462
2017-06-19 10:10:00,47.97,48.06,47.96,48.01,97533.38570306364,32.5855,32.6467,32.5787,32.6127,97533.3857
2017-06-19 10:20:00,48.0,48.1,48.0,48.07,63497.92391426327,32.6059,32.6738,32.6059,32.6535,63497.9239
2017-06-19 10:30:00,48.07,48.16,48.07,48.16,146936.3707776905,32.6535,32.7146,32.6535,32.7146,146936.3708
2017-06-19 10:40:00,48.16,48.16,48.07,48.1,90781.05712041297,32.7146,32.7146,32.6535,32.6738,90781.0571
2017-06-19 10:50:00,48.1,48.12,48.02,48.02,65286.72427336999,32.6738,32.6874,32.6195,32.6195,65286.7243
2017-06-19 11:00:00,48.02,48.05,47.98,47.99,85571.76523398046,32.6195,32.6399,32.5923,32.5991,85571.7652
2017-06-19 11:10:00,47.99,48.05,47.96,48.01,97010.43653910897,32.5991,32.6399,32.5787,32.6127,97010.4365
2017-06-19 11:20:00,48.01,48.04,47.99,47.99,162845.92077207944,32.6127,32.6331,32.5991,32.5991,162845.9208
2017-06-19 11:30:00,47.99,48.07,47.98,48.06,131740.54539333406,32.5991,32.6535,32.5923,32.6467,131740.5454
2017-06-19 11:40:00,48.07,48.08,47.99,48.05,56920.65985860173,32.6535,32.6603,32.5991,32.6399,56920.6599
2017-06-19 11:50:00,48.05,48.18,48.04,48.16,107312.31062731455,32.6399,32.7282,32.6331,32.7146,107312.3106
2017-06-19 12:00:00,48.15,48.24,48.15,48.2,110695.76927393107,32.7078,32.7689,32.7078,32.7418,110695.7693
2017-06-19 12:10:00,48.2,48.21,48.16,48.21,62954.77499719447,32.7418,32.7486,32.7146,32.7486,62954.775
2017-06-19 12:20:00,48.21,48.21,48.16,48.16,75596.45382111995,32.7486,32.7486,32.7146,32.7146,75596.4538
2017-06-19 12:30:00,48.16,48.16,48.07,48.16,79939.40074065761,32.7146,32.7146,32.6535,32.7146,79939.4007
2017-06-19 12:40:00,48.16,48.21,48.16,48.19,69039.38951857254,32.7146,32.7486,32.7146,32.735,69039.3895
2017-06-19 12:50:00,48.19,48.23,48.18,48.18,99564.58309953989,32.735,32.7622,32.7282,32.7282,99564.5831
2017-06-19 13:00:00,48.19,48.25,48.18,48.2,47847.60408483896,32.735,32.7757,32.7282,32.7418,47847.6041
2017-06-19 13:10:00,48.21,48.22,48.16,48.17,32191.67321288296,32.7486,32.7554,32.7146,32.7214,32191.6732
2017-06-19 13:20:00,48.17,48.22,48.16,48.19,57427.89810346762,32.7214,32.7554,32.7146,32.735,57427.8981
2017-06-19 13:30:00,48.19,48.27,48.18,48.19,122310.62731455504,32.735,32.7893,32.7282,32.735,122310.6273
2017-06-19 13:40:00,48.19,48.23,48.16,48.22,68396.36404443946,32.735,32.7622,32.7146,32.7554,68396.364
2017-06-19 13:50:00,48.22,48.32,48.21,48.24,231398.2717989002,32.7554,32.8233,32.7486,32.7689,231398.2718
2017-06-19 14:00:00,48.25,48.26,48.2,48.22,137388.6208057457,32.7757,32.7825,32.7418,32.7554,137388.6208
2017-06-19 14:10:00,48.22,48.23,48.1,48.1,109739.647626529,32.7554,32.7622,32.6738,32.6738,109739.6476
2017-06-19 14:20:00,48.1,48.12,48.06,48.1,98803.72573224104,32.6738,32.6874,32.6467,32.6738,98803.7257
2017-06-19 14:30:00,48.09,48.15,48.09,48.09,61114.35304679609,32.6671,32.7078,32.6671,32.6671,61114.353
2017-06-19 14:40:00,48.08,48.17,48.07,48.12,70500.50499382785,32.6603,32.7214,32.6535,32.6874,70500.505
2017-06-19 14:50:00,48.11,48.12,48.06,48.08,77734.26102569856,32.6806,32.6874,32.6467,32.6603,77734.261
2017-06-19 15:00:00,48.08,48.15,48.08,48.12,109318.81943665132,32.6603,32.7078,32.6603,32.6874,109318.8194
2017-06-19 15:10:00,48.12,48.15,48.07,48.12,105209.29188643247,32.6874,32.7078,32.6535,32.6874,105209.2919
2017-06-19 15:20:00,48.11,48.16,48.09,48.16,133453.03557400964,32.6806,32.7146,32.6671,32.7146,133453.0356
2017-06-19 15:30:00,48.16,48.22,48.15,48.15,245067.8936146336,32.7146,32.7554,32.7078,32.7078,245067.8936
2017-06-19 15:40:00,48.15,48.2,48.12,48.19,259709.3479968578,32.7078,32.7418,32.6874,32.735,259709.348
2017-06-19 15:50:00,48.19,48.25,48.09,48.11,553222.9828302098,32.735,32.7757,32.6671,32.6806,553222.9828
2017-06-20 09:30:00,47.86,47.91,47.8,47.84,105082.482325216,32.5108,32.5448,32.4701,32.4972,105082.4823
2017-06-20 09:40:00,47.84,48.0,47.83,47.9,75870.27269666703,32.4972,32.6059,32.4904,32.538,75870.2727
2017-06-20 09:50:00,47.9,47.99,47.87,47.98,117477.2752777466,32.538,32.5991,32.5176,32.5923,117477.2753
2017-06-20 10:00:00,47.97,48.1,47.93,48.07,158839.63640444394,32.5855,32.6738,32.5584,32.6535,158839.6364
2017-06-20 10:10:00,48.06,48.1,47.99,48.1,112933.453035574,32.6467,32.6738,32.5991,32.6738,112933.453
2017-06-20 10:20:00,48.09,48.12,47.99,47.99,129560.09426551452,32.6671,32.6874,32.5991,32.5991,129560.0943
2017-06-20 10:30:00,47.98,48.02,47.94,47.99,135953.31612613623,32.5923,32.6195,32.5652,32.5991,135953.3161
2017-06-20 10:40:00,47.99,48.07,47.99,48.07,139156.09920323195,32.5991,32.6535,32.5991,32.6535,139156.0992
2017-06-20 10:50:00,48.07,48.09,48.03,48.06,65602.06486365166,32.6535,32.6671,32.6263,32.6467,65602.0649
2017-06-20 11:00:00,48.06,48.1,48.03,48.03,45222.75838850858,32.6467,32.6738,32.6263,32.6263,45222.7584
2017-06-20 11:10:00,48.04,48.05,47.96,47.99,82666.36741106497,32.6331,32.6399,32.5787,32.5991,82666.3674
2017-06-20 11:20:00,47.99,48.06,47.96,48.06,84358.65783862642,32.5991,32.6467,32.5787,32.6467,84358.6578
2017-06-20 11:30:00,48.06,48.12,48.03,48.06,81097.51991920099,32.6467,32.6874,32.6263,32.6467,81097.5199
2017-06-20 11:40:00,48.07,48.12,48.06,48.07,93099.5398945124,32.6535,32.6874,32.6467,32.6535,93099.5399
2017-06-20 11:50:00,48.07,48.07,47.95,47.96,49949.50061721468,32.6535,32.6535,32.5719,32.5787,49949.5006
2017-06-20 12:00:00,47.97,47.99,47.91,47.95,78665.69408596116,32.5855,32.5991,32.5448,32.5719,78665.6941
2017-06-20 12:10:00,47.95,47.95,47.87,47.9,57538.99674559533,32.5719,32.5719,32.5176,32.538,57538.9967
2017-06-20 12:20:00,47.9,47.91,47.85,47.86,59236.89821568848,32.538,32.5448,32.504,32.5108,59236.8982
2017-06-20 12:30:00,47.86,47.89,47.83,47.83,61526.203568623045,32.5108,32.5312,32.4904,32.4904,61526.2036
2017-06-20 12:40:00,47.83,47.84,47.78,47.83,43164.62798788014,32.4904,32.4972,32.4565,32.4904,43164.628
2017-06-20 12:50:00,47.83,47.96,47.83,47.96,68937.26854449556,32.4904,32.5787,32.4904,32.5787,68937.2685
2017-06-20 13:00:00,47.96,47.98,47.89,47.91,69383.90753001907,32.5787,32.5923,32.5312,32.5448,69383.9075
2017-06-20 13:10:00,47.91,47.93,47.83,47.83,59942.76736617663,32.5448,32.5584,32.4904,32.4904,59942.7674
2017-06-20 13:20:00,47.83,47.9,47.82,47.83,82546.29110088653,32.4904,32.538,32.4836,32.4904,82546.2911
2017-06-20 13:30:00,47.83,47.89,47.82,47.83,68098.97879025922,32.4904,32.5312,32.4836,32.4904,68098.9788
2017-06-20 13:40:00,47.82,47.84,47.79,47.83,58035.012905397816,32.4836,32.4972,32.4633,32.4904,58035.0129
2017-06-20 13:50:00,47.83,47.83,47.79,47.83,61628.32454270003,32.4904,32.4904,32.4633,32.4904,61628.3245
2017-06-20 14:00:00,47.83,47.85,47.77,47.81,56268.65671641791,32.4904,32.504,32.4497,32.4768,56268.6567
2017-06-20 14:10:00,47.81,47.82,47.76,47.79,57729.77219167321,32.4768,32.4836,32.4429,32.4633,57729.7722
2017-06-20 14:20:00,47.79,47.8,47.7,47.71,66677.14061272584,32.4633,32.4701,32.4021,32.4089,66677.1406
2017-06-20 14:30:00,47.71,47.75,47.66,47.69,84932.1063853664,32.4089,32.4361,32.375,32.3953,84932.1064
2017-06-20 14:40:00,47.68,47.7,47.65,47.65,73475.47974413645,32.3885,32.4021,32.3682,32.3682,73475.4797
2017-06-20 14:50:00,47.65,47.71,47.64,47.68,61084.0534171249,32.3682,32.4089,32.3614,32.3885,61084.0534
2017-06-20 15:00:00,47.68,47.72,47.66,47.66,61095.27550218831,32.3885,32.4157,32.375,32.375,61095.2755
2017-06-20 15:10:00,47.66,47.73,47.65,47.68,80788.91257995735,32.375,32.4225,32.3682,32.3885,80788.9126
2017-06-20 15:20:00,47.68,47.7,47.63,47.67,103885.08584895072,32.3885,32.4021,32.3546,32.3817,103885.0858
2017-06-20 15:30:00,47.67,47.68,47.61,47.66,140205.3641566603,32.3817,32.3885,32.341,32.375,140205.3642
2017-06-20 15:40:00,47.66,47.66,47.53,47.53,232765.1217596229,32.375,32.375,32.2866,32.2866,232765.1218
2017-06-20 15:50:00,47.53,47.58,47.5,47.56,529331.1637302211,32.2866,32.3206,32.2663,32.307,529331.1637
2017-06-21 09:30:00,47.8,47.88,47.36,47.36,194819.8855347324,32.4701,32.5244,32.1712,32.1712,194819.8855
2017-06-21 09:40:00,47.4,47.41,47.26,47.36,102802.15464033216,32.1983,32.2051,32.1032,32.1712,102802.1546
2017-06-21 09:50:00,47.36,47.47,47.31,47.38,71023.45415778251,32.1712,32.2459,32.1372,32.1848,71023.4542
2017-06-21 10:00:00,47.42,47.44,47.31,47.34,58133.76725395578,32.2119,32.2255,32.1372,32.1576,58133.7673
2017-06-21 10:10:00,47.34,47.38,47.26,47.28,134035.46178880034,32.1576,32.1848,32.1032,32.1168,134035.4618
2017-06-21 10:20:00,47.27,47.43,47.26,47.4,66775.8949612838,32.11,32.2187,32.1032,32.1983,66775.895
2017-06-21 10:30:00,47.41,47.54,47.41,47.48,99295.25305801818,32.2051,32.2934,32.2051,32.2527,99295.2531
2017-06-21 10:40:00,47.48,47.55,47.42,47.42,94735.7198967568,32.2527,32.3002,32.2119,32.2119,94735.7199
2017-06-21 10:50:00,47.42,47.48,47.32,47.32,124188.08214566266,32.2119,32.2527,32.144,32.144,124188.0821
2017-06-21 11:00:00,47.33,47.33,47.19,47.19,128211.19964089328,32.1508,32.1508,32.0557,32.0557,128211.1996
2017-06-21 11:10:00,47.19,47.19,47.07,47.1,100548.75995960047,32.0557,32.0557,31.9742,31.9946,100548.76
2017-06-21 11:20:00,47.1,47.15,47.05,47.12,87485.13073729098,31.9946,32.0285,31.9606,32.0081,87485.1307
2017-06-21 11:30:00,47.13,47.21,47.12,47.16,78730.78217932892,32.0149,32.0693,32.0081,32.0353,78730.7822
2017-06-21 11:40:00,47.15,47.27,47.15,47.22,84193.69318819436,32.0285,32.11,32.0285,32.0761,84193.6932
2017-06-21 11:50:00,47.23,47.26,47.17,47.21,84341.82471103131,32.0829,32.1032,32.0421,32.0693,84341.8247
2017-06-21 12:00:00,47.21,47.23,47.14,47.19,58340.25361912243,32.0693,32.0829,32.0217,32.0557,58340.2536
2017-06-21 12:10:00,47.2,47.23,47.1,47.11,49216.69846257434,32.0625,32.0829,31.9946,32.0013,49216.6985
2017-06-21 12:20:00,47.11,47.2,47.1,47.15,48439.0079676804,32.0013,32.0625,31.9946,32.0285,48439.008
2017-06-21 12:30:00,47.16,47.16,47.06,47.09,53228.59387274156,32.0353,32.0353,31.9674,31.9878,53228.5939
2017-06-21 12:40:00,47.09,47.14,47.05,47.09,95805.18460329928,31.9878,32.0217,31.9606,31.9878,95805.1846
2017-06-21 12:50:00,47.09,47.1,46.95,46.96,70838.28975423634,31.9878,31.9946,31.8927,31.8995,70838.2898
2017-06-21 13:00:00,46.96,47.0,46.93,46.96,67999.10223319492,31.8995,31.9266,31.8791,31.8995,67999.1022
2017-06-21 13:10:00,46.96,46.96,46.88,46.92,65743.46313545057,31.8995,31.8995,31.8451,31.8723,65743.4631
2017-06-21 13:20:00,46.92,46.97,46.91,46.97,137743.2386937493,31.8723,31.9062,31.8655,31.9062,137743.2387
2017-06-21 13:30:00,46.97,46.99,46.89,46.9,104988.2168106834,31.9062,31.9198,31.8519,31.8587,104988.2168
2017-06-21 13:40:00,46.9,46.9,46.79,46.8,76393.2218606217,31.8587,31.8587,31.784,31.7908,76393.2219
2017-06-21 13:50:00,46.81,46.81,46.7,46.77,132942.43070362473,31.7976,31.7976,31.7228,31.7704,132942.4307
2017-06-21 14:00:00,46.77,46.79,46.69,46.69,116091.3477724161,31.7704,31.784,31.716,31.716,116091.3478
2017-06-21 14:10:00,46.68,46.74,46.65,46.69,104355.29121310738,31.7093,31.75,31.6889,31.716,104355.2912
2017-06-21 14:20:00,46.69,46.72,46.68,46.7,188557.96206935248,31.716,31.7364,31.7093,31.7228,188557.9621
2017-06-21 14:30:00,46.7,46.72,46.64,46.72,167665.8063068118,31.7228,31.7364,31.6821,31.7364,167665.8063
2017-06-21 14:40:00,46.72,46.76,46.65,46.66,95523.51026820784,31.7364,31.7636,31.6889,31.6957,95523.5103
2017-06-21 14:50:00,46.66,46.69,46.64,46.68,116714.17349343508,31.6957,31.716,31.6821,31.7093,116714.1735
2017-06-21 15:00:00,46.68,46.7,46.62,46.7,120706.99135899448,31.7093,31.7228,31.6685,31.7228,120706.9914
2017-06-21 15:10:00,46.7,46.73,46.66,46.73,187280.888789137,31.7228,31.7432,31.6957,31.7432,187280.8888
2017-06-21 15:20:00,46.73,46.74,46.68,46.73,207139.4905173381,31.7432,31.75,31.7093,31.7432,207139.4905
2017-06-21 15:30:00,46.73,46.75,46.6,46.62,257352.7101335428,31.7432,31.7568,31.6549,31.6685,257352.7101
2017-06-21 15:40:00,46.62,46.74,46.61,46.74,249082.0334418135,31.6685,31.75,31.6617,31.75,249082.0334
2017-06-21 15:50:00,46.74,46.83,46.7,46.81,677091.2355515654,31.75,31.8111,31.7228,31.7976,677091.2356
2017-06-22 09:30:00,46.62,46.66,46.47,46.55,132959.26383121984,31.6685,31.6957,31.5666,31.6209,132959.2638
2017-06-22 09:40:00,46.57,46.74,46.56,46.68,71273.70665469643,31.6345,31.75,31.6277,31.7093,71273.7067
2017-06-22 09:50:00,46.67,46.82,46.63,46.7,109410.84053417124,31.7025,31.8044,31.6753,31.7228,109410.8405
2017-06-22 10:00:00,46.73,46.78,46.65,46.67,135176.74783974863,31.7432,31.7772,31.6889,31.7025,135176.7478
2017-06-22 10:10:00,46.68,46.75,46.64,46.73,105902.81674335092,31.7093,31.7568,31.6821,31.7432,105902.8167
2017-06-22 10:20:00,46.73,46.73,46.56,46.58,65832.11760745147,31.7432,31.7432,31.6277,31.6413,65832.1176
2017-06-22 10:30:00,46.57,46.6,46.52,46.57,240277.1855010661,31.6345,31.6549,31.6006,31.6345,240277.1855
2017-06-22 10:40:00,46.57,46.76,46.55,46.72,123234.20491527324,31.6345,31.7636,31.6209,31.7364,123234.2049
2017-06-22 10:50:00,46.73,46.76,46.66,46.68,78222.42172595668,31.7432,31.7636,31.6957,31.7093,78222.4217
2017-06-22 11:00:00,46.68,46.84,46.67,46.84,84636.96554819884,31.7093,31.8179,31.7025,31.8179,84636.9655
2017-06-22 11:10:00,46.83,46.85,46.71,46.72,93686.45494332848,31.8111,31.8247,31.7296,31.7364,93686.4549
2017-06-22 11:20:00,46.72,46.85,46.71,46.84,89644.25990349006,31.7364,31.8247,31.7296,31.8179,89644.2599
2017-06-22 11:30:00,46.84,46.84,46.68,46.74,56267.534507911565,31.8179,31.8179,31.7093,31.75,56267.5345
2017-06-22 11:40:00,46.74,46.75,46.69,46.74,35313.657277522165,31.75,31.7568,31.716,31.75,35313.6573
2017-06-22 11:50:00,46.73,46.73,46.68,46.71,47167.54572999663,31.7432,31.7432,31.7093,31.7296,47167.5457
2017-06-22 12:00:00,46.71,46.73,46.66,46.66,66386.48860958366,31.7296,31.7432,31.6957,31.6957,66386.4886
2017-06-22 12:10:00,46.66,46.7,46.66,46.68,51759.622937941866,31.6957,31.7228,31.6957,31.7093,51759.6229
2017-06-22 12:20:00,46.69,46.73,46.68,46.72,49213.33183705533,31.716,31.7432,31.7093,31.7364,49213.3318
2017-06-22 12:30:00,46.71,46.71,46.66,46.66,106651.32981708,31.7296,31.7296,31.6957,31.6957,106651.3298
2017-06-22 12:40:00,46.66,46.68,46.65,46.66,89709.34799685782,31.6957,31.7093,31.6889,31.6957,89709.348
2017-06-22 12:50:00,46.66,46.68,46.63,46.66,102538.43564134216,31.6957,31.7093,31.6753,31.6957,102538.4356
2017-06-22 13:00:00,46.67,46.75,46.66,46.74,73008.64100549882,31.7025,31.7568,31.6957,31.75,73008.641
2017-06-22 13:10:00,46.75,46.75,46.68,46.72,53457.52440803501,31.7568,31.7568,31.7093,31.7364,53457.5244
2017-06-22 13:20:00,46.72,46.78,46.71,46.78,58106.83424980361,31.7364,31.7772,31.7296,31.7772,58106.8342
2017-06-22 13:30:00,46.78,46.79,46.74,46.74,48858.71394905173,31.7772,31.784,31.75,31.75,48858.7139
2017-06-22 13:40:00,46.74,46.76,46.71,46.76,49246.998092245536,31.75,31.7636,31.7296,31.7636,49246.9981
2017-06-22 13:50:00,46.77,46.8,46.76,46.76,48874.4248681405,31.7704,31.7908,31.7636,31.7636,48874.4249
2017-06-22 14:00:00,46.76,46.77,46.68,46.68,66472.89866457187,31.7636,31.7704,31.7093,31.7093,66472.8987
2017-06-22 14:10:00,46.68,46.71,46.65,46.67,50845.02300527438,31.7093,31.7296,31.6889,31.7025,50845.023
2017-06-22 14:20:00,46.68,46.73,46.65,46.73,47488.497362810005,31.7093,31.7432,31.6889,31.7432,47488.4974
2017-06-22 14:30:00,46.72,46.73,46.69,46.71,38306.587363932216,31.7364,31.7432,31.716,31.7296,38306.5874
2017-06-22 14:40:00,46.72,46.76,46.7,46.72,53055.77376276512,31.7364,31.7636,31.7228,31.7364,53055.7738
2017-06-22 14:50:00,46.73,46.74,46.69,46.74,39965.211536303446,31.7432,31.75,31.716,31.75,39965.2115
2017-06-22 15:00:00,46.73,46.78,46.71,46.76,71880.82145662664,31.7432,31.7772,31.7296,31.7636,71880.8215
2017-06-22 15:10:00,46.76,46.77,46.6,46.61,161843.7885759174,31.7636,31.7704,31.6549,31.6617,161843.7886
2017-06-22 15:20:00,46.6,46.65,46.6,46.64,68788.01481315227,31.6549,31.6889,31.6549,31.6821,68788.0148
2017-06-22 15:30:00,46.65,46.65,46.57,46.58,119791.26921782066,31.6889,31.6889,31.6345,31.6413,119791.2692
2017-06-22 15:40:00,46.58,46.58,46.49,46.52,205100.43766131747,31.6413,31.6413,31.5802,31.6006,205100.4377
2017-06-22 15:50:00,46.52,46.53,46.49,46.52,365654.80866344966,31.6006,31.6074,31.5802,31.6006,365654.8087
2017-06-23 09:30:00,46.77,46.84,46.67,46.78,159116.82190551003,31.7704,31.8179,31.7025,31.7772,159116.8219
2017-06-23 09:40:00,46.79,46.81,46.65,46.72,60994.27673661766,31.784,31.7976,31.6889,31.7364,60994.2767
2017-06-23 09:50:00,46.71,46.71,46.6,46.68,70768.71282684323,31.7296,31.7296,31.6549,31.7093,70768.7128
2017-06-23 10:00:00,46.66,46.78,46.65,46.76,56052.07047469419,31.6957,31.7772,31.6889,31.7636,56052.0705
2017-06-23 10:10:00,46.76,46.76,46.61,46.64,96920.65985860172,31.7636,31.7636,31.6617,31.6821,96920.6599
2017-06-23 10:20:00,46.63,46.66,46.59,46.6,45560.543148917066,31.6753,31.6957,31.6481,31.6549,45560.5431
2017-06-23 10:30:00,46.61,46.73,46.61,46.7,83141.06160924699,31.6617,31.7432,31.6617,31.7228,83141.0616
2017-06-23 10:40:00,46.71,46.78,46.68,46.76,72091.79665581865,31.7296,31.7772,31.7093,31.7636,72091.7967
2017-06-23 10:50:00,46.76,46.78,46.7,46.7,38683.64942206262,31.7636,31.7772,31.7228,31.7228,38683.6494
2017-06-23 11:00:00,46.71,46.76,46.7,46.75,54484.34519133655,31.7296,31.7636,31.7228,31.7568,54484.3452
2017-06-23 11:10:00,46.75,46.76,46.73,46.76,136335.98922679832,31.7568,31.7636,31.7432,31.7636,136335.9892
2017-06-23 11:20:00,46.76,46.82,46.76,46.79,58316.68724048928,31.7636,31.8044,31.7636,31.784,58316.6872
2017-06-23 11:30:00,46.79,46.8,46.75,46.76,52749.41084053417,31.784,31.7908,31.7568,31.7636,52749.4108
2017-06-23 11:40:00,46.76,46.77,46.69,46.69,77310.06621030187,31.7636,31.7704,31.716,31.716,77310.0662
2017-06-23 11:50:00,46.68,46.71,46.63,46.64,39802.49130288408,31.7093,31.7296,31.6753,31.6821,39802.4913
2017-06-23 12:00:00,46.62,46.64,46.55,46.55,58151.72259005723,31.6685,31.6821,31.6209,31.6209,58151.7226
2017-06-23 12:10:00,46.55,46.56,46.52,46.54,46258.556839860845,31.6209,31.6277,31.6006,31.6142,46258.5568
2017-06-23 12:20:00,46.54,46.56,46.49,46.52,43225.22724722253,31.6142,31.6277,31.5802,31.6006,43225.2272
2017-06-23 12:30:00,46.53,46.57,46.51,46.54,60359.10672202895,31.6074,31.6345,31.5938,31.6142,60359.1067
2017-06-23 12:40:00,46.54,46.58,46.52,46.55,50949.38839636404,31.6142,31.6413,31.6006,31.6209,50949.3884
2017-06-23 12:50:00,46.54,46.56,46.49,46.5,36998.09224553922,31.6142,31.6277,31.5802,31.587,36998.0922
2017-06-23 13:00:00,46.5,46.52,46.45,46.47,61215.35181236673,31.587,31.6006,31.553,31.5666,61215.3518
2017-06-23 13:10:00,46.46,46.49,46.45,46.45,57385.254180226686,31.5598,31.5802,31.553,31.553,57385.2542
2017-06-23 13:20:00,46.46,46.47,46.41,46.44,43616.87801593536,31.5598,31.5666,31.5258,31.5462,43616.878
2017-06-23 13:30:00,46.44,46.53,46.43,46.49,72805.52126585119,31.5462,31.6074,31.5394,31.5802,72805.5213
2017-06-23 13:40:00,46.49,46.53,46.49,46.53,34039.95062282572,31.5802,31.6074,31.5802,31.6074,34039.9506
2017-06-23 13:50:00,46.52,46.63,46.52,46.59,82503.6471776456,31.6006,31.6753,31.6006,31.6481,82503.6472
2017-06-23 14:00:00,46.6,46.62,46.58,46.62,39031.53405902816,31.6549,31.6685,31.6413,31.6685,39031.5341
2017-06-23 14:10:00,46.63,46.66,46.59,46.63,58955.22388059701,31.6753,31.6957,31.6481,31.6753,58955.2239
2017-06-23 14:20:00,46.63,46.66,46.61,46.63,46254.068005835485,31.6753,31.6957,31.6617,31.6753,46254.068
2017-06-23 14:30:00,46.63,46.64,46.58,46.6,55704.18583772865,31.6753,31.6821,31.6413,31.6549,55704.1858
2017-06-23 14:40:00,46.6,46.62,46.57,46.61,61581.19178543373,31.6549,31.6685,31.6345,31.6617,61581.1918
2017-06-23 14:50:00,46.61,46.62,46.55,46.56,79402.98507462686,31.6617,31.6685,31.6209,31.6277,79402.9851
2017-06-23 15:00:00,46.56,46.56,46.48,46.5,79955.11165974637,31.6277,31.6277,31.5734,31.587,79955.1117
2017-06-23 15:10:00,46.5,46.52,46.45,46.48,98726.29334530357,31.587,31.6006,31.553,31.5734,98726.2933
2017-06-23 15:20:00,46.48,46.51,46.44,46.45,87793.73807653462,31.5734,31.5938,31.5462,31.553,87793.7381
2017-06-23 15:30:00,46.45,46.48,46.4,46.42,113806.5312535069,31.553,31.5734,31.5191,31.5326,113806.5313
2017-06-23 15:40:00,46.42,46.53,46.38,46.52,173167.99461339915,31.5326,31.6074,31.5055,31.6006,173167.9946
2017-06-23 15:50:00,46.52,46.6,46.47,46.55,474997.1944787341,31.6006,31.6549,31.5666,31.6209,474997.1945
2017-06-26 09:30:00,46.74,46.78,46.63,46.76,101914.48771181684,31.75,31.7772,31.6753,31.7636,101914.4877
2017-06-26 09:40:00,46.77,47.02,46.77,46.93,138761.0818090001,31.7704,31.9402,31.7704,31.8791,138761.0818
2017-06-26 09:50:00,46.96,47.18,46.95,47.17,74959.03938951857,31.8995,32.0489,31.8927,32.0421,74959.0394
2017-06-26 10:00:00,47.17,47.2,47.01,47.18,84570.75524632476,32.0421,32.0625,31.9334,32.0489,84570.7552
2017-06-26 10:10:00,47.19,47.2,46.84,46.85,139344.63023229715,32.0557,32.0625,31.8179,31.8247,139344.6302
2017-06-26 10:20:00,46.85,46.91,46.79,46.85,77210.18965323757,31.8247,31.8655,31.784,31.8247,77210.1897
2017-06-26 10:30:00,46.85,46.87,46.76,46.76,71862.86612052518,31.8247,31.8383,31.7636,31.7636,71862.8661
2017-06-26 10:40:00,46.76,46.81,46.72,46.74,56306.811805633486,31.7636,31.7976,31.7364,31.75,56306.8118
2017-06-26 10:50:00,46.74,46.8,46.63,46.66,86545.84221748401,31.75,31.7908,31.6753,31.6957,86545.8422
2017-06-26 11:00:00,46.66,46.68,46.47,46.57,105015.1498148356,31.6957,31.7093,31.5666,31.6345,105015.1498
2017-06-26 11:10:00,46.57,46.74,46.54,46.74,72513.74705420267,31.6345,31.75,31.6142,31.75,72513.7471
2017-06-26 11:20:00,46.75,46.8,46.69,46.76,57882.39254853552,31.7568,31.7908,31.716,31.7636,57882.3925
2017-06-26 11:30:00,46.76,46.91,46.76,46.89,73953.5405678375,31.7636,31.8655,31.7636,31.8519,73953.5406
2017-06-26 11:40:00,46.9,47.0,46.89,46.95,63138.81719223432,31.8587,31.9266,31.8519,31.8927,63138.8172
2017-06-26 11:50:00,46.96,47.0,46.9,46.92,51580.06957692739,31.8995,31.9266,31.8587,31.8723,51580.0696
2017-06-26 12:00:00,46.92,46.92,46.85,46.88,41980.69801369094,31.8723,31.8723,31.8247,31.8451,41980.698
2017-06-26 12:10:00,46.88,46.92,46.85,46.87,154101.67209067443,31.8451,31.8723,31.8247,31.8383,154101.6721
2017-06-26 12:20:00,46.87,46.92,46.84,46.84,48263.94344069128,31.8383,31.8723,31.8179,31.8179,48263.9434
2017-06-26 12:30:00,46.84,46.85,46.8,46.85,101653.01312983951,31.8179,31.8247,31.7908,31.8247,101653.0131
2017-06-26 12:40:00,46.85,46.85,46.81,46.83,51091.90887666928,31.8247,31.8247,31.7976,31.8111,51091.9089
2017-06-26 12:50:00,46.83,46.86,46.79,46.85,66429.1325328246,31.8111,31.8315,31.784,31.8247,66429.1325
2017-06-26 13:00:00,46.85,46.88,46.84,46.87,42979.46358433397,31.8247,31.8451,31.8179,31.8383,42979.4636
2017-06-26 13:10:00,46.87,46.87,46.79,46.81,44328.35820895522,31.8383,31.8383,31.784,31.7976,44328.3582
2017-06-26 13:20:00,46.8,46.86,46.77,46.85,88153.9670070699,31.7908,31.8315,31.7704,31.8247,88153.967
2017-06-26 13:30:00,46.85,46.87,46.84,46.85,38051.84603299293,31.8247,31.8383,31.8179,31.8247,38051.846
2017-06-26 13:40:00,46.85,46.85,46.75,46.76,63805.40904500056,31.8247,31.8247,31.7568,31.7636,63805.409
2017-06-26 13:50:00,46.76,46.77,46.7,46.71,74989.33901918976,31.7636,31.7704,31.7228,31.7296,74989.339
2017-06-26 14:00:00,46.7,46.79,46.69,46.77,54227.35944338458,31.7228,31.784,31.716,31.7704,54227.3594
2017-06-26 14:10:00,46.78,46.9,46.77,46.88,78669.06071148018,31.7772,31.8587,31.7704,31.8451,78669.0607
2017-06-26 14:20:00,46.88,46.95,46.85,46.94,127850.97071035796,31.8451,31.8927,31.8247,31.8859,127850.9707
2017-06-26 14:30:00,46.93,46.93,46.88,46.93,45559.42094041072,31.8791,31.8791,31.8451,31.8791,45559.4209
2017-06-26 14:40:00,46.93,46.99,46.92,46.93,78001.3466502076,31.8791,31.9198,31.8723,31.8791,78001.3467
2017-06-26 14:50:00,46.93,46.99,46.9,46.99,131347.7724161149,31.8791,31.9198,31.8587,31.9198,131347.7724
2017-06-26 15:00:00,46.98,47.04,46.93,47.01,141672.0906744473,31.913,31.9538,31.8791,31.9334,141672.0907
2017-06-26 15:10:00,47.01,47.05,46.96,46.98,67574.90741779823,31.9334,31.9606,31.8995,31.913,67574.9074
2017-06-26 15:20:00,46.98,47.0,46.93,46.97,120368.08439007968,31.913,31.9266,31.8791,31.9062,120368.0844
2017-06-26 15:30:00,46.97,47.01,46.97,47.01,97260.68903602289,31.9062,31.9334,31.9062,31.9334,97260.689
2017-06-26 15:40:00,47.01,47.02,46.96,46.97,126276.51217596229,31.9334,31.9402,31.8995,31.9062,126276.5122
2017-06-26 15:50:00,46.96,46.99,46.86,46.87,311637.3022107508,31.8995,31.9198,31.8315,31.8383,311637.3022
2017-06-27 09:30:00,46.97,47.42,46.97,47.39,321057.1204129727,31.9062,32.2119,31.9062,32.1915,321057.1204
2017-06-27 09:40:00,47.4,47.49,47.29,47.48,194833.35203680844,32.1983,32.2595,32.1236,32.2527,194833.352
2017-06-27 09:50:00,47.48,47.59,47.42,47.55,151457.74884973626,32.2527,32.3274,32.2119,32.3002,151457.7488
2017-06-27 10:00:00,47.55,47.56,47.39,47.41,64047.8060823701,32.3002,32.307,32.1915,32.2051,64047.8061
2017-06-27 10:10:00,47.41,47.5,47.39,47.43,50585.792840309725,32.2051,32.2663,32.1915,32.2187,50585.7928
2017-06-27 10:20:00,47.43,47.54,47.37,47.37,141731.56772528336,32.2187,32.2934,32.178,32.178,141731.5677
2017-06-27 10:30:00,47.37,47.44,47.26,47.43,131685.5571765234,32.178,32.2255,32.1032,32.2187,131685.5572
2017-06-27 10:40:00,47.42,47.58,47.42,47.46,91490.29289642016,32.2119,32.3206,32.2119,32.2391,91490.2929
2017-06-27 10:50:00,47.47,47.55,47.44,47.5,63462.01324206037,32.2459,32.3002,32.2255,32.2663,63462.0132
2017-06-27 11:00:00,47.51,47.62,47.5,47.6,42169.22904275614,32.2731,32.3478,32.2663,32.3342,42169.229
2017-06-27 11:10:00,47.6,47.6,47.49,47.52,54025.361912243294,32.3342,32.3342,32.2595,32.2799,54025.3619
2017-06-27 11:20:00,47.53,47.66,47.53,47.61,119018.06755695208,32.2866,32.375,32.2866,32.341,119018.0676
2017-06-27 11:30:00,47.61,47.74,47.6,47.74,98587.13949051734,32.341,32.4293,32.3342,32.4293,98587.1395
2017-06-27 11:40:00,47.74,47.76,47.69,47.72,110134.66502076085,32.4293,32.4429,32.3953,32.4157,110134.665
2017-06-27 11:50:00,47.71,47.79,47.68,47.74,127923.91426327013,32.4089,32.4633,32.3885,32.4293,127923.9143
2017-06-27 12:00:00,47.74,47.75,47.67,47.75,101214.2296038604,32.4293,32.4361,32.3817,32.4361,101214.2296
2017-06-27 12:10:00,47.74,47.82,47.71,47.78,43880.59701492537,32.4293,32.4836,32.4089,32.4565,43880.597
2017-06-27 12:20:00,47.78,47.8,47.73,47.76,46912.80439905734,32.4565,32.4701,32.4225,32.4429,46912.8044
2017-06-27 12:30:00,47.76,47.81,47.69,47.7,63110.7619795758,32.4429,32.4768,32.3953,32.4021,63110.762
2017-06-27 12:40:00,47.69,47.75,47.67,47.7,78038.37953091683,32.3953,32.4361,32.3817,32.4021,78038.3795
2017-06-27 12:50:00,47.71,47.78,47.7,47.75,122329.70485916284,32.4089,32.4565,32.4021,32.4361,122329.7049
2017-06-27 13:00:00,47.75,47.85,47.75,47.76,143932.21860621704,32.4361,32.504,32.4361,32.4429,143932.2186
2017-06-27 13:10:00,47.77,47.79,47.7,47.78,142711.2557513186,32.4497,32.4633,32.4021,32.4565,142711.2558
2017-06-27 13:20:00,47.78,47.83,47.74,47.78,108773.42610256984,32.4565,32.4904,32.4293,32.4565,108773.4261
2017-06-27 13:30:00,47.78,47.82,47.62,47.65,164220.62619234654,32.4565,32.4836,32.3478,32.3682,164220.6262
2017-06-27 13:40:00,47.64,47.7,47.59,47.67,150283.91875210413,32.3614,32.4021,32.3274,32.3817,150283.9188
2017-06-27 13:50:00,47.66,47.72,47.63,47.65,213369.99214454045,32.375,32.4157,32.3546,32.3682,213369.9921
2017-06-27 14:00:00,47.66,47.66,47.48,47.5,78350.35349567949,32.375,32.375,32.2527,32.2663,78350.3535
2017-06-27 14:10:00,47.5,47.58,47.43,47.53,153484.45741218718,32.2663,32.3206,32.2187,32.2866,153484.4574
2017-06-27 14:20:00,47.53,47.59,47.5,47.58,72400.40399506228,32.2866,32.3274,32.2663,32.3206,72400.404
2017-06-27 14:30:00,47.57,47.57,47.52,47.54,40937.04410279429,32.3138,32.3138,32.2799,32.2934,40937.0441
2017-06-27 14:40:00,47.54,47.55,47.49,47.52,40862.97834137583,32.2934,32.3002,32.2595,32.2799,40862.9783
2017-06-27 14:50:00,47.52,47.54,47.45,47.47,57141.7349343508,32.2799,32.2934,32.2323,32.2459,57141.7349
2017-06-27 15:00:00,47.46,47.52,47.42,47.44,69119.06632252272,32.2391,32.2799,32.2119,32.2255,69119.0663
2017-06-27 15:10:00,47.44,47.53,47.42,47.49,132212.99517450342,32.2255,32.2866,32.2119,32.2595,132212.9952
2017-06-27 15:20:00,47.49,47.51,47.44,47.46,80552.1265851195,32.2595,32.2731,32.2255,32.2391,80552.1266
2017-06-27 15:30:00,47.47,47.49,47.42,47.42,147717.42789810346,32.2459,32.2595,32.2119,32.2119,147717.4279
2017-06-27 15:40:00,47.42,47.42,47.31,47.32,262695.5448322298,32.2119,32.2119,32.1372,32.144,262695.5448
2017-06-27 15:50:00,47.32,47.32,47.2,47.21,698073.1679946134,32.144,32.144,32.0625,32.0693,698073.168
2017-06-28 09:30:00,47.66,48.05,47.63,47.98,260191.8976545842,32.375,32.6399,32.3546,32.5923,260191.8977
2017-06-28 09:40:00,47.98,48.25,47.91,48.24,176699.58478285265,32.5923,32.7757,32.5448,32.7689,176699.5848
2017-06-28 09:50:00,48.24,48.33,48.18,48.29,125843.33969251486,32.7689,32.8301,32.7282,32.8029,125843.3397
2017-06-28 10:00:00,48.29,48.32,48.16,48.16,106670.4073616878,32.8029,32.8233,32.7146,32.7146,106670.4074
2017-06-28 10:10:00,48.16,48.17,47.98,48.02,166275.38996745594,32.7146,32.7214,32.5923,32.6195,166275.39
2017-06-28 10:20:00,48.03,48.09,47.89,47.89,92812.25451688924,32.6263,32.6671,32.5312,32.5312,92812.2545
2017-06-28 10:30:00,47.89,47.98,47.84,47.87,120265.96341600268,32.5312,32.5923,32.4972,32.5176,120265.9634
2017-06-28 10:40:00,47.87,47.98,47.86,47.94,108514.1959376052,32.5176,32.5923,32.5108,32.5652,108514.1959
2017-06-28 10:50:00,47.94,47.99,47.89,47.93,174144.31601391538,32.5652,32.5991,32.5312,32.5584,174144.316
2017-06-28 11:00:00,47.93,48.11,47.92,48.1,65129.61508248232,32.5584,32.6806,32.5516,32.6738,65129.6151
2017-06-28 11:10:00,48.09,48.09,47.98,48.04,59037.145101559865,32.6671,32.6671,32.5923,32.6331,59037.1451
2017-06-28 11:20:00,48.04,48.12,48.03,48.1,218303.2207384132,32.6331,32.6874,32.6263,32.6738,218303.2207
2017-06-28 11:30:00,48.09,48.13,48.05,48.12,68929.41308495119,32.6671,32.6942,32.6399,32.6874,68929.4131
2017-06-28 11:40:00,48.12,48.13,48.01,48.01,83194.92761755134,32.6874,32.6942,32.6127,32.6127,83194.9276
2017-06-28 11:50:00,48.01,48.1,48.01,48.04,61609.24699809224,32.6127,32.6738,32.6127,32.6331,61609.247
2017-06-28 12:00:00,48.04,48.13,48.04,48.1,67032.88070923577,32.6331,32.6942,32.6331,32.6738,67032.8807
2017-06-28 12:10:00,48.09,48.16,48.07,48.16,53249.91583436202,32.6671,32.7146,32.6535,32.7146,53249.9158
2017-06-28 12:20:00,48.16,48.18,48.12,48.16,55336.10144764897,32.7146,32.7282,32.6874,32.7146,55336.1014
2017-06-28 12:30:00,48.16,48.2,48.12,48.2,147053.0804623499,32.7146,32.7418,32.6874,32.7418,147053.0805
2017-06-28 12:40:00,48.19,48.22,48.18,48.21,125021.88306587364,32.735,32.7554,32.7282,32.7486,125021.8831
2017-06-28 12:50:00,48.21,48.23,48.16,48.16,62321.84939961845,32.7486,32.7622,32.7146,32.7146,62321.8494
2017-06-28 13:00:00,48.16,48.18,48.16,48.16,81748.40085287846,32.7146,32.7282,32.7146,32.7146,81748.4009
2017-06-28 13:10:00,48.16,48.24,48.16,48.24,73086.07339243632,32.7146,32.7689,32.7146,32.7689,73086.0734
2017-06-28 13:20:00,48.23,48.24,48.14,48.15,67503.08607339243,32.7622,32.7689,32.701,32.7078,67503.0861
2017-06-28 13:30:00,48.15,48.24,48.13,48.24,169792.391426327,32.7078,32.7689,32.6942,32.7689,169792.3914
2017-06-28 13:40:00,48.24,48.36,48.21,48.36,201173.83009763213,32.7689,32.8505,32.7486,32.8505,201173.8301
2017-06-28 13:50:00,48.35,48.4,48.32,48.37,162373.4709909101,32.8437,32.8776,32.8233,32.8573,162373.471
2017-06-28 14:00:00,48.37,48.38,48.22,48.34,190295.1408371676,32.8573,32.864,32.7554,32.8369,190295.1408
2017-06-28 14:10:00,48.34,48.36,48.31,48.32,108726.29334530357,32.8369,32.8505,32.8165,32.8233,108726.2933
2017-06-28 14:20:00,48.32,48.32,48.24,48.26,125309.1684434968,32.8233,32.8233,32.7689,32.7825,125309.1684
2017-06-28 14:30:00,48.25,48.38,48.22,48.33,212806.64347435752,32.7757,32.864,32.7554,32.8301,212806.6435
2017-06-28 14:40:00,48.34,48.42,48.33,48.4,117607.45146448207,32.8369,32.8912,32.8301,32.8776,117607.4515
2017-06-28 14:50:00,48.4,48.45,48.4,48.44,183522.6125014028,32.8776,32.9116,32.8776,32.9048,183522.6125
2017-06-28 15:00:00,48.44,48.47,48.43,48.46,236314.66726517785,32.9048,32.9252,32.898,32.9184,236314.6673
2017-06-28 15:10:00,48.46,48.54,48.44,48.54,199206.59858601727,32.9184,32.9727,32.9048,32.9727,199206.5986
2017-06-28 15:20:00,48.54,48.6,48.53,48.56,352705.64470878686,32.9727,33.0135,32.9659,32.9863,352705.6447
2017-06-28 15:30:00,48.56,48.66,48.56,48.65,348417.6860060599,32.9863,33.0542,32.9863,33.0475,348417.686
2017-06-28 15:40:00,48.65,48.66,48.6,48.61,417045.2250028055,33.0475,33.0542,33.0135,33.0203,417045.225
2017-06-28 15:50:00,48.61,48.68,48.59,48.62,962436.3146672652,33.0203,33.0678,33.0067,33.0271,962436.3147
2017-06-29 09:30:00,49.07,49.61,49.07,49.56,478855.3473235327,33.3328,33.6996,33.3328,33.6656,478855.3473
2017-06-29 09:40:00,49.55,49.63,49.39,49.55,235373.1343283582,33.6588,33.7132,33.5501,33.6588,235373.1343
2017-06-29 09:50:00,49.55,50.16,49.54,50.13,870160.4758164067,33.6588,34.0732,33.652,34.0528,870160.4758
2017-06-29 10:00:00,50.14,50.14,49.67,49.97,578130.4006284367,34.0596,34.0596,33.7403,33.9441,578130.4006
2017-06-29 10:10:00,49.97,50.11,49.69,49.79,502937.94186959934,33.9441,34.0392,33.7539,33.8218,502937.9419
2017-06-29 10:20:00,49.79,49.88,49.68,49.8,230095.38772303893,33.8218,33.883,33.7471,33.8286,230095.3877
2017-06-29 10:30:00,49.8,49.8,49.45,49.47,261779.822691056,33.8286,33.8286,33.5909,33.6045,261779.8227
2017-06-29 10:40:00,49.46,49.57,49.42,49.56,241834.81090786663,33.5977,33.6724,33.5705,33.6656,241834.8109
2017-06-29 10:50:00,49.56,49.57,49.47,49.49,169582.53843564133,33.6656,33.6724,33.6045,33.6181,169582.5384
2017-06-29 11:00:00,49.5,49.57,49.43,49.45,160139.1538547862,33.6248,33.6724,33.5773,33.5909,160139.1539
2017-06-29 11:10:00,49.44,49.49,49.29,49.38,119973.06699584782,33.5841,33.6181,33.4822,33.5433,119973.067
2017-06-29 11:20:00,49.38,49.42,49.25,49.29,144185.83772865,33.5433,33.5705,33.455,33.4822,144185.8377
2017-06-29 11:30:00,49.29,49.32,49.05,49.3,191241.16260801256,33.4822,33.5026,33.3192,33.489,191241.1626
2017-06-29 11:40:00,49.31,49.43,49.22,49.32,180534.17124901805,33.4958,33.5773,33.4346,33.5026,180534.1712
2017-06-29 11:50:00,49.32,49.33,49.16,49.19,189646.50432050275,33.5026,33.5094,33.3939,33.4143,189646.5043
2017-06-29 12:00:00,49.19,49.3,49.11,49.3,150002.24441701267,33.4143,33.489,33.3599,33.489,150002.2444
2017-06-29 12:10:00,49.3,49.37,49.28,49.29,92118.72965997082,33.489,33.5365,33.4754,33.4822,92118.7297
2017-06-29 12:20:00,49.29,49.33,49.11,49.12,85961.17158568061,33.4822,33.5094,33.3599,33.3667,85961.1716
2017-06-29 12:30:00,49.12,49.17,49.03,49.04,101984.06463920996,33.3667,33.4007,33.3056,33.3124,101984.0646
2017-06-29 12:40:00,49.04,49.11,48.98,49.05,111225.4516889238,33.3124,33.3599,33.2716,33.3192,111225.4517
2017-06-29 12:50:00,49.04,49.12,49.01,49.1,102707.88912579956,33.3124,33.3667,33.292,33.3531,102707.8891
2017-06-29 13:00:00,49.09,49.2,49.03,49.06,147700.59477050835,33.3463,33.4211,33.3056,33.326,147700.5948
2017-06-29 13:10:00,49.06,49.06,48.96,49.04,130233.4193693188,33.326,33.326,33.258,33.3124,130233.4194
2017-06-29 13:20:00,49.03,49.03,48.77,48.85,278844.1252384693,33.3056,33.3056,33.129,33.1833,278844.1252
2017-06-29 13:30:00,48.85,49.16,48.85,49.16,164118.50521826954,33.1833,33.3939,33.1833,33.3939,164118.5052
2017-06-29 13:40:00,49.17,49.38,49.14,49.32,166984.62574346314,33.4007,33.5433,33.3803,33.5026,166984.6257
2017-06-29 13:50:00,49.32,49.4,49.29,49.35,192022.21972842552,33.5026,33.5569,33.4822,33.523,192022.2197
2017-06-29 14:00:00,49.36,49.38,49.22,49.3,135563.9097744361,33.5297,33.5433,33.4346,33.489,135563.9098
2017-06-29 14:10:00,49.3,49.38,49.26,49.3,137773.53832342048,33.489,33.5433,33.4618,33.489,137773.5383
2017-06-29 14:20:00,49.3,49.41,49.3,49.35,97935.13634833352,33.489,33.5637,33.489,33.523,97935.1363
2017-06-29 14:30:00,49.35,49.36,49.25,49.3,71344.40579059589,33.523,33.5297,33.455,33.489,71344.4058
2017-06-29 14:40:00,49.3,49.38,49.3,49.32,114106.1609246998,33.489,33.5433,33.489,33.5026,114106.1609
2017-06-29 14:50:00,49.32,49.35,49.26,49.28,100930.31085175624,33.5026,33.523,33.4618,33.4754,100930.3109
2017-06-29 15:00:00,49.29,49.37,49.28,49.33,153650.54427112555,33.4822,33.5365,33.4754,33.5094,153650.5443
2017-06-29 15:10:00,49.33,49.39,49.27,49.38,133890.69689148242,33.5094,33.5501,33.4686,33.5433,133890.6969
2017-06-29 15:20:00,49.39,49.39,49.14,49.19,227320.16608685887,33.5501,33.5501,33.3803,33.4143,227320.1661
2017-06-29 15:30:00,49.19,49.24,49.11,49.15,278398.6084614521,33.4143,33.4482,33.3599,33.3871,278398.6085
2017-06-29 15:40:00,49.15,49.15,49.01,49.06,303658.3997306699,33.3871,33.3871,33.292,33.326,303658.3997
2017-06-29 15:50:00,49.05,49.12,49.03,49.07,719391.7629895634,33.3192,33.3667,33.3056,33.3328,719391.763
2017-06-30 09:30:00,49.42,49.59,49.19,49.27,183413.75827628773,33.5705,33.686,33.4143,33.4686,183413.7583
2017-06-30 09:40:00,49.26,49.44,49.21,49.39,100830.43429469196,33.4618,33.5841,33.4279,33.5501,100830.4343
2017-06-30 09:50:00,49.39,49.4,49.17,49.19,129723.93670744024,33.5501,33.5569,33.4007,33.4143,129723.9367
2017-06-30 10:00:00,49.2,49.2,49.07,49.14,181326.4504544944,33.4211,33.4211,33.3328,33.3803,181326.4505
2017-06-30 10:10:00,49.14,49.18,49.04,49.11,139406.35170014587,33.3803,33.4075,33.3124,33.3599,139406.3517
2017-06-30 10:20:00,49.11,49.14,49.02,49.05,131995.28672427338,33.3599,33.3803,33.2988,33.3192,131995.2867
2017-06-30 10:30:00,49.06,49.22,49.06,49.15,91049.26495342834,33.326,33.4346,33.326,33.3871,91049.265
2017-06-30 10:40:00,49.15,49.24,49.06,49.06,104393.44630232296,33.3871,33.4482,33.326,33.326,104393.4463
2017-06-30 10:50:00,49.07,49.11,48.99,49.08,88149.47817304455,33.3328,33.3599,33.2784,33.3395,88149.4782
2017-06-30 11:00:00,49.08,49.14,49.0,49.01,63433.95802940186,33.3395,33.3803,33.2852,33.292,63433.958
2017-06-30 11:10:00,49.01,49.02,48.96,49.01,49092.13331837055,33.292,33.2988,33.258,33.292,49092.1333
2017-06-30 11:20:00,49.0,49.03,48.97,48.98,84842.32970485916,33.2852,33.3056,33.2648,33.2716,84842.3297
2017-06-30 11:30:00,48.98,49.03,48.96,49.01,70892.15576254067,33.2716,33.3056,33.258,33.292,70892.1558
2017-06-30 11:40:00,49.01,49.01,48.92,48.94,85781.61822466613,33.292,33.292,33.2309,33.2444,85781.6182
2017-06-30 11:50:00,48.93,49.06,48.93,49.05,49051.73381214229,33.2377,33.326,33.2377,33.3192,49051.7338
2017-06-30 12:00:00,49.06,49.06,48.97,48.99,47606.32925597576,33.326,33.326,33.2648,33.2784,47606.3293
2017-06-30 12:10:00,49.0,49.0,48.9,48.91,49608.34923128717,33.2852,33.2852,33.2173,33.2241,49608.3492
2017-06-30 12:20:00,48.91,48.96,48.89,48.95,39254.85355178992,33.2241,33.258,33.2105,33.2512,39254.8536
2017-06-30 12:30:00,48.95,49.03,48.94,49.02,104357.53563012008,33.2512,33.3056,33.2444,33.2988,104357.5356
2017-06-30 12:40:00,49.01,49.03,48.97,48.97,27583.88508584895,33.292,33.3056,33.2648,33.2648,27583.8851
2017-06-30 12:50:00,48.97,48.99,48.9,48.94,40172.820109976434,33.2648,33.2784,33.2173,33.2444,40172.8201
2017-06-30 13:00:00,48.95,48.98,48.89,48.94,145685.10829312087,33.2512,33.2716,33.2105,33.2444,145685.1083
2017-06-30 13:10:00,48.95,49.04,48.94,49.0,69818.20222197284,33.2512,33.3124,33.2444,33.2852,69818.2022
2017-06-30 13:20:00,49.01,49.05,48.97,49.05,45278.8688138256,33.292,33.3192,33.2648,33.3192,45278.8688
2017-06-30 13:30:00,49.04,49.05,48.98,49.05,57804.96016159802,33.3124,33.3192,33.2716,33.3192,57804.9602
2017-06-30 13:40:00,49.05,49.09,49.03,49.07,35406.80058354842,33.3192,33.3463,33.3056,33.3328,35406.8006
2017-06-30 13:50:00,49.07,49.08,48.99,49.0,49142.63270115588,33.3328,33.3395,33.2784,33.2852,49142.6327
2017-06-30 14:00:00,49.0,49.01,48.95,49.01,63285.82650656492,33.2852,33.292,33.2512,33.292,63285.8265
2017-06-30 14:10:00,49.01,49.04,48.97,49.02,73442.93569745259,33.292,33.3124,33.2648,33.2988,73442.9357
2017-06-30 14:20:00,49.02,49.03,48.97,48.99,57771.29390640781,33.2988,33.3056,33.2648,33.2784,57771.2939
2017-06-30 14:30:00,49.0,49.1,48.99,49.06,56920.65985860173,33.2852,33.3531,33.2784,33.326,56920.6599
2017-06-30 14:40:00,49.06,49.11,49.02,49.1,55158.79250364717,33.326,33.3599,33.2988,33.3531,55158.7925
2017-06-30 14:50:00,49.1,49.15,49.09,49.15,55873.639322186056,33.3531,33.3871,33.3463,33.3871,55873.6393
2017-06-30 15:00:00,49.15,49.2,49.12,49.2,67619.79575805184,33.3871,33.4211,33.3667,33.4211,67619.7958
2017-06-30 15:10:00,49.2,49.2,49.12,49.17,167501.9638648861,33.4211,33.4211,33.3667,33.4007,167501.9639
2017-06-30 15:20:00,49.17,49.19,49.14,49.16,95787.22926719784,33.4007,33.4143,33.3803,33.3939,95787.2293
2017-06-30 15:30:00,49.16,49.18,49.11,49.14,120020.19975311412,33.3939,33.4075,33.3599,33.3803,120020.1998
2017-06-30 15:40:00,49.14,49.22,49.14,49.2,174821.00774323868,33.3803,33.4346,33.3803,33.4211,174821.0077
2017-06-30 15:50:00,49.2,49.21,48.96,48.96,461659.7463808776,33.4211,33.4279,33.258,33.258,461659.7464
2017-07-03 09:30:00,49.33,49.62,49.3,49.57,157997.9800246886,33.5094,33.7064,33.489,33.6724,157997.98
2017-07-03 09:40:00,49.57,49.65,49.44,49.52,69914.71215351812,33.6724,33.7267,33.5841,33.6384,69914.7122
2017-07-03 09:50:00,49.52,49.64,49.48,49.61,82625.96790483671,33.6384,33.7199,33.6113,33.6996,82625.9679
2017-07-03 10:00:00,49.62,49.77,49.59,49.68,125806.30681180564,33.7064,33.8083,33.686,33.7471,125806.3068
2017-07-03 10:10:00,49.68,49.88,49.67,49.84,103203.90528560206,33.7471,33.883,33.7403,33.8558,103203.9053
2017-07-03 10:20:00,49.85,49.93,49.83,49.85,234966.89484906296,33.8626,33.9169,33.849,33.8626,234966.8948
2017-07-03 10:30:00,49.86,50.04,49.86,50.04,119325.55268768936,33.8694,33.9917,33.8694,33.9917,119325.5527
2017-07-03 10:40:00,50.04,50.2,50.02,50.19,100648.6365166648,33.9917,34.1004,33.9781,34.0936,100648.6365
2017-07-03 10:50:00,50.19,50.2,50.08,50.14,173748.17641117718,34.0936,34.1004,34.0188,34.0596,173748.1764
2017-07-03 11:00:00,50.14,50.23,50.1,50.12,180556.6154191449,34.0596,34.1207,34.0324,34.046,180556.6154
2017-07-03 11:10:00,50.12,50.26,50.12,50.24,114089.32779710468,34.046,34.1411,34.046,34.1275,114089.3278
2017-07-03 11:20:00,50.24,50.29,50.2,50.29,117270.78891257996,34.1275,34.1615,34.1004,34.1615,117270.7889
2017-07-03 11:30:00,50.29,50.35,50.25,50.33,137898.10346762429,34.1615,34.2022,34.1343,34.1887,137898.1035
2017-07-03 11:40:00,50.33,50.38,50.32,50.37,109709.3479968578,34.1887,34.2226,34.1819,34.2158,109709.348
2017-07-03 11:50:00,50.37,50.37,50.23,50.24,177297.72191673212,34.2158,34.2158,34.1207,34.1275,177297.7219
2017-07-03 12:00:00,50.24,50.28,50.12,50.14,159745.2586690607,34.1275,34.1547,34.046,34.0596,159745.2587
2017-07-03 12:10:00,50.13,50.16,50.02,50.04,149903.4900684547,34.0528,34.0732,33.9781,33.9917,149903.4901
2017-07-03 12:20:00,50.04,50.17,50.04,50.16,118370.5532487936,33.9917,34.08,33.9917,34.0732,118370.5532
2017-07-03 12:30:00,50.16,50.21,50.12,50.2,183075.97351587925,34.0732,34.1071,34.046,34.1004,183075.9735
2017-07-03 12:40:00,50.2,50.25,50.13,50.16,229371.5632364493,34.1004,34.1343,34.0528,34.0732,229371.5632
2017-07-03 12:50:00,50.16,50.27,50.06,50.07,438703.8491751767,34.0732,34.1479,34.0053,34.012,438703.8492
2017-07-05 09:30:00,50.02,50.35,49.77,49.85,347949.7250589159,33.9781,34.2022,33.8083,33.8626,347949.7251
2017-07-05 09:40:00,49.87,50.04,49.83,49.97,177806.08237010436,33.8762,33.9917,33.849,33.9441,177806.0824
2017-07-05 09:50:00,49.97,49.99,49.77,49.85,122787.56592974976,33.9441,33.9577,33.8083,33.8626,122787.5659
2017-07-05 10:00:00,49.83,49.84,49.6,49.63,111661.99079789023,33.849,33.8558,33.6928,33.7132,111661.9908
2017-07-05 10:10:00,49.63,49.68,49.56,49.68,93349.79239142632,33.7132,33.7471,33.6656,33.7471,93349.7924
2017-07-05 10:20:00,49.69,49.72,49.62,49.63,122658.5119515206,33.7539,33.7743,33.7064,33.7132,122658.512
2017-07-05 10:30:00,49.63,49.67,49.56,49.6,164452.923353159,33.7132,33.7403,33.6656,33.6928,164452.9234
2017-07-05 10:40:00,49.6,49.71,49.58,49.62,163988.32903153406,33.6928,33.7675,33.6792,33.7064,163988.329
2017-07-05 10:50:00,49.62,49.92,49.62,49.92,126136.23611266972,33.7064,33.9102,33.7064,33.9102,126136.2361
2017-07-05 11:00:00,49.92,50.01,49.92,49.96,107632.14005162158,33.9102,33.9713,33.9102,33.9373,107632.1401
2017-07-05 11:10:00,49.95,49.97,49.89,49.94,56677.14061272584,33.9305,33.9441,33.8898,33.9237,56677.1406
2017-07-05 11:20:00,49.93,49.93,49.81,49.83,68774.5483110762,33.9169,33.9169,33.8354,33.849,68774.5483
2017-07-05 11:30:00,49.83,49.89,49.81,49.87,41384.80529682415,33.849,33.8898,33.8354,33.8762,41384.8053
2017-07-05 11:40:00,49.87,49.91,49.85,49.89,69161.71024576366,33.8762,33.9034,33.8626,33.8898,69161.7102
2017-07-05 11:50:00,49.89,49.93,49.86,49.88,48052.96824149927,33.8898,33.9169,33.8694,33.883,48052.9682
2017-07-05 12:00:00,49.88,49.88,49.74,49.79,58060.82370104365,33.883,33.883,33.7879,33.8218,58060.8237
2017-07-05 12:10:00,49.8,49.83,49.79,49.81,43693.188194366514,33.8286,33.849,33.8218,33.8354,43693.1882
2017-07-05 12:20:00,49.81,49.89,49.8,49.89,49754.23633711143,33.8354,33.8898,33.8286,33.8898,49754.2363
2017-07-05 12:30:00,49.88,49.96,49.87,49.93,62566.49085400067,33.883,33.9373,33.8762,33.9169,62566.4909
2017-07-05 12:40:00,49.93,49.97,49.87,49.88,47278.64437212434,33.9169,33.9441,33.8762,33.883,47278.6444
2017-07-05 12:50:00,49.88,49.91,49.84,49.86,50004.48883402536,33.883,33.9034,33.8558,33.8694,50004.4888
2017-07-05 13:00:00,49.85,49.87,49.81,49.81,45294.579732914375,33.8626,33.8762,33.8354,33.8354,45294.5797
2017-07-05 13:10:00,49.81,49.87,49.8,49.86,32634.94557288744,33.8354,33.8762,33.8286,33.8694,32634.9456
2017-07-05 13:20:00,49.86,49.9,49.85,49.85,30391.650768712825,33.8694,33.8966,33.8626,33.8626,30391.6508
2017-07-05 13:30:00,49.86,49.9,49.84,49.9,47942.9918078779,33.8694,33.8966,33.8558,33.8966,47942.9918
2017-07-05 13:40:00,49.9,49.9,49.85,49.86,40657.61418471552,33.8966,33.8966,33.8626,33.8694,40657.6142
2017-07-05 13:50:00,49.87,49.94,49.86,49.92,65330.49040511727,33.8762,33.9237,33.8694,33.9102,65330.4904
2017-07-05 14:00:00,49.91,50.0,49.9,49.97,144284.59207720793,33.9034,33.9645,33.8966,33.9441,144284.5921
2017-07-05 14:10:00,49.98,50.12,49.96,50.09,159392.8851980698,33.9509,34.046,33.9373,34.0256,159392.8852
2017-07-05 14:20:00,50.08,50.14,50.05,50.08,108722.92671978452,34.0188,34.0596,33.9985,34.0188,108722.9267
2017-07-05 14:30:00,50.07,50.1,50.04,50.09,65028.61631691168,34.012,34.0324,33.9917,34.0256,65028.6163
2017-07-05 14:40:00,50.09,50.11,50.0,50.01,65985.8601728201,34.0256,34.0392,33.9645,33.9713,65985.8602
2017-07-05 14:50:00,50.01,50.04,49.93,49.95,74801.9301986309,33.9713,33.9917,33.9169,33.9305,74801.9302
2017-07-05 15:00:00,49.94,49.95,49.87,49.91,97341.4880484794,33.9237,33.9305,33.8762,33.9034,97341.488
2017-07-05 15:10:00,49.91,49.95,49.88,49.93,62345.4157782516,33.9034,33.9305,33.883,33.9169,62345.4158
2017-07-05 15:20:00,49.93,49.97,49.9,49.9,72733.6999214454,33.9169,33.9441,33.8966,33.8966,72733.6999
2017-07-05 15:30:00,49.9,49.92,49.86,49.87,119922.5676130625,33.8966,33.9102,33.8694,33.8762,119922.5676
2017-07-05 15:40:00,49.88,49.92,49.87,49.87,126314.66726517786,33.883,33.9102,33.8762,33.8762,126314.6673
2017-07-05 15:50:00,49.88,49.88,49.81,49.82,312546.29110088653,33.883,33.883,33.8354,33.8422,312546.2911
2017-07-06 09:30:00,49.89,50.18,49.89,50.05,158909.21333183703,33.8898,34.0868,33.8898,33.9985,158909.2133
2017-07-06 09:40:00,50.05,50.06,49.8,49.84,132253.39468073167,33.9985,34.0053,33.8286,33.8558,132253.3947
2017-07-06 09:50:00,49.84,49.9,49.69,49.69,78783.52597912692,33.8558,33.8966,33.7539,33.7539,78783.526
2017-07-06 10:00:00,49.71,49.78,49.63,49.77,117510.94153293682,33.7675,33.815,33.7132,33.8083,117510.9415
2017-07-06 10:10:00,49.78,49.97,49.76,49.97,134228.4816518909,33.815,33.9441,33.8015,33.9441,134228.4817
2017-07-06 10:20:00,49.96,50.12,49.96,50.07,100888.78913702164,33.9373,34.046,33.9373,34.012,100888.7891
2017-07-06 10:30:00,50.08,50.08,49.96,49.99,89809.22455392212,34.0188,34.0188,33.9373,33.9577,89809.2246
2017-07-06 10:40:00,49.99,50.04,49.98,50.04,55377.62316238357,33.9577,33.9917,33.9509,33.9917,55377.6232
2017-07-06 10:50:00,50.03,50.04,49.96,49.97,60554.37100213219,33.9849,33.9917,33.9373,33.9441,60554.371
2017-07-06 11:00:00,49.99,50.18,49.98,50.07,153752.66524520254,33.9577,34.0868,33.9509,34.012,153752.6652
2017-07-06 11:10:00,50.07,50.08,49.96,50.08,67128.26843227471,34.012,34.0188,33.9373,34.0188,67128.2684
2017-07-06 11:20:00,50.07,50.12,50.04,50.1,44283.4698687016,34.012,34.046,33.9917,34.0324,44283.4699
2017-07-06 11:30:00,50.1,50.11,50.03,50.09,64245.31477948603,34.0324,34.0392,33.9849,34.0256,64245.3148
2017-07-06 11:40:00,50.09,50.17,50.09,50.13,89635.28223543934,34.0256,34.08,34.0256,34.0528,89635.2822
2017-07-06 11:50:00,50.12,50.17,50.12,50.15,45828.75098193244,34.046,34.08,34.046,34.0664,45828.751
2017-07-06 12:00:00,50.15,50.2,50.14,50.17,84989.33901918976,34.0664,34.1004,34.0596,34.08,84989.339
2017-07-06 12:10:00,50.17,50.17,50.09,50.1,62762.877342610256,34.08,34.08,34.0256,34.0324,62762.8773
2017-07-06 12:20:00,50.1,50.15,50.04,50.05,67880.14813152283,34.0324,34.0664,33.9917,33.9985,67880.1481
2017-07-06 12:30:00,50.04,50.1,50.03,50.05,84537.08899113454,33.9917,34.0324,33.9849,33.9985,84537.089
2017-07-06 12:40:00,50.06,50.17,50.05,50.16,50464.59432162496,34.0053,34.08,33.9985,34.0732,50464.5943
2017-07-06 12:50:00,50.17,50.17,50.09,50.1,46967.79261586803,34.08,34.08,34.0256,34.0324,46967.7926
2017-07-06 13:00:00,50.11,50.24,50.1,50.22,254900.68454718887,34.0392,34.1275,34.0324,34.1139,254900.6845
2017-07-06 13:10:00,50.22,50.36,50.21,50.35,149523.06138480527,34.1139,34.209,34.1071,34.2022,149523.0614
2017-07-06 13:20:00,50.35,50.42,50.33,50.4,107432.38693749298,34.2022,34.2498,34.1887,34.2362,107432.3869
2017-07-06 13:30:00,50.4,50.42,50.3,50.31,203671.866232746,34.2362,34.2498,34.1683,34.1751,203671.8662
2017-07-06 13:40:00,50.3,50.3,50.13,50.17,100884.30030299629,34.1683,34.1683,34.0528,34.08,100884.3003
2017-07-06 13:50:00,50.16,50.17,50.09,50.1,51097.51991920098,34.0732,34.08,34.0256,34.0324,51097.5199
2017-07-06 14:00:00,50.11,50.11,50.04,50.06,70136.90943777353,34.0392,34.0392,33.9917,34.0053,70136.9094
2017-07-06 14:10:00,50.06,50.06,49.9,49.9,101788.80035910672,34.0053,34.0053,33.8966,33.8966,101788.8004
2017-07-06 14:20:00,49.9,49.95,49.84,49.89,86184.49107844237,33.8966,33.9305,33.8558,33.8898,86184.4911
2017-07-06 14:30:00,49.88,49.95,49.85,49.92,164969.13926607562,33.883,33.9305,33.8626,33.9102,164969.1393
2017-07-06 14:40:00,49.91,49.92,49.82,49.88,229572.43855908423,33.9034,33.9102,33.8422,33.883,229572.4386
2017-07-06 14:50:00,49.88,50.0,49.87,49.99,91123.33071484682,33.883,33.9645,33.8762,33.9577,91123.3307
2017-07-06 15:00:00,49.98,50.01,49.96,49.99,159456.8510829312,33.9509,33.9713,33.9373,33.9577,159456.8511
2017-07-06 15:10:00,49.98,49.98,49.92,49.96,103096.17326899336,33.9509,33.9509,33.9102,33.9373,103096.1733
2017-07-06 15:20:00,49.96,49.96,49.76,49.77,120837.16754573,33.9373,33.9373,33.8015,33.8083,120837.1675
2017-07-06 15:30:00,49.77,49.8,49.71,49.8,217686.00605992592,33.8083,33.8286,33.7675,33.8286,217686.0061
2017-07-06 15:40:00,49.79,49.87,49.75,49.85,331119.9640893278,33.8218,33.8762,33.7947,33.8626,331119.9641
2017-07-06 15:50:00,49.84,49.88,49.79,49.81,602366.7377398721,33.8558,33.883,33.8218,33.8354,602366.7377
2017-07-07 09:30:00,49.96,50.07,49.63,49.72,252363.37111435304,33.9373,34.012,33.7132,33.7743,252363.3711
2017-07-07 09:40:00,49.72,49.82,49.65,49.75,41951.52059252609,33.7743,33.8422,33.7267,33.7947,41951.5206
2017-07-07 09:50:00,49.77,49.88,49.71,49.76,36445.9656604197,33.8083,33.883,33.7675,33.8015,36445.9657
2017-07-07 10:00:00,49.73,49.82,49.71,49.79,74226.23723487824,33.7811,33.8422,33.7675,33.8218,74226.2372
2017-07-07 10:10:00,49.79,49.83,49.77,49.8,87099.09101110986,33.8218,33.849,33.8083,33.8286,87099.091
2017-07-07 10:20:00,49.8,49.82,49.63,49.77,195128.492873976,33.8286,33.8422,33.7132,33.8083,195128.4929
2017-07-07 10:30:00,49.78,49.83,49.7,49.72,76444.84345191336,33.815,33.849,33.7607,33.7743,76444.8435
2017-07-07 10:40:00,49.72,49.93,49.72,49.87,80744.02423970374,33.7743,33.9169,33.7743,33.8762,80744.0242
2017-07-07 10:50:00,49.87,49.95,49.82,49.94,145965.66041970596,33.8762,33.9305,33.8422,33.9237,145965.6604
2017-07-07 11:00:00,49.93,49.96,49.88,49.88,59170.68791381439,33.9169,33.9373,33.883,33.883,59170.6879
2017-07-07 11:10:00,49.89,49.96,49.87,49.96,52499.15834362024,33.8898,33.9373,33.8762,33.9373,52499.1583
2017-07-07 11:20:00,49.96,50.05,49.96,50.04,88577.03961396027,33.9373,33.9985,33.9373,33.9917,88577.0396
2017-07-07 11:30:00,50.05,50.13,49.99,50.09,63410.39165076871,33.9985,34.0528,33.9577,34.0256,63410.3917
2017-07-07 11:40:00,50.09,50.15,50.08,50.09,56849.96072270227,34.0256,34.0664,34.0188,34.0256,56849.9607
2017-07-07 11:50:00,50.1,50.2,50.09,50.14,100947.14397935136,34.0324,34.1004,34.0256,34.0596,100947.144
2017-07-07 12:00:00,50.14,50.22,50.14,50.18,95805.18460329928,34.0596,34.1139,34.0596,34.0868,95805.1846
2017-07-07 12:10:00,50.18,50.28,50.17,50.25,49737.40320951633,34.0868,34.1547,34.08,34.1343,49737.4032
2017-07-07 12:20:00,50.26,50.3,50.23,50.27,62272.472225339465,34.1411,34.1683,34.1207,34.1479,62272.4722
2017-07-07 12:30:00,50.28,50.3,50.23,50.23,52339.804735719896,34.1547,34.1683,34.1207,34.1207,52339.8047
2017-07-07 12:40:00,50.24,50.27,50.22,50.23,91218.71843788576,34.1275,34.1479,34.1139,34.1207,91218.7184
2017-07-07 12:50:00,50.22,50.24,50.2,50.21,40930.31085175625,34.1139,34.1275,34.1004,34.1071,40930.3109
2017-07-07 13:00:00,50.21,50.24,50.18,50.2,26095.83660644148,34.1071,34.1275,34.0868,34.1004,26095.8366
2017-07-07 13:10:00,50.2,50.25,50.18,50.21,48385.14195937605,34.1004,34.1343,34.0868,34.1071,48385.142
2017-07-07 13:20:00,50.21,50.22,50.18,50.2,23322.859387274155,34.1071,34.1139,34.0868,34.1004,23322.8594
2017-07-07 13:30:00,50.19,50.21,50.17,50.21,37883.514757041856,34.0936,34.1071,34.08,34.1071,37883.5148
2017-07-07 13:40:00,50.21,50.23,50.17,50.17,36352.82235439344,34.1071,34.1207,34.08,34.08,36352.8224
2017-07-07 13:50:00,50.17,50.18,50.13,50.17,50967.34373246549,34.08,34.0868,34.0528,34.08,50967.3437
2017-07-07 14:00:00,50.18,50.21,50.15,50.2,59711.592413870494,34.0868,34.1071,34.0664,34.1004,59711.5924
2017-07-07 14:10:00,50.2,50.24,50.19,50.2,39670.0706991359,34.1004,34.1275,34.0936,34.1004,39670.0707
2017-07-07 14:20:00,50.21,50.22,50.18,50.18,49166.19907978903,34.1071,34.1139,34.0868,34.0868,49166.1991
2017-07-07 14:30:00,50.18,50.2,50.14,50.15,39743.01425204803,34.0868,34.1004,34.0596,34.0664,39743.0143
2017-07-07 14:40:00,50.16,50.2,50.15,50.17,39927.05644708787,34.0732,34.1004,34.0664,34.08,39927.0564
2017-07-07 14:50:00,50.18,50.2,50.14,50.15,106707.44024239705,34.0868,34.1004,34.0596,34.0664,106707.4402
2017-07-07 15:00:00,50.16,50.17,50.11,50.11,52816.7433509146,34.0732,34.08,34.0392,34.0392,52816.7434
2017-07-07 15:10:00,50.11,50.15,50.09,50.13,61043.65391089664,34.0392,34.0664,34.0256,34.0528,61043.6539
2017-07-07 15:20:00,50.12,50.12,50.05,50.12,40425.31702390304,34.046,34.046,33.9985,34.046,40425.317
2017-07-07 15:30:00,50.12,50.16,50.1,50.15,120701.3803164628,34.046,34.0732,34.0324,34.0664,120701.3803
2017-07-07 15:40:00,50.15,50.17,50.09,50.15,167923.9142632701,34.0664,34.08,34.0256,34.0664,167923.9143
2017-07-07 15:50:00,50.15,50.15,50.03,50.05,438846.369655482,34.0664,34.0664,33.9849,33.9985,438846.3697
2017-07-10 09:30:00,49.9,50.03,49.79,50.03,127228.144989339,33.8966,33.9849,33.8218,33.9849,127228.145
2017-07-10 09:40:00,50.04,50.11,50.0,50.09,49479.295253058015,33.9917,34.0392,33.9645,34.0256,49479.2953
2017-07-10 09:50:00,50.09,50.17,50.02,50.07,61110.98642127707,34.0256,34.08,33.9781,34.012,61110.9864
2017-07-10 10:00:00,50.07,50.08,49.91,49.91,94229.60386039726,34.012,34.0188,33.9034,33.9034,94229.6039
2017-07-10 10:10:00,49.91,49.97,49.89,49.96,131238.9181909999,33.9034,33.9441,33.8898,33.9373,131238.9182
2017-07-10 10:20:00,49.96,50.06,49.96,50.01,50375.93984962406,33.9373,34.0053,33.9373,33.9713,50375.9398
2017-07-10 10:30:00,50.01,50.04,49.77,49.79,159115.6996970037,33.9713,33.9917,33.8083,33.8218,159115.6997
2017-07-10 10:40:00,49.8,49.92,49.8,49.88,95823.13993940072,33.8286,33.9102,33.8286,33.883,95823.1399
2017-07-10 10:50:00,49.87,49.95,49.82,49.87,80343.39580294018,33.8762,33.9305,33.8422,33.8762,80343.3958
2017-07-10 11:00:00,49.87,49.9,49.81,49.88,85777.12939064078,33.8762,33.8966,33.8354,33.883,85777.1294
2017-07-10 11:10:00,49.89,49.91,49.86,49.88,83221.86062170351,33.8898,33.9034,33.8694,33.883,83221.8606
2017-07-10 11:20:00,49.88,49.91,49.77,49.78,55036.47177645606,33.883,33.9034,33.8083,33.815,55036.4718
2017-07-10 11:30:00,49.77,49.78,49.7,49.76,126668.16294467512,33.8083,33.815,33.7607,33.8015,126668.1629
2017-07-10 11:40:00,49.75,49.9,49.75,49.9,74028.72853776232,33.7947,33.8966,33.7947,33.8966,74028.7285
2017-07-10 11:50:00,49.9,49.95,49.86,49.94,32103.018740882053,33.8966,33.9305,33.8694,33.9237,32103.0187
2017-07-10 12:00:00,49.93,50.0,49.88,50.0,50105.487599596,33.9169,33.9645,33.883,33.9645,50105.4876
2017-07-10 12:10:00,50.01,50.09,50.0,50.04,57812.81562114241,33.9713,34.0256,33.9645,33.9917,57812.8156
2017-07-10 12:20:00,50.04,50.04,49.97,50.01,50613.84805296824,33.9917,33.9917,33.9441,33.9713,50613.8481
2017-07-10 12:30:00,50.02,50.06,49.98,49.98,48854.22511502637,33.9781,34.0053,33.9509,33.9509,48854.2251
2017-07-10 12:40:00,49.99,50.01,49.94,49.98,72719.11121086297,33.9577,33.9713,33.9237,33.9509,72719.1112
2017-07-10 12:50:00,49.98,50.06,49.98,50.06,41453.26001571092,33.9509,34.0053,33.9509,34.0053,41453.26
2017-07-10 13:00:00,50.06,50.06,49.98,49.99,45196.94759286275,34.0053,34.0053,33.9509,33.9577,45196.9476
2017-07-10 13:10:00,49.99,50.03,49.97,50.01,275517.89922567614,33.9577,33.9849,33.9441,33.9713,275517.8992
2017-07-10 13:20:00,50.02,50.08,50.0,50.06,35021.88306587364,33.9781,34.0188,33.9645,34.0053,35021.8831
2017-07-10 13:30:00,50.07,50.11,50.04,50.05,28523.173605655928,34.012,34.0392,33.9917,33.9985,28523.1736
2017-07-10 13:40:00,50.05,50.11,50.04,50.08,43815.50892155762,33.9985,34.0392,33.9917,34.0188,43815.5089
2017-07-10 13:50:00,50.08,50.13,50.08,50.12,30190.77544607788,34.0188,34.0528,34.0188,34.046,30190.7754
2017-07-10 14:00:00,50.12,50.12,50.04,50.04,37290.98866569409,34.046,34.046,33.9917,33.9917,37290.9887
2017-07-10 14:10:00,50.04,50.09,50.04,50.04,36710.80686791606,33.9917,34.0256,33.9917,33.9917,36710.8069
2017-07-10 14:20:00,50.04,50.05,49.97,49.97,54221.74840085288,33.9917,33.9985,33.9441,33.9441,54221.7484
2017-07-10 14:30:00,49.97,50.03,49.96,50.0,48517.56256312423,33.9441,33.9849,33.9373,33.9645,48517.5626
2017-07-10 14:40:00,49.99,50.03,49.96,49.99,44449.55672764,33.9577,33.9849,33.9373,33.9577,44449.5567
2017-07-10 14:50:00,49.98,49.99,49.95,49.96,28213.44405790596,33.9509,33.9577,33.9305,33.9373,28213.4441
2017-07-10 15:00:00,49.96,50.04,49.96,50.02,37028.391875210415,33.9373,33.9917,33.9373,33.9781,37028.3919
2017-07-10 15:10:00,50.03,50.03,49.94,49.96,40511.72707889126,33.9849,33.9849,33.9237,33.9373,40511.7271
2017-07-10 15:20:00,49.96,50.0,49.95,49.96,78262.82123218494,33.9373,33.9645,33.9305,33.9373,78262.8212
2017-07-10 15:30:00,49.96,50.04,49.93,50.03,63074.851307372905,33.9373,33.9917,33.9169,33.9849,63074.8513
2017-07-10 15:40:00,50.03,50.06,49.99,50.03,123061.38480529682,33.9849,34.0053,33.9577,33.9849,123061.3848
2017-07-10 15:50:00,50.03,50.04,49.96,49.96,295532.48793625855,33.9849,33.9917,33.9373,33.9373,295532.4879
2017-07-11 09:30:00,49.79,49.9,49.63,49.63,130953.8772303894,33.8218,33.8966,33.7132,33.7132,130953.8772
2017-07-11 09:40:00,49.66,49.74,49.59,49.63,91268.09561216472,33.7335,33.7879,33.686,33.7132,91268.0956
2017-07-11 09:50:00,49.63,49.73,49.62,49.64,115984.73796431375,33.7132,33.7811,33.7064,33.7199,115984.738
2017-07-11 10:00:00,49.66,49.73,49.64,49.66,114721.1311861744,33.7335,33.7811,33.7199,33.7335,114721.1312
2017-07-11 10:10:00,49.66,49.75,49.66,49.7,169489.39512961506,33.7335,33.7947,33.7335,33.7607,169489.3951
2017-07-11 10:20:00,49.7,49.71,49.63,49.65,79276.17551341039,33.7607,33.7675,33.7132,33.7267,79276.1755
2017-07-11 10:30:00,49.65,49.79,49.63,49.78,59823.81326450454,33.7267,33.8218,33.7132,33.815,59823.8133
2017-07-11 10:40:00,49.77,49.84,49.73,49.78,49778.924924250925,33.8083,33.8558,33.7811,33.815,49778.9249
2017-07-11 10:50:00,49.79,49.89,49.77,49.88,59705.98137133879,33.8218,33.8898,33.8083,33.883,59705.9814
2017-07-11 11:00:00,49.88,49.89,49.84,49.85,46628.8856469532,33.883,33.8898,33.8558,33.8626,46628.8856
2017-07-11 11:10:00,49.85,49.85,49.75,49.77,65960.04937717428,33.8626,33.8626,33.7947,33.8083,65960.0494
2017-07-11 11:20:00,49.77,49.77,49.36,49.46,178777.91493659522,33.8083,33.8083,33.5297,33.5977,178777.9149
2017-07-11 11:30:00,49.45,49.55,49.41,49.44,239872.0682302772,33.5909,33.6588,33.5637,33.5841,239872.0682
2017-07-11 11:40:00,49.45,49.52,49.39,49.52,88109.07866681629,33.5909,33.6384,33.5501,33.6384,88109.0787
2017-07-11 11:50:00,49.52,49.58,49.5,49.53,88786.89260464594,33.6384,33.6792,33.6248,33.6452,88786.8926
2017-07-11 12:00:00,49.54,49.6,49.53,49.55,90233.4193693188,33.652,33.6928,33.6452,33.6588,90233.4194
2017-07-11 12:10:00,49.55,49.59,49.49,49.5,102287.0609359219,33.6588,33.686,33.6181,33.6248,102287.0609
2017-07-11 12:20:00,49.5,49.53,49.44,49.53,31648.52429581416,33.6248,33.6452,33.5841,33.6452,31648.5243
2017-07-11 12:30:00,49.52,49.56,49.49,49.5,58407.58612950286,33.6384,33.6656,33.6181,33.6248,58407.5861
2017-07-11 12:40:00,49.5,49.55,49.46,49.49,37455.953316126135,33.6248,33.6588,33.5977,33.6181,37455.9533
2017-07-11 12:50:00,49.49,49.55,49.46,49.55,33344.18134889462,33.6181,33.6588,33.5977,33.6588,33344.1813
2017-07-11 13:00:00,49.54,49.6,49.54,49.56,33446.302322971605,33.652,33.6928,33.652,33.6656,33446.3023
2017-07-11 13:10:00,49.56,49.58,49.54,49.55,72742.67758949612,33.6656,33.6792,33.652,33.6588,72742.6776
2017-07-11 13:20:00,49.55,49.59,49.53,49.53,52033.44181348894,33.6588,33.686,33.6452,33.6452,52033.4418
2017-07-11 13:30:00,49.53,49.55,49.41,49.45,94524.7446975648,33.6452,33.6588,33.5637,33.5909,94524.7447
2017-07-11 13:40:00,49.44,49.55,49.44,49.55,124858.04062394792,33.5841,33.6588,33.5841,33.6588,124858.0406
2017-07-11 13:50:00,49.55,49.63,49.54,49.62,65111.65974638087,33.6588,33.7132,33.652,33.7064,65111.6597
2017-07-11 14:00:00,49.62,49.63,49.55,49.58,68421.05263157895,33.7064,33.7132,33.6588,33.6792,68421.0526
2017-07-11 14:10:00,49.57,49.61,49.57,49.57,43513.63483335204,33.6724,33.6996,33.6724,33.6724,43513.6348
2017-07-11 14:20:00,49.56,49.66,49.55,49.64,150810.2345415778,33.6656,33.7335,33.6588,33.7199,150810.2345
2017-07-11 14:30:00,49.64,49.67,49.56,49.57,52771.85501066098,33.7199,33.7403,33.6656,33.6724,52771.855
2017-07-11 14:40:00,49.57,49.6,49.55,49.57,48547.862192795415,33.6724,33.6928,33.6588,33.6724,48547.8622
2017-07-11 14:50:00,49.56,49.65,49.55,49.65,72068.2302771855,33.6656,33.7267,33.6588,33.7267,72068.2303
2017-07-11 15:00:00,49.65,49.66,49.6,49.62,65636.85332734822,33.7267,33.7335,33.6928,33.7064,65636.8533
2017-07-11 15:10:00,49.62,49.64,49.61,49.63,90638.53664010772,33.7064,33.7199,33.6996,33.7132,90638.5366
2017-07-11 15:20:00,49.63,49.64,49.55,49.58,72364.49332285939,33.7132,33.7199,33.6588,33.6792,72364.4933
2017-07-11 15:30:00,49.59,49.65,49.58,49.62,206784.8726293345,33.686,33.7267,33.6792,33.7064,206784.8726
2017-07-11 15:40:00,49.62,49.62,49.53,49.55,212204.01750645268,33.7064,33.7064,33.6452,33.6588,212204.0175
2017-07-11 15:50:00,49.55,49.59,49.47,49.48,496856.6939737403,33.6588,33.686,33.6045,33.6113,496856.694
2017-07-12 09:30:00,49.43,49.47,49.08,49.14,200283.91875210413,33.5773,33.6045,33.3395,33.3803,200283.9188
2017-07-12 09:40:00,49.14,49.44,49.09,49.35,137463.8087756705,33.3803,33.5841,33.3463,33.523,137463.8088
2017-07-12 09:50:00,49.38,49.55,49.35,49.51,55069.01582313994,33.5433,33.6588,33.523,33.6316,55069.0158
2017-07-12 10:00:00,49.55,49.63,49.39,49.47,186399.9551116597,33.6588,33.7132,33.5501,33.6045,186399.9551
2017-07-12 10:10:00,49.48,49.63,49.43,49.54,129051.7338121423,33.6113,33.7132,33.5773,33.652,129051.7338
2017-07-12 10:20:00,49.52,49.61,49.49,49.55,65318.146111547525,33.6384,33.6996,33.6181,33.6588,65318.1461
2017-07-12 10:30:00,49.55,49.58,49.46,49.47,67433.50914599933,33.6588,33.6792,33.5977,33.6045,67433.5091
2017-07-12 10:40:00,49.47,49.55,49.33,49.52,108730.78217932892,33.6045,33.6588,33.5094,33.6384,108730.7822
2017-07-12 10:50:00,49.52,49.53,49.31,49.32,75715.40792279204,33.6384,33.6452,33.4958,33.5026,75715.4079
2017-07-12 11:00:00,49.32,49.5,49.32,49.46,55990.34900684547,33.5026,33.6248,33.5026,33.5977,55990.349
2017-07-12 11:10:00,49.47,49.55,49.47,49.51,130889.911345528,33.6045,33.6588,33.6045,33.6316,130889.9113
2017-07-12 11:20:00,49.5,49.55,49.45,49.5,67284.25541465604,33.6248,33.6588,33.5909,33.6248,67284.2554
2017-07-12 11:30:00,49.5,49.55,49.47,49.51,37023.90304118505,33.6248,33.6588,33.6045,33.6316,37023.903
2017-07-12 11:40:00,49.52,49.52,49.4,49.42,32784.19930423072,33.6384,33.6384,33.5569,33.5705,32784.1993
2017-07-12 11:50:00,49.41,49.5,49.38,49.47,45707.55246324767,33.5637,33.6248,33.5433,33.6045,45707.5525
2017-07-12 12:00:00,49.47,49.55,49.43,49.54,49261.586802827966,33.6045,33.6588,33.5773,33.652,49261.5868
2017-07-12 12:10:00,49.53,49.55,49.3,49.33,63069.2402648412,33.6452,33.6588,33.489,33.5094,63069.2403
2017-07-12 12:20:00,49.33,49.43,49.32,49.38,45007.29435529121,33.5094,33.5773,33.5026,33.5433,45007.2944
2017-07-12 12:30:00,49.38,49.4,49.33,49.4,23741.44316013915,33.5433,33.5569,33.5094,33.5569,23741.4432
2017-07-12 12:40:00,49.4,49.44,49.39,49.42,27246.100325440464,33.5569,33.5841,33.5501,33.5705,27246.1003
2017-07-12 12:50:00,49.42,49.47,49.36,49.46,26788.23925485355,33.5705,33.6045,33.5297,33.5977,26788.2393
2017-07-12 13:00:00,49.47,49.48,49.45,49.47,42572.101896532375,33.6045,33.6113,33.5909,33.6045,42572.1019
2017-07-12 13:10:00,49.48,49.49,49.43,49.49,47681.51722590057,33.6113,33.6181,33.5773,33.6181,47681.5172
2017-07-12 13:20:00,49.48,49.55,49.47,49.55,43622.48905846706,33.6113,33.6588,33.6045,33.6588,43622.4891
2017-07-12 13:30:00,49.55,49.55,49.49,49.49,28237.01043653911,33.6588,33.6588,33.6181,33.6181,28237.0104
2017-07-12 13:40:00,49.49,49.53,49.49,49.49,23594.43384580855,33.6181,33.6452,33.6181,33.6181,23594.4338
2017-07-12 13:50:00,49.49,49.55,49.48,49.55,32830.20985299069,33.6181,33.6588,33.6113,33.6588,32830.2099
2017-07-12 14:00:00,49.55,49.56,49.46,49.51,38248.23252160251,33.6588,33.6656,33.5977,33.6316,38248.2325
2017-07-12 14:10:00,49.51,49.57,49.48,49.52,42289.30535293457,33.6316,33.6724,33.6113,33.6384,42289.3054
2017-07-12 14:20:00,49.52,49.54,49.49,49.54,318118.056334867,33.6384,33.652,33.6181,33.652,318118.0563
2017-07-12 14:30:00,49.54,49.54,49.47,49.47,54557.28874424868,33.652,33.652,33.6045,33.6045,54557.2887
2017-07-12 14:40:00,49.48,49.5,49.44,49.46,251354.50566715293,33.6113,33.6248,33.5841,33.5977,251354.5057
2017-07-12 14:50:00,49.47,49.53,49.44,49.48,118904.7244978117,33.6045,33.6452,33.5841,33.6113,118904.7245
2017-07-12 15:00:00,49.47,49.49,49.46,49.48,97039.6139602738,33.6045,33.6181,33.5977,33.6113,97039.614
2017-07-12 15:10:00,49.49,49.5,49.46,49.47,50568.95971271462,33.6181,33.6248,33.5977,33.6045,50568.9597
2017-07-12 15:20:00,49.47,49.54,49.46,49.5,111743.9120188531,33.6045,33.652,33.5977,33.6248,111743.912
2017-07-12 15:30:00,49.51,49.55,49.46,49.47,72544.04668387386,33.6316,33.6588,33.5977,33.6045,72544.0467
2017-07-12 15:40:00,49.46,49.52,49.45,49.49,101091.90887666927,33.5977,33.6384,33.5909,33.6181,101091.9089
2017-07-12 15:50:00,49.49,49.54,49.47,49.5,426175.5134103917,33.6181,33.652,33.6045,33.6248,426175.5134
2017-07-13 09:30:00,49.48,49.73,49.43,49.67,171523.95915161035,33.6113,33.7811,33.5773,33.7403,171523.9592
2017-07-13 09:40:00,49.71,49.71,49.51,49.56,44147.6826394344,33.7675,33.7675,33.6316,33.6656,44147.6826
2017-07-13 09:50:00,49.58,49.71,49.57,49.68,63569.745258669056,33.6792,33.7675,33.6724,33.7471,63569.7453
2017-07-13 10:00:00,49.68,49.78,49.62,49.71,47223.656155313656,33.7471,33.815,33.7064,33.7675,47223.6562
2017-07-13 10:10:00,49.71,49.76,49.63,49.68,61898.77679272809,33.7675,33.8015,33.7132,33.7471,61898.7768
2017-07-13 10:20:00,49.68,49.7,49.47,49.48,92905.39782291547,33.7471,33.7607,33.6045,33.6113,92905.3978
2017-07-13 10:30:00,49.47,49.65,49.46,49.56,94316.01391538548,33.6045,33.7267,33.5977,33.6656,94316.0139
2017-07-13 10:40:00,49.56,49.58,49.47,49.5,52731.45550443272,33.6656,33.6792,33.6045,33.6248,52731.4555
2017-07-13 10:50:00,49.51,49.61,49.51,49.57,47938.50297385254,33.6316,33.6996,33.6316,33.6724,47938.503
2017-07-13 11:00:00,49.56,49.58,49.53,49.53,44075.86129502861,33.6656,33.6792,33.6452,33.6452,44075.8613
2017-07-13 11:10:00,49.53,49.62,49.5,49.6,44776.119402985074,33.6452,33.7064,33.6248,33.6928,44776.1194
2017-07-13 11:20:00,49.61,49.71,49.59,49.71,70187.40882055886,33.6996,33.7675,33.686,33.7675,70187.4088
2017-07-13 11:30:00,49.71,49.71,49.65,49.69,57003.70328807092,33.7675,33.7675,33.7267,33.7539,57003.7033
2017-07-13 11:40:00,49.69,49.73,49.68,49.72,38431.15250813601,33.7539,33.7811,33.7471,33.7743,38431.1525
2017-07-13 11:50:00,49.73,49.75,49.71,49.71,31055.99820446639,33.7811,33.7947,33.7675,33.7675,31055.9982
2017-07-13 12:00:00,49.71,49.73,49.69,49.72,57574.90741779823,33.7675,33.7811,33.7539,33.7743,57574.9074
2017-07-13 12:10:00,49.73,49.79,49.72,49.77,53618.0002244417,33.7811,33.8218,33.7743,33.8083,53618.0002
2017-07-13 12:20:00,49.76,49.8,49.75,49.79,45186.84771630569,33.8015,33.8286,33.7947,33.8218,45186.8477
2017-07-13 12:30:00,49.79,49.83,49.78,49.8,19881.04589832791,33.8218,33.849,33.815,33.8286,19881.0459
2017-07-13 12:40:00,49.79,49.8,49.72,49.75,26011.67096846594,33.8218,33.8286,33.7743,33.7947,26011.671
2017-07-13 12:50:00,49.75,49.78,49.72,49.76,27288.744248681403,33.7947,33.815,33.7743,33.8015,27288.7442
2017-07-13 13:00:00,49.77,49.81,49.73,49.75,37469.41981820222,33.8083,33.8354,33.7811,33.7947,37469.4198
2017-07-13 13:10:00,49.76,49.76,49.7,49.73,57358.32117607451,33.8015,33.8015,33.7607,33.7811,57358.3212
2017-07-13 13:20:00,49.73,49.75,49.71,49.71,33991.69565705308,33.7811,33.7947,33.7675,33.7675,33991.6957
2017-07-13 13:30:00,49.72,49.76,49.71,49.75,54831.10761979575,33.7743,33.8015,33.7675,33.7947,54831.1076
2017-07-13 13:40:00,49.76,49.8,49.75,49.79,46454.94332847043,33.8015,33.8286,33.7947,33.8218,46454.9433
2017-07-13 13:50:00,49.79,49.79,49.72,49.77,55933.1163730221,33.8218,33.8218,33.7743,33.8083,55933.1164
2017-07-13 14:00:00,49.77,49.78,49.71,49.72,35219.39176298956,33.8083,33.815,33.7675,33.7743,35219.3918
2017-07-13 14:10:00,49.72,49.74,49.68,49.69,43823.36438110201,33.7743,33.7879,33.7471,33.7539,43823.3644
2017-07-13 14:20:00,49.7,49.74,49.63,49.64,106625.51902143416,33.7607,33.7879,33.7132,33.7199,106625.519
2017-07-13 14:30:00,49.64,49.69,49.63,49.66,76744.47312310628,33.7199,33.7539,33.7132,33.7335,76744.4731
2017-07-13 14:40:00,49.65,49.69,49.64,49.68,59428.79587027269,33.7267,33.7539,33.7199,33.7471,59428.7959
2017-07-13 14:50:00,49.68,49.68,49.62,49.63,78616.31691168218,33.7471,33.7471,33.7064,33.7132,78616.3169
2017-07-13 15:00:00,49.63,49.64,49.57,49.57,160429.80585792838,33.7132,33.7199,33.6724,33.6724,160429.8059
2017-07-13 15:10:00,49.57,49.65,49.57,49.64,109174.0545393334,33.6724,33.7267,33.6724,33.7199,109174.0545
2017-07-13 15:20:00,49.64,49.69,49.6,49.6,94060.15037593983,33.7199,33.7539,33.6928,33.6928,94060.1504
2017-07-13 15:30:00,49.6,49.63,49.6,49.63,112303.894063517,33.6928,33.7132,33.6928,33.7132,112303.8941
2017-07-13 15:40:00,49.63,49.64,49.56,49.62,306260.8012568735,33.7132,33.7199,33.6656,33.7064,306260.8013
2017-07-13 15:50:00,49.62,49.65,49.6,49.65,311704.6347211312,33.7064,33.7267,33.6928,33.7267,311704.6347
2017-07-14 09:30:00,49.14,49.28,48.74,49.24,338742.0042643923,33.3803,33.4754,33.1086,33.4482,338742.0043
2017-07-14 09:40:00,49.25,49.52,49.15,49.39,148499.60722702276,33.455,33.6384,33.3871,33.5501,148499.6072
2017-07-14 09:50:00,49.38,49.43,49.25,49.43,233322.85938727413,33.5433,33.5773,33.455,33.5773,233322.8594
2017-07-14 10:00:00,49.43,49.45,49.3,49.44,283951.2961508248,33.5773,33.5909,33.489,33.5841,283951.2962
2017-07-14 10:10:00,49.44,49.46,49.26,49.31,293402.5361912243,33.5841,33.5977,33.4618,33.4958,293402.5362
2017-07-14 10:20:00,49.32,49.42,49.31,49.36,165439.34463023228,33.5026,33.5705,33.4958,33.5297,165439.3446
2017-07-14 10:30:00,49.36,49.37,49.21,49.25,123578.72292671978,33.5297,33.5365,33.4279,33.455,123578.7229
2017-07-14 10:40:00,49.24,49.34,49.22,49.22,126544.72000897766,33.4482,33.5162,33.4346,33.4346,126544.72
2017-07-14 10:50:00,49.22,49.3,49.2,49.23,153134.32835820894,33.4346,33.489,33.4211,33.4414,153134.3284
2017-07-14 11:00:00,49.23,49.36,49.21,49.33,269505.10604870383,33.4414,33.5297,33.4279,33.5094,269505.106
2017-07-14 11:10:00,49.34,49.35,49.26,49.27,105198.06980136909,33.5162,33.523,33.4618,33.4686,105198.0698
2017-07-14 11:20:00,49.27,49.28,49.2,49.2,105375.37874537088,33.4686,33.4754,33.4211,33.4211,105375.3787
2017-07-14 11:30:00,49.21,49.26,49.19,49.25,95779.37380765344,33.4279,33.4618,33.4143,33.455,95779.3738
2017-07-14 11:40:00,49.25,49.31,49.23,49.24,171243.40702502523,33.455,33.4958,33.4414,33.4482,171243.407
2017-07-14 11:50:00,49.24,49.25,49.17,49.21,71005.49882168106,33.4482,33.455,33.4007,33.4279,71005.4988
2017-07-14 12:00:00,49.21,49.22,49.12,49.12,70895.5223880597,33.4279,33.4346,33.3667,33.3667,70895.5224
2017-07-14 12:10:00,49.12,49.14,49.07,49.14,180727.19111210865,33.3667,33.3803,33.3328,33.3803,180727.1911
2017-07-14 12:20:00,49.14,49.21,49.14,49.17,110668.83626977893,33.3803,33.4279,33.3803,33.4007,110668.8363
2017-07-14 12:30:00,49.17,49.24,49.17,49.24,84396.812927842,33.4007,33.4482,33.4007,33.4482,84396.8129
2017-07-14 12:40:00,49.24,49.26,49.18,49.2,125683.98608461452,33.4482,33.4618,33.4075,33.4211,125683.9861
2017-07-14 12:50:00,49.21,49.24,49.2,49.22,188836.2697789249,33.4279,33.4482,33.4211,33.4346,188836.2698
2017-07-14 13:00:00,49.22,49.28,49.21,49.24,125005.04993827852,33.4346,33.4754,33.4279,33.4482,125005.0499
2017-07-14 13:10:00,49.24,49.3,49.23,49.27,84513.5226125014,33.4482,33.489,33.4414,33.4686,84513.5226
2017-07-14 13:20:00,49.28,49.31,49.25,49.26,87633.26226012793,33.4754,33.4958,33.455,33.4618,87633.2623
2017-07-14 13:30:00,49.26,49.28,49.22,49.22,54069.12804399057,33.4618,33.4754,33.4346,33.4346,54069.128
2017-07-14 13:40:00,49.23,49.26,49.21,49.24,183281.33767253955,33.4414,33.4618,33.4279,33.4482,183281.3377
2017-07-14 13:50:00,49.23,49.31,49.22,49.3,142735.94433845807,33.4414,33.4958,33.4346,33.489,142735.9443
2017-07-14 14:00:00,49.3,49.31,49.26,49.28,86220.40175064527,33.489,33.4958,33.4618,33.4754,86220.4018
2017-07-14 14:10:00,49.28,49.32,49.28,49.31,103739.19874312649,33.4754,33.5026,33.4754,33.4958,103739.1987
2017-07-14 14:20:00,49.32,49.32,49.27,49.28,91107.61979575804,33.5026,33.5026,33.4686,33.4754,91107.6198
2017-07-14 14:30:00,49.27,49.28,49.21,49.23,203484.4574121872,33.4686,33.4754,33.4279,33.4414,203484.4574
2017-07-14 14:40:00,49.23,49.28,49.21,49.27,66653.5742340927,33.4414,33.4754,33.4279,33.4686,66653.5742
2017-07-14 14:50:00,49.27,49.27,49.23,49.25,76279.87880148132,33.4686,33.4686,33.4414,33.455,76279.8788
2017-07-14 15:00:00,49.25,49.3,49.22,49.28,191089.6644596566,33.455,33.489,33.4346,33.4754,191089.6645
2017-07-14 15:10:00,49.29,49.36,49.29,49.33,102896.42015486475,33.4822,33.5297,33.4822,33.5094,102896.4202
2017-07-14 15:20:00,49.34,49.42,49.33,49.41,161638.4244192571,33.5162,33.5705,33.5094,33.5637,161638.4244
2017-07-14 15:30:00,49.4,49.44,49.38,49.42,155725.5077993491,33.5569,33.5841,33.5433,33.5705,155725.5078
2017-07-14 15:40:00,49.42,49.43,49.36,49.4,217684.8838514196,33.5705,33.5773,33.5297,33.5569,217684.8839
2017-07-14 15:50:00,49.4,49.4,49.27,49.32,565978.0047132757,33.5569,33.5569,33.4686,33.5026,565978.0047
2017-07-17 09:30:00,49.22,49.22,48.75,48.85,212539.5578498485,33.4346,33.4346,33.1154,33.1833,212539.5578
2017-07-17 09:40:00,48.87,49.08,48.86,48.97,118121.42296038604,33.1969,33.3395,33.1901,33.2648,118121.423
2017-07-17 09:50:00,48.97,49.03,48.95,48.96,122363.37111435304,33.2648,33.3056,33.2512,33.258,122363.3711
2017-07-17 10:00:00,48.96,49.01,48.91,48.99,77744.36090225563,33.258,33.292,33.2241,33.2784,77744.3609
2017-07-17 10:10:00,48.99,49.0,48.9,48.93,128140.50050499382,33.2784,33.2852,33.2173,33.2377,128140.5005
2017-07-17 10:20:00,48.93,48.99,48.88,48.98,109212.20962854898,33.2377,33.2784,33.2037,33.2716,109212.2096
2017-07-17 10:30:00,48.97,49.1,48.97,49.06,85700.81921220962,33.2648,33.3531,33.2648,33.326,85700.8192
2017-07-17 10:40:00,49.06,49.12,49.03,49.07,143295.926383122,33.326,33.3667,33.3056,33.3328,143295.9264
2017-07-17 10:50:00,49.07,49.21,49.06,49.17,88403.09729547749,33.3328,33.4279,33.326,33.4007,88403.0973
2017-07-17 11:00:00,49.18,49.22,49.14,49.21,90008.97766805072,33.4075,33.4346,33.3803,33.4279,90008.9777
2017-07-17 11:10:00,49.21,49.28,49.19,49.26,109199.86533497924,33.4279,33.4754,33.4143,33.4618,109199.8653
2017-07-17 11:20:00,49.27,49.29,49.22,49.22,64952.306138480526,33.4686,33.4822,33.4346,33.4346,64952.3061
2017-07-17 11:30:00,49.23,49.24,49.22,49.23,69815.95780496016,33.4414,33.4482,33.4346,33.4414,69815.9578
2017-07-17 11:40:00,49.23,49.33,49.22,49.32,114320.50274941084,33.4414,33.5094,33.4346,33.5026,114320.5027
2017-07-17 11:50:00,49.31,49.31,49.26,49.3,105874.7615306924,33.4958,33.4958,33.4618,33.489,105874.7615
2017-07-17 12:00:00,49.3,49.4,49.28,49.39,108353.72012119852,33.489,33.5569,33.4754,33.5501,108353.7201
2017-07-17 12:10:00,49.39,49.4,49.32,49.33,115672.76399955113,33.5501,33.5569,33.5026,33.5094,115672.764
2017-07-17 12:20:00,49.33,49.34,49.28,49.3,51371.33879474806,33.5094,33.5162,33.4754,33.489,51371.3388
2017-07-17 12:30:00,49.31,49.37,49.3,49.31,56070.02581079564,33.4958,33.5365,33.489,33.4958,56070.0258
2017-07-17 12:40:00,49.31,49.32,49.27,49.29,38804.847940747386,33.4958,33.5026,33.4686,33.4822,38804.8479
2017-07-17 12:50:00,49.29,49.3,49.27,49.28,22027.830770957244,33.4822,33.489,33.4686,33.4754,22027.8308
2017-07-17 13:00:00,49.29,49.32,49.27,49.31,33080.462349904614,33.4822,33.5026,33.4686,33.4958,33080.4623
2017-07-17 13:10:00,49.31,49.36,49.3,49.31,38000.22444170126,33.4958,33.5297,33.489,33.4958,38000.2244
2017-07-17 13:20:00,49.3,49.33,49.28,49.32,25677.25283357648,33.489,33.5094,33.4754,33.5026,25677.2528
2017-07-17 13:30:00,49.32,49.37,49.32,49.34,42558.63539445629,33.5026,33.5365,33.5026,33.5162,42558.6354
2017-07-17 13:40:00,49.34,49.35,49.3,49.31,33433.95802940186,33.5162,33.523,33.489,33.4958,33433.958
2017-07-17 13:50:00,49.3,49.31,49.29,49.29,36849.96072270228,33.489,33.4958,33.4822,33.4822,36849.9607
2017-07-17 14:00:00,49.29,49.31,49.28,49.31,54108.40534171249,33.4822,33.4958,33.4754,33.4958,54108.4053
2017-07-17 14:10:00,49.3,49.36,49.29,49.33,36564.91976209179,33.489,33.5297,33.4822,33.5094,36564.9198
2017-07-17 14:20:00,49.33,49.42,49.33,49.41,69363.70777690495,33.5094,33.5705,33.5094,33.5637,69363.7078
2017-07-17 14:30:00,49.41,49.44,49.37,49.41,60417.46156435865,33.5637,33.5841,33.5365,33.5637,60417.4616
2017-07-17 14:40:00,49.41,49.43,49.35,49.36,38237.01043653911,33.5637,33.5773,33.523,33.5297,38237.0104
2017-07-17 14:50:00,49.35,49.37,49.3,49.31,52991.80787790371,33.523,33.5365,33.489,33.4958,52991.8079
2017-07-17 15:00:00,49.31,49.31,49.24,49.25,81842.66636741106,33.4958,33.4958,33.4482,33.455,81842.6664
2017-07-17 15:10:00,49.25,49.27,49.22,49.23,75271.01335428123,33.455,33.4686,33.4346,33.4414,75271.0134
2017-07-17 15:20:00,49.23,49.26,49.21,49.21,73310.51509370441,33.4414,33.4618,33.4279,33.4279,73310.5151
2017-07-17 15:30:00,49.21,49.29,49.19,49.29,77323.53271237796,33.4279,33.4822,33.4143,33.4822,77323.5327
2017-07-17 15:40:00,49.29,49.31,49.27,49.31,198545.6177757828,33.4822,33.4958,33.4686,33.4958,198545.6178
2017-07-17 15:50:00,49.3,49.32,49.3,49.3,367487.3751543037,33.489,33.5026,33.489,33.489,367487.3752
2017-07-18 09:30:00,48.95,49.17,48.81,49.1,135028.61631691168,33.2512,33.4007,33.1561,33.3531,135028.6163
2017-07-18 09:40:00,49.08,49.19,49.04,49.13,64261.02569857479,33.3395,33.4143,33.3124,33.3735,64261.0257
2017-07-18 09:50:00,49.11,49.13,49.02,49.06,26731.006621030185,33.3599,33.3735,33.2988,33.326,26731.0066
2017-07-18 10:00:00,49.07,49.1,48.98,49.05,69102.23319492761,33.3328,33.3531,33.2716,33.3192,69102.2332
2017-07-18 10:10:00,49.06,49.12,49.04,49.08,57237.12265738974,33.326,33.3667,33.3124,33.3395,57237.1227
2017-07-18 10:20:00,49.07,49.08,48.97,48.97,91421.83817753338,33.3328,33.3395,33.2648,33.2648,91421.8382
2017-07-18 10:30:00,48.98,48.98,48.86,48.87,74943.3284704298,33.2716,33.2716,33.1901,33.1969,74943.3285
2017-07-18 10:40:00,48.87,48.87,48.71,48.76,160474.69419818203,33.1969,33.1969,33.0882,33.1222,160474.6942
2017-07-18 10:50:00,48.76,48.86,48.73,48.82,100590.28167433508,33.1222,33.1901,33.1018,33.1629,100590.2817
2017-07-18 11:00:00,48.83,48.89,48.8,48.88,45079.115699697,33.1697,33.2105,33.1493,33.2037,45079.1157
2017-07-18 11:10:00,48.87,48.94,48.85,48.89,42780.8326787117,33.1969,33.2444,33.1833,33.2105,42780.8327
2017-07-18 11:20:00,48.89,48.93,48.85,48.91,54925.37313432836,33.2105,33.2377,33.1833,33.2241,54925.3731
2017-07-18 11:30:00,48.9,48.91,48.8,48.81,61648.52429581416,33.2173,33.2241,33.1493,33.1561,61648.5243
2017-07-18 11:40:00,48.81,48.84,48.78,48.8,75958.92716866793,33.1561,33.1765,33.1358,33.1493,75958.9272
2017-07-18 11:50:00,48.8,48.82,48.74,48.77,47306.69958478285,33.1493,33.1629,33.1086,33.129,47306.6996
2017-07-18 12:00:00,48.76,48.81,48.75,48.79,42614.745819773314,33.1222,33.1561,33.1154,33.1426,42614.7458
2017-07-18 12:10:00,48.8,48.8,48.72,48.73,56406.68836269779,33.1493,33.1493,33.095,33.1018,56406.6884
2017-07-18 12:20:00,48.73,48.79,48.71,48.73,83975.9847379643,33.1018,33.1426,33.0882,33.1018,83975.9847
2017-07-18 12:30:00,48.73,48.74,48.7,48.71,70340.02917742117,33.1018,33.1086,33.0814,33.0882,70340.0292
2017-07-18 12:40:00,48.71,48.74,48.68,48.7,52787.56592974975,33.0882,33.1086,33.0678,33.0814,52787.5659
2017-07-18 12:50:00,48.69,48.69,48.61,48.64,81188.41880821456,33.0746,33.0746,33.0203,33.0407,81188.4188
2017-07-18 13:00:00,48.63,48.66,48.61,48.65,81287.17315677252,33.0339,33.0542,33.0203,33.0475,81287.1732
2017-07-18 13:10:00,48.65,48.77,48.65,48.77,48104.58983279093,33.0475,33.129,33.0475,33.129,48104.5898
2017-07-18 13:20:00,48.76,48.8,48.74,48.77,63607.90034788464,33.1222,33.1493,33.1086,33.129,63607.9003
2017-07-18 13:30:00,48.79,48.91,48.78,48.89,93179.21669846257,33.1426,33.2241,33.1358,33.2105,93179.2167
2017-07-18 13:40:00,48.89,48.91,48.85,48.89,79460.21770845023,33.2105,33.2241,33.1833,33.2105,79460.2177
2017-07-18 13:50:00,48.89,48.92,48.87,48.89,93044.55167770172,33.2105,33.2309,33.1969,33.2105,93044.5517
2017-07-18 14:00:00,48.89,48.9,48.85,48.89,62885.198069801365,33.2105,33.2173,33.1833,33.2105,62885.1981
2017-07-18 14:10:00,48.89,48.95,48.87,48.88,67910.44776119402,33.2105,33.2512,33.1969,33.2037,67910.4478
2017-07-18 14:20:00,48.88,48.89,48.83,48.88,65248.56918415441,33.2037,33.2105,33.1697,33.2037,65248.5692
2017-07-18 14:30:00,48.88,48.92,48.87,48.9,88387.38637638873,33.2037,33.2309,33.1969,33.2173,88387.3864
2017-07-18 14:40:00,48.9,48.93,48.89,48.92,68863.2027830771,33.2173,33.2377,33.2105,33.2309,68863.2028
2017-07-18 14:50:00,48.92,48.93,48.86,48.87,71647.40208730781,33.2309,33.2377,33.1901,33.1969,71647.4021
2017-07-18 15:00:00,48.87,48.89,48.85,48.88,60561.10425317023,33.1969,33.2105,33.1833,33.2037,60561.1043
2017-07-18 15:10:00,48.88,48.89,48.86,48.87,58834.02536191224,33.2037,33.2105,33.1901,33.1969,58834.0254
2017-07-18 15:20:00,48.87,48.89,48.86,48.87,147425.65368645493,33.1969,33.2105,33.1901,33.1969,147425.6537
2017-07-18 15:30:00,48.87,48.89,48.82,48.85,165524.63247671418,33.1969,33.2105,33.1629,33.1833,165524.6325
2017-07-18 15:40:00,48.85,48.86,48.82,48.83,179993.26674896193,33.1833,33.1901,33.1629,33.1697,179993.2667
2017-07-18 15:50:00,48.83,48.84,48.78,48.81,523987.2068230277,33.1697,33.1765,33.1358,33.1561,523987.2068
2017-07-19 09:30:00,48.92,48.94,48.74,48.86,105285.60206486363,33.2309,33.2444,33.1086,33.1901,105285.6021
2017-07-19 09:40:00,48.86,49.06,48.83,49.06,81550.89215576253,33.1901,33.326,33.1697,33.326,81550.8922
2017-07-19 09:50:00,49.06,49.13,49.03,49.05,57445.853439569066,33.326,33.3735,33.3056,33.3192,57445.8534
2017-07-19 10:00:00,49.06,49.14,49.06,49.06,56615.41914487712,33.326,33.3803,33.326,33.326,56615.4191
2017-07-19 10:10:00,49.06,49.09,49.0,49.08,48325.664908540006,33.326,33.3463,33.2852,33.3395,48325.6649
2017-07-19 10:20:00,49.07,49.08,49.01,49.06,72068.2302771855,33.3328,33.3395,33.292,33.326,72068.2303
2017-07-19 10:30:00,49.07,49.12,49.01,49.01,56072.27022780832,33.3328,33.3667,33.292,33.292,56072.2702
2017-07-19 10:40:00,49.02,49.08,49.0,49.06,33626.977892492425,33.2988,33.3395,33.2852,33.326,33626.9779
2017-07-19 10:50:00,49.06,49.07,48.97,48.99,57126.02401526203,33.326,33.3328,33.2648,33.2784,57126.024
2017-07-19 11:00:00,48.99,49.02,48.95,48.98,64867.01829199865,33.2784,33.2988,33.2512,33.2716,64867.0183
2017-07-19 11:10:00,48.97,48.98,48.89,48.94,48354.84232970486,33.2648,33.2716,33.2105,33.2444,48354.8423
2017-07-19 11:20:00,48.94,48.96,48.88,48.89,45190.21434182471,33.2444,33.258,33.2037,33.2105,45190.2143
2017-07-19 11:30:00,48.89,48.97,48.89,48.96,52403.7706205813,33.2105,33.2648,33.2105,33.258,52403.7706
2017-07-19 11:40:00,48.95,49.03,48.92,48.99,59236.89821568848,33.2512,33.3056,33.2309,33.2784,59236.8982
2017-07-19 11:50:00,48.99,49.0,48.92,48.94,42585.56839860846,33.2784,33.2852,33.2309,33.2444,42585.5684
2017-07-19 12:00:00,48.94,48.97,48.89,48.91,57911.569969700366,33.2444,33.2648,33.2105,33.2241,57911.57
2017-07-19 12:10:00,48.92,48.92,48.88,48.89,33772.86499831668,33.2309,33.2309,33.2037,33.2105,33772.865
2017-07-19 12:20:00,48.89,48.92,48.88,48.89,33889.5746829761,33.2105,33.2309,33.2037,33.2105,33889.5747
2017-07-19 12:30:00,48.89,48.91,48.84,48.85,29539.8945124004,33.2105,33.2241,33.1765,33.1833,29539.8945
2017-07-19 12:40:00,48.85,48.87,48.81,48.81,34087.08338009202,33.1833,33.1969,33.1561,33.1561,34087.0834
2017-07-19 12:50:00,48.8,48.81,48.78,48.81,28841.880821456623,33.1493,33.1561,33.1358,33.1561,28841.8808
2017-07-19 13:00:00,48.81,48.85,48.81,48.83,29535.40567837504,33.1561,33.1833,33.1561,33.1697,29535.4057
2017-07-19 13:10:00,48.83,48.88,48.83,48.86,28868.813825608795,33.1697,33.2037,33.1697,33.1901,28868.8138
2017-07-19 13:20:00,48.86,48.89,48.84,48.86,43098.41768600605,33.1901,33.2105,33.1765,33.1901,43098.4177
2017-07-19 13:30:00,48.85,48.9,48.82,48.89,29203.23196049826,33.1833,33.2173,33.1629,33.2105,29203.232
2017-07-19 13:40:00,48.89,48.89,48.86,48.89,35397.822915497694,33.2105,33.2105,33.1901,33.2105,35397.8229
2017-07-19 13:50:00,48.89,48.97,48.89,48.94,137650.09538772303,33.2105,33.2648,33.2105,33.2444,137650.0954
2017-07-19 14:00:00,48.95,48.99,48.94,48.96,66029.62630456738,33.2512,33.2784,33.2444,33.258,66029.6263
2017-07-19 14:10:00,48.96,48.98,48.95,48.97,30298.507462686564,33.258,33.2716,33.2512,33.2648,30298.5075
2017-07-19 14:20:00,48.97,48.97,48.88,48.89,64274.49220065088,33.2648,33.2648,33.2037,33.2105,64274.4922
2017-07-19 14:30:00,48.89,48.91,48.89,48.89,45170.01458871058,33.2105,33.2241,33.2105,33.2105,45170.0146
2017-07-19 14:40:00,48.89,48.9,48.86,48.88,69395.12961508248,33.2105,33.2173,33.1901,33.2037,69395.1296
2017-07-19 14:50:00,48.88,48.89,48.88,48.88,33744.80978565817,33.2037,33.2105,33.2037,33.2037,33744.8098
2017-07-19 15:00:00,48.88,48.9,48.86,48.9,54179.10447761194,33.2037,33.2173,33.1901,33.2173,54179.1045
2017-07-19 15:10:00,48.9,48.96,48.88,48.96,76545.84221748401,33.2173,33.258,33.2037,33.258,76545.8422
2017-07-19 15:20:00,48.96,48.97,48.93,48.95,92701.15587476152,33.258,33.2648,33.2377,33.2512,92701.1559
2017-07-19 15:30:00,48.95,48.96,48.9,48.91,106785.99483784086,33.2512,33.258,33.2173,33.2241,106785.9948
2017-07-19 15:40:00,48.91,48.94,48.87,48.89,168933.90191897654,33.2241,33.2444,33.1969,33.2105,168933.9019
2017-07-19 15:50:00,48.89,49.0,48.87,48.95,684892.8290876445,33.2105,33.2852,33.1969,33.2512,684892.8291
2017-07-20 09:30:00,49.04,49.06,48.86,48.9,137264.0556615419,33.3124,33.326,33.1901,33.2173,137264.0557
2017-07-20 09:40:00,48.9,49.03,48.89,48.96,122171.47345976882,33.2173,33.3056,33.2105,33.258,122171.4735
2017-07-20 09:50:00,48.97,49.09,48.96,49.05,83767.25395578498,33.2648,33.3463,33.258,33.3192,83767.254
2017-07-20 10:00:00,49.06,49.08,48.93,48.95,71626.08012568735,33.326,33.3395,33.2377,33.2512,71626.0801
2017-07-20 10:10:00,48.95,49.03,48.94,48.97,62599.03490068454,33.2512,33.3056,33.2444,33.2648,62599.0349
2017-07-20 10:20:00,48.97,49.03,48.96,49.02,59447.87341488048,33.2648,33.3056,33.258,33.2988,59447.8734
2017-07-20 10:30:00,49.02,49.02,48.68,48.69,178844.1252384693,33.2988,33.2988,33.0678,33.0746,178844.1252
2017-07-20 10:40:00,48.68,48.8,48.63,48.79,55314.7794860285,33.0678,33.1493,33.0339,33.1426,55314.7795
2017-07-20 10:50:00,48.79,48.96,48.76,48.94,68101.2232072719,33.1426,33.258,33.1222,33.2444,68101.2232
2017-07-20 11:00:00,48.94,48.97,48.85,48.85,41436.42688811581,33.2444,33.2648,33.1833,33.1833,41436.4269
2017-07-20 11:10:00,48.86,48.87,48.73,48.74,39300.86410054988,33.1901,33.1969,33.1018,33.1086,39300.8641
2017-07-20 11:20:00,48.73,48.75,48.65,48.75,143828.9754236337,33.1018,33.1154,33.0475,33.1154,143828.9754
2017-07-20 11:30:00,48.75,48.78,48.65,48.68,62692.17820671081,33.1154,33.1358,33.0475,33.0678,62692.1782
2017-07-20 11:40:00,48.67,48.72,48.62,48.68,57362.81001009987,33.061,33.095,33.0271,33.0678,57362.81
2017-07-20 11:50:00,48.69,48.78,48.68,48.77,38189.87767927281,33.0746,33.1358,33.0678,33.129,38189.8777
2017-07-20 12:00:00,48.76,48.77,48.7,48.71,46390.97744360902,33.1222,33.129,33.0814,33.0882,46390.9774
2017-07-20 12:10:00,48.7,48.76,48.7,48.75,26135.11390416339,33.0814,33.1222,33.0814,33.1154,26135.1139
2017-07-20 12:20:00,48.75,48.79,48.73,48.77,24542.700033666253,33.1154,33.1426,33.1018,33.129,24542.7
2017-07-20 12:30:00,48.78,48.81,48.74,48.75,41461.1154752553,33.1358,33.1561,33.1086,33.1154,41461.1155
2017-07-20 12:40:00,48.75,48.76,48.73,48.74,36583.99730669958,33.1154,33.1222,33.1018,33.1086,36583.9973
2017-07-20 12:50:00,48.74,48.75,48.73,48.74,17617.551341039165,33.1086,33.1154,33.1018,33.1086,17617.5513
2017-07-20 13:00:00,48.74,48.81,48.73,48.75,78306.58736393221,33.1086,33.1561,33.1018,33.1154,78306.5874
2017-07-20 13:10:00,48.75,48.75,48.73,48.75,27926.158680282795,33.1154,33.1154,33.1018,33.1154,27926.1587
2017-07-20 13:20:00,48.75,48.77,48.72,48.72,73752.66524520256,33.1154,33.129,33.095,33.095,73752.6652
2017-07-20 13:30:00,48.72,48.73,48.65,48.67,131866.2327460442,33.095,33.1018,33.0475,33.061,131866.2327
2017-07-20 13:40:00,48.68,48.75,48.67,48.73,74873.75154303669,33.0678,33.1154,33.061,33.1018,74873.7515
2017-07-20 13:50:00,48.73,48.78,48.73,48.78,66293.34530355739,33.1018,33.1358,33.1018,33.1358,66293.3453
2017-07-20 14:00:00,48.77,48.79,48.73,48.77,58758.83739198743,33.129,33.1426,33.1018,33.129,58758.8374
2017-07-20 14:10:00,48.77,48.81,48.76,48.77,55921.8942879587,33.129,33.1561,33.1222,33.129,55921.8943
2017-07-20 14:20:00,48.76,48.81,48.75,48.8,43607.90034788464,33.1222,33.1561,33.1154,33.1493,43607.9003
2017-07-20 14:30:00,48.79,48.81,48.75,48.77,45471.88867691617,33.1426,33.1561,33.1154,33.129,45471.8887
2017-07-20 14:40:00,48.78,48.81,48.75,48.75,65943.21624957917,33.1358,33.1561,33.1154,33.1154,65943.2162
2017-07-20 14:50:00,48.75,48.79,48.74,48.76,34577.48849736281,33.1154,33.1426,33.1086,33.1222,34577.4885
2017-07-20 15:00:00,48.77,48.79,48.74,48.74,47894.73684210526,33.129,33.1426,33.1086,33.1086,47894.7368
2017-07-20 15:10:00,48.74,48.76,48.73,48.74,58111.323083828975,33.1086,33.1222,33.1018,33.1086,58111.3231
2017-07-20 15:20:00,48.73,48.82,48.73,48.81,61553.13657277522,33.1018,33.1629,33.1018,33.1561,61553.1366
2017-07-20 15:30:00,48.81,48.81,48.73,48.76,115480.86634496688,33.1561,33.1561,33.1018,33.1222,115480.8663
2017-07-20 15:40:00,48.75,48.8,48.73,48.74,147678.15060038154,33.1154,33.1493,33.1018,33.1086,147678.1506
2017-07-20 15:50:00,48.74,48.74,48.62,48.65,477623.16238357086,33.1086,33.1086,33.0271,33.0475,477623.1624
2017-07-21 09:30:00,48.69,48.86,48.64,48.77,372686.5671641791,33.0746,33.1901,33.0407,33.129,372686.5672
2017-07-21 09:40:00,48.78,48.84,48.68,48.74,98600.60599259342,33.1358,33.1765,33.0678,33.1086,98600.606
2017-07-21 09:50:00,48.74,48.75,48.47,48.48,159087.6444843452,33.1086,33.1154,32.9252,32.932,159087.6445
2017-07-21 10:00:00,48.48,48.5,48.32,48.37,150393.8951857255,32.932,32.9456,32.8233,32.8573,150393.8952
2017-07-21 10:10:00,48.38,48.42,48.34,48.34,134038.82841431937,32.864,32.8912,32.8369,32.8369,134038.8284
2017-07-21 10:20:00,48.35,48.5,48.33,48.47,89082.03344181349,32.8437,32.9456,32.8301,32.9252,89082.0334
2017-07-21 10:30:00,48.48,48.48,48.4,48.48,72967.11929076423,32.932,32.932,32.8776,32.932,72967.1193
2017-07-21 10:40:00,48.48,48.5,48.46,48.5,60634.047806082366,32.932,32.9456,32.9184,32.9456,60634.0478
2017-07-21 10:50:00,48.49,48.5,48.4,48.47,40690.15823139939,32.9388,32.9456,32.8776,32.9252,40690.1582
2017-07-21 11:00:00,48.47,48.57,48.47,48.55,75976.88250476938,32.9252,32.9931,32.9252,32.9795,75976.8825
2017-07-21 11:10:00,48.55,48.61,48.55,48.58,101154.75255302434,32.9795,33.0203,32.9795,32.9999,101154.7526
2017-07-21 11:20:00,48.58,48.58,48.51,48.55,56277.63438446864,32.9999,32.9999,32.9524,32.9795,56277.6344
2017-07-21 11:30:00,48.55,48.61,48.5,48.61,61305.12849287397,32.9795,33.0203,32.9456,33.0203,61305.1285
2017-07-21 11:40:00,48.62,48.64,48.54,48.55,68468.18538884525,33.0271,33.0407,32.9727,32.9795,68468.1854
2017-07-21 11:50:00,48.56,48.58,48.54,48.56,52755.02188306587,32.9863,32.9999,32.9727,32.9863,52755.0219
2017-07-21 12:00:00,48.56,48.66,48.56,48.65,80305.2407137246,32.9863,33.0542,32.9863,33.0475,80305.2407
2017-07-21 12:10:00,48.65,48.67,48.6,48.63,73597.80047132757,33.0475,33.061,33.0135,33.0339,73597.8005
2017-07-21 12:20:00,48.63,48.67,48.6,48.61,47110.31309617327,33.0339,33.061,33.0135,33.0203,47110.3131
2017-07-21 12:30:00,48.61,48.61,48.56,48.58,59606.10481427449,33.0203,33.0203,32.9863,32.9999,59606.1048
2017-07-21 12:40:00,48.58,48.61,48.56,48.59,49183.03220738413,32.9999,33.0203,32.9863,33.0067,49183.0322
2017-07-21 12:50:00,48.58,48.58,48.54,48.55,56820.78330153742,32.9999,32.9999,32.9727,32.9795,56820.7833
2017-07-21 13:00:00,48.56,48.59,48.55,48.58,55370.889911345526,32.9863,33.0067,32.9795,32.9999,55370.8899
2017-07-21 13:10:00,48.59,48.64,48.58,48.61,53834.58646616541,33.0067,33.0407,32.9999,33.0203,53834.5865
2017-07-21 13:20:00,48.61,48.63,48.58,48.63,50252.4969139266,33.0203,33.0339,32.9999,33.0339,50252.4969
2017-07-21 13:30:00,48.63,48.68,48.62,48.66,56412.29940522949,33.0339,33.0678,33.0271,33.0542,56412.2994
2017-07-21 13:40:00,48.67,48.7,48.66,48.67,40265.96341600269,33.061,33.0814,33.0542,33.061,40265.9634
2017-07-21 13:50:00,48.67,48.67,48.61,48.62,79031.53405902817,33.061,33.061,33.0203,33.0271,79031.5341
2017-07-21 14:00:00,48.63,48.65,48.58,48.6,57953.09168443496,33.0339,33.0475,32.9999,33.0135,57953.0917
2017-07-21 14:10:00,48.6,48.62,48.57,48.6,46074.51464482101,33.0135,33.0271,32.9931,33.0135,46074.5146
2017-07-21 14:20:00,48.6,48.64,48.58,48.59,76967.79261586802,33.0135,33.0407,32.9999,33.0067,76967.7926
2017-07-21 14:30:00,48.59,48.6,48.56,48.56,66710.80686791605,33.0067,33.0135,32.9863,32.9863,66710.8069
2017-07-21 14:40:00,48.56,48.58,48.54,48.57,53954.662776343845,32.9863,32.9999,32.9727,32.9931,53954.6628
2017-07-21 14:50:00,48.57,48.6,48.55,48.6,49246.998092245536,32.9931,33.0135,32.9795,33.0135,49246.9981
2017-07-21 15:00:00,48.6,48.65,48.57,48.58,57461.56435865784,33.0135,33.0475,32.9931,32.9999,57461.5644
2017-07-21 15:10:00,48.58,48.61,48.58,48.6,45606.55369767702,32.9999,33.0203,32.9999,33.0135,45606.5537
2017-07-21 15:20:00,48.59,48.62,48.56,48.56,77815.06003815509,33.0067,33.0271,32.9863,32.9863,77815.06
2017-07-21 15:30:00,48.56,48.65,48.56,48.64,89125.79957356077,32.9863,33.0475,32.9863,33.0407,89125.7996
2017-07-21 15:40:00,48.64,48.67,48.6,48.65,116686.11828077656,33.0407,33.061,33.0135,33.0475,116686.1183
2017-07-21 15:50:00,48.65,48.72,48.65,48.68,314127.4828863203,33.0475,33.095,33.0475,33.0678,314127.4829
2017-07-24 09:30:00,48.72,48.82,48.57,48.75,195018.5164403546,33.095,33.1629,32.9931,33.1154,195018.5164
2017-07-24 09:40:00,48.75,48.8,48.65,48.67,63115.25081360116,33.1154,33.1493,33.0475,33.061,63115.2508
2017-07-24 09:50:00,48.68,48.76,48.66,48.75,51163.73022107507,33.0678,33.1222,33.0542,33.1154,51163.7302
2017-07-24 10:00:00,48.74,48.76,48.68,48.73,50444.39456851083,33.1086,33.1222,33.0678,33.1018,50444.3946
2017-07-24 10:10:00,48.73,48.74,48.66,48.74,55271.013354281225,33.1018,33.1086,33.0542,33.1086,55271.0134
2017-07-24 10:20:00,48.73,48.76,48.69,48.7,34685.22051397149,33.1018,33.1222,33.0746,33.0814,34685.2205
2017-07-24 10:30:00,48.69,48.75,48.68,48.72,52590.05723263382,33.0746,33.1154,33.0678,33.095,52590.0572
2017-07-24 10:40:00,48.71,48.76,48.68,48.73,68927.1686679385,33.0882,33.1222,33.0678,33.1018,68927.1687
2017-07-24 10:50:00,48.73,48.74,48.61,48.62,58917.06879138143,33.1018,33.1086,33.0203,33.0271,58917.0688
2017-07-24 11:00:00,48.62,48.68,48.62,48.67,32952.5305801818,33.0271,33.0678,33.0271,33.061,32952.5306
2017-07-24 11:10:00,48.67,48.73,48.65,48.73,47367.29884412524,33.061,33.1018,33.0475,33.1018,47367.2988
2017-07-24 11:20:00,48.73,48.73,48.64,48.69,45130.73729098866,33.1018,33.1018,33.0407,33.0746,45130.7373
2017-07-24 11:30:00,48.7,48.8,48.7,48.76,64394.56851082931,33.0814,33.1493,33.0814,33.1222,64394.5685
2017-07-24 11:40:00,48.76,48.81,48.75,48.79,48699.36034115138,33.1222,33.1561,33.1154,33.1426,48699.3603
2017-07-24 11:50:00,48.78,48.79,48.73,48.78,30252.496913926607,33.1358,33.1426,33.1018,33.1358,30252.4969
2017-07-24 12:00:00,48.78,48.81,48.73,48.73,70850.63404780607,33.1358,33.1561,33.1018,33.1018,70850.634
2017-07-24 12:10:00,48.74,48.77,48.72,48.76,27911.56996970037,33.1086,33.129,33.095,33.1222,27911.57
2017-07-24 12:20:00,48.75,48.76,48.72,48.74,50054.98821681068,33.1154,33.1222,33.095,33.1086,50054.9882
2017-07-24 12:30:00,48.74,48.75,48.69,48.7,40469.08315565032,33.1086,33.1154,33.0746,33.0814,40469.0832
2017-07-24 12:40:00,48.7,48.7,48.65,48.65,46888.11581191785,33.0814,33.0814,33.0475,33.0475,46888.1158
2017-07-24 12:50:00,48.66,48.72,48.65,48.71,53828.97542363371,33.0542,33.095,33.0475,33.0882,53828.9754
2017-07-24 13:00:00,48.71,48.73,48.69,48.7,33704.41027942992,33.0882,33.1018,33.0746,33.0814,33704.4103
2017-07-24 13:10:00,48.7,48.71,48.68,48.69,36301.20076310178,33.0814,33.0882,33.0678,33.0746,36301.2008
2017-07-24 13:20:00,48.69,48.75,48.67,48.74,52487.93625855684,33.0746,33.1154,33.061,33.1086,52487.9363
2017-07-24 13:30:00,48.74,48.75,48.73,48.74,39426.551453260014,33.1086,33.1154,33.1018,33.1086,39426.5515
2017-07-24 13:40:00,48.74,48.75,48.73,48.74,44751.43081584558,33.1086,33.1154,33.1018,33.1086,44751.4308
2017-07-24 13:50:00,48.75,48.76,48.72,48.75,51530.69240264841,33.1154,33.1222,33.095,33.1154,51530.6924
2017-07-24 14:00:00,48.75,48.76,48.73,48.76,52315.1161485804,33.1154,33.1222,33.1018,33.1222,52315.1161
2017-07-24 14:10:00,48.76,48.81,48.73,48.8,63824.48658960834,33.1222,33.1561,33.1018,33.1493,63824.4866
2017-07-24 14:20:00,48.8,48.87,48.8,48.86,85227.24722253394,33.1493,33.1969,33.1493,33.1901,85227.2472
2017-07-24 14:30:00,48.86,48.9,48.85,48.88,83453.03557400964,33.1901,33.2173,33.1833,33.2037,83453.0356
2017-07-24 14:40:00,48.88,48.88,48.81,48.83,54078.105712041295,33.2037,33.2037,33.1561,33.1697,54078.1057
2017-07-24 14:50:00,48.83,48.86,48.8,48.81,59941.64515767029,33.1697,33.1901,33.1493,33.1561,59941.6452
2017-07-24 15:00:00,48.81,48.85,48.8,48.8,58045.112781954886,33.1561,33.1833,33.1493,33.1493,58045.1128
2017-07-24 15:10:00,48.81,48.81,48.74,48.77,64173.49343508024,33.1561,33.1561,33.1086,33.129,64173.4934
2017-07-24 15:20:00,48.77,48.81,48.76,48.81,75271.01335428123,33.129,33.1561,33.1222,33.1561,75271.0134
2017-07-24 15:30:00,48.81,48.81,48.77,48.78,116787.1170463472,33.1561,33.1561,33.129,33.1358,116787.117
2017-07-24 15:40:00,48.78,48.81,48.76,48.81,106136.23611266972,33.1358,33.1561,33.1222,33.1561,106136.2361
2017-07-24 15:50:00,48.8,48.81,48.73,48.76,415239.59151610365,33.1493,33.1561,33.1018,33.1222,415239.5915
2017-07-25 09:30:00,49.33,49.59,49.24,49.48,224209.4041072832,33.5094,33.686,33.4482,33.6113,224209.4041
2017-07-25 09:40:00,49.48,49.48,49.33,49.42,100066.21030187407,33.6113,33.6113,33.5094,33.5705,100066.2103
2017-07-25 09:50:00,49.42,49.46,49.3,49.34,88278.5321512737,33.5705,33.5977,33.489,33.5162,88278.5322
2017-07-25 10:00:00,49.33,49.35,49.2,49.24,147234.87824037706,33.5094,33.523,33.4211,33.4482,147234.8782
2017-07-25 10:10:00,49.25,49.38,49.18,49.38,136779.2615868028,33.455,33.5433,33.4075,33.5433,136779.2616
2017-07-25 10:20:00,49.38,49.44,49.35,49.39,68330.15374256537,33.5433,33.5841,33.523,33.5501,68330.1537
2017-07-25 10:30:00,49.4,49.46,49.32,49.43,103806.5312535069,33.5569,33.5977,33.5026,33.5773,103806.5313
2017-07-25 10:40:00,49.43,49.47,49.4,49.46,106375.26652452024,33.5773,33.6045,33.5569,33.5977,106375.2665
2017-07-25 10:50:00,49.45,49.53,49.44,49.51,99947.256200202,33.5909,33.6452,33.5841,33.6316,99947.2562
2017-07-25 11:00:00,49.52,49.55,49.47,49.49,57498.59723936708,33.6384,33.6588,33.6045,33.6181,57498.5972
2017-07-25 11:10:00,49.5,49.65,49.49,49.64,100038.15508921556,33.6248,33.7267,33.6181,33.7199,100038.1551
2017-07-25 11:20:00,49.65,49.66,49.61,49.61,104488.83402536192,33.7267,33.7335,33.6996,33.6996,104488.834
2017-07-25 11:30:00,49.62,49.62,49.51,49.52,110210.975199192,33.7064,33.7064,33.6316,33.6384,110210.9752
2017-07-25 11:40:00,49.53,49.55,49.5,49.54,85470.76646840983,33.6452,33.6588,33.6248,33.652,85470.7665
2017-07-25 11:50:00,49.54,49.62,49.53,49.58,92779.71047020536,33.652,33.7064,33.6452,33.6792,92779.7105
2017-07-25 12:00:00,49.59,49.63,49.56,49.6,68728.53776231623,33.686,33.7132,33.6656,33.6928,68728.5378
2017-07-25 12:10:00,49.59,49.63,49.59,49.6,56517.78700482549,33.686,33.7132,33.686,33.6928,56517.787
2017-07-25 12:20:00,49.6,49.64,49.56,49.64,106435.86578386264,33.6928,33.7199,33.6656,33.7199,106435.8658
2017-07-25 12:30:00,49.63,49.66,49.58,49.59,46843.22747166424,33.7132,33.7335,33.6792,33.686,46843.2275
2017-07-25 12:40:00,49.59,49.59,49.55,49.55,54524.744697564805,33.686,33.686,33.6588,33.6588,54524.7447
2017-07-25 12:50:00,49.55,49.56,49.5,49.52,55749.07417798226,33.6588,33.6656,33.6248,33.6384,55749.0742
2017-07-25 13:00:00,49.51,49.51,49.45,49.5,78792.50364717764,33.6316,33.6316,33.5909,33.6248,78792.5036
2017-07-25 13:10:00,49.49,49.51,49.45,49.49,57366.1766356189,33.6181,33.6316,33.5909,33.6181,57366.1766
2017-07-25 13:20:00,49.48,49.49,49.43,49.46,68208.95522388059,33.6113,33.6181,33.5773,33.5977,68208.9552
2017-07-25 13:30:00,49.46,49.48,49.41,49.48,70744.02423970374,33.5977,33.6113,33.5637,33.6113,70744.0242
2017-07-25 13:40:00,49.47,49.48,49.4,49.43,70823.70104365391,33.6045,33.6113,33.5569,33.5773,70823.701
2017-07-25 13:50:00,49.44,49.45,49.38,49.42,58823.925485355176,33.5841,33.5909,33.5433,33.5705,58823.9255
2017-07-25 14:00:00,49.42,49.46,49.42,49.45,58750.98193244304,33.5705,33.5977,33.5705,33.5909,58750.9819
2017-07-25 14:10:00,49.45,49.48,49.42,49.45,82256.7613062507,33.5909,33.6113,33.5705,33.5909,82256.7613
2017-07-25 14:20:00,49.44,49.54,49.44,49.52,68796.99248120301,33.5841,33.652,33.5841,33.6384,68796.9925
2017-07-25 14:30:00,49.52,49.54,49.45,49.54,131934.687464931,33.6384,33.652,33.5909,33.652,131934.6875
2017-07-25 14:40:00,49.55,49.6,49.51,49.59,184552.7999102233,33.6588,33.6928,33.6316,33.686,184552.7999
2017-07-25 14:50:00,49.6,49.63,49.57,49.62,67011.5587476153,33.6928,33.7132,33.6724,33.7064,67011.5587
2017-07-25 15:00:00,49.63,49.65,49.59,49.62,73347.54797441364,33.7132,33.7267,33.686,33.7064,73347.548
2017-07-25 15:10:00,49.62,49.71,49.6,49.71,430354.6178880036,33.7064,33.7675,33.6928,33.7675,430354.6179
2017-07-25 15:20:00,49.7,49.75,49.67,49.69,171695.65705308045,33.7607,33.7947,33.7403,33.7539,171695.6571
2017-07-25 15:30:00,49.7,49.73,49.65,49.73,161613.7358321176,33.7607,33.7811,33.7267,33.7811,161613.7358
2017-07-25 15:40:00,49.73,49.73,49.63,49.71,264916.3954662776,33.7811,33.7811,33.7132,33.7675,264916.3955
2017-07-25 15:50:00,49.7,49.71,49.62,49.64,668109.0786668162,33.7607,33.7675,33.7064,33.7199,668109.0787
2017-07-26 09:30:00,49.64,49.7,49.52,49.67,93146.67265177867,33.7199,33.7607,33.6384,33.7403,93146.6727
2017-07-26 09:40:00,49.65,49.66,49.56,49.56,58886.76916171024,33.7267,33.7335,33.6656,33.6656,58886.7692
2017-07-26 09:50:00,49.56,49.66,49.54,49.63,52898.66457187745,33.6656,33.7335,33.652,33.7132,52898.6646
2017-07-26 10:00:00,49.63,49.68,49.58,49.65,65112.781954887214,33.7132,33.7471,33.6792,33.7267,65112.782
2017-07-26 10:10:00,49.64,49.73,49.64,49.67,83808.77567051958,33.7199,33.7811,33.7199,33.7403,83808.7757
2017-07-26 10:20:00,49.68,49.68,49.56,49.62,68116.93412636068,33.7471,33.7471,33.6656,33.7064,68116.9341
2017-07-26 10:30:00,49.62,49.64,49.53,49.59,50742.9020311974,33.7064,33.7199,33.6452,33.686,50742.902
2017-07-26 10:40:00,49.59,49.6,49.49,49.56,88343.62024464145,33.686,33.6928,33.6181,33.6656,88343.6202
2017-07-26 10:50:00,49.57,49.61,49.55,49.59,97542.36337111436,33.6724,33.6996,33.6588,33.686,97542.3634
2017-07-26 11:00:00,49.59,49.6,49.47,49.47,165801.81797778027,33.686,33.6928,33.6045,33.6045,165801.818
2017-07-26 11:10:00,49.47,49.52,49.46,49.48,50307.48513073729,33.6045,33.6384,33.5977,33.6113,50307.4851
2017-07-26 11:20:00,49.48,49.51,49.46,49.48,87960.94714397934,33.6113,33.6316,33.5977,33.6113,87960.9471
2017-07-26 11:30:00,49.47,49.52,49.44,49.46,98794.74806419032,33.6045,33.6384,33.5841,33.5977,98794.7481
2017-07-26 11:40:00,49.46,49.49,49.42,49.47,181552.0143642689,33.5977,33.6181,33.5705,33.6045,181552.0144
2017-07-26 11:50:00,49.47,49.48,49.36,49.39,143826.73100662103,33.6045,33.6113,33.5297,33.5501,143826.731
2017-07-26 12:00:00,49.39,49.39,49.32,49.39,61326.45045449444,33.5501,33.5501,33.5026,33.5501,61326.4505
2017-07-26 12:10:00,49.39,49.43,49.34,49.4,169177.42116485242,33.5501,33.5773,33.5162,33.5569,169177.4212
2017-07-26 12:20:00,49.4,49.41,49.35,49.37,48377.28649983167,33.5569,33.5637,33.523,33.5365,48377.2865
2017-07-26 12:30:00,49.37,49.38,49.33,49.35,38588.26169902368,33.5365,33.5433,33.5094,33.523,38588.2617
2017-07-26 12:40:00,49.36,49.38,49.3,49.3,74739.08652227583,33.5297,33.5433,33.489,33.489,74739.0865
2017-07-26 12:50:00,49.3,49.3,49.22,49.22,42564.24643698799,33.489,33.489,33.4346,33.4346,42564.2464
2017-07-26 13:00:00,49.23,49.24,49.17,49.19,37605.20704746942,33.4414,33.4482,33.4007,33.4143,37605.207
2017-07-26 13:10:00,49.18,49.19,49.16,49.16,26075.636853327345,33.4075,33.4143,33.3939,33.3939,26075.6369
2017-07-26 13:20:00,49.17,49.17,49.06,49.06,67326.89933789698,33.4007,33.4007,33.326,33.326,67326.8993
2017-07-26 13:30:00,49.06,49.07,49.03,49.04,65327.123779598245,33.326,33.3328,33.3056,33.3124,65327.1238
2017-07-26 13:40:00,49.04,49.06,49.0,49.05,97505.33049040512,33.3124,33.326,33.2852,33.3192,97505.3305
2017-07-26 13:50:00,49.05,49.06,48.99,49.01,98983.27909325552,33.3192,33.326,33.2784,33.292,98983.2791
2017-07-26 14:00:00,49.02,49.16,49.01,49.04,149636.40444394568,33.2988,33.3939,33.292,33.3124,149636.4044
2017-07-26 14:10:00,49.04,49.06,49.0,49.02,66276.51217596229,33.3124,33.326,33.2852,33.2988,66276.5122
2017-07-26 14:20:00,49.03,49.06,48.98,49.06,70359.10672202896,33.3056,33.326,33.2716,33.326,70359.1067
2017-07-26 14:30:00,49.05,49.06,48.96,48.97,70357.9845135226,33.3192,33.326,33.258,33.2648,70357.9845
2017-07-26 14:40:00,48.96,48.99,48.95,48.97,47084.50230052744,33.258,33.2784,33.2512,33.2648,47084.5023
2017-07-26 14:50:00,48.97,48.97,48.88,48.88,76733.25103804286,33.2648,33.2648,33.2037,33.2037,76733.251
2017-07-26 15:00:00,48.88,48.89,48.83,48.84,94351.92458758836,33.2037,33.2105,33.1697,33.1765,94351.9246
2017-07-26 15:10:00,48.84,48.84,48.73,48.73,114051.17270788913,33.1765,33.1765,33.1018,33.1018,114051.1727
2017-07-26 15:20:00,48.73,48.74,48.67,48.69,93176.97228144988,33.1018,33.1086,33.061,33.0746,93176.9723
2017-07-26 15:30:00,48.69,48.8,48.68,48.8,139258.22017730895,33.0746,33.1493,33.0678,33.1493,139258.2202
2017-07-26 15:40:00,48.79,48.79,48.62,48.62,209065.2003142184,33.1426,33.1426,33.0271,33.0271,209065.2003
2017-07-26 15:50:00,48.61,48.79,48.6,48.76,311426.32701155875,33.0203,33.1426,33.0135,33.1222,311426.327
2017-07-27 09:30:00,48.89,48.93,48.67,48.75,99859.72393670744,33.2105,33.2377,33.061,33.1154,99859.7239
2017-07-27 09:40:00,48.75,48.83,48.71,48.81,70489.28290876445,33.1154,33.1697,33.0882,33.1561,70489.2829
2017-07-27 09:50:00,48.81,48.96,48.81,48.9,78807.09235776006,33.1561,33.258,33.1561,33.2173,78807.0924
2017-07-27 10:00:00,48.9,48.94,48.82,48.89,71443.16013915386,33.2173,33.2444,33.1629,33.2105,71443.1601
2017-07-27 10:10:00,48.9,49.0,48.89,49.0,65441.589047244976,33.2173,33.2852,33.2105,33.2852,65441.589
2017-07-27 10:20:00,49.0,49.14,49.0,49.14,66413.42161373583,33.2852,33.3803,33.2852,33.3803,66413.4216
2017-07-27 10:30:00,49.14,49.15,49.03,49.09,56856.69397374032,33.3803,33.3871,33.3056,33.3463,56856.694
2017-07-27 10:40:00,49.08,49.15,49.07,49.15,57896.98125911794,33.3395,33.3871,33.3328,33.3871,57896.9813
2017-07-27 10:50:00,49.14,49.14,49.05,49.1,47037.369543261135,33.3803,33.3803,33.3192,33.3531,47037.3695
2017-07-27 11:00:00,49.1,49.14,49.06,49.1,109833.9131410616,33.3531,33.3803,33.326,33.3531,109833.9131
2017-07-27 11:10:00,49.1,49.14,48.97,48.97,39751.99192009875,33.3531,33.3803,33.2648,33.2648,39751.9919
2017-07-27 11:20:00,48.97,49.03,48.92,49.03,44005.16215912916,33.2648,33.3056,33.2309,33.3056,44005.1622
2017-07-27 11:30:00,49.04,49.07,48.99,49.05,47809.44899562338,33.3124,33.3328,33.2784,33.3192,47809.449
2017-07-27 11:40:00,49.05,49.06,48.96,48.96,45101.55986982381,33.3192,33.326,33.258,33.258,45101.5599
2017-07-27 11:50:00,48.97,49.06,48.95,49.01,46155.31365727752,33.2648,33.326,33.2512,33.292,46155.3137
2017-07-27 12:00:00,49.02,49.03,48.98,49.03,28063.068118056333,33.2988,33.3056,33.2716,33.3056,28063.0681
2017-07-27 12:10:00,49.03,49.1,49.02,49.09,30509.482661878574,33.3056,33.3531,33.2988,33.3463,30509.4827
2017-07-27 12:20:00,49.09,49.16,49.07,49.13,49123.555156548086,33.3463,33.3939,33.3328,33.3735,49123.5552
2017-07-27 12:30:00,49.13,49.15,49.11,49.14,54102.79429918079,33.3735,33.3871,33.3599,33.3803,54102.7943
2017-07-27 12:40:00,49.14,49.18,49.12,49.14,85006.17214678487,33.3803,33.4075,33.3667,33.3803,85006.1721
2017-07-27 12:50:00,49.14,49.2,49.13,49.17,96454.94332847044,33.3803,33.4211,33.3735,33.4007,96454.9433
2017-07-27 13:00:00,49.17,49.29,49.13,49.24,115000.56110425315,33.4007,33.4822,33.3735,33.4482,115000.5611
2017-07-27 13:10:00,49.24,49.26,49.13,49.14,70467.96094714398,33.4482,33.4618,33.3735,33.3803,70467.9609
2017-07-27 13:20:00,49.14,49.16,48.97,49.04,102284.8165189092,33.3803,33.3939,33.2648,33.3124,102284.8165
2017-07-27 13:30:00,49.03,49.03,48.88,48.94,76416.78823925485,33.3056,33.3056,33.2037,33.2444,76416.7882
2017-07-27 13:40:00,48.94,49.05,48.91,48.98,68215.68847491864,33.2444,33.3192,33.2241,33.2716,68215.6885
2017-07-27 13:50:00,48.98,49.01,48.89,48.9,76182.24666142969,33.2716,33.292,33.2105,33.2173,76182.2467
2017-07-27 14:00:00,48.91,48.99,48.89,48.99,83119.73964762653,33.2241,33.2784,33.2105,33.2784,83119.7396
2017-07-27 14:10:00,48.98,49.03,48.92,48.96,65023.005274379975,33.2716,33.3056,33.2309,33.258,65023.0053
2017-07-27 14:20:00,48.96,48.98,48.81,48.85,61389.29413084951,33.258,33.2716,33.1561,33.1833,61389.2941
2017-07-27 14:30:00,48.85,48.89,48.79,48.81,89809.22455392212,33.1833,33.2105,33.1426,33.1561,89809.2246
2017-07-27 14:40:00,48.81,48.81,48.73,48.77,57543.48557962069,33.1561,33.1561,33.1018,33.129,57543.4856
2017-07-27 14:50:00,48.78,48.85,48.74,48.84,45461.78880035911,33.1358,33.1833,33.1086,33.1765,45461.7888
2017-07-27 15:00:00,48.83,48.85,48.74,48.76,62987.31904387835,33.1697,33.1833,33.1086,33.1222,62987.319
2017-07-27 15:10:00,48.75,48.84,48.73,48.83,56142.96936370777,33.1154,33.1765,33.1018,33.1697,56142.9694
2017-07-27 15:20:00,48.82,48.95,48.82,48.94,62564.24643698799,33.1629,33.2512,33.1629,33.2444,62564.2464
2017-07-27 15:30:00,48.93,48.98,48.89,48.98,94404.66838738637,33.2377,33.2716,33.2105,33.2716,94404.6684
2017-07-27 15:40:00,48.98,48.98,48.92,48.97,104709.90910111098,33.2716,33.2716,33.2309,33.2648,104709.9091
2017-07-27 15:50:00,48.97,49.05,48.93,49.04,322781.954887218,33.2648,33.3192,33.2377,33.3124,322781.9549
2017-07-28 09:30:00,49.01,49.23,49.01,49.1,222856.0206486365,33.292,33.4414,33.292,33.3531,222856.0206
2017-07-28 09:40:00,49.1,49.1,48.84,48.86,87128.26843227471,33.3531,33.3531,33.1765,33.1901,87128.2684
2017-07-28 09:50:00,48.87,48.87,48.62,48.64,115265.40231174952,33.1969,33.1969,33.0271,33.0407,115265.4023
2017-07-28 10:00:00,48.63,48.73,48.59,48.62,66156.43586578386,33.0339,33.1018,33.0067,33.0271,66156.4359
2017-07-28 10:10:00,48.62,48.73,48.6,48.71,67193.35652564246,33.0271,33.1018,33.0135,33.0882,67193.3565
2017-07-28 10:20:00,48.71,48.81,48.66,48.81,85053.30490405117,33.0882,33.1561,33.0542,33.1561,85053.3049
2017-07-28 10:30:00,48.81,48.86,48.75,48.84,66011.67096846594,33.1561,33.1901,33.1154,33.1765,66011.671
2017-07-28 10:40:00,48.83,48.9,48.8,48.81,57582.76287734261,33.1697,33.2173,33.1493,33.1561,57582.7629
2017-07-28 10:50:00,48.81,48.89,48.75,48.87,46145.213780720456,33.1561,33.2105,33.1154,33.1969,46145.2138
2017-07-28 11:00:00,48.87,48.95,48.83,48.92,68998.9900123443,33.1969,33.2512,33.1697,33.2309,68998.99
2017-07-28 11:10:00,48.93,48.95,48.86,48.87,37782.51599147121,33.2377,33.2512,33.1901,33.1969,37782.516
2017-07-28 11:20:00,48.86,48.91,48.81,48.83,67334.75479744136,33.1901,33.2241,33.1561,33.1697,67334.7548
2017-07-28 11:30:00,48.83,48.9,48.78,48.88,26109.30310851756,33.1697,33.2173,33.1358,33.2037,26109.3031
2017-07-28 11:40:00,48.87,48.9,48.83,48.9,66515.54258781282,33.1969,33.2173,33.1697,33.2173,66515.5426
2017-07-28 11:50:00,48.89,48.94,48.89,48.91,51865.11053753787,33.2105,33.2444,33.2105,33.2241,51865.1105
2017-07-28 12:00:00,48.92,49.06,48.91,49.06,46076.75906183368,33.2309,33.326,33.2241,33.326,46076.7591
2017-07-28 12:10:00,49.05,49.12,49.05,49.1,17559.196498709458,33.3192,33.3667,33.3192,33.3531,17559.1965
2017-07-28 12:20:00,49.1,49.11,49.02,49.08,24920.884300302994,33.3531,33.3599,33.2988,33.3395,24920.8843
2017-07-28 12:30:00,49.09,49.1,49.06,49.07,19323.30827067669,33.3463,33.3531,33.326,33.3328,19323.3083
2017-07-28 12:40:00,49.08,49.08,49.03,49.05,16690.60711480193,33.3395,33.3395,33.3056,33.3192,16690.6071
2017-07-28 12:50:00,49.06,49.06,49.01,49.04,40160.47581640669,33.326,33.326,33.292,33.3124,40160.4758
2017-07-28 13:00:00,49.03,49.06,49.01,49.05,41768.60060599259,33.3056,33.326,33.292,33.3192,41768.6006
2017-07-28 13:10:00,49.05,49.07,48.99,48.99,31015.59869823813,33.3192,33.3328,33.2784,33.2784,31015.5987
2017-07-28 13:20:00,48.99,49.02,48.97,49.0,20173.94231848277,33.2784,33.2988,33.2648,33.2852,20173.9423
2017-07-28 13:30:00,49.01,49.08,49.01,49.04,24422.623723487824,33.292,33.3395,33.292,33.3124,24422.6237
2017-07-28 13:40:00,49.04,49.08,49.04,49.07,25034.227359443383,33.3124,33.3395,33.3124,33.3328,25034.2274
2017-07-28 13:50:00,49.08,49.12,49.06,49.1,21362.36112669734,33.3395,33.3667,33.326,33.3531,21362.3611
2017-07-28 14:00:00,49.09,49.14,49.09,49.14,44513.5226125014,33.3463,33.3803,33.3463,33.3803,44513.5226
2017-07-28 14:10:00,49.14,49.17,49.12,49.16,45047.69386151947,33.3803,33.4007,33.3667,33.3939,45047.6939
2017-07-28 14:20:00,49.16,49.2,49.14,49.2,39758.72517113679,33.3939,33.4211,33.3803,33.4211,39758.7252
2017-07-28 14:30:00,49.19,49.24,49.18,49.22,32701.155874761527,33.4143,33.4482,33.4075,33.4346,32701.1559
2017-07-28 14:40:00,49.23,49.3,49.23,49.28,46952.081696779256,33.4414,33.489,33.4414,33.4754,46952.0817
2017-07-28 14:50:00,49.29,49.34,49.27,49.29,35782.74043317248,33.4822,33.5162,33.4686,33.4822,35782.7404
2017-07-28 15:00:00,49.29,49.33,49.27,49.33,30496.01615980249,33.4822,33.5094,33.4686,33.5094,30496.0162
2017-07-28 15:10:00,49.32,49.38,49.3,49.34,47367.29884412524,33.5026,33.5433,33.489,33.5162,47367.2988
2017-07-28 15:20:00,49.34,49.36,49.27,49.27,65918.52766243968,33.5162,33.5297,33.4686,33.4686,65918.5277
2017-07-28 15:30:00,49.27,49.3,49.24,49.25,60703.62473347547,33.4686,33.489,33.4482,33.455,60703.6247
2017-07-28 15:40:00,49.25,49.3,49.24,49.25,113926.60756368532,33.455,33.489,33.4482,33.455,113926.6076
2017-07-28 15:50:00,49.26,49.31,49.22,49.22,246449.3322859388,33.4618,33.4958,33.4346,33.4346,246449.3323
2017-07-31 09:30:00,49.45,49.53,49.37,49.46,130133.54281225453,33.5909,33.6452,33.5365,33.5977,130133.5428
2017-07-31 09:40:00,49.46,49.46,49.32,49.32,68812.70340029176,33.5977,33.5977,33.5026,33.5026,68812.7034
2017-07-31 09:50:00,49.32,49.38,49.23,49.33,68958.59050611603,33.5026,33.5433,33.4414,33.5094,68958.5905
2017-07-31 10:00:00,49.32,49.33,49.24,49.3,86562.67534507911,33.5026,33.5094,33.4482,33.489,86562.6753
2017-07-31 10:10:00,49.3,49.3,49.22,49.25,68203.34418134889,33.489,33.489,33.4346,33.455,68203.3442
2017-07-31 10:20:00,49.26,49.35,49.23,49.34,98703.84917517674,33.4618,33.523,33.4414,33.5162,98703.8492
2017-07-31 10:30:00,49.34,49.35,49.2,49.25,97739.87206823028,33.5162,33.523,33.4211,33.455,97739.8721
2017-07-31 10:40:00,49.25,49.25,49.15,49.15,74216.13735832117,33.455,33.455,33.3871,33.3871,74216.1374
2017-07-31 10:50:00,49.15,49.22,49.15,49.18,47945.236224890585,33.3871,33.4346,33.3871,33.4075,47945.2362
2017-07-31 11:00:00,49.19,49.27,49.15,49.15,74397.93513634833,33.4143,33.4686,33.3871,33.3871,74397.9351
2017-07-31 11:10:00,49.15,49.22,49.14,49.22,47746.60531926832,33.3871,33.4346,33.3803,33.4346,47746.6053
2017-07-31 11:20:00,49.21,49.27,49.2,49.21,42996.29671192908,33.4279,33.4686,33.4211,33.4279,42996.2967
2017-07-31 11:30:00,49.21,49.22,49.14,49.19,70764.22399281786,33.4279,33.4346,33.3803,33.4143,70764.224
2017-07-31 11:40:00,49.19,49.22,49.18,49.22,47398.72068230277,33.4143,33.4346,33.4075,33.4346,47398.7207
2017-07-31 11:50:00,49.22,49.23,49.15,49.16,48486.14072494669,33.4346,33.4414,33.3871,33.3939,48486.1407
2017-07-31 12:00:00,49.15,49.22,49.14,49.22,41264.728986645714,33.3871,33.4346,33.3803,33.4346,41264.729
2017-07-31 12:10:00,49.22,49.22,49.18,49.21,69647.62652900908,33.4346,33.4346,33.4075,33.4279,69647.6265
2017-07-31 12:20:00,49.2,49.27,49.2,49.27,37684.88385141959,33.4211,33.4686,33.4211,33.4686,37684.8839
2017-07-31 12:30:00,49.26,49.3,49.26,49.27,28289.75423633711,33.4618,33.489,33.4618,33.4686,28289.7542
2017-07-31 12:40:00,49.26,49.3,49.24,49.25,49235.77600718213,33.4618,33.489,33.4482,33.455,49235.776
2017-07-31 12:50:00,49.25,49.25,49.16,49.18,36588.48614072495,33.455,33.455,33.3939,33.4075,36588.4861
2017-07-31 13:00:00,49.18,49.25,49.18,49.22,57191.11210862978,33.4075,33.455,33.4075,33.4346,57191.1121
2017-07-31 13:10:00,49.22,49.22,49.14,49.2,75896.08349231287,33.4346,33.4346,33.3803,33.4211,75896.0835
2017-07-31 13:20:00,49.2,49.26,49.2,49.22,33378.969812591175,33.4211,33.4618,33.4211,33.4346,33378.9698
2017-07-31 13:30:00,49.22,49.23,49.2,49.22,78556.83986084614,33.4346,33.4414,33.4211,33.4346,78556.8399
2017-07-31 13:40:00,49.22,49.22,49.18,49.22,55432.61137919425,33.4346,33.4346,33.4075,33.4346,55432.6114
2017-07-31 13:50:00,49.22,49.24,49.18,49.19,80833.80092021097,33.4346,33.4482,33.4075,33.4143,80833.8009
2017-07-31 14:00:00,49.19,49.2,49.11,49.12,61238.91819099989,33.4143,33.4211,33.3599,33.3667,61238.9182
2017-07-31 14:10:00,49.12,49.16,49.1,49.14,50521.82695544832,33.3667,33.3939,33.3531,33.3803,50521.827
2017-07-31 14:20:00,49.14,49.19,49.14,49.15,150759.7351587925,33.3803,33.4143,33.3803,33.3871,150759.7352
2017-07-31 14:30:00,49.15,49.15,49.06,49.07,60291.77421164853,33.3871,33.3871,33.326,33.3328,60291.7742
2017-07-31 14:40:00,49.08,49.12,49.07,49.12,74197.05981371338,33.3395,33.3667,33.3328,33.3667,74197.0598
2017-07-31 14:50:00,49.12,49.12,49.08,49.12,32655.14532600157,33.3667,33.3667,33.3395,33.3667,32655.1453
2017-07-31 15:00:00,49.13,49.15,49.08,49.14,55284.479856357306,33.3735,33.3871,33.3395,33.3803,55284.4799
2017-07-31 15:10:00,49.14,49.19,49.13,49.14,73550.66771406127,33.3803,33.4143,33.3735,33.3803,73550.6677
2017-07-31 15:20:00,49.13,49.14,49.09,49.1,106986.8701604758,33.3735,33.3803,33.3463,33.3531,106986.8702
2017-07-31 15:30:00,49.1,49.17,49.1,49.15,89685.78161822466,33.3531,33.4007,33.3531,33.3871,89685.7816
2017-07-31 15:40:00,49.15,49.16,49.12,49.14,133454.15778251598,33.3871,33.3939,33.3667,33.3803,133454.1578
2017-07-31 15:50:00,49.13,49.14,48.97,49.01,537111.4353046796,33.3735,33.3803,33.2648,33.292,537111.4353
2017-08-01 09:30:00,49.46,49.46,48.89,49.2,244367.63550667712,33.5977,33.5977,33.2105,33.4211,244367.6355
2017-08-01 09:40:00,49.2,49.43,49.18,49.41,121500.3927729772,33.4211,33.5773,33.4075,33.5637,121500.3928
2017-08-01 09:50:00,49.38,49.39,49.24,49.27,114639.20996521151,33.5433,33.5501,33.4482,33.4686,114639.21
2017-08-01 10:00:00,49.28,49.38,49.26,49.3,145736.72988441252,33.4754,33.5433,33.4618,33.489,145736.7299
2017-08-01 10:10:00,49.3,49.32,49.25,49.28,78579.28403097295,33.489,33.5026,33.455,33.4754,78579.284
2017-08-01 10:20:00,49.28,49.3,49.18,49.21,101683.3127595107,33.4754,33.489,33.4075,33.4279,101683.3128
2017-08-01 10:30:00,49.21,49.26,49.19,49.21,92939.0640781057,33.4279,33.4618,33.4143,33.4279,92939.0641
2017-08-01 10:40:00,49.21,49.26,49.18,49.22,112549.65772640557,33.4279,33.4618,33.4075,33.4346,112549.6577
2017-08-01 10:50:00,49.22,49.3,49.16,49.28,85141.95937605207,33.4346,33.489,33.3939,33.4754,85141.9594
2017-08-01 11:00:00,49.28,49.33,49.2,49.22,285380.98978790257,33.4754,33.5094,33.4211,33.4346,285380.9898
2017-08-01 11:10:00,49.22,49.25,49.17,49.17,114170.1268095612,33.4346,33.455,33.4007,33.4007,114170.1268
2017-08-01 11:20:00,49.17,49.27,49.16,49.24,74358.65783862642,33.4007,33.4686,33.3939,33.4482,74358.6578
2017-08-01 11:30:00,49.24,49.31,49.24,49.3,42658.51195152059,33.4482,33.4958,33.4482,33.489,42658.512
2017-08-01 11:40:00,49.3,49.36,49.28,49.35,61598.02491302884,33.489,33.5297,33.4754,33.523,61598.0249
2017-08-01 11:50:00,49.35,49.35,49.29,49.3,64850.18516440354,33.523,33.523,33.4822,33.489,64850.1852
2017-08-01 12:00:00,49.31,49.38,49.28,49.36,70360.22893053529,33.4958,33.5433,33.4754,33.5297,70360.2289
2017-08-01 12:10:00,49.35,49.46,49.35,49.43,40627.31455504432,33.523,33.5977,33.523,33.5773,40627.3146
2017-08-01 12:20:00,49.43,49.45,49.4,49.41,33413.758276287735,33.5773,33.5909,33.5569,33.5637,33413.7583
2017-08-01 12:30:00,49.4,49.43,49.38,49.41,29426.551453260014,33.5569,33.5773,33.5433,33.5637,29426.5515
2017-08-01 12:40:00,49.41,49.43,49.39,49.39,52842.554146560426,33.5637,33.5773,33.5501,33.5501,52842.5541
2017-08-01 12:50:00,49.38,49.41,49.38,49.4,46478.50970710358,33.5433,33.5637,33.5433,33.5569,46478.5097
2017-08-01 13:00:00,49.4,49.48,49.39,49.48,73211.76074514644,33.5569,33.6113,33.5501,33.6113,73211.7607
2017-08-01 13:10:00,49.48,49.53,49.47,49.52,52704.52250028055,33.6113,33.6452,33.6045,33.6384,52704.5225
2017-08-01 13:20:00,49.52,49.54,49.48,49.5,110113.3430591404,33.6384,33.652,33.6113,33.6248,110113.3431
2017-08-01 13:30:00,49.5,49.51,49.45,49.46,64117.38300976321,33.6248,33.6316,33.5909,33.5977,64117.383
2017-08-01 13:40:00,49.45,49.5,49.44,49.5,48940.63517001459,33.5909,33.6248,33.5841,33.6248,48940.6352
2017-08-01 13:50:00,49.5,49.57,49.49,49.55,71878.57703961396,33.6248,33.6724,33.6181,33.6588,71878.577
2017-08-01 14:00:00,49.55,49.63,49.55,49.63,71041.40949388396,33.6588,33.7132,33.6588,33.7132,71041.4095
2017-08-01 14:10:00,49.62,49.63,49.57,49.58,62126.5851195152,33.7064,33.7132,33.6724,33.6792,62126.5851
2017-08-01 14:20:00,49.57,49.63,49.57,49.63,47405.45393334081,33.6724,33.7132,33.6724,33.7132,47405.4539
2017-08-01 14:30:00,49.63,49.63,49.57,49.58,47027.26966670407,33.7132,33.7132,33.6724,33.6792,47027.2697
2017-08-01 14:40:00,49.58,49.58,49.52,49.53,33359.89226798339,33.6792,33.6792,33.6384,33.6452,33359.8923
2017-08-01 14:50:00,49.53,49.55,49.5,49.55,46747.839748625294,33.6452,33.6588,33.6248,33.6588,46747.8397
2017-08-01 15:00:00,49.55,49.57,49.47,49.5,80551.00437661317,33.6588,33.6724,33.6045,33.6248,80551.0044
2017-08-01 15:10:00,49.5,49.52,49.49,49.5,68300.9763214005,33.6248,33.6384,33.6181,33.6248,68300.9763
2017-08-01 15:20:00,49.5,49.52,49.48,49.5,80910.11109864213,33.6248,33.6384,33.6113,33.6248,80910.1111
2017-08-01 15:30:00,49.5,49.55,49.49,49.55,118872.18045112782,33.6248,33.6588,33.6181,33.6588,118872.1805
2017-08-01 15:40:00,49.55,49.61,49.54,49.55,156846.59409718326,33.6588,33.6996,33.652,33.6588,156846.5941
2017-08-01 15:50:00,49.55,49.67,49.52,49.63,377711.81685557176,33.6588,33.7403,33.6384,33.7132,377711.8169
2017-08-02 09:30:00,49.59,49.7,49.37,49.68,120692.40264841208,33.686,33.7607,33.5365,33.7471,120692.4026
2017-08-02 09:40:00,49.66,49.67,49.32,49.33,78866.56940859611,33.7335,33.7403,33.5026,33.5094,78866.5694
2017-08-02 09:50:00,49.33,49.37,49.25,49.31,165650.3198294243,33.5094,33.5365,33.455,33.4958,165650.3198
2017-08-02 10:00:00,49.31,49.37,49.25,49.32,60967.34373246549,33.4958,33.5365,33.455,33.5026,60967.3437
2017-08-02 10:10:00,49.32,49.37,49.22,49.23,40968.46594097183,33.5026,33.5365,33.4346,33.4414,40968.4659
2017-08-02 10:20:00,49.22,49.23,49.01,49.02,123437.32465492089,33.4346,33.4414,33.292,33.2988,123437.3247
2017-08-02 10:30:00,49.03,49.04,48.95,48.97,114442.82347660196,33.3056,33.3124,33.2512,33.2648,114442.8235
2017-08-02 10:40:00,48.98,48.99,48.75,48.82,142376.8376164291,33.2716,33.2784,33.1154,33.1629,142376.8376
2017-08-02 10:50:00,48.81,48.86,48.71,48.85,199558.97205700816,33.1561,33.1901,33.0882,33.1833,199558.9721
2017-08-02 11:00:00,48.85,48.99,48.84,48.98,126806.194590955,33.1833,33.2784,33.1765,33.2716,126806.1946
2017-08-02 11:10:00,48.98,49.02,48.91,49.0,81796.6558186511,33.2716,33.2988,33.2241,33.2852,81796.6558
2017-08-02 11:20:00,49.0,49.07,49.0,49.04,75733.3632588935,33.2852,33.3328,33.2852,33.3124,75733.3633
2017-08-02 11:30:00,49.03,49.03,48.94,48.95,78511.95152059253,33.3056,33.3056,33.2444,33.2512,78511.9515
2017-08-02 11:40:00,48.94,49.12,48.94,49.08,83079.34014139826,33.2444,33.3667,33.2444,33.3395,83079.3401
2017-08-02 11:50:00,49.08,49.13,49.02,49.05,57067.66917293233,33.3395,33.3735,33.2988,33.3192,57067.6692
2017-08-02 12:00:00,49.04,49.08,49.03,49.06,48586.017282011,33.3124,33.3395,33.3056,33.326,48586.0173
2017-08-02 12:10:00,49.06,49.08,48.98,49.0,48105.71204129727,33.326,33.3395,33.2716,33.2852,48105.712
2017-08-02 12:20:00,49.01,49.05,48.97,48.98,62717.98900235663,33.292,33.3192,33.2648,33.2716,62717.989
2017-08-02 12:30:00,48.97,49.08,48.97,49.08,41189.541016720905,33.2648,33.3395,33.2648,33.3395,41189.541
2017-08-02 12:40:00,49.08,49.08,49.01,49.06,42568.73527101335,33.3395,33.3395,33.292,33.326,42568.7353
2017-08-02 12:50:00,49.06,49.09,49.05,49.08,39627.42677589496,33.326,33.3463,33.3192,33.3395,39627.4268
2017-08-02 13:00:00,49.09,49.24,49.08,49.22,70233.41936931881,33.3463,33.4482,33.3395,33.4346,70233.4194
2017-08-02 13:10:00,49.22,49.23,49.17,49.23,44703.17585007294,33.4346,33.4414,33.4007,33.4414,44703.1759
2017-08-02 13:20:00,49.23,49.27,49.2,49.22,202976.0969588149,33.4414,33.4686,33.4211,33.4346,202976.097
2017-08-02 13:30:00,49.22,49.22,49.14,49.19,157424.5314779486,33.4346,33.4346,33.3803,33.4143,157424.5315
2017-08-02 13:40:00,49.18,49.2,49.15,49.15,107426.77589496128,33.4075,33.4211,33.3871,33.3871,107426.7759
2017-08-02 13:50:00,49.15,49.19,49.13,49.19,181146.89709348,33.3871,33.4143,33.3735,33.4143,181146.8971
2017-08-02 14:00:00,49.18,49.22,49.15,49.21,88689.26046459432,33.4075,33.4346,33.3871,33.4279,88689.2605
2017-08-02 14:10:00,49.22,49.27,49.18,49.25,126047.58164066882,33.4346,33.4686,33.4075,33.455,126047.5816
2017-08-02 14:20:00,49.26,49.28,49.22,49.22,111686.67938502973,33.4618,33.4754,33.4346,33.4346,111686.6794
2017-08-02 14:30:00,49.23,49.32,49.22,49.29,127315.67725283356,33.4414,33.5026,33.4346,33.4822,127315.6773
2017-08-02 14:40:00,49.3,49.37,49.28,49.36,95657.05308046234,33.489,33.5365,33.4754,33.5297,95657.0531
2017-08-02 14:50:00,49.36,49.37,49.31,49.32,66918.41544158904,33.5297,33.5365,33.4958,33.5026,66918.4154
2017-08-02 15:00:00,49.33,49.35,49.31,49.35,80519.58253843564,33.5094,33.523,33.4958,33.523,80519.5825
2017-08-02 15:10:00,49.35,49.4,49.33,49.35,86643.47435753563,33.523,33.5569,33.5094,33.523,86643.4744
2017-08-02 15:20:00,49.34,49.45,49.33,49.44,96433.62136684995,33.5162,33.5909,33.5094,33.5841,96433.6214
2017-08-02 15:30:00,49.45,49.46,49.39,49.39,205865.7838626417,33.5909,33.5977,33.5501,33.5501,205865.7839
2017-08-02 15:40:00,49.39,49.48,49.38,49.47,188729.65997082257,33.5501,33.6113,33.5433,33.6045,188729.66
2017-08-02 15:50:00,49.47,49.47,49.34,49.41,446142.96936370776,33.6045,33.6045,33.5162,33.5637,446142.9694
2017-08-03 09:30:00,47.75,48.47,47.67,48.02,386935.24856918416,32.6786,33.1713,32.6239,32.8634,386935.2486
2017-08-03 09:40:00,48.02,48.16,47.67,48.07,411420.715969027,32.8634,32.9592,32.6239,32.8976,411420.716
2017-08-03 09:50:00,48.05,48.51,48.05,48.36,348178.6555942094,32.8839,33.1987,32.8839,33.0961,348178.6556
2017-08-03 10:00:00,48.35,48.35,48.19,48.27,196615.41914487712,33.0892,33.0892,32.9797,33.0345,196615.4191
2017-08-03 10:10:00,48.26,48.38,48.25,48.26,156337.11143530466,33.0276,33.1098,33.0208,33.0276,156337.1114
2017-08-03 10:20:00,48.27,48.28,48.07,48.16,158847.4918639883,33.0345,33.0413,32.8976,32.9592,158847.4919
2017-08-03 10:30:00,48.16,48.22,48.12,48.17,405723.2633823364,32.9592,33.0003,32.9318,32.966,405723.2634
2017-08-03 10:40:00,48.18,48.24,48.15,48.2,318102.3454157782,32.9729,33.0139,32.9524,32.9866,318102.3454
2017-08-03 10:50:00,48.2,48.28,48.16,48.19,206007.18213444052,32.9866,33.0413,32.9592,32.9797,206007.1821
2017-08-03 11:00:00,48.18,48.25,48.16,48.23,134948.93951296151,32.9729,33.0208,32.9592,33.0071,134948.9395
2017-08-03 11:10:00,48.22,48.22,48.13,48.16,210930.31085175625,33.0003,33.0003,32.9387,32.9592,210930.3109
2017-08-03 11:20:00,48.16,48.16,48.01,48.07,226066.6591852766,32.9592,32.9592,32.8565,32.8976,226066.6592
2017-08-03 11:30:00,48.07,48.12,47.95,47.99,98495.1183929974,32.8976,32.9318,32.8155,32.8429,98495.1184
2017-08-03 11:40:00,47.99,48.08,47.91,48.08,109748.62529457972,32.8429,32.9044,32.7881,32.9044,109748.6253
2017-08-03 11:50:00,48.07,48.1,47.99,48.02,81231.0627314555,32.8976,32.9181,32.8429,32.8634,81231.0627
2017-08-03 12:00:00,48.01,48.03,47.87,47.87,76141.84715520144,32.8565,32.8702,32.7607,32.7607,76141.8472
2017-08-03 12:10:00,47.87,47.89,47.8,47.82,79341.26360677814,32.7607,32.7744,32.7128,32.7265,79341.2636
2017-08-03 12:20:00,47.82,47.93,47.82,47.83,87298.84412523847,32.7265,32.8018,32.7265,32.7334,87298.8441
2017-08-03 12:30:00,47.83,47.91,47.83,47.9,58022.66861182808,32.7334,32.7881,32.7334,32.7813,58022.6686
2017-08-03 12:40:00,47.91,47.98,47.87,47.98,80921.33318370553,32.7881,32.836,32.7607,32.836,80921.3332
2017-08-03 12:50:00,47.98,47.99,47.93,47.98,70870.83380092021,32.836,32.8429,32.8018,32.836,70870.8338
2017-08-03 13:00:00,47.98,48.04,47.9,47.99,94050.05049938278,32.836,32.8771,32.7813,32.8429,94050.0505
2017-08-03 13:10:00,47.99,48.07,47.94,47.99,66930.75973515879,32.8429,32.8976,32.8086,32.8429,66930.7597
2017-08-03 13:20:00,47.99,48.05,47.99,48.0,56672.65177870048,32.8429,32.8839,32.8429,32.8497,56672.6518
2017-08-03 13:30:00,48.01,48.05,47.98,47.99,76900.4601054876,32.8565,32.8839,32.836,32.8429,76900.4601
2017-08-03 13:40:00,48.0,48.02,47.86,47.87,141021.20974076982,32.8497,32.8634,32.7539,32.7607,141021.2097
2017-08-03 13:50:00,47.87,47.91,47.8,47.83,112287.0609359219,32.7607,32.7881,32.7128,32.7334,112287.0609
2017-08-03 14:00:00,47.83,47.83,47.72,47.82,145070.13803164626,32.7334,32.7334,32.6581,32.7265,145070.138
2017-08-03 14:10:00,47.82,47.86,47.75,47.75,104092.69442262372,32.7265,32.7539,32.6786,32.6786,104092.6944
2017-08-03 14:20:00,47.76,47.79,47.68,47.75,155295.7019414207,32.6854,32.706,32.6307,32.6786,155295.7019
2017-08-03 14:30:00,47.75,47.76,47.57,47.6,146346.0891033554,32.6786,32.6854,32.5554,32.5759,146346.0891
2017-08-03 14:40:00,47.61,47.72,47.61,47.69,177607.4514644821,32.5828,32.6581,32.5828,32.6375,177607.4515
2017-08-03 14:50:00,47.7,47.7,47.62,47.62,132904.27561440915,32.6444,32.6444,32.5896,32.5896,132904.2756
2017-08-03 15:00:00,47.63,47.8,47.62,47.77,174007.40657614183,32.5965,32.7128,32.5896,32.6923,174007.4066
2017-08-03 15:10:00,47.78,47.8,47.68,47.79,181755.1341039165,32.6991,32.7128,32.6307,32.706,181755.1341
2017-08-03 15:20:00,47.8,47.84,47.76,47.84,190812.4789585905,32.7128,32.7402,32.6854,32.7402,190812.479
2017-08-03 15:30:00,47.84,47.86,47.63,47.66,358655.5942094041,32.7402,32.7539,32.5965,32.617,358655.5942
2017-08-03 15:40:00,47.66,47.66,47.5,47.52,551270.3400291774,32.617,32.617,32.5075,32.5212,551270.34
2017-08-03 15:50:00,47.52,47.7,47.5,47.67,1257211.311861744,32.5212,32.6444,32.5075,32.6239,1257211.3119
2017-08-04 09:30:00,47.91,48.07,47.86,47.97,275103.8042868365,32.7881,32.8976,32.7539,32.8292,275103.8043
2017-08-04 09:40:00,47.98,48.09,47.95,48.05,157530.0190775446,32.836,32.9113,32.8155,32.8839,157530.0191
2017-08-04 09:50:00,48.04,48.06,47.75,47.76,220675.56952081696,32.8771,32.8908,32.6786,32.6854,220675.5695
2017-08-04 10:00:00,47.77,47.89,47.63,47.76,393185.9499495006,32.6923,32.7744,32.5965,32.6854,393185.9499
2017-08-04 10:10:00,47.77,47.82,47.55,47.57,190665.4696442599,32.6923,32.7265,32.5417,32.5554,190665.4696
2017-08-04 10:20:00,47.56,47.69,47.46,47.5,280840.534171249,32.5486,32.6375,32.4801,32.5075,280840.5342
2017-08-04 10:30:00,47.5,47.75,47.5,47.71,250201.99753114127,32.5075,32.6786,32.5075,32.6512,250201.9975
2017-08-04 10:40:00,47.71,47.93,47.71,47.93,199910.2233194928,32.6512,32.8018,32.6512,32.8018,199910.2233
2017-08-04 10:50:00,47.92,47.97,47.84,47.9,234071.37246100325,32.7949,32.8292,32.7402,32.7813,234071.3725
2017-08-04 11:00:00,47.91,47.96,47.89,47.9,157546.8522051397,32.7881,32.8223,32.7744,32.7813,157546.8522
2017-08-04 11:10:00,47.9,48.01,47.88,48.01,104262.14790708112,32.7813,32.8565,32.7676,32.8565,104262.1479
2017-08-04 11:20:00,48.0,48.08,48.0,48.08,127929.5253058018,32.8497,32.9044,32.8497,32.9044,127929.5253
2017-08-04 11:30:00,48.08,48.12,48.07,48.1,128922.67983391312,32.9044,32.9318,32.8976,32.9181,128922.6798
2017-08-04 11:40:00,48.1,48.18,48.08,48.16,158642.127707328,32.9181,32.9729,32.9044,32.9592,158642.1277
2017-08-04 11:50:00,48.16,48.25,48.16,48.23,121615.98024913028,32.9592,33.0208,32.9592,33.0071,121615.9802
2017-08-04 12:00:00,48.23,48.33,48.22,48.31,104299.18078779036,33.0071,33.0755,33.0003,33.0619,104299.1808
2017-08-04 12:10:00,48.3,48.33,48.27,48.29,86373.02210750757,33.055,33.0755,33.0345,33.0482,86373.0221
2017-08-04 12:20:00,48.29,48.32,48.29,48.3,82963.75266524519,33.0482,33.0687,33.0482,33.055,82963.7527
2017-08-04 12:30:00,48.3,48.31,48.19,48.25,92682.07833015372,33.055,33.0619,32.9797,33.0208,92682.0783
2017-08-04 12:40:00,48.24,48.28,48.22,48.23,52374.59319941645,33.0139,33.0413,33.0003,33.0071,52374.5932
2017-08-04 12:50:00,48.22,48.27,48.21,48.25,62311.74952306138,33.0003,33.0345,32.9934,33.0208,62311.7495
2017-08-04 13:00:00,48.25,48.27,48.22,48.23,51740.54539333408,33.0208,33.0345,33.0003,33.0071,51740.5454
2017-08-04 13:10:00,48.23,48.24,48.2,48.21,67798.22691055998,33.0071,33.0139,32.9866,32.9934,67798.2269
2017-08-04 13:20:00,48.22,48.24,48.19,48.23,60547.63775109415,33.0003,33.0139,32.9797,33.0071,60547.6378
2017-08-04 13:30:00,48.23,48.25,48.21,48.22,47692.73931096397,33.0071,33.0208,32.9934,33.0003,47692.7393
2017-08-04 13:40:00,48.21,48.24,48.18,48.22,66468.40983054652,32.9934,33.0139,32.9729,33.0003,66468.4098
2017-08-04 13:50:00,48.23,48.29,48.21,48.28,81731.56772528336,33.0071,33.0482,32.9934,33.0413,81731.5677
2017-08-04 14:00:00,48.28,48.29,48.19,48.19,77755.58298731904,33.0413,33.0482,32.9797,32.9797,77755.583
2017-08-04 14:10:00,48.19,48.2,48.13,48.17,94913.0288407586,32.9797,32.9866,32.9387,32.966,94913.0288
2017-08-04 14:20:00,48.16,48.19,48.07,48.08,102492.4250925822,32.9592,32.9797,32.8976,32.9044,102492.4251
2017-08-04 14:30:00,48.09,48.09,47.98,47.99,129125.79957356075,32.9113,32.9113,32.836,32.8429,129125.7996
2017-08-04 14:40:00,47.99,48.04,47.98,48.03,88664.57187745483,32.8429,32.8771,32.836,32.8702,88664.5719
2017-08-04 14:50:00,48.04,48.1,47.98,48.1,188312.1984064639,32.8771,32.9181,32.836,32.9181,188312.1984
2017-08-04 15:00:00,48.11,48.14,48.07,48.09,119189.76545842216,32.925,32.9455,32.8976,32.9113,119189.7655
2017-08-04 15:10:00,48.1,48.11,48.02,48.02,82212.99517450342,32.9181,32.925,32.8634,32.8634,82212.9952
2017-08-04 15:20:00,48.03,48.1,48.01,48.07,116869.03826731004,32.8702,32.9181,32.8565,32.8976,116869.0383
2017-08-04 15:30:00,48.07,48.07,48.03,48.05,158773.42610256985,32.8976,32.8976,32.8702,32.8839,158773.4261
2017-08-04 15:40:00,48.05,48.05,47.95,47.98,235424.75591964985,32.8839,32.8839,32.8155,32.836,235424.7559
2017-08-04 15:50:00,47.98,48.08,47.95,48.05,600875.3226349455,32.836,32.9044,32.8155,32.8839,600875.3226
2017-08-07 09:30:00,48.17,48.6,48.16,48.39,556487.0,36.9535,37.2834,36.9458,37.1223,556487.0
2017-08-07 09:40:00,48.37,48.38,48.22,48.31,269617.0,37.1069,37.1146,36.9918,37.0609,269617.0
2017-08-07 09:50:00,48.32,48.42,48.29,48.37,257175.0,37.0686,37.1453,37.0455,37.1069,257175.0
2017-08-07 10:00:00,48.37,48.58,48.33,48.56,261983.0,37.1069,37.268,37.0762,37.2527,261983.0
2017-08-07 10:10:00,48.56,48.56,48.4,48.4,172366.0,37.2527,37.2527,37.1299,37.1299,172366.0
2017-08-07 10:20:00,48.4,48.43,48.33,48.41,190380.0,37.1299,37.1529,37.0762,37.1376,190380.0
2017-08-07 10:30:00,48.41,48.42,48.29,48.31,183855.0,37.1376,37.1453,37.0455,37.0609,183855.0
2017-08-07 10:40:00,48.31,48.34,48.24,48.32,180814.0,37.0609,37.0839,37.0072,37.0686,180814.0
2017-08-07 10:50:00,48.31,48.37,48.3,48.34,200331.0,37.0609,37.1069,37.0532,37.0839,200331.0
2017-08-07 11:00:00,48.34,48.38,48.27,48.32,181221.0,37.0839,37.1146,37.0302,37.0686,181221.0
2017-08-07 11:10:00,48.31,48.44,48.31,48.41,118517.0,37.0609,37.1606,37.0609,37.1376,118517.0
2017-08-07 11:20:00,48.41,48.43,48.34,48.34,107730.0,37.1376,37.1529,37.0839,37.0839,107730.0
2017-08-07 11:30:00,48.34,48.45,48.33,48.43,104802.0,37.0839,37.1683,37.0762,37.1529,104802.0
2017-08-07 11:40:00,48.42,48.43,48.32,48.35,111503.0,37.1453,37.1529,37.0686,37.0916,111503.0
2017-08-07 11:50:00,48.36,48.55,48.35,48.52,154224.0,37.0992,37.245,37.0916,37.222,154224.0
2017-08-07 12:00:00,48.52,48.6,48.47,48.48,118440.0,37.222,37.2834,37.1836,37.1913,118440.0
2017-08-07 12:10:00,48.47,48.57,48.47,48.56,96567.0,37.1836,37.2603,37.1836,37.2527,96567.0
2017-08-07 12:20:00,48.56,48.6,48.53,48.58,117613.0,37.2527,37.2834,37.2297,37.268,117613.0
2017-08-07 12:30:00,48.58,48.65,48.55,48.64,117004.0,37.268,37.3217,37.245,37.314,117004.0
2017-08-07 12:40:00,48.64,48.64,48.59,48.63,74707.0,37.314,37.314,37.2757,37.3064,74707.0
2017-08-07 12:50:00,48.63,48.64,48.58,48.64,85614.0,37.3064,37.314,37.268,37.314,85614.0
2017-08-07 13:00:00,48.64,48.64,48.6,48.63,73411.0,37.314,37.314,37.2834,37.3064,73411.0
2017-08-07 13:10:00,48.63,48.71,48.58,48.69,130562.0,37.3064,37.3677,37.268,37.3524,130562.0
2017-08-07 13:20:00,48.69,48.73,48.65,48.67,120508.0,37.3524,37.3831,37.3217,37.3371,120508.0
2017-08-07 13:30:00,48.68,48.71,48.67,48.67,81912.0,37.3447,37.3677,37.3371,37.3371,81912.0
2017-08-07 13:40:00,48.67,48.69,48.62,48.63,115177.0,37.3371,37.3524,37.2987,37.3064,115177.0
2017-08-07 13:50:00,48.62,48.68,48.59,48.6,147997.0,37.2987,37.3447,37.2757,37.2834,147997.0
2017-08-07 14:00:00,48.61,48.61,48.53,48.58,198647.0,37.291,37.291,37.2297,37.268,198647.0
2017-08-07 14:10:00,48.58,48.63,48.57,48.58,106772.0,37.268,37.3064,37.2603,37.268,106772.0
2017-08-07 14:20:00,48.58,48.61,48.52,48.53,181822.0,37.268,37.291,37.222,37.2297,181822.0
2017-08-07 14:30:00,48.53,48.6,48.52,48.59,97608.0,37.2297,37.2834,37.222,37.2757,97608.0
2017-08-07 14:40:00,48.59,48.64,48.58,48.6,128478.0,37.2757,37.314,37.268,37.2834,128478.0
2017-08-07 14:50:00,48.61,48.64,48.59,48.61,103790.0,37.291,37.314,37.2757,37.291,103790.0
2017-08-07 15:00:00,48.61,48.69,48.57,48.67,187373.0,37.291,37.3524,37.2603,37.3371,187373.0
2017-08-07 15:10:00,48.66,48.71,48.66,48.71,122285.0,37.3294,37.3677,37.3294,37.3677,122285.0
2017-08-07 15:20:00,48.71,48.77,48.7,48.72,236199.0,37.3677,37.4138,37.3601,37.3754,236199.0
2017-08-07 15:30:00,48.71,48.73,48.59,48.62,315293.0,37.3677,37.3831,37.2757,37.2987,315293.0
2017-08-07 15:40:00,48.63,48.66,48.55,48.56,298546.0,37.3064,37.3294,37.245,37.2527,298546.0
2017-08-07 15:50:00,48.57,48.58,48.51,48.54,751542.0,37.2603,37.268,37.2143,37.2373,751542.0
2017-08-08 09:30:00,48.47,48.69,48.44,48.54,303805.0,37.1836,37.3524,37.1606,37.2373,303805.0
2017-08-08 09:40:00,48.54,48.63,48.41,48.45,166796.0,37.2373,37.3064,37.1376,37.1683,166796.0
2017-08-08 09:50:00,48.46,48.54,48.42,48.44,149309.0,37.176,37.2373,37.1453,37.1606,149309.0
2017-08-08 10:00:00,48.44,48.53,48.43,48.51,152266.0,37.1606,37.2297,37.1529,37.2143,152266.0
2017-08-08 10:10:00,48.52,48.67,48.48,48.61,233813.0,37.222,37.3371,37.1913,37.291,233813.0
2017-08-08 10:20:00,48.62,48.64,48.51,48.62,102584.0,37.2987,37.314,37.2143,37.2987,102584.0
2017-08-08 10:30:00,48.62,48.64,48.56,48.6,209610.0,37.2987,37.314,37.2527,37.2834,209610.0
2017-08-08 10:40:00,48.61,48.68,48.57,48.66,193316.0,37.291,37.3447,37.2603,37.3294,193316.0
2017-08-08 10:50:00,48.68,48.83,48.64,48.8,169931.0,37.3447,37.4598,37.314,37.4368,169931.0
2017-08-08 11:00:00,48.81,48.87,48.77,48.84,135311.0,37.4445,37.4905,37.4138,37.4675,135311.0
2017-08-08 11:10:00,48.85,48.85,48.75,48.84,98134.0,37.4751,37.4751,37.3984,37.4675,98134.0
2017-08-08 11:20:00,48.83,48.84,48.72,48.78,104004.0,37.4598,37.4675,37.3754,37.4214,104004.0
2017-08-08 11:30:00,48.78,48.89,48.77,48.86,143004.0,37.4214,37.5058,37.4138,37.4828,143004.0
2017-08-08 11:40:00,48.87,48.9,48.82,48.88,156984.0,37.4905,37.5135,37.4521,37.4982,156984.0
2017-08-08 11:50:00,48.88,48.94,48.87,48.91,101074.0,37.4982,37.5442,37.4905,37.5212,101074.0
2017-08-08 12:00:00,48.91,49.03,48.88,49.01,122190.0,37.5212,37.6132,37.4982,37.5979,122190.0
2017-08-08 12:10:00,49.02,49.16,49.01,49.05,251622.0,37.6056,37.713,37.5979,37.6286,251622.0
2017-08-08 12:20:00,49.05,49.08,49.02,49.05,223166.0,37.6286,37.6516,37.6056,37.6286,223166.0
2017-08-08 12:30:00,49.05,49.09,49.0,49.02,109913.0,37.6286,37.6593,37.5902,37.6056,109913.0
2017-08-08 12:40:00,49.02,49.05,48.92,48.94,170119.0,37.6056,37.6286,37.5288,37.5442,170119.0
2017-08-08 12:50:00,48.94,49.08,48.9,49.06,236387.0,37.5442,37.6516,37.5135,37.6362,236387.0
2017-08-08 13:00:00,49.07,49.07,48.89,48.95,207267.0,37.6439,37.6439,37.5058,37.5519,207267.0
2017-08-08 13:10:00,48.95,48.99,48.9,48.91,120376.0,37.5519,37.5825,37.5135,37.5212,120376.0
2017-08-08 13:20:00,48.91,48.99,48.85,48.86,137105.0,37.5212,37.5825,37.4751,37.4828,137105.0
2017-08-08 13:30:00,48.86,48.89,48.77,48.89,153948.0,37.4828,37.5058,37.4138,37.5058,153948.0
2017-08-08 13:40:00,48.88,48.96,48.88,48.92,77543.0,37.4982,37.5595,37.4982,37.5288,77543.0
2017-08-08 13:50:00,48.92,48.95,48.86,48.86,86910.0,37.5288,37.5519,37.4828,37.4828,86910.0
2017-08-08 14:00:00,48.87,48.87,48.81,48.84,77991.0,37.4905,37.4905,37.4445,37.4675,77991.0
2017-08-08 14:10:00,48.83,48.9,48.82,48.89,85014.0,37.4598,37.5135,37.4521,37.5058,85014.0
2017-08-08 14:20:00,48.89,48.92,48.86,48.86,76029.0,37.5058,37.5288,37.4828,37.4828,76029.0
2017-08-08 14:30:00,48.86,48.92,48.82,48.92,117665.0,37.4828,37.5288,37.4521,37.5288,117665.0
2017-08-08 14:40:00,48.92,48.94,48.8,48.81,112428.0,37.5288,37.5442,37.4368,37.4445,112428.0
2017-08-08 14:50:00,48.81,48.83,48.69,48.7,96881.0,37.4445,37.4598,37.3524,37.3601,96881.0
2017-08-08 15:00:00,48.7,48.76,48.63,48.72,153844.0,37.3601,37.4061,37.3064,37.3754,153844.0
2017-08-08 15:10:00,48.73,48.87,48.71,48.87,219002.0,37.3831,37.4905,37.3677,37.4905,219002.0
2017-08-08 15:20:00,48.86,48.87,48.78,48.82,261099.0,37.4828,37.4905,37.4214,37.4521,261099.0
2017-08-08 15:30:00,48.81,48.82,48.66,48.8,267750.0,37.4445,37.4521,37.3294,37.4368,267750.0
2017-08-08 15:40:00,48.8,48.85,48.77,48.79,349627.0,37.4368,37.4751,37.4138,37.4291,349627.0
2017-08-08 15:50:00,48.79,48.8,48.72,48.77,562233.0,37.4291,37.4368,37.3754,37.4138,562233.0
2017-08-09 09:30:00,48.42,48.63,48.15,48.15,262117.0,37.1453,37.3064,36.9381,36.9381,262117.0
2017-08-09 09:40:00,48.14,48.21,47.97,48.17,252688.0,36.9305,36.9842,36.8001,36.9535,252688.0
2017-08-09 09:50:00,48.19,48.31,48.14,48.21,170892.0,36.9688,37.0609,36.9305,36.9842,170892.0
2017-08-09 10:00:00,48.22,48.23,48.09,48.12,175444.0,36.9918,36.9995,36.8921,36.9151,175444.0
2017-08-09 10:10:00,48.12,48.17,48.02,48.12,113537.0,36.9151,36.9535,36.8384,36.9151,113537.0
2017-08-09 10:20:00,48.11,48.22,48.1,48.22,172487.0,36.9075,36.9918,36.8998,36.9918,172487.0
2017-08-09 10:30:00,48.21,48.35,48.17,48.2,146672.0,36.9842,37.0916,36.9535,36.9765,146672.0
2017-08-09 10:40:00,48.2,48.28,48.18,48.22,120065.0,36.9765,37.0379,36.9612,36.9918,120065.0
2017-08-09 10:50:00,48.22,48.23,48.12,48.13,100975.0,36.9918,36.9995,36.9151,36.9228,100975.0
2017-08-09 11:00:00,48.14,48.17,48.07,48.11,158184.0,36.9305,36.9535,36.8768,36.9075,158184.0
2017-08-09 11:10:00,48.11,48.11,47.97,47.98,73285.0,36.9075,36.9075,36.8001,36.8077,73285.0
2017-08-09 11:20:00,47.97,48.06,47.97,48.03,124391.0,36.8001,36.8691,36.8001,36.8461,124391.0
2017-08-09 11:30:00,48.02,48.05,47.93,47.99,132036.0,36.8384,36.8614,36.7694,36.8154,132036.0
2017-08-09 11:40:00,48.0,48.03,47.92,47.98,97471.0,36.8231,36.8461,36.7617,36.8077,97471.0
2017-08-09 11:50:00,47.99,48.09,47.96,48.0,167809.0,36.8154,36.8921,36.7924,36.8231,167809.0
2017-08-09 12:00:00,48.0,48.09,47.98,47.98,73967.0,36.8231,36.8921,36.8077,36.8077,73967.0
2017-08-09 12:10:00,47.98,48.0,47.94,47.97,73814.0,36.8077,36.8231,36.777,36.8001,73814.0
2017-08-09 12:20:00,47.98,48.07,47.97,48.01,123837.0,36.8077,36.8768,36.8001,36.8307,123837.0
2017-08-09 12:30:00,48.01,48.09,48.0,48.0,370721.0,36.8307,36.8921,36.8231,36.8231,370721.0
2017-08-09 12:40:00,48.01,48.04,47.99,48.04,153968.0,36.8307,36.8538,36.8154,36.8538,153968.0
2017-08-09 12:50:00,48.04,48.07,48.0,48.04,128971.0,36.8538,36.8768,36.8231,36.8538,128971.0
2017-08-09 13:00:00,48.04,48.2,48.03,48.13,136996.0,36.8538,36.9765,36.8461,36.9228,136996.0
2017-08-09 13:10:00,48.13,48.13,48.04,48.05,69169.0,36.9228,36.9228,36.8538,36.8614,69169.0
2017-08-09 13:20:00,48.06,48.12,48.05,48.12,109535.0,36.8691,36.9151,36.8614,36.9151,109535.0
2017-08-09 13:30:00,48.12,48.13,48.04,48.05,91315.0,36.9151,36.9228,36.8538,36.8614,91315.0
2017-08-09 13:40:00,48.05,48.13,48.05,48.11,81229.0,36.8614,36.9228,36.8614,36.9075,81229.0
2017-08-09 13:50:00,48.1,48.11,48.06,48.08,49029.0,36.8998,36.9075,36.8691,36.8844,49029.0
2017-08-09 14:00:00,48.09,48.1,48.05,48.08,101599.0,36.8921,36.8998,36.8614,36.8844,101599.0
2017-08-09 14:10:00,48.08,48.11,48.05,48.1,87965.0,36.8844,36.9075,36.8614,36.8998,87965.0
2017-08-09 14:20:00,48.09,48.13,48.08,48.13,132408.0,36.8921,36.9228,36.8844,36.9228,132408.0
2017-08-09 14:30:00,48.13,48.13,48.06,48.07,180816.0,36.9228,36.9228,36.8691,36.8768,180816.0
2017-08-09 14:40:00,48.08,48.11,48.06,48.09,97785.0,36.8844,36.9075,36.8691,36.8921,97785.0
2017-08-09 14:50:00,48.09,48.19,48.08,48.16,109174.0,36.8921,36.9688,36.8844,36.9458,109174.0
2017-08-09 15:00:00,48.16,48.18,48.1,48.11,82394.0,36.9458,36.9612,36.8998,36.9075,82394.0
2017-08-09 15:10:00,48.1,48.16,48.1,48.12,118260.0,36.8998,36.9458,36.8998,36.9151,118260.0
2017-08-09 15:20:00,48.12,48.19,48.09,48.19,116551.0,36.9151,36.9688,36.8921,36.9688,116551.0
2017-08-09 15:30:00,48.19,48.21,48.12,48.19,187803.0,36.9688,36.9842,36.9151,36.9688,187803.0
2017-08-09 15:40:00,48.19,48.29,48.19,48.24,181524.0,36.9688,37.0455,36.9688,37.0072,181524.0
2017-08-09 15:50:00,48.25,48.32,48.21,48.3,312981.0,37.0149,37.0686,36.9842,37.0532,312981.0
2017-08-10 09:30:00,47.77,47.96,47.67,47.8,175124.0,36.6466,36.7924,36.5699,36.6696,175124.0
2017-08-10 09:40:00,47.78,47.78,47.5,47.55,148855.0,36.6543,36.6543,36.4395,36.4779,148855.0
2017-08-10 09:50:00,47.55,47.65,47.5,47.62,231670.0,36.4779,36.5546,36.4395,36.5316,231670.0
2017-08-10 10:00:00,47.62,47.63,47.35,47.43,148298.0,36.5316,36.5392,36.3244,36.3858,148298.0
2017-08-10 10:10:00,47.42,47.42,47.22,47.4,134356.0,36.3781,36.3781,36.2247,36.3628,134356.0
2017-08-10 10:20:00,47.42,47.42,47.19,47.25,175662.0,36.3781,36.3781,36.2017,36.2477,175662.0
2017-08-10 10:30:00,47.26,47.29,47.17,47.28,125550.0,36.2554,36.2784,36.1863,36.2707,125550.0
2017-08-10 10:40:00,47.28,47.3,47.1,47.1,150969.0,36.2707,36.2861,36.1326,36.1326,150969.0
2017-08-10 10:50:00,47.11,47.11,46.96,46.98,211117.0,36.1403,36.1403,36.0252,36.0406,211117.0
2017-08-10 11:00:00,46.98,46.99,46.91,46.98,190496.0,36.0406,36.0482,35.9869,36.0406,190496.0
2017-08-10 11:10:00,46.98,46.99,46.84,46.91,242487.0,36.0406,36.0482,35.9332,35.9869,242487.0
2017-08-10 11:20:00,46.91,46.93,46.39,46.61,644843.0,35.9869,36.0022,35.588,35.7567,644843.0
2017-08-10 11:30:00,46.62,46.95,46.59,46.89,210956.0,35.7644,36.0176,35.7414,35.9715,210956.0
2017-08-10 11:40:00,46.89,46.93,46.81,46.9,157248.0,35.9715,36.0022,35.9102,35.9792,157248.0
2017-08-10 11:50:00,46.91,46.97,46.84,46.9,103571.0,35.9869,36.0329,35.9332,35.9792,103571.0
2017-08-10 12:00:00,46.9,46.9,46.73,46.86,230049.0,35.9792,35.9792,35.8488,35.9485,230049.0
2017-08-10 12:10:00,46.86,46.93,46.76,46.8,105605.0,35.9485,36.0022,35.8718,35.9025,105605.0
2017-08-10 12:20:00,46.8,46.85,46.74,46.81,132735.0,35.9025,35.9408,35.8565,35.9102,132735.0
2017-08-10 12:30:00,46.81,46.96,46.79,46.95,141899.0,35.9102,36.0252,35.8948,36.0176,141899.0
2017-08-10 12:40:00,46.94,47.1,46.93,47.04,122466.0,36.0099,36.1326,36.0022,36.0866,122466.0
2017-08-10 12:50:00,47.04,47.1,47.02,47.09,95654.0,36.0866,36.1326,36.0713,36.125,95654.0
2017-08-10 13:00:00,47.09,47.15,47.05,47.1,85592.0,36.125,36.171,36.0943,36.1326,85592.0
2017-08-10 13:10:00,47.09,47.15,47.03,47.14,117454.0,36.125,36.171,36.0789,36.1633,117454.0
2017-08-10 13:20:00,47.14,47.29,47.13,47.19,124573.0,36.1633,36.2784,36.1556,36.2017,124573.0
2017-08-10 13:30:00,47.18,47.18,47.13,47.15,50743.0,36.194,36.194,36.1556,36.171,50743.0
2017-08-10 13:40:00,47.15,47.16,47.04,47.07,74706.0,36.171,36.1787,36.0866,36.1096,74706.0
2017-08-10 13:50:00,47.07,47.08,47.02,47.07,47503.0,36.1096,36.1173,36.0713,36.1096,47503.0
2017-08-10 14:00:00,47.07,47.09,46.98,47.02,78322.0,36.1096,36.125,36.0406,36.0713,78322.0
2017-08-10 14:10:00,47.02,47.1,47.01,47.1,89073.0,36.0713,36.1326,36.0636,36.1326,89073.0
2017-08-10 14:20:00,47.1,47.15,47.06,47.13,160620.0,36.1326,36.171,36.1019,36.1556,160620.0
2017-08-10 14:30:00,47.13,47.25,47.08,47.08,124777.0,36.1556,36.2477,36.1173,36.1173,124777.0
2017-08-10 14:40:00,47.08,47.16,47.07,47.13,92635.0,36.1173,36.1787,36.1096,36.1556,92635.0
2017-08-10 14:50:00,47.14,47.15,47.01,47.05,107780.0,36.1633,36.171,36.0636,36.0943,107780.0
2017-08-10 15:00:00,47.05,47.1,46.99,47.03,139533.0,36.0943,36.1326,36.0482,36.0789,139533.0
2017-08-10 15:10:00,47.02,47.03,46.89,46.92,185009.0,36.0713,36.0789,35.9715,35.9945,185009.0
2017-08-10 15:20:00,46.92,46.92,46.78,46.84,99870.0,35.9945,35.9945,35.8871,35.9332,99870.0
2017-08-10 15:30:00,46.84,46.88,46.75,46.76,302023.0,35.9332,35.9639,35.8641,35.8718,302023.0
2017-08-10 15:40:00,46.75,46.84,46.74,46.77,334931.0,35.8641,35.9332,35.8565,35.8795,334931.0
2017-08-10 15:50:00,46.77,46.82,46.71,46.73,608300.0,35.8795,35.9178,35.8334,35.8488,608300.0
2017-08-11 09:30:00,46.71,47.01,46.71,46.9,220581.0,35.8334,36.0636,35.8334,35.9792,220581.0
2017-08-11 09:40:00,46.9,46.99,46.67,46.78,200379.0,35.9792,36.0482,35.8028,35.8871,200379.0
2017-08-11 09:50:00,46.79,46.8,46.6,46.62,110801.0,35.8948,35.9025,35.7491,35.7644,110801.0
2017-08-11 10:00:00,46.62,46.8,46.58,46.78,106633.0,35.7644,35.9025,35.7337,35.8871,106633.0
2017-08-11 10:10:00,46.79,46.89,46.74,46.78,209317.0,35.8948,35.9715,35.8565,35.8871,209317.0
2017-08-11 10:20:00,46.78,46.79,46.7,46.72,112808.0,35.8871,35.8948,35.8258,35.8411,112808.0
2017-08-11 10:30:00,46.72,46.87,46.71,46.8,161097.0,35.8411,35.9562,35.8334,35.9025,161097.0
2017-08-11 10:40:00,46.8,46.89,46.78,46.88,126948.0,35.9025,35.9715,35.8871,35.9639,126948.0
2017-08-11 10:50:00,46.89,46.96,46.86,46.87,112191.0,35.9715,36.0252,35.9485,35.9562,112191.0
2017-08-11 11:00:00,46.88,46.95,46.86,46.86,122362.0,35.9639,36.0176,35.9485,35.9485,122362.0
2017-08-11 11:10:00,46.86,46.92,46.79,46.79,119675.0,35.9485,35.9945,35.8948,35.8948,119675.0
2017-08-11 11:20:00,46.79,46.8,46.64,46.65,117979.0,35.8948,35.9025,35.7797,35.7874,117979.0
2017-08-11 11:30:00,46.66,46.8,46.63,46.79,77570.0,35.7951,35.9025,35.7721,35.8948,77570.0
2017-08-11 11:40:00,46.77,46.81,46.73,46.78,198429.0,35.8795,35.9102,35.8488,35.8871,198429.0
2017-08-11 11:50:00,46.77,46.79,46.71,46.73,125275.0,35.8795,35.8948,35.8334,35.8488,125275.0
2017-08-11 12:00:00,46.73,46.8,46.68,46.8,140301.0,35.8488,35.9025,35.8104,35.9025,140301.0
2017-08-11 12:10:00,46.8,46.84,46.78,46.8,56445.0,35.9025,35.9332,35.8871,35.9025,56445.0
2017-08-11 12:20:00,46.8,46.81,46.67,46.68,145984.0,35.9025,35.9102,35.8028,35.8104,145984.0
2017-08-11 12:30:00,46.68,46.73,46.65,46.71,69576.0,35.8104,35.8488,35.7874,35.8334,69576.0
2017-08-11 12:40:00,46.71,46.74,46.69,46.7,55971.0,35.8334,35.8565,35.8181,35.8258,55971.0
2017-08-11 12:50:00,46.71,46.72,46.68,46.68,60859.0,35.8334,35.8411,35.8104,35.8104,60859.0
2017-08-11 13:00:00,46.68,46.8,46.67,46.79,88620.0,35.8104,35.9025,35.8028,35.8948,88620.0
2017-08-11 13:10:00,46.79,46.8,46.77,46.77,41910.0,35.8948,35.9025,35.8795,35.8795,41910.0
2017-08-11 13:20:00,46.78,46.78,46.7,46.71,94375.0,35.8871,35.8871,35.8258,35.8334,94375.0
2017-08-11 13:30:00,46.71,46.75,46.71,46.73,140028.0,35.8334,35.8641,35.8334,35.8488,140028.0
2017-08-11 13:40:00,46.73,46.77,46.71,46.74,135294.0,35.8488,35.8795,35.8334,35.8565,135294.0
2017-08-11 13:50:00,46.74,46.84,46.72,46.81,83563.0,35.8565,35.9332,35.8411,35.9102,83563.0
2017-08-11 14:00:00,46.82,46.84,46.78,46.8,77533.0,35.9178,35.9332,35.8871,35.9025,77533.0
2017-08-11 14:10:00,46.79,46.88,46.77,46.8,94165.0,35.8948,35.9639,35.8795,35.9025,94165.0
2017-08-11 14:20:00,46.8,46.82,46.71,46.72,145629.0,35.9025,35.9178,35.8334,35.8411,145629.0
2017-08-11 14:30:00,46.72,46.74,46.64,46.7,183378.0,35.8411,35.8565,35.7797,35.8258,183378.0
2017-08-11 14:40:00,46.68,46.74,46.66,46.66,78445.0,35.8104,35.8565,35.7951,35.7951,78445.0
2017-08-11 14:50:00,46.67,46.73,46.64,46.67,172537.0,35.8028,35.8488,35.7797,35.8028,172537.0
2017-08-11 15:00:00,46.67,46.73,46.66,46.68,89921.0,35.8028,35.8488,35.7951,35.8104,89921.0
2017-08-11 15:10:00,46.68,46.7,46.63,46.65,127235.0,35.8104,35.8258,35.7721,35.7874,127235.0
2017-08-11 15:20:00,46.65,46.74,46.64,46.72,116564.0,35.7874,35.8565,35.7797,35.8411,116564.0
2017-08-11 15:30:00,46.72,46.85,46.7,46.84,184845.0,35.8411,35.9408,35.8258,35.9332,184845.0
2017-08-11 15:40:00,46.84,46.89,46.79,46.89,250966.0,35.9332,35.9715,35.8948,35.9715,250966.0
2017-08-11 15:50:00,46.88,46.89,46.77,46.8,613557.0,35.9639,35.9715,35.8795,35.9025,613557.0
2017-08-14 09:30:00,47.38,47.48,47.29,47.46,239435.0,36.3474,36.4242,36.2784,36.4088,239435.0
2017-08-14 09:40:00,47.47,47.65,47.47,47.52,86128.0,36.4165,36.5546,36.4165,36.4548,86128.0
2017-08-14 09:50:00,47.52,47.66,47.48,47.52,112861.0,36.4548,36.5622,36.4242,36.4548,112861.0
2017-08-14 10:00:00,47.53,47.62,47.5,47.59,101587.0,36.4625,36.5316,36.4395,36.5085,101587.0
2017-08-14 10:10:00,47.59,47.6,47.49,47.54,151534.0,36.5085,36.5162,36.4318,36.4702,151534.0
2017-08-14 10:20:00,47.54,47.6,47.5,47.54,143472.0,36.4702,36.5162,36.4395,36.4702,143472.0
2017-08-14 10:30:00,47.54,47.57,47.46,47.52,101241.0,36.4702,36.4932,36.4088,36.4548,101241.0
2017-08-14 10:40:00,47.53,47.57,47.44,47.54,82644.0,36.4625,36.4932,36.3935,36.4702,82644.0
2017-08-14 10:50:00,47.54,47.58,47.41,47.43,132462.0,36.4702,36.5009,36.3705,36.3858,132462.0
2017-08-14 11:00:00,47.42,47.58,47.41,47.56,101434.0,36.3781,36.5009,36.3705,36.4855,101434.0
2017-08-14 11:10:00,47.56,47.58,47.4,47.45,94397.0,36.4855,36.5009,36.3628,36.4011,94397.0
2017-08-14 11:20:00,47.44,47.59,47.43,47.58,107867.0,36.3935,36.5085,36.3858,36.5009,107867.0
2017-08-14 11:30:00,47.58,47.7,47.57,47.68,143572.0,36.5009,36.5929,36.4932,36.5776,143572.0
2017-08-14 11:40:00,47.68,47.74,47.67,47.72,60972.0,36.5776,36.6236,36.5699,36.6083,60972.0
2017-08-14 11:50:00,47.71,47.71,47.65,47.67,60854.0,36.6006,36.6006,36.5546,36.5699,60854.0
2017-08-14 12:00:00,47.67,47.7,47.64,47.68,62029.0,36.5699,36.5929,36.5469,36.5776,62029.0
2017-08-14 12:10:00,47.66,47.67,47.63,47.64,73679.0,36.5622,36.5699,36.5392,36.5469,73679.0
2017-08-14 12:20:00,47.63,47.68,47.63,47.65,133961.0,36.5392,36.5776,36.5392,36.5546,133961.0
2017-08-14 12:30:00,47.65,47.66,47.56,47.57,71822.0,36.5546,36.5622,36.4855,36.4932,71822.0
2017-08-14 12:40:00,47.57,47.57,47.5,47.52,54375.0,36.4932,36.4932,36.4395,36.4548,54375.0
2017-08-14 12:50:00,47.52,47.6,47.52,47.59,131320.0,36.4548,36.5162,36.4548,36.5085,131320.0
2017-08-14 13:00:00,47.6,47.64,47.57,47.6,99818.0,36.5162,36.5469,36.4932,36.5162,99818.0
2017-08-14 13:10:00,47.6,47.62,47.51,47.54,183250.0,36.5162,36.5316,36.4472,36.4702,183250.0
2017-08-14 13:20:00,47.54,47.54,47.51,47.54,97711.0,36.4702,36.4702,36.4472,36.4702,97711.0
2017-08-14 13:30:00,47.54,47.59,47.52,47.57,142851.0,36.4702,36.5085,36.4548,36.4932,142851.0
2017-08-14 13:40:00,47.57,47.58,47.54,47.56,125971.0,36.4932,36.5009,36.4702,36.4855,125971.0
2017-08-14 13:50:00,47.57,47.66,47.56,47.65,101418.0,36.4932,36.5622,36.4855,36.5546,101418.0
2017-08-14 14:00:00,47.66,47.71,47.63,47.64,135537.0,36.5622,36.6006,36.5392,36.5469,135537.0
2017-08-14 14:10:00,47.64,47.67,47.62,47.63,83578.0,36.5469,36.5699,36.5316,36.5392,83578.0
2017-08-14 14:20:00,47.64,47.68,47.63,47.65,98701.0,36.5469,36.5776,36.5392,36.5546,98701.0
2017-08-14 14:30:00,47.65,47.66,47.57,47.61,108913.0,36.5546,36.5622,36.4932,36.5239,108913.0
2017-08-14 14:40:00,47.61,47.63,47.52,47.53,102588.0,36.5239,36.5392,36.4548,36.4625,102588.0
2017-08-14 14:50:00,47.54,47.54,47.48,47.51,97869.0,36.4702,36.4702,36.4242,36.4472,97869.0
2017-08-14 15:00:00,47.51,47.54,47.48,47.51,173585.0,36.4472,36.4702,36.4242,36.4472,173585.0
2017-08-14 15:10:00,47.51,47.59,47.5,47.53,201370.0,36.4472,36.5085,36.4395,36.4625,201370.0
2017-08-14 15:20:00,47.53,47.6,47.52,47.59,114614.0,36.4625,36.5162,36.4548,36.5085,114614.0
2017-08-14 15:30:00,47.59,47.62,47.51,47.52,252407.0,36.5085,36.5316,36.4472,36.4548,252407.0
2017-08-14 15:40:00,47.51,47.55,47.49,47.5,369903.0,36.4472,36.4779,36.4318,36.4395,369903.0
2017-08-14 15:50:00,47.51,47.61,47.5,47.58,1018113.0,36.4472,36.5239,36.4395,36.5009,1018113.0
2017-08-15 09:30:00,47.99,48.66,47.86,48.22,309534.0,36.8154,37.3294,36.7157,36.9918,309534.0
2017-08-15 09:40:00,48.22,48.25,48.07,48.11,195491.0,36.9918,37.0149,36.8768,36.9075,195491.0
2017-08-15 09:50:00,48.1,48.18,48.01,48.06,99416.0,36.8998,36.9612,36.8307,36.8691,99416.0
2017-08-15 10:00:00,48.05,48.06,47.8,47.8,105926.0,36.8614,36.8691,36.6696,36.6696,105926.0
2017-08-15 10:10:00,47.8,47.81,47.69,47.79,75644.0,36.6696,36.6773,36.5853,36.662,75644.0
2017-08-15 10:20:00,47.8,47.81,47.75,47.76,66169.0,36.6696,36.6773,36.6313,36.639,66169.0
2017-08-15 10:30:00,47.76,47.76,47.67,47.74,89569.0,36.639,36.639,36.5699,36.6236,89569.0
2017-08-15 10:40:00,47.75,47.8,47.7,47.7,115262.0,36.6313,36.6696,36.5929,36.5929,115262.0
2017-08-15 10:50:00,47.7,47.77,47.7,47.71,79739.0,36.5929,36.6466,36.5929,36.6006,79739.0
2017-08-15 11:00:00,47.71,47.74,47.66,47.73,134007.0,36.6006,36.6236,36.5622,36.6159,134007.0
2017-08-15 11:10:00,47.72,47.82,47.7,47.79,126132.0,36.6083,36.685,36.5929,36.662,126132.0
2017-08-15 11:20:00,47.78,47.84,47.71,47.77,121348.0,36.6543,36.7003,36.6006,36.6466,121348.0
2017-08-15 11:30:00,47.76,47.85,47.76,47.8,118413.0,36.639,36.708,36.639,36.6696,118413.0
2017-08-15 11:40:00,47.81,47.87,47.78,47.79,120998.0,36.6773,36.7233,36.6543,36.662,120998.0
2017-08-15 11:50:00,47.8,47.8,47.71,47.78,200726.0,36.6696,36.6696,36.6006,36.6543,200726.0
2017-08-15 12:00:00,47.78,47.89,47.77,47.88,112727.0,36.6543,36.7387,36.6466,36.731,112727.0
2017-08-15 12:10:00,47.87,47.87,47.79,47.82,52933.0,36.7233,36.7233,36.662,36.685,52933.0
2017-08-15 12:20:00,47.82,47.83,47.77,47.78,63663.0,36.685,36.6927,36.6466,36.6543,63663.0
2017-08-15 12:30:00,47.78,47.8,47.76,47.8,60531.0,36.6543,36.6696,36.639,36.6696,60531.0
2017-08-15 12:40:00,47.8,47.81,47.77,47.77,73280.0,36.6696,36.6773,36.6466,36.6466,73280.0
2017-08-15 12:50:00,47.77,47.79,47.76,47.76,88727.0,36.6466,36.662,36.639,36.639,88727.0
2017-08-15 13:00:00,47.77,47.77,47.71,47.77,195373.0,36.6466,36.6466,36.6006,36.6466,195373.0
2017-08-15 13:10:00,47.78,47.83,47.76,47.83,45927.0,36.6543,36.6927,36.639,36.6927,45927.0
2017-08-15 13:20:00,47.82,47.85,47.81,47.84,113121.0,36.685,36.708,36.6773,36.7003,113121.0
2017-08-15 13:30:00,47.84,47.85,47.77,47.82,55119.0,36.7003,36.708,36.6466,36.685,55119.0
2017-08-15 13:40:00,47.82,47.82,47.67,47.73,131792.0,36.685,36.685,36.5699,36.6159,131792.0
2017-08-15 13:50:00,47.73,47.74,47.66,47.69,67587.0,36.6159,36.6236,36.5622,36.5853,67587.0
2017-08-15 14:00:00,47.69,47.75,47.66,47.73,73618.0,36.5853,36.6313,36.5622,36.6159,73618.0
2017-08-15 14:10:00,47.73,47.78,47.72,47.77,96793.0,36.6159,36.6543,36.6083,36.6466,96793.0
2017-08-15 14:20:00,47.77,47.93,47.76,47.92,206398.0,36.6466,36.7694,36.639,36.7617,206398.0
2017-08-15 14:30:00,47.92,47.93,47.82,47.88,100783.0,36.7617,36.7694,36.685,36.731,100783.0
2017-08-15 14:40:00,47.87,47.88,47.82,47.84,135446.0,36.7233,36.731,36.685,36.7003,135446.0
2017-08-15 14:50:00,47.84,47.85,47.81,47.83,126997.0,36.7003,36.708,36.6773,36.6927,126997.0
2017-08-15 15:00:00,47.84,47.86,47.81,47.84,85505.0,36.7003,36.7157,36.6773,36.7003,85505.0
2017-08-15 15:10:00,47.83,47.88,47.82,47.84,101483.0,36.6927,36.731,36.685,36.7003,101483.0
2017-08-15 15:20:00,47.85,47.89,47.84,47.86,82908.0,36.708,36.7387,36.7003,36.7157,82908.0
2017-08-15 15:30:00,47.85,47.9,47.85,47.89,211899.0,36.708,36.7464,36.708,36.7387,211899.0
2017-08-15 15:40:00,47.88,47.92,47.87,47.9,235650.0,36.731,36.7617,36.7233,36.7464,235650.0
2017-08-15 15:50:00,47.89,47.89,47.76,47.79,605662.0,36.7387,36.7387,36.639,36.662,605662.0
2017-08-16 09:30:00,47.9,48.31,47.9,48.24,168396.0,36.7464,37.0609,36.7464,37.0072,168396.0
2017-08-16 09:40:00,48.24,48.27,48.12,48.25,256840.0,37.0072,37.0302,36.9151,37.0149,256840.0
2017-08-16 09:50:00,48.26,48.34,48.2,48.27,211989.0,37.0225,37.0839,36.9765,37.0302,211989.0
2017-08-16 10:00:00,48.28,48.3,48.21,48.27,139992.0,37.0379,37.0532,36.9842,37.0302,139992.0
2017-08-16 10:10:00,48.28,48.31,48.19,48.2,180670.0,37.0379,37.0609,36.9688,36.9765,180670.0
2017-08-16 10:20:00,48.2,48.27,48.19,48.19,99580.0,36.9765,37.0302,36.9688,36.9688,99580.0
2017-08-16 10:30:00,48.2,48.2,48.07,48.12,168277.0,36.9765,36.9765,36.8768,36.9151,168277.0
2017-08-16 10:40:00,48.13,48.16,47.97,48.02,91111.0,36.9228,36.9458,36.8001,36.8384,91111.0
2017-08-16 10:50:00,48.02,48.08,47.99,48.03,81800.0,36.8384,36.8844,36.8154,36.8461,81800.0
2017-08-16 11:00:00,48.03,48.1,47.94,47.96,89551.0,36.8461,36.8998,36.777,36.7924,89551.0
2017-08-16 11:10:00,47.96,47.99,47.91,47.98,67103.0,36.7924,36.8154,36.754,36.8077,67103.0
2017-08-16 11:20:00,47.98,47.99,47.88,47.99,103041.0,36.8077,36.8154,36.731,36.8154,103041.0
2017-08-16 11:30:00,47.99,48.0,47.9,47.97,79845.0,36.8154,36.8231,36.7464,36.8001,79845.0
2017-08-16 11:40:00,47.97,48.02,47.95,47.98,69848.0,36.8001,36.8384,36.7847,36.8077,69848.0
2017-08-16 11:50:00,47.98,48.07,47.92,48.04,75627.0,36.8077,36.8768,36.7617,36.8538,75627.0
2017-08-16 12:00:00,48.04,48.15,48.03,48.14,124699.0,36.8538,36.9381,36.8461,36.9305,124699.0
2017-08-16 12:10:00,48.14,48.2,48.08,48.19,90833.0,36.9305,36.9765,36.8844,36.9688,90833.0
2017-08-16 12:20:00,48.19,48.22,48.14,48.18,75174.0,36.9688,36.9918,36.9305,36.9612,75174.0
2017-08-16 12:30:00,48.18,48.23,48.15,48.22,102714.0,36.9612,36.9995,36.9381,36.9918,102714.0
2017-08-16 12:40:00,48.22,48.23,48.08,48.09,114914.0,36.9918,36.9995,36.8844,36.8921,114914.0
2017-08-16 12:50:00,48.09,48.11,48.03,48.04,123159.0,36.8921,36.9075,36.8461,36.8538,123159.0
2017-08-16 13:00:00,48.05,48.06,47.97,48.02,81640.0,36.8614,36.8691,36.8001,36.8384,81640.0
2017-08-16 13:10:00,48.02,48.03,47.89,48.0,244855.0,36.8384,36.8461,36.7387,36.8231,244855.0
2017-08-16 13:20:00,48.0,48.02,47.88,47.95,98001.0,36.8231,36.8384,36.731,36.7847,98001.0
2017-08-16 13:30:00,47.95,47.96,47.79,47.84,325599.0,36.7847,36.7924,36.662,36.7003,325599.0
2017-08-16 13:40:00,47.84,47.85,47.74,47.78,137981.0,36.7003,36.708,36.6236,36.6543,137981.0
2017-08-16 13:50:00,47.78,47.88,47.78,47.83,141784.0,36.6543,36.731,36.6543,36.6927,141784.0
2017-08-16 14:00:00,47.83,47.91,47.78,47.89,106009.0,36.6927,36.754,36.6543,36.7387,106009.0
2017-08-16 14:10:00,47.88,47.96,47.81,47.84,234011.0,36.731,36.7924,36.6773,36.7003,234011.0
2017-08-16 14:20:00,47.82,47.83,47.74,47.78,104659.0,36.685,36.6927,36.6236,36.6543,104659.0
2017-08-16 14:30:00,47.78,47.8,47.71,47.76,101796.0,36.6543,36.6696,36.6006,36.639,101796.0
2017-08-16 14:40:00,47.76,47.88,47.74,47.87,185875.0,36.639,36.731,36.6236,36.7233,185875.0
2017-08-16 14:50:00,47.86,47.87,47.79,47.8,80336.0,36.7157,36.7233,36.662,36.6696,80336.0
2017-08-16 15:00:00,47.8,47.88,47.79,47.86,149834.0,36.6696,36.731,36.662,36.7157,149834.0
2017-08-16 15:10:00,47.87,47.93,47.85,47.9,145871.0,36.7233,36.7694,36.708,36.7464,145871.0
2017-08-16 15:20:00,47.9,47.99,47.89,47.96,132684.0,36.7464,36.8154,36.7387,36.7924,132684.0
2017-08-16 15:30:00,47.96,47.97,47.91,47.96,228629.0,36.7924,36.8001,36.754,36.7924,228629.0
2017-08-16 15:40:00,47.95,48.0,47.89,47.89,222567.0,36.7847,36.8231,36.7387,36.7387,222567.0
2017-08-16 15:50:00,47.9,47.95,47.88,47.94,637573.0,36.7464,36.7847,36.731,36.777,637573.0
2017-08-17 09:30:00,47.68,47.89,47.51,47.81,118221.0,36.5776,36.7387,36.4472,36.6773,118221.0
2017-08-17 09:40:00,47.8,47.88,47.67,47.75,103724.0,36.6696,36.731,36.5699,36.6313,103724.0
2017-08-17 09:50:00,47.74,47.87,47.69,47.7,242588.0,36.6236,36.7233,36.5853,36.5929,242588.0
2017-08-17 10:00:00,47.7,47.9,47.66,47.82,143255.0,36.5929,36.7464,36.5622,36.685,143255.0
2017-08-17 10:10:00,47.81,47.83,47.48,47.5,136152.0,36.6773,36.6927,36.4242,36.4395,136152.0
2017-08-17 10:20:00,47.5,47.57,47.42,47.54,96106.0,36.4395,36.4932,36.3781,36.4702,96106.0
2017-08-17 10:30:00,47.55,47.77,47.55,47.67,135838.0,36.4779,36.6466,36.4779,36.5699,135838.0
2017-08-17 10:40:00,47.67,47.69,47.59,47.63,152143.0,36.5699,36.5853,36.5085,36.5392,152143.0
2017-08-17 10:50:00,47.62,47.77,47.58,47.75,95014.0,36.5316,36.6466,36.5009,36.6313,95014.0
2017-08-17 11:00:00,47.74,47.95,47.74,47.93,195826.0,36.6236,36.7847,36.6236,36.7694,195826.0
2017-08-17 11:10:00,47.92,47.93,47.76,47.82,125868.0,36.7617,36.7694,36.639,36.685,125868.0
2017-08-17 11:20:00,47.82,47.9,47.75,47.76,120903.0,36.685,36.7464,36.6313,36.639,120903.0
2017-08-17 11:30:00,47.76,47.79,47.65,47.69,236331.0,36.639,36.662,36.5546,36.5853,236331.0
2017-08-17 11:40:00,47.69,47.7,47.62,47.63,113754.0,36.5853,36.5929,36.5316,36.5392,113754.0
2017-08-17 11:50:00,47.62,47.65,47.56,47.56,109886.0,36.5316,36.5546,36.4855,36.4855,109886.0
2017-08-17 12:00:00,47.55,47.57,47.47,47.47,154665.0,36.4779,36.4932,36.4165,36.4165,154665.0
2017-08-17 12:10:00,47.46,47.47,47.38,47.4,194030.0,36.4088,36.4165,36.3474,36.3628,194030.0
2017-08-17 12:20:00,47.4,47.5,47.39,47.44,112837.0,36.3628,36.4395,36.3551,36.3935,112837.0
2017-08-17 12:30:00,47.45,47.45,47.31,47.35,234366.0,36.4011,36.4011,36.2937,36.3244,234366.0
2017-08-17 12:40:00,47.35,47.35,47.29,47.29,83113.0,36.3244,36.3244,36.2784,36.2784,83113.0
2017-08-17 12:50:00,47.3,47.3,47.17,47.22,101204.0,36.2861,36.2861,36.1863,36.2247,101204.0
2017-08-17 13:00:00,47.22,47.22,47.12,47.17,239420.0,36.2247,36.2247,36.148,36.1863,239420.0
2017-08-17 13:10:00,47.17,47.19,47.09,47.18,99160.0,36.1863,36.2017,36.125,36.194,99160.0
2017-08-17 13:20:00,47.18,47.18,47.07,47.12,99006.0,36.194,36.194,36.1096,36.148,99006.0
2017-08-17 13:30:00,47.12,47.22,47.1,47.13,155385.0,36.148,36.2247,36.1326,36.1556,155385.0
2017-08-17 13:40:00,47.14,47.17,47.07,47.11,83707.0,36.1633,36.1863,36.1096,36.1403,83707.0
2017-08-17 13:50:00,47.11,47.18,47.07,47.17,72362.0,36.1403,36.194,36.1096,36.1863,72362.0
2017-08-17 14:00:00,47.18,47.23,47.14,47.16,100441.0,36.194,36.2324,36.1633,36.1787,100441.0
2017-08-17 14:10:00,47.16,47.24,47.09,47.14,139820.0,36.1787,36.24,36.125,36.1633,139820.0
2017-08-17 14:20:00,47.13,47.28,47.11,47.23,218648.0,36.1556,36.2707,36.1403,36.2324,218648.0
2017-08-17 14:30:00,47.23,47.29,47.17,47.19,119170.0,36.2324,36.2784,36.1863,36.2017,119170.0
2017-08-17 14:40:00,47.18,47.25,47.15,47.17,78004.0,36.194,36.2477,36.171,36.1863,78004.0
2017-08-17 14:50:00,47.17,47.23,47.13,47.22,314578.0,36.1863,36.2324,36.1556,36.2247,314578.0
2017-08-17 15:00:00,47.22,47.22,47.07,47.12,144539.0,36.2247,36.2247,36.1096,36.148,144539.0
2017-08-17 15:10:00,47.11,47.13,47.01,47.02,116359.0,36.1403,36.1556,36.0636,36.0713,116359.0
2017-08-17 15:20:00,47.02,47.07,46.97,47.02,184906.0,36.0713,36.1096,36.0329,36.0713,184906.0
2017-08-17 15:30:00,47.01,47.09,46.99,47.02,194075.0,36.0636,36.125,36.0482,36.0713,194075.0
2017-08-17 15:40:00,47.01,47.02,46.94,46.99,410315.0,36.0636,36.0713,36.0099,36.0482,410315.0
2017-08-17 15:50:00,46.99,47.0,46.87,46.96,817347.0,36.0482,36.0559,35.9562,36.0252,817347.0
2017-08-18 09:30:00,46.7,46.86,46.57,46.61,411102.0,35.8258,35.9485,35.726,35.7567,411102.0
2017-08-18 09:40:00,46.61,46.84,46.6,46.71,116414.0,35.7567,35.9332,35.7491,35.8334,116414.0
2017-08-18 09:50:00,46.71,46.84,46.71,46.74,136009.0,35.8334,35.9332,35.8334,35.8565,136009.0
2017-08-18 10:00:00,46.74,46.94,46.71,46.93,165345.0,35.8565,36.0099,35.8334,36.0022,165345.0
2017-08-18 10:10:00,46.92,47.01,46.89,46.91,252088.0,35.9945,36.0636,35.9715,35.9869,252088.0
2017-08-18 10:20:00,46.92,47.04,46.87,46.89,119665.0,35.9945,36.0866,35.9562,35.9715,119665.0
2017-08-18 10:30:00,46.89,46.95,46.83,46.95,118416.0,35.9715,36.0176,35.9255,36.0176,118416.0
2017-08-18 10:40:00,46.94,47.04,46.82,46.84,150870.0,36.0099,36.0866,35.9178,35.9332,150870.0
2017-08-18 10:50:00,46.84,47.02,46.84,46.99,135953.0,35.9332,36.0713,35.9332,36.0482,135953.0
2017-08-18 11:00:00,47.0,47.02,46.88,46.93,105186.0,36.0559,36.0713,35.9639,36.0022,105186.0
2017-08-18 11:10:00,46.93,47.09,46.88,47.05,161951.0,36.0022,36.125,35.9639,36.0943,161951.0
2017-08-18 11:20:00,47.06,47.21,47.03,47.21,175827.0,36.1019,36.217,36.0789,36.217,175827.0
2017-08-18 11:30:00,47.21,47.21,47.05,47.08,87727.0,36.217,36.217,36.0943,36.1173,87727.0
2017-08-18 11:40:00,47.08,47.21,47.07,47.19,88002.0,36.1173,36.217,36.1096,36.2017,88002.0
2017-08-18 11:50:00,47.2,47.33,47.19,47.25,129202.0,36.2094,36.3091,36.2017,36.2477,129202.0
2017-08-18 12:00:00,47.26,47.28,47.09,47.13,82977.0,36.2554,36.2707,36.125,36.1556,82977.0
2017-08-18 12:10:00,47.12,47.22,47.12,47.18,116642.0,36.148,36.2247,36.148,36.194,116642.0
2017-08-18 12:20:00,47.18,47.19,47.1,47.17,62067.0,36.194,36.2017,36.1326,36.1863,62067.0
2017-08-18 12:30:00,47.16,47.24,47.16,47.23,81971.0,36.1787,36.24,36.1787,36.2324,81971.0
2017-08-18 12:40:00,47.23,47.43,47.22,47.35,168038.0,36.2324,36.3858,36.2247,36.3244,168038.0
2017-08-18 12:50:00,47.34,47.39,47.27,47.28,99390.0,36.3168,36.3551,36.2631,36.2707,99390.0
2017-08-18 13:00:00,47.27,47.38,47.25,47.35,143406.0,36.2631,36.3474,36.2477,36.3244,143406.0
2017-08-18 13:10:00,47.35,47.47,47.33,47.35,141153.0,36.3244,36.4165,36.3091,36.3244,141153.0
2017-08-18 13:20:00,47.34,47.37,47.29,47.37,125503.0,36.3168,36.3398,36.2784,36.3398,125503.0
2017-08-18 13:30:00,47.37,47.41,47.24,47.26,136700.0,36.3398,36.3705,36.24,36.2554,136700.0
2017-08-18 13:40:00,47.26,47.27,47.2,47.26,149143.0,36.2554,36.2631,36.2094,36.2554,149143.0
2017-08-18 13:50:00,47.26,47.27,47.15,47.16,127881.0,36.2554,36.2631,36.171,36.1787,127881.0
2017-08-18 14:00:00,47.16,47.25,47.16,47.22,78145.0,36.1787,36.2477,36.1787,36.2247,78145.0
2017-08-18 14:10:00,47.21,47.22,47.12,47.14,159077.0,36.217,36.2247,36.148,36.1633,159077.0
2017-08-18 14:20:00,47.14,47.19,47.11,47.14,67256.0,36.1633,36.2017,36.1403,36.1633,67256.0
2017-08-18 14:30:00,47.13,47.17,47.04,47.06,91185.0,36.1556,36.1863,36.0866,36.1019,91185.0
2017-08-18 14:40:00,47.06,47.12,47.05,47.07,64689.0,36.1019,36.148,36.0943,36.1096,64689.0
2017-08-18 14:50:00,47.07,47.09,47.01,47.05,68507.0,36.1096,36.125,36.0636,36.0943,68507.0
2017-08-18 15:00:00,47.05,47.11,47.02,47.1,121115.0,36.0943,36.1403,36.0713,36.1326,121115.0
2017-08-18 15:10:00,47.09,47.1,47.02,47.04,100682.0,36.125,36.1326,36.0713,36.0866,100682.0
2017-08-18 15:20:00,47.04,47.07,47.01,47.04,541235.0,36.0866,36.1096,36.0636,36.0866,541235.0
2017-08-18 15:30:00,47.04,47.14,47.02,47.09,145879.0,36.0866,36.1633,36.0713,36.125,145879.0
2017-08-18 15:40:00,47.09,47.11,47.02,47.07,178891.0,36.125,36.1403,36.0713,36.1096,178891.0
2017-08-18 15:50:00,47.07,47.1,47.0,47.02,519623.0,36.1096,36.1326,36.0559,36.0713,519623.0
2017-08-21 09:30:00,46.91,46.99,46.74,46.74,106923.0,35.9869,36.0482,35.8565,35.8565,106923.0
2017-08-21 09:40:00,46.71,46.77,46.65,46.73,84001.0,35.8334,35.8795,35.7874,35.8488,84001.0
2017-08-21 09:50:00,46.73,46.75,46.64,46.67,106886.0,35.8488,35.8641,35.7797,35.8028,106886.0
2017-08-21 10:00:00,46.68,46.79,46.63,46.79,110609.0,35.8104,35.8948,35.7721,35.8948,110609.0
2017-08-21 10:10:00,46.78,46.78,46.64,46.69,124989.0,35.8871,35.8871,35.7797,35.8181,124989.0
2017-08-21 10:20:00,46.69,46.69,46.57,46.59,79697.0,35.8181,35.8181,35.726,35.7414,79697.0
2017-08-21 10:30:00,46.6,46.67,46.53,46.53,105647.0,35.7491,35.8028,35.6954,35.6954,105647.0
2017-08-21 10:40:00,46.54,46.67,46.54,46.63,111347.0,35.703,35.8028,35.703,35.7721,111347.0
2017-08-21 10:50:00,46.64,46.73,46.6,46.65,170065.0,35.7797,35.8488,35.7491,35.7874,170065.0
2017-08-21 11:00:00,46.65,46.66,46.57,46.66,134431.0,35.7874,35.7951,35.726,35.7951,134431.0
2017-08-21 11:10:00,46.66,46.72,46.62,46.66,104009.0,35.7951,35.8411,35.7644,35.7951,104009.0
2017-08-21 11:20:00,46.67,46.69,46.6,46.61,160908.0,35.8028,35.8181,35.7491,35.7567,160908.0
2017-08-21 11:30:00,46.61,46.65,46.56,46.59,121850.0,35.7567,35.7874,35.7184,35.7414,121850.0
2017-08-21 11:40:00,46.58,46.65,46.58,46.64,111201.0,35.7337,35.7874,35.7337,35.7797,111201.0
2017-08-21 11:50:00,46.64,46.65,46.59,46.61,89970.0,35.7797,35.7874,35.7414,35.7567,89970.0
2017-08-21 12:00:00,46.6,46.62,46.53,46.62,87240.0,35.7491,35.7644,35.6954,35.7644,87240.0
2017-08-21 12:10:00,46.62,46.65,46.55,46.57,67095.0,35.7644,35.7874,35.7107,35.726,67095.0
2017-08-21 12:20:00,46.56,46.74,46.56,46.74,89137.0,35.7184,35.8565,35.7184,35.8565,89137.0
2017-08-21 12:30:00,46.73,46.77,46.67,46.7,60202.0,35.8488,35.8795,35.8028,35.8258,60202.0
2017-08-21 12:40:00,46.71,46.73,46.68,46.7,63831.0,35.8334,35.8488,35.8104,35.8258,63831.0
2017-08-21 12:50:00,46.7,46.72,46.67,46.71,54589.0,35.8258,35.8411,35.8028,35.8334,54589.0
2017-08-21 13:00:00,46.71,46.75,46.7,46.73,83570.0,35.8334,35.8641,35.8258,35.8488,83570.0
2017-08-21 13:10:00,46.73,46.74,46.67,46.67,100152.0,35.8488,35.8565,35.8028,35.8028,100152.0
2017-08-21 13:20:00,46.68,46.73,46.67,46.71,100384.0,35.8104,35.8488,35.8028,35.8334,100384.0
2017-08-21 13:30:00,46.71,46.77,46.7,46.73,68033.0,35.8334,35.8795,35.8258,35.8488,68033.0
2017-08-21 13:40:00,46.73,46.79,46.72,46.79,76121.0,35.8488,35.8948,35.8411,35.8948,76121.0
2017-08-21 13:50:00,46.79,46.8,46.65,46.67,118780.0,35.8948,35.9025,35.7874,35.8028,118780.0
2017-08-21 14:00:00,46.66,46.69,46.61,46.61,103841.0,35.7951,35.8181,35.7567,35.7567,103841.0
2017-08-21 14:10:00,46.61,46.66,46.56,46.56,47453.0,35.7567,35.7951,35.7184,35.7184,47453.0
2017-08-21 14:20:00,46.57,46.66,46.56,46.63,100489.0,35.726,35.7951,35.7184,35.7721,100489.0
2017-08-21 14:30:00,46.63,46.66,46.59,46.61,62204.0,35.7721,35.7951,35.7414,35.7567,62204.0
2017-08-21 14:40:00,46.61,46.66,46.58,46.64,54695.0,35.7567,35.7951,35.7337,35.7797,54695.0
2017-08-21 14:50:00,46.63,46.68,46.6,46.67,76024.0,35.7721,35.8104,35.7491,35.8028,76024.0
2017-08-21 15:00:00,46.67,46.69,46.62,46.62,63398.0,35.8028,35.8181,35.7644,35.7644,63398.0
2017-08-21 15:10:00,46.62,46.63,46.56,46.61,96925.0,35.7644,35.7721,35.7184,35.7567,96925.0
2017-08-21 15:20:00,46.62,46.73,46.61,46.71,95226.0,35.7644,35.8488,35.7567,35.8334,95226.0
2017-08-21 15:30:00,46.71,46.75,46.67,46.75,101578.0,35.8334,35.8641,35.8028,35.8641,101578.0
2017-08-21 15:40:00,46.76,46.77,46.67,46.67,114976.0,35.8718,35.8795,35.8028,35.8028,114976.0
2017-08-21 15:50:00,46.68,46.72,46.65,46.67,305935.0,35.8104,35.8411,35.7874,35.8028,305935.0
2017-08-22 09:30:00,46.76,46.84,46.71,46.83,122503.0,35.8718,35.9332,35.8334,35.9255,122503.0
2017-08-22 09:40:00,46.83,46.91,46.79,46.81,62739.0,35.9255,35.9869,35.8948,35.9102,62739.0
2017-08-22 09:50:00,46.82,46.91,46.81,46.86,101661.0,35.9178,35.9869,35.9102,35.9485,101661.0
2017-08-22 10:00:00,46.86,46.92,46.8,46.8,85624.0,35.9485,35.9945,35.9025,35.9025,85624.0
2017-08-22 10:10:00,46.8,46.81,46.75,46.76,60516.0,35.9025,35.9102,35.8641,35.8718,60516.0
2017-08-22 10:20:00,46.76,46.83,46.73,46.73,90123.0,35.8718,35.9255,35.8488,35.8488,90123.0
2017-08-22 10:30:00,46.74,46.74,46.65,46.69,68541.0,35.8565,35.8565,35.7874,35.8181,68541.0
2017-08-22 10:40:00,46.69,46.7,46.63,46.66,50920.0,35.8181,35.8258,35.7721,35.7951,50920.0
2017-08-22 10:50:00,46.67,46.76,46.67,46.74,85710.0,35.8028,35.8718,35.8028,35.8565,85710.0
2017-08-22 11:00:00,46.74,46.76,46.7,46.76,93674.0,35.8565,35.8718,35.8258,35.8718,93674.0
2017-08-22 11:10:00,46.76,46.76,46.7,46.76,93073.0,35.8718,35.8718,35.8258,35.8718,93073.0
2017-08-22 11:20:00,46.76,46.78,46.72,46.75,45360.0,35.8718,35.8871,35.8411,35.8641,45360.0
2017-08-22 11:30:00,46.75,46.89,46.75,46.86,219607.0,35.8641,35.9715,35.8641,35.9485,219607.0
2017-08-22 11:40:00,46.85,46.9,46.83,46.88,49107.0,35.9408,35.9792,35.9255,35.9639,49107.0
2017-08-22 11:50:00,46.89,46.96,46.89,46.93,77147.0,35.9715,36.0252,35.9715,36.0022,77147.0
2017-08-22 12:00:00,46.93,46.98,46.92,46.93,58254.0,36.0022,36.0406,35.9945,36.0022,58254.0
2017-08-22 12:10:00,46.93,47.0,46.92,46.99,61874.0,36.0022,36.0559,35.9945,36.0482,61874.0
2017-08-22 12:20:00,46.99,47.0,46.97,46.98,102704.0,36.0482,36.0559,36.0329,36.0406,102704.0
2017-08-22 12:30:00,46.98,47.0,46.97,46.98,88019.0,36.0406,36.0559,36.0329,36.0406,88019.0
2017-08-22 12:40:00,46.99,47.0,46.96,46.96,50271.0,36.0482,36.0559,36.0252,36.0252,50271.0
2017-08-22 12:50:00,46.96,47.01,46.95,47.0,46674.0,36.0252,36.0636,36.0176,36.0559,46674.0
2017-08-22 13:00:00,47.01,47.05,47.0,47.0,31811.0,36.0636,36.0943,36.0559,36.0559,31811.0
2017-08-22 13:10:00,47.0,47.03,46.98,46.98,33183.0,36.0559,36.0789,36.0406,36.0406,33183.0
2017-08-22 13:20:00,46.98,47.02,46.97,47.01,58687.0,36.0406,36.0713,36.0329,36.0636,58687.0
2017-08-22 13:30:00,47.0,47.03,46.96,46.99,108017.0,36.0559,36.0789,36.0252,36.0482,108017.0
2017-08-22 13:40:00,46.99,47.01,46.97,46.99,42459.0,36.0482,36.0636,36.0329,36.0482,42459.0
2017-08-22 13:50:00,46.98,47.02,46.98,47.0,61898.0,36.0406,36.0713,36.0406,36.0559,61898.0
2017-08-22 14:00:00,47.0,47.02,46.97,46.99,114133.0,36.0559,36.0713,36.0329,36.0482,114133.0
2017-08-22 14:10:00,46.99,47.02,46.95,47.01,67809.0,36.0482,36.0713,36.0176,36.0636,67809.0
2017-08-22 14:20:00,47.01,47.03,46.98,47.01,62814.0,36.0636,36.0789,36.0406,36.0636,62814.0
2017-08-22 14:30:00,47.01,47.09,47.0,47.09,102052.0,36.0636,36.125,36.0559,36.125,102052.0
2017-08-22 14:40:00,47.08,47.1,47.03,47.03,60197.0,36.1173,36.1326,36.0789,36.0789,60197.0
2017-08-22 14:50:00,47.03,47.05,47.0,47.01,50864.0,36.0789,36.0943,36.0559,36.0636,50864.0
2017-08-22 15:00:00,47.01,47.03,46.99,47.02,47400.0,36.0636,36.0789,36.0482,36.0713,47400.0
2017-08-22 15:10:00,47.02,47.03,46.99,47.02,55390.0,36.0713,36.0789,36.0482,36.0713,55390.0
2017-08-22 15:20:00,47.02,47.03,46.99,47.01,68665.0,36.0713,36.0789,36.0482,36.0636,68665.0
2017-08-22 15:30:00,47.01,47.06,46.98,47.03,95399.0,36.0636,36.1019,36.0406,36.0789,95399.0
2017-08-22 15:40:00,47.02,47.12,47.02,47.06,129919.0,36.0713,36.148,36.0713,36.1019,129919.0
2017-08-22 15:50:00,47.07,47.2,47.06,47.17,685617.0,36.1096,36.2094,36.1019,36.1863,685617.0
2017-08-23 09:30:00,46.76,47.05,46.69,47.04,115043.0,35.8718,36.0943,35.8181,36.0866,115043.0
2017-08-23 09:40:00,47.05,47.15,46.97,47.13,100930.0,36.0943,36.171,36.0329,36.1556,100930.0
2017-08-23 09:50:00,47.13,47.24,47.07,47.22,115224.0,36.1556,36.24,36.1096,36.2247,115224.0
2017-08-23 10:00:00,47.21,47.22,47.07,47.13,98725.0,36.217,36.2247,36.1096,36.1556,98725.0
2017-08-23 10:10:00,47.14,47.33,47.13,47.29,125497.0,36.1633,36.3091,36.1556,36.2784,125497.0
2017-08-23 10:20:00,47.29,47.3,47.11,47.15,99752.0,36.2784,36.2861,36.1403,36.171,99752.0
2017-08-23 10:30:00,47.15,47.18,47.08,47.12,115912.0,36.171,36.194,36.1173,36.148,115912.0
2017-08-23 10:40:00,47.12,47.19,47.07,47.15,153549.0,36.148,36.2017,36.1096,36.171,153549.0
2017-08-23 10:50:00,47.15,47.18,47.12,47.17,145600.0,36.171,36.194,36.148,36.1863,145600.0
2017-08-23 11:00:00,47.16,47.25,47.16,47.2,113053.0,36.1787,36.2477,36.1787,36.2094,113053.0
2017-08-23 11:10:00,47.19,47.22,47.15,47.2,98095.0,36.2017,36.2247,36.171,36.2094,98095.0
2017-08-23 11:20:00,47.19,47.28,47.18,47.25,70607.0,36.2017,36.2707,36.194,36.2477,70607.0
2017-08-23 11:30:00,47.26,47.27,47.16,47.22,82152.0,36.2554,36.2631,36.1787,36.2247,82152.0
2017-08-23 11:40:00,47.22,47.3,47.22,47.23,68339.0,36.2247,36.2861,36.2247,36.2324,68339.0
2017-08-23 11:50:00,47.23,47.25,47.19,47.22,64436.0,36.2324,36.2477,36.2017,36.2247,64436.0
2017-08-23 12:00:00,47.22,47.28,47.21,47.26,53967.0,36.2247,36.2707,36.217,36.2554,53967.0
2017-08-23 12:10:00,47.26,47.28,47.24,47.26,58823.0,36.2554,36.2707,36.24,36.2554,58823.0
2017-08-23 12:20:00,47.26,47.32,47.25,47.27,84618.0,36.2554,36.3014,36.2477,36.2631,84618.0
2017-08-23 12:30:00,47.28,47.28,47.23,47.23,47311.0,36.2707,36.2707,36.2324,36.2324,47311.0
2017-08-23 12:40:00,47.24,47.25,47.19,47.2,53169.0,36.24,36.2477,36.2017,36.2094,53169.0
2017-08-23 12:50:00,47.2,47.25,47.18,47.25,70792.0,36.2094,36.2477,36.194,36.2477,70792.0
2017-08-23 13:00:00,47.25,47.31,47.2,47.3,71187.0,36.2477,36.2937,36.2094,36.2861,71187.0
2017-08-23 13:10:00,47.31,47.33,47.22,47.29,74947.0,36.2937,36.3091,36.2247,36.2784,74947.0
2017-08-23 13:20:00,47.29,47.29,47.22,47.24,83733.0,36.2784,36.2784,36.2247,36.24,83733.0
2017-08-23 13:30:00,47.24,47.26,47.2,47.23,45097.0,36.24,36.2554,36.2094,36.2324,45097.0
2017-08-23 13:40:00,47.24,47.24,47.17,47.18,52919.0,36.24,36.24,36.1863,36.194,52919.0
2017-08-23 13:50:00,47.17,47.24,47.16,47.24,106153.0,36.1863,36.24,36.1787,36.24,106153.0
2017-08-23 14:00:00,47.23,47.27,47.21,47.22,97395.0,36.2324,36.2631,36.217,36.2247,97395.0
2017-08-23 14:10:00,47.22,47.28,47.19,47.23,74974.0,36.2247,36.2707,36.2017,36.2324,74974.0
2017-08-23 14:20:00,47.22,47.26,47.17,47.2,102109.0,36.2247,36.2554,36.1863,36.2094,102109.0
2017-08-23 14:30:00,47.19,47.22,47.16,47.16,58413.0,36.2017,36.2247,36.1787,36.1787,58413.0
2017-08-23 14:40:00,47.17,47.26,47.16,47.23,88881.0,36.1863,36.2554,36.1787,36.2324,88881.0
2017-08-23 14:50:00,47.23,47.23,47.18,47.18,53766.0,36.2324,36.2324,36.194,36.194,53766.0
2017-08-23 15:00:00,47.19,47.22,47.16,47.19,92716.0,36.2017,36.2247,36.1787,36.2017,92716.0
2017-08-23 15:10:00,47.19,47.19,47.16,47.17,61620.0,36.2017,36.2017,36.1787,36.1863,61620.0
2017-08-23 15:20:00,47.18,47.19,47.16,47.16,91546.0,36.194,36.2017,36.1787,36.1787,91546.0
2017-08-23 15:30:00,47.16,47.21,47.16,47.18,149323.0,36.1787,36.217,36.1787,36.194,149323.0
2017-08-23 15:40:00,47.17,47.18,47.04,47.08,213088.0,36.1863,36.194,36.0866,36.1173,213088.0
2017-08-23 15:50:00,47.07,47.13,47.05,47.05,365177.0,36.1096,36.1556,36.0943,36.0943,365177.0
2017-08-24 09:30:00,47.22,47.31,47.1,47.17,116060.0,36.2247,36.2937,36.1326,36.1863,116060.0
2017-08-24 09:40:00,47.17,47.25,47.14,47.2,70653.0,36.1863,36.2477,36.1633,36.2094,70653.0
2017-08-24 09:50:00,47.21,47.21,46.99,47.06,69905.0,36.217,36.217,36.0482,36.1019,69905.0
2017-08-24 10:00:00,47.06,47.15,47.03,47.07,102931.0,36.1019,36.171,36.0789,36.1096,102931.0
2017-08-24 10:10:00,47.08,47.12,47.05,47.07,79671.0,36.1173,36.148,36.0943,36.1096,79671.0
2017-08-24 10:20:00,47.07,47.11,47.05,47.11,62603.0,36.1096,36.1403,36.0943,36.1403,62603.0
2017-08-24 10:30:00,47.12,47.15,47.1,47.14,123788.0,36.148,36.171,36.1326,36.1633,123788.0
2017-08-24 10:40:00,47.14,47.24,47.14,47.19,54421.0,36.1633,36.24,36.1633,36.2017,54421.0
2017-08-24 10:50:00,47.19,47.24,47.18,47.21,44247.0,36.2017,36.24,36.194,36.217,44247.0
2017-08-24 11:00:00,47.21,47.28,47.21,47.28,43237.0,36.217,36.2707,36.217,36.2707,43237.0
2017-08-24 11:10:00,47.27,47.27,47.14,47.22,53234.0,36.2631,36.2631,36.1633,36.2247,53234.0
2017-08-24 11:20:00,47.23,47.26,47.14,47.18,86968.0,36.2324,36.2554,36.1633,36.194,86968.0
2017-08-24 11:30:00,47.19,47.19,47.1,47.14,69458.0,36.2017,36.2017,36.1326,36.1633,69458.0
2017-08-24 11:40:00,47.14,47.21,47.12,47.19,47807.0,36.1633,36.217,36.148,36.2017,47807.0
2017-08-24 11:50:00,47.2,47.27,47.2,47.27,88460.0,36.2094,36.2631,36.2094,36.2631,88460.0
2017-08-24 12:00:00,47.28,47.35,47.27,47.33,69115.0,36.2707,36.3244,36.2631,36.3091,69115.0
2017-08-24 12:10:00,47.34,47.39,47.33,47.37,48618.0,36.3168,36.3551,36.3091,36.3398,48618.0
2017-08-24 12:20:00,47.37,47.38,47.3,47.32,77242.0,36.3398,36.3474,36.2861,36.3014,77242.0
2017-08-24 12:30:00,47.32,47.33,47.27,47.31,80857.0,36.3014,36.3091,36.2631,36.2937,80857.0
2017-08-24 12:40:00,47.31,47.33,47.28,47.3,43600.0,36.2937,36.3091,36.2707,36.2861,43600.0
2017-08-24 12:50:00,47.3,47.35,47.29,47.35,78014.0,36.2861,36.3244,36.2784,36.3244,78014.0
2017-08-24 13:00:00,47.34,47.4,47.33,47.38,128588.0,36.3168,36.3628,36.3091,36.3474,128588.0
2017-08-24 13:10:00,47.39,47.48,47.38,47.46,239154.0,36.3551,36.4242,36.3474,36.4088,239154.0
2017-08-24 13:20:00,47.47,47.49,47.4,47.42,76961.0,36.4165,36.4318,36.3628,36.3781,76961.0
2017-08-24 13:30:00,47.42,47.44,47.36,47.42,70722.0,36.3781,36.3935,36.3321,36.3781,70722.0
2017-08-24 13:40:00,47.41,47.43,47.36,47.42,35204.0,36.3705,36.3858,36.3321,36.3781,35204.0
2017-08-24 13:50:00,47.42,47.45,47.39,47.41,66503.0,36.3781,36.4011,36.3551,36.3705,66503.0
2017-08-24 14:00:00,47.41,47.43,47.38,47.42,78593.0,36.3705,36.3858,36.3474,36.3781,78593.0
2017-08-24 14:10:00,47.43,47.48,47.41,47.47,52881.0,36.3858,36.4242,36.3705,36.4165,52881.0
2017-08-24 14:20:00,47.48,47.5,47.44,47.44,47133.0,36.4242,36.4395,36.3935,36.3935,47133.0
2017-08-24 14:30:00,47.44,47.49,47.43,47.48,69316.0,36.3935,36.4318,36.3858,36.4242,69316.0
2017-08-24 14:40:00,47.48,47.54,47.47,47.51,86683.0,36.4242,36.4702,36.4165,36.4472,86683.0
2017-08-24 14:50:00,47.51,47.57,47.49,47.54,108786.0,36.4472,36.4932,36.4318,36.4702,108786.0
2017-08-24 15:00:00,47.54,47.54,47.48,47.48,137455.0,36.4702,36.4702,36.4242,36.4242,137455.0
2017-08-24 15:10:00,47.48,47.52,47.46,47.52,78797.0,36.4242,36.4548,36.4088,36.4548,78797.0
2017-08-24 15:20:00,47.52,47.53,47.48,47.48,89628.0,36.4548,36.4625,36.4242,36.4242,89628.0
2017-08-24 15:30:00,47.48,47.5,47.42,47.46,134505.0,36.4242,36.4395,36.3781,36.4088,134505.0
2017-08-24 15:40:00,47.45,47.53,47.45,47.51,290863.0,36.4011,36.4625,36.4011,36.4472,290863.0
2017-08-24 15:50:00,47.51,47.62,47.48,47.6,771061.0,36.4472,36.5316,36.4242,36.5162,771061.0
2017-08-25 09:30:00,47.73,47.82,47.67,47.75,155790.0,36.6159,36.685,36.5699,36.6313,155790.0
2017-08-25 09:40:00,47.75,47.83,47.73,47.83,97327.0,36.6313,36.6927,36.6159,36.6927,97327.0
2017-08-25 09:50:00,47.83,47.97,47.82,47.93,109015.0,36.6927,36.8001,36.685,36.7694,109015.0
2017-08-25 10:00:00,47.93,47.93,47.7,47.73,142249.0,36.7694,36.7694,36.5929,36.6159,142249.0
2017-08-25 10:10:00,47.73,47.83,47.71,47.81,87178.0,36.6159,36.6927,36.6006,36.6773,87178.0
2017-08-25 10:20:00,47.82,47.88,47.75,47.77,89027.0,36.685,36.731,36.6313,36.6466,89027.0
2017-08-25 10:30:00,47.78,47.81,47.7,47.74,96829.0,36.6543,36.6773,36.5929,36.6236,96829.0
2017-08-25 10:40:00,47.73,47.77,47.66,47.71,93411.0,36.6159,36.6466,36.5622,36.6006,93411.0
2017-08-25 10:50:00,47.71,47.84,47.7,47.84,72430.0,36.6006,36.7003,36.5929,36.7003,72430.0
2017-08-25 11:00:00,47.83,47.87,47.74,47.84,127948.0,36.6927,36.7233,36.6236,36.7003,127948.0
2017-08-25 11:10:00,47.84,47.88,47.78,47.86,118058.0,36.7003,36.731,36.6543,36.7157,118058.0
2017-08-25 11:20:00,47.85,47.9,47.81,47.87,80845.0,36.708,36.7464,36.6773,36.7233,80845.0
2017-08-25 11:30:00,47.87,47.9,47.83,47.88,91325.0,36.7233,36.7464,36.6927,36.731,91325.0
2017-08-25 11:40:00,47.88,47.97,47.88,47.92,72193.0,36.731,36.8001,36.731,36.7617,72193.0
2017-08-25 11:50:00,47.92,47.92,47.86,47.87,64970.0,36.7617,36.7617,36.7157,36.7233,64970.0
2017-08-25 12:00:00,47.86,47.97,47.86,47.97,81643.0,36.7157,36.8001,36.7157,36.8001,81643.0
2017-08-25 12:10:00,47.97,47.99,47.94,47.99,77385.0,36.8001,36.8154,36.777,36.8154,77385.0
2017-08-25 12:20:00,47.99,48.01,47.94,47.98,78688.0,36.8154,36.8307,36.777,36.8077,78688.0
2017-08-25 12:30:00,47.98,47.99,47.88,47.9,93761.0,36.8077,36.8154,36.731,36.7464,93761.0
2017-08-25 12:40:00,47.89,47.95,47.88,47.93,65974.0,36.7387,36.7847,36.731,36.7694,65974.0
2017-08-25 12:50:00,47.93,47.96,47.92,47.94,54423.0,36.7694,36.7924,36.7617,36.777,54423.0
2017-08-25 13:00:00,47.94,47.99,47.94,47.95,67236.0,36.777,36.8154,36.777,36.7847,67236.0
2017-08-25 13:10:00,47.95,48.01,47.95,47.98,62609.0,36.7847,36.8307,36.7847,36.8077,62609.0
2017-08-25 13:20:00,47.98,48.02,47.95,48.02,141207.0,36.8077,36.8384,36.7847,36.8384,141207.0
2017-08-25 13:30:00,48.02,48.02,47.97,47.98,53809.0,36.8384,36.8384,36.8001,36.8077,53809.0
2017-08-25 13:40:00,47.99,48.0,47.94,47.94,69523.0,36.8154,36.8231,36.777,36.777,69523.0
2017-08-25 13:50:00,47.94,47.98,47.93,47.97,74232.0,36.777,36.8077,36.7694,36.8001,74232.0
2017-08-25 14:00:00,47.98,48.05,47.97,48.0,81043.0,36.8077,36.8614,36.8001,36.8231,81043.0
2017-08-25 14:10:00,48.0,48.05,47.99,48.05,91302.0,36.8231,36.8614,36.8154,36.8614,91302.0
2017-08-25 14:20:00,48.05,48.12,48.02,48.07,154386.0,36.8614,36.9151,36.8384,36.8768,154386.0
2017-08-25 14:30:00,48.07,48.11,48.05,48.11,60103.0,36.8768,36.9075,36.8614,36.9075,60103.0
2017-08-25 14:40:00,48.11,48.15,48.06,48.08,101556.0,36.9075,36.9381,36.8691,36.8844,101556.0
2017-08-25 14:50:00,48.08,48.09,48.05,48.05,79773.0,36.8844,36.8921,36.8614,36.8614,79773.0
2017-08-25 15:00:00,48.05,48.09,48.04,48.07,159345.0,36.8614,36.8921,36.8538,36.8768,159345.0
2017-08-25 15:10:00,48.07,48.14,48.06,48.13,113776.0,36.8768,36.9305,36.8691,36.9228,113776.0
2017-08-25 15:20:00,48.14,48.18,48.11,48.11,116833.0,36.9305,36.9612,36.9075,36.9075,116833.0
2017-08-25 15:30:00,48.11,48.13,48.05,48.05,184639.0,36.9075,36.9228,36.8614,36.8614,184639.0
2017-08-25 15:40:00,48.05,48.08,47.94,48.01,313055.0,36.8614,36.8844,36.777,36.8307,313055.0
2017-08-25 15:50:00,48.01,48.04,47.97,47.99,634805.0,36.8307,36.8538,36.8001,36.8154,634805.0
2017-08-28 09:30:00,47.88,47.95,47.74,47.76,157453.0,36.731,36.7847,36.6236,36.639,157453.0
2017-08-28 09:40:00,47.77,47.86,47.75,47.79,91435.0,36.6466,36.7157,36.6313,36.662,91435.0
2017-08-28 09:50:00,47.8,47.81,47.65,47.69,134373.0,36.6696,36.6773,36.5546,36.5853,134373.0
2017-08-28 10:00:00,47.7,47.74,47.65,47.69,55878.0,36.5929,36.6236,36.5546,36.5853,55878.0
2017-08-28 10:10:00,47.69,47.73,47.66,47.71,77409.0,36.5853,36.6159,36.5622,36.6006,77409.0
2017-08-28 10:20:00,47.71,47.72,47.61,47.62,74666.0,36.6006,36.6083,36.5239,36.5316,74666.0
2017-08-28 10:30:00,47.62,47.72,47.59,47.69,68673.0,36.5316,36.6083,36.5085,36.5853,68673.0
2017-08-28 10:40:00,47.69,47.7,47.62,47.68,85377.0,36.5853,36.5929,36.5316,36.5776,85377.0
2017-08-28 10:50:00,47.69,47.84,47.67,47.78,131030.0,36.5853,36.7003,36.5699,36.6543,131030.0
2017-08-28 11:00:00,47.78,47.84,47.76,47.76,57639.0,36.6543,36.7003,36.639,36.639,57639.0
2017-08-28 11:10:00,47.76,47.76,47.68,47.7,78592.0,36.639,36.639,36.5776,36.5929,78592.0
2017-08-28 11:20:00,47.7,47.74,47.64,47.66,72265.0,36.5929,36.6236,36.5469,36.5622,72265.0
2017-08-28 11:30:00,47.66,47.7,47.58,47.59,74385.0,36.5622,36.5929,36.5009,36.5085,74385.0
2017-08-28 11:40:00,47.59,47.64,47.58,47.61,127752.0,36.5085,36.5469,36.5009,36.5239,127752.0
2017-08-28 11:50:00,47.62,47.68,47.58,47.62,99311.0,36.5316,36.5776,36.5009,36.5316,99311.0
2017-08-28 12:00:00,47.63,47.68,47.61,47.66,117857.0,36.5392,36.5776,36.5239,36.5622,117857.0
2017-08-28 12:10:00,47.66,47.69,47.63,47.64,76786.0,36.5622,36.5853,36.5392,36.5469,76786.0
2017-08-28 12:20:00,47.64,47.67,47.55,47.59,73638.0,36.5469,36.5699,36.4779,36.5085,73638.0
2017-08-28 12:30:00,47.59,47.63,47.58,47.62,106090.0,36.5085,36.5392,36.5009,36.5316,106090.0
2017-08-28 12:40:00,47.62,47.62,47.57,47.57,82133.0,36.5316,36.5316,36.4932,36.4932,82133.0
2017-08-28 12:50:00,47.57,47.59,47.52,47.58,80249.0,36.4932,36.5085,36.4548,36.5009,80249.0
2017-08-28 13:00:00,47.57,47.61,47.54,47.61,80180.0,36.4932,36.5239,36.4702,36.5239,80180.0
2017-08-28 13:10:00,47.61,47.64,47.59,47.61,75326.0,36.5239,36.5469,36.5085,36.5239,75326.0
2017-08-28 13:20:00,47.61,47.63,47.55,47.55,76357.0,36.5239,36.5392,36.4779,36.4779,76357.0
2017-08-28 13:30:00,47.55,47.59,47.53,47.58,48488.0,36.4779,36.5085,36.4625,36.5009,48488.0
2017-08-28 13:40:00,47.57,47.59,47.51,47.59,55676.0,36.4932,36.5085,36.4472,36.5085,55676.0
2017-08-28 13:50:00,47.59,47.59,47.51,47.57,63826.0,36.5085,36.5085,36.4472,36.4932,63826.0
2017-08-28 14:00:00,47.57,47.57,47.5,47.54,54462.0,36.4932,36.4932,36.4395,36.4702,54462.0
2017-08-28 14:10:00,47.54,47.58,47.5,47.5,65062.0,36.4702,36.5009,36.4395,36.4395,65062.0
2017-08-28 14:20:00,47.51,47.52,47.46,47.46,84931.0,36.4472,36.4548,36.4088,36.4088,84931.0
2017-08-28 14:30:00,47.46,47.46,47.44,47.45,70984.0,36.4088,36.4088,36.3935,36.4011,70984.0
2017-08-28 14:40:00,47.45,47.46,47.43,47.45,105414.0,36.4011,36.4088,36.3858,36.4011,105414.0
2017-08-28 14:50:00,47.45,47.46,47.4,47.41,79957.0,36.4011,36.4088,36.3628,36.3705,79957.0
2017-08-28 15:00:00,47.4,47.45,47.4,47.41,102866.0,36.3628,36.4011,36.3628,36.3705,102866.0
2017-08-28 15:10:00,47.41,47.43,47.39,47.42,82470.0,36.3705,36.3858,36.3551,36.3781,82470.0
2017-08-28 15:20:00,47.42,47.49,47.42,47.48,112291.0,36.3781,36.4318,36.3781,36.4242,112291.0
2017-08-28 15:30:00,47.48,47.5,47.44,47.45,176800.0,36.4242,36.4395,36.3935,36.4011,176800.0
2017-08-28 15:40:00,47.45,47.53,47.44,47.51,257214.0,36.4011,36.4625,36.3935,36.4472,257214.0
2017-08-28 15:50:00,47.52,47.57,47.47,47.57,464544.0,36.4548,36.4932,36.4165,36.4932,464544.0
2017-08-29 09:30:00,47.0,47.0,46.76,46.87,322072.0,36.0559,36.0559,35.8718,35.9562,322072.0
2017-08-29 09:40:00,46.86,46.94,46.77,46.85,124869.0,35.9485,36.0099,35.8795,35.9408,124869.0
2017-08-29 09:50:00,46.85,46.85,46.61,46.64,151277.0,35.9408,35.9408,35.7567,35.7797,151277.0
2017-08-29 10:00:00,46.64,46.7,46.58,46.62,161522.0,35.7797,35.8258,35.7337,35.7644,161522.0
2017-08-29 10:10:00,46.62,46.67,46.55,46.56,205377.0,35.7644,35.8028,35.7107,35.7184,205377.0
2017-08-29 10:20:00,46.56,46.6,46.52,46.55,162123.0,35.7184,35.7491,35.6877,35.7107,162123.0
2017-08-29 10:30:00,46.55,46.64,46.54,46.57,173209.0,35.7107,35.7797,35.703,35.726,173209.0
2017-08-29 10:40:00,46.57,46.72,46.55,46.66,188142.0,35.726,35.8411,35.7107,35.7951,188142.0
2017-08-29 10:50:00,46.66,46.73,46.65,46.7,91455.0,35.7951,35.8488,35.7874,35.8258,91455.0
2017-08-29 11:00:00,46.71,46.76,46.66,46.75,93673.0,35.8334,35.8718,35.7951,35.8641,93673.0
2017-08-29 11:10:00,46.75,46.78,46.63,46.64,70091.0,35.8641,35.8871,35.7721,35.7797,70091.0
2017-08-29 11:20:00,46.64,46.64,46.53,46.55,115699.0,35.7797,35.7797,35.6954,35.7107,115699.0
2017-08-29 11:30:00,46.55,46.59,46.48,46.55,102954.0,35.7107,35.7414,35.657,35.7107,102954.0
2017-08-29 11:40:00,46.55,46.63,46.54,46.56,137073.0,35.7107,35.7721,35.703,35.7184,137073.0
2017-08-29 11:50:00,46.56,46.61,46.48,46.48,91349.0,35.7184,35.7567,35.657,35.657,91349.0
2017-08-29 12:00:00,46.48,46.56,46.47,46.51,92933.0,35.657,35.7184,35.6493,35.68,92933.0
2017-08-29 12:10:00,46.51,46.56,46.47,46.52,73426.0,35.68,35.7184,35.6493,35.6877,73426.0
2017-08-29 12:20:00,46.52,46.6,46.5,46.59,65814.0,35.6877,35.7491,35.6723,35.7414,65814.0
2017-08-29 12:30:00,46.59,46.6,46.55,46.58,58583.0,35.7414,35.7491,35.7107,35.7337,58583.0
2017-08-29 12:40:00,46.57,46.61,46.54,46.57,73709.0,35.726,35.7567,35.703,35.726,73709.0
2017-08-29 12:50:00,46.57,46.63,46.54,46.62,83651.0,35.726,35.7721,35.703,35.7644,83651.0
2017-08-29 13:00:00,46.62,46.63,46.55,46.59,69052.0,35.7644,35.7721,35.7107,35.7414,69052.0
2017-08-29 13:10:00,46.59,46.62,46.57,46.59,64441.0,35.7414,35.7644,35.726,35.7414,64441.0
2017-08-29 13:20:00,46.6,46.67,46.58,46.64,115926.0,35.7491,35.8028,35.7337,35.7797,115926.0
2017-08-29 13:30:00,46.63,46.65,46.57,46.61,122952.0,35.7721,35.7874,35.726,35.7567,122952.0
2017-08-29 13:40:00,46.61,46.66,46.6,46.65,173918.0,35.7567,35.7951,35.7491,35.7874,173918.0
2017-08-29 13:50:00,46.64,46.68,46.61,46.65,116138.0,35.7797,35.8104,35.7567,35.7874,116138.0
2017-08-29 14:00:00,46.65,46.67,46.6,46.67,91217.0,35.7874,35.8028,35.7491,35.8028,91217.0
2017-08-29 14:10:00,46.68,46.76,46.67,46.74,80355.0,35.8104,35.8718,35.8028,35.8565,80355.0
2017-08-29 14:20:00,46.75,46.76,46.69,46.69,74907.0,35.8641,35.8718,35.8181,35.8181,74907.0
2017-08-29 14:30:00,46.7,46.71,46.64,46.65,87145.0,35.8258,35.8334,35.7797,35.7874,87145.0
2017-08-29 14:40:00,46.65,46.74,46.65,46.67,135111.0,35.7874,35.8565,35.7874,35.8028,135111.0
2017-08-29 14:50:00,46.68,46.7,46.64,46.7,55493.0,35.8104,35.8258,35.7797,35.8258,55493.0
2017-08-29 15:00:00,46.7,46.74,46.64,46.69,88262.0,35.8258,35.8565,35.7797,35.8181,88262.0
2017-08-29 15:10:00,46.68,46.74,46.67,46.72,101664.0,35.8104,35.8565,35.8028,35.8411,101664.0
2017-08-29 15:20:00,46.72,46.78,46.71,46.72,152846.0,35.8411,35.8871,35.8334,35.8411,152846.0
2017-08-29 15:30:00,46.73,46.76,46.67,46.72,150672.0,35.8488,35.8718,35.8028,35.8411,150672.0
2017-08-29 15:40:00,46.72,46.8,46.71,46.75,242932.0,35.8411,35.9025,35.8334,35.8641,242932.0
2017-08-29 15:50:00,46.74,46.75,46.67,46.72,445828.0,35.8565,35.8641,35.8028,35.8411,445828.0
2017-08-30 09:30:00,46.84,46.87,46.63,46.82,197162.0,35.9332,35.9562,35.7721,35.9178,197162.0
2017-08-30 09:40:00,46.81,46.96,46.78,46.92,123823.0,35.9102,36.0252,35.8871,35.9945,123823.0
2017-08-30 09:50:00,46.92,47.01,46.89,46.94,90540.0,35.9945,36.0636,35.9715,36.0099,90540.0
2017-08-30 10:00:00,46.95,46.97,46.9,46.97,91762.0,36.0176,36.0329,35.9792,36.0329,91762.0
2017-08-30 10:10:00,46.96,47.01,46.88,47.01,186589.0,36.0252,36.0636,35.9639,36.0636,186589.0
2017-08-30 10:20:00,47.01,47.1,46.98,47.05,154707.0,36.0636,36.1326,36.0406,36.0943,154707.0
2017-08-30 10:30:00,47.05,47.09,46.93,46.94,118660.0,36.0943,36.125,36.0022,36.0099,118660.0
2017-08-30 10:40:00,46.93,47.01,46.85,46.98,63232.0,36.0022,36.0636,35.9408,36.0406,63232.0
2017-08-30 10:50:00,46.99,47.01,46.93,47.0,107128.0,36.0482,36.0636,36.0022,36.0559,107128.0
2017-08-30 11:00:00,47.01,47.03,46.98,47.01,69366.0,36.0636,36.0789,36.0406,36.0636,69366.0
2017-08-30 11:10:00,47.0,47.03,46.97,47.02,97504.0,36.0559,36.0789,36.0329,36.0713,97504.0
2017-08-30 11:20:00,47.01,47.1,46.99,47.1,151198.0,36.0636,36.1326,36.0482,36.1326,151198.0
2017-08-30 11:30:00,47.1,47.17,47.09,47.15,182711.0,36.1326,36.1863,36.125,36.171,182711.0
2017-08-30 11:40:00,47.14,47.16,47.04,47.06,91004.0,36.1633,36.1787,36.0866,36.1019,91004.0
2017-08-30 11:50:00,47.07,47.08,47.0,47.02,45909.0,36.1096,36.1173,36.0559,36.0713,45909.0
2017-08-30 12:00:00,47.01,47.02,46.96,47.0,67123.0,36.0636,36.0713,36.0252,36.0559,67123.0
2017-08-30 12:10:00,47.0,47.0,46.93,46.95,66923.0,36.0559,36.0559,36.0022,36.0176,66923.0
2017-08-30 12:20:00,46.94,47.01,46.92,47.0,151835.0,36.0099,36.0636,35.9945,36.0559,151835.0
2017-08-30 12:30:00,47.01,47.01,46.97,46.98,41140.0,36.0636,36.0636,36.0329,36.0406,41140.0
2017-08-30 12:40:00,46.98,47.05,46.97,47.05,85349.0,36.0406,36.0943,36.0329,36.0943,85349.0
2017-08-30 12:50:00,47.06,47.06,47.0,47.06,65356.0,36.1019,36.1019,36.0559,36.1019,65356.0
2017-08-30 13:00:00,47.07,47.09,47.03,47.07,48480.0,36.1096,36.125,36.0789,36.1096,48480.0
2017-08-30 13:10:00,47.07,47.1,47.04,47.08,86743.0,36.1096,36.1326,36.0866,36.1173,86743.0
2017-08-30 13:20:00,47.08,47.17,47.06,47.16,51423.0,36.1173,36.1863,36.1019,36.1787,51423.0
2017-08-30 13:30:00,47.15,47.21,47.14,47.15,108751.0,36.171,36.217,36.1633,36.171,108751.0
2017-08-30 13:40:00,47.15,47.19,47.13,47.18,50620.0,36.171,36.2017,36.1556,36.194,50620.0
2017-08-30 13:50:00,47.18,47.19,47.14,47.16,72333.0,36.194,36.2017,36.1633,36.1787,72333.0
2017-08-30 14:00:00,47.16,47.17,47.13,47.14,72978.0,36.1787,36.1863,36.1556,36.1633,72978.0
2017-08-30 14:10:00,47.14,47.16,47.09,47.12,66017.0,36.1633,36.1787,36.125,36.148,66017.0
2017-08-30 14:20:00,47.12,47.13,47.08,47.1,61332.0,36.148,36.1556,36.1173,36.1326,61332.0
2017-08-30 14:30:00,47.11,47.17,47.09,47.17,63443.0,36.1403,36.1863,36.125,36.1863,63443.0
2017-08-30 14:40:00,47.17,47.18,47.09,47.13,59322.0,36.1863,36.194,36.125,36.1556,59322.0
2017-08-30 14:50:00,47.13,47.19,47.13,47.15,61044.0,36.1556,36.2017,36.1556,36.171,61044.0
2017-08-30 15:00:00,47.16,47.18,47.13,47.14,62968.0,36.1787,36.194,36.1556,36.1633,62968.0
2017-08-30 15:10:00,47.14,47.16,47.08,47.11,92815.0,36.1633,36.1787,36.1173,36.1403,92815.0
2017-08-30 15:20:00,47.1,47.18,47.1,47.17,113546.0,36.1326,36.194,36.1326,36.1863,113546.0
2017-08-30 15:30:00,47.16,47.19,47.08,47.13,149061.0,36.1787,36.2017,36.1173,36.1556,149061.0
2017-08-30 15:40:00,47.13,47.13,47.04,47.09,175555.0,36.1556,36.1556,36.0866,36.125,175555.0
2017-08-30 15:50:00,47.1,47.13,47.04,47.06,419369.0,36.1326,36.1556,36.0866,36.1019,419369.0
2017-08-31 09:30:00,47.23,47.33,47.2,47.3,109425.0,36.2324,36.3091,36.2094,36.2861,109425.0
2017-08-31 09:40:00,47.31,47.37,47.21,47.24,94699.0,36.2937,36.3398,36.217,36.24,94699.0
2017-08-31 09:50:00,47.25,47.28,47.17,47.24,111340.0,36.2477,36.2707,36.1863,36.24,111340.0
2017-08-31 10:00:00,47.23,47.38,47.22,47.32,93726.0,36.2324,36.3474,36.2247,36.3014,93726.0
2017-08-31 10:10:00,47.32,47.36,47.29,47.3,85539.0,36.3014,36.3321,36.2784,36.2861,85539.0
2017-08-31 10:20:00,47.3,47.31,47.19,47.25,75452.0,36.2861,36.2937,36.2017,36.2477,75452.0
2017-08-31 10:30:00,47.24,47.27,47.17,47.18,119820.0,36.24,36.2631,36.1863,36.194,119820.0
2017-08-31 10:40:00,47.18,47.32,47.17,47.32,81447.0,36.194,36.3014,36.1863,36.3014,81447.0
2017-08-31 10:50:00,47.32,47.35,47.28,47.3,79550.0,36.3014,36.3244,36.2707,36.2861,79550.0
2017-08-31 11:00:00,47.3,47.35,47.27,47.31,59087.0,36.2861,36.3244,36.2631,36.2937,59087.0
2017-08-31 11:10:00,47.32,47.33,47.21,47.24,55265.0,36.3014,36.3091,36.217,36.24,55265.0
2017-08-31 11:20:00,47.24,47.25,47.18,47.19,67965.0,36.24,36.2477,36.194,36.2017,67965.0
2017-08-31 11:30:00,47.18,47.2,47.09,47.11,98209.0,36.194,36.2094,36.125,36.1403,98209.0
2017-08-31 11:40:00,47.11,47.12,47.08,47.1,56055.0,36.1403,36.148,36.1173,36.1326,56055.0
2017-08-31 11:50:00,47.11,47.13,47.05,47.08,46555.0,36.1403,36.1556,36.0943,36.1173,46555.0
2017-08-31 12:00:00,47.08,47.12,47.03,47.12,55171.0,36.1173,36.148,36.0789,36.148,55171.0
2017-08-31 12:10:00,47.12,47.13,47.07,47.1,63193.0,36.148,36.1556,36.1096,36.1326,63193.0
2017-08-31 12:20:00,47.09,47.16,47.08,47.12,39914.0,36.125,36.1787,36.1173,36.148,39914.0
2017-08-31 12:30:00,47.12,47.13,47.06,47.08,52543.0,36.148,36.1556,36.1019,36.1173,52543.0
2017-08-31 12:40:00,47.08,47.09,47.05,47.07,61923.0,36.1173,36.125,36.0943,36.1096,61923.0
2017-08-31 12:50:00,47.07,47.07,47.01,47.01,113142.0,36.1096,36.1096,36.0636,36.0636,113142.0
2017-08-31 13:00:00,47.01,47.02,46.96,46.99,52356.0,36.0636,36.0713,36.0252,36.0482,52356.0
2017-08-31 13:10:00,47.0,47.05,46.94,46.96,73610.0,36.0559,36.0943,36.0099,36.0252,73610.0
2017-08-31 13:20:00,46.97,47.01,46.96,46.98,60140.0,36.0329,36.0636,36.0252,36.0406,60140.0
2017-08-31 13:30:00,46.98,47.01,46.95,47.01,52269.0,36.0406,36.0636,36.0176,36.0636,52269.0
2017-08-31 13:40:00,47.01,47.01,46.96,46.97,62124.0,36.0636,36.0636,36.0252,36.0329,62124.0
2017-08-31 13:50:00,46.96,47.01,46.96,47.01,80127.0,36.0252,36.0636,36.0252,36.0636,80127.0
2017-08-31 14:00:00,47.01,47.01,46.92,46.94,151680.0,36.0636,36.0636,35.9945,36.0099,151680.0
2017-08-31 14:10:00,46.94,46.98,46.9,46.9,85303.0,36.0099,36.0406,35.9792,35.9792,85303.0
2017-08-31 14:20:00,46.91,46.92,46.84,46.92,81781.0,35.9869,35.9945,35.9332,35.9945,81781.0
2017-08-31 14:30:00,46.92,46.95,46.88,46.95,104849.0,35.9945,36.0176,35.9639,36.0176,104849.0
2017-08-31 14:40:00,46.95,46.95,46.9,46.92,103701.0,36.0176,36.0176,35.9792,35.9945,103701.0
2017-08-31 14:50:00,46.93,47.01,46.91,47.0,90090.0,36.0022,36.0636,35.9869,36.0559,90090.0
2017-08-31 15:00:00,47.0,47.01,46.92,46.92,125817.0,36.0559,36.0636,35.9945,35.9945,125817.0
2017-08-31 15:10:00,46.92,46.96,46.87,46.94,111702.0,35.9945,36.0252,35.9562,36.0099,111702.0
2017-08-31 15:20:00,46.94,47.03,46.93,47.03,102206.0,36.0099,36.0789,36.0022,36.0789,102206.0
2017-08-31 15:30:00,47.03,47.04,46.98,47.0,152158.0,36.0789,36.0866,36.0406,36.0559,152158.0
2017-08-31 15:40:00,47.01,47.01,46.88,46.9,493513.0,36.0636,36.0636,35.9639,35.9792,493513.0
2017-08-31 15:50:00,46.9,46.9,46.81,46.84,1065988.0,35.9792,35.9792,35.9102,35.9332,1065988.0
2017-09-01 09:30:00,47.05,47.15,46.89,47.11,220778.0,36.0943,36.171,35.9715,36.1403,220778.0
2017-09-01 09:40:00,47.11,47.18,47.06,47.17,267820.0,36.1403,36.194,36.1019,36.1863,267820.0
2017-09-01 09:50:00,47.17,47.32,47.12,47.32,201024.0,36.1863,36.3014,36.148,36.3014,201024.0
2017-09-01 10:00:00,47.32,47.37,47.2,47.21,281548.0,36.3014,36.3398,36.2094,36.217,281548.0
2017-09-01 10:10:00,47.21,47.29,47.21,47.23,152725.0,36.217,36.2784,36.217,36.2324,152725.0
2017-09-01 10:20:00,47.23,47.3,47.22,47.26,134155.0,36.2324,36.2861,36.2247,36.2554,134155.0
2017-09-01 10:30:00,47.26,47.29,47.23,47.25,395168.0,36.2554,36.2784,36.2324,36.2477,395168.0
2017-09-01 10:40:00,47.26,47.41,47.25,47.41,123560.0,36.2554,36.3705,36.2477,36.3705,123560.0
2017-09-01 10:50:00,47.41,47.57,47.41,47.55,121817.0,36.3705,36.4932,36.3705,36.4779,121817.0
2017-09-01 11:00:00,47.54,47.7,47.53,47.7,361321.0,36.4702,36.5929,36.4625,36.5929,361321.0
2017-09-01 11:10:00,47.7,47.75,47.66,47.7,99317.0,36.5929,36.6313,36.5622,36.5929,99317.0
2017-09-01 11:20:00,47.71,47.76,47.67,47.72,241586.0,36.6006,36.639,36.5699,36.6083,241586.0
2017-09-01 11:30:00,47.72,47.77,47.7,47.71,125223.0,36.6083,36.6466,36.5929,36.6006,125223.0
2017-09-01 11:40:00,47.72,47.81,47.69,47.79,82550.0,36.6083,36.6773,36.5853,36.662,82550.0
2017-09-01 11:50:00,47.8,47.81,47.74,47.77,79644.0,36.6696,36.6773,36.6236,36.6466,79644.0
2017-09-01 12:00:00,47.77,47.78,47.73,47.74,66192.0,36.6466,36.6543,36.6159,36.6236,66192.0
2017-09-01 12:10:00,47.74,47.78,47.74,47.76,65938.0,36.6236,36.6543,36.6236,36.639,65938.0
2017-09-01 12:20:00,47.76,47.79,47.74,47.75,74403.0,36.639,36.662,36.6236,36.6313,74403.0
2017-09-01 12:30:00,47.75,47.79,47.73,47.79,33591.0,36.6313,36.662,36.6159,36.662,33591.0
2017-09-01 12:40:00,47.78,47.82,47.77,47.8,90909.0,36.6543,36.685,36.6466,36.6696,90909.0
2017-09-01 12:50:00,47.8,47.87,47.8,47.85,66524.0,36.6696,36.7233,36.6696,36.708,66524.0
2017-09-01 13:00:00,47.86,47.89,47.85,47.89,44184.0,36.7157,36.7387,36.708,36.7387,44184.0
2017-09-01 13:10:00,47.88,47.96,47.88,47.93,77964.0,36.731,36.7924,36.731,36.7694,77964.0
2017-09-01 13:20:00,47.92,47.95,47.87,47.94,54655.0,36.7617,36.7847,36.7233,36.777,54655.0
2017-09-01 13:30:00,47.94,47.99,47.92,47.99,81843.0,36.777,36.8154,36.7617,36.8154,81843.0
2017-09-01 13:40:00,47.98,48.02,47.97,48.02,135930.0,36.8077,36.8384,36.8001,36.8384,135930.0
2017-09-01 13:50:00,48.02,48.02,47.97,48.0,135387.0,36.8384,36.8384,36.8001,36.8231,135387.0
2017-09-01 14:00:00,47.99,48.0,47.9,47.91,133675.0,36.8154,36.8231,36.7464,36.754,133675.0
2017-09-01 14:10:00,47.9,47.93,47.88,47.93,72102.0,36.7464,36.7694,36.731,36.7694,72102.0
2017-09-01 14:20:00,47.93,47.93,47.89,47.89,102349.0,36.7694,36.7694,36.7387,36.7387,102349.0
2017-09-01 14:30:00,47.9,47.94,47.89,47.9,81430.0,36.7464,36.777,36.7387,36.7464,81430.0
2017-09-01 14:40:00,47.9,47.94,47.89,47.91,91465.0,36.7464,36.777,36.7387,36.754,91465.0
2017-09-01 14:50:00,47.91,47.92,47.89,47.9,121426.0,36.754,36.7617,36.7387,36.7464,121426.0
2017-09-01 15:00:00,47.9,47.91,47.88,47.88,135725.0,36.7464,36.754,36.731,36.731,135725.0
2017-09-01 15:10:00,47.89,47.89,47.86,47.87,80895.0,36.7387,36.7387,36.7157,36.7233,80895.0
2017-09-01 15:20:00,47.87,47.87,47.81,47.82,133043.0,36.7233,36.7233,36.6773,36.685,133043.0
2017-09-01 15:30:00,47.82,47.84,47.8,47.84,136619.0,36.685,36.7003,36.6696,36.7003,136619.0
2017-09-01 15:40:00,47.84,47.89,47.83,47.85,322842.0,36.7003,36.7387,36.6927,36.708,322842.0
2017-09-01 15:50:00,47.85,47.86,47.8,47.8,492386.0,36.708,36.7157,36.6696,36.6696,492386.0
2017-09-05 09:30:00,47.46,47.46,47.19,47.22,249614.0,36.4088,36.4088,36.2017,36.2247,249614.0
2017-09-05 09:40:00,47.22,47.34,47.17,47.27,158767.0,36.2247,36.3168,36.1863,36.2631,158767.0
2017-09-05 09:50:00,47.27,47.35,47.21,47.35,137796.0,36.2631,36.3244,36.217,36.3244,137796.0
2017-09-05 10:00:00,47.36,47.55,47.28,47.51,306889.0,36.3321,36.4779,36.2707,36.4472,306889.0
2017-09-05 10:10:00,47.51,47.54,47.45,47.49,90884.0,36.4472,36.4702,36.4011,36.4318,90884.0
2017-09-05 10:20:00,47.5,47.5,47.36,47.4,68667.0,36.4395,36.4395,36.3321,36.3628,68667.0
2017-09-05 10:30:00,47.4,47.4,47.24,47.25,99652.0,36.3628,36.3628,36.24,36.2477,99652.0
2017-09-05 10:40:00,47.25,47.25,47.14,47.15,193798.0,36.2477,36.2477,36.1633,36.171,193798.0
2017-09-05 10:50:00,47.15,47.26,47.15,47.23,154143.0,36.171,36.2554,36.171,36.2324,154143.0
2017-09-05 11:00:00,47.22,47.4,47.16,47.4,166022.0,36.2247,36.3628,36.1787,36.3628,166022.0
2017-09-05 11:10:00,47.4,47.44,47.34,47.34,174892.0,36.3628,36.3935,36.3168,36.3168,174892.0
2017-09-05 11:20:00,47.34,47.35,47.27,47.3,76440.0,36.3168,36.3244,36.2631,36.2861,76440.0
2017-09-05 11:30:00,47.3,47.34,47.27,47.3,100082.0,36.2861,36.3168,36.2631,36.2861,100082.0
2017-09-05 11:40:00,47.29,47.33,47.26,47.32,193764.0,36.2784,36.3091,36.2554,36.3014,193764.0
2017-09-05 11:50:00,47.32,47.37,47.26,47.32,79989.0,36.3014,36.3398,36.2554,36.3014,79989.0
2017-09-05 12:00:00,47.31,47.31,47.18,47.23,486644.0,36.2937,36.2937,36.194,36.2324,486644.0
2017-09-05 12:10:00,47.22,47.26,47.19,47.22,404843.0,36.2247,36.2554,36.2017,36.2247,404843.0
2017-09-05 12:20:00,47.22,47.22,47.1,47.1,267001.0,36.2247,36.2247,36.1326,36.1326,267001.0
2017-09-05 12:30:00,47.09,47.1,47.02,47.08,175068.0,36.125,36.1326,36.0713,36.1173,175068.0
2017-09-05 12:40:00,47.08,47.17,47.06,47.15,319260.0,36.1173,36.1863,36.1019,36.171,319260.0
2017-09-05 12:50:00,47.14,47.16,47.04,47.05,134774.0,36.1633,36.1787,36.0866,36.0943,134774.0
2017-09-05 13:00:00,47.04,47.07,47.0,47.01,200233.0,36.0866,36.1096,36.0559,36.0636,200233.0
2017-09-05 13:10:00,47.0,47.12,46.99,47.12,156223.0,36.0559,36.148,36.0482,36.148,156223.0
2017-09-05 13:20:00,47.12,47.14,47.07,47.08,76053.0,36.148,36.1633,36.1096,36.1173,76053.0
2017-09-05 13:30:00,47.08,47.13,47.01,47.09,105442.0,36.1173,36.1556,36.0636,36.125,105442.0
2017-09-05 13:40:00,47.09,47.12,47.07,47.08,89217.0,36.125,36.148,36.1096,36.1173,89217.0
2017-09-05 13:50:00,47.08,47.15,47.07,47.15,135273.0,36.1173,36.171,36.1096,36.171,135273.0
2017-09-05 14:00:00,47.14,47.19,47.13,47.17,113324.0,36.1633,36.2017,36.1556,36.1863,113324.0
2017-09-05 14:10:00,47.18,47.2,47.13,47.19,174743.0,36.194,36.2094,36.1556,36.2017,174743.0
2017-09-05 14:20:00,47.19,47.27,47.17,47.27,158457.0,36.2017,36.2631,36.1863,36.2631,158457.0
2017-09-05 14:30:00,47.27,47.31,47.25,47.26,199593.0,36.2631,36.2937,36.2477,36.2554,199593.0
2017-09-05 14:40:00,47.26,47.31,47.25,47.27,259397.0,36.2554,36.2937,36.2477,36.2631,259397.0
2017-09-05 14:50:00,47.27,47.28,47.23,47.25,193808.0,36.2631,36.2707,36.2324,36.2477,193808.0
2017-09-05 15:00:00,47.24,47.25,47.1,47.15,150871.0,36.24,36.2477,36.1326,36.171,150871.0
2017-09-05 15:10:00,47.14,47.22,47.11,47.21,164524.0,36.1633,36.2247,36.1403,36.217,164524.0
2017-09-05 15:20:00,47.21,47.31,47.2,47.31,187280.0,36.217,36.2937,36.2094,36.2937,187280.0
2017-09-05 15:30:00,47.31,47.43,47.29,47.3,239671.0,36.2937,36.3858,36.2784,36.2861,239671.0
2017-09-05 15:40:00,47.3,47.34,47.29,47.31,360975.0,36.2861,36.3168,36.2784,36.2937,360975.0
2017-09-05 15:50:00,47.32,47.33,47.25,47.32,815273.0,36.3014,36.3091,36.2477,36.3014,815273.0
2017-09-06 09:30:00,47.64,47.88,47.45,47.87,192474.0,36.5469,36.731,36.4011,36.7233,192474.0
2017-09-06 09:40:00,47.87,47.95,47.84,47.9,135723.0,36.7233,36.7847,36.7003,36.7464,135723.0
2017-09-06 09:50:00,47.91,48.01,47.85,47.97,139380.0,36.754,36.8307,36.708,36.8001,139380.0
2017-09-06 10:00:00,47.96,48.11,47.95,47.96,104513.0,36.7924,36.9075,36.7847,36.7924,104513.0
2017-09-06 10:10:00,47.96,48.12,47.96,48.02,97183.0,36.7924,36.9151,36.7924,36.8384,97183.0
2017-09-06 10:20:00,48.02,48.07,47.96,48.06,268204.0,36.8384,36.8768,36.7924,36.8691,268204.0
2017-09-06 10:30:00,48.07,48.23,48.05,48.14,204721.0,36.8768,36.9995,36.8614,36.9305,204721.0
2017-09-06 10:40:00,48.14,48.17,47.98,48.08,130117.0,36.9305,36.9535,36.8077,36.8844,130117.0
2017-09-06 10:50:00,48.08,48.1,48.02,48.09,120579.0,36.8844,36.8998,36.8384,36.8921,120579.0
2017-09-06 11:00:00,48.1,48.1,47.93,47.97,136874.0,36.8998,36.8998,36.7694,36.8001,136874.0
2017-09-06 11:10:00,47.96,47.97,47.79,47.87,177245.0,36.7924,36.8001,36.662,36.7233,177245.0
2017-09-06 11:20:00,47.86,47.87,47.76,47.79,128938.0,36.7157,36.7233,36.639,36.662,128938.0
2017-09-06 11:30:00,47.79,47.82,47.71,47.72,98878.0,36.662,36.685,36.6006,36.6083,98878.0
2017-09-06 11:40:00,47.72,47.85,47.71,47.73,171048.0,36.6083,36.708,36.6006,36.6159,171048.0
2017-09-06 11:50:00,47.72,47.75,47.66,47.75,128330.0,36.6083,36.6313,36.5622,36.6313,128330.0
2017-09-06 12:00:00,47.75,47.75,47.64,47.68,109986.0,36.6313,36.6313,36.5469,36.5776,109986.0
2017-09-06 12:10:00,47.68,47.8,47.67,47.78,129714.0,36.5776,36.6696,36.5699,36.6543,129714.0
2017-09-06 12:20:00,47.78,47.81,47.74,47.75,105795.0,36.6543,36.6773,36.6236,36.6313,105795.0
2017-09-06 12:30:00,47.75,47.8,47.73,47.8,101587.0,36.6313,36.6696,36.6159,36.6696,101587.0
2017-09-06 12:40:00,47.79,47.83,47.77,47.81,89200.0,36.662,36.6927,36.6466,36.6773,89200.0
2017-09-06 12:50:00,47.82,48.02,47.8,48.0,158099.0,36.685,36.8384,36.6696,36.8231,158099.0
2017-09-06 13:00:00,48.0,48.17,47.99,48.09,142543.0,36.8231,36.9535,36.8154,36.8921,142543.0
2017-09-06 13:10:00,48.09,48.15,48.07,48.1,147634.0,36.8921,36.9381,36.8768,36.8998,147634.0
2017-09-06 13:20:00,48.11,48.12,48.02,48.06,74646.0,36.9075,36.9151,36.8384,36.8691,74646.0
2017-09-06 13:30:00,48.06,48.07,48.0,48.06,59010.0,36.8691,36.8768,36.8231,36.8691,59010.0
2017-09-06 13:40:00,48.05,48.05,48.0,48.03,67671.0,36.8614,36.8614,36.8231,36.8461,67671.0
2017-09-06 13:50:00,48.03,48.04,47.99,48.03,73495.0,36.8461,36.8538,36.8154,36.8461,73495.0
2017-09-06 14:00:00,48.03,48.06,48.0,48.06,83718.0,36.8461,36.8691,36.8231,36.8691,83718.0
2017-09-06 14:10:00,48.06,48.1,48.04,48.04,76018.0,36.8691,36.8998,36.8538,36.8538,76018.0
2017-09-06 14:20:00,48.04,48.08,48.01,48.02,67320.0,36.8538,36.8844,36.8307,36.8384,67320.0
2017-09-06 14:30:00,48.02,48.07,48.01,48.04,65145.0,36.8384,36.8768,36.8307,36.8538,65145.0
2017-09-06 14:40:00,48.05,48.05,47.98,47.98,91868.0,36.8614,36.8614,36.8077,36.8077,91868.0
2017-09-06 14:50:00,47.99,48.01,47.97,47.99,61805.0,36.8154,36.8307,36.8001,36.8154,61805.0
2017-09-06 15:00:00,47.98,48.01,47.95,48.0,100396.0,36.8077,36.8307,36.7847,36.8231,100396.0
2017-09-06 15:10:00,48.0,48.0,47.93,47.96,86784.0,36.8231,36.8231,36.7694,36.7924,86784.0
2017-09-06 15:20:00,47.95,48.02,47.94,48.0,121654.0,36.7847,36.8384,36.777,36.8231,121654.0
2017-09-06 15:30:00,48.0,48.0,47.92,47.92,179445.0,36.8231,36.8231,36.7617,36.7617,179445.0
2017-09-06 15:40:00,47.92,47.98,47.89,47.98,299921.0,36.7617,36.8077,36.7387,36.8077,299921.0
2017-09-06 15:50:00,47.98,48.02,47.92,47.97,1004469.0,36.8077,36.8384,36.7617,36.8001,1004469.0
2017-09-07 09:30:00,47.79,48.03,47.73,47.73,117554.0,36.662,36.8461,36.6159,36.6159,117554.0
2017-09-07 09:40:00,47.73,47.76,47.58,47.58,95000.0,36.6159,36.639,36.5009,36.5009,95000.0
2017-09-07 09:50:00,47.59,47.59,47.34,47.41,94216.0,36.5085,36.5085,36.3168,36.3705,94216.0
2017-09-07 10:00:00,47.42,47.42,47.13,47.14,96051.0,36.3781,36.3781,36.1556,36.1633,96051.0
2017-09-07 10:10:00,47.14,47.19,47.08,47.08,103939.0,36.1633,36.2017,36.1173,36.1173,103939.0
2017-09-07 10:20:00,47.08,47.09,46.88,46.9,138664.0,36.1173,36.125,35.9639,35.9792,138664.0
2017-09-07 10:30:00,46.89,46.92,46.82,46.82,99556.0,35.9715,35.9945,35.9178,35.9178,99556.0
2017-09-07 10:40:00,46.82,46.98,46.82,46.98,174939.0,35.9178,36.0406,35.9178,36.0406,174939.0
2017-09-07 10:50:00,46.98,47.04,46.94,46.96,127230.0,36.0406,36.0866,36.0099,36.0252,127230.0
2017-09-07 11:00:00,46.96,47.0,46.79,46.82,130458.0,36.0252,36.0559,35.8948,35.9178,130458.0
2017-09-07 11:10:00,46.8,46.94,46.8,46.81,63485.0,35.9025,36.0099,35.9025,35.9102,63485.0
2017-09-07 11:20:00,46.81,46.9,46.77,46.84,183614.0,35.9102,35.9792,35.8795,35.9332,183614.0
2017-09-07 11:30:00,46.84,46.87,46.71,46.82,185664.0,35.9332,35.9562,35.8334,35.9178,185664.0
2017-09-07 11:40:00,46.82,46.85,46.72,46.73,101964.0,35.9178,35.9408,35.8411,35.8488,101964.0
2017-09-07 11:50:00,46.73,46.8,46.67,46.75,88686.0,35.8488,35.9025,35.8028,35.8641,88686.0
2017-09-07 12:00:00,46.76,46.81,46.72,46.79,99925.0,35.8718,35.9102,35.8411,35.8948,99925.0
2017-09-07 12:10:00,46.79,46.84,46.73,46.79,104961.0,35.8948,35.9332,35.8488,35.8948,104961.0
2017-09-07 12:20:00,46.79,46.83,46.71,46.75,88831.0,35.8948,35.9255,35.8334,35.8641,88831.0
2017-09-07 12:30:00,46.76,46.82,46.7,46.73,81642.0,35.8718,35.9178,35.8258,35.8488,81642.0
2017-09-07 12:40:00,46.73,46.79,46.72,46.76,88201.0,35.8488,35.8948,35.8411,35.8718,88201.0
2017-09-07 12:50:00,46.76,46.84,46.7,46.82,81357.0,35.8718,35.9332,35.8258,35.9178,81357.0
2017-09-07 13:00:00,46.82,46.83,46.77,46.83,69649.0,35.9178,35.9255,35.8795,35.9255,69649.0
2017-09-07 13:10:00,46.83,46.86,46.77,46.77,81118.0,35.9255,35.9485,35.8795,35.8795,81118.0
2017-09-07 13:20:00,46.78,46.78,46.71,46.72,73339.0,35.8871,35.8871,35.8334,35.8411,73339.0
2017-09-07 13:30:00,46.72,46.76,46.69,46.76,102041.0,35.8411,35.8718,35.8181,35.8718,102041.0
2017-09-07 13:40:00,46.76,46.83,46.75,46.81,91823.0,35.8718,35.9255,35.8641,35.9102,91823.0
2017-09-07 13:50:00,46.8,46.87,46.8,46.87,100344.0,35.9025,35.9562,35.9025,35.9562,100344.0
2017-09-07 14:00:00,46.86,46.87,46.78,46.78,90234.0,35.9485,35.9562,35.8871,35.8871,90234.0
2017-09-07 14:10:00,46.78,46.8,46.73,46.8,86713.0,35.8871,35.9025,35.8488,35.9025,86713.0
2017-09-07 14:20:00,46.8,46.83,46.78,46.8,77209.0,35.9025,35.9255,35.8871,35.9025,77209.0
2017-09-07 14:30:00,46.8,46.83,46.77,46.79,92645.0,35.9025,35.9255,35.8795,35.8948,92645.0
2017-09-07 14:40:00,46.8,46.83,46.77,46.79,87822.0,35.9025,35.9255,35.8795,35.8948,87822.0
2017-09-07 14:50:00,46.78,46.82,46.76,46.79,72380.0,35.8871,35.9178,35.8718,35.8948,72380.0
2017-09-07 15:00:00,46.79,46.83,46.77,46.82,231253.0,35.8948,35.9255,35.8795,35.9178,231253.0
2017-09-07 15:10:00,46.83,46.85,46.79,46.8,132015.0,35.9255,35.9408,35.8948,35.9025,132015.0
2017-09-07 15:20:00,46.8,46.81,46.72,46.73,108551.0,35.9025,35.9102,35.8411,35.8488,108551.0
2017-09-07 15:30:00,46.73,46.77,46.7,46.73,202778.0,35.8488,35.8795,35.8258,35.8488,202778.0
2017-09-07 15:40:00,46.74,46.84,46.69,46.82,251322.0,35.8565,35.9332,35.8181,35.9178,251322.0
2017-09-07 15:50:00,46.82,46.83,46.76,46.8,497449.0,35.9178,35.9255,35.8718,35.9025,497449.0
2017-09-08 09:30:00,46.77,47.06,46.57,47.06,114490.0,35.8795,36.1019,35.726,36.1019,114490.0
2017-09-08 09:40:00,47.08,47.09,46.89,46.94,109879.0,36.1173,36.125,35.9715,36.0099,109879.0
2017-09-08 09:50:00,46.93,46.96,46.81,46.85,153596.0,36.0022,36.0252,35.9102,35.9408,153596.0
2017-09-08 10:00:00,46.85,47.01,46.84,46.94,122468.0,35.9408,36.0636,35.9332,36.0099,122468.0
2017-09-08 10:10:00,46.93,46.96,46.88,46.88,119819.0,36.0022,36.0252,35.9639,35.9639,119819.0
2017-09-08 10:20:00,46.88,46.96,46.84,46.9,69058.0,35.9639,36.0252,35.9332,35.9792,69058.0
2017-09-08 10:30:00,46.9,46.97,46.89,46.96,117472.0,35.9792,36.0329,35.9715,36.0252,117472.0
2017-09-08 10:40:00,46.95,47.07,46.94,47.0,104919.0,36.0176,36.1096,36.0099,36.0559,104919.0
2017-09-08 10:50:00,47.0,47.06,46.96,47.01,69462.0,36.0559,36.1019,36.0252,36.0636,69462.0
2017-09-08 11:00:00,47.02,47.13,47.01,47.1,90420.0,36.0713,36.1556,36.0636,36.1326,90420.0
2017-09-08 11:10:00,47.09,47.1,46.94,46.96,90201.0,36.125,36.1326,36.0099,36.0252,90201.0
2017-09-08 11:20:00,46.97,47.04,46.93,46.95,63122.0,36.0329,36.0866,36.0022,36.0176,63122.0
2017-09-08 11:30:00,46.94,47.01,46.87,46.88,53708.0,36.0099,36.0636,35.9562,35.9639,53708.0
2017-09-08 11:40:00,46.88,46.9,46.81,46.83,94640.0,35.9639,35.9792,35.9102,35.9255,94640.0
2017-09-08 11:50:00,46.83,46.86,46.78,46.78,68206.0,35.9255,35.9485,35.8871,35.8871,68206.0
2017-09-08 12:00:00,46.79,46.81,46.69,46.75,74835.0,35.8948,35.9102,35.8181,35.8641,74835.0
2017-09-08 12:10:00,46.75,46.81,46.71,46.8,83606.0,35.8641,35.9102,35.8334,35.9025,83606.0
2017-09-08 12:20:00,46.79,46.85,46.78,46.84,66421.0,35.8948,35.9408,35.8871,35.9332,66421.0
2017-09-08 12:30:00,46.85,46.89,46.82,46.88,80427.0,35.9408,35.9715,35.9178,35.9639,80427.0
2017-09-08 12:40:00,46.89,46.92,46.87,46.87,53563.0,35.9715,35.9945,35.9562,35.9562,53563.0
2017-09-08 12:50:00,46.87,46.93,46.84,46.92,54975.0,35.9562,36.0022,35.9332,35.9945,54975.0
2017-09-08 13:00:00,46.93,46.93,46.88,46.9,45094.0,36.0022,36.0022,35.9639,35.9792,45094.0
2017-09-08 13:10:00,46.9,46.9,46.81,46.81,60523.0,35.9792,35.9792,35.9102,35.9102,60523.0
2017-09-08 13:20:00,46.81,46.85,46.77,46.84,51709.0,35.9102,35.9408,35.8795,35.9332,51709.0
2017-09-08 13:30:00,46.84,46.87,46.81,46.84,62048.0,35.9332,35.9562,35.9102,35.9332,62048.0
2017-09-08 13:40:00,46.84,46.85,46.81,46.84,43823.0,35.9332,35.9408,35.9102,35.9332,43823.0
2017-09-08 13:50:00,46.85,46.93,46.84,46.93,42556.0,35.9408,36.0022,35.9332,36.0022,42556.0
2017-09-08 14:00:00,46.93,46.98,46.91,46.98,45269.0,36.0022,36.0406,35.9869,36.0406,45269.0
2017-09-08 14:10:00,46.98,47.11,46.97,47.09,94084.0,36.0406,36.1403,36.0329,36.125,94084.0
2017-09-08 14:20:00,47.08,47.23,47.06,47.21,78266.0,36.1173,36.2324,36.1019,36.217,78266.0
2017-09-08 14:30:00,47.21,47.28,47.18,47.2,81230.0,36.217,36.2707,36.194,36.2094,81230.0
2017-09-08 14:40:00,47.2,47.23,47.18,47.19,55574.0,36.2094,36.2324,36.194,36.2017,55574.0
2017-09-08 14:50:00,47.18,47.22,47.14,47.21,47776.0,36.194,36.2247,36.1633,36.217,47776.0
2017-09-08 15:00:00,47.21,47.21,47.13,47.16,76580.0,36.217,36.217,36.1556,36.1787,76580.0
2017-09-08 15:10:00,47.16,47.18,47.09,47.11,82061.0,36.1787,36.194,36.125,36.1403,82061.0
2017-09-08 15:20:00,47.11,47.16,47.07,47.09,90916.0,36.1403,36.1787,36.1096,36.125,90916.0
2017-09-08 15:30:00,47.08,47.12,47.03,47.12,122002.0,36.1173,36.148,36.0789,36.148,122002.0
2017-09-08 15:40:00,47.12,47.15,47.08,47.15,178403.0,36.148,36.171,36.1173,36.171,178403.0
2017-09-08 15:50:00,47.14,47.19,47.13,47.15,359646.0,36.1633,36.2017,36.1556,36.171,359646.0
2017-09-11 09:30:00,47.77,47.94,47.5,47.53,222686.0,36.6466,36.777,36.4395,36.4625,222686.0
2017-09-11 09:40:00,47.54,47.54,47.21,47.31,207065.0,36.4702,36.4702,36.217,36.2937,207065.0
2017-09-11 09:50:00,47.31,47.57,47.27,47.27,179947.0,36.2937,36.4932,36.2631,36.2631,179947.0
2017-09-11 10:00:00,47.28,47.38,47.22,47.35,109389.0,36.2707,36.3474,36.2247,36.3244,109389.0
2017-09-11 10:10:00,47.35,47.43,47.32,47.41,166409.0,36.3244,36.3858,36.3014,36.3705,166409.0
2017-09-11 10:20:00,47.41,47.48,47.28,47.29,133281.0,36.3705,36.4242,36.2707,36.2784,133281.0
2017-09-11 10:30:00,47.29,47.45,47.28,47.39,105348.0,36.2784,36.4011,36.2707,36.3551,105348.0
2017-09-11 10:40:00,47.4,47.41,47.33,47.4,72604.0,36.3628,36.3705,36.3091,36.3628,72604.0
2017-09-11 10:50:00,47.4,47.43,47.35,47.39,92901.0,36.3628,36.3858,36.3244,36.3551,92901.0
2017-09-11 11:00:00,47.4,47.41,47.32,47.38,92114.0,36.3628,36.3705,36.3014,36.3474,92114.0
2017-09-11 11:10:00,47.38,47.48,47.38,47.46,86687.0,36.3474,36.4242,36.3474,36.4088,86687.0
2017-09-11 11:20:00,47.46,47.52,47.4,47.41,128300.0,36.4088,36.4548,36.3628,36.3705,128300.0
2017-09-11 11:30:00,47.41,47.49,47.39,47.47,65011.0,36.3705,36.4318,36.3551,36.4165,65011.0
2017-09-11 11:40:00,47.48,47.55,47.47,47.52,54393.0,36.4242,36.4779,36.4165,36.4548,54393.0
2017-09-11 11:50:00,47.52,47.59,47.51,47.52,63128.0,36.4548,36.5085,36.4472,36.4548,63128.0
2017-09-11 12:00:00,47.52,47.53,47.46,47.52,282832.0,36.4548,36.4625,36.4088,36.4548,282832.0
2017-09-11 12:10:00,47.52,47.59,47.5,47.59,133056.0,36.4548,36.5085,36.4395,36.5085,133056.0
2017-09-11 12:20:00,47.59,47.71,47.57,47.7,92820.0,36.5085,36.6006,36.4932,36.5929,92820.0
2017-09-11 12:30:00,47.7,47.83,47.69,47.77,141092.0,36.5929,36.6927,36.5853,36.6466,141092.0
2017-09-11 12:40:00,47.76,47.83,47.74,47.75,107434.0,36.639,36.6927,36.6236,36.6313,107434.0
2017-09-11 12:50:00,47.74,47.76,47.7,47.71,38444.0,36.6236,36.639,36.5929,36.6006,38444.0
2017-09-11 13:00:00,47.7,47.76,47.67,47.69,58715.0,36.5929,36.639,36.5699,36.5853,58715.0
2017-09-11 13:10:00,47.69,47.74,47.68,47.71,49962.0,36.5853,36.6236,36.5776,36.6006,49962.0
2017-09-11 13:20:00,47.71,47.72,47.65,47.65,75691.0,36.6006,36.6083,36.5546,36.5546,75691.0
2017-09-11 13:30:00,47.65,47.69,47.58,47.58,62779.0,36.5546,36.5853,36.5009,36.5009,62779.0
2017-09-11 13:40:00,47.58,47.6,47.55,47.56,62535.0,36.5009,36.5162,36.4779,36.4855,62535.0
2017-09-11 13:50:00,47.55,47.56,47.5,47.52,50925.0,36.4779,36.4855,36.4395,36.4548,50925.0
2017-09-11 14:00:00,47.52,47.56,47.5,47.52,69342.0,36.4548,36.4855,36.4395,36.4548,69342.0
2017-09-11 14:10:00,47.52,47.54,47.48,47.49,36404.0,36.4548,36.4702,36.4242,36.4318,36404.0
2017-09-11 14:20:00,47.49,47.53,47.45,47.51,63420.0,36.4318,36.4625,36.4011,36.4472,63420.0
2017-09-11 14:30:00,47.51,47.54,47.48,47.5,64621.0,36.4472,36.4702,36.4242,36.4395,64621.0
2017-09-11 14:40:00,47.49,47.56,47.49,47.56,48659.0,36.4318,36.4855,36.4318,36.4855,48659.0
2017-09-11 14:50:00,47.56,47.58,47.5,47.5,64004.0,36.4855,36.5009,36.4395,36.4395,64004.0
2017-09-11 15:00:00,47.5,47.53,47.49,47.52,54529.0,36.4395,36.4625,36.4318,36.4548,54529.0
2017-09-11 15:10:00,47.52,47.57,47.49,47.57,73689.0,36.4548,36.4932,36.4318,36.4932,73689.0
2017-09-11 15:20:00,47.57,47.59,47.53,47.58,81351.0,36.4932,36.5085,36.4625,36.5009,81351.0
2017-09-11 15:30:00,47.58,47.59,47.55,47.58,189081.0,36.5009,36.5085,36.4779,36.5009,189081.0
2017-09-11 15:40:00,47.58,47.61,47.52,47.54,169849.0,36.5009,36.5239,36.4548,36.4702,169849.0
2017-09-11 15:50:00,47.54,47.6,47.49,47.58,401543.0,36.4702,36.5162,36.4318,36.5009,401543.0
2017-09-12 09:30:00,47.81,48.16,47.79,48.14,247928.0,36.6773,36.9458,36.662,36.9305,247928.0
2017-09-12 09:40:00,48.14,48.14,47.9,47.98,168413.0,36.9305,36.9305,36.7464,36.8077,168413.0
2017-09-12 09:50:00,47.99,48.07,47.9,48.03,126170.0,36.8154,36.8768,36.7464,36.8461,126170.0
2017-09-12 10:00:00,48.03,48.18,48.01,48.18,137874.0,36.8461,36.9612,36.8307,36.9612,137874.0
2017-09-12 10:10:00,48.18,48.18,48.05,48.11,80537.0,36.9612,36.9612,36.8614,36.9075,80537.0
2017-09-12 10:20:00,48.1,48.14,48.06,48.09,79027.0,36.8998,36.9305,36.8691,36.8921,79027.0
2017-09-12 10:30:00,48.09,48.16,48.0,48.01,101479.0,36.8921,36.9458,36.8231,36.8307,101479.0
2017-09-12 10:40:00,48.02,48.06,47.97,48.03,71065.0,36.8384,36.8691,36.8001,36.8461,71065.0
2017-09-12 10:50:00,48.03,48.14,48.03,48.13,95200.0,36.8461,36.9305,36.8461,36.9228,95200.0
2017-09-12 11:00:00,48.12,48.16,48.08,48.09,75479.0,36.9151,36.9458,36.8844,36.8921,75479.0
2017-09-12 11:10:00,48.1,48.16,48.08,48.09,59390.0,36.8998,36.9458,36.8844,36.8921,59390.0
2017-09-12 11:20:00,48.09,48.12,48.06,48.12,59154.0,36.8921,36.9151,36.8691,36.9151,59154.0
2017-09-12 11:30:00,48.13,48.18,48.1,48.15,104794.0,36.9228,36.9612,36.8998,36.9381,104794.0
2017-09-12 11:40:00,48.15,48.23,48.15,48.19,59190.0,36.9381,36.9995,36.9381,36.9688,59190.0
2017-09-12 11:50:00,48.19,48.27,48.19,48.23,57703.0,36.9688,37.0302,36.9688,36.9995,57703.0
2017-09-12 12:00:00,48.22,48.3,48.22,48.28,82286.0,36.9918,37.0532,36.9918,37.0379,82286.0
2017-09-12 12:10:00,48.29,48.37,48.29,48.35,63893.0,37.0455,37.1069,37.0455,37.0916,63893.0
2017-09-12 12:20:00,48.36,48.38,48.34,48.35,71820.0,37.0992,37.1146,37.0839,37.0916,71820.0
2017-09-12 12:30:00,48.35,48.38,48.34,48.37,73655.0,37.0916,37.1146,37.0839,37.1069,73655.0
2017-09-12 12:40:00,48.37,48.4,48.36,48.38,53463.0,37.1069,37.1299,37.0992,37.1146,53463.0
2017-09-12 12:50:00,48.38,48.4,48.36,48.39,43031.0,37.1146,37.1299,37.0992,37.1223,43031.0
2017-09-12 13:00:00,48.38,48.43,48.37,48.41,56508.0,37.1146,37.1529,37.1069,37.1376,56508.0
2017-09-12 13:10:00,48.4,48.54,48.39,48.52,297228.0,37.1299,37.2373,37.1223,37.222,297228.0
2017-09-12 13:20:00,48.52,48.56,48.49,48.51,70547.0,37.222,37.2527,37.199,37.2143,70547.0
2017-09-12 13:30:00,48.52,48.53,48.48,48.5,100838.0,37.222,37.2297,37.1913,37.2066,100838.0
2017-09-12 13:40:00,48.5,48.52,48.46,48.47,70504.0,37.2066,37.222,37.176,37.1836,70504.0
2017-09-12 13:50:00,48.46,48.48,48.41,48.43,141155.0,37.176,37.1913,37.1376,37.1529,141155.0
2017-09-12 14:00:00,48.43,48.44,48.38,48.38,87055.0,37.1529,37.1606,37.1146,37.1146,87055.0
2017-09-12 14:10:00,48.39,48.46,48.38,48.45,141867.0,37.1223,37.176,37.1146,37.1683,141867.0
2017-09-12 14:20:00,48.45,48.46,48.37,48.41,80011.0,37.1683,37.176,37.1069,37.1376,80011.0
2017-09-12 14:30:00,48.42,48.49,48.41,48.46,136282.0,37.1453,37.199,37.1376,37.176,136282.0
2017-09-12 14:40:00,48.45,48.47,48.41,48.45,53437.0,37.1683,37.1836,37.1376,37.1683,53437.0
2017-09-12 14:50:00,48.45,48.5,48.43,48.48,55566.0,37.1683,37.2066,37.1529,37.1913,55566.0
2017-09-12 15:00:00,48.49,48.53,48.47,48.48,67789.0,37.199,37.2297,37.1836,37.1913,67789.0
2017-09-12 15:10:00,48.48,48.51,48.46,48.47,80237.0,37.1913,37.2143,37.176,37.1836,80237.0
2017-09-12 15:20:00,48.46,48.48,48.43,48.44,96047.0,37.176,37.1913,37.1529,37.1606,96047.0
2017-09-12 15:30:00,48.44,48.46,48.41,48.43,112411.0,37.1606,37.176,37.1376,37.1529,112411.0
2017-09-12 15:40:00,48.43,48.48,48.41,48.45,239640.0,37.1529,37.1913,37.1376,37.1683,239640.0
2017-09-12 15:50:00,48.45,48.5,48.44,48.5,450800.0,37.1683,37.2066,37.1606,37.2066,450800.0
2017-09-13 09:30:00,48.29,48.5,48.29,48.36,143906.0,37.0455,37.2066,37.0455,37.0992,143906.0
2017-09-13 09:40:00,48.37,48.38,48.08,48.23,150190.0,37.1069,37.1146,36.8844,36.9995,150190.0
2017-09-13 09:50:00,48.24,48.28,48.12,48.17,105253.0,37.0072,37.0379,36.9151,36.9535,105253.0
2017-09-13 10:00:00,48.17,48.32,48.14,48.29,134713.0,36.9535,37.0686,36.9305,37.0455,134713.0
2017-09-13 10:10:00,48.29,48.36,48.28,48.29,137243.0,37.0455,37.0992,37.0379,37.0455,137243.0
2017-09-13 10:20:00,48.29,48.33,48.26,48.3,74425.0,37.0455,37.0762,37.0225,37.0532,74425.0
2017-09-13 10:30:00,48.29,48.43,48.29,48.43,79283.0,37.0455,37.1529,37.0455,37.1529,79283.0
2017-09-13 10:40:00,48.43,48.44,48.35,48.37,66603.0,37.1529,37.1606,37.0916,37.1069,66603.0
2017-09-13 10:50:00,48.38,48.44,48.37,48.43,66026.0,37.1146,37.1606,37.1069,37.1529,66026.0
2017-09-13 11:00:00,48.42,48.43,48.39,48.41,58938.0,37.1453,37.1529,37.1223,37.1376,58938.0
2017-09-13 11:10:00,48.41,48.48,48.41,48.47,59693.0,37.1376,37.1913,37.1376,37.1836,59693.0
2017-09-13 11:20:00,48.46,48.49,48.42,48.43,59762.0,37.176,37.199,37.1453,37.1529,59762.0
2017-09-13 11:30:00,48.44,48.45,48.37,48.41,64166.0,37.1606,37.1683,37.1069,37.1376,64166.0
2017-09-13 11:40:00,48.42,48.49,48.4,48.48,47497.0,37.1453,37.199,37.1299,37.1913,47497.0
2017-09-13 11:50:00,48.48,48.48,48.39,48.41,63267.0,37.1913,37.1913,37.1223,37.1376,63267.0
2017-09-13 12:00:00,48.42,48.47,48.41,48.44,43529.0,37.1453,37.1836,37.1376,37.1606,43529.0
2017-09-13 12:10:00,48.43,48.46,48.42,48.46,34622.0,37.1529,37.176,37.1453,37.176,34622.0
2017-09-13 12:20:00,48.45,48.5,48.39,48.39,76992.0,37.1683,37.2066,37.1223,37.1223,76992.0
2017-09-13 12:30:00,48.39,48.47,48.38,48.42,86374.0,37.1223,37.1836,37.1146,37.1453,86374.0
2017-09-13 12:40:00,48.42,48.46,48.4,48.44,37428.0,37.1453,37.176,37.1299,37.1606,37428.0
2017-09-13 12:50:00,48.44,48.47,48.41,48.47,46566.0,37.1606,37.1836,37.1376,37.1836,46566.0
2017-09-13 13:00:00,48.47,48.47,48.41,48.45,63243.0,37.1836,37.1836,37.1376,37.1683,63243.0
2017-09-13 13:10:00,48.45,48.46,48.42,48.44,32396.0,37.1683,37.176,37.1453,37.1606,32396.0
2017-09-13 13:20:00,48.45,48.46,48.4,48.41,72399.0,37.1683,37.176,37.1299,37.1376,72399.0
2017-09-13 13:30:00,48.42,48.44,48.39,48.43,52594.0,37.1453,37.1606,37.1223,37.1529,52594.0
2017-09-13 13:40:00,48.42,48.46,48.41,48.45,47455.0,37.1453,37.176,37.1376,37.1683,47455.0
2017-09-13 13:50:00,48.46,48.47,48.42,48.46,47838.0,37.176,37.1836,37.1453,37.176,47838.0
2017-09-13 14:00:00,48.47,48.5,48.46,48.46,61058.0,37.1836,37.2066,37.176,37.176,61058.0
2017-09-13 14:10:00,48.46,48.51,48.45,48.48,71243.0,37.176,37.2143,37.1683,37.1913,71243.0
2017-09-13 14:20:00,48.48,48.5,48.45,48.48,78256.0,37.1913,37.2066,37.1683,37.1913,78256.0
2017-09-13 14:30:00,48.47,48.52,48.47,48.49,54349.0,37.1836,37.222,37.1836,37.199,54349.0
2017-09-13 14:40:00,48.5,48.54,48.48,48.52,56568.0,37.2066,37.2373,37.1913,37.222,56568.0
2017-09-13 14:50:00,48.52,48.6,48.51,48.59,85003.0,37.222,37.2834,37.2143,37.2757,85003.0
2017-09-13 15:00:00,48.59,48.59,48.52,48.57,70606.0,37.2757,37.2757,37.222,37.2603,70606.0
2017-09-13 15:10:00,48.57,48.58,48.53,48.53,83950.0,37.2603,37.268,37.2297,37.2297,83950.0
2017-09-13 15:20:00,48.54,48.57,48.51,48.55,172100.0,37.2373,37.2603,37.2143,37.245,172100.0
2017-09-13 15:30:00,48.55,48.6,48.54,48.55,168107.0,37.245,37.2834,37.2373,37.245,168107.0
2017-09-13 15:40:00,48.55,48.61,48.54,48.58,221565.0,37.245,37.291,37.2373,37.268,221565.0
2017-09-13 15:50:00,48.59,48.64,48.58,48.62,397834.0,37.2757,37.314,37.268,37.2987,397834.0
2017-09-14 09:30:00,48.64,48.85,48.57,48.8,139741.0,37.314,37.4751,37.2603,37.4368,139741.0
2017-09-14 09:40:00,48.8,48.81,48.61,48.63,95388.0,37.4368,37.4445,37.291,37.3064,95388.0
2017-09-14 09:50:00,48.64,48.69,48.57,48.61,45882.0,37.314,37.3524,37.2603,37.291,45882.0
2017-09-14 10:00:00,48.63,48.7,48.55,48.7,75472.0,37.3064,37.3601,37.245,37.3601,75472.0
2017-09-14 10:10:00,48.7,48.84,48.64,48.79,183552.0,37.3601,37.4675,37.314,37.4291,183552.0
2017-09-14 10:20:00,48.79,48.82,48.78,48.81,56309.0,37.4291,37.4521,37.4214,37.4445,56309.0
2017-09-14 10:30:00,48.81,48.84,48.75,48.8,60870.0,37.4445,37.4675,37.3984,37.4368,60870.0
2017-09-14 10:40:00,48.79,48.81,48.74,48.78,68203.0,37.4291,37.4445,37.3908,37.4214,68203.0
2017-09-14 10:50:00,48.78,48.78,48.72,48.72,51427.0,37.4214,37.4214,37.3754,37.3754,51427.0
2017-09-14 11:00:00,48.72,48.75,48.62,48.62,103106.0,37.3754,37.3984,37.2987,37.2987,103106.0
2017-09-14 11:10:00,48.62,48.71,48.62,48.67,63546.0,37.2987,37.3677,37.2987,37.3371,63546.0
2017-09-14 11:20:00,48.67,48.68,48.6,48.63,67845.0,37.3371,37.3447,37.2834,37.3064,67845.0
2017-09-14 11:30:00,48.64,48.66,48.6,48.63,82009.0,37.314,37.3294,37.2834,37.3064,82009.0
2017-09-14 11:40:00,48.62,48.64,48.55,48.55,65681.0,37.2987,37.314,37.245,37.245,65681.0
2017-09-14 11:50:00,48.55,48.63,48.55,48.61,62050.0,37.245,37.3064,37.245,37.291,62050.0
2017-09-14 12:00:00,48.61,48.69,48.61,48.65,77505.0,37.291,37.3524,37.291,37.3217,77505.0
2017-09-14 12:10:00,48.63,48.69,48.62,48.68,43434.0,37.3064,37.3524,37.2987,37.3447,43434.0
2017-09-14 12:20:00,48.68,48.69,48.63,48.63,36470.0,37.3447,37.3524,37.3064,37.3064,36470.0
2017-09-14 12:30:00,48.62,48.63,48.55,48.55,41333.0,37.2987,37.3064,37.245,37.245,41333.0
2017-09-14 12:40:00,48.55,48.63,48.55,48.61,39791.0,37.245,37.3064,37.245,37.291,39791.0
2017-09-14 12:50:00,48.62,48.64,48.6,48.61,26274.0,37.2987,37.314,37.2834,37.291,26274.0
2017-09-14 13:00:00,48.61,48.61,48.53,48.53,85681.0,37.291,37.291,37.2297,37.2297,85681.0
2017-09-14 13:10:00,48.53,48.55,48.5,48.53,35816.0,37.2297,37.245,37.2066,37.2297,35816.0
2017-09-14 13:20:00,48.53,48.53,48.49,48.51,48046.0,37.2297,37.2297,37.199,37.2143,48046.0
2017-09-14 13:30:00,48.5,48.51,48.45,48.45,51358.0,37.2066,37.2143,37.1683,37.1683,51358.0
2017-09-14 13:40:00,48.45,48.47,48.38,48.38,62557.0,37.1683,37.1836,37.1146,37.1146,62557.0
2017-09-14 13:50:00,48.38,48.42,48.37,48.42,46236.0,37.1146,37.1453,37.1069,37.1453,46236.0
2017-09-14 14:00:00,48.41,48.47,48.41,48.46,62324.0,37.1376,37.1836,37.1376,37.176,62324.0
2017-09-14 14:10:00,48.45,48.49,48.44,48.45,45670.0,37.1683,37.199,37.1606,37.1683,45670.0
2017-09-14 14:20:00,48.46,48.47,48.41,48.41,52028.0,37.176,37.1836,37.1376,37.1376,52028.0
2017-09-14 14:30:00,48.41,48.41,48.35,48.35,77125.0,37.1376,37.1376,37.0916,37.0916,77125.0
2017-09-14 14:40:00,48.35,48.36,48.33,48.34,66808.0,37.0916,37.0992,37.0762,37.0839,66808.0
2017-09-14 14:50:00,48.35,48.38,48.35,48.37,71924.0,37.0916,37.1146,37.0916,37.1069,71924.0
2017-09-14 15:00:00,48.37,48.4,48.36,48.38,42327.0,37.1069,37.1299,37.0992,37.1146,42327.0
2017-09-14 15:10:00,48.38,48.42,48.37,48.41,74737.0,37.1146,37.1453,37.1069,37.1376,74737.0
2017-09-14 15:20:00,48.42,48.44,48.38,48.38,60456.0,37.1453,37.1606,37.1146,37.1146,60456.0
2017-09-14 15:30:00,48.39,48.4,48.32,48.34,146558.0,37.1223,37.1299,37.0686,37.0839,146558.0
2017-09-14 15:40:00,48.34,48.36,48.32,48.34,142344.0,37.0839,37.0992,37.0686,37.0839,142344.0
2017-09-14 15:50:00,48.35,48.38,48.29,48.36,426151.0,37.0916,37.1146,37.0455,37.0992,426151.0
2017-09-15 09:30:00,48.26,48.5,48.18,48.47,924710.0,37.0225,37.2066,36.9612,37.1836,924710.0
2017-09-15 09:40:00,48.48,48.48,48.25,48.29,104616.0,37.1913,37.1913,37.0149,37.0455,104616.0
2017-09-15 09:50:00,48.29,48.33,48.24,48.32,85342.0,37.0455,37.0762,37.0072,37.0686,85342.0
2017-09-15 10:00:00,48.32,48.34,48.22,48.27,58790.0,37.0686,37.0839,36.9918,37.0302,58790.0
2017-09-15 10:10:00,48.27,48.29,48.2,48.27,68062.0,37.0302,37.0455,36.9765,37.0302,68062.0
2017-09-15 10:20:00,48.27,48.3,48.23,48.27,52113.0,37.0302,37.0532,36.9995,37.0302,52113.0
2017-09-15 10:30:00,48.27,48.29,48.2,48.2,49731.0,37.0302,37.0455,36.9765,36.9765,49731.0
2017-09-15 10:40:00,48.2,48.22,48.14,48.2,51188.0,36.9765,36.9918,36.9305,36.9765,51188.0
2017-09-15 10:50:00,48.21,48.23,48.14,48.18,40632.0,36.9842,36.9995,36.9305,36.9612,40632.0
2017-09-15 11:00:00,48.18,48.24,48.16,48.22,49615.0,36.9612,37.0072,36.9458,36.9918,49615.0
2017-09-15 11:10:00,48.23,48.23,48.17,48.19,37088.0,36.9995,36.9995,36.9535,36.9688,37088.0
2017-09-15 11:20:00,48.18,48.21,48.16,48.21,49350.0,36.9612,36.9842,36.9458,36.9842,49350.0
2017-09-15 11:30:00,48.21,48.25,48.18,48.18,50666.0,36.9842,37.0149,36.9612,36.9612,50666.0
2017-09-15 11:40:00,48.19,48.19,48.11,48.12,78893.0,36.9688,36.9688,36.9075,36.9151,78893.0
2017-09-15 11:50:00,48.11,48.17,48.11,48.16,58067.0,36.9075,36.9535,36.9075,36.9458,58067.0
2017-09-15 12:00:00,48.16,48.22,48.14,48.22,52403.0,36.9458,36.9918,36.9305,36.9918,52403.0
2017-09-15 12:10:00,48.22,48.26,48.2,48.26,77118.0,36.9918,37.0225,36.9765,37.0225,77118.0
2017-09-15 12:20:00,48.27,48.3,48.26,48.29,89124.0,37.0302,37.0532,37.0225,37.0455,89124.0
2017-09-15 12:30:00,48.3,48.34,48.28,48.34,51686.0,37.0532,37.0839,37.0379,37.0839,51686.0
2017-09-15 12:40:00,48.33,48.36,48.3,48.33,31723.0,37.0762,37.0992,37.0532,37.0762,31723.0
2017-09-15 12:50:00,48.34,48.34,48.3,48.31,25500.0,37.0839,37.0839,37.0532,37.0609,25500.0
2017-09-15 13:00:00,48.31,48.32,48.29,48.31,26730.0,37.0609,37.0686,37.0455,37.0609,26730.0
2017-09-15 13:10:00,48.32,48.32,48.29,48.31,24696.0,37.0686,37.0686,37.0455,37.0609,24696.0
2017-09-15 13:20:00,48.3,48.31,48.26,48.3,46676.0,37.0532,37.0609,37.0225,37.0532,46676.0
2017-09-15 13:30:00,48.3,48.35,48.3,48.34,44644.0,37.0532,37.0916,37.0532,37.0839,44644.0
2017-09-15 13:40:00,48.34,48.36,48.32,48.34,34323.0,37.0839,37.0992,37.0686,37.0839,34323.0
2017-09-15 13:50:00,48.33,48.34,48.28,48.29,54097.0,37.0762,37.0839,37.0379,37.0455,54097.0
2017-09-15 14:00:00,48.28,48.32,48.28,48.31,45477.0,37.0379,37.0686,37.0379,37.0609,45477.0
2017-09-15 14:10:00,48.31,48.37,48.31,48.37,66202.0,37.0609,37.1069,37.0609,37.1069,66202.0
2017-09-15 14:20:00,48.36,48.39,48.33,48.39,108560.0,37.0992,37.1223,37.0762,37.1223,108560.0
2017-09-15 14:30:00,48.39,48.44,48.38,48.4,88429.0,37.1223,37.1606,37.1146,37.1299,88429.0
2017-09-15 14:40:00,48.39,48.43,48.37,48.43,88230.0,37.1223,37.1529,37.1069,37.1529,88230.0
2017-09-15 14:50:00,48.43,48.43,48.36,48.4,63011.0,37.1529,37.1529,37.0992,37.1299,63011.0
2017-09-15 15:00:00,48.39,48.43,48.39,48.41,48002.0,37.1223,37.1529,37.1223,37.1376,48002.0
2017-09-15 15:10:00,48.41,48.42,48.38,48.41,64507.0,37.1376,37.1453,37.1146,37.1376,64507.0
2017-09-15 15:20:00,48.4,48.41,48.38,48.39,55648.0,37.1299,37.1376,37.1146,37.1223,55648.0
2017-09-15 15:30:00,48.4,48.46,48.39,48.44,128353.0,37.1299,37.176,37.1223,37.1606,128353.0
2017-09-15 15:40:00,48.43,48.55,48.43,48.54,244108.0,37.1529,37.245,37.1529,37.2373,244108.0
2017-09-15 15:50:00,48.54,48.57,48.49,48.53,424725.0,37.2373,37.2603,37.199,37.2297,424725.0
2017-09-18 09:30:00,48.74,48.88,48.61,48.82,156792.0,37.3908,37.4982,37.291,37.4521,156792.0
2017-09-18 09:40:00,48.82,48.82,48.67,48.73,99090.0,37.4521,37.4521,37.3371,37.3831,99090.0
2017-09-18 09:50:00,48.73,48.81,48.71,48.71,97841.0,37.3831,37.4445,37.3677,37.3677,97841.0
2017-09-18 10:00:00,48.72,48.75,48.68,48.72,90624.0,37.3754,37.3984,37.3447,37.3754,90624.0
2017-09-18 10:10:00,48.73,48.78,48.7,48.7,112733.0,37.3831,37.4214,37.3601,37.3601,112733.0
2017-09-18 10:20:00,48.71,48.85,48.69,48.83,103886.0,37.3677,37.4751,37.3524,37.4598,103886.0
2017-09-18 10:30:00,48.84,48.88,48.81,48.84,58178.0,37.4675,37.4982,37.4445,37.4675,58178.0
2017-09-18 10:40:00,48.83,48.87,48.78,48.84,89544.0,37.4598,37.4905,37.4214,37.4675,89544.0
2017-09-18 10:50:00,48.84,48.89,48.83,48.84,70319.0,37.4675,37.5058,37.4598,37.4675,70319.0
2017-09-18 11:00:00,48.84,48.88,48.83,48.84,43859.0,37.4675,37.4982,37.4598,37.4675,43859.0
2017-09-18 11:10:00,48.85,48.92,48.82,48.9,64352.0,37.4751,37.5288,37.4521,37.5135,64352.0
2017-09-18 11:20:00,48.91,48.97,48.87,48.96,50441.0,37.5212,37.5672,37.4905,37.5595,50441.0
2017-09-18 11:30:00,48.96,48.98,48.93,48.94,45632.0,37.5595,37.5749,37.5365,37.5442,45632.0
2017-09-18 11:40:00,48.94,48.98,48.91,48.97,51692.0,37.5442,37.5749,37.5212,37.5672,51692.0
2017-09-18 11:50:00,48.97,48.98,48.92,48.94,28036.0,37.5672,37.5749,37.5288,37.5442,28036.0
2017-09-18 12:00:00,48.93,48.99,48.93,48.98,31213.0,37.5365,37.5825,37.5365,37.5749,31213.0
2017-09-18 12:10:00,48.98,48.99,48.94,48.98,27537.0,37.5749,37.5825,37.5442,37.5749,27537.0
2017-09-18 12:20:00,48.97,49.0,48.96,48.97,44779.0,37.5672,37.5902,37.5595,37.5672,44779.0
2017-09-18 12:30:00,48.96,49.0,48.96,48.97,38757.0,37.5595,37.5902,37.5595,37.5672,38757.0
2017-09-18 12:40:00,48.98,48.98,48.92,48.94,34449.0,37.5749,37.5749,37.5288,37.5442,34449.0
2017-09-18 12:50:00,48.94,48.96,48.92,48.94,57394.0,37.5442,37.5595,37.5288,37.5442,57394.0
2017-09-18 13:00:00,48.94,48.96,48.92,48.95,28521.0,37.5442,37.5595,37.5288,37.5519,28521.0
2017-09-18 13:10:00,48.96,48.96,48.92,48.96,54462.0,37.5595,37.5595,37.5288,37.5595,54462.0
2017-09-18 13:20:00,48.95,48.97,48.93,48.96,55156.0,37.5519,37.5672,37.5365,37.5595,55156.0
2017-09-18 13:30:00,48.96,48.98,48.92,48.97,31721.0,37.5595,37.5749,37.5288,37.5672,31721.0
2017-09-18 13:40:00,48.97,49.04,48.96,49.03,106577.0,37.5672,37.6209,37.5595,37.6132,106577.0
2017-09-18 13:50:00,49.04,49.07,49.03,49.07,43787.0,37.6209,37.6439,37.6132,37.6439,43787.0
2017-09-18 14:00:00,49.06,49.08,49.04,49.07,50671.0,37.6362,37.6516,37.6209,37.6439,50671.0
2017-09-18 14:10:00,49.07,49.08,48.98,49.0,126612.0,37.6439,37.6516,37.5749,37.5902,126612.0
2017-09-18 14:20:00,48.99,49.05,48.98,49.04,67470.0,37.5825,37.6286,37.5749,37.6209,67470.0
2017-09-18 14:30:00,49.05,49.06,48.98,49.02,66556.0,37.6286,37.6362,37.5749,37.6056,66556.0
2017-09-18 14:40:00,49.03,49.04,48.98,49.0,73442.0,37.6132,37.6209,37.5749,37.5902,73442.0
2017-09-18 14:50:00,49.0,49.04,48.99,49.04,47700.0,37.5902,37.6209,37.5825,37.6209,47700.0
2017-09-18 15:00:00,49.03,49.04,49.01,49.03,84591.0,37.6132,37.6209,37.5979,37.6132,84591.0
2017-09-18 15:10:00,49.03,49.03,48.97,48.98,45566.0,37.6132,37.6132,37.5672,37.5749,45566.0
2017-09-18 15:20:00,48.97,48.99,48.96,48.96,74829.0,37.5672,37.5825,37.5595,37.5595,74829.0
2017-09-18 15:30:00,48.97,48.99,48.95,48.97,102985.0,37.5672,37.5825,37.5519,37.5672,102985.0
2017-09-18 15:40:00,48.96,48.99,48.92,48.92,144368.0,37.5595,37.5825,37.5288,37.5288,144368.0
2017-09-18 15:50:00,48.92,48.93,48.87,48.91,289615.0,37.5288,37.5365,37.4905,37.5212,289615.0
2017-09-19 09:30:00,48.96,49.13,48.87,49.12,99173.0,37.5595,37.6899,37.4905,37.6823,99173.0
2017-09-19 09:40:00,49.11,49.15,49.07,49.14,59315.0,37.6746,37.7053,37.6439,37.6976,59315.0
2017-09-19 09:50:00,49.14,49.39,49.14,49.39,70348.0,37.6976,37.8894,37.6976,37.8894,70348.0
2017-09-19 10:00:00,49.4,49.45,49.37,49.41,94044.0,37.8971,37.9354,37.8741,37.9047,94044.0
2017-09-19 10:10:00,49.41,49.55,49.41,49.47,108255.0,37.9047,38.0121,37.9047,37.9508,108255.0
2017-09-19 10:20:00,49.46,49.52,49.43,49.45,86019.0,37.9431,37.9891,37.9201,37.9354,86019.0
2017-09-19 10:30:00,49.45,49.48,49.37,49.46,96886.0,37.9354,37.9584,37.8741,37.9431,96886.0
2017-09-19 10:40:00,49.45,49.45,49.36,49.39,66332.0,37.9354,37.9354,37.8664,37.8894,66332.0
2017-09-19 10:50:00,49.38,49.47,49.36,49.38,74188.0,37.8817,37.9508,37.8664,37.8817,74188.0
2017-09-19 11:00:00,49.38,49.38,49.25,49.32,108090.0,37.8817,37.8817,37.782,37.8357,108090.0
2017-09-19 11:10:00,49.31,49.35,49.3,49.34,158489.0,37.828,37.8587,37.8204,37.851,158489.0
2017-09-19 11:20:00,49.34,49.44,49.3,49.39,104379.0,37.851,37.9278,37.8204,37.8894,104379.0
2017-09-19 11:30:00,49.39,49.42,49.35,49.39,103986.0,37.8894,37.9124,37.8587,37.8894,103986.0
2017-09-19 11:40:00,49.39,49.45,49.36,49.44,55295.0,37.8894,37.9354,37.8664,37.9278,55295.0
2017-09-19 11:50:00,49.45,49.61,49.42,49.6,198024.0,37.9354,38.0582,37.9124,38.0505,198024.0
2017-09-19 12:00:00,49.6,49.6,49.49,49.54,76212.0,38.0505,38.0505,37.9661,38.0045,76212.0
2017-09-19 12:10:00,49.54,49.58,49.49,49.53,99634.0,38.0045,38.0352,37.9661,37.9968,99634.0
2017-09-19 12:20:00,49.53,49.65,49.51,49.65,85266.0,37.9968,38.0889,37.9815,38.0889,85266.0
2017-09-19 12:30:00,49.65,49.65,49.6,49.6,68717.0,38.0889,38.0889,38.0505,38.0505,68717.0
2017-09-19 12:40:00,49.6,49.63,49.57,49.61,84328.0,38.0505,38.0735,38.0275,38.0582,84328.0
2017-09-19 12:50:00,49.6,49.62,49.55,49.57,56225.0,38.0505,38.0658,38.0121,38.0275,56225.0
2017-09-19 13:00:00,49.57,49.59,49.53,49.57,63825.0,38.0275,38.0428,37.9968,38.0275,63825.0
2017-09-19 13:10:00,49.57,49.57,49.5,49.5,75960.0,38.0275,38.0275,37.9738,37.9738,75960.0
2017-09-19 13:20:00,49.5,49.51,49.46,49.48,64556.0,37.9738,37.9815,37.9431,37.9584,64556.0
2017-09-19 13:30:00,49.47,49.51,49.47,49.49,46224.0,37.9508,37.9815,37.9508,37.9661,46224.0
2017-09-19 13:40:00,49.5,49.52,49.49,49.5,115892.0,37.9738,37.9891,37.9661,37.9738,115892.0
2017-09-19 13:50:00,49.5,49.54,49.49,49.54,82334.0,37.9738,38.0045,37.9661,38.0045,82334.0
2017-09-19 14:00:00,49.54,49.57,49.53,49.55,56482.0,38.0045,38.0275,37.9968,38.0121,56482.0
2017-09-19 14:10:00,49.56,49.56,49.45,49.51,189767.0,38.0198,38.0198,37.9354,37.9815,189767.0
2017-09-19 14:20:00,49.51,49.52,49.49,49.51,135859.0,37.9815,37.9891,37.9661,37.9815,135859.0
2017-09-19 14:30:00,49.51,49.56,49.5,49.55,125220.0,37.9815,38.0198,37.9738,38.0121,125220.0
2017-09-19 14:40:00,49.55,49.57,49.52,49.56,85194.0,38.0121,38.0275,37.9891,38.0198,85194.0
2017-09-19 14:50:00,49.56,49.57,49.53,49.56,93031.0,38.0198,38.0275,37.9968,38.0198,93031.0
2017-09-19 15:00:00,49.56,49.58,49.54,49.55,108146.0,38.0198,38.0352,38.0045,38.0121,108146.0
2017-09-19 15:10:00,49.55,49.56,49.51,49.55,111633.0,38.0121,38.0198,37.9815,38.0121,111633.0
2017-09-19 15:20:00,49.55,49.55,49.51,49.51,82314.0,38.0121,38.0121,37.9815,37.9815,82314.0
2017-09-19 15:30:00,49.51,49.55,49.5,49.54,128944.0,37.9815,38.0121,37.9738,38.0045,128944.0
2017-09-19 15:40:00,49.55,49.55,49.52,49.52,176027.0,38.0121,38.0121,37.9891,37.9891,176027.0
2017-09-19 15:50:00,49.52,49.53,49.44,49.47,538711.0,37.9891,37.9968,37.9278,37.9508,538711.0
2017-09-20 09:30:00,49.56,49.69,49.51,49.65,119295.0,38.0198,38.1195,37.9815,38.0889,119295.0
2017-09-20 09:40:00,49.65,49.67,49.54,49.54,87797.0,38.0889,38.1042,38.0045,38.0045,87797.0
2017-09-20 09:50:00,49.54,49.61,49.44,49.44,83655.0,38.0045,38.0582,37.9278,37.9278,83655.0
2017-09-20 10:00:00,49.45,49.47,49.4,49.43,44303.0,37.9354,37.9508,37.8971,37.9201,44303.0
2017-09-20 10:10:00,49.44,49.45,49.37,49.42,71802.0,37.9278,37.9354,37.8741,37.9124,71802.0
2017-09-20 10:20:00,49.42,49.44,49.36,49.42,65872.0,37.9124,37.9278,37.8664,37.9124,65872.0
2017-09-20 10:30:00,49.42,49.43,49.35,49.41,69950.0,37.9124,37.9201,37.8587,37.9047,69950.0
2017-09-20 10:40:00,49.41,49.43,49.36,49.42,43978.0,37.9047,37.9201,37.8664,37.9124,43978.0
2017-09-20 10:50:00,49.43,49.49,49.39,49.49,68934.0,37.9201,37.9661,37.8894,37.9661,68934.0
2017-09-20 11:00:00,49.49,49.57,49.46,49.56,67318.0,37.9661,38.0275,37.9431,38.0198,67318.0
2017-09-20 11:10:00,49.56,49.59,49.53,49.57,56526.0,38.0198,38.0428,37.9968,38.0275,56526.0
2017-09-20 11:20:00,49.58,49.65,49.54,49.63,63635.0,38.0352,38.0889,38.0045,38.0735,63635.0
2017-09-20 11:30:00,49.64,49.68,49.62,49.63,53999.0,38.0812,38.1119,38.0658,38.0735,53999.0
2017-09-20 11:40:00,49.63,49.67,49.62,49.62,56332.0,38.0735,38.1042,38.0658,38.0658,56332.0
2017-09-20 11:50:00,49.63,49.69,49.63,49.67,52378.0,38.0735,38.1195,38.0735,38.1042,52378.0
2017-09-20 12:00:00,49.66,49.68,49.61,49.68,58039.0,38.0965,38.1119,38.0582,38.1119,58039.0
2017-09-20 12:10:00,49.67,49.72,49.66,49.67,110367.0,38.1042,38.1426,38.0965,38.1042,110367.0
2017-09-20 12:20:00,49.67,49.68,49.56,49.58,58766.0,38.1042,38.1119,38.0198,38.0352,58766.0
2017-09-20 12:30:00,49.57,49.62,49.57,49.61,49087.0,38.0275,38.0658,38.0275,38.0582,49087.0
2017-09-20 12:40:00,49.62,49.63,49.55,49.57,30656.0,38.0658,38.0735,38.0121,38.0275,30656.0
2017-09-20 12:50:00,49.58,49.6,49.56,49.59,36149.0,38.0352,38.0505,38.0198,38.0428,36149.0
2017-09-20 13:00:00,49.58,49.58,49.55,49.56,39933.0,38.0352,38.0352,38.0121,38.0198,39933.0
2017-09-20 13:10:00,49.56,49.57,49.52,49.53,37262.0,38.0198,38.0275,37.9891,37.9968,37262.0
2017-09-20 13:20:00,49.53,49.57,49.52,49.54,31791.0,37.9968,38.0275,37.9891,38.0045,31791.0
2017-09-20 13:30:00,49.53,49.56,49.53,49.54,36450.0,37.9968,38.0198,37.9968,38.0045,36450.0
2017-09-20 13:40:00,49.54,49.57,49.53,49.56,40441.0,38.0045,38.0275,37.9968,38.0198,40441.0
2017-09-20 13:50:00,49.56,49.59,49.54,49.56,63150.0,38.0198,38.0428,38.0045,38.0198,63150.0
2017-09-20 14:00:00,49.56,50.1,49.55,49.95,210104.0,38.0198,38.4341,38.0121,38.319,210104.0
2017-09-20 14:10:00,49.96,50.08,49.96,50.08,178085.0,38.3267,38.4187,38.3267,38.4187,178085.0
2017-09-20 14:20:00,50.07,50.07,49.89,49.95,125161.0,38.4111,38.4111,38.273,38.319,125161.0
2017-09-20 14:30:00,49.96,50.19,49.96,50.13,177455.0,38.3267,38.5031,38.3267,38.4571,177455.0
2017-09-20 14:40:00,50.13,50.24,50.01,50.23,165422.0,38.4571,38.5415,38.365,38.5338,165422.0
2017-09-20 14:50:00,50.22,50.28,50.14,50.28,99087.0,38.5261,38.5722,38.4648,38.5722,99087.0
2017-09-20 15:00:00,50.28,50.3,50.12,50.14,99286.0,38.5722,38.5875,38.4494,38.4648,99286.0
2017-09-20 15:10:00,50.14,50.15,50.05,50.09,98626.0,38.4648,38.4724,38.3957,38.4264,98626.0
2017-09-20 15:20:00,50.09,50.13,50.08,50.11,73020.0,38.4264,38.4571,38.4187,38.4417,73020.0
2017-09-20 15:30:00,50.11,50.16,50.08,50.15,171028.0,38.4417,38.4801,38.4187,38.4724,171028.0
2017-09-20 15:40:00,50.15,50.16,50.05,50.13,188865.0,38.4724,38.4801,38.3957,38.4571,188865.0
2017-09-20 15:50:00,50.13,50.17,50.1,50.14,360400.0,38.4571,38.4878,38.4341,38.4648,360400.0
2017-09-21 09:30:00,50.11,50.22,49.97,50.18,152537.0,38.4417,38.5261,38.3343,38.4954,152537.0
2017-09-21 09:40:00,50.17,50.24,49.91,49.94,163762.0,38.4878,38.5415,38.2883,38.3113,163762.0
2017-09-21 09:50:00,49.94,50.01,49.89,49.98,72194.0,38.3113,38.365,38.273,38.342,72194.0
2017-09-21 10:00:00,49.98,50.02,49.92,49.94,64481.0,38.342,38.3727,38.296,38.3113,64481.0
2017-09-21 10:10:00,49.94,49.99,49.92,49.95,61007.0,38.3113,38.3497,38.296,38.319,61007.0
2017-09-21 10:20:00,49.95,50.0,49.91,49.98,83562.0,38.319,38.3574,38.2883,38.342,83562.0
2017-09-21 10:30:00,49.99,50.15,49.97,50.12,85894.0,38.3497,38.4724,38.3343,38.4494,85894.0
2017-09-21 10:40:00,50.12,50.13,50.04,50.13,274259.0,38.4494,38.4571,38.388,38.4571,274259.0
2017-09-21 10:50:00,50.12,50.15,50.09,50.09,88656.0,38.4494,38.4724,38.4264,38.4264,88656.0
2017-09-21 11:00:00,50.09,50.14,50.05,50.08,55931.0,38.4264,38.4648,38.3957,38.4187,55931.0
2017-09-21 11:10:00,50.08,50.1,50.02,50.09,73611.0,38.4187,38.4341,38.3727,38.4264,73611.0
2017-09-21 11:20:00,50.09,50.29,50.07,50.29,218737.0,38.4264,38.5798,38.4111,38.5798,218737.0
2017-09-21 11:30:00,50.29,50.38,50.26,50.27,123551.0,38.5798,38.6489,38.5568,38.5645,123551.0
2017-09-21 11:40:00,50.28,50.33,50.25,50.32,70323.0,38.5722,38.6105,38.5491,38.6028,70323.0
2017-09-21 11:50:00,50.32,50.32,50.27,50.3,84130.0,38.6028,38.6028,38.5645,38.5875,84130.0
2017-09-21 12:00:00,50.31,50.41,50.3,50.4,71596.0,38.5952,38.6719,38.5875,38.6642,71596.0
2017-09-21 12:10:00,50.4,50.4,50.32,50.33,80039.0,38.6642,38.6642,38.6028,38.6105,80039.0
2017-09-21 12:20:00,50.33,50.34,50.29,50.31,57955.0,38.6105,38.6182,38.5798,38.5952,57955.0
2017-09-21 12:30:00,50.31,50.38,50.31,50.37,150798.0,38.5952,38.6489,38.5952,38.6412,150798.0
2017-09-21 12:40:00,50.38,50.4,50.35,50.38,86626.0,38.6489,38.6642,38.6259,38.6489,86626.0
2017-09-21 12:50:00,50.39,50.41,50.35,50.38,52081.0,38.6565,38.6719,38.6259,38.6489,52081.0
2017-09-21 13:00:00,50.39,50.4,50.37,50.38,41005.0,38.6565,38.6642,38.6412,38.6489,41005.0
2017-09-21 13:10:00,50.39,50.42,50.37,50.39,56331.0,38.6565,38.6796,38.6412,38.6565,56331.0
2017-09-21 13:20:00,50.39,50.4,50.35,50.38,39149.0,38.6565,38.6642,38.6259,38.6489,39149.0
2017-09-21 13:30:00,50.37,50.39,50.34,50.36,41437.0,38.6412,38.6565,38.6182,38.6335,41437.0
2017-09-21 13:40:00,50.36,50.37,50.33,50.33,55547.0,38.6335,38.6412,38.6105,38.6105,55547.0
2017-09-21 13:50:00,50.33,50.42,50.32,50.41,77645.0,38.6105,38.6796,38.6028,38.6719,77645.0
2017-09-21 14:00:00,50.41,50.49,50.4,50.48,104228.0,38.6719,38.7333,38.6642,38.7256,104228.0
2017-09-21 14:10:00,50.48,50.49,50.44,50.46,111742.0,38.7256,38.7333,38.6949,38.7103,111742.0
2017-09-21 14:20:00,50.46,50.53,50.42,50.53,185384.0,38.7103,38.764,38.6796,38.764,185384.0
2017-09-21 14:30:00,50.53,50.57,50.49,50.56,123359.0,38.764,38.7946,38.7333,38.787,123359.0
2017-09-21 14:40:00,50.56,50.57,50.43,50.5,101332.0,38.787,38.7946,38.6872,38.7409,101332.0
2017-09-21 14:50:00,50.49,50.57,50.48,50.56,74525.0,38.7333,38.7946,38.7256,38.787,74525.0
2017-09-21 15:00:00,50.56,50.57,50.53,50.55,64435.0,38.787,38.7946,38.764,38.7793,64435.0
2017-09-21 15:10:00,50.55,50.56,50.49,50.49,78785.0,38.7793,38.787,38.7333,38.7333,78785.0
2017-09-21 15:20:00,50.49,50.53,50.48,50.48,107145.0,38.7333,38.764,38.7256,38.7256,107145.0
2017-09-21 15:30:00,50.48,50.54,50.48,50.49,148127.0,38.7256,38.7716,38.7256,38.7333,148127.0
2017-09-21 15:40:00,50.49,50.49,50.44,50.49,251596.0,38.7333,38.7333,38.6949,38.7333,251596.0
2017-09-21 15:50:00,50.49,50.51,50.46,50.46,578723.0,38.7333,38.7486,38.7103,38.7103,578723.0
2017-09-22 09:30:00,50.12,50.28,50.08,50.24,281438.0,38.4494,38.5722,38.4187,38.5415,281438.0
2017-09-22 09:40:00,50.23,50.26,50.14,50.19,259197.0,38.5338,38.5568,38.4648,38.5031,259197.0
2017-09-22 09:50:00,50.2,50.38,50.14,50.38,192473.0,38.5108,38.6489,38.4648,38.6489,192473.0
2017-09-22 10:00:00,50.38,50.46,50.34,50.36,212514.0,38.6489,38.7103,38.6182,38.6335,212514.0
2017-09-22 10:10:00,50.36,50.42,50.28,50.38,199719.0,38.6335,38.6796,38.5722,38.6489,199719.0
2017-09-22 10:20:00,50.38,50.53,50.37,50.47,204167.0,38.6489,38.764,38.6412,38.7179,204167.0
2017-09-22 10:30:00,50.46,50.46,50.39,50.41,109511.0,38.7103,38.7103,38.6565,38.6719,109511.0
2017-09-22 10:40:00,50.41,50.56,50.4,50.53,143388.0,38.6719,38.787,38.6642,38.764,143388.0
2017-09-22 10:50:00,50.53,50.63,50.49,50.61,181095.0,38.764,38.8407,38.7333,38.8253,181095.0
2017-09-22 11:00:00,50.61,50.72,50.5,50.7,123138.0,38.8253,38.9097,38.7409,38.8944,123138.0
2017-09-22 11:10:00,50.7,50.82,50.69,50.8,125099.0,38.8944,38.9864,38.8867,38.9711,125099.0
2017-09-22 11:20:00,50.8,50.95,50.8,50.93,209434.0,38.9711,39.0862,38.9711,39.0708,209434.0
2017-09-22 11:30:00,50.92,50.94,50.86,50.87,139342.0,39.0631,39.0785,39.0171,39.0248,139342.0
2017-09-22 11:40:00,50.87,50.91,50.83,50.89,89349.0,39.0248,39.0555,38.9941,39.0401,89349.0
2017-09-22 11:50:00,50.89,50.9,50.81,50.84,115029.0,39.0401,39.0478,38.9788,39.0018,115029.0
2017-09-22 12:00:00,50.84,50.88,50.82,50.85,57858.0,39.0018,39.0325,38.9864,39.0094,57858.0
2017-09-22 12:10:00,50.85,50.88,50.79,50.81,229962.0,39.0094,39.0325,38.9634,38.9788,229962.0
2017-09-22 12:20:00,50.81,50.81,50.7,50.72,68682.0,38.9788,38.9788,38.8944,38.9097,68682.0
2017-09-22 12:30:00,50.72,50.77,50.72,50.73,78814.0,38.9097,38.9481,38.9097,38.9174,78814.0
2017-09-22 12:40:00,50.73,50.77,50.73,50.76,93726.0,38.9174,38.9481,38.9174,38.9404,93726.0
2017-09-22 12:50:00,50.76,50.78,50.74,50.74,25961.0,38.9404,38.9557,38.9251,38.9251,25961.0
2017-09-22 13:00:00,50.73,50.76,50.73,50.75,36017.0,38.9174,38.9404,38.9174,38.9327,36017.0
2017-09-22 13:10:00,50.75,50.77,50.74,50.74,37053.0,38.9327,38.9481,38.9251,38.9251,37053.0
2017-09-22 13:20:00,50.74,50.76,50.68,50.68,111418.0,38.9251,38.9404,38.879,38.879,111418.0
2017-09-22 13:30:00,50.68,50.71,50.67,50.67,30434.0,38.879,38.902,38.8714,38.8714,30434.0
2017-09-22 13:40:00,50.67,50.69,50.66,50.68,32754.0,38.8714,38.8867,38.8637,38.879,32754.0
2017-09-22 13:50:00,50.69,50.72,50.63,50.63,93609.0,38.8867,38.9097,38.8407,38.8407,93609.0
2017-09-22 14:00:00,50.63,50.65,50.58,50.59,95748.0,38.8407,38.856,38.8023,38.81,95748.0
2017-09-22 14:10:00,50.58,50.67,50.58,50.66,173387.0,38.8023,38.8714,38.8023,38.8637,173387.0
2017-09-22 14:20:00,50.66,50.66,50.6,50.61,59813.0,38.8637,38.8637,38.8177,38.8253,59813.0
2017-09-22 14:30:00,50.61,50.63,50.6,50.62,32744.0,38.8253,38.8407,38.8177,38.833,32744.0
2017-09-22 14:40:00,50.62,50.62,50.57,50.6,64569.0,38.833,38.833,38.7946,38.8177,64569.0
2017-09-22 14:50:00,50.6,50.63,50.6,50.6,60094.0,38.8177,38.8407,38.8177,38.8177,60094.0
2017-09-22 15:00:00,50.6,50.63,50.57,50.58,124706.0,38.8177,38.8407,38.7946,38.8023,124706.0
2017-09-22 15:10:00,50.58,50.59,50.55,50.56,63090.0,38.8023,38.81,38.7793,38.787,63090.0
2017-09-22 15:20:00,50.57,50.57,50.53,50.56,61344.0,38.7946,38.7946,38.764,38.787,61344.0
2017-09-22 15:30:00,50.55,50.59,50.54,50.59,80036.0,38.7793,38.81,38.7716,38.81,80036.0
2017-09-22 15:40:00,50.59,50.62,50.57,50.57,147517.0,38.81,38.833,38.7946,38.7946,147517.0
2017-09-22 15:50:00,50.57,50.6,50.53,50.54,396743.0,38.7946,38.8177,38.764,38.7716,396743.0
2017-09-25 09:30:00,50.38,50.61,50.25,50.6,210375.0,38.6489,38.8253,38.5491,38.8177,210375.0
2017-09-25 09:40:00,50.6,50.88,50.54,50.86,86293.0,38.8177,39.0325,38.7716,39.0171,86293.0
2017-09-25 09:50:00,50.86,50.89,50.75,50.88,54210.0,39.0171,39.0401,38.9327,39.0325,54210.0
2017-09-25 10:00:00,50.88,50.97,50.82,50.89,166718.0,39.0325,39.1015,38.9864,39.0401,166718.0
2017-09-25 10:10:00,50.89,50.97,50.87,50.96,110939.0,39.0401,39.1015,39.0248,39.0938,110939.0
2017-09-25 10:20:00,50.97,50.99,50.91,50.96,103275.0,39.1015,39.1168,39.0555,39.0938,103275.0
2017-09-25 10:30:00,50.97,51.01,50.81,50.81,158391.0,39.1015,39.1322,38.9788,38.9788,158391.0
2017-09-25 10:40:00,50.8,50.82,50.72,50.82,84718.0,38.9711,38.9864,38.9097,38.9864,84718.0
2017-09-25 10:50:00,50.81,50.83,50.66,50.67,166584.0,38.9788,38.9941,38.8637,38.8714,166584.0
2017-09-25 11:00:00,50.67,50.68,50.49,50.53,156487.0,38.8714,38.879,38.7333,38.764,156487.0
2017-09-25 11:10:00,50.53,50.63,50.51,50.61,220606.0,38.764,38.8407,38.7486,38.8253,220606.0
2017-09-25 11:20:00,50.6,50.63,50.54,50.6,211110.0,38.8177,38.8407,38.7716,38.8177,211110.0
2017-09-25 11:30:00,50.6,50.61,50.51,50.52,180704.0,38.8177,38.8253,38.7486,38.7563,180704.0
2017-09-25 11:40:00,50.51,50.6,50.5,50.55,179073.0,38.7486,38.8177,38.7409,38.7793,179073.0
2017-09-25 11:50:00,50.55,50.62,50.51,50.53,156343.0,38.7793,38.833,38.7486,38.764,156343.0
2017-09-25 12:00:00,50.53,50.59,50.49,50.57,140074.0,38.764,38.81,38.7333,38.7946,140074.0
2017-09-25 12:10:00,50.56,50.58,50.54,50.57,82761.0,38.787,38.8023,38.7716,38.7946,82761.0
2017-09-25 12:20:00,50.56,50.7,50.53,50.67,78294.0,38.787,38.8944,38.764,38.8714,78294.0
2017-09-25 12:30:00,50.67,50.7,50.57,50.7,47642.0,38.8714,38.8944,38.7946,38.8944,47642.0
2017-09-25 12:40:00,50.7,50.75,50.69,50.73,49023.0,38.8944,38.9327,38.8867,38.9174,49023.0
2017-09-25 12:50:00,50.74,50.8,50.73,50.78,63033.0,38.9251,38.9711,38.9174,38.9557,63033.0
2017-09-25 13:00:00,50.79,50.83,50.77,50.77,49454.0,38.9634,38.9941,38.9481,38.9481,49454.0
2017-09-25 13:10:00,50.78,50.82,50.75,50.81,41826.0,38.9557,38.9864,38.9327,38.9788,41826.0
2017-09-25 13:20:00,50.81,50.85,50.8,50.83,32571.0,38.9788,39.0094,38.9711,38.9941,32571.0
2017-09-25 13:30:00,50.83,50.84,50.78,50.8,79786.0,38.9941,39.0018,38.9557,38.9711,79786.0
2017-09-25 13:40:00,50.8,50.82,50.78,50.81,50987.0,38.9711,38.9864,38.9557,38.9788,50987.0
2017-09-25 13:50:00,50.81,50.81,50.71,50.77,72208.0,38.9788,38.9788,38.902,38.9481,72208.0
2017-09-25 14:00:00,50.77,50.83,50.76,50.8,57137.0,38.9481,38.9941,38.9404,38.9711,57137.0
2017-09-25 14:10:00,50.79,50.82,50.78,50.81,46610.0,38.9634,38.9864,38.9557,38.9788,46610.0
2017-09-25 14:20:00,50.82,50.84,50.77,50.79,152115.0,38.9864,39.0018,38.9481,38.9634,152115.0
2017-09-25 14:30:00,50.78,50.79,50.74,50.76,47035.0,38.9557,38.9634,38.9251,38.9404,47035.0
2017-09-25 14:40:00,50.76,50.83,50.76,50.8,64027.0,38.9404,38.9941,38.9404,38.9711,64027.0
2017-09-25 14:50:00,50.81,50.85,50.8,50.82,55535.0,38.9788,39.0094,38.9711,38.9864,55535.0
2017-09-25 15:00:00,50.83,50.84,50.78,50.82,78867.0,38.9941,39.0018,38.9557,38.9864,78867.0
2017-09-25 15:10:00,50.82,50.85,50.79,50.8,68918.0,38.9864,39.0094,38.9634,38.9711,68918.0
2017-09-25 15:20:00,50.8,50.9,50.78,50.89,91012.0,38.9711,39.0478,38.9557,39.0401,91012.0
2017-09-25 15:30:00,50.89,50.91,50.85,50.88,117941.0,39.0401,39.0555,39.0094,39.0325,117941.0
2017-09-25 15:40:00,50.88,50.89,50.81,50.81,174866.0,39.0325,39.0401,38.9788,38.9788,174866.0
2017-09-25 15:50:00,50.81,50.84,50.79,50.82,368867.0,38.9788,39.0018,38.9634,38.9864,368867.0
2017-09-26 09:30:00,50.76,50.8,50.61,50.65,240094.0,38.9404,38.9711,38.8253,38.856,240094.0
2017-09-26 09:40:00,50.64,50.9,50.57,50.89,119735.0,38.8483,39.0478,38.7946,39.0401,119735.0
2017-09-26 09:50:00,50.89,50.91,50.8,50.85,86186.0,39.0401,39.0555,38.9711,39.0094,86186.0
2017-09-26 10:00:00,50.85,50.89,50.76,50.89,76961.0,39.0094,39.0401,38.9404,39.0401,76961.0
2017-09-26 10:10:00,50.9,51.0,50.85,50.99,88749.0,39.0478,39.1245,39.0094,39.1168,88749.0
2017-09-26 10:20:00,50.99,51.01,50.84,50.86,73122.0,39.1168,39.1322,39.0018,39.0171,73122.0
2017-09-26 10:30:00,50.86,50.88,50.8,50.87,53255.0,39.0171,39.0325,38.9711,39.0248,53255.0
2017-09-26 10:40:00,50.87,50.94,50.86,50.87,46755.0,39.0248,39.0785,39.0171,39.0248,46755.0
2017-09-26 10:50:00,50.87,50.87,50.8,50.8,69595.0,39.0248,39.0248,38.9711,38.9711,69595.0
2017-09-26 11:00:00,50.8,50.84,50.79,50.83,52741.0,38.9711,39.0018,38.9634,38.9941,52741.0
2017-09-26 11:10:00,50.83,50.84,50.78,50.83,95153.0,38.9941,39.0018,38.9557,38.9941,95153.0
2017-09-26 11:20:00,50.83,50.87,50.78,50.82,140903.0,38.9941,39.0248,38.9557,38.9864,140903.0
2017-09-26 11:30:00,50.82,50.85,50.8,50.85,60611.0,38.9864,39.0094,38.9711,39.0094,60611.0
2017-09-26 11:40:00,50.85,50.97,50.84,50.97,139978.0,39.0094,39.1015,39.0018,39.1015,139978.0
2017-09-26 11:50:00,50.97,50.98,50.9,50.93,55777.0,39.1015,39.1092,39.0478,39.0708,55777.0
2017-09-26 12:00:00,50.93,51.01,50.93,50.99,64379.0,39.0708,39.1322,39.0708,39.1168,64379.0
2017-09-26 12:10:00,50.99,51.0,50.93,50.97,49339.0,39.1168,39.1245,39.0708,39.1015,49339.0
2017-09-26 12:20:00,50.96,51.09,50.96,51.09,52166.0,39.0938,39.1936,39.0938,39.1936,52166.0
2017-09-26 12:30:00,51.09,51.09,51.01,51.07,49460.0,39.1936,39.1936,39.1322,39.1782,49460.0
2017-09-26 12:40:00,51.07,51.19,51.06,51.18,40847.0,39.1782,39.2703,39.1705,39.2626,40847.0
2017-09-26 12:50:00,51.18,51.19,51.1,51.15,86499.0,39.2626,39.2703,39.2012,39.2396,86499.0
2017-09-26 13:00:00,51.15,51.19,51.12,51.13,98703.0,39.2396,39.2703,39.2166,39.2242,98703.0
2017-09-26 13:10:00,51.13,51.24,51.07,51.2,199659.0,39.2242,39.3086,39.1782,39.2779,199659.0
2017-09-26 13:20:00,51.2,51.24,51.19,51.23,46060.0,39.2779,39.3086,39.2703,39.301,46060.0
2017-09-26 13:30:00,51.23,51.27,51.21,51.26,113947.0,39.301,39.3316,39.2856,39.324,113947.0
2017-09-26 13:40:00,51.27,51.34,51.26,51.34,156420.0,39.3316,39.3853,39.324,39.3853,156420.0
2017-09-26 13:50:00,51.34,51.38,51.34,51.34,132020.0,39.3853,39.416,39.3853,39.3853,132020.0
2017-09-26 14:00:00,51.35,51.38,51.27,51.28,157366.0,39.393,39.416,39.3316,39.3393,157366.0
2017-09-26 14:10:00,51.28,51.28,51.19,51.23,174096.0,39.3393,39.3393,39.2703,39.301,174096.0
2017-09-26 14:20:00,51.23,51.29,51.2,51.29,89696.0,39.301,39.347,39.2779,39.347,89696.0
2017-09-26 14:30:00,51.3,51.33,51.29,51.32,45330.0,39.3547,39.3777,39.347,39.37,45330.0
2017-09-26 14:40:00,51.33,51.38,51.32,51.38,53689.0,39.3777,39.416,39.37,39.416,53689.0
2017-09-26 14:50:00,51.38,51.4,51.33,51.35,74020.0,39.416,39.4314,39.3777,39.393,74020.0
2017-09-26 15:00:00,51.36,51.43,51.34,51.41,137313.0,39.4007,39.4544,39.3853,39.439,137313.0
2017-09-26 15:10:00,51.42,51.43,51.37,51.39,144622.0,39.4467,39.4544,39.4084,39.4237,144622.0
2017-09-26 15:20:00,51.39,51.42,51.38,51.41,64287.0,39.4237,39.4467,39.416,39.439,64287.0
2017-09-26 15:30:00,51.42,51.54,51.41,51.54,285755.0,39.4467,39.5388,39.439,39.5388,285755.0
2017-09-26 15:40:00,51.53,51.54,51.45,51.47,192703.0,39.5311,39.5388,39.4697,39.4851,192703.0
2017-09-26 15:50:00,51.48,51.49,51.43,51.47,567602.0,39.4927,39.5004,39.4544,39.4851,567602.0
2017-09-27 09:30:00,52.11,52.17,51.8,51.95,436479.0,39.976,40.0221,39.7382,39.8533,436479.0
2017-09-27 09:40:00,51.95,52.13,51.88,52.02,336581.0,39.8533,39.9914,39.7996,39.907,336581.0
2017-09-27 09:50:00,52.02,52.15,52.01,52.07,264683.0,39.907,40.0067,39.8993,39.9454,264683.0
2017-09-27 10:00:00,52.06,52.18,52.05,52.13,199670.0,39.9377,40.0297,39.93,39.9914,199670.0
2017-09-27 10:10:00,52.12,52.21,52.08,52.18,126935.0,39.9837,40.0528,39.953,40.0297,126935.0
2017-09-27 10:20:00,52.18,52.24,52.14,52.14,59614.0,40.0297,40.0758,39.9991,39.9991,59614.0
2017-09-27 10:30:00,52.14,52.18,52.0,52.04,94959.0,39.9991,40.0297,39.8917,39.9223,94959.0
2017-09-27 10:40:00,52.03,52.05,51.99,52.01,62261.0,39.9147,39.93,39.884,39.8993,62261.0
2017-09-27 10:50:00,52.02,52.07,51.98,52.04,179638.0,39.907,39.9454,39.8763,39.9223,179638.0
2017-09-27 11:00:00,52.04,52.1,51.98,51.99,185111.0,39.9223,39.9684,39.8763,39.884,185111.0
2017-09-27 11:10:00,51.98,52.03,51.93,52.03,86105.0,39.8763,39.9147,39.838,39.9147,86105.0
2017-09-27 11:20:00,52.02,52.03,51.96,51.98,125487.0,39.907,39.9147,39.861,39.8763,125487.0
2017-09-27 11:30:00,51.98,52.06,51.97,52.04,175555.0,39.8763,39.9377,39.8686,39.9223,175555.0
2017-09-27 11:40:00,52.03,52.04,51.97,51.98,76671.0,39.9147,39.9223,39.8686,39.8763,76671.0
2017-09-27 11:50:00,51.98,51.99,51.88,51.88,70407.0,39.8763,39.884,39.7996,39.7996,70407.0
2017-09-27 12:00:00,51.88,51.91,51.8,51.9,78165.0,39.7996,39.8226,39.7382,39.8149,78165.0
2017-09-27 12:10:00,51.9,51.91,51.83,51.9,197753.0,39.8149,39.8226,39.7612,39.8149,197753.0
2017-09-27 12:20:00,51.9,51.91,51.84,51.84,36688.0,39.8149,39.8226,39.7689,39.7689,36688.0
2017-09-27 12:30:00,51.84,51.93,51.84,51.93,69823.0,39.7689,39.838,39.7689,39.838,69823.0
2017-09-27 12:40:00,51.93,51.98,51.9,51.94,82421.0,39.838,39.8763,39.8149,39.8456,82421.0
2017-09-27 12:50:00,51.94,51.99,51.91,51.98,69038.0,39.8456,39.884,39.8226,39.8763,69038.0
2017-09-27 13:00:00,51.98,52.03,51.98,52.0,63988.0,39.8763,39.9147,39.8763,39.8917,63988.0
2017-09-27 13:10:00,52.0,52.03,51.99,52.01,73450.0,39.8917,39.9147,39.884,39.8993,73450.0
2017-09-27 13:20:00,52.01,52.02,51.97,52.0,48958.0,39.8993,39.907,39.8686,39.8917,48958.0
2017-09-27 13:30:00,52.0,52.02,51.99,52.0,52652.0,39.8917,39.907,39.884,39.8917,52652.0
2017-09-27 13:40:00,52.01,52.03,52.0,52.02,90757.0,39.8993,39.9147,39.8917,39.907,90757.0
2017-09-27 13:50:00,52.02,52.11,52.01,52.09,114932.0,39.907,39.976,39.8993,39.9607,114932.0
2017-09-27 14:00:00,52.1,52.13,52.03,52.05,120711.0,39.9684,39.9914,39.9147,39.93,120711.0
2017-09-27 14:10:00,52.05,52.07,51.99,52.03,286083.0,39.93,39.9454,39.884,39.9147,286083.0
2017-09-27 14:20:00,52.02,52.1,52.02,52.1,155454.0,39.907,39.9684,39.907,39.9684,155454.0
2017-09-27 14:30:00,52.1,52.13,52.08,52.1,228156.0,39.9684,39.9914,39.953,39.9684,228156.0
2017-09-27 14:40:00,52.1,52.11,52.02,52.02,77199.0,39.9684,39.976,39.907,39.907,77199.0
2017-09-27 14:50:00,52.03,52.03,51.99,51.99,63390.0,39.9147,39.9147,39.884,39.884,63390.0
2017-09-27 15:00:00,51.99,52.05,51.96,51.96,71850.0,39.884,39.93,39.861,39.861,71850.0
2017-09-27 15:10:00,51.96,52.03,51.94,52.0,197318.0,39.861,39.9147,39.8456,39.8917,197318.0
2017-09-27 15:20:00,51.99,52.09,51.99,52.08,129694.0,39.884,39.9607,39.884,39.953,129694.0
2017-09-27 15:30:00,52.08,52.14,52.06,52.07,195295.0,39.953,39.9991,39.9377,39.9454,195295.0
2017-09-27 15:40:00,52.07,52.09,51.9,51.91,188851.0,39.9454,39.9607,39.8149,39.8226,188851.0
2017-09-27 15:50:00,51.92,51.92,51.83,51.87,525457.0,39.8303,39.8303,39.7612,39.7919,525457.0
2017-09-28 09:30:00,51.96,52.03,51.83,51.9,188103.0,39.861,39.9147,39.7612,39.8149,188103.0
2017-09-28 09:40:00,51.9,51.91,51.66,51.67,145808.0,39.8149,39.8226,39.6308,39.6385,145808.0
2017-09-28 09:50:00,51.68,51.7,51.49,51.5,73101.0,39.6462,39.6615,39.5004,39.5081,73101.0
2017-09-28 10:00:00,51.5,51.61,51.45,51.46,140058.0,39.5081,39.5925,39.4697,39.4774,140058.0
2017-09-28 10:10:00,51.47,51.47,51.31,51.33,111150.0,39.4851,39.4851,39.3623,39.3777,111150.0
2017-09-28 10:20:00,51.32,51.39,51.3,51.34,98876.0,39.37,39.4237,39.3547,39.3853,98876.0
2017-09-28 10:30:00,51.34,51.37,51.2,51.25,150852.0,39.3853,39.4084,39.2779,39.3163,150852.0
2017-09-28 10:40:00,51.27,51.41,51.26,51.4,90383.0,39.3316,39.439,39.324,39.4314,90383.0
2017-09-28 10:50:00,51.41,51.43,51.28,51.3,106731.0,39.439,39.4544,39.3393,39.3547,106731.0
2017-09-28 11:00:00,51.3,51.37,51.29,51.34,59036.0,39.3547,39.4084,39.347,39.3853,59036.0
2017-09-28 11:10:00,51.34,51.36,51.21,51.22,54054.0,39.3853,39.4007,39.2856,39.2933,54054.0
2017-09-28 11:20:00,51.21,51.25,51.16,51.18,79778.0,39.2856,39.3163,39.2473,39.2626,79778.0
2017-09-28 11:30:00,51.19,51.26,51.13,51.14,102877.0,39.2703,39.324,39.2242,39.2319,102877.0
2017-09-28 11:40:00,51.13,51.15,51.08,51.12,86464.0,39.2242,39.2396,39.1859,39.2166,86464.0
2017-09-28 11:50:00,51.12,51.14,51.08,51.13,89453.0,39.2166,39.2319,39.1859,39.2242,89453.0
2017-09-28 12:00:00,51.13,51.14,51.11,51.11,56906.0,39.2242,39.2319,39.2089,39.2089,56906.0
2017-09-28 12:10:00,51.12,51.16,51.11,51.15,58897.0,39.2166,39.2473,39.2089,39.2396,58897.0
2017-09-28 12:20:00,51.15,51.16,51.1,51.11,47437.0,39.2396,39.2473,39.2012,39.2089,47437.0
2017-09-28 12:30:00,51.11,51.12,51.06,51.06,48423.0,39.2089,39.2166,39.1705,39.1705,48423.0
2017-09-28 12:40:00,51.06,51.09,51.04,51.07,45605.0,39.1705,39.1936,39.1552,39.1782,45605.0
2017-09-28 12:50:00,51.07,51.11,51.04,51.1,66964.0,39.1782,39.2089,39.1552,39.2012,66964.0
2017-09-28 13:00:00,51.1,51.17,51.09,51.14,38225.0,39.2012,39.2549,39.1936,39.2319,38225.0
2017-09-28 13:10:00,51.15,51.15,51.09,51.09,31224.0,39.2396,39.2396,39.1936,39.1936,31224.0
2017-09-28 13:20:00,51.1,51.14,51.08,51.08,40852.0,39.2012,39.2319,39.1859,39.1859,40852.0
2017-09-28 13:30:00,51.09,51.16,51.07,51.13,28961.0,39.1936,39.2473,39.1782,39.2242,28961.0
2017-09-28 13:40:00,51.13,51.18,51.11,51.17,35726.0,39.2242,39.2626,39.2089,39.2549,35726.0
2017-09-28 13:50:00,51.17,51.23,51.15,51.2,60903.0,39.2549,39.301,39.2396,39.2779,60903.0
2017-09-28 14:00:00,51.2,51.24,51.17,51.24,69818.0,39.2779,39.3086,39.2549,39.3086,69818.0
2017-09-28 14:10:00,51.23,51.3,51.23,51.27,65561.0,39.301,39.3547,39.301,39.3316,65561.0
2017-09-28 14:20:00,51.28,51.29,51.24,51.26,66680.0,39.3393,39.347,39.3086,39.324,66680.0
2017-09-28 14:30:00,51.26,51.29,51.25,51.27,43928.0,39.324,39.347,39.3163,39.3316,43928.0
2017-09-28 14:40:00,51.27,51.29,51.25,51.26,51378.0,39.3316,39.347,39.3163,39.324,51378.0
2017-09-28 14:50:00,51.25,51.3,51.23,51.28,100098.0,39.3163,39.3547,39.301,39.3393,100098.0
2017-09-28 15:00:00,51.27,51.36,51.27,51.35,69911.0,39.3316,39.4007,39.3316,39.393,69911.0
2017-09-28 15:10:00,51.36,51.4,51.35,51.36,55783.0,39.4007,39.4314,39.393,39.4007,55783.0
2017-09-28 15:20:00,51.35,51.36,51.3,51.33,70954.0,39.393,39.4007,39.3547,39.3777,70954.0
2017-09-28 15:30:00,51.33,51.35,51.31,51.34,110884.0,39.3777,39.393,39.3623,39.3853,110884.0
2017-09-28 15:40:00,51.34,51.37,51.3,51.3,186111.0,39.3853,39.4084,39.3547,39.3547,186111.0
2017-09-28 15:50:00,51.3,51.33,51.25,51.32,446046.0,39.3547,39.3777,39.3163,39.37,446046.0
2017-09-29 09:30:00,51.28,51.41,51.24,51.25,100498.0,39.3393,39.439,39.3086,39.3163,100498.0
2017-09-29 09:40:00,51.23,51.39,51.16,51.29,59330.0,39.301,39.4237,39.2473,39.347,59330.0
2017-09-29 09:50:00,51.28,51.64,51.26,51.64,78766.0,39.3393,39.6155,39.324,39.6155,78766.0
2017-09-29 10:00:00,51.63,51.64,51.49,51.58,66035.0,39.6078,39.6155,39.5004,39.5695,66035.0
2017-09-29 10:10:00,51.57,51.62,51.5,51.62,70976.0,39.5618,39.6001,39.5081,39.6001,70976.0
2017-09-29 10:20:00,51.62,51.66,51.58,51.64,49914.0,39.6001,39.6308,39.5695,39.6155,49914.0
2017-09-29 10:30:00,51.64,51.7,51.58,51.59,173902.0,39.6155,39.6615,39.5695,39.5771,173902.0
2017-09-29 10:40:00,51.58,51.58,51.5,51.52,45924.0,39.5695,39.5695,39.5081,39.5234,45924.0
2017-09-29 10:50:00,51.52,51.59,51.49,51.51,36808.0,39.5234,39.5771,39.5004,39.5158,36808.0
2017-09-29 11:00:00,51.52,51.57,51.51,51.55,29321.0,39.5234,39.5618,39.5158,39.5464,29321.0
2017-09-29 11:10:00,51.56,51.64,51.56,51.59,54629.0,39.5541,39.6155,39.5541,39.5771,54629.0
2017-09-29 11:20:00,51.6,51.6,51.48,51.51,77477.0,39.5848,39.5848,39.4927,39.5158,77477.0
2017-09-29 11:30:00,51.5,51.52,51.45,51.49,36684.0,39.5081,39.5234,39.4697,39.5004,36684.0
2017-09-29 11:40:00,51.49,51.54,51.45,51.47,25394.0,39.5004,39.5388,39.4697,39.4851,25394.0
2017-09-29 11:50:00,51.47,51.55,51.47,51.53,48926.0,39.4851,39.5464,39.4851,39.5311,48926.0
2017-09-29 12:00:00,51.53,51.54,51.47,51.53,45950.0,39.5311,39.5388,39.4851,39.5311,45950.0
2017-09-29 12:10:00,51.53,51.55,51.49,51.5,40953.0,39.5311,39.5464,39.5004,39.5081,40953.0
2017-09-29 12:20:00,51.5,51.5,51.43,51.45,72690.0,39.5081,39.5081,39.4544,39.4697,72690.0
2017-09-29 12:30:00,51.45,51.47,51.41,51.41,39301.0,39.4697,39.4851,39.439,39.439,39301.0
2017-09-29 12:40:00,51.41,51.48,51.41,51.47,30880.0,39.439,39.4927,39.439,39.4851,30880.0
2017-09-29 12:50:00,51.47,51.67,51.45,51.67,121104.0,39.4851,39.6385,39.4697,39.6385,121104.0
2017-09-29 13:00:00,51.67,51.71,51.66,51.7,88812.0,39.6385,39.6692,39.6308,39.6615,88812.0
2017-09-29 13:10:00,51.69,51.73,51.68,51.72,52370.0,39.6538,39.6845,39.6462,39.6769,52370.0
2017-09-29 13:20:00,51.72,51.72,51.67,51.71,34358.0,39.6769,39.6769,39.6385,39.6692,34358.0
2017-09-29 13:30:00,51.7,51.74,51.69,51.72,35780.0,39.6615,39.6922,39.6538,39.6769,35780.0
2017-09-29 13:40:00,51.71,51.83,51.71,51.83,84878.0,39.6692,39.7612,39.6692,39.7612,84878.0
2017-09-29 13:50:00,51.84,51.91,51.81,51.9,84109.0,39.7689,39.8226,39.7459,39.8149,84109.0
2017-09-29 14:00:00,51.9,51.91,51.78,51.8,72492.0,39.8149,39.8226,39.7229,39.7382,72492.0
2017-09-29 14:10:00,51.79,51.87,51.79,51.85,67051.0,39.7306,39.7919,39.7306,39.7766,67051.0
2017-09-29 14:20:00,51.84,51.87,51.84,51.87,41853.0,39.7689,39.7919,39.7689,39.7919,41853.0
2017-09-29 14:30:00,51.87,51.91,51.85,51.87,49702.0,39.7919,39.8226,39.7766,39.7919,49702.0
2017-09-29 14:40:00,51.87,51.93,51.85,51.93,117684.0,39.7919,39.838,39.7766,39.838,117684.0
2017-09-29 14:50:00,51.92,51.96,51.9,51.94,71582.0,39.8303,39.861,39.8149,39.8456,71582.0
2017-09-29 15:00:00,51.94,51.94,51.88,51.9,86327.0,39.8456,39.8456,39.7996,39.8149,86327.0
2017-09-29 15:10:00,51.9,51.94,51.87,51.93,74500.0,39.8149,39.8456,39.7919,39.838,74500.0
2017-09-29 15:20:00,51.94,51.94,51.82,51.83,99736.0,39.8456,39.8456,39.7536,39.7612,99736.0
2017-09-29 15:30:00,51.83,51.9,51.82,51.86,177105.0,39.7612,39.8149,39.7536,39.7843,177105.0
2017-09-29 15:40:00,51.87,51.92,51.84,51.91,237267.0,39.7919,39.8303,39.7689,39.8226,237267.0
2017-09-29 15:50:00,51.91,51.97,51.86,51.94,551592.0,39.8226,39.8686,39.7843,39.8456,551592.0
2017-10-02 09:30:00,51.94,52.12,51.62,51.66,112259.0,39.8456,39.9837,39.6001,39.6308,112259.0
2017-10-02 09:40:00,51.66,51.74,51.6,51.72,79681.0,39.6308,39.6922,39.5848,39.6769,79681.0
2017-10-02 09:50:00,51.72,51.77,51.63,51.67,67516.0,39.6769,39.7152,39.6078,39.6385,67516.0
2017-10-02 10:00:00,51.66,51.8,51.62,51.66,80369.0,39.6308,39.7382,39.6001,39.6308,80369.0
2017-10-02 10:10:00,51.66,51.73,51.64,51.71,51331.0,39.6308,39.6845,39.6155,39.6692,51331.0
2017-10-02 10:20:00,51.72,51.76,51.55,51.56,102110.0,39.6769,39.7075,39.5464,39.5541,102110.0
2017-10-02 10:30:00,51.55,51.59,51.5,51.58,70892.0,39.5464,39.5771,39.5081,39.5695,70892.0
2017-10-02 10:40:00,51.57,51.58,51.5,51.57,69740.0,39.5618,39.5695,39.5081,39.5618,69740.0
2017-10-02 10:50:00,51.58,51.6,51.52,51.58,83305.0,39.5695,39.5848,39.5234,39.5695,83305.0
2017-10-02 11:00:00,51.59,51.68,51.58,51.64,81985.0,39.5771,39.6462,39.5695,39.6155,81985.0
2017-10-02 11:10:00,51.65,51.69,51.63,51.68,85730.0,39.6232,39.6538,39.6078,39.6462,85730.0
2017-10-02 11:20:00,51.68,51.71,51.65,51.7,59020.0,39.6462,39.6692,39.6232,39.6615,59020.0
2017-10-02 11:30:00,51.7,51.87,51.69,51.87,70991.0,39.6615,39.7919,39.6538,39.7919,70991.0
2017-10-02 11:40:00,51.87,52.0,51.84,51.98,73831.0,39.7919,39.8917,39.7689,39.8763,73831.0
2017-10-02 11:50:00,51.98,52.03,51.96,52.01,69155.0,39.8763,39.9147,39.861,39.8993,69155.0
2017-10-02 12:00:00,52.01,52.04,51.96,52.02,98109.0,39.8993,39.9223,39.861,39.907,98109.0
2017-10-02 12:10:00,52.02,52.09,51.99,52.08,63487.0,39.907,39.9607,39.884,39.953,63487.0
2017-10-02 12:20:00,52.08,52.11,52.03,52.03,57279.0,39.953,39.976,39.9147,39.9147,57279.0
2017-10-02 12:30:00,52.04,52.1,52.03,52.05,62367.0,39.9223,39.9684,39.9147,39.93,62367.0
2017-10-02 12:40:00,52.05,52.1,52.04,52.09,54313.0,39.93,39.9684,39.9223,39.9607,54313.0
2017-10-02 12:50:00,52.1,52.11,52.07,52.08,43255.0,39.9684,39.976,39.9454,39.953,43255.0
2017-10-02 13:00:00,52.09,52.11,52.04,52.08,55771.0,39.9607,39.976,39.9223,39.953,55771.0
2017-10-02 13:10:00,52.09,52.1,52.05,52.07,36434.0,39.9607,39.9684,39.93,39.9454,36434.0
2017-10-02 13:20:00,52.06,52.07,52.0,52.05,36719.0,39.9377,39.9454,39.8917,39.93,36719.0
2017-10-02 13:30:00,52.05,52.11,52.04,52.1,69802.0,39.93,39.976,39.9223,39.9684,69802.0
2017-10-02 13:40:00,52.1,52.15,52.09,52.11,52631.0,39.9684,40.0067,39.9607,39.976,52631.0
2017-10-02 13:50:00,52.12,52.21,52.1,52.17,76268.0,39.9837,40.0528,39.9684,40.0221,76268.0
2017-10-02 14:00:00,52.18,52.23,52.11,52.22,104068.0,40.0297,40.0681,39.976,40.0604,104068.0
2017-10-02 14:10:00,52.22,52.24,52.16,52.23,225236.0,40.0604,40.0758,40.0144,40.0681,225236.0
2017-10-02 14:20:00,52.24,52.3,52.22,52.23,122561.0,40.0758,40.1218,40.0604,40.0681,122561.0
2017-10-02 14:30:00,52.23,52.23,52.12,52.17,89242.0,40.0681,40.0681,39.9837,40.0221,89242.0
2017-10-02 14:40:00,52.16,52.23,52.16,52.23,67535.0,40.0144,40.0681,40.0144,40.0681,67535.0
2017-10-02 14:50:00,52.23,52.27,52.2,52.23,60621.0,40.0681,40.0988,40.0451,40.0681,60621.0
2017-10-02 15:00:00,52.22,52.26,52.19,52.25,123435.0,40.0604,40.0911,40.0374,40.0834,123435.0
2017-10-02 15:10:00,52.24,52.25,52.16,52.18,118369.0,40.0758,40.0834,40.0144,40.0297,118369.0
2017-10-02 15:20:00,52.19,52.24,52.17,52.24,115215.0,40.0374,40.0758,40.0221,40.0758,115215.0
2017-10-02 15:30:00,52.23,52.24,52.13,52.16,121292.0,40.0681,40.0758,39.9914,40.0144,121292.0
2017-10-02 15:40:00,52.16,52.17,52.1,52.1,153496.0,40.0144,40.0221,39.9684,39.9684,153496.0
2017-10-02 15:50:00,52.1,52.19,52.07,52.19,306256.0,39.9684,40.0374,39.9454,40.0374,306256.0
2017-10-03 09:30:00,52.12,52.23,51.98,52.14,129188.0,39.9837,40.0681,39.8763,39.9991,129188.0
2017-10-03 09:40:00,52.15,52.15,51.99,52.01,78973.0,40.0067,40.0067,39.884,39.8993,78973.0
2017-10-03 09:50:00,52.02,52.13,52.0,52.08,62294.0,39.907,39.9914,39.8917,39.953,62294.0
2017-10-03 10:00:00,52.09,52.11,51.91,51.91,159040.0,39.9607,39.976,39.8226,39.8226,159040.0
2017-10-03 10:10:00,51.92,52.03,51.91,52.02,36404.0,39.8303,39.9147,39.8226,39.907,36404.0
2017-10-03 10:20:00,52.02,52.05,51.96,52.0,58117.0,39.907,39.93,39.861,39.8917,58117.0
2017-10-03 10:30:00,52.0,52.05,51.98,52.01,98421.0,39.8917,39.93,39.8763,39.8993,98421.0
2017-10-03 10:40:00,52.01,52.17,52.0,52.17,58746.0,39.8993,40.0221,39.8917,40.0221,58746.0
2017-10-03 10:50:00,52.16,52.19,52.12,52.18,51984.0,40.0144,40.0374,39.9837,40.0297,51984.0
2017-10-03 11:00:00,52.17,52.2,52.13,52.16,29148.0,40.0221,40.0451,39.9914,40.0144,29148.0
2017-10-03 11:10:00,52.16,52.2,52.13,52.14,52106.0,40.0144,40.0451,39.9914,39.9991,52106.0
2017-10-03 11:20:00,52.13,52.14,52.05,52.07,60595.0,39.9914,39.9991,39.93,39.9454,60595.0
2017-10-03 11:30:00,52.07,52.11,52.05,52.06,55315.0,39.9454,39.976,39.93,39.9377,55315.0
2017-10-03 11:40:00,52.06,52.07,52.03,52.04,97956.0,39.9377,39.9454,39.9147,39.9223,97956.0
2017-10-03 11:50:00,52.04,52.09,52.02,52.07,41963.0,39.9223,39.9607,39.907,39.9454,41963.0
2017-10-03 12:00:00,52.06,52.06,51.98,52.0,44465.0,39.9377,39.9377,39.8763,39.8917,44465.0
2017-10-03 12:10:00,51.99,52.0,51.94,51.95,46283.0,39.884,39.8917,39.8456,39.8533,46283.0
2017-10-03 12:20:00,51.95,51.95,51.9,51.92,39894.0,39.8533,39.8533,39.8149,39.8303,39894.0
2017-10-03 12:30:00,51.92,51.97,51.91,51.96,32647.0,39.8303,39.8686,39.8226,39.861,32647.0
2017-10-03 12:40:00,51.95,52.03,51.95,52.03,37503.0,39.8533,39.9147,39.8533,39.9147,37503.0
2017-10-03 12:50:00,52.03,52.03,51.99,52.0,40292.0,39.9147,39.9147,39.884,39.8917,40292.0
2017-10-03 13:00:00,52.0,52.03,51.99,52.02,50714.0,39.8917,39.9147,39.884,39.907,50714.0
2017-10-03 13:10:00,52.02,52.09,52.01,52.09,134123.0,39.907,39.9607,39.8993,39.9607,134123.0
2017-10-03 13:20:00,52.09,52.12,52.06,52.12,35511.0,39.9607,39.9837,39.9377,39.9837,35511.0
2017-10-03 13:30:00,52.12,52.13,52.05,52.05,36899.0,39.9837,39.9914,39.93,39.93,36899.0
2017-10-03 13:40:00,52.05,52.11,52.05,52.11,25951.0,39.93,39.976,39.93,39.976,25951.0
2017-10-03 13:50:00,52.11,52.13,52.09,52.12,31680.0,39.976,39.9914,39.9607,39.9837,31680.0
2017-10-03 14:00:00,52.12,52.14,52.09,52.11,52336.0,39.9837,39.9991,39.9607,39.976,52336.0
2017-10-03 14:10:00,52.12,52.15,52.1,52.14,44377.0,39.9837,40.0067,39.9684,39.9991,44377.0
2017-10-03 14:20:00,52.14,52.22,52.13,52.21,38915.0,39.9991,40.0604,39.9914,40.0528,38915.0
2017-10-03 14:30:00,52.21,52.22,52.17,52.22,44485.0,40.0528,40.0604,40.0221,40.0604,44485.0
2017-10-03 14:40:00,52.22,52.26,52.21,52.24,69934.0,40.0604,40.0911,40.0528,40.0758,69934.0
2017-10-03 14:50:00,52.24,52.3,52.24,52.3,41570.0,40.0758,40.1218,40.0758,40.1218,41570.0
2017-10-03 15:00:00,52.29,52.3,52.26,52.29,56195.0,40.1141,40.1218,40.0911,40.1141,56195.0
2017-10-03 15:10:00,52.28,52.34,52.26,52.32,52156.0,40.1065,40.1525,40.0911,40.1371,52156.0
2017-10-03 15:20:00,52.32,52.35,52.29,52.32,60259.0,40.1371,40.1602,40.1141,40.1371,60259.0
2017-10-03 15:30:00,52.33,52.36,52.3,52.36,73152.0,40.1448,40.1678,40.1218,40.1678,73152.0
2017-10-03 15:40:00,52.36,52.38,52.32,52.38,116071.0,40.1678,40.1832,40.1371,40.1832,116071.0
2017-10-03 15:50:00,52.38,52.42,52.37,52.39,217050.0,40.1832,40.2139,40.1755,40.1908,217050.0
2017-10-04 09:30:00,52.42,52.55,52.38,52.55,145566.0,40.2139,40.3136,40.1832,40.3136,145566.0
2017-10-04 09:40:00,52.55,52.55,52.42,52.49,97468.0,40.3136,40.3136,40.2139,40.2676,97468.0
2017-10-04 09:50:00,52.49,52.53,52.48,52.53,68064.0,40.2676,40.2982,40.2599,40.2982,68064.0
2017-10-04 10:00:00,52.53,52.56,52.48,52.48,81399.0,40.2982,40.3213,40.2599,40.2599,81399.0
2017-10-04 10:10:00,52.48,52.55,52.47,52.5,50101.0,40.2599,40.3136,40.2522,40.2752,50101.0
2017-10-04 10:20:00,52.5,52.54,52.49,52.54,50092.0,40.2752,40.3059,40.2676,40.3059,50092.0
2017-10-04 10:30:00,52.54,52.57,52.5,52.54,168810.0,40.3059,40.3289,40.2752,40.3059,168810.0
2017-10-04 10:40:00,52.54,52.65,52.49,52.65,49960.0,40.3059,40.3903,40.2676,40.3903,49960.0
2017-10-04 10:50:00,52.64,52.65,52.55,52.61,35466.0,40.3826,40.3903,40.3136,40.3596,35466.0
2017-10-04 11:00:00,52.62,52.63,52.51,52.55,41069.0,40.3673,40.375,40.2829,40.3136,41069.0
2017-10-04 11:10:00,52.54,52.56,52.51,52.54,49513.0,40.3059,40.3213,40.2829,40.3059,49513.0
2017-10-04 11:20:00,52.53,52.55,52.47,52.55,43505.0,40.2982,40.3136,40.2522,40.3136,43505.0
2017-10-04 11:30:00,52.55,52.58,52.53,52.57,38832.0,40.3136,40.3366,40.2982,40.3289,38832.0
2017-10-04 11:40:00,52.57,52.62,52.55,52.61,30952.0,40.3289,40.3673,40.3136,40.3596,30952.0
2017-10-04 11:50:00,52.6,52.69,52.6,52.67,39530.0,40.3519,40.421,40.3519,40.4056,39530.0
2017-10-04 12:00:00,52.66,52.7,52.66,52.7,158015.0,40.398,40.4287,40.398,40.4287,158015.0
2017-10-04 12:10:00,52.71,52.73,52.61,52.64,79866.0,40.4363,40.4517,40.3596,40.3826,79866.0
2017-10-04 12:20:00,52.64,52.66,52.6,52.64,46951.0,40.3826,40.398,40.3519,40.3826,46951.0
2017-10-04 12:30:00,52.64,52.68,52.63,52.67,39674.0,40.3826,40.4133,40.375,40.4056,39674.0
2017-10-04 12:40:00,52.66,52.67,52.6,52.62,23977.0,40.398,40.4056,40.3519,40.3673,23977.0
2017-10-04 12:50:00,52.62,52.64,52.57,52.59,38992.0,40.3673,40.3826,40.3289,40.3443,38992.0
2017-10-04 13:00:00,52.58,52.62,52.55,52.58,29136.0,40.3366,40.3673,40.3136,40.3366,29136.0
2017-10-04 13:10:00,52.58,52.63,52.57,52.59,19884.0,40.3366,40.375,40.3289,40.3443,19884.0
2017-10-04 13:20:00,52.6,52.64,52.59,52.63,30636.0,40.3519,40.3826,40.3443,40.375,30636.0
2017-10-04 13:30:00,52.63,52.64,52.59,52.6,30988.0,40.375,40.3826,40.3443,40.3519,30988.0
2017-10-04 13:40:00,52.6,52.6,52.47,52.5,50014.0,40.3519,40.3519,40.2522,40.2752,50014.0
2017-10-04 13:50:00,52.5,52.54,52.49,52.53,44509.0,40.2752,40.3059,40.2676,40.2982,44509.0
2017-10-04 14:00:00,52.54,52.58,52.53,52.56,54854.0,40.3059,40.3366,40.2982,40.3213,54854.0
2017-10-04 14:10:00,52.55,52.59,52.54,52.56,26020.0,40.3136,40.3443,40.3059,40.3213,26020.0
2017-10-04 14:20:00,52.55,52.56,52.53,52.55,32989.0,40.3136,40.3213,40.2982,40.3136,32989.0
2017-10-04 14:30:00,52.55,52.57,52.53,52.57,32548.0,40.3136,40.3289,40.2982,40.3289,32548.0
2017-10-04 14:40:00,52.56,52.58,52.55,52.58,32309.0,40.3213,40.3366,40.3136,40.3366,32309.0
2017-10-04 14:50:00,52.57,52.61,52.55,52.59,44704.0,40.3289,40.3596,40.3136,40.3443,44704.0
2017-10-04 15:00:00,52.59,52.6,52.57,52.59,37371.0,40.3443,40.3519,40.3289,40.3443,37371.0
2017-10-04 15:10:00,52.59,52.6,52.56,52.58,41211.0,40.3443,40.3519,40.3213,40.3366,41211.0
2017-10-04 15:20:00,52.59,52.61,52.57,52.57,43703.0,40.3443,40.3596,40.3289,40.3289,43703.0
2017-10-04 15:30:00,52.58,52.58,52.52,52.53,68727.0,40.3366,40.3366,40.2906,40.2982,68727.0
2017-10-04 15:40:00,52.54,52.54,52.47,52.49,168015.0,40.3059,40.3059,40.2522,40.2676,168015.0
2017-10-04 15:50:00,52.5,52.53,52.45,52.51,183284.0,40.2752,40.2982,40.2369,40.2829,183284.0
2017-10-05 09:30:00,52.5,52.69,52.31,52.6,99701.0,40.2752,40.421,40.1295,40.3519,99701.0
2017-10-05 09:40:00,52.62,52.83,52.56,52.82,62219.0,40.3673,40.5284,40.3213,40.5207,62219.0
2017-10-05 09:50:00,52.82,52.9,52.78,52.83,82864.0,40.5207,40.5821,40.49,40.5284,82864.0
2017-10-05 10:00:00,52.84,52.85,52.75,52.83,73152.0,40.5361,40.5437,40.467,40.5284,73152.0
2017-10-05 10:10:00,52.83,52.87,52.76,52.77,62054.0,40.5284,40.5591,40.4747,40.4824,62054.0
2017-10-05 10:20:00,52.77,52.8,52.64,52.65,51492.0,40.4824,40.5054,40.3826,40.3903,51492.0
2017-10-05 10:30:00,52.65,52.7,52.56,52.62,69963.0,40.3903,40.4287,40.3213,40.3673,69963.0
2017-10-05 10:40:00,52.62,52.65,52.54,52.62,43286.0,40.3673,40.3903,40.3059,40.3673,43286.0
2017-10-05 10:50:00,52.63,52.64,52.59,52.62,52670.0,40.375,40.3826,40.3443,40.3673,52670.0
2017-10-05 11:00:00,52.62,52.66,52.62,52.64,69071.0,40.3673,40.398,40.3673,40.3826,69071.0
2017-10-05 11:10:00,52.63,52.69,52.62,52.66,61388.0,40.375,40.421,40.3673,40.398,61388.0
2017-10-05 11:20:00,52.67,52.71,52.63,52.68,56015.0,40.4056,40.4363,40.375,40.4133,56015.0
2017-10-05 11:30:00,52.67,52.83,52.67,52.79,43507.0,40.4056,40.5284,40.4056,40.4977,43507.0
2017-10-05 11:40:00,52.79,52.83,52.78,52.8,52882.0,40.4977,40.5284,40.49,40.5054,52882.0
2017-10-05 11:50:00,52.8,52.85,52.79,52.85,89651.0,40.5054,40.5437,40.4977,40.5437,89651.0
2017-10-05 12:00:00,52.86,52.9,52.83,52.88,27817.0,40.5514,40.5821,40.5284,40.5667,27817.0
2017-10-05 12:10:00,52.89,52.95,52.87,52.95,30611.0,40.5744,40.6204,40.5591,40.6204,30611.0
2017-10-05 12:20:00,52.95,52.98,52.91,52.91,29034.0,40.6204,40.6435,40.5898,40.5898,29034.0
2017-10-05 12:30:00,52.92,52.92,52.85,52.87,20534.0,40.5974,40.5974,40.5437,40.5591,20534.0
2017-10-05 12:40:00,52.88,52.95,52.87,52.95,39461.0,40.5667,40.6204,40.5591,40.6204,39461.0
2017-10-05 12:50:00,52.95,52.97,52.92,52.96,49761.0,40.6204,40.6358,40.5974,40.6281,49761.0
2017-10-05 13:00:00,52.96,53.01,52.92,52.96,57177.0,40.6281,40.6665,40.5974,40.6281,57177.0
2017-10-05 13:10:00,52.96,52.99,52.95,52.98,28225.0,40.6281,40.6511,40.6204,40.6435,28225.0
2017-10-05 13:20:00,52.98,52.99,52.94,52.95,24599.0,40.6435,40.6511,40.6128,40.6204,24599.0
2017-10-05 13:30:00,52.95,52.96,52.89,52.92,47728.0,40.6204,40.6281,40.5744,40.5974,47728.0
2017-10-05 13:40:00,52.91,52.94,52.9,52.94,42068.0,40.5898,40.6128,40.5821,40.6128,42068.0
2017-10-05 13:50:00,52.94,52.94,52.88,52.89,27611.0,40.6128,40.6128,40.5667,40.5744,27611.0
2017-10-05 14:00:00,52.88,52.93,52.85,52.87,38133.0,40.5667,40.6051,40.5437,40.5591,38133.0
2017-10-05 14:10:00,52.87,52.88,52.84,52.84,42254.0,40.5591,40.5667,40.5361,40.5361,42254.0
2017-10-05 14:20:00,52.85,52.88,52.81,52.81,35297.0,40.5437,40.5667,40.513,40.513,35297.0
2017-10-05 14:30:00,52.82,52.84,52.79,52.81,53021.0,40.5207,40.5361,40.4977,40.513,53021.0
2017-10-05 14:40:00,52.82,52.87,52.8,52.87,23638.0,40.5207,40.5591,40.5054,40.5591,23638.0
2017-10-05 14:50:00,52.87,52.88,52.84,52.87,33581.0,40.5591,40.5667,40.5361,40.5591,33581.0
2017-10-05 15:00:00,52.87,52.9,52.85,52.9,96394.0,40.5591,40.5821,40.5437,40.5821,96394.0
2017-10-05 15:10:00,52.9,52.91,52.83,52.84,65752.0,40.5821,40.5898,40.5284,40.5361,65752.0
2017-10-05 15:20:00,52.84,52.84,52.71,52.71,78419.0,40.5361,40.5361,40.4363,40.4363,78419.0
2017-10-05 15:30:00,52.71,52.73,52.69,52.7,111450.0,40.4363,40.4517,40.421,40.4287,111450.0
2017-10-05 15:40:00,52.71,52.71,52.59,52.6,161811.0,40.4363,40.4363,40.3443,40.3519,161811.0
2017-10-05 15:50:00,52.6,52.64,52.56,52.58,436169.0,40.3519,40.3826,40.3213,40.3366,436169.0
2017-10-06 09:30:00,52.83,53.16,52.81,53.15,179920.0,40.5284,40.7815,40.513,40.7739,179920.0
2017-10-06 09:40:00,53.14,53.2,53.05,53.16,131886.0,40.7662,40.8122,40.6972,40.7815,131886.0
2017-10-06 09:50:00,53.17,53.27,53.16,53.24,111699.0,40.7892,40.8659,40.7815,40.8429,111699.0
2017-10-06 10:00:00,53.23,53.24,53.08,53.12,99162.0,40.8352,40.8429,40.7202,40.7509,99162.0
2017-10-06 10:10:00,53.12,53.16,53.06,53.06,133497.0,40.7509,40.7815,40.7048,40.7048,133497.0
2017-10-06 10:20:00,53.07,53.08,53.02,53.08,48507.0,40.7125,40.7202,40.6741,40.7202,48507.0
2017-10-06 10:30:00,53.06,53.11,52.93,52.96,157530.0,40.7048,40.7432,40.6051,40.6281,157530.0
2017-10-06 10:40:00,52.96,52.98,52.86,52.88,91090.0,40.6281,40.6435,40.5514,40.5667,91090.0
2017-10-06 10:50:00,52.88,52.92,52.77,52.8,115579.0,40.5667,40.5974,40.4824,40.5054,115579.0
2017-10-06 11:00:00,52.79,52.86,52.78,52.83,135140.0,40.4977,40.5514,40.49,40.5284,135140.0
2017-10-06 11:10:00,52.83,52.86,52.8,52.86,70382.0,40.5284,40.5514,40.5054,40.5514,70382.0
2017-10-06 11:20:00,52.86,52.89,52.83,52.83,166683.0,40.5514,40.5744,40.5284,40.5284,166683.0
2017-10-06 11:30:00,52.83,52.88,52.81,52.85,136535.0,40.5284,40.5667,40.513,40.5437,136535.0
2017-10-06 11:40:00,52.84,52.86,52.7,52.73,174381.0,40.5361,40.5514,40.4287,40.4517,174381.0
2017-10-06 11:50:00,52.73,52.74,52.63,52.65,66967.0,40.4517,40.4593,40.375,40.3903,66967.0
2017-10-06 12:00:00,52.65,52.71,52.63,52.67,54273.0,40.3903,40.4363,40.375,40.4056,54273.0
2017-10-06 12:10:00,52.67,52.69,52.62,52.69,33113.0,40.4056,40.421,40.3673,40.421,33113.0
2017-10-06 12:20:00,52.69,52.69,52.61,52.62,62922.0,40.421,40.421,40.3596,40.3673,62922.0
2017-10-06 12:30:00,52.63,52.7,52.62,52.68,49544.0,40.375,40.4287,40.3673,40.4133,49544.0
2017-10-06 12:40:00,52.69,52.71,52.67,52.7,55498.0,40.421,40.4363,40.4056,40.4287,55498.0
2017-10-06 12:50:00,52.69,52.7,52.64,52.67,56381.0,40.421,40.4287,40.3826,40.4056,56381.0
2017-10-06 13:00:00,52.68,52.7,52.63,52.69,61183.0,40.4133,40.4287,40.375,40.421,61183.0
2017-10-06 13:10:00,52.7,52.81,52.69,52.79,123674.0,40.4287,40.513,40.421,40.4977,123674.0
2017-10-06 13:20:00,52.8,52.87,52.78,52.84,48680.0,40.5054,40.5591,40.49,40.5361,48680.0
2017-10-06 13:30:00,52.84,52.84,52.8,52.82,38875.0,40.5361,40.5361,40.5054,40.5207,38875.0
2017-10-06 13:40:00,52.82,52.87,52.81,52.87,35199.0,40.5207,40.5591,40.513,40.5591,35199.0
2017-10-06 13:50:00,52.86,52.89,52.85,52.85,59267.0,40.5514,40.5744,40.5437,40.5437,59267.0
2017-10-06 14:00:00,52.85,52.9,52.84,52.89,40800.0,40.5437,40.5821,40.5361,40.5744,40800.0
2017-10-06 14:10:00,52.89,53.0,52.88,52.99,71391.0,40.5744,40.6588,40.5667,40.6511,71391.0
2017-10-06 14:20:00,52.98,52.99,52.93,52.96,41764.0,40.6435,40.6511,40.6051,40.6281,41764.0
2017-10-06 14:30:00,52.96,52.99,52.94,52.99,39378.0,40.6281,40.6511,40.6128,40.6511,39378.0
2017-10-06 14:40:00,52.98,53.04,52.98,53.02,41369.0,40.6435,40.6895,40.6435,40.6741,41369.0
2017-10-06 14:50:00,53.01,53.1,53.0,53.07,53827.0,40.6665,40.7355,40.6588,40.7125,53827.0
2017-10-06 15:00:00,53.07,53.15,53.06,53.15,113475.0,40.7125,40.7739,40.7048,40.7739,113475.0
2017-10-06 15:10:00,53.15,53.17,53.14,53.16,102443.0,40.7739,40.7892,40.7662,40.7815,102443.0
2017-10-06 15:20:00,53.16,53.18,53.07,53.08,129287.0,40.7815,40.7969,40.7125,40.7202,129287.0
2017-10-06 15:30:00,53.08,53.09,53.04,53.05,119735.0,40.7202,40.7278,40.6895,40.6972,119735.0
2017-10-06 15:40:00,53.06,53.13,53.05,53.06,211658.0,40.7048,40.7585,40.6972,40.7048,211658.0
2017-10-06 15:50:00,53.07,53.07,52.97,53.02,421599.0,40.7125,40.7125,40.6358,40.6741,421599.0
2017-10-09 09:30:00,53.0,53.13,52.93,53.02,115906.0,40.6588,40.7585,40.6051,40.6741,115906.0
2017-10-09 09:40:00,53.02,53.04,52.88,52.88,57853.0,40.6741,40.6895,40.5667,40.5667,57853.0
2017-10-09 09:50:00,52.88,52.88,52.8,52.84,52334.0,40.5667,40.5667,40.5054,40.5361,52334.0
2017-10-09 10:00:00,52.85,52.93,52.85,52.89,47018.0,40.5437,40.6051,40.5437,40.5744,47018.0
2017-10-09 10:10:00,52.89,52.96,52.89,52.94,39577.0,40.5744,40.6281,40.5744,40.6128,39577.0
2017-10-09 10:20:00,52.95,52.96,52.87,52.88,64424.0,40.6204,40.6281,40.5591,40.5667,64424.0
2017-10-09 10:30:00,52.89,52.94,52.86,52.88,45542.0,40.5744,40.6128,40.5514,40.5667,45542.0
2017-10-09 10:40:00,52.88,52.88,52.8,52.84,70078.0,40.5667,40.5667,40.5054,40.5361,70078.0
2017-10-09 10:50:00,52.84,52.88,52.82,52.87,23839.0,40.5361,40.5667,40.5207,40.5591,23839.0
2017-10-09 11:00:00,52.87,52.91,52.82,52.83,121872.0,40.5591,40.5898,40.5207,40.5284,121872.0
2017-10-09 11:10:00,52.83,52.87,52.83,52.85,36827.0,40.5284,40.5591,40.5284,40.5437,36827.0
2017-10-09 11:20:00,52.86,52.9,52.84,52.89,44604.0,40.5514,40.5821,40.5361,40.5744,44604.0
2017-10-09 11:30:00,52.9,52.93,52.86,52.86,25374.0,40.5821,40.6051,40.5514,40.5514,25374.0
2017-10-09 11:40:00,52.87,52.89,52.86,52.88,31768.0,40.5591,40.5744,40.5514,40.5667,31768.0
2017-10-09 11:50:00,52.88,52.9,52.87,52.88,32558.0,40.5667,40.5821,40.5591,40.5667,32558.0
2017-10-09 12:00:00,52.88,52.91,52.86,52.87,28573.0,40.5667,40.5898,40.5514,40.5591,28573.0
2017-10-09 12:10:00,52.87,52.87,52.83,52.83,15192.0,40.5591,40.5591,40.5284,40.5284,15192.0
2017-10-09 12:20:00,52.84,52.87,52.83,52.86,24672.0,40.5361,40.5591,40.5284,40.5514,24672.0
2017-10-09 12:30:00,52.87,52.87,52.82,52.84,37631.0,40.5591,40.5591,40.5207,40.5361,37631.0
2017-10-09 12:40:00,52.83,52.85,52.83,52.84,21569.0,40.5284,40.5437,40.5284,40.5361,21569.0
2017-10-09 12:50:00,52.85,52.89,52.84,52.85,22549.0,40.5437,40.5744,40.5361,40.5437,22549.0
2017-10-09 13:00:00,52.85,52.91,52.85,52.9,18244.0,40.5437,40.5898,40.5437,40.5821,18244.0
2017-10-09 13:10:00,52.91,53.0,52.9,52.99,25412.0,40.5898,40.6588,40.5821,40.6511,25412.0
2017-10-09 13:20:00,52.99,53.02,52.98,53.01,37346.0,40.6511,40.6741,40.6435,40.6665,37346.0
2017-10-09 13:30:00,53.02,53.03,53.0,53.03,27290.0,40.6741,40.6818,40.6588,40.6818,27290.0
2017-10-09 13:40:00,53.02,53.07,53.02,53.05,40517.0,40.6741,40.7125,40.6741,40.6972,40517.0
2017-10-09 13:50:00,53.06,53.07,53.02,53.04,35905.0,40.7048,40.7125,40.6741,40.6895,35905.0
2017-10-09 14:00:00,53.04,53.05,53.0,53.0,22605.0,40.6895,40.6972,40.6588,40.6588,22605.0
2017-10-09 14:10:00,53.01,53.02,52.96,52.98,77485.0,40.6665,40.6741,40.6281,40.6435,77485.0
2017-10-09 14:20:00,52.97,52.98,52.93,52.98,49058.0,40.6358,40.6435,40.6051,40.6435,49058.0
2017-10-09 14:30:00,52.97,52.98,52.93,52.96,70031.0,40.6358,40.6435,40.6051,40.6281,70031.0
2017-10-09 14:40:00,52.96,53.02,52.95,52.99,82458.0,40.6281,40.6741,40.6204,40.6511,82458.0
2017-10-09 14:50:00,52.99,53.01,52.98,52.99,76121.0,40.6511,40.6665,40.6435,40.6511,76121.0
2017-10-09 15:00:00,52.98,53.0,52.9,52.91,76341.0,40.6435,40.6588,40.5821,40.5898,76341.0
2017-10-09 15:10:00,52.92,52.93,52.85,52.9,91283.0,40.5974,40.6051,40.5437,40.5821,91283.0
2017-10-09 15:20:00,52.9,52.96,52.89,52.93,68745.0,40.5821,40.6281,40.5744,40.6051,68745.0
2017-10-09 15:30:00,52.92,52.95,52.88,52.89,60050.0,40.5974,40.6204,40.5667,40.5744,60050.0
2017-10-09 15:40:00,52.9,52.92,52.89,52.89,95442.0,40.5821,40.5974,40.5744,40.5744,95442.0
2017-10-09 15:50:00,52.9,53.0,52.89,52.99,205191.0,40.5821,40.6588,40.5744,40.6511,205191.0
2017-10-10 09:30:00,52.99,52.99,52.81,52.97,124079.0,40.6511,40.6511,40.513,40.6358,124079.0
2017-10-10 09:40:00,52.98,53.08,52.92,52.94,116113.0,40.6435,40.7202,40.5974,40.6128,116113.0
2017-10-10 09:50:00,52.93,52.96,52.79,52.87,88302.0,40.6051,40.6281,40.4977,40.5591,88302.0
2017-10-10 10:00:00,52.87,52.9,52.79,52.81,83066.0,40.5591,40.5821,40.4977,40.513,83066.0
2017-10-10 10:10:00,52.8,52.97,52.8,52.89,70204.0,40.5054,40.6358,40.5054,40.5744,70204.0
2017-10-10 10:20:00,52.88,52.89,52.8,52.83,73572.0,40.5667,40.5744,40.5054,40.5284,73572.0
2017-10-10 10:30:00,52.82,52.85,52.74,52.77,102051.0,40.5207,40.5437,40.4593,40.4824,102051.0
2017-10-10 10:40:00,52.77,52.81,52.74,52.78,66094.0,40.4824,40.513,40.4593,40.49,66094.0
2017-10-10 10:50:00,52.78,52.84,52.75,52.82,86582.0,40.49,40.5361,40.467,40.5207,86582.0
2017-10-10 11:00:00,52.82,52.87,52.79,52.8,112634.0,40.5207,40.5591,40.4977,40.5054,112634.0
2017-10-10 11:10:00,52.8,52.83,52.78,52.78,56809.0,40.5054,40.5284,40.49,40.49,56809.0
2017-10-10 11:20:00,52.79,52.98,52.75,52.98,86750.0,40.4977,40.6435,40.467,40.6435,86750.0
2017-10-10 11:30:00,52.97,52.98,52.89,52.92,41339.0,40.6358,40.6435,40.5744,40.5974,41339.0
2017-10-10 11:40:00,52.93,52.95,52.89,52.94,31787.0,40.6051,40.6204,40.5744,40.6128,31787.0
2017-10-10 11:50:00,52.95,52.98,52.93,52.96,49473.0,40.6204,40.6435,40.6051,40.6281,49473.0
2017-10-10 12:00:00,52.96,52.99,52.93,52.94,35106.0,40.6281,40.6511,40.6051,40.6128,35106.0
2017-10-10 12:10:00,52.95,53.04,52.94,53.04,170856.0,40.6204,40.6895,40.6128,40.6895,170856.0
2017-10-10 12:20:00,53.04,53.07,53.03,53.05,33235.0,40.6895,40.7125,40.6818,40.6972,33235.0
2017-10-10 12:30:00,53.05,53.06,52.99,53.03,26292.0,40.6972,40.7048,40.6511,40.6818,26292.0
2017-10-10 12:40:00,53.03,53.09,53.03,53.06,44176.0,40.6818,40.7278,40.6818,40.7048,44176.0
2017-10-10 12:50:00,53.05,53.12,53.05,53.12,39167.0,40.6972,40.7509,40.6972,40.7509,39167.0
2017-10-10 13:00:00,53.12,53.16,53.11,53.16,42725.0,40.7509,40.7815,40.7432,40.7815,42725.0
2017-10-10 13:10:00,53.16,53.2,53.15,53.18,46930.0,40.7815,40.8122,40.7739,40.7969,46930.0
2017-10-10 13:20:00,53.17,53.21,53.16,53.19,52927.0,40.7892,40.8199,40.7815,40.8046,52927.0
2017-10-10 13:30:00,53.19,53.21,53.16,53.19,65244.0,40.8046,40.8199,40.7815,40.8046,65244.0
2017-10-10 13:40:00,53.19,53.25,53.18,53.23,35341.0,40.8046,40.8506,40.7969,40.8352,35341.0
2017-10-10 13:50:00,53.23,53.3,53.23,53.24,86218.0,40.8352,40.8889,40.8352,40.8429,86218.0
2017-10-10 14:00:00,53.25,53.26,53.22,53.26,48339.0,40.8506,40.8583,40.8276,40.8583,48339.0
2017-10-10 14:10:00,53.25,53.27,53.22,53.25,82447.0,40.8506,40.8659,40.8276,40.8506,82447.0
2017-10-10 14:20:00,53.24,53.28,53.23,53.26,41037.0,40.8429,40.8736,40.8352,40.8583,41037.0
2017-10-10 14:30:00,53.26,53.26,53.18,53.19,48871.0,40.8583,40.8583,40.7969,40.8046,48871.0
2017-10-10 14:40:00,53.2,53.2,53.12,53.12,104215.0,40.8122,40.8122,40.7509,40.7509,104215.0
2017-10-10 14:50:00,53.13,53.17,53.09,53.1,114537.0,40.7585,40.7892,40.7278,40.7355,114537.0
2017-10-10 15:00:00,53.11,53.14,53.1,53.1,47001.0,40.7432,40.7662,40.7355,40.7355,47001.0
2017-10-10 15:10:00,53.1,53.11,53.04,53.04,49206.0,40.7355,40.7432,40.6895,40.6895,49206.0
2017-10-10 15:20:00,53.04,53.09,53.04,53.07,62685.0,40.6895,40.7278,40.6895,40.7125,62685.0
2017-10-10 15:30:00,53.08,53.1,53.04,53.09,83073.0,40.7202,40.7355,40.6895,40.7278,83073.0
2017-10-10 15:40:00,53.09,53.13,53.03,53.13,188466.0,40.7278,40.7585,40.6818,40.7585,188466.0
2017-10-10 15:50:00,53.13,53.16,53.06,53.15,343762.0,40.7585,40.7815,40.7048,40.7739,343762.0
2017-10-11 09:30:00,53.02,53.08,52.79,52.85,185165.0,40.6741,40.7202,40.4977,40.5437,185165.0
2017-10-11 09:40:00,52.86,52.93,52.85,52.89,79228.0,40.5514,40.6051,40.5437,40.5744,79228.0
2017-10-11 09:50:00,52.87,52.88,52.67,52.7,155769.0,40.5591,40.5667,40.4056,40.4287,155769.0
2017-10-11 10:00:00,52.7,52.74,52.61,52.68,173646.0,40.4287,40.4593,40.3596,40.4133,173646.0
2017-10-11 10:10:00,52.68,52.68,52.55,52.64,136734.0,40.4133,40.4133,40.3136,40.3826,136734.0
2017-10-11 10:20:00,52.63,52.73,52.62,52.66,48891.0,40.375,40.4517,40.3673,40.398,48891.0
2017-10-11 10:30:00,52.66,52.77,52.66,52.74,37842.0,40.398,40.4824,40.398,40.4593,37842.0
2017-10-11 10:40:00,52.73,52.81,52.69,52.79,59969.0,40.4517,40.513,40.421,40.4977,59969.0
2017-10-11 10:50:00,52.8,52.83,52.74,52.76,52938.0,40.5054,40.5284,40.4593,40.4747,52938.0
2017-10-11 11:00:00,52.76,52.85,52.75,52.85,42821.0,40.4747,40.5437,40.467,40.5437,42821.0
2017-10-11 11:10:00,52.85,52.89,52.84,52.89,27734.0,40.5437,40.5744,40.5361,40.5744,27734.0
2017-10-11 11:20:00,52.89,52.89,52.84,52.86,50389.0,40.5744,40.5744,40.5361,40.5514,50389.0
2017-10-11 11:30:00,52.87,52.89,52.85,52.88,50463.0,40.5591,40.5744,40.5437,40.5667,50463.0
2017-10-11 11:40:00,52.87,52.88,52.83,52.86,37353.0,40.5591,40.5667,40.5284,40.5514,37353.0
2017-10-11 11:50:00,52.86,52.87,52.82,52.82,69065.0,40.5514,40.5591,40.5207,40.5207,69065.0
2017-10-11 12:00:00,52.83,52.87,52.79,52.85,46865.0,40.5284,40.5591,40.4977,40.5437,46865.0
2017-10-11 12:10:00,52.85,52.88,52.85,52.86,107337.0,40.5437,40.5667,40.5437,40.5514,107337.0
2017-10-11 12:20:00,52.86,52.95,52.86,52.9,83807.0,40.5514,40.6204,40.5514,40.5821,83807.0
2017-10-11 12:30:00,52.9,52.9,52.85,52.85,19842.0,40.5821,40.5821,40.5437,40.5437,19842.0
2017-10-11 12:40:00,52.85,52.87,52.84,52.86,41632.0,40.5437,40.5591,40.5361,40.5514,41632.0
2017-10-11 12:50:00,52.86,52.86,52.83,52.85,50117.0,40.5514,40.5514,40.5284,40.5437,50117.0
2017-10-11 13:00:00,52.85,52.87,52.84,52.87,25770.0,40.5437,40.5591,40.5361,40.5591,25770.0
2017-10-11 13:10:00,52.87,52.87,52.85,52.85,21631.0,40.5591,40.5591,40.5437,40.5437,21631.0
2017-10-11 13:20:00,52.86,52.88,52.85,52.85,30332.0,40.5514,40.5667,40.5437,40.5437,30332.0
2017-10-11 13:30:00,52.86,52.88,52.85,52.87,26342.0,40.5514,40.5667,40.5437,40.5591,26342.0
2017-10-11 13:40:00,52.88,52.89,52.86,52.86,24153.0,40.5667,40.5744,40.5514,40.5514,24153.0
2017-10-11 13:50:00,52.86,52.87,52.85,52.86,23796.0,40.5514,40.5591,40.5437,40.5514,23796.0
2017-10-11 14:00:00,52.85,52.85,52.76,52.79,94162.0,40.5437,40.5437,40.4747,40.4977,94162.0
2017-10-11 14:10:00,52.79,52.84,52.77,52.81,45578.0,40.4977,40.5361,40.4824,40.513,45578.0
2017-10-11 14:20:00,52.82,52.83,52.78,52.8,38711.0,40.5207,40.5284,40.49,40.5054,38711.0
2017-10-11 14:30:00,52.8,52.8,52.77,52.78,32314.0,40.5054,40.5054,40.4824,40.49,32314.0
2017-10-11 14:40:00,52.78,52.83,52.77,52.83,33929.0,40.49,40.5284,40.4824,40.5284,33929.0
2017-10-11 14:50:00,52.83,52.86,52.82,52.85,28918.0,40.5284,40.5514,40.5207,40.5437,28918.0
2017-10-11 15:00:00,52.85,52.87,52.83,52.84,41593.0,40.5437,40.5591,40.5284,40.5361,41593.0
2017-10-11 15:10:00,52.84,52.85,52.8,52.81,63471.0,40.5361,40.5437,40.5054,40.513,63471.0
2017-10-11 15:20:00,52.8,52.84,52.79,52.8,61895.0,40.5054,40.5361,40.4977,40.5054,61895.0
2017-10-11 15:30:00,52.8,52.84,52.78,52.8,85788.0,40.5054,40.5361,40.49,40.5054,85788.0
2017-10-11 15:40:00,52.8,52.84,52.79,52.84,103887.0,40.5054,40.5361,40.4977,40.5361,103887.0
2017-10-11 15:50:00,52.84,52.86,52.8,52.85,210060.0,40.5361,40.5514,40.5054,40.5437,210060.0
2017-10-12 09:30:00,52.97,52.97,52.79,52.87,141455.0,40.6358,40.6358,40.4977,40.5591,141455.0
2017-10-12 09:40:00,52.87,52.9,52.8,52.8,80156.0,40.5591,40.5821,40.5054,40.5054,80156.0
2017-10-12 09:50:00,52.8,52.84,52.68,52.81,75422.0,40.5054,40.5361,40.4133,40.513,75422.0
2017-10-12 10:00:00,52.82,52.87,52.78,52.82,39279.0,40.5207,40.5591,40.49,40.5207,39279.0
2017-10-12 10:10:00,52.83,52.92,52.81,52.9,25865.0,40.5284,40.5974,40.513,40.5821,25865.0
2017-10-12 10:20:00,52.91,52.92,52.85,52.87,19866.0,40.5898,40.5974,40.5437,40.5591,19866.0
2017-10-12 10:30:00,52.88,52.89,52.84,52.88,29091.0,40.5667,40.5744,40.5361,40.5667,29091.0
2017-10-12 10:40:00,52.88,52.88,52.8,52.84,34949.0,40.5667,40.5667,40.5054,40.5361,34949.0
2017-10-12 10:50:00,52.84,52.86,52.81,52.81,32353.0,40.5361,40.5514,40.513,40.513,32353.0
2017-10-12 11:00:00,52.81,52.85,52.75,52.76,103962.0,40.513,40.5437,40.467,40.4747,103962.0
2017-10-12 11:10:00,52.77,52.83,52.76,52.8,41731.0,40.4824,40.5284,40.4747,40.5054,41731.0
2017-10-12 11:20:00,52.8,52.81,52.78,52.78,62540.0,40.5054,40.513,40.49,40.49,62540.0
2017-10-12 11:30:00,52.78,52.82,52.77,52.78,28444.0,40.49,40.5207,40.4824,40.49,28444.0
2017-10-12 11:40:00,52.79,52.82,52.77,52.82,42519.0,40.4977,40.5207,40.4824,40.5207,42519.0
2017-10-12 11:50:00,52.81,52.84,52.78,52.81,58351.0,40.513,40.5361,40.49,40.513,58351.0
2017-10-12 12:00:00,52.81,52.82,52.77,52.8,45251.0,40.513,40.5207,40.4824,40.5054,45251.0
2017-10-12 12:10:00,52.8,52.82,52.78,52.79,39614.0,40.5054,40.5207,40.49,40.4977,39614.0
2017-10-12 12:20:00,52.78,52.82,52.77,52.78,45294.0,40.49,40.5207,40.4824,40.49,45294.0
2017-10-12 12:30:00,52.78,52.79,52.74,52.78,43972.0,40.49,40.4977,40.4593,40.49,43972.0
2017-10-12 12:40:00,52.77,52.8,52.76,52.77,42241.0,40.4824,40.5054,40.4747,40.4824,42241.0
2017-10-12 12:50:00,52.77,52.8,52.75,52.79,20515.0,40.4824,40.5054,40.467,40.4977,20515.0
2017-10-12 13:00:00,52.78,52.81,52.78,52.8,45380.0,40.49,40.513,40.49,40.5054,45380.0
2017-10-12 13:10:00,52.8,52.82,52.79,52.82,27439.0,40.5054,40.5207,40.4977,40.5207,27439.0
2017-10-12 13:20:00,52.81,52.84,52.8,52.81,30102.0,40.513,40.5361,40.5054,40.513,30102.0
2017-10-12 13:30:00,52.81,52.83,52.8,52.82,44914.0,40.513,40.5284,40.5054,40.5207,44914.0
2017-10-12 13:40:00,52.82,52.84,52.8,52.8,28278.0,40.5207,40.5361,40.5054,40.5054,28278.0
2017-10-12 13:50:00,52.8,52.81,52.72,52.74,67180.0,40.5054,40.513,40.444,40.4593,67180.0
2017-10-12 14:00:00,52.74,52.78,52.72,52.77,46579.0,40.4593,40.49,40.444,40.4824,46579.0
2017-10-12 14:10:00,52.76,52.78,52.73,52.75,47237.0,40.4747,40.49,40.4517,40.467,47237.0
2017-10-12 14:20:00,52.75,52.8,52.74,52.75,44230.0,40.467,40.5054,40.4593,40.467,44230.0
2017-10-12 14:30:00,52.75,52.76,52.73,52.73,67170.0,40.467,40.4747,40.4517,40.4517,67170.0
2017-10-12 14:40:00,52.73,52.78,52.7,52.7,105822.0,40.4517,40.49,40.4287,40.4287,105822.0
2017-10-12 14:50:00,52.69,52.79,52.67,52.78,103502.0,40.421,40.4977,40.4056,40.49,103502.0
2017-10-12 15:00:00,52.79,52.83,52.78,52.8,55751.0,40.4977,40.5284,40.49,40.5054,55751.0
2017-10-12 15:10:00,52.8,52.86,52.8,52.83,64739.0,40.5054,40.5514,40.5054,40.5284,64739.0
2017-10-12 15:20:00,52.82,52.84,52.8,52.83,41951.0,40.5207,40.5361,40.5054,40.5284,41951.0
2017-10-12 15:30:00,52.84,52.84,52.75,52.75,106764.0,40.5361,40.5361,40.467,40.467,106764.0
2017-10-12 15:40:00,52.76,52.77,52.64,52.66,153427.0,40.4747,40.4824,40.3826,40.398,153427.0
2017-10-12 15:50:00,52.66,52.74,52.65,52.73,305325.0,40.398,40.4593,40.3903,40.4517,305325.0
2017-10-13 09:30:00,52.63,52.78,52.56,52.73,136022.0,40.375,40.49,40.3213,40.4517,136022.0
2017-10-13 09:40:00,52.73,52.75,52.55,52.74,119075.0,40.4517,40.467,40.3136,40.4593,119075.0
2017-10-13 09:50:00,52.75,52.85,52.74,52.81,47230.0,40.467,40.5437,40.4593,40.513,47230.0
2017-10-13 10:00:00,52.81,52.9,52.77,52.87,61013.0,40.513,40.5821,40.4824,40.5591,61013.0
2017-10-13 10:10:00,52.87,52.88,52.81,52.86,77112.0,40.5591,40.5667,40.513,40.5514,77112.0
2017-10-13 10:20:00,52.86,52.87,52.78,52.84,46330.0,40.5514,40.5591,40.49,40.5361,46330.0
2017-10-13 10:30:00,52.84,52.87,52.78,52.85,55811.0,40.5361,40.5591,40.49,40.5437,55811.0
2017-10-13 10:40:00,52.85,52.95,52.83,52.86,43361.0,40.5437,40.6204,40.5284,40.5514,43361.0
2017-10-13 10:50:00,52.87,52.88,52.82,52.88,56828.0,40.5591,40.5667,40.5207,40.5667,56828.0
2017-10-13 11:00:00,52.87,52.99,52.85,52.97,67890.0,40.5591,40.6511,40.5437,40.6358,67890.0
2017-10-13 11:10:00,52.97,53.0,52.93,52.93,29084.0,40.6358,40.6588,40.6051,40.6051,29084.0
2017-10-13 11:20:00,52.94,52.94,52.82,52.83,79011.0,40.6128,40.6128,40.5207,40.5284,79011.0
2017-10-13 11:30:00,52.83,52.84,52.79,52.82,54547.0,40.5284,40.5361,40.4977,40.5207,54547.0
2017-10-13 11:40:00,52.82,52.85,52.81,52.83,26258.0,40.5207,40.5437,40.513,40.5284,26258.0
2017-10-13 11:50:00,52.83,52.85,52.8,52.85,34695.0,40.5284,40.5437,40.5054,40.5437,34695.0
2017-10-13 12:00:00,52.84,52.85,52.8,52.83,45730.0,40.5361,40.5437,40.5054,40.5284,45730.0
2017-10-13 12:10:00,52.83,52.92,52.83,52.91,25672.0,40.5284,40.5974,40.5284,40.5898,25672.0
2017-10-13 12:20:00,52.91,52.91,52.88,52.89,28896.0,40.5898,40.5898,40.5667,40.5744,28896.0
2017-10-13 12:30:00,52.9,52.91,52.89,52.91,11967.0,40.5821,40.5898,40.5744,40.5898,11967.0
2017-10-13 12:40:00,52.91,52.92,52.88,52.89,18198.0,40.5898,40.5974,40.5667,40.5744,18198.0
2017-10-13 12:50:00,52.89,52.89,52.84,52.87,28660.0,40.5744,40.5744,40.5361,40.5591,28660.0
2017-10-13 13:00:00,52.87,52.93,52.86,52.93,168284.0,40.5591,40.6051,40.5514,40.6051,168284.0
2017-10-13 13:10:00,52.93,52.93,52.88,52.91,38007.0,40.6051,40.6051,40.5667,40.5898,38007.0
2017-10-13 13:20:00,52.91,52.92,52.88,52.91,26896.0,40.5898,40.5974,40.5667,40.5898,26896.0
2017-10-13 13:30:00,52.91,52.91,52.88,52.88,17721.0,40.5898,40.5898,40.5667,40.5667,17721.0
2017-10-13 13:40:00,52.88,52.9,52.84,52.85,51158.0,40.5667,40.5821,40.5361,40.5437,51158.0
2017-10-13 13:50:00,52.84,52.85,52.82,52.83,52267.0,40.5361,40.5437,40.5207,40.5284,52267.0
2017-10-13 14:00:00,52.83,52.83,52.79,52.82,67624.0,40.5284,40.5284,40.4977,40.5207,67624.0
2017-10-13 14:10:00,52.83,52.84,52.8,52.82,41741.0,40.5284,40.5361,40.5054,40.5207,41741.0
2017-10-13 14:20:00,52.82,52.83,52.79,52.8,46333.0,40.5207,40.5284,40.4977,40.5054,46333.0
2017-10-13 14:30:00,52.8,52.81,52.77,52.81,97969.0,40.5054,40.513,40.4824,40.513,97969.0
2017-10-13 14:40:00,52.81,52.84,52.79,52.82,133574.0,40.513,40.5361,40.4977,40.5207,133574.0
2017-10-13 14:50:00,52.81,52.86,52.8,52.83,156706.0,40.513,40.5514,40.5054,40.5284,156706.0
2017-10-13 15:00:00,52.83,52.86,52.81,52.83,60703.0,40.5284,40.5514,40.513,40.5284,60703.0
2017-10-13 15:10:00,52.83,52.84,52.78,52.79,54263.0,40.5284,40.5361,40.49,40.4977,54263.0
2017-10-13 15:20:00,52.78,52.84,52.78,52.83,39824.0,40.49,40.5361,40.49,40.5284,39824.0
2017-10-13 15:30:00,52.84,52.84,52.74,52.75,103231.0,40.5361,40.5361,40.4593,40.467,103231.0
2017-10-13 15:40:00,52.75,52.77,52.72,52.75,121434.0,40.467,40.4824,40.444,40.467,121434.0
2017-10-13 15:50:00,52.75,52.77,52.68,52.71,434238.0,40.467,40.4824,40.4133,40.4363,434238.0
2017-10-16 09:30:00,52.84,53.27,52.74,53.25,134732.0,40.5361,40.8659,40.4593,40.8506,134732.0
2017-10-16 09:40:00,53.25,53.33,53.13,53.22,148982.0,40.8506,40.912,40.7585,40.8276,148982.0
2017-10-16 09:50:00,53.21,53.38,53.2,53.26,64285.0,40.8199,40.9503,40.8122,40.8583,64285.0
2017-10-16 10:00:00,53.25,53.28,53.06,53.08,76374.0,40.8506,40.8736,40.7048,40.7202,76374.0
2017-10-16 10:10:00,53.07,53.1,53.02,53.06,51662.0,40.7125,40.7355,40.6741,40.7048,51662.0
2017-10-16 10:20:00,53.05,53.08,53.0,53.0,39081.0,40.6972,40.7202,40.6588,40.6588,39081.0
2017-10-16 10:30:00,53.0,53.0,52.89,52.93,33868.0,40.6588,40.6588,40.5744,40.6051,33868.0
2017-10-16 10:40:00,52.92,52.95,52.88,52.95,31221.0,40.5974,40.6204,40.5667,40.6204,31221.0
2017-10-16 10:50:00,52.94,52.97,52.88,52.91,30369.0,40.6128,40.6358,40.5667,40.5898,30369.0
2017-10-16 11:00:00,52.91,53.02,52.9,53.02,44217.0,40.5898,40.6741,40.5821,40.6741,44217.0
2017-10-16 11:10:00,53.02,53.07,52.99,53.03,57823.0,40.6741,40.7125,40.6511,40.6818,57823.0
2017-10-16 11:20:00,53.03,53.06,52.98,52.99,26559.0,40.6818,40.7048,40.6435,40.6511,26559.0
2017-10-16 11:30:00,52.99,53.02,52.94,52.96,40376.0,40.6511,40.6741,40.6128,40.6281,40376.0
2017-10-16 11:40:00,52.95,52.99,52.93,52.98,22595.0,40.6204,40.6511,40.6051,40.6435,22595.0
2017-10-16 11:50:00,52.98,53.02,52.87,52.89,27232.0,40.6435,40.6741,40.5591,40.5744,27232.0
2017-10-16 12:00:00,52.88,52.89,52.81,52.82,34733.0,40.5667,40.5744,40.513,40.5207,34733.0
2017-10-16 12:10:00,52.82,52.89,52.82,52.88,32006.0,40.5207,40.5744,40.5207,40.5667,32006.0
2017-10-16 12:20:00,52.89,52.89,52.83,52.86,27160.0,40.5744,40.5744,40.5284,40.5514,27160.0
2017-10-16 12:30:00,52.86,52.88,52.84,52.88,35958.0,40.5514,40.5667,40.5361,40.5667,35958.0
2017-10-16 12:40:00,52.89,52.91,52.83,52.83,81381.0,40.5744,40.5898,40.5284,40.5284,81381.0
2017-10-16 12:50:00,52.84,52.85,52.76,52.77,33403.0,40.5361,40.5437,40.4747,40.4824,33403.0
2017-10-16 13:00:00,52.77,52.83,52.77,52.79,48430.0,40.4824,40.5284,40.4824,40.4977,48430.0
2017-10-16 13:10:00,52.78,52.82,52.77,52.82,42133.0,40.49,40.5207,40.4824,40.5207,42133.0
2017-10-16 13:20:00,52.81,52.85,52.8,52.85,102833.0,40.513,40.5437,40.5054,40.5437,102833.0
2017-10-16 13:30:00,52.85,52.88,52.81,52.85,57384.0,40.5437,40.5667,40.513,40.5437,57384.0
2017-10-16 13:40:00,52.84,52.88,52.82,52.86,29858.0,40.5361,40.5667,40.5207,40.5514,29858.0
2017-10-16 13:50:00,52.86,52.86,52.81,52.84,37655.0,40.5514,40.5514,40.513,40.5361,37655.0
2017-10-16 14:00:00,52.85,52.89,52.83,52.87,57770.0,40.5437,40.5744,40.5284,40.5591,57770.0
2017-10-16 14:10:00,52.87,52.98,52.87,52.93,84727.0,40.5591,40.6435,40.5591,40.6051,84727.0
2017-10-16 14:20:00,52.92,52.92,52.85,52.89,48634.0,40.5974,40.5974,40.5437,40.5744,48634.0
2017-10-16 14:30:00,52.89,52.9,52.87,52.88,49788.0,40.5744,40.5821,40.5591,40.5667,49788.0
2017-10-16 14:40:00,52.88,52.89,52.85,52.87,41473.0,40.5667,40.5744,40.5437,40.5591,41473.0
2017-10-16 14:50:00,52.87,52.9,52.85,52.86,47056.0,40.5591,40.5821,40.5437,40.5514,47056.0
2017-10-16 15:00:00,52.86,52.9,52.86,52.88,105023.0,40.5514,40.5821,40.5514,40.5667,105023.0
2017-10-16 15:10:00,52.89,52.89,52.85,52.88,41031.0,40.5744,40.5744,40.5437,40.5667,41031.0
2017-10-16 15:20:00,52.87,52.89,52.86,52.89,39929.0,40.5591,40.5744,40.5514,40.5744,39929.0
2017-10-16 15:30:00,52.88,52.89,52.85,52.88,71018.0,40.5667,40.5744,40.5437,40.5667,71018.0
2017-10-16 15:40:00,52.89,52.9,52.86,52.87,128401.0,40.5744,40.5821,40.5514,40.5591,128401.0
2017-10-16 15:50:00,52.88,52.9,52.85,52.87,401123.0,40.5667,40.5821,40.5437,40.5591,401123.0
2017-10-17 09:30:00,53.23,53.23,52.92,52.97,132784.0,40.8352,40.8352,40.5974,40.6358,132784.0
2017-10-17 09:40:00,52.97,52.99,52.74,52.74,153835.0,40.6358,40.6511,40.4593,40.4593,153835.0
2017-10-17 09:50:00,52.75,52.75,52.67,52.68,54200.0,40.467,40.467,40.4056,40.4133,54200.0
2017-10-17 10:00:00,52.67,52.76,52.67,52.7,52067.0,40.4056,40.4747,40.4056,40.4287,52067.0
2017-10-17 10:10:00,52.7,52.74,52.62,52.64,94818.0,40.4287,40.4593,40.3673,40.3826,94818.0
2017-10-17 10:20:00,52.64,52.65,52.47,52.49,148673.0,40.3826,40.3903,40.2522,40.2676,148673.0
2017-10-17 10:30:00,52.48,52.49,52.4,52.44,150164.0,40.2599,40.2676,40.1985,40.2292,150164.0
2017-10-17 10:40:00,52.44,52.48,52.28,52.3,136058.0,40.2292,40.2599,40.1065,40.1218,136058.0
2017-10-17 10:50:00,52.3,52.33,52.26,52.28,288315.0,40.1218,40.1448,40.0911,40.1065,288315.0
2017-10-17 11:00:00,52.27,52.6,52.22,52.58,138306.0,40.0988,40.3519,40.0604,40.3366,138306.0
2017-10-17 11:10:00,52.57,52.59,52.53,52.56,71964.0,40.3289,40.3443,40.2982,40.3213,71964.0
2017-10-17 11:20:00,52.55,52.55,52.45,52.46,65137.0,40.3136,40.3136,40.2369,40.2445,65137.0
2017-10-17 11:30:00,52.46,52.46,52.34,52.38,77587.0,40.2445,40.2445,40.1525,40.1832,77587.0
2017-10-17 11:40:00,52.38,52.39,52.32,52.34,139556.0,40.1832,40.1908,40.1371,40.1525,139556.0
2017-10-17 11:50:00,52.34,52.36,52.29,52.32,68165.0,40.1525,40.1678,40.1141,40.1371,68165.0
2017-10-17 12:00:00,52.32,52.35,52.26,52.31,76813.0,40.1371,40.1602,40.0911,40.1295,76813.0
2017-10-17 12:10:00,52.3,52.37,52.26,52.37,119035.0,40.1218,40.1755,40.0911,40.1755,119035.0
2017-10-17 12:20:00,52.37,52.39,52.33,52.34,44915.0,40.1755,40.1908,40.1448,40.1525,44915.0
2017-10-17 12:30:00,52.34,52.36,52.33,52.34,56542.0,40.1525,40.1678,40.1448,40.1525,56542.0
2017-10-17 12:40:00,52.35,52.39,52.34,52.36,59989.0,40.1602,40.1908,40.1525,40.1678,59989.0
2017-10-17 12:50:00,52.37,52.4,52.36,52.39,61024.0,40.1755,40.1985,40.1678,40.1908,61024.0
2017-10-17 13:00:00,52.39,52.4,52.35,52.35,59501.0,40.1908,40.1985,40.1602,40.1602,59501.0
2017-10-17 13:10:00,52.35,52.39,52.34,52.39,80147.0,40.1602,40.1908,40.1525,40.1908,80147.0
2017-10-17 13:20:00,52.39,52.4,52.38,52.39,47612.0,40.1908,40.1985,40.1832,40.1908,47612.0
2017-10-17 13:30:00,52.39,52.39,52.31,52.32,60149.0,40.1908,40.1908,40.1295,40.1371,60149.0
2017-10-17 13:40:00,52.31,52.31,52.27,52.28,59506.0,40.1295,40.1295,40.0988,40.1065,59506.0
2017-10-17 13:50:00,52.28,52.35,52.27,52.35,50446.0,40.1065,40.1602,40.0988,40.1602,50446.0
2017-10-17 14:00:00,52.34,52.35,52.22,52.22,48657.0,40.1525,40.1602,40.0604,40.0604,48657.0
2017-10-17 14:10:00,52.23,52.27,52.22,52.26,55397.0,40.0681,40.0988,40.0604,40.0911,55397.0
2017-10-17 14:20:00,52.26,52.3,52.24,52.28,61554.0,40.0911,40.1218,40.0758,40.1065,61554.0
2017-10-17 14:30:00,52.28,52.3,52.23,52.25,62593.0,40.1065,40.1218,40.0681,40.0834,62593.0
2017-10-17 14:40:00,52.24,52.24,52.22,52.23,73372.0,40.0758,40.0758,40.0604,40.0681,73372.0
2017-10-17 14:50:00,52.23,52.24,52.21,52.23,80677.0,40.0681,40.0758,40.0528,40.0681,80677.0
2017-10-17 15:00:00,52.23,52.23,52.2,52.22,65396.0,40.0681,40.0681,40.0451,40.0604,65396.0
2017-10-17 15:10:00,52.22,52.24,52.2,52.2,72868.0,40.0604,40.0758,40.0451,40.0451,72868.0
2017-10-17 15:20:00,52.21,52.26,52.2,52.22,116238.0,40.0528,40.0911,40.0451,40.0604,116238.0
2017-10-17 15:30:00,52.23,52.31,52.22,52.3,134327.0,40.0681,40.1295,40.0604,40.1218,134327.0
2017-10-17 15:40:00,52.3,52.36,52.29,52.35,149006.0,40.1218,40.1678,40.1141,40.1602,149006.0
2017-10-17 15:50:00,52.35,52.38,52.32,52.38,340816.0,40.1602,40.1832,40.1371,40.1832,340816.0
2017-10-18 09:30:00,52.73,52.74,52.49,52.52,190919.0,40.4517,40.4593,40.2676,40.2906,190919.0
2017-10-18 09:40:00,52.51,52.78,52.43,52.73,116515.0,40.2829,40.49,40.2215,40.4517,116515.0
2017-10-18 09:50:00,52.7,52.72,52.64,52.66,48034.0,40.4287,40.444,40.3826,40.398,48034.0
2017-10-18 10:00:00,52.67,52.7,52.55,52.57,60410.0,40.4056,40.4287,40.3136,40.3289,60410.0
2017-10-18 10:10:00,52.57,52.68,52.54,52.63,77528.0,40.3289,40.4133,40.3059,40.375,77528.0
2017-10-18 10:20:00,52.62,52.67,52.57,52.66,49442.0,40.3673,40.4056,40.3289,40.398,49442.0
2017-10-18 10:30:00,52.66,52.69,52.62,52.63,69978.0,40.398,40.421,40.3673,40.375,69978.0
2017-10-18 10:40:00,52.63,52.72,52.61,52.71,49540.0,40.375,40.444,40.3596,40.4363,49540.0
2017-10-18 10:50:00,52.71,52.77,52.69,52.69,36143.0,40.4363,40.4824,40.421,40.421,36143.0
2017-10-18 11:00:00,52.69,52.78,52.68,52.74,41934.0,40.421,40.49,40.4133,40.4593,41934.0
2017-10-18 11:10:00,52.74,52.75,52.69,52.72,31040.0,40.4593,40.467,40.421,40.444,31040.0
2017-10-18 11:20:00,52.72,52.76,52.71,52.73,49351.0,40.444,40.4747,40.4363,40.4517,49351.0
2017-10-18 11:30:00,52.73,52.79,52.71,52.79,52565.0,40.4517,40.4977,40.4363,40.4977,52565.0
2017-10-18 11:40:00,52.79,52.87,52.77,52.84,58564.0,40.4977,40.5591,40.4824,40.5361,58564.0
2017-10-18 11:50:00,52.83,52.85,52.8,52.85,31249.0,40.5284,40.5437,40.5054,40.5437,31249.0
2017-10-18 12:00:00,52.85,52.86,52.82,52.83,25103.0,40.5437,40.5514,40.5207,40.5284,25103.0
2017-10-18 12:10:00,52.82,52.89,52.81,52.81,40637.0,40.5207,40.5744,40.513,40.513,40637.0
2017-10-18 12:20:00,52.82,52.82,52.76,52.82,50285.0,40.5207,40.5207,40.4747,40.5207,50285.0
2017-10-18 12:30:00,52.82,52.85,52.81,52.85,35511.0,40.5207,40.5437,40.513,40.5437,35511.0
2017-10-18 12:40:00,52.85,52.89,52.85,52.86,35970.0,40.5437,40.5744,40.5437,40.5514,35970.0
2017-10-18 12:50:00,52.85,52.87,52.77,52.78,53441.0,40.5437,40.5591,40.4824,40.49,53441.0
2017-10-18 13:00:00,52.78,52.81,52.77,52.77,41860.0,40.49,40.513,40.4824,40.4824,41860.0
2017-10-18 13:10:00,52.78,52.81,52.77,52.78,42536.0,40.49,40.513,40.4824,40.49,42536.0
2017-10-18 13:20:00,52.78,52.78,52.76,52.77,35658.0,40.49,40.49,40.4747,40.4824,35658.0
2017-10-18 13:30:00,52.77,52.79,52.74,52.75,45332.0,40.4824,40.4977,40.4593,40.467,45332.0
2017-10-18 13:40:00,52.75,52.78,52.73,52.78,43647.0,40.467,40.49,40.4517,40.49,43647.0
2017-10-18 13:50:00,52.77,52.82,52.77,52.8,33975.0,40.4824,40.5207,40.4824,40.5054,33975.0
2017-10-18 14:00:00,52.8,52.83,52.79,52.82,44937.0,40.5054,40.5284,40.4977,40.5207,44937.0
2017-10-18 14:10:00,52.82,52.84,52.81,52.84,26810.0,40.5207,40.5361,40.513,40.5361,26810.0
2017-10-18 14:20:00,52.83,52.85,52.82,52.84,41549.0,40.5284,40.5437,40.5207,40.5361,41549.0
2017-10-18 14:30:00,52.83,52.84,52.8,52.84,39569.0,40.5284,40.5361,40.5054,40.5361,39569.0
2017-10-18 14:40:00,52.84,52.85,52.82,52.83,58606.0,40.5361,40.5437,40.5207,40.5284,58606.0
2017-10-18 14:50:00,52.83,52.86,52.82,52.86,47780.0,40.5284,40.5514,40.5207,40.5514,47780.0
2017-10-18 15:00:00,52.86,52.89,52.83,52.89,63346.0,40.5514,40.5744,40.5284,40.5744,63346.0
2017-10-18 15:10:00,52.89,52.91,52.88,52.89,56863.0,40.5744,40.5898,40.5667,40.5744,56863.0
2017-10-18 15:20:00,52.9,52.92,52.87,52.87,75784.0,40.5821,40.5974,40.5591,40.5591,75784.0
2017-10-18 15:30:00,52.88,52.89,52.84,52.86,199961.0,40.5667,40.5744,40.5361,40.5514,199961.0
2017-10-18 15:40:00,52.87,52.9,52.86,52.88,171768.0,40.5591,40.5821,40.5514,40.5667,171768.0
2017-10-18 15:50:00,52.88,52.88,52.79,52.81,361067.0,40.5667,40.5667,40.4977,40.513,361067.0
2017-10-19 09:30:00,52.39,52.76,52.39,52.76,88907.0,40.1908,40.4747,40.1908,40.4747,88907.0
2017-10-19 09:40:00,52.76,52.87,52.62,52.81,49736.0,40.4747,40.5591,40.3673,40.513,49736.0
2017-10-19 09:50:00,52.81,52.81,52.69,52.75,38262.0,40.513,40.513,40.421,40.467,38262.0
2017-10-19 10:00:00,52.75,52.79,52.7,52.72,41416.0,40.467,40.4977,40.4287,40.444,41416.0
2017-10-19 10:10:00,52.71,52.75,52.66,52.67,19523.0,40.4363,40.467,40.398,40.4056,19523.0
2017-10-19 10:20:00,52.67,52.68,52.61,52.66,29171.0,40.4056,40.4133,40.3596,40.398,29171.0
2017-10-19 10:30:00,52.65,52.69,52.62,52.66,29749.0,40.3903,40.421,40.3673,40.398,29749.0
2017-10-19 10:40:00,52.65,52.68,52.52,52.55,75681.0,40.3903,40.4133,40.2906,40.3136,75681.0
2017-10-19 10:50:00,52.55,52.65,52.53,52.63,83439.0,40.3136,40.3903,40.2982,40.375,83439.0
2017-10-19 11:00:00,52.63,52.63,52.55,52.59,60374.0,40.375,40.375,40.3136,40.3443,60374.0
2017-10-19 11:10:00,52.59,52.6,52.53,52.57,80364.0,40.3443,40.3519,40.2982,40.3289,80364.0
2017-10-19 11:20:00,52.58,52.61,52.54,52.59,82007.0,40.3366,40.3596,40.3059,40.3443,82007.0
2017-10-19 11:30:00,52.6,52.68,52.56,52.68,91874.0,40.3519,40.4133,40.3213,40.4133,91874.0
2017-10-19 11:40:00,52.68,52.68,52.63,52.63,38470.0,40.4133,40.4133,40.375,40.375,38470.0
2017-10-19 11:50:00,52.64,52.73,52.63,52.73,37368.0,40.3826,40.4517,40.375,40.4517,37368.0
2017-10-19 12:00:00,52.73,52.74,52.67,52.73,21428.0,40.4517,40.4593,40.4056,40.4517,21428.0
2017-10-19 12:10:00,52.73,52.8,52.72,52.79,22197.0,40.4517,40.5054,40.444,40.4977,22197.0
2017-10-19 12:20:00,52.79,52.84,52.78,52.8,25106.0,40.4977,40.5361,40.49,40.5054,25106.0
2017-10-19 12:30:00,52.81,52.82,52.78,52.79,30260.0,40.513,40.5207,40.49,40.4977,30260.0
2017-10-19 12:40:00,52.79,52.81,52.77,52.78,26184.0,40.4977,40.513,40.4824,40.49,26184.0
2017-10-19 12:50:00,52.78,52.81,52.76,52.78,26871.0,40.49,40.513,40.4747,40.49,26871.0
2017-10-19 13:00:00,52.77,52.89,52.77,52.88,23011.0,40.4824,40.5744,40.4824,40.5667,23011.0
2017-10-19 13:10:00,52.88,52.9,52.86,52.9,16099.0,40.5667,40.5821,40.5514,40.5821,16099.0
2017-10-19 13:20:00,52.89,52.91,52.88,52.89,20574.0,40.5744,40.5898,40.5667,40.5744,20574.0
2017-10-19 13:30:00,52.89,52.9,52.84,52.9,24773.0,40.5744,40.5821,40.5361,40.5821,24773.0
2017-10-19 13:40:00,52.9,52.97,52.89,52.96,41010.0,40.5821,40.6358,40.5744,40.6281,41010.0
2017-10-19 13:50:00,52.96,52.98,52.94,52.96,24148.0,40.6281,40.6435,40.6128,40.6281,24148.0
2017-10-19 14:00:00,52.95,53.01,52.95,52.98,26966.0,40.6204,40.6665,40.6204,40.6435,26966.0
2017-10-19 14:10:00,52.98,53.02,52.98,53.02,31682.0,40.6435,40.6741,40.6435,40.6741,31682.0
2017-10-19 14:20:00,53.01,53.04,52.98,53.03,48886.0,40.6665,40.6895,40.6435,40.6818,48886.0
2017-10-19 14:30:00,53.03,53.07,53.02,53.05,38509.0,40.6818,40.7125,40.6741,40.6972,38509.0
2017-10-19 14:40:00,53.05,53.06,52.97,53.02,80691.0,40.6972,40.7048,40.6358,40.6741,80691.0
2017-10-19 14:50:00,53.02,53.02,52.98,53.0,38992.0,40.6741,40.6741,40.6435,40.6588,38992.0
2017-10-19 15:00:00,53.0,53.0,52.97,52.99,48831.0,40.6588,40.6588,40.6358,40.6511,48831.0
2017-10-19 15:10:00,52.98,52.99,52.96,52.97,40885.0,40.6435,40.6511,40.6281,40.6358,40885.0
2017-10-19 15:20:00,52.96,52.98,52.95,52.95,33016.0,40.6281,40.6435,40.6204,40.6204,33016.0
2017-10-19 15:30:00,52.95,52.99,52.94,52.94,52749.0,40.6204,40.6511,40.6128,40.6128,52749.0
2017-10-19 15:40:00,52.95,52.97,52.93,52.94,80237.0,40.6204,40.6358,40.6051,40.6128,80237.0
2017-10-19 15:50:00,52.94,52.99,52.93,52.99,240495.0,40.6128,40.6511,40.6051,40.6511,240495.0
2017-10-20 09:30:00,53.56,53.58,53.3,53.36,306584.0,41.0884,41.1037,40.8889,40.935,306584.0
2017-10-20 09:40:00,53.36,53.46,53.26,53.38,93427.0,40.935,41.0117,40.8583,40.9503,93427.0
2017-10-20 09:50:00,53.38,53.49,53.29,53.42,131647.0,40.9503,41.0347,40.8813,40.981,131647.0
2017-10-20 10:00:00,53.41,53.52,53.34,53.38,80018.0,40.9733,41.0577,40.9196,40.9503,80018.0
2017-10-20 10:10:00,53.39,53.47,53.38,53.44,78991.0,40.958,41.0194,40.9503,40.9963,78991.0
2017-10-20 10:20:00,53.44,53.45,53.35,53.37,62447.0,40.9963,41.004,40.9273,40.9426,62447.0
2017-10-20 10:30:00,53.36,53.39,53.27,53.27,93926.0,40.935,40.958,40.8659,40.8659,93926.0
2017-10-20 10:40:00,53.27,53.33,53.23,53.32,88802.0,40.8659,40.912,40.8352,40.9043,88802.0
2017-10-20 10:50:00,53.32,53.34,53.26,53.29,55925.0,40.9043,40.9196,40.8583,40.8813,55925.0
2017-10-20 11:00:00,53.29,53.3,53.24,53.27,43403.0,40.8813,40.8889,40.8429,40.8659,43403.0
2017-10-20 11:10:00,53.27,53.27,53.2,53.23,68991.0,40.8659,40.8659,40.8122,40.8352,68991.0
2017-10-20 11:20:00,53.22,53.25,53.19,53.21,87123.0,40.8276,40.8506,40.8046,40.8199,87123.0
2017-10-20 11:30:00,53.21,53.22,53.18,53.22,105241.0,40.8199,40.8276,40.7969,40.8276,105241.0
2017-10-20 11:40:00,53.22,53.23,53.15,53.2,49520.0,40.8276,40.8352,40.7739,40.8122,49520.0
2017-10-20 11:50:00,53.2,53.24,53.18,53.23,69159.0,40.8122,40.8429,40.7969,40.8352,69159.0
2017-10-20 12:00:00,53.23,53.26,53.18,53.2,110899.0,40.8352,40.8583,40.7969,40.8122,110899.0
2017-10-20 12:10:00,53.2,53.22,53.18,53.22,48533.0,40.8122,40.8276,40.7969,40.8276,48533.0
2017-10-20 12:20:00,53.22,53.25,53.2,53.21,39652.0,40.8276,40.8506,40.8122,40.8199,39652.0
2017-10-20 12:30:00,53.21,53.23,53.2,53.22,33452.0,40.8199,40.8352,40.8122,40.8276,33452.0
2017-10-20 12:40:00,53.22,53.22,53.14,53.14,36453.0,40.8276,40.8276,40.7662,40.7662,36453.0
2017-10-20 12:50:00,53.15,53.17,53.1,53.1,49698.0,40.7739,40.7892,40.7355,40.7355,49698.0
2017-10-20 13:00:00,53.11,53.15,53.08,53.15,38407.0,40.7432,40.7739,40.7202,40.7739,38407.0
2017-10-20 13:10:00,53.15,53.18,53.14,53.16,50013.0,40.7739,40.7969,40.7662,40.7815,50013.0
2017-10-20 13:20:00,53.17,53.23,53.16,53.21,63968.0,40.7892,40.8352,40.7815,40.8199,63968.0
2017-10-20 13:30:00,53.22,53.26,53.21,53.24,33855.0,40.8276,40.8583,40.8199,40.8429,33855.0
2017-10-20 13:40:00,53.25,53.26,53.22,53.25,31000.0,40.8506,40.8583,40.8276,40.8506,31000.0
2017-10-20 13:50:00,53.26,53.26,53.18,53.22,35307.0,40.8583,40.8583,40.7969,40.8276,35307.0
2017-10-20 14:00:00,53.21,53.27,53.2,53.25,26025.0,40.8199,40.8659,40.8122,40.8506,26025.0
2017-10-20 14:10:00,53.25,53.27,53.21,53.25,55506.0,40.8506,40.8659,40.8199,40.8506,55506.0
2017-10-20 14:20:00,53.24,53.26,53.2,53.22,53939.0,40.8429,40.8583,40.8122,40.8276,53939.0
2017-10-20 14:30:00,53.24,53.27,53.22,53.23,69884.0,40.8429,40.8659,40.8276,40.8352,69884.0
2017-10-20 14:40:00,53.24,53.25,53.21,53.23,48739.0,40.8429,40.8506,40.8199,40.8352,48739.0
2017-10-20 14:50:00,53.23,53.24,53.2,53.2,48789.0,40.8352,40.8429,40.8122,40.8122,48789.0
2017-10-20 15:00:00,53.21,53.25,53.2,53.2,62250.0,40.8199,40.8506,40.8122,40.8122,62250.0
2017-10-20 15:10:00,53.2,53.23,53.18,53.18,123730.0,40.8122,40.8352,40.7969,40.7969,123730.0
2017-10-20 15:20:00,53.18,53.23,53.18,53.23,110952.0,40.7969,40.8352,40.7969,40.8352,110952.0
2017-10-20 15:30:00,53.23,53.36,53.21,53.31,192499.0,40.8352,40.935,40.8199,40.8966,192499.0
2017-10-20 15:40:00,53.32,53.34,53.28,53.32,195192.0,40.9043,40.9196,40.8736,40.9043,195192.0
2017-10-20 15:50:00,53.32,53.33,53.21,53.28,466678.0,40.9043,40.912,40.8199,40.8736,466678.0
2017-10-23 09:30:00,53.2,53.47,53.2,53.28,100321.0,40.8122,41.0194,40.8122,40.8736,100321.0
2017-10-23 09:40:00,53.28,53.48,53.21,53.47,45287.0,40.8736,41.027,40.8199,41.0194,45287.0
2017-10-23 09:50:00,53.48,53.65,53.47,53.6,96401.0,41.027,41.1574,41.0194,41.1191,96401.0
2017-10-23 10:00:00,53.59,53.62,53.43,53.44,85552.0,41.1114,41.1344,40.9887,40.9963,85552.0
2017-10-23 10:10:00,53.44,53.46,53.31,53.31,54377.0,40.9963,41.0117,40.8966,40.8966,54377.0
2017-10-23 10:20:00,53.31,53.34,53.25,53.28,114189.0,40.8966,40.9196,40.8506,40.8736,114189.0
2017-10-23 10:30:00,53.27,53.39,53.27,53.34,34403.0,40.8659,40.958,40.8659,40.9196,34403.0
2017-10-23 10:40:00,53.35,53.38,53.31,53.33,39537.0,40.9273,40.9503,40.8966,40.912,39537.0
2017-10-23 10:50:00,53.33,53.41,53.32,53.39,28079.0,40.912,40.9733,40.9043,40.958,28079.0
2017-10-23 11:00:00,53.39,53.4,53.34,53.36,23610.0,40.958,40.9657,40.9196,40.935,23610.0
2017-10-23 11:10:00,53.36,53.38,53.34,53.36,31950.0,40.935,40.9503,40.9196,40.935,31950.0
2017-10-23 11:20:00,53.37,53.42,53.35,53.41,31582.0,40.9426,40.981,40.9273,40.9733,31582.0
2017-10-23 11:30:00,53.42,53.42,53.33,53.34,47656.0,40.981,40.981,40.912,40.9196,47656.0
2017-10-23 11:40:00,53.33,53.42,53.33,53.4,31187.0,40.912,40.981,40.912,40.9657,31187.0
2017-10-23 11:50:00,53.4,53.43,53.37,53.38,27797.0,40.9657,40.9887,40.9426,40.9503,27797.0
2017-10-23 12:00:00,53.39,53.39,53.36,53.39,24289.0,40.958,40.958,40.935,40.958,24289.0
2017-10-23 12:10:00,53.38,53.41,53.37,53.4,37341.0,40.9503,40.9733,40.9426,40.9657,37341.0
2017-10-23 12:20:00,53.41,53.42,53.39,53.42,27212.0,40.9733,40.981,40.958,40.981,27212.0
2017-10-23 12:30:00,53.41,53.44,53.38,53.4,51586.0,40.9733,40.9963,40.9503,40.9657,51586.0
2017-10-23 12:40:00,53.41,53.45,53.4,53.43,23153.0,40.9733,41.004,40.9657,40.9887,23153.0
2017-10-23 12:50:00,53.42,53.44,53.4,53.43,22795.0,40.981,40.9963,40.9657,40.9887,22795.0
2017-10-23 13:00:00,53.43,53.44,53.4,53.44,18486.0,40.9887,40.9963,40.9657,40.9963,18486.0
2017-10-23 13:10:00,53.43,53.46,53.38,53.42,61110.0,40.9887,41.0117,40.9503,40.981,61110.0
2017-10-23 13:20:00,53.41,53.45,53.41,53.45,19745.0,40.9733,41.004,40.9733,41.004,19745.0
2017-10-23 13:30:00,53.45,53.46,53.37,53.37,24181.0,41.004,41.0117,40.9426,40.9426,24181.0
2017-10-23 13:40:00,53.37,53.43,53.37,53.42,27461.0,40.9426,40.9887,40.9426,40.981,27461.0
2017-10-23 13:50:00,53.41,53.45,53.41,53.42,24077.0,40.9733,41.004,40.9733,40.981,24077.0
2017-10-23 14:00:00,53.43,53.45,53.41,53.44,30822.0,40.9887,41.004,40.9733,40.9963,30822.0
2017-10-23 14:10:00,53.44,53.44,53.37,53.39,31942.0,40.9963,40.9963,40.9426,40.958,31942.0
2017-10-23 14:20:00,53.39,53.43,53.37,53.42,44915.0,40.958,40.9887,40.9426,40.981,44915.0
2017-10-23 14:30:00,53.42,53.43,53.4,53.42,25254.0,40.981,40.9887,40.9657,40.981,25254.0
2017-10-23 14:40:00,53.41,53.45,53.37,53.38,57965.0,40.9733,41.004,40.9426,40.9503,57965.0
2017-10-23 14:50:00,53.39,53.47,53.38,53.47,41843.0,40.958,41.0194,40.9503,41.0194,41843.0
2017-10-23 15:00:00,53.47,53.5,53.45,53.46,38510.0,41.0194,41.0424,41.004,41.0117,38510.0
2017-10-23 15:10:00,53.46,53.47,53.44,53.46,36142.0,41.0117,41.0194,40.9963,41.0117,36142.0
2017-10-23 15:20:00,53.46,53.49,53.41,53.46,168594.0,41.0117,41.0347,40.9733,41.0117,168594.0
2017-10-23 15:30:00,53.46,53.5,53.39,53.41,85935.0,41.0117,41.0424,40.958,40.9733,85935.0
2017-10-23 15:40:00,53.4,53.43,53.38,53.41,93872.0,40.9657,40.9887,40.9503,40.9733,93872.0
2017-10-23 15:50:00,53.41,53.46,53.37,53.45,267912.0,40.9733,41.0117,40.9426,41.004,267912.0
2017-10-24 09:30:00,53.85,54.13,53.84,54.03,194836.0,41.3109,41.5257,41.3032,41.449,194836.0
2017-10-24 09:40:00,54.03,54.1,53.99,54.05,91062.0,41.449,41.5027,41.4183,41.4643,91062.0
2017-10-24 09:50:00,54.05,54.13,54.0,54.01,172452.0,41.4643,41.5257,41.426,41.4336,172452.0
2017-10-24 10:00:00,54.01,54.07,53.96,54.05,91951.0,41.4336,41.4797,41.3953,41.4643,91951.0
2017-10-24 10:10:00,54.05,54.08,53.98,53.98,65663.0,41.4643,41.4873,41.4106,41.4106,65663.0
2017-10-24 10:20:00,53.98,54.04,53.96,54.04,73755.0,41.4106,41.4566,41.3953,41.4566,73755.0
2017-10-24 10:30:00,54.04,54.05,53.96,53.98,57514.0,41.4566,41.4643,41.3953,41.4106,57514.0
2017-10-24 10:40:00,53.98,54.08,53.97,54.08,52099.0,41.4106,41.4873,41.4029,41.4873,52099.0
2017-10-24 10:50:00,54.08,54.14,54.06,54.06,58532.0,41.4873,41.5334,41.472,41.472,58532.0
2017-10-24 11:00:00,54.06,54.08,54.02,54.04,85946.0,41.472,41.4873,41.4413,41.4566,85946.0
2017-10-24 11:10:00,54.04,54.08,54.0,54.03,69153.0,41.4566,41.4873,41.426,41.449,69153.0
2017-10-24 11:20:00,54.03,54.06,53.99,54.0,77013.0,41.449,41.472,41.4183,41.426,77013.0
2017-10-24 11:30:00,53.99,54.04,53.99,54.04,38664.0,41.4183,41.4566,41.4183,41.4566,38664.0
2017-10-24 11:40:00,54.04,54.09,54.03,54.05,33681.0,41.4566,41.495,41.449,41.4643,33681.0
2017-10-24 11:50:00,54.06,54.08,54.04,54.06,33539.0,41.472,41.4873,41.4566,41.472,33539.0
2017-10-24 12:00:00,54.06,54.09,54.05,54.06,39168.0,41.472,41.495,41.4643,41.472,39168.0
2017-10-24 12:10:00,54.06,54.13,54.06,54.12,41912.0,41.472,41.5257,41.472,41.518,41912.0
2017-10-24 12:20:00,54.11,54.14,54.1,54.14,27388.0,41.5103,41.5334,41.5027,41.5334,27388.0
2017-10-24 12:30:00,54.14,54.14,54.11,54.12,29122.0,41.5334,41.5334,41.5103,41.518,29122.0
2017-10-24 12:40:00,54.12,54.13,54.1,54.1,36138.0,41.518,41.5257,41.5027,41.5027,36138.0
2017-10-24 12:50:00,54.11,54.13,54.09,54.1,41004.0,41.5103,41.5257,41.495,41.5027,41004.0
2017-10-24 13:00:00,54.1,54.1,54.04,54.09,61993.0,41.5027,41.5027,41.4566,41.495,61993.0
2017-10-24 13:10:00,54.09,54.11,54.06,54.1,57938.0,41.495,41.5103,41.472,41.5027,57938.0
2017-10-24 13:20:00,54.11,54.18,54.08,54.1,104091.0,41.5103,41.564,41.4873,41.5027,104091.0
2017-10-24 13:30:00,54.11,54.16,54.1,54.11,94073.0,41.5103,41.5487,41.5027,41.5103,94073.0
2017-10-24 13:40:00,54.11,54.16,54.1,54.15,56691.0,41.5103,41.5487,41.5027,41.541,56691.0
2017-10-24 13:50:00,54.15,54.2,54.11,54.16,104249.0,41.541,41.5794,41.5103,41.5487,104249.0
2017-10-24 14:00:00,54.16,54.17,54.13,54.13,60287.0,41.5487,41.5564,41.5257,41.5257,60287.0
2017-10-24 14:10:00,54.13,54.22,54.12,54.22,52334.0,41.5257,41.5947,41.518,41.5947,52334.0
2017-10-24 14:20:00,54.22,54.28,54.21,54.25,161885.0,41.5947,41.6408,41.5871,41.6177,161885.0
2017-10-24 14:30:00,54.25,54.32,54.24,54.31,69018.0,41.6177,41.6714,41.6101,41.6638,69018.0
2017-10-24 14:40:00,54.3,54.33,54.26,54.26,83842.0,41.6561,41.6791,41.6254,41.6254,83842.0
2017-10-24 14:50:00,54.26,54.27,54.2,54.23,67945.0,41.6254,41.6331,41.5794,41.6024,67945.0
2017-10-24 15:00:00,54.23,54.29,54.19,54.22,92773.0,41.6024,41.6484,41.5717,41.5947,92773.0
2017-10-24 15:10:00,54.21,54.26,54.19,54.21,100208.0,41.5871,41.6254,41.5717,41.5871,100208.0
2017-10-24 15:20:00,54.21,54.25,54.19,54.19,181542.0,41.5871,41.6177,41.5717,41.5717,181542.0
2017-10-24 15:30:00,54.2,54.21,54.15,54.16,117380.0,41.5794,41.5871,41.541,41.5487,117380.0
2017-10-24 15:40:00,54.17,54.18,54.09,54.13,181476.0,41.5564,41.564,41.495,41.5257,181476.0
2017-10-24 15:50:00,54.12,54.16,54.1,54.15,317314.0,41.518,41.5487,41.5027,41.541,317314.0
2017-10-25 09:30:00,54.2,54.22,54.01,54.03,111475.0,41.5794,41.5947,41.4336,41.449,111475.0
2017-10-25 09:40:00,54.03,54.16,53.92,54.16,83361.0,41.449,41.5487,41.3646,41.5487,83361.0
2017-10-25 09:50:00,54.15,54.21,54.08,54.17,47075.0,41.541,41.5871,41.4873,41.5564,47075.0
2017-10-25 10:00:00,54.17,54.21,54.13,54.17,69765.0,41.5564,41.5871,41.5257,41.5564,69765.0
2017-10-25 10:10:00,54.18,54.21,53.98,53.99,142719.0,41.564,41.5871,41.4106,41.4183,142719.0
2017-10-25 10:20:00,53.99,54.0,53.91,53.95,70049.0,41.4183,41.426,41.3569,41.3876,70049.0
2017-10-25 10:30:00,53.94,54.03,53.91,53.91,78339.0,41.3799,41.449,41.3569,41.3569,78339.0
2017-10-25 10:40:00,53.91,53.99,53.88,53.99,109339.0,41.3569,41.4183,41.3339,41.4183,109339.0
2017-10-25 10:50:00,54.0,54.14,53.99,54.1,70474.0,41.426,41.5334,41.4183,41.5027,70474.0
2017-10-25 11:00:00,54.1,54.1,53.86,53.88,69809.0,41.5027,41.5027,41.3186,41.3339,69809.0
2017-10-25 11:10:00,53.89,53.98,53.88,53.91,76317.0,41.3416,41.4106,41.3339,41.3569,76317.0
2017-10-25 11:20:00,53.91,54.06,53.89,54.0,69100.0,41.3569,41.472,41.3416,41.426,69100.0
2017-10-25 11:30:00,53.99,54.08,53.99,54.01,69264.0,41.4183,41.4873,41.4183,41.4336,69264.0
2017-10-25 11:40:00,54.01,54.07,53.99,54.02,37125.0,41.4336,41.4797,41.4183,41.4413,37125.0
2017-10-25 11:50:00,54.02,54.02,53.91,53.95,102426.0,41.4413,41.4413,41.3569,41.3876,102426.0
2017-10-25 12:00:00,53.94,53.94,53.87,53.92,63236.0,41.3799,41.3799,41.3262,41.3646,63236.0
2017-10-25 12:10:00,53.91,53.91,53.74,53.75,74790.0,41.3569,41.3569,41.2265,41.2342,74790.0
2017-10-25 12:20:00,53.75,53.82,53.72,53.77,45551.0,41.2342,41.2879,41.2112,41.2495,45551.0
2017-10-25 12:30:00,53.76,53.79,53.72,53.77,64451.0,41.2418,41.2649,41.2112,41.2495,64451.0
2017-10-25 12:40:00,53.76,53.88,53.76,53.82,56971.0,41.2418,41.3339,41.2418,41.2879,56971.0
2017-10-25 12:50:00,53.83,53.9,53.81,53.87,53358.0,41.2955,41.3492,41.2802,41.3262,53358.0
2017-10-25 13:00:00,53.86,53.87,53.78,53.79,55373.0,41.3186,41.3262,41.2572,41.2649,55373.0
2017-10-25 13:10:00,53.78,53.86,53.78,53.83,29876.0,41.2572,41.3186,41.2572,41.2955,29876.0
2017-10-25 13:20:00,53.83,53.84,53.81,53.81,40814.0,41.2955,41.3032,41.2802,41.2802,40814.0
2017-10-25 13:30:00,53.82,53.9,53.81,53.89,44449.0,41.2879,41.3492,41.2802,41.3416,44449.0
2017-10-25 13:40:00,53.89,53.93,53.88,53.88,39399.0,41.3416,41.3723,41.3339,41.3339,39399.0
2017-10-25 13:50:00,53.89,53.93,53.87,53.89,63857.0,41.3416,41.3723,41.3262,41.3416,63857.0
2017-10-25 14:00:00,53.88,54.01,53.88,53.97,53122.0,41.3339,41.4336,41.3339,41.4029,53122.0
2017-10-25 14:10:00,53.98,54.0,53.93,53.96,94788.0,41.4106,41.426,41.3723,41.3953,94788.0
2017-10-25 14:20:00,53.95,54.0,53.93,53.97,90819.0,41.3876,41.426,41.3723,41.4029,90819.0
2017-10-25 14:30:00,53.97,53.97,53.83,53.86,39687.0,41.4029,41.4029,41.2955,41.3186,39687.0
2017-10-25 14:40:00,53.87,53.87,53.74,53.8,38784.0,41.3262,41.3262,41.2265,41.2725,38784.0
2017-10-25 14:50:00,53.8,53.82,53.76,53.77,46741.0,41.2725,41.2879,41.2418,41.2495,46741.0
2017-10-25 15:00:00,53.77,53.89,53.76,53.87,74324.0,41.2495,41.3416,41.2418,41.3262,74324.0
2017-10-25 15:10:00,53.87,53.9,53.85,53.9,34891.0,41.3262,41.3492,41.3109,41.3492,34891.0
2017-10-25 15:20:00,53.9,54.01,53.89,53.98,128317.0,41.3492,41.4336,41.3416,41.4106,128317.0
2017-10-25 15:30:00,53.98,54.04,53.96,53.96,105003.0,41.4106,41.4566,41.3953,41.3953,105003.0
2017-10-25 15:40:00,53.95,53.96,53.84,53.84,158082.0,41.3876,41.3953,41.3032,41.3032,158082.0
2017-10-25 15:50:00,53.85,53.93,53.83,53.91,253112.0,41.3109,41.3723,41.2955,41.3569,253112.0
2017-10-26 09:30:00,54.11,54.26,54.07,54.18,89974.0,41.5103,41.6254,41.4797,41.564,89974.0
2017-10-26 09:40:00,54.17,54.31,54.13,54.15,65307.0,41.5564,41.6638,41.5257,41.541,65307.0
2017-10-26 09:50:00,54.16,54.22,54.1,54.2,38405.0,41.5487,41.5947,41.5027,41.5794,38405.0
2017-10-26 10:00:00,54.2,54.22,54.12,54.22,59716.0,41.5794,41.5947,41.518,41.5947,59716.0
2017-10-26 10:10:00,54.22,54.27,54.21,54.23,75283.0,41.5947,41.6331,41.5871,41.6024,75283.0
2017-10-26 10:20:00,54.22,54.25,54.19,54.21,60310.0,41.5947,41.6177,41.5717,41.5871,60310.0
2017-10-26 10:30:00,54.22,54.24,54.12,54.14,92628.0,41.5947,41.6101,41.518,41.5334,92628.0
2017-10-26 10:40:00,54.15,54.18,54.12,54.12,84600.0,41.541,41.564,41.518,41.518,84600.0
2017-10-26 10:50:00,54.13,54.19,54.13,54.18,113834.0,41.5257,41.5717,41.5257,41.564,113834.0
2017-10-26 11:00:00,54.18,54.35,54.18,54.27,89994.0,41.564,41.6945,41.564,41.6331,89994.0
2017-10-26 11:10:00,54.28,54.35,54.2,54.23,71039.0,41.6408,41.6945,41.5794,41.6024,71039.0
2017-10-26 11:20:00,54.23,54.27,54.18,54.24,41131.0,41.6024,41.6331,41.564,41.6101,41131.0
2017-10-26 11:30:00,54.23,54.24,54.16,54.2,83334.0,41.6024,41.6101,41.5487,41.5794,83334.0
2017-10-26 11:40:00,54.2,54.21,54.16,54.19,87289.0,41.5794,41.5871,41.5487,41.5717,87289.0
2017-10-26 11:50:00,54.19,54.19,54.09,54.1,82736.0,41.5717,41.5717,41.495,41.5027,82736.0
2017-10-26 12:00:00,54.11,54.14,54.05,54.13,93895.0,41.5103,41.5334,41.4643,41.5257,93895.0
2017-10-26 12:10:00,54.13,54.15,54.1,54.12,53611.0,41.5257,41.541,41.5027,41.518,53611.0
2017-10-26 12:20:00,54.13,54.18,54.12,54.16,39309.0,41.5257,41.564,41.518,41.5487,39309.0
2017-10-26 12:30:00,54.17,54.18,54.05,54.08,26093.0,41.5564,41.564,41.4643,41.4873,26093.0
2017-10-26 12:40:00,54.08,54.1,54.04,54.07,39483.0,41.4873,41.5027,41.4566,41.4797,39483.0
2017-10-26 12:50:00,54.08,54.13,54.08,54.13,30166.0,41.4873,41.5257,41.4873,41.5257,30166.0
2017-10-26 13:00:00,54.12,54.18,54.1,54.16,32306.0,41.518,41.564,41.5027,41.5487,32306.0
2017-10-26 13:10:00,54.16,54.29,54.16,54.29,43769.0,41.5487,41.6484,41.5487,41.6484,43769.0
2017-10-26 13:20:00,54.28,54.3,54.22,54.25,54278.0,41.6408,41.6561,41.5947,41.6177,54278.0
2017-10-26 13:30:00,54.25,54.33,54.24,54.3,61821.0,41.6177,41.6791,41.6101,41.6561,61821.0
2017-10-26 13:40:00,54.31,54.39,54.29,54.35,37535.0,41.6638,41.7251,41.6484,41.6945,37535.0
2017-10-26 13:50:00,54.35,54.36,54.27,54.31,27832.0,41.6945,41.7021,41.6331,41.6638,27832.0
2017-10-26 14:00:00,54.32,54.32,54.22,54.31,38983.0,41.6714,41.6714,41.5947,41.6638,38983.0
2017-10-26 14:10:00,54.31,54.31,54.24,54.27,24785.0,41.6638,41.6638,41.6101,41.6331,24785.0
2017-10-26 14:20:00,54.27,54.28,54.21,54.23,32982.0,41.6331,41.6408,41.5871,41.6024,32982.0
2017-10-26 14:30:00,54.22,54.26,54.22,54.25,78972.0,41.5947,41.6254,41.5947,41.6177,78972.0
2017-10-26 14:40:00,54.25,54.31,54.25,54.3,44122.0,41.6177,41.6638,41.6177,41.6561,44122.0
2017-10-26 14:50:00,54.31,54.32,54.27,54.29,35558.0,41.6638,41.6714,41.6331,41.6484,35558.0
2017-10-26 15:00:00,54.29,54.31,54.22,54.23,72209.0,41.6484,41.6638,41.5947,41.6024,72209.0
2017-10-26 15:10:00,54.23,54.28,54.22,54.23,45683.0,41.6024,41.6408,41.5947,41.6024,45683.0
2017-10-26 15:20:00,54.23,54.25,54.19,54.24,79829.0,41.6024,41.6177,41.5717,41.6101,79829.0
2017-10-26 15:30:00,54.25,54.29,54.21,54.24,79790.0,41.6177,41.6484,41.5871,41.6101,79790.0
2017-10-26 15:40:00,54.24,54.32,54.24,54.26,151405.0,41.6101,41.6714,41.6101,41.6254,151405.0
2017-10-26 15:50:00,54.26,54.27,54.19,54.2,260578.0,41.6254,41.6331,41.5717,41.5794,260578.0
2017-10-27 09:30:00,54.05,54.23,53.95,53.97,129350.0,41.4643,41.6024,41.3876,41.4029,129350.0
2017-10-27 09:40:00,53.96,54.06,53.9,53.92,60619.0,41.3953,41.472,41.3492,41.3646,60619.0
2017-10-27 09:50:00,53.93,54.06,53.9,54.02,57263.0,41.3723,41.472,41.3492,41.4413,57263.0
2017-10-27 10:00:00,54.03,54.06,53.92,53.95,77505.0,41.449,41.472,41.3646,41.3876,77505.0
2017-10-27 10:10:00,53.95,53.96,53.76,53.88,35665.0,41.3876,41.3953,41.2418,41.3339,35665.0
2017-10-27 10:20:00,53.88,53.95,53.8,53.95,40560.0,41.3339,41.3876,41.2725,41.3876,40560.0
2017-10-27 10:30:00,53.95,54.0,53.91,53.97,53585.0,41.3876,41.426,41.3569,41.4029,53585.0
2017-10-27 10:40:00,53.97,53.97,53.88,53.91,53084.0,41.4029,41.4029,41.3339,41.3569,53084.0
2017-10-27 10:50:00,53.91,53.99,53.9,53.98,42858.0,41.3569,41.4183,41.3492,41.4106,42858.0
2017-10-27 11:00:00,53.98,54.0,53.91,54.0,61844.0,41.4106,41.426,41.3569,41.426,61844.0
2017-10-27 11:10:00,54.01,54.05,53.97,54.02,28384.0,41.4336,41.4643,41.4029,41.4413,28384.0
2017-10-27 11:20:00,54.02,54.03,53.87,53.88,43592.0,41.4413,41.449,41.3262,41.3339,43592.0
2017-10-27 11:30:00,53.89,53.99,53.87,53.99,43344.0,41.3416,41.4183,41.3262,41.4183,43344.0
2017-10-27 11:40:00,53.98,54.08,53.96,54.03,33929.0,41.4106,41.4873,41.3953,41.449,33929.0
2017-10-27 11:50:00,54.03,54.11,53.98,54.11,42667.0,41.449,41.5103,41.4106,41.5103,42667.0
2017-10-27 12:00:00,54.12,54.17,54.1,54.16,27885.0,41.518,41.5564,41.5027,41.5487,27885.0
2017-10-27 12:10:00,54.15,54.16,54.1,54.13,25814.0,41.541,41.5487,41.5027,41.5257,25814.0
2017-10-27 12:20:00,54.13,54.14,54.07,54.07,24070.0,41.5257,41.5334,41.4797,41.4797,24070.0
2017-10-27 12:30:00,54.08,54.13,54.07,54.12,22944.0,41.4873,41.5257,41.4797,41.518,22944.0
2017-10-27 12:40:00,54.12,54.21,54.11,54.19,30964.0,41.518,41.5871,41.5103,41.5717,30964.0
2017-10-27 12:50:00,54.18,54.19,54.16,54.18,17422.0,41.564,41.5717,41.5487,41.564,17422.0
2017-10-27 13:00:00,54.18,54.23,54.16,54.21,23777.0,41.564,41.6024,41.5487,41.5871,23777.0
2017-10-27 13:10:00,54.22,54.22,54.16,54.18,16512.0,41.5947,41.5947,41.5487,41.564,16512.0
2017-10-27 13:20:00,54.18,54.23,54.16,54.2,33800.0,41.564,41.6024,41.5487,41.5794,33800.0
2017-10-27 13:30:00,54.2,54.2,54.16,54.19,28223.0,41.5794,41.5794,41.5487,41.5717,28223.0
2017-10-27 13:40:00,54.2,54.2,54.16,54.19,48686.0,41.5794,41.5794,41.5487,41.5717,48686.0
2017-10-27 13:50:00,54.19,54.24,54.18,54.22,41030.0,41.5717,41.6101,41.564,41.5947,41030.0
2017-10-27 14:00:00,54.23,54.25,54.2,54.22,32726.0,41.6024,41.6177,41.5794,41.5947,32726.0
2017-10-27 14:10:00,54.23,54.31,54.23,54.3,108337.0,41.6024,41.6638,41.6024,41.6561,108337.0
2017-10-27 14:20:00,54.29,54.31,54.26,54.29,34412.0,41.6484,41.6638,41.6254,41.6484,34412.0
2017-10-27 14:30:00,54.29,54.29,54.2,54.22,31005.0,41.6484,41.6484,41.5794,41.5947,31005.0
2017-10-27 14:40:00,54.22,54.23,54.18,54.19,31952.0,41.5947,41.6024,41.564,41.5717,31952.0
2017-10-27 14:50:00,54.18,54.23,54.17,54.21,41107.0,41.564,41.6024,41.5564,41.5871,41107.0
2017-10-27 15:00:00,54.21,54.23,54.17,54.17,25852.0,41.5871,41.6024,41.5564,41.5564,25852.0
2017-10-27 15:10:00,54.17,54.21,54.17,54.18,30172.0,41.5564,41.5871,41.5564,41.564,30172.0
2017-10-27 15:20:00,54.17,54.24,54.16,54.21,103172.0,41.5564,41.6101,41.5487,41.5871,103172.0
2017-10-27 15:30:00,54.2,54.22,54.16,54.21,49845.0,41.5794,41.5947,41.5487,41.5871,49845.0
2017-10-27 15:40:00,54.22,54.24,54.18,54.22,80872.0,41.5947,41.6101,41.564,41.5947,80872.0
2017-10-27 15:50:00,54.23,54.29,54.22,54.29,216904.0,41.6024,41.6484,41.5947,41.6484,216904.0
2017-10-30 09:30:00,53.85,54.06,53.8,53.97,159145.0,41.3109,41.472,41.2725,41.4029,159145.0
2017-10-30 09:40:00,53.97,54.01,53.72,53.72,82980.0,41.4029,41.4336,41.2112,41.2112,82980.0
2017-10-30 09:50:00,53.73,53.79,53.7,53.78,80886.0,41.2188,41.2649,41.1958,41.2572,80886.0
2017-10-30 10:00:00,53.77,53.79,53.72,53.73,67802.0,41.2495,41.2649,41.2112,41.2188,67802.0
2017-10-30 10:10:00,53.72,53.83,53.65,53.82,94452.0,41.2112,41.2955,41.1574,41.2879,94452.0
2017-10-30 10:20:00,53.82,53.91,53.82,53.9,66306.0,41.2879,41.3569,41.2879,41.3492,66306.0
2017-10-30 10:30:00,53.91,53.95,53.85,53.87,74001.0,41.3569,41.3876,41.3109,41.3262,74001.0
2017-10-30 10:40:00,53.87,53.91,53.83,53.85,104995.0,41.3262,41.3569,41.2955,41.3109,104995.0
2017-10-30 10:50:00,53.86,53.88,53.81,53.86,66549.0,41.3186,41.3339,41.2802,41.3186,66549.0
2017-10-30 11:00:00,53.87,53.98,53.86,53.96,75313.0,41.3262,41.4106,41.3186,41.3953,75313.0
2017-10-30 11:10:00,53.96,54.04,53.92,53.97,60350.0,41.3953,41.4566,41.3646,41.4029,60350.0
2017-10-30 11:20:00,53.96,54.0,53.84,53.86,30202.0,41.3953,41.426,41.3032,41.3186,30202.0
2017-10-30 11:30:00,53.86,53.92,53.79,53.8,105613.0,41.3186,41.3646,41.2649,41.2725,105613.0
2017-10-30 11:40:00,53.8,53.88,53.77,53.85,63334.0,41.2725,41.3339,41.2495,41.3109,63334.0
2017-10-30 11:50:00,53.85,53.86,53.8,53.85,44788.0,41.3109,41.3186,41.2725,41.3109,44788.0
2017-10-30 12:00:00,53.86,53.86,53.81,53.85,71569.0,41.3186,41.3186,41.2802,41.3109,71569.0
2017-10-30 12:10:00,53.85,53.85,53.77,53.79,61740.0,41.3109,41.3109,41.2495,41.2649,61740.0
2017-10-30 12:20:00,53.79,53.85,53.77,53.8,47727.0,41.2649,41.3109,41.2495,41.2725,47727.0
2017-10-30 12:30:00,53.81,53.83,53.77,53.79,39003.0,41.2802,41.2955,41.2495,41.2649,39003.0
2017-10-30 12:40:00,53.78,53.84,53.78,53.81,23492.0,41.2572,41.3032,41.2572,41.2802,23492.0
2017-10-30 12:50:00,53.82,53.94,53.82,53.93,58558.0,41.2879,41.3799,41.2879,41.3723,58558.0
2017-10-30 13:00:00,53.93,53.95,53.91,53.93,24780.0,41.3723,41.3876,41.3569,41.3723,24780.0
2017-10-30 13:10:00,53.93,53.97,53.91,53.91,32703.0,41.3723,41.4029,41.3569,41.3569,32703.0
2017-10-30 13:20:00,53.92,54.02,53.9,54.01,38163.0,41.3646,41.4413,41.3492,41.4336,38163.0
2017-10-30 13:30:00,54.0,54.01,53.95,53.99,40814.0,41.426,41.4336,41.3876,41.4183,40814.0
2017-10-30 13:40:00,53.99,54.02,53.96,53.99,23671.0,41.4183,41.4413,41.3953,41.4183,23671.0
2017-10-30 13:50:00,54.0,54.0,53.88,53.9,43926.0,41.426,41.426,41.3339,41.3492,43926.0
2017-10-30 14:00:00,53.89,53.93,53.86,53.92,39696.0,41.3416,41.3723,41.3186,41.3646,39696.0
2017-10-30 14:10:00,53.91,54.0,53.9,53.99,49421.0,41.3569,41.426,41.3492,41.4183,49421.0
2017-10-30 14:20:00,54.0,54.03,53.97,54.01,71475.0,41.426,41.449,41.4029,41.4336,71475.0
2017-10-30 14:30:00,54.01,54.01,53.97,53.99,29278.0,41.4336,41.4336,41.4029,41.4183,29278.0
2017-10-30 14:40:00,53.98,54.07,53.98,54.06,53335.0,41.4106,41.4797,41.4106,41.472,53335.0
2017-10-30 14:50:00,54.07,54.08,54.01,54.02,43890.0,41.4797,41.4873,41.4336,41.4413,43890.0
2017-10-30 15:00:00,54.02,54.06,54.0,54.02,61054.0,41.4413,41.472,41.426,41.4413,61054.0
2017-10-30 15:10:00,54.02,54.02,53.95,53.97,61434.0,41.4413,41.4413,41.3876,41.4029,61434.0
2017-10-30 15:20:00,53.97,53.98,53.94,53.95,49629.0,41.4029,41.4106,41.3799,41.3876,49629.0
2017-10-30 15:30:00,53.96,53.96,53.91,53.96,78614.0,41.3953,41.3953,41.3569,41.3953,78614.0
2017-10-30 15:40:00,53.97,54.03,53.94,54.02,176248.0,41.4029,41.449,41.3799,41.4413,176248.0
2017-10-30 15:50:00,54.03,54.03,53.95,53.95,239521.0,41.449,41.449,41.3876,41.3876,239521.0
2017-10-31 09:30:00,53.97,54.18,53.97,54.06,97694.0,41.4029,41.564,41.4029,41.472,97694.0
2017-10-31 09:40:00,54.05,54.15,53.94,53.96,58187.0,41.4643,41.541,41.3799,41.3953,58187.0
2017-10-31 09:50:00,53.97,54.0,53.87,53.91,35499.0,41.4029,41.426,41.3262,41.3569,35499.0
2017-10-31 10:00:00,53.91,53.96,53.85,53.94,51560.0,41.3569,41.3953,41.3109,41.3799,51560.0
2017-10-31 10:10:00,53.94,53.97,53.88,53.89,50618.0,41.3799,41.4029,41.3339,41.3416,50618.0
2017-10-31 10:20:00,53.9,53.99,53.89,53.99,45118.0,41.3492,41.4183,41.3416,41.4183,45118.0
2017-10-31 10:30:00,53.98,54.01,53.94,54.0,45915.0,41.4106,41.4336,41.3799,41.426,45915.0
2017-10-31 10:40:00,54.0,54.13,54.0,54.12,60088.0,41.426,41.5257,41.426,41.518,60088.0
2017-10-31 10:50:00,54.11,54.25,54.11,54.23,105488.0,41.5103,41.6177,41.5103,41.6024,105488.0
2017-10-31 11:00:00,54.23,54.23,54.09,54.12,110427.0,41.6024,41.6024,41.495,41.518,110427.0
2017-10-31 11:10:00,54.12,54.26,54.11,54.26,57520.0,41.518,41.6254,41.5103,41.6254,57520.0
2017-10-31 11:20:00,54.25,54.26,54.17,54.17,34124.0,41.6177,41.6254,41.5564,41.5564,34124.0
2017-10-31 11:30:00,54.17,54.18,54.03,54.04,30528.0,41.5564,41.564,41.449,41.4566,30528.0
2017-10-31 11:40:00,54.05,54.06,53.98,53.99,38642.0,41.4643,41.472,41.4106,41.4183,38642.0
2017-10-31 11:50:00,53.99,54.02,53.97,53.98,42741.0,41.4183,41.4413,41.4029,41.4106,42741.0
2017-10-31 12:00:00,53.98,54.02,53.97,53.98,51284.0,41.4106,41.4413,41.4029,41.4106,51284.0
2017-10-31 12:10:00,53.99,54.04,53.99,54.04,27288.0,41.4183,41.4566,41.4183,41.4566,27288.0
2017-10-31 12:20:00,54.04,54.06,53.98,54.0,23832.0,41.4566,41.472,41.4106,41.426,23832.0
2017-10-31 12:30:00,53.99,54.0,53.94,53.96,56797.0,41.4183,41.426,41.3799,41.3953,56797.0
2017-10-31 12:40:00,53.97,54.0,53.92,53.98,39468.0,41.4029,41.426,41.3646,41.4106,39468.0
2017-10-31 12:50:00,53.98,54.0,53.9,53.91,36119.0,41.4106,41.426,41.3492,41.3569,36119.0
2017-10-31 13:00:00,53.91,53.92,53.86,53.87,40931.0,41.3569,41.3646,41.3186,41.3262,40931.0
2017-10-31 13:10:00,53.86,53.87,53.78,53.8,56814.0,41.3186,41.3262,41.2572,41.2725,56814.0
2017-10-31 13:20:00,53.82,53.82,53.79,53.8,34937.0,41.2879,41.2879,41.2649,41.2725,34937.0
2017-10-31 13:30:00,53.81,53.84,53.8,53.82,47104.0,41.2802,41.3032,41.2725,41.2879,47104.0
2017-10-31 13:40:00,53.82,53.83,53.81,53.83,48525.0,41.2879,41.2955,41.2802,41.2955,48525.0
2017-10-31 13:50:00,53.83,53.85,53.82,53.84,59584.0,41.2955,41.3109,41.2879,41.3032,59584.0
2017-10-31 14:00:00,53.84,53.84,53.74,53.75,116197.0,41.3032,41.3032,41.2265,41.2342,116197.0
2017-10-31 14:10:00,53.75,53.82,53.74,53.78,85980.0,41.2342,41.2879,41.2265,41.2572,85980.0
2017-10-31 14:20:00,53.78,53.8,53.78,53.8,45265.0,41.2572,41.2725,41.2572,41.2725,45265.0
2017-10-31 14:30:00,53.8,53.8,53.76,53.77,74525.0,41.2725,41.2725,41.2418,41.2495,74525.0
2017-10-31 14:40:00,53.78,53.78,53.72,53.74,61917.0,41.2572,41.2572,41.2112,41.2265,61917.0
2017-10-31 14:50:00,53.74,53.76,53.7,53.71,55616.0,41.2265,41.2418,41.1958,41.2035,55616.0
2017-10-31 15:00:00,53.71,53.78,53.7,53.74,104030.0,41.2035,41.2572,41.1958,41.2265,104030.0
2017-10-31 15:10:00,53.75,53.75,53.68,53.71,88535.0,41.2342,41.2342,41.1805,41.2035,88535.0
2017-10-31 15:20:00,53.7,53.71,53.65,53.67,114786.0,41.1958,41.2035,41.1574,41.1728,114786.0
2017-10-31 15:30:00,53.66,53.76,53.63,53.71,150450.0,41.1651,41.2418,41.1421,41.2035,150450.0
2017-10-31 15:40:00,53.7,53.7,53.6,53.64,161100.0,41.1958,41.1958,41.1191,41.1498,161100.0
2017-10-31 15:50:00,53.64,53.65,53.56,53.58,368317.0,41.1498,41.1574,41.0884,41.1037,368317.0
2017-11-01 09:30:00,53.99,54.02,53.66,54.01,137662.0,41.4183,41.4413,41.1651,41.4336,137662.0
2017-11-01 09:40:00,53.99,54.06,53.95,54.0,93888.0,41.4183,41.472,41.3876,41.426,93888.0
2017-11-01 09:50:00,54.0,54.15,53.99,54.04,132509.0,41.426,41.541,41.4183,41.4566,132509.0
2017-11-01 10:00:00,54.03,54.05,53.91,53.95,99440.0,41.449,41.4643,41.3569,41.3876,99440.0
2017-11-01 10:10:00,53.95,53.97,53.87,53.92,156008.0,41.3876,41.4029,41.3262,41.3646,156008.0
2017-11-01 10:20:00,53.93,53.95,53.81,53.83,108128.0,41.3723,41.3876,41.2802,41.2955,108128.0
2017-11-01 10:30:00,53.82,53.83,53.66,53.72,74255.0,41.2879,41.2955,41.1651,41.2112,74255.0
2017-11-01 10:40:00,53.72,53.76,53.68,53.69,106004.0,41.2112,41.2418,41.1805,41.1881,106004.0
2017-11-01 10:50:00,53.68,53.81,53.67,53.76,85496.0,41.1805,41.2802,41.1728,41.2418,85496.0
2017-11-01 11:00:00,53.76,53.77,53.64,53.67,62300.0,41.2418,41.2495,41.1498,41.1728,62300.0
2017-11-01 11:10:00,53.67,53.7,53.64,53.66,68324.0,41.1728,41.1958,41.1498,41.1651,68324.0
2017-11-01 11:20:00,53.66,53.76,53.64,53.76,59929.0,41.1651,41.2418,41.1498,41.2418,59929.0
2017-11-01 11:30:00,53.76,53.87,53.75,53.79,104810.0,41.2418,41.3262,41.2342,41.2649,104810.0
2017-11-01 11:40:00,53.79,53.8,53.61,53.73,51969.0,41.2649,41.2725,41.1268,41.2188,51969.0
2017-11-01 11:50:00,53.73,53.75,53.68,53.75,101986.0,41.2188,41.2342,41.1805,41.2342,101986.0
2017-11-01 12:00:00,53.73,53.75,53.64,53.66,38222.0,41.2188,41.2342,41.1498,41.1651,38222.0
2017-11-01 12:10:00,53.65,53.74,53.63,53.74,33123.0,41.1574,41.2265,41.1421,41.2265,33123.0
2017-11-01 12:20:00,53.73,53.74,53.64,53.69,33180.0,41.2188,41.2265,41.1498,41.1881,33180.0
2017-11-01 12:30:00,53.7,53.73,53.69,53.71,21800.0,41.1958,41.2188,41.1881,41.2035,21800.0
2017-11-01 12:40:00,53.71,53.77,53.7,53.77,46848.0,41.2035,41.2495,41.1958,41.2495,46848.0
2017-11-01 12:50:00,53.77,53.84,53.76,53.77,36225.0,41.2495,41.3032,41.2418,41.2495,36225.0
2017-11-01 13:00:00,53.78,53.78,53.65,53.68,32436.0,41.2572,41.2572,41.1574,41.1805,32436.0
2017-11-01 13:10:00,53.67,53.69,53.58,53.59,35040.0,41.1728,41.1881,41.1037,41.1114,35040.0
2017-11-01 13:20:00,53.59,53.66,53.57,53.62,65643.0,41.1114,41.1651,41.0961,41.1344,65643.0
2017-11-01 13:30:00,53.64,53.64,53.58,53.63,45075.0,41.1498,41.1498,41.1037,41.1421,45075.0
2017-11-01 13:40:00,53.63,53.63,53.55,53.58,41711.0,41.1421,41.1421,41.0807,41.1037,41711.0
2017-11-01 13:50:00,53.58,53.6,53.54,53.56,102292.0,41.1037,41.1191,41.0731,41.0884,102292.0
2017-11-01 14:00:00,53.56,53.61,53.52,53.59,98412.0,41.0884,41.1268,41.0577,41.1114,98412.0
2017-11-01 14:10:00,53.58,53.82,53.57,53.82,120699.0,41.1037,41.2879,41.0961,41.2879,120699.0
2017-11-01 14:20:00,53.82,53.83,53.75,53.82,71060.0,41.2879,41.2955,41.2342,41.2879,71060.0
2017-11-01 14:30:00,53.82,54.01,53.81,53.96,80680.0,41.2879,41.4336,41.2802,41.3953,80680.0
2017-11-01 14:40:00,53.97,53.98,53.9,53.95,122983.0,41.4029,41.4106,41.3492,41.3876,122983.0
2017-11-01 14:50:00,53.95,53.97,53.81,53.85,79702.0,41.3876,41.4029,41.2802,41.3109,79702.0
2017-11-01 15:00:00,53.85,53.87,53.81,53.81,65779.0,41.3109,41.3262,41.2802,41.2802,65779.0
2017-11-01 15:10:00,53.82,53.84,53.72,53.73,113646.0,41.2879,41.3032,41.2112,41.2188,113646.0
2017-11-01 15:20:00,53.73,53.74,53.69,53.71,142359.0,41.2188,41.2265,41.1881,41.2035,142359.0
2017-11-01 15:30:00,53.71,53.81,53.67,53.8,138453.0,41.2035,41.2802,41.1728,41.2725,138453.0
2017-11-01 15:40:00,53.81,53.89,53.8,53.85,260484.0,41.2802,41.3416,41.2725,41.3109,260484.0
2017-11-01 15:50:00,53.85,53.91,53.75,53.87,391095.0,41.3109,41.3569,41.2342,41.3262,391095.0
2017-11-02 09:30:00,54.81,55.15,54.19,54.85,292553.0,42.0473,42.3082,41.5717,42.078,292553.0
2017-11-02 09:40:00,54.86,55.07,54.85,55.07,208730.0,42.0857,42.2468,42.078,42.2468,208730.0
2017-11-02 09:50:00,55.05,55.38,55.02,55.02,227109.0,42.2315,42.4846,42.2084,42.2084,227109.0
2017-11-02 10:00:00,55.04,55.05,54.7,54.77,213671.0,42.2238,42.2315,41.963,42.0167,213671.0
2017-11-02 10:10:00,54.75,54.93,54.71,54.73,145783.0,42.0013,42.1394,41.9706,41.986,145783.0
2017-11-02 10:20:00,54.71,54.73,54.41,54.59,120998.0,41.9706,41.986,41.7405,41.8786,120998.0
2017-11-02 10:30:00,54.56,54.95,54.56,54.9,93614.0,41.8556,42.1547,41.8556,42.1164,93614.0
2017-11-02 10:40:00,54.88,55.08,54.86,54.9,163943.0,42.101,42.2545,42.0857,42.1164,163943.0
2017-11-02 10:50:00,54.91,54.99,54.83,54.86,135531.0,42.1241,42.1854,42.0627,42.0857,135531.0
2017-11-02 11:00:00,54.86,55.19,54.84,55.19,140707.0,42.0857,42.3389,42.0704,42.3389,140707.0
2017-11-02 11:10:00,55.19,55.33,55.18,55.2,116907.0,42.3389,42.4463,42.3312,42.3465,116907.0
2017-11-02 11:20:00,55.2,55.27,55.02,55.07,115395.0,42.3465,42.4002,42.2084,42.2468,115395.0
2017-11-02 11:30:00,55.06,55.16,54.86,55.05,82009.0,42.2391,42.3158,42.0857,42.2315,82009.0
2017-11-02 11:40:00,55.05,55.14,54.92,54.96,75989.0,42.2315,42.3005,42.1317,42.1624,75989.0
2017-11-02 11:50:00,54.96,55.0,54.86,54.87,110610.0,42.1624,42.1931,42.0857,42.0934,110610.0
2017-11-02 12:00:00,54.87,55.05,54.86,55.05,84815.0,42.0934,42.2315,42.0857,42.2315,84815.0
2017-11-02 12:10:00,55.06,55.26,55.05,55.25,82773.0,42.2391,42.3926,42.2315,42.3849,82773.0
2017-11-02 12:20:00,55.25,55.26,55.1,55.2,84060.0,42.3849,42.3926,42.2698,42.3465,84060.0
2017-11-02 12:30:00,55.19,55.23,55.03,55.11,76996.0,42.3389,42.3695,42.2161,42.2775,76996.0
2017-11-02 12:40:00,55.12,55.14,55.04,55.11,80893.0,42.2852,42.3005,42.2238,42.2775,80893.0
2017-11-02 12:50:00,55.1,55.11,55.04,55.07,72084.0,42.2698,42.2775,42.2238,42.2468,72084.0
2017-11-02 13:00:00,55.08,55.09,55.02,55.04,55148.0,42.2545,42.2621,42.2084,42.2238,55148.0
2017-11-02 13:10:00,55.06,55.12,55.05,55.07,68660.0,42.2391,42.2852,42.2315,42.2468,68660.0
2017-11-02 13:20:00,55.06,55.07,55.03,55.04,35220.0,42.2391,42.2468,42.2161,42.2238,35220.0
2017-11-02 13:30:00,55.04,55.08,54.99,55.08,61857.0,42.2238,42.2545,42.1854,42.2545,61857.0
2017-11-02 13:40:00,55.07,55.35,55.07,55.34,163035.0,42.2468,42.4616,42.2468,42.4539,163035.0
2017-11-02 13:50:00,55.34,55.39,55.31,55.38,87143.0,42.4539,42.4923,42.4309,42.4846,87143.0
2017-11-02 14:00:00,55.36,55.48,55.34,55.47,82588.0,42.4693,42.5613,42.4539,42.5537,82588.0
2017-11-02 14:10:00,55.47,55.63,55.47,55.54,118277.0,42.5537,42.6764,42.5537,42.6074,118277.0
2017-11-02 14:20:00,55.54,55.68,55.51,55.68,78786.0,42.6074,42.7148,42.5843,42.7148,78786.0
2017-11-02 14:30:00,55.68,55.72,55.47,55.55,107888.0,42.7148,42.7454,42.5537,42.615,107888.0
2017-11-02 14:40:00,55.54,55.61,55.45,55.61,149527.0,42.6074,42.6611,42.5383,42.6611,149527.0
2017-11-02 14:50:00,55.6,55.64,55.43,55.5,80669.0,42.6534,42.6841,42.523,42.5767,80669.0
2017-11-02 15:00:00,55.51,55.55,55.39,55.42,185888.0,42.5843,42.615,42.4923,42.5153,185888.0
2017-11-02 15:10:00,55.44,55.56,55.42,55.56,98589.0,42.5306,42.6227,42.5153,42.6227,98589.0
2017-11-02 15:20:00,55.55,55.81,55.53,55.79,152275.0,42.615,42.8145,42.5997,42.7991,152275.0
2017-11-02 15:30:00,55.79,55.83,55.69,55.7,299005.0,42.7991,42.8298,42.7224,42.7301,299005.0
2017-11-02 15:40:00,55.7,55.9,55.63,55.9,346773.0,42.7301,42.8835,42.6764,42.8835,346773.0
2017-11-02 15:50:00,55.9,55.91,55.73,55.74,579202.0,42.8835,42.8912,42.7531,42.7608,579202.0
2017-11-03 09:30:00,55.18,55.38,55.02,55.12,153404.0,42.6411,42.7957,42.5175,42.5948,153404.0
2017-11-03 09:40:00,55.13,55.21,55.02,55.05,80731.0,42.6025,42.6643,42.5175,42.5407,80731.0
2017-11-03 09:50:00,55.08,55.11,54.98,55.02,62453.0,42.5639,42.587,42.4866,42.5175,62453.0
2017-11-03 10:00:00,55.02,55.09,54.89,54.91,77353.0,42.5175,42.5716,42.417,42.4325,77353.0
2017-11-03 10:10:00,54.91,54.99,54.86,54.92,88890.0,42.4325,42.4943,42.3938,42.4402,88890.0
2017-11-03 10:20:00,54.93,55.0,54.83,54.84,53211.0,42.4479,42.502,42.3707,42.3784,53211.0
2017-11-03 10:30:00,54.85,54.9,54.82,54.84,61750.0,42.3861,42.4248,42.3629,42.3784,61750.0
2017-11-03 10:40:00,54.84,54.85,54.78,54.78,63665.0,42.3784,42.3861,42.332,42.332,63665.0
2017-11-03 10:50:00,54.79,54.8,54.66,54.7,71864.0,42.3398,42.3475,42.2393,42.2702,71864.0
2017-11-03 11:00:00,54.7,54.83,54.7,54.77,81240.0,42.2702,42.3707,42.2702,42.3243,81240.0
2017-11-03 11:10:00,54.78,54.85,54.7,54.7,75774.0,42.332,42.3861,42.2702,42.2702,75774.0
2017-11-03 11:20:00,54.71,54.76,54.7,54.74,47479.0,42.2779,42.3166,42.2702,42.3011,47479.0
2017-11-03 11:30:00,54.74,54.74,54.64,54.67,50509.0,42.3011,42.3011,42.2238,42.247,50509.0
2017-11-03 11:40:00,54.68,54.69,54.58,54.6,71739.0,42.2548,42.2625,42.1775,42.1929,71739.0
2017-11-03 11:50:00,54.6,54.66,54.6,54.62,28808.0,42.1929,42.2393,42.1929,42.2084,28808.0
2017-11-03 12:00:00,54.63,54.69,54.61,54.68,28543.0,42.2161,42.2625,42.2007,42.2548,28543.0
2017-11-03 12:10:00,54.69,54.71,54.64,54.68,25409.0,42.2625,42.2779,42.2238,42.2548,25409.0
2017-11-03 12:20:00,54.68,54.75,54.68,54.73,30643.0,42.2548,42.3088,42.2548,42.2934,30643.0
2017-11-03 12:30:00,54.73,54.76,54.71,54.75,33387.0,42.2934,42.3166,42.2779,42.3088,33387.0
2017-11-03 12:40:00,54.75,54.81,54.72,54.78,81632.0,42.3088,42.3552,42.2857,42.332,81632.0
2017-11-03 12:50:00,54.79,54.81,54.76,54.77,51662.0,42.3398,42.3552,42.3166,42.3243,51662.0
2017-11-03 13:00:00,54.77,54.81,54.76,54.77,37872.0,42.3243,42.3552,42.3166,42.3243,37872.0
2017-11-03 13:10:00,54.77,54.79,54.74,54.79,28941.0,42.3243,42.3398,42.3011,42.3398,28941.0
2017-11-03 13:20:00,54.78,54.81,54.74,54.75,32043.0,42.332,42.3552,42.3011,42.3088,32043.0
2017-11-03 13:30:00,54.75,54.77,54.72,54.73,30081.0,42.3088,42.3243,42.2857,42.2934,30081.0
2017-11-03 13:40:00,54.74,54.8,54.73,54.74,28848.0,42.3011,42.3475,42.2934,42.3011,28848.0
2017-11-03 13:50:00,54.74,54.77,54.71,54.76,36214.0,42.3011,42.3243,42.2779,42.3166,36214.0
2017-11-03 14:00:00,54.77,54.78,54.71,54.73,57365.0,42.3243,42.332,42.2779,42.2934,57365.0
2017-11-03 14:10:00,54.74,54.76,54.71,54.75,34330.0,42.3011,42.3166,42.2779,42.3088,34330.0
2017-11-03 14:20:00,54.76,54.78,54.66,54.69,150283.0,42.3166,42.332,42.2393,42.2625,150283.0
2017-11-03 14:30:00,54.7,54.7,54.56,54.57,78682.0,42.2702,42.2702,42.162,42.1697,78682.0
2017-11-03 14:40:00,54.57,54.65,54.56,54.63,71168.0,42.1697,42.2316,42.162,42.2161,71168.0
2017-11-03 14:50:00,54.62,54.66,54.61,54.63,68413.0,42.2084,42.2393,42.2007,42.2161,68413.0
2017-11-03 15:00:00,54.62,54.63,54.58,54.6,77037.0,42.2084,42.2161,42.1775,42.1929,77037.0
2017-11-03 15:10:00,54.61,54.63,54.52,54.53,103044.0,42.2007,42.2161,42.1311,42.1388,103044.0
2017-11-03 15:20:00,54.53,54.55,54.47,54.49,80941.0,42.1388,42.1543,42.0925,42.1079,80941.0
2017-11-03 15:30:00,54.5,54.62,54.49,54.59,93904.0,42.1157,42.2084,42.1079,42.1852,93904.0
2017-11-03 15:40:00,54.58,54.63,54.54,54.55,151438.0,42.1775,42.2161,42.1466,42.1543,151438.0
2017-11-03 15:50:00,54.55,54.63,54.54,54.62,355395.0,42.1543,42.2161,42.1466,42.2084,355395.0
2017-11-06 09:30:00,54.38,54.49,54.24,54.41,113563.0,42.0229,42.1079,41.9147,42.0461,113563.0
2017-11-06 09:40:00,54.39,54.39,54.27,54.35,44192.0,42.0306,42.0306,41.9379,41.9997,44192.0
2017-11-06 09:50:00,54.34,54.42,54.31,54.41,42026.0,41.992,42.0538,41.9688,42.0461,42026.0
2017-11-06 10:00:00,54.42,54.42,54.31,54.36,41176.0,42.0538,42.0538,41.9688,42.0075,41176.0
2017-11-06 10:10:00,54.35,54.39,54.34,54.38,80457.0,41.9997,42.0306,41.992,42.0229,80457.0
2017-11-06 10:20:00,54.38,54.43,54.35,54.36,65346.0,42.0229,42.0616,41.9997,42.0075,65346.0
2017-11-06 10:30:00,54.36,54.4,54.34,54.36,56190.0,42.0075,42.0384,41.992,42.0075,56190.0
2017-11-06 10:40:00,54.35,54.36,54.29,54.33,67194.0,41.9997,42.0075,41.9534,41.9843,67194.0
2017-11-06 10:50:00,54.33,54.33,54.25,54.28,36455.0,41.9843,41.9843,41.9225,41.9456,36455.0
2017-11-06 11:00:00,54.28,54.28,54.16,54.21,55826.0,41.9456,41.9456,41.8529,41.8916,55826.0
2017-11-06 11:10:00,54.22,54.22,54.12,54.13,32779.0,41.8993,41.8993,41.822,41.8297,32779.0
2017-11-06 11:20:00,54.13,54.18,54.11,54.15,44577.0,41.8297,41.8684,41.8143,41.8452,44577.0
2017-11-06 11:30:00,54.16,54.21,54.14,54.15,48187.0,41.8529,41.8916,41.8375,41.8452,48187.0
2017-11-06 11:40:00,54.15,54.16,54.1,54.12,40485.0,41.8452,41.8529,41.8065,41.822,40485.0
2017-11-06 11:50:00,54.12,54.17,54.09,54.13,62138.0,41.822,41.8606,41.7988,41.8297,62138.0
2017-11-06 12:00:00,54.13,54.13,54.09,54.11,38480.0,41.8297,41.8297,41.7988,41.8143,38480.0
2017-11-06 12:10:00,54.11,54.12,54.06,54.09,36444.0,41.8143,41.822,41.7756,41.7988,36444.0
2017-11-06 12:20:00,54.09,54.22,54.09,54.21,48904.0,41.7988,41.8993,41.7988,41.8916,48904.0
2017-11-06 12:30:00,54.22,54.25,54.22,54.24,36523.0,41.8993,41.9225,41.8993,41.9147,36523.0
2017-11-06 12:40:00,54.25,54.3,54.24,54.3,32600.0,41.9225,41.9611,41.9147,41.9611,32600.0
2017-11-06 12:50:00,54.29,54.33,54.27,54.28,35510.0,41.9534,41.9843,41.9379,41.9456,35510.0
2017-11-06 13:00:00,54.29,54.33,54.25,54.32,30465.0,41.9534,41.9843,41.9225,41.9766,30465.0
2017-11-06 13:10:00,54.33,54.34,54.28,54.28,31294.0,41.9843,41.992,41.9456,41.9456,31294.0
2017-11-06 13:20:00,54.29,54.32,54.27,54.27,26910.0,41.9534,41.9766,41.9379,41.9379,26910.0
2017-11-06 13:30:00,54.28,54.29,54.24,54.27,32881.0,41.9456,41.9534,41.9147,41.9379,32881.0
2017-11-06 13:40:00,54.27,54.29,54.25,54.25,29386.0,41.9379,41.9534,41.9225,41.9225,29386.0
2017-11-06 13:50:00,54.26,54.27,54.23,54.23,26860.0,41.9302,41.9379,41.907,41.907,26860.0
2017-11-06 14:00:00,54.24,54.27,54.22,54.23,44300.0,41.9147,41.9379,41.8993,41.907,44300.0
2017-11-06 14:10:00,54.23,54.3,54.22,54.28,41943.0,41.907,41.9611,41.8993,41.9456,41943.0
2017-11-06 14:20:00,54.29,54.31,54.27,54.29,35796.0,41.9534,41.9688,41.9379,41.9534,35796.0
2017-11-06 14:30:00,54.29,54.33,54.28,54.33,39712.0,41.9534,41.9843,41.9456,41.9843,39712.0
2017-11-06 14:40:00,54.34,54.37,54.32,54.35,41626.0,41.992,42.0152,41.9766,41.9997,41626.0
2017-11-06 14:50:00,54.35,54.37,54.33,54.35,33815.0,41.9997,42.0152,41.9843,41.9997,33815.0
2017-11-06 15:00:00,54.36,54.4,54.33,54.39,63690.0,42.0075,42.0384,41.9843,42.0306,63690.0
2017-11-06 15:10:00,54.39,54.47,54.38,54.47,80055.0,42.0306,42.0925,42.0229,42.0925,80055.0
2017-11-06 15:20:00,54.46,54.48,54.43,54.43,72742.0,42.0847,42.1002,42.0616,42.0616,72742.0
2017-11-06 15:30:00,54.43,54.5,54.43,54.45,90352.0,42.0616,42.1157,42.0616,42.077,90352.0
2017-11-06 15:40:00,54.46,54.47,54.36,54.38,96039.0,42.0847,42.0925,42.0075,42.0229,96039.0
2017-11-06 15:50:00,54.38,54.41,54.32,54.34,222847.0,42.0229,42.0461,41.9766,41.992,222847.0
2017-11-07 09:30:00,54.43,54.6,54.3,54.58,78616.0,42.0616,42.1929,41.9611,42.1775,78616.0
2017-11-07 09:40:00,54.57,54.62,54.36,54.38,64049.0,42.1697,42.2084,42.0075,42.0229,64049.0
2017-11-07 09:50:00,54.39,54.49,54.37,54.39,54568.0,42.0306,42.1079,42.0152,42.0306,54568.0
2017-11-07 10:00:00,54.38,54.41,54.15,54.17,120532.0,42.0229,42.0461,41.8452,41.8606,120532.0
2017-11-07 10:10:00,54.19,54.25,54.1,54.25,56251.0,41.8761,41.9225,41.8065,41.9225,56251.0
2017-11-07 10:20:00,54.25,54.3,54.21,54.27,44551.0,41.9225,41.9611,41.8916,41.9379,44551.0
2017-11-07 10:30:00,54.27,54.29,54.03,54.06,64680.0,41.9379,41.9534,41.7525,41.7756,64680.0
2017-11-07 10:40:00,54.06,54.07,53.86,53.86,80079.0,41.7756,41.7834,41.6211,41.6211,80079.0
2017-11-07 10:50:00,53.86,53.99,53.86,53.98,79338.0,41.6211,41.7215,41.6211,41.7138,79338.0
2017-11-07 11:00:00,53.98,54.0,53.96,53.97,68691.0,41.7138,41.7293,41.6984,41.7061,68691.0
2017-11-07 11:10:00,53.97,53.98,53.9,53.91,79019.0,41.7061,41.7138,41.652,41.6597,79019.0
2017-11-07 11:20:00,53.9,53.92,53.83,53.84,104331.0,41.652,41.6675,41.5979,41.6056,104331.0
2017-11-07 11:30:00,53.84,53.87,53.8,53.8,95000.0,41.6056,41.6288,41.5747,41.5747,95000.0
2017-11-07 11:40:00,53.8,53.82,53.74,53.75,56766.0,41.5747,41.5902,41.5284,41.5361,56766.0
2017-11-07 11:50:00,53.75,53.77,53.53,53.54,75158.0,41.5361,41.5515,41.3661,41.3738,75158.0
2017-11-07 12:00:00,53.55,53.66,53.52,53.59,95757.0,41.3815,41.4665,41.3583,41.4124,95757.0
2017-11-07 12:10:00,53.59,53.59,53.42,53.43,68958.0,41.4124,41.4124,41.2811,41.2888,68958.0
2017-11-07 12:20:00,53.43,53.44,53.36,53.42,77534.0,41.2888,41.2965,41.2347,41.2811,77534.0
2017-11-07 12:30:00,53.4,53.46,53.39,53.45,121091.0,41.2656,41.312,41.2579,41.3043,121091.0
2017-11-07 12:40:00,53.44,53.45,53.35,53.39,99217.0,41.2965,41.3043,41.227,41.2579,99217.0
2017-11-07 12:50:00,53.39,53.45,53.38,53.42,83287.0,41.2579,41.3043,41.2502,41.2811,83287.0
2017-11-07 13:00:00,53.41,53.51,53.4,53.44,100817.0,41.2733,41.3506,41.2656,41.2965,100817.0
2017-11-07 13:10:00,53.44,53.49,53.42,53.48,102920.0,41.2965,41.3352,41.2811,41.3274,102920.0
2017-11-07 13:20:00,53.48,53.51,53.44,53.5,111175.0,41.3274,41.3506,41.2965,41.3429,111175.0
2017-11-07 13:30:00,53.5,53.51,53.46,53.5,108381.0,41.3429,41.3506,41.312,41.3429,108381.0
2017-11-07 13:40:00,53.5,53.52,53.49,53.51,87522.0,41.3429,41.3583,41.3352,41.3506,87522.0
2017-11-07 13:50:00,53.5,53.5,53.43,53.44,48175.0,41.3429,41.3429,41.2888,41.2965,48175.0
2017-11-07 14:00:00,53.44,53.51,53.43,53.5,124760.0,41.2965,41.3506,41.2888,41.3429,124760.0
2017-11-07 14:10:00,53.5,53.5,53.41,53.43,87311.0,41.3429,41.3429,41.2733,41.2888,87311.0
2017-11-07 14:20:00,53.43,53.46,53.39,53.4,77444.0,41.2888,41.312,41.2579,41.2656,77444.0
2017-11-07 14:30:00,53.4,53.45,53.38,53.45,227541.0,41.2656,41.3043,41.2502,41.3043,227541.0
2017-11-07 14:40:00,53.44,53.45,53.32,53.33,125229.0,41.2965,41.3043,41.2038,41.2115,125229.0
2017-11-07 14:50:00,53.33,53.35,53.28,53.3,68396.0,41.2115,41.227,41.1729,41.1883,68396.0
2017-11-07 15:00:00,53.29,53.3,53.21,53.21,102443.0,41.1806,41.1883,41.1188,41.1188,102443.0
2017-11-07 15:10:00,53.22,53.22,53.13,53.16,128513.0,41.1265,41.1265,41.057,41.0801,128513.0
2017-11-07 15:20:00,53.16,53.16,53.09,53.11,163151.0,41.0801,41.0801,41.0261,41.0415,163151.0
2017-11-07 15:30:00,53.11,53.22,53.1,53.21,227455.0,41.0415,41.1265,41.0338,41.1188,227455.0
2017-11-07 15:40:00,53.21,53.23,53.18,53.21,304642.0,41.1188,41.1342,41.0956,41.1188,304642.0
2017-11-07 15:50:00,53.21,53.4,53.19,53.39,702101.0,41.1188,41.2656,41.1033,41.2579,702101.0
2017-11-08 09:30:00,53.4,53.4,52.94,52.98,106593.0,41.2656,41.2656,40.9101,40.9411,106593.0
2017-11-08 09:40:00,52.97,53.12,52.96,53.02,66975.0,40.9333,41.0492,40.9256,40.972,66975.0
2017-11-08 09:50:00,53.02,53.12,53.0,53.04,74039.0,40.972,41.0492,40.9565,40.9874,74039.0
2017-11-08 10:00:00,53.05,53.15,53.01,53.05,143824.0,40.9951,41.0724,40.9642,40.9951,143824.0
2017-11-08 10:10:00,53.04,53.1,52.99,53.0,54648.0,40.9874,41.0338,40.9488,40.9565,54648.0
2017-11-08 10:20:00,53.01,53.04,52.96,52.96,50130.0,40.9642,40.9874,40.9256,40.9256,50130.0
2017-11-08 10:30:00,52.96,52.97,52.83,52.84,173042.0,40.9256,40.9333,40.8251,40.8329,173042.0
2017-11-08 10:40:00,52.84,52.9,52.78,52.89,129799.0,40.8329,40.8792,40.7865,40.8715,129799.0
2017-11-08 10:50:00,52.89,53.01,52.88,52.99,180045.0,40.8715,40.9642,40.8638,40.9488,180045.0
2017-11-08 11:00:00,52.98,53.05,52.94,53.0,144650.0,40.9411,40.9951,40.9101,40.9565,144650.0
2017-11-08 11:10:00,53.0,53.01,52.96,53.01,54734.0,40.9565,40.9642,40.9256,40.9642,54734.0
2017-11-08 11:20:00,53.01,53.03,52.95,52.95,68053.0,40.9642,40.9797,40.9179,40.9179,68053.0
2017-11-08 11:30:00,52.94,52.97,52.86,52.88,81259.0,40.9101,40.9333,40.8483,40.8638,81259.0
2017-11-08 11:40:00,52.88,53.02,52.87,53.0,88242.0,40.8638,40.972,40.856,40.9565,88242.0
2017-11-08 11:50:00,53.0,53.03,52.94,53.0,68582.0,40.9565,40.9797,40.9101,40.9565,68582.0
2017-11-08 12:00:00,53.0,53.03,52.98,53.01,85706.0,40.9565,40.9797,40.9411,40.9642,85706.0
2017-11-08 12:10:00,53.0,53.09,52.99,53.08,146195.0,40.9565,41.0261,40.9488,41.0183,146195.0
2017-11-08 12:20:00,53.08,53.22,53.05,53.2,228473.0,41.0183,41.1265,40.9951,41.1111,228473.0
2017-11-08 12:30:00,53.2,53.2,53.11,53.18,42147.0,41.1111,41.1111,41.0415,41.0956,42147.0
2017-11-08 12:40:00,53.18,53.26,53.16,53.22,78905.0,41.0956,41.1574,41.0801,41.1265,78905.0
2017-11-08 12:50:00,53.22,53.32,53.19,53.28,69687.0,41.1265,41.2038,41.1033,41.1729,69687.0
2017-11-08 13:00:00,53.27,53.32,53.24,53.25,32797.0,41.1652,41.2038,41.142,41.1497,32797.0
2017-11-08 13:10:00,53.25,53.28,53.24,53.25,55041.0,41.1497,41.1729,41.142,41.1497,55041.0
2017-11-08 13:20:00,53.25,53.26,53.22,53.23,43238.0,41.1497,41.1574,41.1265,41.1342,43238.0
2017-11-08 13:30:00,53.24,53.25,53.12,53.13,44810.0,41.142,41.1497,41.0492,41.057,44810.0
2017-11-08 13:40:00,53.13,53.13,53.09,53.12,72983.0,41.057,41.057,41.0261,41.0492,72983.0
2017-11-08 13:50:00,53.12,53.17,53.09,53.16,37030.0,41.0492,41.0879,41.0261,41.0801,37030.0
2017-11-08 14:00:00,53.16,53.17,53.12,53.13,37273.0,41.0801,41.0879,41.0492,41.057,37273.0
2017-11-08 14:10:00,53.13,53.16,53.12,53.16,52987.0,41.057,41.0801,41.0492,41.0801,52987.0
2017-11-08 14:20:00,53.16,53.17,53.12,53.15,67594.0,41.0801,41.0879,41.0492,41.0724,67594.0
2017-11-08 14:30:00,53.16,53.16,53.09,53.09,41750.0,41.0801,41.0801,41.0261,41.0261,41750.0
2017-11-08 14:40:00,53.1,53.15,53.07,53.14,56768.0,41.0338,41.0724,41.0106,41.0647,56768.0
2017-11-08 14:50:00,53.14,53.15,53.02,53.02,88460.0,41.0647,41.0724,40.972,40.972,88460.0
2017-11-08 15:00:00,53.02,53.03,52.92,52.94,75692.0,40.972,40.9797,40.8947,40.9101,75692.0
2017-11-08 15:10:00,52.95,52.98,52.94,52.96,51881.0,40.9179,40.9411,40.9101,40.9256,51881.0
2017-11-08 15:20:00,52.95,53.01,52.95,52.97,79311.0,40.9179,40.9642,40.9179,40.9333,79311.0
2017-11-08 15:30:00,52.97,53.02,52.94,53.01,142908.0,40.9333,40.972,40.9101,40.9642,142908.0
2017-11-08 15:40:00,53.01,53.01,52.94,52.97,143345.0,40.9642,40.9642,40.9101,40.9333,143345.0
2017-11-08 15:50:00,52.97,53.04,52.96,53.01,280999.0,40.9333,40.9874,40.9256,40.9642,280999.0
2017-11-09 09:30:00,52.74,52.95,52.72,52.95,111456.0,40.7556,40.9179,40.7401,40.9179,111456.0
2017-11-09 09:40:00,52.94,52.96,52.78,52.81,59533.0,40.9101,40.9256,40.7865,40.8097,59533.0
2017-11-09 09:50:00,52.81,52.92,52.79,52.9,94797.0,40.8097,40.8947,40.7942,40.8792,94797.0
2017-11-09 10:00:00,52.89,52.95,52.86,52.94,131627.0,40.8715,40.9179,40.8483,40.9101,131627.0
2017-11-09 10:10:00,52.95,53.02,52.92,53.02,49704.0,40.9179,40.972,40.8947,40.972,49704.0
2017-11-09 10:20:00,53.01,53.08,52.98,52.99,69532.0,40.9642,41.0183,40.9411,40.9488,69532.0
2017-11-09 10:30:00,53.0,53.04,52.85,52.87,64387.0,40.9565,40.9874,40.8406,40.856,64387.0
2017-11-09 10:40:00,52.89,53.05,52.87,53.05,44703.0,40.8715,40.9951,40.856,40.9951,44703.0
2017-11-09 10:50:00,53.05,53.07,53.01,53.05,107134.0,40.9951,41.0106,40.9642,40.9951,107134.0
2017-11-09 11:00:00,53.05,53.09,52.95,52.95,57351.0,40.9951,41.0261,40.9179,40.9179,57351.0
2017-11-09 11:10:00,52.95,53.0,52.86,52.86,108744.0,40.9179,40.9565,40.8483,40.8483,108744.0
2017-11-09 11:20:00,52.87,52.88,52.68,52.76,56899.0,40.856,40.8638,40.7092,40.771,56899.0
2017-11-09 11:30:00,52.76,52.79,52.7,52.72,43179.0,40.771,40.7942,40.7247,40.7401,43179.0
2017-11-09 11:40:00,52.72,52.77,52.59,52.64,63831.0,40.7401,40.7788,40.6397,40.6783,63831.0
2017-11-09 11:50:00,52.64,52.64,52.48,52.5,141602.0,40.6783,40.6783,40.5547,40.5701,141602.0
2017-11-09 12:00:00,52.5,52.52,52.4,52.49,127639.0,40.5701,40.5856,40.4928,40.5624,127639.0
2017-11-09 12:10:00,52.49,52.51,52.36,52.48,78076.0,40.5624,40.5779,40.4619,40.5547,78076.0
2017-11-09 12:20:00,52.47,52.5,52.38,52.48,109156.0,40.5469,40.5701,40.4774,40.5547,109156.0
2017-11-09 12:30:00,52.47,52.58,52.42,52.57,86583.0,40.5469,40.6319,40.5083,40.6242,86583.0
2017-11-09 12:40:00,52.56,52.56,52.47,52.53,67255.0,40.6165,40.6165,40.5469,40.5933,67255.0
2017-11-09 12:50:00,52.52,52.69,52.49,52.68,280746.0,40.5856,40.717,40.5624,40.7092,280746.0
2017-11-09 13:00:00,52.69,52.7,52.51,52.57,104187.0,40.717,40.7247,40.5779,40.6242,104187.0
2017-11-09 13:10:00,52.59,52.64,52.53,52.63,91887.0,40.6397,40.6783,40.5933,40.6706,91887.0
2017-11-09 13:20:00,52.63,52.73,52.63,52.72,75619.0,40.6706,40.7479,40.6706,40.7401,75619.0
2017-11-09 13:30:00,52.72,52.85,52.71,52.75,126971.0,40.7401,40.8406,40.7324,40.7633,126971.0
2017-11-09 13:40:00,52.75,52.88,52.74,52.85,60827.0,40.7633,40.8638,40.7556,40.8406,60827.0
2017-11-09 13:50:00,52.85,52.89,52.85,52.87,63706.0,40.8406,40.8715,40.8406,40.856,63706.0
2017-11-09 14:00:00,52.87,52.97,52.83,52.96,137089.0,40.856,40.9333,40.8251,40.9256,137089.0
2017-11-09 14:10:00,52.95,52.97,52.9,52.95,50669.0,40.9179,40.9333,40.8792,40.9179,50669.0
2017-11-09 14:20:00,52.94,52.95,52.76,52.79,140745.0,40.9101,40.9179,40.771,40.7942,140745.0
2017-11-09 14:30:00,52.79,52.85,52.74,52.75,65482.0,40.7942,40.8406,40.7556,40.7633,65482.0
2017-11-09 14:40:00,52.75,52.75,52.62,52.64,104170.0,40.7633,40.7633,40.6629,40.6783,104170.0
2017-11-09 14:50:00,52.64,52.69,52.6,52.61,82295.0,40.6783,40.717,40.6474,40.6551,82295.0
2017-11-09 15:00:00,52.61,52.74,52.58,52.73,87401.0,40.6551,40.7556,40.6319,40.7479,87401.0
2017-11-09 15:10:00,52.72,52.78,52.66,52.75,105061.0,40.7401,40.7865,40.6938,40.7633,105061.0
2017-11-09 15:20:00,52.74,52.81,52.73,52.77,78591.0,40.7556,40.8097,40.7479,40.7788,78591.0
2017-11-09 15:30:00,52.77,52.82,52.76,52.8,91517.0,40.7788,40.8174,40.771,40.802,91517.0
2017-11-09 15:40:00,52.8,52.86,52.73,52.73,174068.0,40.802,40.8483,40.7479,40.7479,174068.0
2017-11-09 15:50:00,52.74,52.84,52.72,52.81,343988.0,40.7556,40.8329,40.7401,40.8097,343988.0
2017-11-10 09:30:00,52.55,52.71,52.09,52.15,239678.0,40.6088,40.7324,40.2533,40.2997,239678.0
2017-11-10 09:40:00,52.14,52.18,51.94,52.1,180672.0,40.2919,40.3228,40.1374,40.261,180672.0
2017-11-10 09:50:00,52.11,52.12,51.96,52.06,128620.0,40.2687,40.2765,40.1528,40.2301,128620.0
2017-11-10 10:00:00,52.06,52.09,51.82,52.06,283453.0,40.2301,40.2533,40.0446,40.2301,283453.0
2017-11-10 10:10:00,52.06,52.19,52.01,52.18,97438.0,40.2301,40.3306,40.1915,40.3228,97438.0
2017-11-10 10:20:00,52.19,52.19,51.97,52.0,85496.0,40.3306,40.3306,40.1606,40.1837,85496.0
2017-11-10 10:30:00,51.98,52.01,51.83,51.89,66665.0,40.1683,40.1915,40.0524,40.0987,66665.0
2017-11-10 10:40:00,51.9,52.01,51.88,51.98,89093.0,40.1065,40.1915,40.091,40.1683,89093.0
2017-11-10 10:50:00,51.99,52.05,51.89,52.05,112304.0,40.176,40.2224,40.0987,40.2224,112304.0
2017-11-10 11:00:00,52.05,52.07,51.97,51.97,68907.0,40.2224,40.2378,40.1606,40.1606,68907.0
2017-11-10 11:10:00,51.98,52.12,51.98,52.11,76347.0,40.1683,40.2765,40.1683,40.2687,76347.0
2017-11-10 11:20:00,52.1,52.24,52.07,52.21,154313.0,40.261,40.3692,40.2378,40.346,154313.0
2017-11-10 11:30:00,52.22,52.32,52.2,52.28,97166.0,40.3538,40.431,40.3383,40.4001,97166.0
2017-11-10 11:40:00,52.28,52.31,52.25,52.26,45366.0,40.4001,40.4233,40.3769,40.3847,45366.0
2017-11-10 11:50:00,52.26,52.31,52.2,52.29,40345.0,40.3847,40.4233,40.3383,40.4078,40345.0
2017-11-10 12:00:00,52.29,52.36,52.29,52.32,38728.0,40.4078,40.4619,40.4078,40.431,38728.0
2017-11-10 12:10:00,52.32,52.35,52.28,52.29,39870.0,40.431,40.4542,40.4001,40.4078,39870.0
2017-11-10 12:20:00,52.28,52.37,52.27,52.32,61038.0,40.4001,40.4697,40.3924,40.431,61038.0
2017-11-10 12:30:00,52.33,52.36,52.2,52.21,53684.0,40.4388,40.4619,40.3383,40.346,53684.0
2017-11-10 12:40:00,52.21,52.22,52.17,52.18,55176.0,40.346,40.3538,40.3151,40.3228,55176.0
2017-11-10 12:50:00,52.19,52.2,52.17,52.18,39790.0,40.3306,40.3383,40.3151,40.3228,39790.0
2017-11-10 13:00:00,52.18,52.51,52.16,52.27,272955.0,40.3228,40.5779,40.3074,40.3924,272955.0
2017-11-10 13:10:00,52.27,52.27,52.14,52.16,41286.0,40.3924,40.3924,40.2919,40.3074,41286.0
2017-11-10 13:20:00,52.17,52.24,52.14,52.23,27639.0,40.3151,40.3692,40.2919,40.3615,27639.0
2017-11-10 13:30:00,52.23,52.25,52.12,52.15,59743.0,40.3615,40.3769,40.2765,40.2997,59743.0
2017-11-10 13:40:00,52.16,52.25,52.12,52.12,96749.0,40.3074,40.3769,40.2765,40.2765,96749.0
2017-11-10 13:50:00,52.12,52.16,52.1,52.13,42910.0,40.2765,40.3074,40.261,40.2842,42910.0
2017-11-10 14:00:00,52.14,52.19,52.12,52.14,66354.0,40.2919,40.3306,40.2765,40.2919,66354.0
2017-11-10 14:10:00,52.13,52.22,52.13,52.22,67155.0,40.2842,40.3538,40.2842,40.3538,67155.0
2017-11-10 14:20:00,52.22,52.28,52.21,52.28,67521.0,40.3538,40.4001,40.346,40.4001,67521.0
2017-11-10 14:30:00,52.28,52.28,52.19,52.21,45216.0,40.4001,40.4001,40.3306,40.346,45216.0
2017-11-10 14:40:00,52.21,52.24,52.18,52.21,57840.0,40.346,40.3692,40.3228,40.346,57840.0
2017-11-10 14:50:00,52.21,52.22,52.12,52.14,50176.0,40.346,40.3538,40.2765,40.2919,50176.0
2017-11-10 15:00:00,52.14,52.16,52.1,52.11,55757.0,40.2919,40.3074,40.261,40.2687,55757.0
2017-11-10 15:10:00,52.11,52.12,52.09,52.09,56203.0,40.2687,40.2765,40.2533,40.2533,56203.0
2017-11-10 15:20:00,52.1,52.1,52.06,52.06,77248.0,40.261,40.261,40.2301,40.2301,77248.0
2017-11-10 15:30:00,52.06,52.08,51.99,52.03,135046.0,40.2301,40.2456,40.176,40.2069,135046.0
2017-11-10 15:40:00,52.02,52.14,52.01,52.14,164438.0,40.1992,40.2919,40.1915,40.2919,164438.0
2017-11-10 15:50:00,52.14,52.21,52.12,52.19,415021.0,40.2919,40.346,40.2765,40.3306,415021.0
2017-11-13 09:30:00,51.75,52.0,51.66,51.88,103707.0,39.9906,40.1837,39.921,40.091,103707.0
2017-11-13 09:40:00,51.9,52.07,51.89,52.05,75721.0,40.1065,40.2378,40.0987,40.2224,75721.0
2017-11-13 09:50:00,52.05,52.27,52.03,52.27,94208.0,40.2224,40.3924,40.2069,40.3924,94208.0
2017-11-13 10:00:00,52.27,52.39,52.04,52.38,148103.0,40.3924,40.4851,40.2147,40.4774,148103.0
2017-11-13 10:10:00,52.39,52.49,52.39,52.41,78902.0,40.4851,40.5624,40.4851,40.5006,78902.0
2017-11-13 10:20:00,52.4,52.41,52.29,52.33,84815.0,40.4928,40.5006,40.4078,40.4388,84815.0
2017-11-13 10:30:00,52.34,52.38,52.3,52.31,27851.0,40.4465,40.4774,40.4156,40.4233,27851.0
2017-11-13 10:40:00,52.31,52.33,52.22,52.3,40483.0,40.4233,40.4388,40.3538,40.4156,40483.0
2017-11-13 10:50:00,52.29,52.34,52.28,52.32,29872.0,40.4078,40.4465,40.4001,40.431,29872.0
2017-11-13 11:00:00,52.32,52.33,52.26,52.29,21802.0,40.431,40.4388,40.3847,40.4078,21802.0
2017-11-13 11:10:00,52.29,52.32,52.26,52.3,33018.0,40.4078,40.431,40.3847,40.4156,33018.0
2017-11-13 11:20:00,52.31,52.33,52.25,52.25,24714.0,40.4233,40.4388,40.3769,40.3769,24714.0
2017-11-13 11:30:00,52.25,52.27,52.18,52.19,32166.0,40.3769,40.3924,40.3228,40.3306,32166.0
2017-11-13 11:40:00,52.19,52.2,52.14,52.2,24122.0,40.3306,40.3383,40.2919,40.3383,24122.0
2017-11-13 11:50:00,52.18,52.25,52.16,52.22,20082.0,40.3228,40.3769,40.3074,40.3538,20082.0
2017-11-13 12:00:00,52.23,52.32,52.23,52.3,26471.0,40.3615,40.431,40.3615,40.4156,26471.0
2017-11-13 12:10:00,52.31,52.34,52.28,52.3,25940.0,40.4233,40.4465,40.4001,40.4156,25940.0
2017-11-13 12:20:00,52.3,52.31,52.26,52.26,27028.0,40.4156,40.4233,40.3847,40.3847,27028.0
2017-11-13 12:30:00,52.25,52.28,52.23,52.23,16611.0,40.3769,40.4001,40.3615,40.3615,16611.0
2017-11-13 12:40:00,52.24,52.32,52.23,52.3,25544.0,40.3692,40.431,40.3615,40.4156,25544.0
2017-11-13 12:50:00,52.3,52.37,52.3,52.37,29270.0,40.4156,40.4697,40.4156,40.4697,29270.0
2017-11-13 13:00:00,52.36,52.36,52.28,52.29,33932.0,40.4619,40.4619,40.4001,40.4078,33932.0
2017-11-13 13:10:00,52.29,52.36,52.28,52.35,29465.0,40.4078,40.4619,40.4001,40.4542,29465.0
2017-11-13 13:20:00,52.34,52.37,52.34,52.37,16039.0,40.4465,40.4697,40.4465,40.4697,16039.0
2017-11-13 13:30:00,52.36,52.39,52.35,52.38,23284.0,40.4619,40.4851,40.4542,40.4774,23284.0
2017-11-13 13:40:00,52.38,52.39,52.33,52.37,29755.0,40.4774,40.4851,40.4388,40.4697,29755.0
2017-11-13 13:50:00,52.36,52.39,52.36,52.38,18516.0,40.4619,40.4851,40.4619,40.4774,18516.0
2017-11-13 14:00:00,52.38,52.39,52.34,52.39,49140.0,40.4774,40.4851,40.4465,40.4851,49140.0
2017-11-13 14:10:00,52.39,52.39,52.36,52.36,36556.0,40.4851,40.4851,40.4619,40.4619,36556.0
2017-11-13 14:20:00,52.36,52.38,52.33,52.34,67941.0,40.4619,40.4774,40.4388,40.4465,67941.0
2017-11-13 14:30:00,52.34,52.35,52.32,52.33,29758.0,40.4465,40.4542,40.431,40.4388,29758.0
2017-11-13 14:40:00,52.34,52.35,52.31,52.31,40172.0,40.4465,40.4542,40.4233,40.4233,40172.0
2017-11-13 14:50:00,52.32,52.34,52.29,52.3,45103.0,40.431,40.4465,40.4078,40.4156,45103.0
2017-11-13 15:00:00,52.3,52.34,52.28,52.33,55956.0,40.4156,40.4465,40.4001,40.4388,55956.0
2017-11-13 15:10:00,52.33,52.35,52.29,52.32,59303.0,40.4388,40.4542,40.4078,40.431,59303.0
2017-11-13 15:20:00,52.33,52.35,52.3,52.34,59987.0,40.4388,40.4542,40.4156,40.4465,59987.0
2017-11-13 15:30:00,52.33,52.34,52.28,52.3,119205.0,40.4388,40.4465,40.4001,40.4156,119205.0
2017-11-13 15:40:00,52.3,52.32,52.22,52.27,162299.0,40.4156,40.431,40.3538,40.3924,162299.0
2017-11-13 15:50:00,52.28,52.28,52.16,52.18,542886.0,40.4001,40.4001,40.3074,40.3228,542886.0
2017-11-14 09:30:00,52.0,52.0,51.78,51.96,98795.0,40.1837,40.1837,40.0137,40.1528,98795.0
2017-11-14 09:40:00,51.96,52.18,51.96,51.97,95480.0,40.1528,40.3228,40.1528,40.1606,95480.0
2017-11-14 09:50:00,51.97,52.1,51.96,52.06,49551.0,40.1606,40.261,40.1528,40.2301,49551.0
2017-11-14 10:00:00,52.07,52.09,51.75,51.87,79450.0,40.2378,40.2533,39.9906,40.0833,79450.0
2017-11-14 10:10:00,51.86,51.93,51.76,51.78,98015.0,40.0756,40.1296,39.9983,40.0137,98015.0
2017-11-14 10:20:00,51.78,51.84,51.72,51.82,46031.0,40.0137,40.0601,39.9674,40.0446,46031.0
2017-11-14 10:30:00,51.83,51.88,51.75,51.87,45768.0,40.0524,40.091,39.9906,40.0833,45768.0
2017-11-14 10:40:00,51.86,51.99,51.83,51.98,42988.0,40.0756,40.176,40.0524,40.1683,42988.0
2017-11-14 10:50:00,52.0,52.08,51.98,52.02,52646.0,40.1837,40.2456,40.1683,40.1992,52646.0
2017-11-14 11:00:00,52.02,52.13,51.99,52.1,51098.0,40.1992,40.2842,40.176,40.261,51098.0
2017-11-14 11:10:00,52.09,52.19,52.08,52.16,47023.0,40.2533,40.3306,40.2456,40.3074,47023.0
2017-11-14 11:20:00,52.15,52.18,52.1,52.12,42597.0,40.2997,40.3228,40.261,40.2765,42597.0
2017-11-14 11:30:00,52.11,52.12,52.06,52.1,16598.0,40.2687,40.2765,40.2301,40.261,16598.0
2017-11-14 11:40:00,52.1,52.11,51.98,51.98,54964.0,40.261,40.2687,40.1683,40.1683,54964.0
2017-11-14 11:50:00,51.99,52.06,51.98,52.04,34981.0,40.176,40.2301,40.1683,40.2147,34981.0
2017-11-14 12:00:00,52.02,52.06,52.01,52.02,25212.0,40.1992,40.2301,40.1915,40.1992,25212.0
2017-11-14 12:10:00,52.03,52.05,51.99,52.02,21114.0,40.2069,40.2224,40.176,40.1992,21114.0
2017-11-14 12:20:00,52.02,52.06,51.99,52.01,22734.0,40.1992,40.2301,40.176,40.1915,22734.0
2017-11-14 12:30:00,52.02,52.06,52.0,52.01,27075.0,40.1992,40.2301,40.1837,40.1915,27075.0
2017-11-14 12:40:00,52.01,52.02,51.93,51.94,26506.0,40.1915,40.1992,40.1296,40.1374,26506.0
2017-11-14 12:50:00,51.94,51.98,51.85,51.88,37924.0,40.1374,40.1683,40.0678,40.091,37924.0
2017-11-14 13:00:00,51.88,51.93,51.86,51.91,29373.0,40.091,40.1296,40.0756,40.1142,29373.0
2017-11-14 13:10:00,51.92,51.95,51.87,51.88,21054.0,40.1219,40.1451,40.0833,40.091,21054.0
2017-11-14 13:20:00,51.89,51.93,51.88,51.91,19499.0,40.0987,40.1296,40.091,40.1142,19499.0
2017-11-14 13:30:00,51.91,51.92,51.86,51.87,24135.0,40.1142,40.1219,40.0756,40.0833,24135.0
2017-11-14 13:40:00,51.87,51.91,51.86,51.87,25240.0,40.0833,40.1142,40.0756,40.0833,25240.0
2017-11-14 13:50:00,51.87,51.88,51.82,51.83,24883.0,40.0833,40.091,40.0446,40.0524,24883.0
2017-11-14 14:00:00,51.84,51.88,51.81,51.87,36357.0,40.0601,40.091,40.0369,40.0833,36357.0
2017-11-14 14:10:00,51.87,51.92,51.86,51.88,44583.0,40.0833,40.1219,40.0756,40.091,44583.0
2017-11-14 14:20:00,51.87,51.9,51.85,51.89,32534.0,40.0833,40.1065,40.0678,40.0987,32534.0
2017-11-14 14:30:00,51.89,51.9,51.82,51.82,47579.0,40.0987,40.1065,40.0446,40.0446,47579.0
2017-11-14 14:40:00,51.83,51.84,51.77,51.77,62034.0,40.0524,40.0601,40.006,40.006,62034.0
2017-11-14 14:50:00,51.8,51.84,51.78,51.82,47461.0,40.0292,40.0601,40.0137,40.0446,47461.0
2017-11-14 15:00:00,51.82,51.9,51.81,51.87,63682.0,40.0446,40.1065,40.0369,40.0833,63682.0
2017-11-14 15:10:00,51.87,51.89,51.86,51.88,38099.0,40.0833,40.0987,40.0756,40.091,38099.0
2017-11-14 15:20:00,51.88,51.89,51.82,51.85,75101.0,40.091,40.0987,40.0446,40.0678,75101.0
2017-11-14 15:30:00,51.84,51.9,51.83,51.84,85696.0,40.0601,40.1065,40.0524,40.0601,85696.0
2017-11-14 15:40:00,51.83,51.91,51.8,51.91,128036.0,40.0524,40.1142,40.0292,40.1142,128036.0
2017-11-14 15:50:00,51.91,52.01,51.9,51.99,237997.0,40.1142,40.1915,40.1065,40.176,237997.0
2017-11-15 09:30:00,51.5,51.58,51.38,51.53,117981.0,39.7974,39.8592,39.7046,39.8205,117981.0
2017-11-15 09:40:00,51.51,51.52,51.3,51.46,152056.0,39.8051,39.8128,39.6428,39.7665,152056.0
2017-11-15 09:50:00,51.46,51.46,51.35,51.36,93590.0,39.7665,39.7665,39.6814,39.6892,93590.0
2017-11-15 10:00:00,51.35,51.75,51.32,51.74,58942.0,39.6814,39.9906,39.6583,39.9828,58942.0
2017-11-15 10:10:00,51.74,51.87,51.72,51.79,37092.0,39.9828,40.0833,39.9674,40.0215,37092.0
2017-11-15 10:20:00,51.8,51.8,51.62,51.62,116171.0,40.0292,40.0292,39.8901,39.8901,116171.0
2017-11-15 10:30:00,51.59,51.81,51.59,51.79,72558.0,39.8669,40.0369,39.8669,40.0215,72558.0
2017-11-15 10:40:00,51.79,51.86,51.74,51.77,151362.0,40.0215,40.0756,39.9828,40.006,151362.0
2017-11-15 10:50:00,51.77,51.91,51.71,51.9,70382.0,40.006,40.1142,39.9596,40.1065,70382.0
2017-11-15 11:00:00,51.92,52.01,51.89,52.01,49757.0,40.1219,40.1915,40.0987,40.1915,49757.0
2017-11-15 11:10:00,52.01,52.1,51.99,52.06,56394.0,40.1915,40.261,40.176,40.2301,56394.0
2017-11-15 11:20:00,52.06,52.19,52.04,52.12,52072.0,40.2301,40.3306,40.2147,40.2765,52072.0
2017-11-15 11:30:00,52.12,52.13,52.06,52.08,30577.0,40.2765,40.2842,40.2301,40.2456,30577.0
2017-11-15 11:40:00,52.07,52.11,52.05,52.06,23189.0,40.2378,40.2687,40.2224,40.2301,23189.0
2017-11-15 11:50:00,52.05,52.09,52.05,52.07,27719.0,40.2224,40.2533,40.2224,40.2378,27719.0
2017-11-15 12:00:00,52.07,52.07,51.96,51.97,36863.0,40.2378,40.2378,40.1528,40.1606,36863.0
2017-11-15 12:10:00,51.98,52.0,51.93,51.99,29373.0,40.1683,40.1837,40.1296,40.176,29373.0
2017-11-15 12:20:00,51.99,52.0,51.96,51.98,21488.0,40.176,40.1837,40.1528,40.1683,21488.0
2017-11-15 12:30:00,51.98,52.0,51.97,51.98,22188.0,40.1683,40.1837,40.1606,40.1683,22188.0
2017-11-15 12:40:00,51.97,52.0,51.94,51.98,27409.0,40.1606,40.1837,40.1374,40.1683,27409.0
2017-11-15 12:50:00,51.99,52.01,51.98,52.0,36226.0,40.176,40.1915,40.1683,40.1837,36226.0
2017-11-15 13:00:00,51.99,52.04,51.97,51.97,31128.0,40.176,40.2147,40.1606,40.1606,31128.0
2017-11-15 13:10:00,51.97,52.0,51.96,51.99,17667.0,40.1606,40.1837,40.1528,40.176,17667.0
2017-11-15 13:20:00,51.99,51.99,51.91,51.93,45317.0,40.176,40.176,40.1142,40.1296,45317.0
2017-11-15 13:30:00,51.93,51.95,51.92,51.93,35181.0,40.1296,40.1451,40.1219,40.1296,35181.0
2017-11-15 13:40:00,51.94,52.0,51.94,51.96,49242.0,40.1374,40.1837,40.1374,40.1528,49242.0
2017-11-15 13:50:00,51.97,51.97,51.79,51.79,45775.0,40.1606,40.1606,40.0215,40.0215,45775.0
2017-11-15 14:00:00,51.79,51.83,51.77,51.82,34605.0,40.0215,40.0524,40.006,40.0446,34605.0
2017-11-15 14:10:00,51.82,51.83,51.78,51.82,39678.0,40.0446,40.0524,40.0137,40.0446,39678.0
2017-11-15 14:20:00,51.83,51.88,51.82,51.85,61831.0,40.0524,40.091,40.0446,40.0678,61831.0
2017-11-15 14:30:00,51.85,51.87,51.83,51.85,37304.0,40.0678,40.0833,40.0524,40.0678,37304.0
2017-11-15 14:40:00,51.85,51.87,51.8,51.82,61724.0,40.0678,40.0833,40.0292,40.0446,61724.0
2017-11-15 14:50:00,51.82,51.83,51.72,51.76,37595.0,40.0446,40.0524,39.9674,39.9983,37595.0
2017-11-15 15:00:00,51.76,51.77,51.73,51.76,47235.0,39.9983,40.006,39.9751,39.9983,47235.0
2017-11-15 15:10:00,51.75,51.8,51.74,51.76,74675.0,39.9906,40.0292,39.9828,39.9983,74675.0
2017-11-15 15:20:00,51.76,51.77,51.64,51.67,84146.0,39.9983,40.006,39.9055,39.9287,84146.0
2017-11-15 15:30:00,51.66,51.94,51.66,51.94,128161.0,39.921,40.1374,39.921,40.1374,128161.0
2017-11-15 15:40:00,51.93,51.95,51.86,51.91,198760.0,40.1296,40.1451,40.0756,40.1142,198760.0
2017-11-15 15:50:00,51.9,51.91,51.84,51.85,310251.0,40.1065,40.1142,40.0601,40.0678,310251.0
2017-11-16 09:30:00,52.1,52.12,51.84,51.9,95087.0,40.261,40.2765,40.0601,40.1065,95087.0
2017-11-16 09:40:00,51.92,51.93,51.74,51.8,70885.0,40.1219,40.1296,39.9828,40.0292,70885.0
2017-11-16 09:50:00,51.79,51.95,51.73,51.95,53621.0,40.0215,40.1451,39.9751,40.1451,53621.0
2017-11-16 10:00:00,51.96,52.06,51.92,51.98,89310.0,40.1528,40.2301,40.1219,40.1683,89310.0
2017-11-16 10:10:00,51.98,52.11,51.93,52.08,61055.0,40.1683,40.2687,40.1296,40.2456,61055.0
2017-11-16 10:20:00,52.08,52.17,52.06,52.11,40163.0,40.2456,40.3151,40.2301,40.2687,40163.0
2017-11-16 10:30:00,52.12,52.18,52.1,52.13,34030.0,40.2765,40.3228,40.261,40.2842,34030.0
2017-11-16 10:40:00,52.13,52.2,52.11,52.12,86410.0,40.2842,40.3383,40.2687,40.2765,86410.0
2017-11-16 10:50:00,52.14,52.18,52.05,52.05,48003.0,40.2919,40.3228,40.2224,40.2224,48003.0
2017-11-16 11:00:00,52.05,52.09,52.0,52.02,47102.0,40.2224,40.2533,40.1837,40.1992,47102.0
2017-11-16 11:10:00,52.03,52.09,51.99,52.05,28730.0,40.2069,40.2533,40.176,40.2224,28730.0
2017-11-16 11:20:00,52.04,52.04,51.89,51.89,43467.0,40.2147,40.2147,40.0987,40.0987,43467.0
2017-11-16 11:30:00,51.88,51.89,51.78,51.78,44186.0,40.091,40.0987,40.0137,40.0137,44186.0
2017-11-16 11:40:00,51.79,51.8,51.72,51.76,78348.0,40.0215,40.0292,39.9674,39.9983,78348.0
2017-11-16 11:50:00,51.77,51.82,51.75,51.82,69650.0,40.006,40.0446,39.9906,40.0446,69650.0
2017-11-16 12:00:00,51.82,51.85,51.8,51.83,35566.0,40.0446,40.0678,40.0292,40.0524,35566.0
2017-11-16 12:10:00,51.84,51.85,51.76,51.79,54894.0,40.0601,40.0678,39.9983,40.0215,54894.0
2017-11-16 12:20:00,51.79,51.83,51.76,51.82,56911.0,40.0215,40.0524,39.9983,40.0446,56911.0
2017-11-16 12:30:00,51.83,51.84,51.81,51.81,29692.0,40.0524,40.0601,40.0369,40.0369,29692.0
2017-11-16 12:40:00,51.81,51.81,51.72,51.77,39739.0,40.0369,40.0369,39.9674,40.006,39739.0
2017-11-16 12:50:00,51.77,51.78,51.73,51.76,36445.0,40.006,40.0137,39.9751,39.9983,36445.0
2017-11-16 13:00:00,51.76,51.8,51.75,51.77,50642.0,39.9983,40.0292,39.9906,40.006,50642.0
2017-11-16 13:10:00,51.78,51.78,51.71,51.74,32010.0,40.0137,40.0137,39.9596,39.9828,32010.0
2017-11-16 13:20:00,51.75,51.75,51.65,51.65,77489.0,39.9906,39.9906,39.9133,39.9133,77489.0
2017-11-16 13:30:00,51.66,51.67,51.62,51.63,64695.0,39.921,39.9287,39.8901,39.8978,64695.0
2017-11-16 13:40:00,51.63,51.64,51.59,51.63,68935.0,39.8978,39.9055,39.8669,39.8978,68935.0
2017-11-16 13:50:00,51.63,51.66,51.56,51.57,153969.0,39.8978,39.921,39.8437,39.8515,153969.0
2017-11-16 14:00:00,51.57,51.59,51.54,51.56,80626.0,39.8515,39.8669,39.8283,39.8437,80626.0
2017-11-16 14:10:00,51.56,51.67,51.55,51.57,70424.0,39.8437,39.9287,39.836,39.8515,70424.0
2017-11-16 14:20:00,51.58,51.61,51.56,51.57,46649.0,39.8592,39.8824,39.8437,39.8515,46649.0
2017-11-16 14:30:00,51.58,51.61,51.53,51.58,93121.0,39.8592,39.8824,39.8205,39.8592,93121.0
2017-11-16 14:40:00,51.57,51.58,51.54,51.57,54565.0,39.8515,39.8592,39.8283,39.8515,54565.0
2017-11-16 14:50:00,51.56,51.6,51.54,51.59,45612.0,39.8437,39.8746,39.8283,39.8669,45612.0
2017-11-16 15:00:00,51.59,51.59,51.52,51.54,50432.0,39.8669,39.8669,39.8128,39.8283,50432.0
2017-11-16 15:10:00,51.54,51.55,51.48,51.52,65773.0,39.8283,39.836,39.7819,39.8128,65773.0
2017-11-16 15:20:00,51.52,51.55,51.5,51.52,85244.0,39.8128,39.836,39.7974,39.8128,85244.0
2017-11-16 15:30:00,51.53,51.54,51.47,51.51,111748.0,39.8205,39.8283,39.7742,39.8051,111748.0
2017-11-16 15:40:00,51.51,51.53,51.46,51.49,154112.0,39.8051,39.8205,39.7665,39.7896,154112.0
2017-11-16 15:50:00,51.5,51.55,51.45,51.54,333273.0,39.7974,39.836,39.7587,39.8283,333273.0
2017-11-17 09:30:00,51.3,51.54,51.16,51.49,189416.0,39.6428,39.8283,39.5346,39.7896,189416.0
2017-11-17 09:40:00,51.48,51.52,51.37,51.46,38969.0,39.7819,39.8128,39.6969,39.7665,38969.0
2017-11-17 09:50:00,51.46,51.6,51.44,51.58,70508.0,39.7665,39.8746,39.751,39.8592,70508.0
2017-11-17 10:00:00,51.58,51.61,51.46,51.57,52279.0,39.8592,39.8824,39.7665,39.8515,52279.0
2017-11-17 10:10:00,51.57,51.58,51.51,51.57,54708.0,39.8515,39.8592,39.8051,39.8515,54708.0
2017-11-17 10:20:00,51.57,51.73,51.56,51.73,74211.0,39.8515,39.9751,39.8437,39.9751,74211.0
2017-11-17 10:30:00,51.72,51.82,51.7,51.79,38009.0,39.9674,40.0446,39.9519,40.0215,38009.0
2017-11-17 10:40:00,51.79,51.86,51.77,51.86,24461.0,40.0215,40.0756,40.006,40.0756,24461.0
2017-11-17 10:50:00,51.86,51.92,51.76,51.77,51501.0,40.0756,40.1219,39.9983,40.006,51501.0
2017-11-17 11:00:00,51.76,51.82,51.73,51.8,43673.0,39.9983,40.0446,39.9751,40.0292,43673.0
2017-11-17 11:10:00,51.82,51.82,51.77,51.79,36791.0,40.0446,40.0446,40.006,40.0215,36791.0
2017-11-17 11:20:00,51.79,51.82,51.76,51.82,19016.0,40.0215,40.0446,39.9983,40.0446,19016.0
2017-11-17 11:30:00,51.82,51.84,51.78,51.8,44956.0,40.0446,40.0601,40.0137,40.0292,44956.0
2017-11-17 11:40:00,51.8,51.84,51.77,51.82,45931.0,40.0292,40.0601,40.006,40.0446,45931.0
2017-11-17 11:50:00,51.84,51.86,51.82,51.83,24502.0,40.0601,40.0756,40.0446,40.0524,24502.0
2017-11-17 12:00:00,51.83,51.83,51.78,51.82,16277.0,40.0524,40.0524,40.0137,40.0446,16277.0
2017-11-17 12:10:00,51.83,51.83,51.76,51.77,17709.0,40.0524,40.0524,39.9983,40.006,17709.0
2017-11-17 12:20:00,51.78,51.8,51.76,51.79,14078.0,40.0137,40.0292,39.9983,40.0215,14078.0
2017-11-17 12:30:00,51.79,51.85,51.78,51.85,24782.0,40.0215,40.0678,40.0137,40.0678,24782.0
2017-11-17 12:40:00,51.86,51.86,51.8,51.8,37916.0,40.0756,40.0756,40.0292,40.0292,37916.0
2017-11-17 12:50:00,51.8,51.82,51.78,51.81,41079.0,40.0292,40.0446,40.0137,40.0369,41079.0
2017-11-17 13:00:00,51.81,51.81,51.75,51.76,21253.0,40.0369,40.0369,39.9906,39.9983,21253.0
2017-11-17 13:10:00,51.76,51.78,51.74,51.74,20684.0,39.9983,40.0137,39.9828,39.9828,20684.0
2017-11-17 13:20:00,51.74,51.76,51.71,51.76,14263.0,39.9828,39.9983,39.9596,39.9983,14263.0
2017-11-17 13:30:00,51.75,51.78,51.73,51.78,21289.0,39.9906,40.0137,39.9751,40.0137,21289.0
2017-11-17 13:40:00,51.78,51.8,51.76,51.79,21886.0,40.0137,40.0292,39.9983,40.0215,21886.0
2017-11-17 13:50:00,51.79,51.8,51.72,51.74,30124.0,40.0215,40.0292,39.9674,39.9828,30124.0
2017-11-17 14:00:00,51.73,51.78,51.72,51.78,26306.0,39.9751,40.0137,39.9674,40.0137,26306.0
2017-11-17 14:10:00,51.78,51.81,51.77,51.79,16942.0,40.0137,40.0369,40.006,40.0215,16942.0
2017-11-17 14:20:00,51.8,51.84,51.79,51.82,18473.0,40.0292,40.0601,40.0215,40.0446,18473.0
2017-11-17 14:30:00,51.82,51.83,51.77,51.78,19610.0,40.0446,40.0524,40.006,40.0137,19610.0
2017-11-17 14:40:00,51.78,51.78,51.73,51.76,20919.0,40.0137,40.0137,39.9751,39.9983,20919.0
2017-11-17 14:50:00,51.75,51.79,51.74,51.79,20284.0,39.9906,40.0215,39.9828,40.0215,20284.0
2017-11-17 15:00:00,51.79,51.79,51.67,51.69,78280.0,40.0215,40.0215,39.9287,39.9442,78280.0
2017-11-17 15:10:00,51.7,51.7,51.62,51.66,31633.0,39.9519,39.9519,39.8901,39.921,31633.0
2017-11-17 15:20:00,51.66,51.67,51.61,51.63,33340.0,39.921,39.9287,39.8824,39.8978,33340.0
2017-11-17 15:30:00,51.63,51.68,51.62,51.68,46110.0,39.8978,39.9365,39.8901,39.9365,46110.0
2017-11-17 15:40:00,51.68,51.7,51.59,51.62,78290.0,39.9365,39.9519,39.8669,39.8901,78290.0
2017-11-17 15:50:00,51.62,51.68,51.62,51.64,181908.0,39.8901,39.9365,39.8901,39.9055,181908.0
2017-11-20 09:30:00,51.74,51.74,51.51,51.68,49673.0,39.9828,39.9828,39.8051,39.9365,49673.0
2017-11-20 09:40:00,51.67,51.71,51.57,51.61,35465.0,39.9287,39.9596,39.8515,39.8824,35465.0
2017-11-20 09:50:00,51.62,51.65,51.5,51.62,57712.0,39.8901,39.9133,39.7974,39.8901,57712.0
2017-11-20 10:00:00,51.62,51.68,51.55,51.6,49980.0,39.8901,39.9365,39.836,39.8746,49980.0
2017-11-20 10:10:00,51.59,51.63,51.54,51.62,158438.0,39.8669,39.8978,39.8283,39.8901,158438.0
2017-11-20 10:20:00,51.62,51.73,51.61,51.71,65204.0,39.8901,39.9751,39.8824,39.9596,65204.0
2017-11-20 10:30:00,51.7,51.73,51.66,51.66,77500.0,39.9519,39.9751,39.921,39.921,77500.0
2017-11-20 10:40:00,51.66,51.8,51.66,51.79,44172.0,39.921,40.0292,39.921,40.0215,44172.0
2017-11-20 10:50:00,51.79,51.86,51.79,51.82,37260.0,40.0215,40.0756,40.0215,40.0446,37260.0
2017-11-20 11:00:00,51.82,51.84,51.77,51.8,38151.0,40.0446,40.0601,40.006,40.0292,38151.0
2017-11-20 11:10:00,51.81,51.85,51.77,51.8,111432.0,40.0369,40.0678,40.006,40.0292,111432.0
2017-11-20 11:20:00,51.8,51.81,51.76,51.79,34465.0,40.0292,40.0369,39.9983,40.0215,34465.0
2017-11-20 11:30:00,51.79,51.8,51.76,51.79,28957.0,40.0215,40.0292,39.9983,40.0215,28957.0
2017-11-20 11:40:00,51.78,51.81,51.77,51.78,94109.0,40.0137,40.0369,40.006,40.0137,94109.0
2017-11-20 11:50:00,51.79,51.8,51.75,51.78,47447.0,40.0215,40.0292,39.9906,40.0137,47447.0
2017-11-20 12:00:00,51.78,51.79,51.72,51.72,135289.0,40.0137,40.0215,39.9674,39.9674,135289.0
2017-11-20 12:10:00,51.71,51.74,51.67,51.72,26985.0,39.9596,39.9828,39.9287,39.9674,26985.0
2017-11-20 12:20:00,51.72,51.75,51.68,51.71,32946.0,39.9674,39.9906,39.9365,39.9596,32946.0
2017-11-20 12:30:00,51.72,51.8,51.71,51.8,31987.0,39.9674,40.0292,39.9596,40.0292,31987.0
2017-11-20 12:40:00,51.8,51.81,51.75,51.81,50725.0,40.0292,40.0369,39.9906,40.0369,50725.0
2017-11-20 12:50:00,51.81,51.84,51.78,51.79,22010.0,40.0369,40.0601,40.0137,40.0215,22010.0
2017-11-20 13:00:00,51.78,51.81,51.77,51.78,54073.0,40.0137,40.0369,40.006,40.0137,54073.0
2017-11-20 13:10:00,51.79,51.81,51.76,51.81,37189.0,40.0215,40.0369,39.9983,40.0369,37189.0
2017-11-20 13:20:00,51.81,51.82,51.77,51.82,42654.0,40.0369,40.0446,40.006,40.0446,42654.0
2017-11-20 13:30:00,51.82,51.82,51.78,51.82,26877.0,40.0446,40.0446,40.0137,40.0446,26877.0
2017-11-20 13:40:00,51.82,51.85,51.8,51.84,33275.0,40.0446,40.0678,40.0292,40.0601,33275.0
2017-11-20 13:50:00,51.83,51.9,51.83,51.9,64344.0,40.0524,40.1065,40.0524,40.1065,64344.0
2017-11-20 14:00:00,51.9,51.9,51.82,51.88,38415.0,40.1065,40.1065,40.0446,40.091,38415.0
2017-11-20 14:10:00,51.87,51.89,51.85,51.88,53977.0,40.0833,40.0987,40.0678,40.091,53977.0
2017-11-20 14:20:00,51.89,51.89,51.82,51.83,245459.0,40.0987,40.0987,40.0446,40.0524,245459.0
2017-11-20 14:30:00,51.83,51.88,51.82,51.87,36836.0,40.0524,40.091,40.0446,40.0833,36836.0
2017-11-20 14:40:00,51.87,51.9,51.86,51.87,26055.0,40.0833,40.1065,40.0756,40.0833,26055.0
2017-11-20 14:50:00,51.87,51.92,51.86,51.9,105302.0,40.0833,40.1219,40.0756,40.1065,105302.0
2017-11-20 15:00:00,51.9,51.91,51.83,51.91,139886.0,40.1065,40.1142,40.0524,40.1142,139886.0
2017-11-20 15:10:00,51.9,51.92,51.87,51.9,74742.0,40.1065,40.1219,40.0833,40.1065,74742.0
2017-11-20 15:20:00,51.9,51.94,51.89,51.93,82975.0,40.1065,40.1374,40.0987,40.1296,82975.0
2017-11-20 15:30:00,51.94,51.97,51.88,51.91,165299.0,40.1374,40.1606,40.091,40.1142,165299.0
2017-11-20 15:40:00,51.9,51.92,51.88,51.92,130859.0,40.1065,40.1219,40.091,40.1219,130859.0
2017-11-20 15:50:00,51.91,51.99,51.91,51.97,384055.0,40.1142,40.176,40.1142,40.1606,384055.0
2017-11-21 09:30:00,52.04,52.04,51.84,51.91,86930.0,40.2147,40.2147,40.0601,40.1142,86930.0
2017-11-21 09:40:00,51.92,52.01,51.89,51.97,67312.0,40.1219,40.1915,40.0987,40.1606,67312.0
2017-11-21 09:50:00,51.96,52.02,51.85,51.85,35919.0,40.1528,40.1992,40.0678,40.0678,35919.0
2017-11-21 10:00:00,51.86,51.88,51.8,51.85,30973.0,40.0756,40.091,40.0292,40.0678,30973.0
2017-11-21 10:10:00,51.85,51.92,51.81,51.91,30073.0,40.0678,40.1219,40.0369,40.1142,30073.0
2017-11-21 10:20:00,51.91,51.94,51.86,51.94,25425.0,40.1142,40.1374,40.0756,40.1374,25425.0
2017-11-21 10:30:00,51.94,51.94,51.84,51.87,66435.0,40.1374,40.1374,40.0601,40.0833,66435.0
2017-11-21 10:40:00,51.86,51.91,51.82,51.87,108826.0,40.0756,40.1142,40.0446,40.0833,108826.0
2017-11-21 10:50:00,51.86,51.87,51.8,51.8,51407.0,40.0756,40.0833,40.0292,40.0292,51407.0
2017-11-21 11:00:00,51.8,51.85,51.77,51.85,62334.0,40.0292,40.0678,40.006,40.0678,62334.0
2017-11-21 11:10:00,51.85,51.86,51.72,51.73,97992.0,40.0678,40.0756,39.9674,39.9751,97992.0
2017-11-21 11:20:00,51.74,51.76,51.64,51.72,85655.0,39.9828,39.9983,39.9055,39.9674,85655.0
2017-11-21 11:30:00,51.71,51.77,51.7,51.77,59547.0,39.9596,40.006,39.9519,40.006,59547.0
2017-11-21 11:40:00,51.78,51.82,51.75,51.8,36842.0,40.0137,40.0446,39.9906,40.0292,36842.0
2017-11-21 11:50:00,51.81,51.84,51.75,51.76,81481.0,40.0369,40.0601,39.9906,39.9983,81481.0
2017-11-21 12:00:00,51.76,51.82,51.75,51.79,21715.0,39.9983,40.0446,39.9906,40.0215,21715.0
2017-11-21 12:10:00,51.79,51.84,51.78,51.81,28952.0,40.0215,40.0601,40.0137,40.0369,28952.0
2017-11-21 12:20:00,51.8,51.8,51.75,51.78,19833.0,40.0292,40.0292,39.9906,40.0137,19833.0
2017-11-21 12:30:00,51.78,51.83,51.77,51.83,19897.0,40.0137,40.0524,40.006,40.0524,19897.0
2017-11-21 12:40:00,51.83,51.85,51.79,51.85,25222.0,40.0524,40.0678,40.0215,40.0678,25222.0
2017-11-21 12:50:00,51.84,51.86,51.78,51.82,126080.0,40.0601,40.0756,40.0137,40.0446,126080.0
2017-11-21 13:00:00,51.82,51.85,51.8,51.82,19504.0,40.0446,40.0678,40.0292,40.0446,19504.0
2017-11-21 13:10:00,51.82,51.84,51.79,51.82,26010.0,40.0446,40.0601,40.0215,40.0446,26010.0
2017-11-21 13:20:00,51.82,51.89,51.81,51.89,42475.0,40.0446,40.0987,40.0369,40.0987,42475.0
2017-11-21 13:30:00,51.9,51.93,51.85,51.88,72405.0,40.1065,40.1296,40.0678,40.091,72405.0
2017-11-21 13:40:00,51.88,51.92,51.85,51.92,73447.0,40.091,40.1219,40.0678,40.1219,73447.0
2017-11-21 13:50:00,51.92,51.93,51.85,51.85,20537.0,40.1219,40.1296,40.0678,40.0678,20537.0
2017-11-21 14:00:00,51.85,51.87,51.84,51.85,32124.0,40.0678,40.0833,40.0601,40.0678,32124.0
2017-11-21 14:10:00,51.86,51.87,51.8,51.82,26835.0,40.0756,40.0833,40.0292,40.0446,26835.0
2017-11-21 14:20:00,51.82,51.85,51.81,51.82,25023.0,40.0446,40.0678,40.0369,40.0446,25023.0
2017-11-21 14:30:00,51.83,51.83,51.79,51.83,24051.0,40.0524,40.0524,40.0215,40.0524,24051.0
2017-11-21 14:40:00,51.83,51.88,51.82,51.87,36180.0,40.0524,40.091,40.0446,40.0833,36180.0
2017-11-21 14:50:00,51.87,51.89,51.86,51.89,17498.0,40.0833,40.0987,40.0756,40.0987,17498.0
2017-11-21 15:00:00,51.88,51.9,51.83,51.85,33151.0,40.091,40.1065,40.0524,40.0678,33151.0
2017-11-21 15:10:00,51.84,51.84,51.8,51.83,27860.0,40.0601,40.0601,40.0292,40.0524,27860.0
2017-11-21 15:20:00,51.83,51.85,51.81,51.85,39676.0,40.0524,40.0678,40.0369,40.0678,39676.0
2017-11-21 15:30:00,51.84,51.86,51.79,51.79,48402.0,40.0601,40.0756,40.0215,40.0215,48402.0
2017-11-21 15:40:00,51.8,51.84,51.75,51.78,65772.0,40.0292,40.0601,39.9906,40.0137,65772.0
2017-11-21 15:50:00,51.77,51.78,51.7,51.72,254939.0,40.006,40.0137,39.9519,39.9674,254939.0
2017-11-22 09:30:00,51.71,51.87,51.66,51.87,77970.0,39.9596,40.0833,39.921,40.0833,77970.0
2017-11-22 09:40:00,51.88,51.98,51.86,51.93,52080.0,40.091,40.1683,40.0756,40.1296,52080.0
2017-11-22 09:50:00,51.93,51.95,51.85,51.86,45834.0,40.1296,40.1451,40.0678,40.0756,45834.0
2017-11-22 10:00:00,51.87,51.95,51.87,51.92,54692.0,40.0833,40.1451,40.0833,40.1219,54692.0
2017-11-22 10:10:00,51.92,51.93,51.77,51.78,55945.0,40.1219,40.1296,40.006,40.0137,55945.0
2017-11-22 10:20:00,51.78,51.8,51.75,51.79,35698.0,40.0137,40.0292,39.9906,40.0215,35698.0
2017-11-22 10:30:00,51.79,51.81,51.68,51.76,58681.0,40.0215,40.0369,39.9365,39.9983,58681.0
2017-11-22 10:40:00,51.76,51.82,51.74,51.81,40414.0,39.9983,40.0446,39.9828,40.0369,40414.0
2017-11-22 10:50:00,51.81,51.89,51.81,51.89,35150.0,40.0369,40.0987,40.0369,40.0987,35150.0
2017-11-22 11:00:00,51.89,51.89,51.8,51.82,38719.0,40.0987,40.0987,40.0292,40.0446,38719.0
2017-11-22 11:10:00,51.82,51.84,51.77,51.78,38332.0,40.0446,40.0601,40.006,40.0137,38332.0
2017-11-22 11:20:00,51.78,51.78,51.67,51.69,57407.0,40.0137,40.0137,39.9287,39.9442,57407.0
2017-11-22 11:30:00,51.69,51.76,51.68,51.74,29820.0,39.9442,39.9983,39.9365,39.9828,29820.0
2017-11-22 11:40:00,51.73,51.76,51.7,51.7,30644.0,39.9751,39.9983,39.9519,39.9519,30644.0
2017-11-22 11:50:00,51.71,51.76,51.69,51.73,30371.0,39.9596,39.9983,39.9442,39.9751,30371.0
2017-11-22 12:00:00,51.73,51.77,51.73,51.73,35951.0,39.9751,40.006,39.9751,39.9751,35951.0
2017-11-22 12:10:00,51.72,51.74,51.7,51.72,32451.0,39.9674,39.9828,39.9519,39.9674,32451.0
2017-11-22 12:20:00,51.71,51.72,51.68,51.72,25242.0,39.9596,39.9674,39.9365,39.9674,25242.0
2017-11-22 12:30:00,51.71,51.76,51.69,51.75,36575.0,39.9596,39.9983,39.9442,39.9906,36575.0
2017-11-22 12:40:00,51.76,51.81,51.74,51.81,48293.0,39.9983,40.0369,39.9828,40.0369,48293.0
2017-11-22 12:50:00,51.81,51.85,51.79,51.84,32121.0,40.0369,40.0678,40.0215,40.0601,32121.0
2017-11-22 13:00:00,51.84,51.86,51.8,51.8,31187.0,40.0601,40.0756,40.0292,40.0292,31187.0
2017-11-22 13:10:00,51.79,51.8,51.73,51.73,24918.0,40.0215,40.0292,39.9751,39.9751,24918.0
2017-11-22 13:20:00,51.73,51.74,51.65,51.7,65965.0,39.9751,39.9828,39.9133,39.9519,65965.0
2017-11-22 13:30:00,51.71,51.74,51.69,51.7,39654.0,39.9596,39.9828,39.9442,39.9519,39654.0
2017-11-22 13:40:00,51.7,51.8,51.69,51.79,65442.0,39.9519,40.0292,39.9442,40.0215,65442.0
2017-11-22 13:50:00,51.79,51.84,51.78,51.82,30493.0,40.0215,40.0601,40.0137,40.0446,30493.0
2017-11-22 14:00:00,51.81,51.84,51.77,51.79,24667.0,40.0369,40.0601,40.006,40.0215,24667.0
2017-11-22 14:10:00,51.78,51.86,51.78,51.8,55605.0,40.0137,40.0756,40.0137,40.0292,55605.0
2017-11-22 14:20:00,51.8,51.82,51.77,51.78,26864.0,40.0292,40.0446,40.006,40.0137,26864.0
2017-11-22 14:30:00,51.77,51.8,51.76,51.77,26107.0,40.006,40.0292,39.9983,40.006,26107.0
2017-11-22 14:40:00,51.77,51.79,51.74,51.76,21263.0,40.006,40.0215,39.9828,39.9983,21263.0
2017-11-22 14:50:00,51.76,51.77,51.74,51.74,21144.0,39.9983,40.006,39.9828,39.9828,21144.0
2017-11-22 15:00:00,51.74,51.76,51.72,51.75,22951.0,39.9828,39.9983,39.9674,39.9906,22951.0
2017-11-22 15:10:00,51.76,51.8,51.75,51.8,27729.0,39.9983,40.0292,39.9906,40.0292,27729.0
2017-11-22 15:20:00,51.8,51.82,51.77,51.77,50269.0,40.0292,40.0446,40.006,40.006,50269.0
2017-11-22 15:30:00,51.78,51.8,51.74,51.8,76291.0,40.0137,40.0292,39.9828,40.0292,76291.0
2017-11-22 15:40:00,51.8,51.81,51.78,51.78,69288.0,40.0292,40.0369,40.0137,40.0137,69288.0
2017-11-22 15:50:00,51.78,51.79,51.71,51.71,184031.0,40.0137,40.0215,39.9596,39.9596,184031.0
2017-11-24 09:30:00,51.93,51.93,51.74,51.77,59221.0,40.1296,40.1296,39.9828,40.006,59221.0
2017-11-24 09:40:00,51.77,51.86,51.72,51.86,37779.0,40.006,40.0756,39.9674,40.0756,37779.0
2017-11-24 09:50:00,51.86,51.87,51.76,51.76,45224.0,40.0756,40.0833,39.9983,39.9983,45224.0
2017-11-24 10:00:00,51.76,51.79,51.75,51.78,36743.0,39.9983,40.0215,39.9906,40.0137,36743.0
2017-11-24 10:10:00,51.78,51.86,51.77,51.82,41761.0,40.0137,40.0756,40.006,40.0446,41761.0
2017-11-24 10:20:00,51.82,51.87,51.82,51.86,33141.0,40.0446,40.0833,40.0446,40.0756,33141.0
2017-11-24 10:30:00,51.86,51.88,51.81,51.82,40729.0,40.0756,40.091,40.0369,40.0446,40729.0
2017-11-24 10:40:00,51.82,51.83,51.76,51.78,30954.0,40.0446,40.0524,39.9983,40.0137,30954.0
2017-11-24 10:50:00,51.79,51.89,51.78,51.88,46768.0,40.0215,40.0987,40.0137,40.091,46768.0
2017-11-24 11:00:00,51.87,51.94,51.87,51.91,35406.0,40.0833,40.1374,40.0833,40.1142,35406.0
2017-11-24 11:10:00,51.92,51.96,51.91,51.93,32446.0,40.1219,40.1528,40.1142,40.1296,32446.0
2017-11-24 11:20:00,51.92,51.97,51.92,51.96,43079.0,40.1219,40.1606,40.1219,40.1528,43079.0
2017-11-24 11:30:00,51.96,51.97,51.9,51.93,41154.0,40.1528,40.1606,40.1065,40.1296,41154.0
2017-11-24 11:40:00,51.93,51.96,51.92,51.92,40927.0,40.1296,40.1528,40.1219,40.1219,40927.0
2017-11-24 11:50:00,51.91,51.95,51.91,51.95,36092.0,40.1142,40.1451,40.1142,40.1451,36092.0
2017-11-24 12:00:00,51.95,51.98,51.94,51.97,41142.0,40.1451,40.1683,40.1374,40.1606,41142.0
2017-11-24 12:10:00,51.96,51.97,51.95,51.96,26550.0,40.1528,40.1606,40.1451,40.1528,26550.0
2017-11-24 12:20:00,51.96,51.98,51.95,51.98,37633.0,40.1528,40.1683,40.1451,40.1683,37633.0
2017-11-24 12:30:00,51.98,51.99,51.96,51.98,75293.0,40.1683,40.176,40.1528,40.1683,75293.0
2017-11-24 12:40:00,51.98,51.99,51.88,51.88,80968.0,40.1683,40.176,40.091,40.091,80968.0
2017-11-24 12:50:00,51.89,51.89,51.82,51.84,84061.0,40.0987,40.0987,40.0446,40.0601,84061.0
2017-11-27 09:30:00,51.83,51.88,51.67,51.88,101807.0,40.0524,40.091,39.9287,40.091,101807.0
2017-11-27 09:40:00,51.88,51.97,51.84,51.86,50264.0,40.091,40.1606,40.0601,40.0756,50264.0
2017-11-27 09:50:00,51.85,51.87,51.72,51.74,52988.0,40.0678,40.0833,39.9674,39.9828,52988.0
2017-11-27 10:00:00,51.75,51.76,51.64,51.65,53723.0,39.9906,39.9983,39.9055,39.9133,53723.0
2017-11-27 10:10:00,51.66,51.85,51.66,51.83,44314.0,39.921,40.0678,39.921,40.0524,44314.0
2017-11-27 10:20:00,51.83,51.86,51.81,51.84,37768.0,40.0524,40.0756,40.0369,40.0601,37768.0
2017-11-27 10:30:00,51.83,51.85,51.81,51.84,21548.0,40.0524,40.0678,40.0369,40.0601,21548.0
2017-11-27 10:40:00,51.84,51.85,51.76,51.78,51331.0,40.0601,40.0678,39.9983,40.0137,51331.0
2017-11-27 10:50:00,51.79,51.81,51.75,51.75,28069.0,40.0215,40.0369,39.9906,39.9906,28069.0
2017-11-27 11:00:00,51.76,51.79,51.73,51.76,26134.0,39.9983,40.0215,39.9751,39.9983,26134.0
2017-11-27 11:10:00,51.76,51.77,51.69,51.69,24407.0,39.9983,40.006,39.9442,39.9442,24407.0
2017-11-27 11:20:00,51.7,51.73,51.66,51.72,34142.0,39.9519,39.9751,39.921,39.9674,34142.0
2017-11-27 11:30:00,51.73,51.75,51.67,51.67,37634.0,39.9751,39.9906,39.9287,39.9287,37634.0
2017-11-27 11:40:00,51.67,51.67,51.61,51.65,75298.0,39.9287,39.9287,39.8824,39.9133,75298.0
2017-11-27 11:50:00,51.65,51.66,51.62,51.63,46234.0,39.9133,39.921,39.8901,39.8978,46234.0
2017-11-27 12:00:00,51.63,51.64,51.6,51.62,39320.0,39.8978,39.9055,39.8746,39.8901,39320.0
2017-11-27 12:10:00,51.62,51.62,51.58,51.59,32750.0,39.8901,39.8901,39.8592,39.8669,32750.0
2017-11-27 12:20:00,51.59,51.6,51.53,51.55,103254.0,39.8669,39.8746,39.8205,39.836,103254.0
2017-11-27 12:30:00,51.54,51.61,51.49,51.52,76544.0,39.8283,39.8824,39.7896,39.8128,76544.0
2017-11-27 12:40:00,51.52,51.53,51.43,51.45,107558.0,39.8128,39.8205,39.7433,39.7587,107558.0
2017-11-27 12:50:00,51.45,51.46,51.41,51.44,146660.0,39.7587,39.7665,39.7278,39.751,146660.0
2017-11-27 13:00:00,51.44,51.46,51.43,51.45,77590.0,39.751,39.7665,39.7433,39.7587,77590.0
2017-11-27 13:10:00,51.44,51.45,51.43,51.45,101696.0,39.751,39.7587,39.7433,39.7587,101696.0
2017-11-27 13:20:00,51.45,51.45,51.38,51.39,44562.0,39.7587,39.7587,39.7046,39.7124,44562.0
2017-11-27 13:30:00,51.39,51.39,51.37,51.38,27815.0,39.7124,39.7124,39.6969,39.7046,27815.0
2017-11-27 13:40:00,51.38,51.38,51.36,51.37,30495.0,39.7046,39.7046,39.6892,39.6969,30495.0
2017-11-27 13:50:00,51.36,51.39,51.36,51.37,53571.0,39.6892,39.7124,39.6892,39.6969,53571.0
2017-11-27 14:00:00,51.38,51.38,51.36,51.37,53214.0,39.7046,39.7046,39.6892,39.6969,53214.0
2017-11-27 14:10:00,51.37,51.38,51.34,51.34,86378.0,39.6969,39.7046,39.6737,39.6737,86378.0
2017-11-27 14:20:00,51.35,51.36,51.29,51.3,96133.0,39.6814,39.6892,39.6351,39.6428,96133.0
2017-11-27 14:30:00,51.3,51.3,51.2,51.24,73918.0,39.6428,39.6428,39.5655,39.5964,73918.0
2017-11-27 14:40:00,51.25,51.25,51.16,51.19,171491.0,39.6042,39.6042,39.5346,39.5578,171491.0
2017-11-27 14:50:00,51.2,51.24,51.13,51.15,95388.0,39.5655,39.5964,39.5114,39.5269,95388.0
2017-11-27 15:00:00,51.15,51.18,51.14,51.18,68515.0,39.5269,39.5501,39.5192,39.5501,68515.0
2017-11-27 15:10:00,51.18,51.32,51.17,51.3,170079.0,39.5501,39.6583,39.5423,39.6428,170079.0
2017-11-27 15:20:00,51.31,51.33,51.29,51.33,134535.0,39.6505,39.666,39.6351,39.666,134535.0
2017-11-27 15:30:00,51.33,51.34,51.31,51.33,98999.0,39.666,39.6737,39.6505,39.666,98999.0
2017-11-27 15:40:00,51.34,51.39,51.32,51.33,161151.0,39.6737,39.7124,39.6583,39.666,161151.0
2017-11-27 15:50:00,51.33,51.39,51.32,51.37,270731.0,39.666,39.7124,39.6583,39.6969,270731.0
2017-11-28 09:30:00,51.55,51.66,51.5,51.61,77235.0,39.836,39.921,39.7974,39.8824,77235.0
2017-11-28 09:40:00,51.61,51.71,51.58,51.68,69907.0,39.8824,39.9596,39.8592,39.9365,69907.0
2017-11-28 09:50:00,51.69,51.78,51.68,51.77,53212.0,39.9442,40.0137,39.9365,40.006,53212.0
2017-11-28 10:00:00,51.79,51.81,51.73,51.78,51637.0,40.0215,40.0369,39.9751,40.0137,51637.0
2017-11-28 10:10:00,51.79,51.84,51.78,51.83,44768.0,40.0215,40.0601,40.0137,40.0524,44768.0
2017-11-28 10:20:00,51.83,51.86,51.81,51.81,58524.0,40.0524,40.0756,40.0369,40.0369,58524.0
2017-11-28 10:30:00,51.82,51.91,51.82,51.9,35959.0,40.0446,40.1142,40.0446,40.1065,35959.0
2017-11-28 10:40:00,51.91,51.92,51.85,51.89,38055.0,40.1142,40.1219,40.0678,40.0987,38055.0
2017-11-28 10:50:00,51.89,52.0,51.88,51.98,53579.0,40.0987,40.1837,40.091,40.1683,53579.0
2017-11-28 11:00:00,51.98,52.03,51.97,51.98,55421.0,40.1683,40.2069,40.1606,40.1683,55421.0
2017-11-28 11:10:00,51.98,52.02,51.98,51.98,41259.0,40.1683,40.1992,40.1683,40.1683,41259.0
2017-11-28 11:20:00,51.99,52.05,51.97,52.04,66207.0,40.176,40.2224,40.1606,40.2147,66207.0
2017-11-28 11:30:00,52.03,52.26,52.03,52.23,107881.0,40.2069,40.3847,40.2069,40.3615,107881.0
2017-11-28 11:40:00,52.24,52.29,52.21,52.27,72554.0,40.3692,40.4078,40.346,40.3924,72554.0
2017-11-28 11:50:00,52.27,52.31,52.25,52.29,54152.0,40.3924,40.4233,40.3769,40.4078,54152.0
2017-11-28 12:00:00,52.29,52.37,52.28,52.35,49523.0,40.4078,40.4697,40.4001,40.4542,49523.0
2017-11-28 12:10:00,52.34,52.4,52.31,52.38,86499.0,40.4465,40.4928,40.4233,40.4774,86499.0
2017-11-28 12:20:00,52.38,52.43,52.37,52.41,46010.0,40.4774,40.516,40.4697,40.5006,46010.0
2017-11-28 12:30:00,52.41,52.42,52.37,52.39,38255.0,40.5006,40.5083,40.4697,40.4851,38255.0
2017-11-28 12:40:00,52.39,52.44,52.34,52.44,48571.0,40.4851,40.5238,40.4465,40.5238,48571.0
2017-11-28 12:50:00,52.44,52.51,52.37,52.49,88154.0,40.5238,40.5779,40.4697,40.5624,88154.0
2017-11-28 13:00:00,52.5,52.61,52.46,52.59,100685.0,40.5701,40.6551,40.5392,40.6397,100685.0
2017-11-28 13:10:00,52.59,52.62,52.46,52.48,66680.0,40.6397,40.6629,40.5392,40.5547,66680.0
2017-11-28 13:20:00,52.48,52.49,52.38,52.41,55154.0,40.5547,40.5624,40.4774,40.5006,55154.0
2017-11-28 13:30:00,52.4,52.49,52.4,52.44,57779.0,40.4928,40.5624,40.4928,40.5238,57779.0
2017-11-28 13:40:00,52.44,52.45,52.39,52.39,62427.0,40.5238,40.5315,40.4851,40.4851,62427.0
2017-11-28 13:50:00,52.4,52.43,52.24,52.25,151421.0,40.4928,40.516,40.3692,40.3769,151421.0
2017-11-28 14:00:00,52.24,52.33,52.23,52.32,151709.0,40.3692,40.4388,40.3615,40.431,151709.0
2017-11-28 14:10:00,52.31,52.34,52.25,52.3,102554.0,40.4233,40.4465,40.3769,40.4156,102554.0
2017-11-28 14:20:00,52.29,52.35,52.27,52.34,67654.0,40.4078,40.4542,40.3924,40.4465,67654.0
2017-11-28 14:30:00,52.35,52.51,52.34,52.51,90384.0,40.4542,40.5779,40.4465,40.5779,90384.0
2017-11-28 14:40:00,52.51,52.66,52.5,52.66,140114.0,40.5779,40.6938,40.5701,40.6938,140114.0
2017-11-28 14:50:00,52.66,52.82,52.6,52.76,133815.0,40.6938,40.8174,40.6474,40.771,133815.0
2017-11-28 15:00:00,52.76,52.79,52.7,52.71,124997.0,40.771,40.7942,40.7247,40.7324,124997.0
2017-11-28 15:10:00,52.71,52.82,52.71,52.77,131151.0,40.7324,40.8174,40.7324,40.7788,131151.0
2017-11-28 15:20:00,52.77,52.78,52.63,52.67,131561.0,40.7788,40.7865,40.6706,40.7015,131561.0
2017-11-28 15:30:00,52.68,52.68,52.3,52.6,184543.0,40.7092,40.7092,40.4156,40.6474,184543.0
2017-11-28 15:40:00,52.59,52.67,52.59,52.63,274694.0,40.6397,40.7015,40.6397,40.6706,274694.0
2017-11-28 15:50:00,52.63,52.68,52.58,52.64,417763.0,40.6706,40.7092,40.6319,40.6783,417763.0
2017-11-29 09:30:00,53.0,53.63,52.95,53.58,191147.0,40.9565,41.4433,40.9179,41.4047,191147.0
2017-11-29 09:40:00,53.59,53.75,53.56,53.58,144154.0,41.4124,41.5361,41.3893,41.4047,144154.0
2017-11-29 09:50:00,53.59,53.84,53.52,53.84,140466.0,41.4124,41.6056,41.3583,41.6056,140466.0
2017-11-29 10:00:00,53.84,53.91,53.75,53.75,122943.0,41.6056,41.6597,41.5361,41.5361,122943.0
2017-11-29 10:10:00,53.76,53.99,53.75,53.99,201212.0,41.5438,41.7215,41.5361,41.7215,201212.0
2017-11-29 10:20:00,53.99,54.08,53.96,54.03,96634.0,41.7215,41.7911,41.6984,41.7525,96634.0
2017-11-29 10:30:00,54.04,54.09,53.9,54.03,210005.0,41.7602,41.7988,41.652,41.7525,210005.0
2017-11-29 10:40:00,54.04,54.13,54.0,54.13,120206.0,41.7602,41.8297,41.7293,41.8297,120206.0
2017-11-29 10:50:00,54.12,54.2,54.09,54.14,132162.0,41.822,41.8838,41.7988,41.8375,132162.0
2017-11-29 11:00:00,54.14,54.15,54.09,54.1,117092.0,41.8375,41.8452,41.7988,41.8065,117092.0
2017-11-29 11:10:00,54.1,54.16,54.02,54.11,143201.0,41.8065,41.8529,41.7447,41.8143,143201.0
2017-11-29 11:20:00,54.11,54.15,54.04,54.07,73553.0,41.8143,41.8452,41.7602,41.7834,73553.0
2017-11-29 11:30:00,54.07,54.16,53.99,53.99,71181.0,41.7834,41.8529,41.7215,41.7215,71181.0
2017-11-29 11:40:00,53.99,54.0,53.77,53.79,119971.0,41.7215,41.7293,41.5515,41.567,119971.0
2017-11-29 11:50:00,53.79,53.85,53.6,53.63,127645.0,41.567,41.6134,41.4202,41.4433,127645.0
2017-11-29 12:00:00,53.64,53.66,53.58,53.61,148052.0,41.4511,41.4665,41.4047,41.4279,148052.0
2017-11-29 12:10:00,53.61,53.66,53.57,53.61,84770.0,41.4279,41.4665,41.397,41.4279,84770.0
2017-11-29 12:20:00,53.61,53.7,53.53,53.64,196241.0,41.4279,41.4974,41.3661,41.4511,196241.0
2017-11-29 12:30:00,53.65,53.7,53.59,53.7,93346.0,41.4588,41.4974,41.4124,41.4974,93346.0
2017-11-29 12:40:00,53.7,53.8,53.67,53.79,126596.0,41.4974,41.5747,41.4743,41.567,126596.0
2017-11-29 12:50:00,53.78,53.79,53.73,53.76,164617.0,41.5593,41.567,41.5206,41.5438,164617.0
2017-11-29 13:00:00,53.77,53.79,53.73,53.73,67423.0,41.5515,41.567,41.5206,41.5206,67423.0
2017-11-29 13:10:00,53.74,53.74,53.68,53.73,87023.0,41.5284,41.5284,41.482,41.5206,87023.0
2017-11-29 13:20:00,53.73,53.74,53.66,53.67,62610.0,41.5206,41.5284,41.4665,41.4743,62610.0
2017-11-29 13:30:00,53.67,53.68,53.55,53.56,103690.0,41.4743,41.482,41.3815,41.3893,103690.0
2017-11-29 13:40:00,53.56,53.58,53.44,53.44,118248.0,41.3893,41.4047,41.2965,41.2965,118248.0
2017-11-29 13:50:00,53.44,53.61,53.43,53.58,127161.0,41.2965,41.4279,41.2888,41.4047,127161.0
2017-11-29 14:00:00,53.57,53.73,53.55,53.72,98222.0,41.397,41.5206,41.3815,41.5129,98222.0
2017-11-29 14:10:00,53.71,53.75,53.66,53.73,49726.0,41.5052,41.5361,41.4665,41.5206,49726.0
2017-11-29 14:20:00,53.72,53.73,53.65,53.69,65041.0,41.5129,41.5206,41.4588,41.4897,65041.0
2017-11-29 14:30:00,53.69,53.71,53.61,53.62,52561.0,41.4897,41.5052,41.4279,41.4356,52561.0
2017-11-29 14:40:00,53.62,53.71,53.61,53.7,143109.0,41.4356,41.5052,41.4279,41.4974,143109.0
2017-11-29 14:50:00,53.7,53.72,53.67,53.71,74381.0,41.4974,41.5129,41.4743,41.5052,74381.0
2017-11-29 15:00:00,53.71,53.72,53.61,53.7,166477.0,41.5052,41.5129,41.4279,41.4974,166477.0
2017-11-29 15:10:00,53.7,53.71,53.66,53.71,84126.0,41.4974,41.5052,41.4665,41.5052,84126.0
2017-11-29 15:20:00,53.71,53.73,53.63,53.68,114076.0,41.5052,41.5206,41.4433,41.482,114076.0
2017-11-29 15:30:00,53.68,53.69,53.62,53.68,167912.0,41.482,41.4897,41.4356,41.482,167912.0
2017-11-29 15:40:00,53.68,53.69,53.6,53.61,204449.0,41.482,41.4897,41.4202,41.4279,204449.0
2017-11-29 15:50:00,53.61,53.66,53.55,53.56,463789.0,41.4279,41.4665,41.3815,41.3893,463789.0
2017-11-30 09:30:00,54.0,54.0,53.69,53.77,121447.0,41.7293,41.7293,41.4897,41.5515,121447.0
2017-11-30 09:40:00,53.78,53.82,53.55,53.59,95260.0,41.5593,41.5902,41.3815,41.4124,95260.0
2017-11-30 09:50:00,53.59,53.71,53.48,53.67,279337.0,41.4124,41.5052,41.3274,41.4743,279337.0
2017-11-30 10:00:00,53.67,53.67,53.47,53.48,47442.0,41.4743,41.4743,41.3197,41.3274,47442.0
2017-11-30 10:10:00,53.48,53.68,53.47,53.62,61193.0,41.3274,41.482,41.3197,41.4356,61193.0
2017-11-30 10:20:00,53.62,53.67,53.57,53.58,72212.0,41.4356,41.4743,41.397,41.4047,72212.0
2017-11-30 10:30:00,53.58,53.58,53.45,53.49,51778.0,41.4047,41.4047,41.3043,41.3352,51778.0
2017-11-30 10:40:00,53.49,53.5,53.39,53.45,100662.0,41.3352,41.3429,41.2579,41.3043,100662.0
2017-11-30 10:50:00,53.45,53.69,53.43,53.66,132632.0,41.3043,41.4897,41.2888,41.4665,132632.0
2017-11-30 11:00:00,53.66,53.91,53.65,53.84,137767.0,41.4665,41.6597,41.4588,41.6056,137767.0
2017-11-30 11:10:00,53.84,53.99,53.82,53.95,89104.0,41.6056,41.7215,41.5902,41.6906,89104.0
2017-11-30 11:20:00,53.94,53.95,53.79,53.82,123480.0,41.6829,41.6906,41.567,41.5902,123480.0
2017-11-30 11:30:00,53.82,53.91,53.81,53.87,77324.0,41.5902,41.6597,41.5824,41.6288,77324.0
2017-11-30 11:40:00,53.87,53.9,53.84,53.89,40957.0,41.6288,41.652,41.6056,41.6443,40957.0
2017-11-30 11:50:00,53.88,53.94,53.85,53.93,37342.0,41.6365,41.6829,41.6134,41.6752,37342.0
2017-11-30 12:00:00,53.94,54.04,53.93,54.03,92922.0,41.6829,41.7602,41.6752,41.7525,92922.0
2017-11-30 12:10:00,54.03,54.07,53.97,54.01,50172.0,41.7525,41.7834,41.7061,41.737,50172.0
2017-11-30 12:20:00,54.02,54.03,53.95,54.0,51290.0,41.7447,41.7525,41.6906,41.7293,51290.0
2017-11-30 12:30:00,54.01,54.15,54.0,54.13,81534.0,41.737,41.8452,41.7293,41.8297,81534.0
2017-11-30 12:40:00,54.12,54.3,54.11,54.22,105294.0,41.822,41.9611,41.8143,41.8993,105294.0
2017-11-30 12:50:00,54.23,54.26,54.15,54.19,48245.0,41.907,41.9302,41.8452,41.8761,48245.0
2017-11-30 13:00:00,54.2,54.26,54.11,54.15,110290.0,41.8838,41.9302,41.8143,41.8452,110290.0
2017-11-30 13:10:00,54.14,54.18,54.1,54.1,23714.0,41.8375,41.8684,41.8065,41.8065,23714.0
2017-11-30 13:20:00,54.1,54.11,54.02,54.02,49516.0,41.8065,41.8143,41.7447,41.7447,49516.0
2017-11-30 13:30:00,54.03,54.03,53.94,53.97,39166.0,41.7525,41.7525,41.6829,41.7061,39166.0
2017-11-30 13:40:00,53.96,53.98,53.84,53.87,51725.0,41.6984,41.7138,41.6056,41.6288,51725.0
2017-11-30 13:50:00,53.86,53.89,53.81,53.86,75679.0,41.6211,41.6443,41.5824,41.6211,75679.0
2017-11-30 14:00:00,53.87,53.92,53.79,53.8,49765.0,41.6288,41.6675,41.567,41.5747,49765.0
2017-11-30 14:10:00,53.81,53.88,53.79,53.87,43739.0,41.5824,41.6365,41.567,41.6288,43739.0
2017-11-30 14:20:00,53.87,53.96,53.87,53.96,47328.0,41.6288,41.6984,41.6288,41.6984,47328.0
2017-11-30 14:30:00,53.97,53.97,53.88,53.92,55493.0,41.7061,41.7061,41.6365,41.6675,55493.0
2017-11-30 14:40:00,53.92,53.93,53.9,53.91,46788.0,41.6675,41.6752,41.652,41.6597,46788.0
2017-11-30 14:50:00,53.91,53.95,53.83,53.84,54428.0,41.6597,41.6906,41.5979,41.6056,54428.0
2017-11-30 15:00:00,53.83,53.83,53.55,53.55,132496.0,41.5979,41.5979,41.3815,41.3815,132496.0
2017-11-30 15:10:00,53.55,53.73,53.54,53.7,134480.0,41.3815,41.5206,41.3738,41.4974,134480.0
2017-11-30 15:20:00,53.71,53.76,53.7,53.75,114036.0,41.5052,41.5438,41.4974,41.5361,114036.0
2017-11-30 15:30:00,53.75,53.76,53.67,53.67,122091.0,41.5361,41.5438,41.4743,41.4743,122091.0
2017-11-30 15:40:00,53.67,53.91,53.63,53.88,196652.0,41.4743,41.6597,41.4433,41.6365,196652.0
2017-11-30 15:50:00,53.89,53.89,53.6,53.69,369682.0,41.6443,41.6443,41.4202,41.4897,369682.0
2017-12-01 09:30:00,53.95,53.98,53.65,53.72,161999.0,41.6906,41.7138,41.4588,41.5129,161999.0
2017-12-01 09:40:00,53.72,53.74,53.49,53.54,84129.0,41.5129,41.5284,41.3352,41.3738,84129.0
2017-12-01 09:50:00,53.54,53.56,53.4,53.49,64939.0,41.3738,41.3893,41.2656,41.3352,64939.0
2017-12-01 10:00:00,53.5,53.51,53.26,53.37,65944.0,41.3429,41.3506,41.1574,41.2424,65944.0
2017-12-01 10:10:00,53.37,53.7,53.37,53.68,146794.0,41.2424,41.4974,41.2424,41.482,146794.0
2017-12-01 10:20:00,53.68,53.74,53.51,53.56,79435.0,41.482,41.5284,41.3506,41.3893,79435.0
2017-12-01 10:30:00,53.57,53.66,53.39,53.39,79416.0,41.397,41.4665,41.2579,41.2579,79416.0
2017-12-01 10:40:00,53.4,53.55,53.37,53.4,71013.0,41.2656,41.3815,41.2424,41.2656,71013.0
2017-12-01 10:50:00,53.4,53.46,53.35,53.35,73491.0,41.2656,41.312,41.227,41.227,73491.0
2017-12-01 11:00:00,53.36,53.49,52.99,53.1,130470.0,41.2347,41.3352,40.9488,41.0338,130470.0
2017-12-01 11:10:00,53.1,53.11,52.27,52.8,112811.0,41.0338,41.0415,40.3924,40.802,112811.0
2017-12-01 11:20:00,52.77,52.81,52.06,52.13,138384.0,40.7788,40.8097,40.2301,40.2842,138384.0
2017-12-01 11:30:00,52.16,52.83,51.96,52.8,170964.0,40.3074,40.8251,40.1528,40.802,170964.0
2017-12-01 11:40:00,52.8,52.94,52.5,52.5,135174.0,40.802,40.9101,40.5701,40.5701,135174.0
2017-12-01 11:50:00,52.5,52.93,52.4,52.88,185573.0,40.5701,40.9024,40.4928,40.8638,185573.0
2017-12-01 12:00:00,52.91,53.21,52.82,53.03,116725.0,40.887,41.1188,40.8174,40.9797,116725.0
2017-12-01 12:10:00,53.01,53.15,52.88,52.96,115663.0,40.9642,41.0724,40.8638,40.9256,115663.0
2017-12-01 12:20:00,52.99,53.01,52.86,52.91,77658.0,40.9488,40.9642,40.8483,40.887,77658.0
2017-12-01 12:30:00,52.91,53.08,52.89,53.03,57969.0,40.887,41.0183,40.8715,40.9797,57969.0
2017-12-01 12:40:00,53.01,53.17,53.0,53.14,54326.0,40.9642,41.0879,40.9565,41.0647,54326.0
2017-12-01 12:50:00,53.14,53.22,53.1,53.2,57380.0,41.0647,41.1265,41.0338,41.1111,57380.0
2017-12-01 13:00:00,53.2,53.2,53.11,53.17,43836.0,41.1111,41.1111,41.0415,41.0879,43836.0
2017-12-01 13:10:00,53.18,53.31,53.18,53.26,113304.0,41.0956,41.1961,41.0956,41.1574,113304.0
2017-12-01 13:20:00,53.25,53.41,53.25,53.4,53438.0,41.1497,41.2733,41.1497,41.2656,53438.0
2017-12-01 13:30:00,53.39,53.54,53.35,53.49,64715.0,41.2579,41.3738,41.227,41.3352,64715.0
2017-12-01 13:40:00,53.48,53.5,53.28,53.33,59416.0,41.3274,41.3429,41.1729,41.2115,59416.0
2017-12-01 13:50:00,53.33,53.4,53.3,53.35,52465.0,41.2115,41.2656,41.1883,41.227,52465.0
2017-12-01 14:00:00,53.36,53.39,53.31,53.36,54971.0,41.2347,41.2579,41.1961,41.2347,54971.0
2017-12-01 14:10:00,53.36,53.42,53.33,53.35,44036.0,41.2347,41.2811,41.2115,41.227,44036.0
2017-12-01 14:20:00,53.35,53.38,53.31,53.37,55672.0,41.227,41.2502,41.1961,41.2424,55672.0
2017-12-01 14:30:00,53.37,53.44,53.36,53.38,47764.0,41.2424,41.2965,41.2347,41.2502,47764.0
2017-12-01 14:40:00,53.38,53.4,53.27,53.3,58822.0,41.2502,41.2656,41.1652,41.1883,58822.0
2017-12-01 14:50:00,53.28,53.34,53.25,53.3,57930.0,41.1729,41.2192,41.1497,41.1883,57930.0
2017-12-01 15:00:00,53.29,53.47,53.23,53.43,64655.0,41.1806,41.3197,41.1342,41.2888,64655.0
2017-12-01 15:10:00,53.43,53.51,53.42,53.47,55286.0,41.2888,41.3506,41.2811,41.3197,55286.0
2017-12-01 15:20:00,53.48,53.57,53.47,53.55,74979.0,41.3274,41.397,41.3197,41.3815,74979.0
2017-12-01 15:30:00,53.54,53.59,53.49,53.53,100788.0,41.3738,41.4124,41.3352,41.3661,100788.0
2017-12-01 15:40:00,53.53,53.66,53.49,53.54,191437.0,41.3661,41.4665,41.3352,41.3738,191437.0
2017-12-01 15:50:00,53.55,53.62,53.52,53.59,377001.0,41.3815,41.4356,41.3583,41.4124,377001.0
2017-12-04 09:30:00,54.29,54.36,53.99,54.11,216816.0,41.9534,42.0075,41.7215,41.8143,216816.0
2017-12-04 09:40:00,54.11,54.45,54.08,54.31,129457.0,41.8143,42.077,41.7911,41.9688,129457.0
2017-12-04 09:50:00,54.32,54.33,54.04,54.08,68894.0,41.9766,41.9843,41.7602,41.7911,68894.0
2017-12-04 10:00:00,54.09,54.21,54.01,54.2,112779.0,41.7988,41.8916,41.737,41.8838,112779.0
2017-12-04 10:10:00,54.2,54.28,54.11,54.28,89021.0,41.8838,41.9456,41.8143,41.9456,89021.0
2017-12-04 10:20:00,54.28,54.33,54.23,54.29,70968.0,41.9456,41.9843,41.907,41.9534,70968.0
2017-12-04 10:30:00,54.29,54.45,54.23,54.39,92735.0,41.9534,42.077,41.907,42.0306,92735.0
2017-12-04 10:40:00,54.38,54.42,54.22,54.26,79083.0,42.0229,42.0538,41.8993,41.9302,79083.0
2017-12-04 10:50:00,54.26,54.29,54.11,54.23,80229.0,41.9302,41.9534,41.8143,41.907,80229.0
2017-12-04 11:00:00,54.23,54.26,54.12,54.16,68504.0,41.907,41.9302,41.822,41.8529,68504.0
2017-12-04 11:10:00,54.17,54.17,53.98,54.0,110138.0,41.8606,41.8606,41.7138,41.7293,110138.0
2017-12-04 11:20:00,54.0,54.06,53.87,53.94,87833.0,41.7293,41.7756,41.6288,41.6829,87833.0
2017-12-04 11:30:00,53.94,54.01,53.89,54.0,56393.0,41.6829,41.737,41.6443,41.7293,56393.0
2017-12-04 11:40:00,53.99,54.04,53.89,54.04,69724.0,41.7215,41.7602,41.6443,41.7602,69724.0
2017-12-04 11:50:00,54.03,54.09,54.0,54.02,39491.0,41.7525,41.7988,41.7293,41.7447,39491.0
2017-12-04 12:00:00,54.01,54.1,54.01,54.03,48087.0,41.737,41.8065,41.737,41.7525,48087.0
2017-12-04 12:10:00,54.03,54.12,54.02,54.06,61411.0,41.7525,41.822,41.7447,41.7756,61411.0
2017-12-04 12:20:00,54.06,54.09,53.9,53.93,47954.0,41.7756,41.7988,41.652,41.6752,47954.0
2017-12-04 12:30:00,53.92,53.95,53.87,53.94,38180.0,41.6675,41.6906,41.6288,41.6829,38180.0
2017-12-04 12:40:00,53.94,54.01,53.92,53.98,40911.0,41.6829,41.737,41.6675,41.7138,40911.0
2017-12-04 12:50:00,53.99,54.0,53.93,53.94,45616.0,41.7215,41.7293,41.6752,41.6829,45616.0
2017-12-04 13:00:00,53.93,54.01,53.91,53.93,106987.0,41.6752,41.737,41.6597,41.6752,106987.0
2017-12-04 13:10:00,53.91,53.97,53.85,53.88,40114.0,41.6597,41.7061,41.6134,41.6365,40114.0
2017-12-04 13:20:00,53.88,53.92,53.84,53.92,54507.0,41.6365,41.6675,41.6056,41.6675,54507.0
2017-12-04 13:30:00,53.92,54.03,53.92,54.01,46058.0,41.6675,41.7525,41.6675,41.737,46058.0
2017-12-04 13:40:00,54.0,54.06,53.98,54.02,55262.0,41.7293,41.7756,41.7138,41.7447,55262.0
2017-12-04 13:50:00,54.02,54.03,53.96,53.99,57278.0,41.7447,41.7525,41.6984,41.7215,57278.0
2017-12-04 14:00:00,53.99,54.0,53.88,53.89,74921.0,41.7215,41.7293,41.6365,41.6443,74921.0
2017-12-04 14:10:00,53.9,53.92,53.81,53.83,59646.0,41.652,41.6675,41.5824,41.5979,59646.0
2017-12-04 14:20:00,53.83,53.87,53.8,53.84,54164.0,41.5979,41.6288,41.5747,41.6056,54164.0
2017-12-04 14:30:00,53.84,53.84,53.71,53.73,90847.0,41.6056,41.6056,41.5052,41.5206,90847.0
2017-12-04 14:40:00,53.73,53.75,53.68,53.69,74901.0,41.5206,41.5361,41.482,41.4897,74901.0
2017-12-04 14:50:00,53.69,53.77,53.67,53.76,67659.0,41.4897,41.5515,41.4743,41.5438,67659.0
2017-12-04 15:00:00,53.76,53.84,53.74,53.84,91366.0,41.5438,41.6056,41.5284,41.6056,91366.0
2017-12-04 15:10:00,53.84,53.85,53.79,53.81,68461.0,41.6056,41.6134,41.567,41.5824,68461.0
2017-12-04 15:20:00,53.82,53.86,53.74,53.75,71258.0,41.5902,41.6211,41.5284,41.5361,71258.0
2017-12-04 15:30:00,53.76,53.79,53.69,53.71,184277.0,41.5438,41.567,41.4897,41.5052,184277.0
2017-12-04 15:40:00,53.71,53.79,53.69,53.7,158995.0,41.5052,41.567,41.4897,41.4974,158995.0
2017-12-04 15:50:00,53.71,53.74,53.6,53.6,247087.0,41.5052,41.5284,41.4202,41.4202,247087.0
2017-12-05 09:30:00,53.79,53.87,53.36,53.46,114640.0,41.567,41.6288,41.2347,41.312,114640.0
2017-12-05 09:40:00,53.47,53.51,53.3,53.37,74320.0,41.3197,41.3506,41.1883,41.2424,74320.0
2017-12-05 09:50:00,53.38,53.47,53.34,53.43,45481.0,41.2502,41.3197,41.2192,41.2888,45481.0
2017-12-05 10:00:00,53.44,53.63,53.44,53.58,55015.0,41.2965,41.4433,41.2965,41.4047,55015.0
2017-12-05 10:10:00,53.58,53.62,53.45,53.53,99480.0,41.4047,41.4356,41.3043,41.3661,99480.0
2017-12-05 10:20:00,53.53,53.58,53.5,53.57,70723.0,41.3661,41.4047,41.3429,41.397,70723.0
2017-12-05 10:30:00,53.56,53.64,53.53,53.58,59250.0,41.3893,41.4511,41.3661,41.4047,59250.0
2017-12-05 10:40:00,53.59,53.67,53.52,53.55,64012.0,41.4124,41.4743,41.3583,41.3815,64012.0
2017-12-05 10:50:00,53.54,53.69,53.5,53.69,52878.0,41.3738,41.4897,41.3429,41.4897,52878.0
2017-12-05 11:00:00,53.69,53.77,53.66,53.77,65827.0,41.4897,41.5515,41.4665,41.5515,65827.0
2017-12-05 11:10:00,53.78,53.79,53.69,53.73,133216.0,41.5593,41.567,41.4897,41.5206,133216.0
2017-12-05 11:20:00,53.73,53.79,53.69,53.78,48648.0,41.5206,41.567,41.4897,41.5593,48648.0
2017-12-05 11:30:00,53.78,53.79,53.69,53.72,57991.0,41.5593,41.567,41.4897,41.5129,57991.0
2017-12-05 11:40:00,53.71,53.72,53.59,53.59,46928.0,41.5052,41.5129,41.4124,41.4124,46928.0
2017-12-05 11:50:00,53.6,53.6,53.47,53.48,89017.0,41.4202,41.4202,41.3197,41.3274,89017.0
2017-12-05 12:00:00,53.47,53.48,53.41,53.46,85927.0,41.3197,41.3274,41.2733,41.312,85927.0
2017-12-05 12:10:00,53.46,53.48,53.39,53.43,81781.0,41.312,41.3274,41.2579,41.2888,81781.0
2017-12-05 12:20:00,53.42,53.46,53.4,53.44,41438.0,41.2811,41.312,41.2656,41.2965,41438.0
2017-12-05 12:30:00,53.44,53.48,53.41,53.48,40075.0,41.2965,41.3274,41.2733,41.3274,40075.0
2017-12-05 12:40:00,53.47,53.47,53.44,53.44,20218.0,41.3197,41.3197,41.2965,41.2965,20218.0
2017-12-05 12:50:00,53.44,53.54,53.44,53.5,43988.0,41.2965,41.3738,41.2965,41.3429,43988.0
2017-12-05 13:00:00,53.51,53.57,53.45,53.56,41780.0,41.3506,41.397,41.3043,41.3893,41780.0
2017-12-05 13:10:00,53.57,53.61,53.53,53.57,40243.0,41.397,41.4279,41.3661,41.397,40243.0
2017-12-05 13:20:00,53.57,53.64,53.53,53.53,38496.0,41.397,41.4511,41.3661,41.3661,38496.0
2017-12-05 13:30:00,53.53,53.53,53.47,53.48,34431.0,41.3661,41.3661,41.3197,41.3274,34431.0
2017-12-05 13:40:00,53.49,53.51,53.48,53.51,32616.0,41.3352,41.3506,41.3274,41.3506,32616.0
2017-12-05 13:50:00,53.51,53.54,53.49,53.52,43769.0,41.3506,41.3738,41.3352,41.3583,43769.0
2017-12-05 14:00:00,53.51,53.54,53.49,53.51,72368.0,41.3506,41.3738,41.3352,41.3506,72368.0
2017-12-05 14:10:00,53.49,53.52,53.41,53.41,39837.0,41.3352,41.3583,41.2733,41.2733,39837.0
2017-12-05 14:20:00,53.42,53.43,53.35,53.41,54390.0,41.2811,41.2888,41.227,41.2733,54390.0
2017-12-05 14:30:00,53.4,53.4,53.26,53.28,62454.0,41.2656,41.2656,41.1574,41.1729,62454.0
2017-12-05 14:40:00,53.27,53.35,53.27,53.32,61033.0,41.1652,41.227,41.1652,41.2038,61033.0
2017-12-05 14:50:00,53.32,53.36,53.3,53.34,65395.0,41.2038,41.2347,41.1883,41.2192,65395.0
2017-12-05 15:00:00,53.34,53.36,53.28,53.29,81007.0,41.2192,41.2347,41.1729,41.1806,81007.0
2017-12-05 15:10:00,53.28,53.29,53.06,53.1,91534.0,41.1729,41.1806,41.0029,41.0338,91534.0
2017-12-05 15:20:00,53.1,53.16,53.09,53.11,132679.0,41.0338,41.0801,41.0261,41.0415,132679.0
2017-12-05 15:30:00,53.1,53.11,52.98,52.99,159919.0,41.0338,41.0415,40.9411,40.9488,159919.0
2017-12-05 15:40:00,52.98,53.0,52.87,52.88,332376.0,40.9411,40.9565,40.856,40.8638,332376.0
2017-12-05 15:50:00,52.88,53.05,52.88,53.04,325980.0,40.8638,40.9951,40.8638,40.9874,325980.0
2017-12-06 09:30:00,53.05,53.22,52.87,52.94,130321.0,40.9951,41.1265,40.856,40.9101,130321.0
2017-12-06 09:40:00,52.94,52.97,52.81,52.84,93228.0,40.9101,40.9333,40.8097,40.8329,93228.0
2017-12-06 09:50:00,52.83,52.93,52.69,52.9,85855.0,40.8251,40.9024,40.717,40.8792,85855.0
2017-12-06 10:00:00,52.91,53.05,52.89,52.98,83543.0,40.887,40.9951,40.8715,40.9411,83543.0
2017-12-06 10:10:00,52.98,53.01,52.88,52.97,43886.0,40.9411,40.9642,40.8638,40.9333,43886.0
2017-12-06 10:20:00,52.97,53.06,52.94,53.02,45692.0,40.9333,41.0029,40.9101,40.972,45692.0
2017-12-06 10:30:00,53.02,53.17,52.94,52.97,51193.0,40.972,41.0879,40.9101,40.9333,51193.0
2017-12-06 10:40:00,52.96,53.23,52.93,53.18,114750.0,40.9256,41.1342,40.9024,41.0956,114750.0
2017-12-06 10:50:00,53.17,53.3,53.15,53.23,75524.0,41.0879,41.1883,41.0724,41.1342,75524.0
2017-12-06 11:00:00,53.23,53.23,53.12,53.16,42822.0,41.1342,41.1342,41.0492,41.0801,42822.0
2017-12-06 11:10:00,53.16,53.17,53.07,53.09,41315.0,41.0801,41.0879,41.0106,41.0261,41315.0
2017-12-06 11:20:00,53.08,53.16,53.08,53.11,60124.0,41.0183,41.0801,41.0183,41.0415,60124.0
2017-12-06 11:30:00,53.11,53.14,53.09,53.13,48866.0,41.0415,41.0647,41.0261,41.057,48866.0
2017-12-06 11:40:00,53.14,53.17,53.1,53.13,47468.0,41.0647,41.0879,41.0338,41.057,47468.0
2017-12-06 11:50:00,53.12,53.22,53.1,53.14,37683.0,41.0492,41.1265,41.0338,41.0647,37683.0
2017-12-06 12:00:00,53.14,53.15,53.03,53.05,57082.0,41.0647,41.0724,40.9797,40.9951,57082.0
2017-12-06 12:10:00,53.05,53.12,52.99,53.01,45185.0,40.9951,41.0492,40.9488,40.9642,45185.0
2017-12-06 12:20:00,53.0,53.0,52.84,52.89,58514.0,40.9565,40.9565,40.8329,40.8715,58514.0
2017-12-06 12:30:00,52.89,53.0,52.88,52.93,38665.0,40.8715,40.9565,40.8638,40.9024,38665.0
2017-12-06 12:40:00,52.94,53.08,52.93,53.02,40988.0,40.9101,41.0183,40.9024,40.972,40988.0
2017-12-06 12:50:00,53.02,53.1,53.0,53.1,48115.0,40.972,41.0338,40.9565,41.0338,48115.0
2017-12-06 13:00:00,53.1,53.16,53.07,53.14,46817.0,41.0338,41.0801,41.0106,41.0647,46817.0
2017-12-06 13:10:00,53.14,53.19,53.13,53.18,32920.0,41.0647,41.1033,41.057,41.0956,32920.0
2017-12-06 13:20:00,53.19,53.19,53.11,53.17,45727.0,41.1033,41.1033,41.0415,41.0879,45727.0
2017-12-06 13:30:00,53.17,53.25,53.15,53.16,47308.0,41.0879,41.1497,41.0724,41.0801,47308.0
2017-12-06 13:40:00,53.16,53.19,53.13,53.16,31238.0,41.0801,41.1033,41.057,41.0801,31238.0
2017-12-06 13:50:00,53.17,53.19,53.12,53.14,37386.0,41.0879,41.1033,41.0492,41.0647,37386.0
2017-12-06 14:00:00,53.14,53.21,53.12,53.19,48914.0,41.0647,41.1188,41.0492,41.1033,48914.0
2017-12-06 14:10:00,53.18,53.21,53.14,53.2,44314.0,41.0956,41.1188,41.0647,41.1111,44314.0
2017-12-06 14:20:00,53.2,53.21,53.16,53.21,47485.0,41.1111,41.1188,41.0801,41.1188,47485.0
2017-12-06 14:30:00,53.2,53.25,53.15,53.19,60717.0,41.1111,41.1497,41.0724,41.1033,60717.0
2017-12-06 14:40:00,53.2,53.21,53.13,53.15,45675.0,41.1111,41.1188,41.057,41.0724,45675.0
2017-12-06 14:50:00,53.16,53.2,53.15,53.18,42379.0,41.0801,41.1111,41.0724,41.0956,42379.0
2017-12-06 15:00:00,53.19,53.19,53.14,53.16,53430.0,41.1033,41.1033,41.0647,41.0801,53430.0
2017-12-06 15:10:00,53.16,53.18,53.13,53.18,57289.0,41.0801,41.0956,41.057,41.0956,57289.0
2017-12-06 15:20:00,53.17,53.22,53.09,53.1,98278.0,41.0879,41.1265,41.0261,41.0338,98278.0
2017-12-06 15:30:00,53.09,53.1,53.03,53.08,91620.0,41.0261,41.0338,40.9797,41.0183,91620.0
2017-12-06 15:40:00,53.07,53.14,53.04,53.05,115550.0,41.0106,41.0647,40.9874,40.9951,115550.0
2017-12-06 15:50:00,53.05,53.06,52.92,52.99,218502.0,40.9951,41.0029,40.8947,40.9488,218502.0
2017-12-07 09:30:00,52.89,53.24,52.88,53.21,107129.0,40.8715,41.142,40.8638,41.1188,107129.0
2017-12-07 09:40:00,53.21,53.43,53.18,53.34,73710.0,41.1188,41.2888,41.0956,41.2192,73710.0
2017-12-07 09:50:00,53.35,53.37,53.16,53.23,104767.0,41.227,41.2424,41.0801,41.1342,104767.0
2017-12-07 10:00:00,53.26,53.45,53.2,53.45,101646.0,41.1574,41.3043,41.1111,41.3043,101646.0
2017-12-07 10:10:00,53.46,53.56,53.45,53.54,108601.0,41.312,41.3893,41.3043,41.3738,108601.0
2017-12-07 10:20:00,53.54,53.64,53.47,53.57,185411.0,41.3738,41.4511,41.3197,41.397,185411.0
2017-12-07 10:30:00,53.57,53.65,53.55,53.64,58621.0,41.397,41.4588,41.3815,41.4511,58621.0
2017-12-07 10:40:00,53.64,53.64,53.46,53.56,80338.0,41.4511,41.4511,41.312,41.3893,80338.0
2017-12-07 10:50:00,53.56,53.65,53.56,53.65,49890.0,41.3893,41.4588,41.3893,41.4588,49890.0
2017-12-07 11:00:00,53.65,53.68,53.61,53.63,103153.0,41.4588,41.482,41.4279,41.4433,103153.0
2017-12-07 11:10:00,53.64,53.64,53.57,53.63,80009.0,41.4511,41.4511,41.397,41.4433,80009.0
2017-12-07 11:20:00,53.62,53.73,53.6,53.73,58857.0,41.4356,41.5206,41.4202,41.5206,58857.0
2017-12-07 11:30:00,53.73,53.88,53.72,53.84,72595.0,41.5206,41.6365,41.5129,41.6056,72595.0
2017-12-07 11:40:00,53.85,53.87,53.77,53.81,68685.0,41.6134,41.6288,41.5515,41.5824,68685.0
2017-12-07 11:50:00,53.8,53.86,53.79,53.79,68350.0,41.5747,41.6211,41.567,41.567,68350.0
2017-12-07 12:00:00,53.79,53.82,53.68,53.74,56131.0,41.567,41.5902,41.482,41.5284,56131.0
2017-12-07 12:10:00,53.73,53.78,53.69,53.76,53884.0,41.5206,41.5593,41.4897,41.5438,53884.0
2017-12-07 12:20:00,53.77,53.78,53.72,53.77,44443.0,41.5515,41.5593,41.5129,41.5515,44443.0
2017-12-07 12:30:00,53.77,53.78,53.71,53.78,73779.0,41.5515,41.5593,41.5052,41.5593,73779.0
2017-12-07 12:40:00,53.77,53.78,53.69,53.69,71969.0,41.5515,41.5593,41.4897,41.4897,71969.0
2017-12-07 12:50:00,53.69,53.77,53.68,53.77,58883.0,41.4897,41.5515,41.482,41.5515,58883.0
2017-12-07 13:00:00,53.77,53.81,53.72,53.72,54069.0,41.5515,41.5824,41.5129,41.5129,54069.0
2017-12-07 13:10:00,53.72,53.75,53.69,53.73,35442.0,41.5129,41.5361,41.4897,41.5206,35442.0
2017-12-07 13:20:00,53.73,53.77,53.67,53.76,40695.0,41.5206,41.5515,41.4743,41.5438,40695.0
2017-12-07 13:30:00,53.75,53.78,53.72,53.73,52271.0,41.5361,41.5593,41.5129,41.5206,52271.0
2017-12-07 13:40:00,53.73,53.75,53.66,53.68,37034.0,41.5206,41.5361,41.4665,41.482,37034.0
2017-12-07 13:50:00,53.67,53.73,53.66,53.71,89285.0,41.4743,41.5206,41.4665,41.5052,89285.0
2017-12-07 14:00:00,53.71,53.73,53.67,53.7,49377.0,41.5052,41.5206,41.4743,41.4974,49377.0
2017-12-07 14:10:00,53.71,53.77,53.67,53.74,88555.0,41.5052,41.5515,41.4743,41.5284,88555.0
2017-12-07 14:20:00,53.74,53.78,53.73,53.76,68653.0,41.5284,41.5593,41.5206,41.5438,68653.0
2017-12-07 14:30:00,53.75,53.76,53.67,53.67,52791.0,41.5361,41.5438,41.4743,41.4743,52791.0
2017-12-07 14:40:00,53.66,53.67,53.62,53.66,58712.0,41.4665,41.4743,41.4356,41.4665,58712.0
2017-12-07 14:50:00,53.66,53.69,53.63,53.65,66290.0,41.4665,41.4897,41.4433,41.4588,66290.0
2017-12-07 15:00:00,53.66,53.68,53.6,53.61,62163.0,41.4665,41.482,41.4202,41.4279,62163.0
2017-12-07 15:10:00,53.61,53.68,53.59,53.62,56414.0,41.4279,41.482,41.4124,41.4356,56414.0
2017-12-07 15:20:00,53.62,53.71,53.6,53.66,84986.0,41.4356,41.5052,41.4202,41.4665,84986.0
2017-12-07 15:30:00,53.67,53.69,53.63,53.68,97335.0,41.4743,41.4897,41.4433,41.482,97335.0
2017-12-07 15:40:00,53.68,53.68,53.58,53.59,165406.0,41.482,41.482,41.4047,41.4124,165406.0
2017-12-07 15:50:00,53.58,53.62,53.55,53.62,307862.0,41.4047,41.4356,41.3815,41.4356,307862.0
2017-12-08 09:30:00,53.94,53.94,53.51,53.52,114899.0,41.6829,41.6829,41.3506,41.3583,114899.0
2017-12-08 09:40:00,53.53,53.77,53.49,53.52,35644.0,41.3661,41.5515,41.3352,41.3583,35644.0
2017-12-08 09:50:00,53.52,53.69,53.52,53.62,67764.0,41.3583,41.4897,41.3583,41.4356,67764.0
2017-12-08 10:00:00,53.63,53.67,53.52,53.56,57066.0,41.4433,41.4743,41.3583,41.3893,57066.0
2017-12-08 10:10:00,53.56,53.57,53.42,53.45,80447.0,41.3893,41.397,41.2811,41.3043,80447.0
2017-12-08 10:20:00,53.45,53.56,53.43,53.53,39765.0,41.3043,41.3893,41.2888,41.3661,39765.0
2017-12-08 10:30:00,53.54,53.64,53.53,53.59,66180.0,41.3738,41.4511,41.3661,41.4124,66180.0
2017-12-08 10:40:00,53.6,53.61,53.49,53.51,52164.0,41.4202,41.4279,41.3352,41.3506,52164.0
2017-12-08 10:50:00,53.51,53.52,53.47,53.48,58314.0,41.3506,41.3583,41.3197,41.3274,58314.0
2017-12-08 11:00:00,53.48,53.58,53.48,53.52,47042.0,41.3274,41.4047,41.3274,41.3583,47042.0
2017-12-08 11:10:00,53.53,53.53,53.46,53.5,33236.0,41.3661,41.3661,41.312,41.3429,33236.0
2017-12-08 11:20:00,53.49,53.54,53.43,53.48,44630.0,41.3352,41.3738,41.2888,41.3274,44630.0
2017-12-08 11:30:00,53.49,53.53,53.44,53.53,159540.0,41.3352,41.3661,41.2965,41.3661,159540.0
2017-12-08 11:40:00,53.53,53.59,53.53,53.57,57449.0,41.3661,41.4124,41.3661,41.397,57449.0
2017-12-08 11:50:00,53.58,53.6,53.53,53.54,52656.0,41.4047,41.4202,41.3661,41.3738,52656.0
2017-12-08 12:00:00,53.55,53.62,53.55,53.61,31719.0,41.3815,41.4356,41.3815,41.4279,31719.0
2017-12-08 12:10:00,53.62,53.63,53.5,53.54,96587.0,41.4356,41.4433,41.3429,41.3738,96587.0
2017-12-08 12:20:00,53.55,53.59,53.54,53.57,35805.0,41.3815,41.4124,41.3738,41.397,35805.0
2017-12-08 12:30:00,53.57,53.6,53.55,53.59,62193.0,41.397,41.4202,41.3815,41.4124,62193.0
2017-12-08 12:40:00,53.59,53.6,53.57,53.58,53083.0,41.4124,41.4202,41.397,41.4047,53083.0
2017-12-08 12:50:00,53.59,53.6,53.54,53.57,44778.0,41.4124,41.4202,41.3738,41.397,44778.0
2017-12-08 13:00:00,53.58,53.58,53.52,53.57,30399.0,41.4047,41.4047,41.3583,41.397,30399.0
2017-12-08 13:10:00,53.56,53.57,53.54,53.55,26917.0,41.3893,41.397,41.3738,41.3815,26917.0
2017-12-08 13:20:00,53.55,53.6,53.55,53.6,28043.0,41.3815,41.4202,41.3815,41.4202,28043.0
2017-12-08 13:30:00,53.6,53.72,53.59,53.72,96712.0,41.4202,41.5129,41.4124,41.5129,96712.0
2017-12-08 13:40:00,53.73,53.73,53.69,53.69,57819.0,41.5206,41.5206,41.4897,41.4897,57819.0
2017-12-08 13:50:00,53.69,53.7,53.64,53.68,59428.0,41.4897,41.4974,41.4511,41.482,59428.0
2017-12-08 14:00:00,53.68,53.69,53.65,53.68,51469.0,41.482,41.4897,41.4588,41.482,51469.0
2017-12-08 14:10:00,53.67,53.68,53.58,53.61,85863.0,41.4743,41.482,41.4047,41.4279,85863.0
2017-12-08 14:20:00,53.62,53.66,53.61,53.64,43719.0,41.4356,41.4665,41.4279,41.4511,43719.0
2017-12-08 14:30:00,53.63,53.66,53.6,53.65,36659.0,41.4433,41.4665,41.4202,41.4588,36659.0
2017-12-08 14:40:00,53.66,53.68,53.62,53.68,49988.0,41.4665,41.482,41.4356,41.482,49988.0
2017-12-08 14:50:00,53.68,53.7,53.65,53.69,78872.0,41.482,41.4974,41.4588,41.4897,78872.0
2017-12-08 15:00:00,53.69,53.74,53.68,53.7,103868.0,41.4897,41.5284,41.482,41.4974,103868.0
2017-12-08 15:10:00,53.69,53.71,53.65,53.68,61742.0,41.4897,41.5052,41.4588,41.482,61742.0
2017-12-08 15:20:00,53.68,53.7,53.64,53.67,66605.0,41.482,41.4974,41.4511,41.4743,66605.0
2017-12-08 15:30:00,53.67,53.71,53.65,53.68,99873.0,41.4743,41.5052,41.4588,41.482,99873.0
2017-12-08 15:40:00,53.69,53.73,53.64,53.64,122753.0,41.4897,41.5206,41.4511,41.4511,122753.0
2017-12-08 15:50:00,53.65,53.76,53.64,53.76,294685.0,41.4588,41.5438,41.4511,41.5438,294685.0
2017-12-11 09:30:00,53.89,53.89,53.61,53.62,100879.0,41.6443,41.6443,41.4279,41.4356,100879.0
2017-12-11 09:40:00,53.66,53.83,53.66,53.82,72755.0,41.4665,41.5979,41.4665,41.5902,72755.0
2017-12-11 09:50:00,53.81,54.1,53.8,54.1,127114.0,41.5824,41.8065,41.5747,41.8065,127114.0
2017-12-11 10:00:00,54.09,54.19,53.92,53.95,104234.0,41.7988,41.8761,41.6675,41.6906,104234.0
2017-12-11 10:10:00,53.95,53.97,53.85,53.86,61076.0,41.6906,41.7061,41.6134,41.6211,61076.0
2017-12-11 10:20:00,53.86,53.88,53.79,53.8,62854.0,41.6211,41.6365,41.567,41.5747,62854.0
2017-12-11 10:30:00,53.8,53.81,53.73,53.78,56874.0,41.5747,41.5824,41.5206,41.5593,56874.0
2017-12-11 10:40:00,53.79,53.91,53.78,53.88,63613.0,41.567,41.6597,41.5593,41.6365,63613.0
2017-12-11 10:50:00,53.88,53.92,53.84,53.84,52892.0,41.6365,41.6675,41.6056,41.6056,52892.0
2017-12-11 11:00:00,53.84,53.88,53.78,53.83,46754.0,41.6056,41.6365,41.5593,41.5979,46754.0
2017-12-11 11:10:00,53.83,53.86,53.82,53.85,40399.0,41.5979,41.6211,41.5902,41.6134,40399.0
2017-12-11 11:20:00,53.85,53.87,53.8,53.83,52649.0,41.6134,41.6288,41.5747,41.5979,52649.0
2017-12-11 11:30:00,53.82,53.85,53.8,53.81,36028.0,41.5902,41.6134,41.5747,41.5824,36028.0
2017-12-11 11:40:00,53.82,53.82,53.74,53.74,33515.0,41.5902,41.5902,41.5284,41.5284,33515.0
2017-12-11 11:50:00,53.75,53.85,53.74,53.79,55414.0,41.5361,41.6134,41.5284,41.567,55414.0
2017-12-11 12:00:00,53.8,53.84,53.78,53.84,30407.0,41.5747,41.6056,41.5593,41.6056,30407.0
2017-12-11 12:10:00,53.84,53.86,53.82,53.84,19547.0,41.6056,41.6211,41.5902,41.6056,19547.0
2017-12-11 12:20:00,53.84,53.85,53.79,53.79,58612.0,41.6056,41.6134,41.567,41.567,58612.0
2017-12-11 12:30:00,53.8,53.8,53.78,53.79,28461.0,41.5747,41.5747,41.5593,41.567,28461.0
2017-12-11 12:40:00,53.79,53.81,53.74,53.74,30101.0,41.567,41.5824,41.5284,41.5284,30101.0
2017-12-11 12:50:00,53.74,53.78,53.72,53.76,33903.0,41.5284,41.5593,41.5129,41.5438,33903.0
2017-12-11 13:00:00,53.76,53.81,53.76,53.8,31580.0,41.5438,41.5824,41.5438,41.5747,31580.0
2017-12-11 13:10:00,53.8,53.82,53.78,53.81,23051.0,41.5747,41.5902,41.5593,41.5824,23051.0
2017-12-11 13:20:00,53.81,53.82,53.76,53.77,42373.0,41.5824,41.5902,41.5438,41.5515,42373.0
2017-12-11 13:30:00,53.78,53.8,53.75,53.75,30609.0,41.5593,41.5747,41.5361,41.5361,30609.0
2017-12-11 13:40:00,53.76,53.77,53.73,53.74,22128.0,41.5438,41.5515,41.5206,41.5284,22128.0
2017-12-11 13:50:00,53.74,53.74,53.69,53.73,39236.0,41.5284,41.5284,41.4897,41.5206,39236.0
2017-12-11 14:00:00,53.74,53.74,53.72,53.73,34042.0,41.5284,41.5284,41.5129,41.5206,34042.0
2017-12-11 14:10:00,53.73,53.74,53.67,53.72,44062.0,41.5206,41.5284,41.4743,41.5129,44062.0
2017-12-11 14:20:00,53.72,53.77,53.7,53.73,48284.0,41.5129,41.5515,41.4974,41.5206,48284.0
2017-12-11 14:30:00,53.73,53.76,53.71,53.75,55583.0,41.5206,41.5438,41.5052,41.5361,55583.0
2017-12-11 14:40:00,53.75,53.8,53.75,53.79,49884.0,41.5361,41.5747,41.5361,41.567,49884.0
2017-12-11 14:50:00,53.79,53.81,53.77,53.77,87093.0,41.567,41.5824,41.5515,41.5515,87093.0
2017-12-11 15:00:00,53.77,53.78,53.73,53.73,52078.0,41.5515,41.5593,41.5206,41.5206,52078.0
2017-12-11 15:10:00,53.73,53.76,53.62,53.63,121455.0,41.5206,41.5438,41.4356,41.4433,121455.0
2017-12-11 15:20:00,53.63,53.63,53.53,53.55,94315.0,41.4433,41.4433,41.3661,41.3815,94315.0
2017-12-11 15:30:00,53.54,53.54,53.48,53.52,122833.0,41.3738,41.3738,41.3274,41.3583,122833.0
2017-12-11 15:40:00,53.51,53.66,53.51,53.66,149757.0,41.3506,41.4665,41.3506,41.4665,149757.0
2017-12-11 15:50:00,53.66,53.69,53.51,53.63,619069.0,41.4665,41.4897,41.3506,41.4433,619069.0
2017-12-12 09:30:00,53.7,53.89,53.67,53.85,109194.0,41.4974,41.6443,41.4743,41.6134,109194.0
2017-12-12 09:40:00,53.85,53.93,53.81,53.85,91490.0,41.6134,41.6752,41.5824,41.6134,91490.0
2017-12-12 09:50:00,53.85,53.88,53.79,53.83,95290.0,41.6134,41.6365,41.567,41.5979,95290.0
2017-12-12 10:00:00,53.82,53.82,53.64,53.64,130069.0,41.5902,41.5902,41.4511,41.4511,130069.0
2017-12-12 10:10:00,53.63,53.65,53.47,53.61,134714.0,41.4433,41.4588,41.3197,41.4279,134714.0
2017-12-12 10:20:00,53.62,53.67,53.56,53.59,64710.0,41.4356,41.4743,41.3893,41.4124,64710.0
2017-12-12 10:30:00,53.59,53.66,53.52,53.53,73022.0,41.4124,41.4665,41.3583,41.3661,73022.0
2017-12-12 10:40:00,53.54,53.55,53.5,53.52,57479.0,41.3738,41.3815,41.3429,41.3583,57479.0
2017-12-12 10:50:00,53.52,53.52,53.36,53.49,103076.0,41.3583,41.3583,41.2347,41.3352,103076.0
2017-12-12 11:00:00,53.49,53.5,53.4,53.42,67231.0,41.3352,41.3429,41.2656,41.2811,67231.0
2017-12-12 11:10:00,53.41,53.54,53.41,53.52,61980.0,41.2733,41.3738,41.2733,41.3583,61980.0
2017-12-12 11:20:00,53.52,53.64,53.5,53.62,122867.0,41.3583,41.4511,41.3429,41.4356,122867.0
2017-12-12 11:30:00,53.62,53.71,53.61,53.69,96595.0,41.4356,41.5052,41.4279,41.4897,96595.0
2017-12-12 11:40:00,53.7,53.75,53.69,53.7,43392.0,41.4974,41.5361,41.4897,41.4974,43392.0
2017-12-12 11:50:00,53.7,53.74,53.67,53.71,43378.0,41.4974,41.5284,41.4743,41.5052,43378.0
2017-12-12 12:00:00,53.71,53.75,53.68,53.71,73793.0,41.5052,41.5361,41.482,41.5052,73793.0
2017-12-12 12:10:00,53.7,53.8,53.7,53.78,59554.0,41.4974,41.5747,41.4974,41.5593,59554.0
2017-12-12 12:20:00,53.78,53.81,53.68,53.69,53632.0,41.5593,41.5824,41.482,41.4897,53632.0
2017-12-12 12:30:00,53.7,53.77,53.69,53.77,35811.0,41.4974,41.5515,41.4897,41.5515,35811.0
2017-12-12 12:40:00,53.77,53.79,53.74,53.75,67644.0,41.5515,41.567,41.5284,41.5361,67644.0
2017-12-12 12:50:00,53.75,53.87,53.74,53.87,136736.0,41.5361,41.6288,41.5284,41.6288,136736.0
2017-12-12 13:00:00,53.87,53.87,53.8,53.81,46530.0,41.6288,41.6288,41.5747,41.5824,46530.0
2017-12-12 13:10:00,53.8,53.82,53.77,53.81,103064.0,41.5747,41.5902,41.5515,41.5824,103064.0
2017-12-12 13:20:00,53.81,53.84,53.77,53.81,62370.0,41.5824,41.6056,41.5515,41.5824,62370.0
2017-12-12 13:30:00,53.81,53.88,53.78,53.88,51241.0,41.5824,41.6365,41.5593,41.6365,51241.0
2017-12-12 13:40:00,53.88,53.92,53.88,53.9,81842.0,41.6365,41.6675,41.6365,41.652,81842.0
2017-12-12 13:50:00,53.91,53.93,53.88,53.91,63011.0,41.6597,41.6752,41.6365,41.6597,63011.0
2017-12-12 14:00:00,53.9,53.97,53.86,53.96,60383.0,41.652,41.7061,41.6211,41.6984,60383.0
2017-12-12 14:10:00,53.97,54.04,53.96,54.03,65753.0,41.7061,41.7602,41.6984,41.7525,65753.0
2017-12-12 14:20:00,54.02,54.05,54.0,54.04,93400.0,41.7447,41.7679,41.7293,41.7602,93400.0
2017-12-12 14:30:00,54.04,54.06,53.99,54.03,103483.0,41.7602,41.7756,41.7215,41.7525,103483.0
2017-12-12 14:40:00,54.04,54.04,53.99,54.04,97380.0,41.7602,41.7602,41.7215,41.7602,97380.0
2017-12-12 14:50:00,54.04,54.06,53.99,54.0,41744.0,41.7602,41.7756,41.7215,41.7293,41744.0
2017-12-12 15:00:00,54.0,54.01,53.95,53.97,78765.0,41.7293,41.737,41.6906,41.7061,78765.0
2017-12-12 15:10:00,53.97,53.99,53.91,53.94,91885.0,41.7061,41.7215,41.6597,41.6829,91885.0
2017-12-12 15:20:00,53.93,53.97,53.88,53.89,135861.0,41.6752,41.7061,41.6365,41.6443,135861.0
2017-12-12 15:30:00,53.88,53.91,53.8,53.8,139449.0,41.6365,41.6597,41.5747,41.5747,139449.0
2017-12-12 15:40:00,53.8,53.81,53.65,53.66,281117.0,41.5747,41.5824,41.4588,41.4665,281117.0
2017-12-12 15:50:00,53.66,53.7,53.62,53.68,369570.0,41.4665,41.4974,41.4356,41.482,369570.0
2017-12-13 09:30:00,53.5,53.61,53.36,53.39,177464.0,41.3429,41.4279,41.2347,41.2579,177464.0
2017-12-13 09:40:00,53.39,53.4,53.23,53.33,132480.0,41.2579,41.2656,41.1342,41.2115,132480.0
2017-12-13 09:50:00,53.32,53.39,53.24,53.29,214235.0,41.2038,41.2579,41.142,41.1806,214235.0
2017-12-13 10:00:00,53.29,53.39,53.22,53.36,193239.0,41.1806,41.2579,41.1265,41.2347,193239.0
2017-12-13 10:10:00,53.36,53.36,53.25,53.28,66195.0,41.2347,41.2347,41.1497,41.1729,66195.0
2017-12-13 10:20:00,53.29,53.38,53.26,53.38,52297.0,41.1806,41.2502,41.1574,41.2502,52297.0
2017-12-13 10:30:00,53.38,53.45,53.35,53.43,59146.0,41.2502,41.3043,41.227,41.2888,59146.0
2017-12-13 10:40:00,53.42,53.43,53.24,53.24,73757.0,41.2811,41.2888,41.142,41.142,73757.0
2017-12-13 10:50:00,53.25,53.26,53.17,53.18,79679.0,41.1497,41.1574,41.0879,41.0956,79679.0
2017-12-13 11:00:00,53.18,53.31,53.17,53.3,77621.0,41.0956,41.1961,41.0879,41.1883,77621.0
2017-12-13 11:10:00,53.3,53.32,53.26,53.26,26706.0,41.1883,41.2038,41.1574,41.1574,26706.0
2017-12-13 11:20:00,53.26,53.32,53.25,53.31,39477.0,41.1574,41.2038,41.1497,41.1961,39477.0
2017-12-13 11:30:00,53.3,53.31,53.24,53.26,55474.0,41.1883,41.1961,41.142,41.1574,55474.0
2017-12-13 11:40:00,53.25,53.37,53.21,53.37,46629.0,41.1497,41.2424,41.1188,41.2424,46629.0
2017-12-13 11:50:00,53.38,53.43,53.33,53.37,78904.0,41.2502,41.2888,41.2115,41.2424,78904.0
2017-12-13 12:00:00,53.38,53.38,53.25,53.31,57179.0,41.2502,41.2502,41.1497,41.1961,57179.0
2017-12-13 12:10:00,53.3,53.34,53.18,53.22,41689.0,41.1883,41.2192,41.0956,41.1265,41689.0
2017-12-13 12:20:00,53.22,53.25,53.17,53.19,61337.0,41.1265,41.1497,41.0879,41.1033,61337.0
2017-12-13 12:30:00,53.19,53.21,53.13,53.14,44058.0,41.1033,41.1188,41.057,41.0647,44058.0
2017-12-13 12:40:00,53.13,53.19,53.12,53.13,66961.0,41.057,41.1033,41.0492,41.057,66961.0
2017-12-13 12:50:00,53.13,53.15,53.04,53.05,65081.0,41.057,41.0724,40.9874,40.9951,65081.0
2017-12-13 13:00:00,53.04,53.06,53.0,53.06,64017.0,40.9874,41.0029,40.9565,41.0029,64017.0
2017-12-13 13:10:00,53.07,53.1,53.01,53.1,40364.0,41.0106,41.0338,40.9642,41.0338,40364.0
2017-12-13 13:20:00,53.09,53.1,53.06,53.08,64495.0,41.0261,41.0338,41.0029,41.0183,64495.0
2017-12-13 13:30:00,53.08,53.09,52.98,52.98,66797.0,41.0183,41.0261,40.9411,40.9411,66797.0
2017-12-13 13:40:00,52.98,53.12,52.97,53.09,78288.0,40.9411,41.0492,40.9333,41.0261,78288.0
2017-12-13 13:50:00,53.09,53.11,53.01,53.1,48286.0,41.0261,41.0415,40.9642,41.0338,48286.0
2017-12-13 14:00:00,53.12,53.22,52.98,53.08,121155.0,41.0492,41.1265,40.9411,41.0183,121155.0
2017-12-13 14:10:00,53.09,53.09,52.76,52.88,143306.0,41.0261,41.0261,40.771,40.8638,143306.0
2017-12-13 14:20:00,52.87,52.93,52.83,52.93,79376.0,40.856,40.9024,40.8251,40.9024,79376.0
2017-12-13 14:30:00,52.93,53.05,52.91,53.04,71910.0,40.9024,40.9951,40.887,40.9874,71910.0
2017-12-13 14:40:00,53.04,53.04,52.98,53.01,94917.0,40.9874,40.9874,40.9411,40.9642,94917.0
2017-12-13 14:50:00,53.0,53.04,52.94,52.94,85637.0,40.9565,40.9874,40.9101,40.9101,85637.0
2017-12-13 15:00:00,52.95,52.99,52.92,52.94,85680.0,40.9179,40.9488,40.8947,40.9101,85680.0
2017-12-13 15:10:00,52.94,53.02,52.93,53.0,72893.0,40.9101,40.972,40.9024,40.9565,72893.0
2017-12-13 15:20:00,53.0,53.03,52.93,52.94,92258.0,40.9565,40.9797,40.9024,40.9101,92258.0
2017-12-13 15:30:00,52.94,53.05,52.94,53.01,155350.0,40.9101,40.9951,40.9101,40.9642,155350.0
2017-12-13 15:40:00,53.01,53.03,52.9,52.9,278042.0,40.9642,40.9797,40.8792,40.8792,278042.0
2017-12-13 15:50:00,52.89,52.9,52.8,52.84,421033.0,40.8715,40.8792,40.802,40.8329,421033.0
2017-12-14 09:30:00,53.02,53.09,52.81,52.89,94322.0,40.972,41.0261,40.8097,40.8715,94322.0
2017-12-14 09:40:00,52.89,52.97,52.89,52.96,45172.0,40.8715,40.9333,40.8715,40.9256,45172.0
2017-12-14 09:50:00,52.96,53.22,52.96,53.22,53059.0,40.9256,41.1265,40.9256,41.1265,53059.0
2017-12-14 10:00:00,53.23,53.27,53.19,53.23,77387.0,41.1342,41.1652,41.1033,41.1342,77387.0
2017-12-14 10:10:00,53.23,53.26,53.07,53.08,98349.0,41.1342,41.1574,41.0106,41.0183,98349.0
2017-12-14 10:20:00,53.07,53.11,52.99,53.05,68829.0,41.0106,41.0415,40.9488,40.9951,68829.0
2017-12-14 10:30:00,53.05,53.16,52.97,53.14,111178.0,40.9951,41.0801,40.9333,41.0647,111178.0
2017-12-14 10:40:00,53.14,53.25,53.12,53.18,115962.0,41.0647,41.1497,41.0492,41.0956,115962.0
2017-12-14 10:50:00,53.17,53.23,53.11,53.12,72048.0,41.0879,41.1342,41.0415,41.0492,72048.0
2017-12-14 11:00:00,53.12,53.14,52.98,53.0,51426.0,41.0492,41.0647,40.9411,40.9565,51426.0
2017-12-14 11:10:00,52.99,53.03,52.87,52.88,56453.0,40.9488,40.9797,40.856,40.8638,56453.0
2017-12-14 11:20:00,52.88,52.91,52.8,52.88,71196.0,40.8638,40.887,40.802,40.8638,71196.0
2017-12-14 11:30:00,52.89,52.89,52.81,52.81,69752.0,40.8715,40.8715,40.8097,40.8097,69752.0
2017-12-14 11:40:00,52.82,52.85,52.79,52.82,43888.0,40.8174,40.8406,40.7942,40.8174,43888.0
2017-12-14 11:50:00,52.81,52.86,52.79,52.86,160042.0,40.8097,40.8483,40.7942,40.8483,160042.0
2017-12-14 12:00:00,52.86,52.87,52.79,52.79,52883.0,40.8483,40.856,40.7942,40.7942,52883.0
2017-12-14 12:10:00,52.79,52.82,52.75,52.82,45247.0,40.7942,40.8174,40.7633,40.8174,45247.0
2017-12-14 12:20:00,52.82,52.83,52.76,52.77,45422.0,40.8174,40.8251,40.771,40.7788,45422.0
2017-12-14 12:30:00,52.76,52.76,52.61,52.61,54431.0,40.771,40.771,40.6551,40.6551,54431.0
2017-12-14 12:40:00,52.61,52.63,52.54,52.55,116315.0,40.6551,40.6706,40.601,40.6088,116315.0
2017-12-14 12:50:00,52.55,52.6,52.53,52.59,101775.0,40.6088,40.6474,40.5933,40.6397,101775.0
2017-12-14 13:00:00,52.58,52.58,52.45,52.48,133176.0,40.6319,40.6319,40.5315,40.5547,133176.0
2017-12-14 13:10:00,52.48,52.58,52.46,52.57,49895.0,40.5547,40.6319,40.5392,40.6242,49895.0
2017-12-14 13:20:00,52.57,52.62,52.55,52.61,38739.0,40.6242,40.6629,40.6088,40.6551,38739.0
2017-12-14 13:30:00,52.62,52.64,52.59,52.62,42210.0,40.6629,40.6783,40.6397,40.6629,42210.0
2017-12-14 13:40:00,52.63,52.73,52.62,52.67,53758.0,40.6706,40.7479,40.6629,40.7015,53758.0
2017-12-14 13:50:00,52.67,52.7,52.63,52.66,48046.0,40.7015,40.7247,40.6706,40.6938,48046.0
2017-12-14 14:00:00,52.66,52.66,52.58,52.59,59662.0,40.6938,40.6938,40.6319,40.6397,59662.0
2017-12-14 14:10:00,52.59,52.62,52.56,52.6,86804.0,40.6397,40.6629,40.6165,40.6474,86804.0
2017-12-14 14:20:00,52.6,52.61,52.36,52.36,121893.0,40.6474,40.6551,40.4619,40.4619,121893.0
2017-12-14 14:30:00,52.37,52.47,52.37,52.41,79613.0,40.4697,40.5469,40.4697,40.5006,79613.0
2017-12-14 14:40:00,52.42,52.46,52.39,52.46,48746.0,40.5083,40.5392,40.4851,40.5392,48746.0
2017-12-14 14:50:00,52.45,52.57,52.45,52.55,85120.0,40.5315,40.6242,40.5315,40.6088,85120.0
2017-12-14 15:00:00,52.55,52.56,52.49,52.51,66754.0,40.6088,40.6165,40.5624,40.5779,66754.0
2017-12-14 15:10:00,52.52,52.55,52.42,52.43,92156.0,40.5856,40.6088,40.5083,40.516,92156.0
2017-12-14 15:20:00,52.43,52.5,52.42,52.48,157137.0,40.516,40.5701,40.5083,40.5547,157137.0
2017-12-14 15:30:00,52.48,52.57,52.45,52.54,149826.0,40.5547,40.6242,40.5315,40.601,149826.0
2017-12-14 15:40:00,52.54,52.61,52.52,52.55,185662.0,40.601,40.6551,40.5856,40.6088,185662.0
2017-12-14 15:50:00,52.54,52.54,52.44,52.49,304154.0,40.601,40.601,40.5238,40.5624,304154.0
2017-12-15 09:30:00,51.51,51.94,50.89,50.89,1769959.0,39.8051,40.1374,39.326,39.326,1769959.0
2017-12-15 09:40:00,50.91,51.49,50.89,51.35,421248.0,39.3414,39.7896,39.326,39.6814,421248.0
2017-12-15 09:50:00,51.37,51.44,51.31,51.34,196923.0,39.6969,39.751,39.6505,39.6737,196923.0
2017-12-15 10:00:00,51.34,51.43,51.32,51.41,208583.0,39.6737,39.7433,39.6583,39.7278,208583.0
2017-12-15 10:10:00,51.41,51.55,51.41,51.49,324057.0,39.7278,39.836,39.7278,39.7896,324057.0
2017-12-15 10:20:00,51.49,51.49,51.35,51.39,188317.0,39.7896,39.7896,39.6814,39.7124,188317.0
2017-12-15 10:30:00,51.39,51.41,51.19,51.24,171379.0,39.7124,39.7278,39.5578,39.5964,171379.0
2017-12-15 10:40:00,51.24,51.27,51.12,51.14,184962.0,39.5964,39.6196,39.5037,39.5192,184962.0
2017-12-15 10:50:00,51.13,51.14,50.91,50.92,150632.0,39.5114,39.5192,39.3414,39.3492,150632.0
2017-12-15 11:00:00,50.92,51.18,50.91,51.13,118566.0,39.3492,39.5501,39.3414,39.5114,118566.0
2017-12-15 11:10:00,51.13,51.31,51.12,51.29,253033.0,39.5114,39.6505,39.5037,39.6351,253033.0
2017-12-15 11:20:00,51.3,51.34,51.17,51.34,179200.0,39.6428,39.6737,39.5423,39.6737,179200.0
2017-12-15 11:30:00,51.33,51.43,51.25,51.26,137423.0,39.666,39.7433,39.6042,39.6119,137423.0
2017-12-15 11:40:00,51.27,51.3,51.16,51.3,173086.0,39.6196,39.6428,39.5346,39.6428,173086.0
2017-12-15 11:50:00,51.3,51.43,51.23,51.39,151677.0,39.6428,39.7433,39.5887,39.7124,151677.0
2017-12-15 12:00:00,51.38,51.4,51.29,51.35,66844.0,39.7046,39.7201,39.6351,39.6814,66844.0
2017-12-15 12:10:00,51.35,51.44,51.35,51.44,82998.0,39.6814,39.751,39.6814,39.751,82998.0
2017-12-15 12:20:00,51.43,51.51,51.4,51.49,92796.0,39.7433,39.8051,39.7201,39.7896,92796.0
2017-12-15 12:30:00,51.49,51.51,51.41,51.5,117453.0,39.7896,39.8051,39.7278,39.7974,117453.0
2017-12-15 12:40:00,51.5,51.56,51.5,51.54,87061.0,39.7974,39.8437,39.7974,39.8283,87061.0
2017-12-15 12:50:00,51.54,51.56,51.43,51.46,71652.0,39.8283,39.8437,39.7433,39.7665,71652.0
2017-12-15 13:00:00,51.45,51.49,51.36,51.36,214879.0,39.7587,39.7896,39.6892,39.6892,214879.0
2017-12-15 13:10:00,51.36,51.37,51.26,51.3,109127.0,39.6892,39.6969,39.6119,39.6428,109127.0
2017-12-15 13:20:00,51.3,51.33,51.28,51.3,97520.0,39.6428,39.666,39.6274,39.6428,97520.0
2017-12-15 13:30:00,51.29,51.42,51.29,51.42,141196.0,39.6351,39.7355,39.6351,39.7355,141196.0
2017-12-15 13:40:00,51.41,51.5,51.38,51.49,336870.0,39.7278,39.7974,39.7046,39.7896,336870.0
2017-12-15 13:50:00,51.48,51.6,51.48,51.52,255569.0,39.7819,39.8746,39.7819,39.8128,255569.0
2017-12-15 14:00:00,51.52,51.53,51.46,51.5,560002.0,39.8128,39.8205,39.7665,39.7974,560002.0
2017-12-15 14:10:00,51.49,51.74,51.49,51.69,164572.0,39.7896,39.9828,39.7896,39.9442,164572.0
2017-12-15 14:20:00,51.69,51.77,51.54,51.56,177746.0,39.9442,40.006,39.8283,39.8437,177746.0
2017-12-15 14:30:00,51.57,51.72,51.57,51.65,201501.0,39.8515,39.9674,39.8515,39.9133,201501.0
2017-12-15 14:40:00,51.64,51.67,51.52,51.58,154530.0,39.9055,39.9287,39.8128,39.8592,154530.0
2017-12-15 14:50:00,51.59,51.67,51.54,51.58,179785.0,39.8669,39.9287,39.8283,39.8592,179785.0
2017-12-15 15:00:00,51.58,51.65,51.55,51.58,287953.0,39.8592,39.9133,39.836,39.8592,287953.0
2017-12-15 15:10:00,51.59,51.6,51.45,51.47,372734.0,39.8669,39.8746,39.7587,39.7742,372734.0
2017-12-15 15:20:00,51.48,51.55,51.46,51.53,302021.0,39.7819,39.836,39.7665,39.8205,302021.0
2017-12-15 15:30:00,51.52,51.66,51.52,51.55,389386.0,39.8128,39.921,39.8128,39.836,389386.0
2017-12-15 15:40:00,51.55,51.62,51.31,51.36,644758.0,39.836,39.8901,39.6505,39.6892,644758.0
2017-12-15 15:50:00,51.36,51.42,51.19,51.39,1200529.0,39.6892,39.7355,39.5578,39.7124,1200529.0
2017-12-18 09:30:00,51.73,51.81,51.29,51.72,230441.0,39.9751,40.0369,39.6351,39.9674,230441.0
2017-12-18 09:40:00,51.72,51.76,51.44,51.64,141974.0,39.9674,39.9983,39.751,39.9055,141974.0
2017-12-18 09:50:00,51.65,51.7,51.35,51.43,141634.0,39.9133,39.9519,39.6814,39.7433,141634.0
2017-12-18 10:00:00,51.43,51.43,51.26,51.26,143350.0,39.7433,39.7433,39.6119,39.6119,143350.0
2017-12-18 10:10:00,51.27,51.3,51.11,51.26,210319.0,39.6196,39.6428,39.496,39.6119,210319.0
2017-12-18 10:20:00,51.26,51.26,51.13,51.13,219963.0,39.6119,39.6119,39.5114,39.5114,219963.0
2017-12-18 10:30:00,51.13,51.13,51.01,51.03,161344.0,39.5114,39.5114,39.4187,39.4342,161344.0
2017-12-18 10:40:00,51.03,51.12,50.96,51.03,211035.0,39.4342,39.5037,39.3801,39.4342,211035.0
2017-12-18 10:50:00,51.03,51.17,51.01,51.12,131358.0,39.4342,39.5423,39.4187,39.5037,131358.0
2017-12-18 11:00:00,51.11,51.23,51.1,51.21,115569.0,39.496,39.5887,39.4883,39.5733,115569.0
2017-12-18 11:10:00,51.21,51.23,51.13,51.18,100957.0,39.5733,39.5887,39.5114,39.5501,100957.0
2017-12-18 11:20:00,51.18,51.22,50.99,51.0,137675.0,39.5501,39.581,39.4033,39.411,137675.0
2017-12-18 11:30:00,50.99,50.99,50.85,50.87,220070.0,39.4033,39.4033,39.2951,39.3105,220070.0
2017-12-18 11:40:00,50.87,50.99,50.73,50.92,332823.0,39.3105,39.4033,39.2023,39.3492,332823.0
2017-12-18 11:50:00,50.92,51.01,50.89,51.01,147885.0,39.3492,39.4187,39.326,39.4187,147885.0
2017-12-18 12:00:00,51.01,51.14,50.96,51.14,198911.0,39.4187,39.5192,39.3801,39.5192,198911.0
2017-12-18 12:10:00,51.14,51.19,51.02,51.08,229510.0,39.5192,39.5578,39.4264,39.4728,229510.0
2017-12-18 12:20:00,51.08,51.12,51.04,51.11,174092.0,39.4728,39.5037,39.4419,39.496,174092.0
2017-12-18 12:30:00,51.11,51.12,51.04,51.05,196181.0,39.496,39.5037,39.4419,39.4496,196181.0
2017-12-18 12:40:00,51.06,51.06,50.97,50.98,73815.0,39.4573,39.4573,39.3878,39.3955,73815.0
2017-12-18 12:50:00,50.99,51.01,50.92,50.95,77479.0,39.4033,39.4187,39.3492,39.3723,77479.0
2017-12-18 13:00:00,50.96,50.96,50.89,50.92,74419.0,39.3801,39.3801,39.326,39.3492,74419.0
2017-12-18 13:10:00,50.91,50.92,50.76,50.85,137805.0,39.3414,39.3492,39.2255,39.2951,137805.0
2017-12-18 13:20:00,50.85,50.9,50.84,50.89,85537.0,39.2951,39.3337,39.2873,39.326,85537.0
2017-12-18 13:30:00,50.89,50.89,50.79,50.82,107809.0,39.326,39.326,39.2487,39.2719,107809.0
2017-12-18 13:40:00,50.82,50.82,50.7,50.7,134362.0,39.2719,39.2719,39.1791,39.1791,134362.0
2017-12-18 13:50:00,50.7,50.73,50.66,50.72,132356.0,39.1791,39.2023,39.1482,39.1946,132356.0
2017-12-18 14:00:00,50.73,50.91,50.72,50.87,180894.0,39.2023,39.3414,39.1946,39.3105,180894.0
2017-12-18 14:10:00,50.87,50.93,50.85,50.91,197150.0,39.3105,39.3569,39.2951,39.3414,197150.0
2017-12-18 14:20:00,50.91,50.93,50.84,50.87,144659.0,39.3414,39.3569,39.2873,39.3105,144659.0
2017-12-18 14:30:00,50.86,50.92,50.86,50.92,129477.0,39.3028,39.3492,39.3028,39.3492,129477.0
2017-12-18 14:40:00,50.91,50.98,50.88,50.96,124766.0,39.3414,39.3955,39.3182,39.3801,124766.0
2017-12-18 14:50:00,50.97,50.99,50.91,50.94,122781.0,39.3878,39.4033,39.3414,39.3646,122781.0
2017-12-18 15:00:00,50.94,51.0,50.92,50.97,140378.0,39.3646,39.411,39.3492,39.3878,140378.0
2017-12-18 15:10:00,50.97,50.98,50.92,50.95,158384.0,39.3878,39.3955,39.3492,39.3723,158384.0
2017-12-18 15:20:00,50.95,50.96,50.88,50.89,172661.0,39.3723,39.3801,39.3182,39.326,172661.0
2017-12-18 15:30:00,50.89,50.93,50.88,50.93,223134.0,39.326,39.3569,39.3182,39.3569,223134.0
2017-12-18 15:40:00,50.93,50.95,50.86,50.9,324311.0,39.3569,39.3723,39.3028,39.3337,324311.0
2017-12-18 15:50:00,50.9,50.96,50.88,50.94,591000.0,39.3337,39.3801,39.3182,39.3646,591000.0
2017-12-19 09:30:00,51.26,51.27,51.0,51.26,289667.0,39.6119,39.6196,39.411,39.6119,289667.0
2017-12-19 09:40:00,51.26,51.38,51.22,51.24,172513.0,39.6119,39.7046,39.581,39.5964,172513.0
2017-12-19 09:50:00,51.24,51.27,51.04,51.21,226396.0,39.5964,39.6196,39.4419,39.5733,226396.0
2017-12-19 10:00:00,51.22,51.36,51.15,51.22,141147.0,39.581,39.6892,39.5269,39.581,141147.0
2017-12-19 10:10:00,51.22,51.24,51.09,51.12,83363.0,39.581,39.5964,39.4805,39.5037,83363.0
2017-12-19 10:20:00,51.13,51.16,51.08,51.11,132878.0,39.5114,39.5346,39.4728,39.496,132878.0
2017-12-19 10:30:00,51.1,51.16,51.08,51.14,98040.0,39.4883,39.5346,39.4728,39.5192,98040.0
2017-12-19 10:40:00,51.14,51.15,51.06,51.15,116793.0,39.5192,39.5269,39.4573,39.5269,116793.0
2017-12-19 10:50:00,51.15,51.25,51.12,51.16,152611.0,39.5269,39.6042,39.5037,39.5346,152611.0
2017-12-19 11:00:00,51.16,51.32,51.16,51.32,54023.0,39.5346,39.6583,39.5346,39.6583,54023.0
2017-12-19 11:10:00,51.32,51.49,51.32,51.32,92834.0,39.6583,39.7896,39.6583,39.6583,92834.0
2017-12-19 11:20:00,51.33,51.37,51.24,51.29,89636.0,39.666,39.6969,39.5964,39.6351,89636.0
2017-12-19 11:30:00,51.29,51.31,51.22,51.23,81517.0,39.6351,39.6505,39.581,39.5887,81517.0
2017-12-19 11:40:00,51.23,51.33,51.18,51.33,52480.0,39.5887,39.666,39.5501,39.666,52480.0
2017-12-19 11:50:00,51.33,51.36,51.3,51.31,74823.0,39.666,39.6892,39.6428,39.6505,74823.0
2017-12-19 12:00:00,51.3,51.44,51.29,51.43,61513.0,39.6428,39.751,39.6351,39.7433,61513.0
2017-12-19 12:10:00,51.43,51.45,51.4,51.44,36226.0,39.7433,39.7587,39.7201,39.751,36226.0
2017-12-19 12:20:00,51.43,51.44,51.3,51.31,50370.0,39.7433,39.751,39.6428,39.6505,50370.0
2017-12-19 12:30:00,51.32,51.38,51.3,51.38,126229.0,39.6583,39.7046,39.6428,39.7046,126229.0
2017-12-19 12:40:00,51.37,51.37,51.27,51.35,64934.0,39.6969,39.6969,39.6196,39.6814,64934.0
2017-12-19 12:50:00,51.34,51.45,51.34,51.44,63071.0,39.6737,39.7587,39.6737,39.751,63071.0
2017-12-19 13:00:00,51.45,51.52,51.44,51.48,103612.0,39.7587,39.8128,39.751,39.7819,103612.0
2017-12-19 13:10:00,51.48,51.49,51.43,51.48,77279.0,39.7819,39.7896,39.7433,39.7819,77279.0
2017-12-19 13:20:00,51.48,51.56,51.45,51.48,37568.0,39.7819,39.8437,39.7587,39.7819,37568.0
2017-12-19 13:30:00,51.48,51.49,51.4,51.41,51047.0,39.7819,39.7896,39.7201,39.7278,51047.0
2017-12-19 13:40:00,51.41,51.41,51.3,51.3,80306.0,39.7278,39.7278,39.6428,39.6428,80306.0
2017-12-19 13:50:00,51.3,51.3,51.21,51.22,119011.0,39.6428,39.6428,39.5733,39.581,119011.0
2017-12-19 14:00:00,51.22,51.23,51.12,51.13,60673.0,39.581,39.5887,39.5037,39.5114,60673.0
2017-12-19 14:10:00,51.13,51.15,51.08,51.15,141548.0,39.5114,39.5269,39.4728,39.5269,141548.0
2017-12-19 14:20:00,51.15,51.27,51.14,51.21,100410.0,39.5269,39.6196,39.5192,39.5733,100410.0
2017-12-19 14:30:00,51.2,51.21,51.08,51.1,95921.0,39.5655,39.5733,39.4728,39.4883,95921.0
2017-12-19 14:40:00,51.1,51.12,51.07,51.1,116590.0,39.4883,39.5037,39.4651,39.4883,116590.0
2017-12-19 14:50:00,51.11,51.15,51.06,51.11,86545.0,39.496,39.5269,39.4573,39.496,86545.0
2017-12-19 15:00:00,51.11,51.12,51.02,51.03,78414.0,39.496,39.5037,39.4264,39.4342,78414.0
2017-12-19 15:10:00,51.03,51.06,51.0,51.01,120115.0,39.4342,39.4573,39.411,39.4187,120115.0
2017-12-19 15:20:00,51.02,51.08,50.99,51.0,191283.0,39.4264,39.4728,39.4033,39.411,191283.0
2017-12-19 15:30:00,51.0,51.03,50.99,51.01,161853.0,39.411,39.4342,39.4033,39.4187,161853.0
2017-12-19 15:40:00,51.02,51.02,50.92,50.94,365104.0,39.4264,39.4264,39.3492,39.3646,365104.0
2017-12-19 15:50:00,50.94,50.96,50.77,50.78,572625.0,39.3646,39.3801,39.2332,39.241,572625.0
2017-12-20 09:30:00,51.0,51.2,50.94,51.04,203780.0,39.411,39.5655,39.3646,39.4419,203780.0
2017-12-20 09:40:00,51.02,51.08,50.94,51.06,119833.0,39.4264,39.4728,39.3646,39.4573,119833.0
2017-12-20 09:50:00,51.07,51.25,51.02,51.23,131695.0,39.4651,39.6042,39.4264,39.5887,131695.0
2017-12-20 10:00:00,51.24,51.26,51.1,51.13,164123.0,39.5964,39.6119,39.4883,39.5114,164123.0
2017-12-20 10:10:00,51.13,51.23,51.04,51.09,134062.0,39.5114,39.5887,39.4419,39.4805,134062.0
2017-12-20 10:20:00,51.09,51.12,51.05,51.09,77574.0,39.4805,39.5037,39.4496,39.4805,77574.0
2017-12-20 10:30:00,51.1,51.11,50.85,50.87,137912.0,39.4883,39.496,39.2951,39.3105,137912.0
2017-12-20 10:40:00,50.87,50.93,50.8,50.81,124476.0,39.3105,39.3569,39.2564,39.2642,124476.0
2017-12-20 10:50:00,50.82,50.92,50.79,50.91,116440.0,39.2719,39.3492,39.2487,39.3414,116440.0
2017-12-20 11:00:00,50.91,50.98,50.85,50.96,97572.0,39.3414,39.3955,39.2951,39.3801,97572.0
2017-12-20 11:10:00,50.97,51.03,50.96,50.98,45513.0,39.3878,39.4342,39.3801,39.3955,45513.0
2017-12-20 11:20:00,50.98,50.98,50.88,50.9,62417.0,39.3955,39.3955,39.3182,39.3337,62417.0
2017-12-20 11:30:00,50.9,51.06,50.9,51.03,56578.0,39.3337,39.4573,39.3337,39.4342,56578.0
2017-12-20 11:40:00,51.02,51.03,50.96,50.97,58842.0,39.4264,39.4342,39.3801,39.3878,58842.0
2017-12-20 11:50:00,50.96,50.98,50.93,50.94,38641.0,39.3801,39.3955,39.3569,39.3646,38641.0
2017-12-20 12:00:00,50.94,51.0,50.93,50.94,70841.0,39.3646,39.411,39.3569,39.3646,70841.0
2017-12-20 12:10:00,50.94,51.04,50.94,51.04,213439.0,39.3646,39.4419,39.3646,39.4419,213439.0
2017-12-20 12:20:00,51.03,51.08,51.01,51.06,34280.0,39.4342,39.4728,39.4187,39.4573,34280.0
2017-12-20 12:30:00,51.07,51.07,50.98,50.99,65538.0,39.4651,39.4651,39.3955,39.4033,65538.0
2017-12-20 12:40:00,51.0,51.14,50.98,51.14,139473.0,39.411,39.5192,39.3955,39.5192,139473.0
2017-12-20 12:50:00,51.14,51.15,51.1,51.14,35947.0,39.5192,39.5269,39.4883,39.5192,35947.0
2017-12-20 13:00:00,51.14,51.2,51.13,51.19,35050.0,39.5192,39.5655,39.5114,39.5578,35050.0
2017-12-20 13:10:00,51.19,51.22,51.18,51.21,27161.0,39.5578,39.581,39.5501,39.5733,27161.0
2017-12-20 13:20:00,51.21,51.27,51.21,51.24,39688.0,39.5733,39.6196,39.5733,39.5964,39688.0
2017-12-20 13:30:00,51.24,51.26,51.19,51.19,37480.0,39.5964,39.6119,39.5578,39.5578,37480.0
2017-12-20 13:40:00,51.2,51.23,51.19,51.21,37971.0,39.5655,39.5887,39.5578,39.5733,37971.0
2017-12-20 13:50:00,51.21,51.23,51.15,51.18,52343.0,39.5733,39.5887,39.5269,39.5501,52343.0
2017-12-20 14:00:00,51.19,51.22,51.17,51.2,42830.0,39.5578,39.581,39.5423,39.5655,42830.0
2017-12-20 14:10:00,51.2,51.23,51.17,51.19,64358.0,39.5655,39.5887,39.5423,39.5578,64358.0
2017-12-20 14:20:00,51.19,51.23,51.12,51.15,186160.0,39.5578,39.5887,39.5037,39.5269,186160.0
2017-12-20 14:30:00,51.16,51.2,51.11,51.16,161177.0,39.5346,39.5655,39.496,39.5346,161177.0
2017-12-20 14:40:00,51.16,51.16,51.06,51.08,52506.0,39.5346,39.5346,39.4573,39.4728,52506.0
2017-12-20 14:50:00,51.09,51.12,51.08,51.11,39266.0,39.4805,39.5037,39.4728,39.496,39266.0
2017-12-20 15:00:00,51.11,51.15,51.1,51.11,60171.0,39.496,39.5269,39.4883,39.496,60171.0
2017-12-20 15:10:00,51.11,51.13,51.09,51.1,52675.0,39.496,39.5114,39.4805,39.4883,52675.0
2017-12-20 15:20:00,51.11,51.13,51.08,51.08,121582.0,39.496,39.5114,39.4728,39.4728,121582.0
2017-12-20 15:30:00,51.08,51.11,51.03,51.1,146923.0,39.4728,39.496,39.4342,39.4883,146923.0
2017-12-20 15:40:00,51.1,51.11,51.04,51.08,189540.0,39.4883,39.496,39.4419,39.4728,189540.0
2017-12-20 15:50:00,51.08,51.08,50.99,51.02,293376.0,39.4728,39.4728,39.4033,39.4264,293376.0
2017-12-21 09:30:00,51.33,51.41,51.14,51.18,101336.0,39.666,39.7278,39.5192,39.5501,101336.0
2017-12-21 09:40:00,51.18,51.43,51.17,51.43,52344.0,39.5501,39.7433,39.5423,39.7433,52344.0
2017-12-21 09:50:00,51.42,51.43,51.29,51.32,81371.0,39.7355,39.7433,39.6351,39.6583,81371.0
2017-12-21 10:00:00,51.34,51.49,51.3,51.43,187014.0,39.6737,39.7896,39.6428,39.7433,187014.0
2017-12-21 10:10:00,51.42,51.45,51.32,51.34,111330.0,39.7355,39.7587,39.6583,39.6737,111330.0
2017-12-21 10:20:00,51.34,51.47,51.33,51.43,114289.0,39.6737,39.7742,39.666,39.7433,114289.0
2017-12-21 10:30:00,51.43,51.58,51.42,51.55,100218.0,39.7433,39.8592,39.7355,39.836,100218.0
2017-12-21 10:40:00,51.55,51.58,51.47,51.48,85402.0,39.836,39.8592,39.7742,39.7819,85402.0
2017-12-21 10:50:00,51.49,51.53,51.42,51.44,142193.0,39.7896,39.8205,39.7355,39.751,142193.0
2017-12-21 11:00:00,51.44,51.51,51.33,51.37,123421.0,39.751,39.8051,39.666,39.6969,123421.0
2017-12-21 11:10:00,51.37,51.41,51.28,51.38,138878.0,39.6969,39.7278,39.6274,39.7046,138878.0
2017-12-21 11:20:00,51.38,51.38,51.25,51.29,103632.0,39.7046,39.7046,39.6042,39.6351,103632.0
2017-12-21 11:30:00,51.29,51.31,51.23,51.27,104943.0,39.6351,39.6505,39.5887,39.6196,104943.0
2017-12-21 11:40:00,51.27,51.31,51.22,51.25,91582.0,39.6196,39.6505,39.581,39.6042,91582.0
2017-12-21 11:50:00,51.25,51.26,51.2,51.2,71628.0,39.6042,39.6119,39.5655,39.5655,71628.0
2017-12-21 12:00:00,51.21,51.21,51.1,51.14,92587.0,39.5733,39.5733,39.4883,39.5192,92587.0
2017-12-21 12:10:00,51.14,51.19,51.06,51.07,161378.0,39.5192,39.5578,39.4573,39.4651,161378.0
2017-12-21 12:20:00,51.08,51.11,51.02,51.06,108276.0,39.4728,39.496,39.4264,39.4573,108276.0
2017-12-21 12:30:00,51.06,51.08,50.99,51.06,143158.0,39.4573,39.4728,39.4033,39.4573,143158.0
2017-12-21 12:40:00,51.06,51.07,50.96,51.0,155168.0,39.4573,39.4651,39.3801,39.411,155168.0
2017-12-21 12:50:00,51.01,51.1,50.92,51.1,153730.0,39.4187,39.4883,39.3492,39.4883,153730.0
2017-12-21 13:00:00,51.1,51.2,51.09,51.18,49060.0,39.4883,39.5655,39.4805,39.5501,49060.0
2017-12-21 13:10:00,51.18,51.24,51.17,51.22,49443.0,39.5501,39.5964,39.5423,39.581,49443.0
2017-12-21 13:20:00,51.22,51.24,51.14,51.22,67421.0,39.581,39.5964,39.5192,39.581,67421.0
2017-12-21 13:30:00,51.23,51.25,51.2,51.21,70454.0,39.5887,39.6042,39.5655,39.5733,70454.0
2017-12-21 13:40:00,51.21,51.21,51.16,51.19,39381.0,39.5733,39.5733,39.5346,39.5578,39381.0
2017-12-21 13:50:00,51.19,51.22,51.16,51.21,49434.0,39.5578,39.581,39.5346,39.5733,49434.0
2017-12-21 14:00:00,51.2,51.21,51.14,51.19,64533.0,39.5655,39.5733,39.5192,39.5578,64533.0
2017-12-21 14:10:00,51.19,51.19,51.16,51.18,83243.0,39.5578,39.5578,39.5346,39.5501,83243.0
2017-12-21 14:20:00,51.19,51.21,51.17,51.2,51501.0,39.5578,39.5733,39.5423,39.5655,51501.0
2017-12-21 14:30:00,51.21,51.22,51.17,51.19,73122.0,39.5733,39.581,39.5423,39.5578,73122.0
2017-12-21 14:40:00,51.19,51.19,51.16,51.17,59917.0,39.5578,39.5578,39.5346,39.5423,59917.0
2017-12-21 14:50:00,51.16,51.25,51.15,51.25,53286.0,39.5346,39.6042,39.5269,39.6042,53286.0
2017-12-21 15:00:00,51.25,51.26,51.19,51.22,70181.0,39.6042,39.6119,39.5578,39.581,70181.0
2017-12-21 15:10:00,51.23,51.23,51.11,51.18,100187.0,39.5887,39.5887,39.496,39.5501,100187.0
2017-12-21 15:20:00,51.18,51.18,51.12,51.16,110809.0,39.5501,39.5501,39.5037,39.5346,110809.0
2017-12-21 15:30:00,51.16,51.2,51.13,51.16,142148.0,39.5346,39.5655,39.5114,39.5346,142148.0
2017-12-21 15:40:00,51.15,51.16,51.04,51.04,172291.0,39.5269,39.5346,39.4419,39.4419,172291.0
2017-12-21 15:50:00,51.04,51.07,50.96,51.04,416016.0,39.4419,39.4651,39.3801,39.4419,416016.0
2017-12-22 09:30:00,51.27,51.27,51.07,51.1,103652.0,39.6196,39.6196,39.4651,39.4883,103652.0
2017-12-22 09:40:00,51.1,51.12,50.9,50.94,103467.0,39.4883,39.5037,39.3337,39.3646,103467.0
2017-12-22 09:50:00,50.94,51.08,50.84,51.06,102734.0,39.3646,39.4728,39.2873,39.4573,102734.0
2017-12-22 10:00:00,51.07,51.08,50.94,50.95,70595.0,39.4651,39.4728,39.3646,39.3723,70595.0
2017-12-22 10:10:00,50.94,50.95,50.77,50.79,77121.0,39.3646,39.3723,39.2332,39.2487,77121.0
2017-12-22 10:20:00,50.78,50.83,50.73,50.73,82686.0,39.241,39.2796,39.2023,39.2023,82686.0
2017-12-22 10:30:00,50.73,50.83,50.72,50.78,73575.0,39.2023,39.2796,39.1946,39.241,73575.0
2017-12-22 10:40:00,50.78,50.79,50.69,50.74,55396.0,39.241,39.2487,39.1714,39.2101,55396.0
2017-12-22 10:50:00,50.73,50.79,50.62,50.68,60350.0,39.2023,39.2487,39.1173,39.1637,60350.0
2017-12-22 11:00:00,50.68,50.7,50.55,50.66,87323.0,39.1637,39.1791,39.0632,39.1482,87323.0
2017-12-22 11:10:00,50.66,50.77,50.65,50.7,56200.0,39.1482,39.2332,39.1405,39.1791,56200.0
2017-12-22 11:20:00,50.7,50.72,50.64,50.66,57257.0,39.1791,39.1946,39.1328,39.1482,57257.0
2017-12-22 11:30:00,50.66,50.67,50.51,50.6,85351.0,39.1482,39.156,39.0323,39.1019,85351.0
2017-12-22 11:40:00,50.61,50.68,50.59,50.64,79653.0,39.1096,39.1637,39.0941,39.1328,79653.0
2017-12-22 11:50:00,50.65,50.71,50.64,50.65,51813.0,39.1405,39.1869,39.1328,39.1405,51813.0
2017-12-22 12:00:00,50.66,50.76,50.65,50.74,48455.0,39.1482,39.2255,39.1405,39.2101,48455.0
2017-12-22 12:10:00,50.75,50.82,50.74,50.82,33405.0,39.2178,39.2719,39.2101,39.2719,33405.0
2017-12-22 12:20:00,50.82,50.86,50.78,50.85,49245.0,39.2719,39.3028,39.241,39.2951,49245.0
2017-12-22 12:30:00,50.85,50.86,50.77,50.8,71230.0,39.2951,39.3028,39.2332,39.2564,71230.0
2017-12-22 12:40:00,50.8,50.8,50.7,50.73,58911.0,39.2564,39.2564,39.1791,39.2023,58911.0
2017-12-22 12:50:00,50.74,50.79,50.74,50.74,35706.0,39.2101,39.2487,39.2101,39.2101,35706.0
2017-12-22 13:00:00,50.75,50.84,50.75,50.84,52347.0,39.2178,39.2873,39.2178,39.2873,52347.0
2017-12-22 13:10:00,50.83,50.86,50.77,50.85,48507.0,39.2796,39.3028,39.2332,39.2951,48507.0
2017-12-22 13:20:00,50.84,50.88,50.83,50.84,47977.0,39.2873,39.3182,39.2796,39.2873,47977.0
2017-12-22 13:30:00,50.83,50.87,50.83,50.83,55340.0,39.2796,39.3105,39.2796,39.2796,55340.0
2017-12-22 13:40:00,50.82,50.84,50.73,50.77,149009.0,39.2719,39.2873,39.2023,39.2332,149009.0
2017-12-22 13:50:00,50.77,50.81,50.76,50.8,32881.0,39.2332,39.2642,39.2255,39.2564,32881.0
2017-12-22 14:00:00,50.8,50.8,50.71,50.73,44206.0,39.2564,39.2564,39.1869,39.2023,44206.0
2017-12-22 14:10:00,50.73,50.76,50.71,50.75,43890.0,39.2023,39.2255,39.1869,39.2178,43890.0
2017-12-22 14:20:00,50.75,50.79,50.73,50.77,75113.0,39.2178,39.2487,39.2023,39.2332,75113.0
2017-12-22 14:30:00,50.77,50.81,50.76,50.8,29383.0,39.2332,39.2642,39.2255,39.2564,29383.0
2017-12-22 14:40:00,50.81,50.81,50.72,50.78,71803.0,39.2642,39.2642,39.1946,39.241,71803.0
2017-12-22 14:50:00,50.79,50.8,50.71,50.71,59541.0,39.2487,39.2564,39.1869,39.1869,59541.0
2017-12-22 15:00:00,50.71,50.73,50.7,50.73,75619.0,39.1869,39.2023,39.1791,39.2023,75619.0
2017-12-22 15:10:00,50.73,50.78,50.72,50.74,71678.0,39.2023,39.241,39.1946,39.2101,71678.0
2017-12-22 15:20:00,50.74,50.81,50.73,50.79,89249.0,39.2101,39.2642,39.2023,39.2487,89249.0
2017-12-22 15:30:00,50.79,50.86,50.78,50.84,110167.0,39.2487,39.3028,39.241,39.2873,110167.0
2017-12-22 15:40:00,50.84,50.85,50.77,50.77,110402.0,39.2873,39.2951,39.2332,39.2332,110402.0
2017-12-22 15:50:00,50.77,50.8,50.74,50.76,284907.0,39.2332,39.2564,39.2101,39.2255,284907.0
2017-12-26 09:30:00,50.82,51.08,50.78,51.06,84506.0,39.2719,39.4728,39.241,39.4573,84506.0
2017-12-26 09:40:00,51.08,51.12,51.0,51.03,67566.0,39.4728,39.5037,39.411,39.4342,67566.0
2017-12-26 09:50:00,51.03,51.06,50.89,50.93,86052.0,39.4342,39.4573,39.326,39.3569,86052.0
2017-12-26 10:00:00,50.92,50.93,50.85,50.89,68219.0,39.3492,39.3569,39.2951,39.326,68219.0
2017-12-26 10:10:00,50.9,50.93,50.88,50.9,54885.0,39.3337,39.3569,39.3182,39.3337,54885.0
2017-12-26 10:20:00,50.9,50.9,50.8,50.81,56445.0,39.3337,39.3337,39.2564,39.2642,56445.0
2017-12-26 10:30:00,50.81,50.85,50.78,50.78,55828.0,39.2642,39.2951,39.241,39.241,55828.0
2017-12-26 10:40:00,50.78,50.79,50.67,50.69,55460.0,39.241,39.2487,39.156,39.1714,55460.0
2017-12-26 10:50:00,50.7,50.73,50.67,50.68,45549.0,39.1791,39.2023,39.156,39.1637,45549.0
2017-12-26 11:00:00,50.67,50.72,50.62,50.72,32508.0,39.156,39.1946,39.1173,39.1946,32508.0
2017-12-26 11:10:00,50.72,50.84,50.72,50.78,205020.0,39.1946,39.2873,39.1946,39.241,205020.0
2017-12-26 11:20:00,50.79,50.83,50.72,50.82,39252.0,39.2487,39.2796,39.1946,39.2719,39252.0
2017-12-26 11:30:00,50.83,50.83,50.76,50.76,23140.0,39.2796,39.2796,39.2255,39.2255,23140.0
2017-12-26 11:40:00,50.76,50.84,50.74,50.82,50826.0,39.2255,39.2873,39.2101,39.2719,50826.0
2017-12-26 11:50:00,50.82,50.84,50.8,50.82,50714.0,39.2719,39.2873,39.2564,39.2719,50714.0
2017-12-26 12:00:00,50.82,50.82,50.74,50.78,87554.0,39.2719,39.2719,39.2101,39.241,87554.0
2017-12-26 12:10:00,50.78,50.78,50.71,50.71,33076.0,39.241,39.241,39.1869,39.1869,33076.0
2017-12-26 12:20:00,50.71,50.73,50.68,50.73,83979.0,39.1869,39.2023,39.1637,39.2023,83979.0
2017-12-26 12:30:00,50.73,50.75,50.71,50.75,40191.0,39.2023,39.2178,39.1869,39.2178,40191.0
2017-12-26 12:40:00,50.76,50.77,50.72,50.73,25892.0,39.2255,39.2332,39.1946,39.2023,25892.0
2017-12-26 12:50:00,50.72,50.77,50.67,50.77,82500.0,39.1946,39.2332,39.156,39.2332,82500.0
2017-12-26 13:00:00,50.77,50.81,50.7,50.71,91273.0,39.2332,39.2642,39.1791,39.1869,91273.0
2017-12-26 13:10:00,50.7,50.75,50.69,50.72,104345.0,39.1791,39.2178,39.1714,39.1946,104345.0
2017-12-26 13:20:00,50.71,50.78,50.71,50.73,43861.0,39.1869,39.241,39.1869,39.2023,43861.0
2017-12-26 13:30:00,50.74,50.78,50.72,50.77,34004.0,39.2101,39.241,39.1946,39.2332,34004.0
2017-12-26 13:40:00,50.76,50.77,50.74,50.76,44420.0,39.2255,39.2332,39.2101,39.2255,44420.0
2017-12-26 13:50:00,50.75,50.77,50.73,50.73,24050.0,39.2178,39.2332,39.2023,39.2023,24050.0
2017-12-26 14:00:00,50.73,50.73,50.67,50.68,56074.0,39.2023,39.2023,39.156,39.1637,56074.0
2017-12-26 14:10:00,50.68,50.7,50.66,50.7,37995.0,39.1637,39.1791,39.1482,39.1791,37995.0
2017-12-26 14:20:00,50.7,50.71,50.67,50.69,39225.0,39.1791,39.1869,39.156,39.1714,39225.0
2017-12-26 14:30:00,50.69,50.71,50.67,50.7,70527.0,39.1714,39.1869,39.156,39.1791,70527.0
2017-12-26 14:40:00,50.7,50.7,50.67,50.69,92729.0,39.1791,39.1791,39.156,39.1714,92729.0
2017-12-26 14:50:00,50.69,50.69,50.66,50.67,61620.0,39.1714,39.1714,39.1482,39.156,61620.0
2017-12-26 15:00:00,50.66,50.69,50.65,50.66,84713.0,39.1482,39.1714,39.1405,39.1482,84713.0
2017-12-26 15:10:00,50.66,50.68,50.64,50.67,49581.0,39.1482,39.1637,39.1328,39.156,49581.0
2017-12-26 15:20:00,50.67,50.69,50.66,50.68,76951.0,39.156,39.1714,39.1482,39.1637,76951.0
2017-12-26 15:30:00,50.68,50.68,50.62,50.62,114553.0,39.1637,39.1637,39.1173,39.1173,114553.0
2017-12-26 15:40:00,50.63,50.65,50.61,50.63,184147.0,39.1251,39.1405,39.1096,39.1251,184147.0
2017-12-26 15:50:00,50.64,50.68,50.61,50.66,176409.0,39.1328,39.1637,39.1096,39.1482,176409.0
2017-12-27 09:30:00,50.7,50.71,50.56,50.66,70973.0,39.1791,39.1869,39.071,39.1482,70973.0
2017-12-27 09:40:00,50.66,50.77,50.66,50.7,68538.0,39.1482,39.2332,39.1482,39.1791,68538.0
2017-12-27 09:50:00,50.7,50.71,50.57,50.6,66666.0,39.1791,39.1869,39.0787,39.1019,66666.0
2017-12-27 10:00:00,50.61,50.79,50.6,50.78,88368.0,39.1096,39.2487,39.1019,39.241,88368.0
2017-12-27 10:10:00,50.78,50.79,50.68,50.72,81268.0,39.241,39.2487,39.1637,39.1946,81268.0
2017-12-27 10:20:00,50.72,50.74,50.65,50.73,67735.0,39.1946,39.2101,39.1405,39.2023,67735.0
2017-12-27 10:30:00,50.73,50.77,50.69,50.7,58808.0,39.2023,39.2332,39.1714,39.1791,58808.0
2017-12-27 10:40:00,50.7,50.77,50.69,50.76,62451.0,39.1791,39.2332,39.1714,39.2255,62451.0
2017-12-27 10:50:00,50.76,50.85,50.75,50.83,46114.0,39.2255,39.2951,39.2178,39.2796,46114.0
2017-12-27 11:00:00,50.83,50.84,50.76,50.77,45369.0,39.2796,39.2873,39.2255,39.2332,45369.0
2017-12-27 11:10:00,50.77,50.86,50.77,50.84,80322.0,39.2332,39.3028,39.2332,39.2873,80322.0
2017-12-27 11:20:00,50.83,50.9,50.83,50.86,46166.0,39.2796,39.3337,39.2796,39.3028,46166.0
2017-12-27 11:30:00,50.86,50.89,50.83,50.85,61293.0,39.3028,39.326,39.2796,39.2951,61293.0
2017-12-27 11:40:00,50.85,50.87,50.75,50.76,51042.0,39.2951,39.3105,39.2178,39.2255,51042.0
2017-12-27 11:50:00,50.76,50.85,50.75,50.79,57015.0,39.2255,39.2951,39.2178,39.2487,57015.0
2017-12-27 12:00:00,50.79,50.81,50.72,50.79,45787.0,39.2487,39.2642,39.1946,39.2487,45787.0
2017-12-27 12:10:00,50.8,50.8,50.7,50.71,39874.0,39.2564,39.2564,39.1791,39.1869,39874.0
2017-12-27 12:20:00,50.71,50.74,50.69,50.72,35067.0,39.1869,39.2101,39.1714,39.1946,35067.0
2017-12-27 12:30:00,50.72,50.75,50.7,50.73,34535.0,39.1946,39.2178,39.1791,39.2023,34535.0
2017-12-27 12:40:00,50.73,50.74,50.69,50.7,33081.0,39.2023,39.2101,39.1714,39.1791,33081.0
2017-12-27 12:50:00,50.71,50.74,50.69,50.69,42210.0,39.1869,39.2101,39.1714,39.1714,42210.0
2017-12-27 13:00:00,50.69,50.74,50.68,50.73,33959.0,39.1714,39.2101,39.1637,39.2023,33959.0
2017-12-27 13:10:00,50.74,50.77,50.67,50.68,45530.0,39.2101,39.2332,39.156,39.1637,45530.0
2017-12-27 13:20:00,50.67,50.69,50.64,50.66,33372.0,39.156,39.1714,39.1328,39.1482,33372.0
2017-12-27 13:30:00,50.67,50.73,50.64,50.73,34219.0,39.156,39.2023,39.1328,39.2023,34219.0
2017-12-27 13:40:00,50.72,50.74,50.67,50.69,48297.0,39.1946,39.2101,39.156,39.1714,48297.0
2017-12-27 13:50:00,50.68,50.74,50.68,50.72,35000.0,39.1637,39.2101,39.1637,39.1946,35000.0
2017-12-27 14:00:00,50.72,50.73,50.68,50.69,33334.0,39.1946,39.2023,39.1637,39.1714,33334.0
2017-12-27 14:10:00,50.69,50.7,50.65,50.65,32192.0,39.1714,39.1791,39.1405,39.1405,32192.0
2017-12-27 14:20:00,50.66,50.71,50.63,50.71,50050.0,39.1482,39.1869,39.1251,39.1869,50050.0
2017-12-27 14:30:00,50.71,50.71,50.65,50.65,50865.0,39.1869,39.1869,39.1405,39.1405,50865.0
2017-12-27 14:40:00,50.66,50.69,50.65,50.68,48756.0,39.1482,39.1714,39.1405,39.1637,48756.0
2017-12-27 14:50:00,50.68,50.69,50.64,50.67,79293.0,39.1637,39.1714,39.1328,39.156,79293.0
2017-12-27 15:00:00,50.67,50.69,50.64,50.65,53374.0,39.156,39.1714,39.1328,39.1405,53374.0
2017-12-27 15:10:00,50.65,50.68,50.65,50.66,49665.0,39.1405,39.1637,39.1405,39.1482,49665.0
2017-12-27 15:20:00,50.65,50.67,50.63,50.66,53240.0,39.1405,39.156,39.1251,39.1482,53240.0
2017-12-27 15:30:00,50.66,50.68,50.64,50.64,68167.0,39.1482,39.1637,39.1328,39.1328,68167.0
2017-12-27 15:40:00,50.65,50.7,50.64,50.68,83526.0,39.1405,39.1791,39.1328,39.1637,83526.0
2017-12-27 15:50:00,50.68,50.76,50.68,50.75,209782.0,39.1637,39.2255,39.1637,39.2178,209782.0
2017-12-28 09:30:00,50.75,50.82,50.69,50.82,72715.0,39.2178,39.2719,39.1714,39.2719,72715.0
2017-12-28 09:40:00,50.81,50.85,50.75,50.76,61234.0,39.2642,39.2951,39.2178,39.2255,61234.0
2017-12-28 09:50:00,50.75,50.92,50.71,50.91,152289.0,39.2178,39.3492,39.1869,39.3414,152289.0
2017-12-28 10:00:00,50.92,51.01,50.91,50.95,65717.0,39.3492,39.4187,39.3414,39.3723,65717.0
2017-12-28 10:10:00,50.95,50.96,50.89,50.92,45080.0,39.3723,39.3801,39.326,39.3492,45080.0
2017-12-28 10:20:00,50.91,50.93,50.85,50.9,76991.0,39.3414,39.3569,39.2951,39.3337,76991.0
2017-12-28 10:30:00,50.9,50.97,50.88,50.92,168048.0,39.3337,39.3878,39.3182,39.3492,168048.0
2017-12-28 10:40:00,50.93,50.95,50.88,50.91,134291.0,39.3569,39.3723,39.3182,39.3414,134291.0
2017-12-28 10:50:00,50.9,50.95,50.88,50.92,151118.0,39.3337,39.3723,39.3182,39.3492,151118.0
2017-12-28 11:00:00,50.92,50.94,50.83,50.88,61929.0,39.3492,39.3646,39.2796,39.3182,61929.0
2017-12-28 11:10:00,50.88,50.89,50.77,50.79,48805.0,39.3182,39.326,39.2332,39.2487,48805.0
2017-12-28 11:20:00,50.78,50.82,50.75,50.76,37286.0,39.241,39.2719,39.2178,39.2255,37286.0
2017-12-28 11:30:00,50.76,50.79,50.74,50.75,84826.0,39.2255,39.2487,39.2101,39.2178,84826.0
2017-12-28 11:40:00,50.75,50.78,50.72,50.77,29619.0,39.2178,39.241,39.1946,39.2332,29619.0
2017-12-28 11:50:00,50.78,50.88,50.77,50.87,35433.0,39.241,39.3182,39.2332,39.3105,35433.0
2017-12-28 12:00:00,50.88,50.89,50.83,50.86,39386.0,39.3182,39.326,39.2796,39.3028,39386.0
2017-12-28 12:10:00,50.86,50.93,50.86,50.89,47682.0,39.3028,39.3569,39.3028,39.326,47682.0
2017-12-28 12:20:00,50.89,50.94,50.88,50.9,35889.0,39.326,39.3646,39.3182,39.3337,35889.0
2017-12-28 12:30:00,50.9,50.92,50.86,50.89,64996.0,39.3337,39.3492,39.3028,39.326,64996.0
2017-12-28 12:40:00,50.88,50.92,50.85,50.88,68600.0,39.3182,39.3492,39.2951,39.3182,68600.0
2017-12-28 12:50:00,50.88,50.9,50.86,50.9,49730.0,39.3182,39.3337,39.3028,39.3337,49730.0
2017-12-28 13:00:00,50.89,50.9,50.86,50.87,60010.0,39.326,39.3337,39.3028,39.3105,60010.0
2017-12-28 13:10:00,50.87,50.9,50.86,50.86,36807.0,39.3105,39.3337,39.3028,39.3028,36807.0
2017-12-28 13:20:00,50.86,50.87,50.83,50.84,25560.0,39.3028,39.3105,39.2796,39.2873,25560.0
2017-12-28 13:30:00,50.84,50.87,50.83,50.84,31240.0,39.2873,39.3105,39.2796,39.2873,31240.0
2017-12-28 13:40:00,50.85,50.85,50.79,50.81,37599.0,39.2951,39.2951,39.2487,39.2642,37599.0
2017-12-28 13:50:00,50.8,50.82,50.79,50.81,23666.0,39.2564,39.2719,39.2487,39.2642,23666.0
2017-12-28 14:00:00,50.81,50.84,50.79,50.8,35145.0,39.2642,39.2873,39.2487,39.2564,35145.0
2017-12-28 14:10:00,50.8,50.81,50.77,50.8,26540.0,39.2564,39.2642,39.2332,39.2564,26540.0
2017-12-28 14:20:00,50.8,50.81,50.79,50.8,31920.0,39.2564,39.2642,39.2487,39.2564,31920.0
2017-12-28 14:30:00,50.81,50.83,50.78,50.82,42812.0,39.2642,39.2796,39.241,39.2719,42812.0
2017-12-28 14:40:00,50.81,50.84,50.8,50.84,30170.0,39.2642,39.2873,39.2564,39.2873,30170.0
2017-12-28 14:50:00,50.84,50.85,50.81,50.84,27146.0,39.2873,39.2951,39.2642,39.2873,27146.0
2017-12-28 15:00:00,50.83,50.84,50.78,50.82,34205.0,39.2796,39.2873,39.241,39.2719,34205.0
2017-12-28 15:10:00,50.83,50.84,50.79,50.8,40818.0,39.2796,39.2873,39.2487,39.2564,40818.0
2017-12-28 15:20:00,50.79,50.87,50.79,50.86,49650.0,39.2487,39.3105,39.2487,39.3028,49650.0
2017-12-28 15:30:00,50.86,50.88,50.84,50.84,79535.0,39.3028,39.3182,39.2873,39.2873,79535.0
2017-12-28 15:40:00,50.85,50.91,50.84,50.87,98789.0,39.2951,39.3414,39.2873,39.3105,98789.0
2017-12-28 15:50:00,50.87,50.89,50.85,50.86,261917.0,39.3105,39.326,39.2951,39.3028,261917.0
2017-12-29 09:30:00,51.09,51.09,50.97,51.0,83142.0,39.4805,39.4805,39.3878,39.411,83142.0
2017-12-29 09:40:00,51.0,51.14,50.99,51.06,106539.0,39.411,39.5192,39.4033,39.4573,106539.0
2017-12-29 09:50:00,51.07,51.13,51.06,51.07,65010.0,39.4651,39.5114,39.4573,39.4651,65010.0
2017-12-29 10:00:00,51.08,51.09,50.93,50.97,78981.0,39.4728,39.4805,39.3569,39.3878,78981.0
2017-12-29 10:10:00,50.97,51.01,50.85,50.9,74935.0,39.3878,39.4187,39.2951,39.3337,74935.0
2017-12-29 10:20:00,50.9,50.97,50.86,50.97,72055.0,39.3337,39.3878,39.3028,39.3878,72055.0
2017-12-29 10:30:00,50.98,50.98,50.86,50.87,59878.0,39.3955,39.3955,39.3028,39.3105,59878.0
2017-12-29 10:40:00,50.87,50.92,50.84,50.87,44810.0,39.3105,39.3492,39.2873,39.3105,44810.0
2017-12-29 10:50:00,50.88,50.96,50.86,50.96,51470.0,39.3182,39.3801,39.3028,39.3801,51470.0
2017-12-29 11:00:00,50.97,50.98,50.91,50.94,52937.0,39.3878,39.3955,39.3414,39.3646,52937.0
2017-12-29 11:10:00,50.95,50.96,50.89,50.89,55330.0,39.3723,39.3801,39.326,39.326,55330.0
2017-12-29 11:20:00,50.9,50.92,50.87,50.9,45632.0,39.3337,39.3492,39.3105,39.3337,45632.0
2017-12-29 11:30:00,50.9,50.96,50.89,50.89,32799.0,39.3337,39.3801,39.326,39.326,32799.0
2017-12-29 11:40:00,50.89,50.98,50.88,50.97,26709.0,39.326,39.3955,39.3182,39.3878,26709.0
2017-12-29 11:50:00,50.98,51.03,50.93,50.94,42094.0,39.3955,39.4342,39.3569,39.3646,42094.0
2017-12-29 12:00:00,50.95,50.96,50.92,50.95,26242.0,39.3723,39.3801,39.3492,39.3723,26242.0
2017-12-29 12:10:00,50.95,50.96,50.9,50.9,37506.0,39.3723,39.3801,39.3337,39.3337,37506.0
2017-12-29 12:20:00,50.9,50.91,50.86,50.86,37038.0,39.3337,39.3414,39.3028,39.3028,37038.0
2017-12-29 12:30:00,50.86,50.95,50.85,50.95,58863.0,39.3028,39.3723,39.2951,39.3723,58863.0
2017-12-29 12:40:00,50.94,50.99,50.94,50.96,39039.0,39.3646,39.4033,39.3646,39.3801,39039.0
2017-12-29 12:50:00,50.95,50.97,50.93,50.96,16227.0,39.3723,39.3878,39.3569,39.3801,16227.0
2017-12-29 13:00:00,50.95,50.97,50.91,50.94,23928.0,39.3723,39.3878,39.3414,39.3646,23928.0
2017-12-29 13:10:00,50.94,50.98,50.94,50.95,31265.0,39.3646,39.3955,39.3646,39.3723,31265.0
2017-12-29 13:20:00,50.94,50.94,50.9,50.9,31342.0,39.3646,39.3646,39.3337,39.3337,31342.0
2017-12-29 13:30:00,50.9,50.93,50.86,50.87,28721.0,39.3337,39.3569,39.3028,39.3105,28721.0
2017-12-29 13:40:00,50.88,50.9,50.86,50.89,41170.0,39.3182,39.3337,39.3028,39.326,41170.0
2017-12-29 13:50:00,50.89,50.89,50.82,50.83,49629.0,39.326,39.326,39.2719,39.2796,49629.0
2017-12-29 14:00:00,50.83,50.88,50.82,50.87,26542.0,39.2796,39.3182,39.2719,39.3105,26542.0
2017-12-29 14:10:00,50.87,50.87,50.82,50.86,42057.0,39.3105,39.3105,39.2719,39.3028,42057.0
2017-12-29 14:20:00,50.86,50.89,50.83,50.88,39689.0,39.3028,39.326,39.2796,39.3182,39689.0
2017-12-29 14:30:00,50.87,50.89,50.81,50.84,35959.0,39.3105,39.326,39.2642,39.2873,35959.0
2017-12-29 14:40:00,50.84,50.86,50.79,50.8,46919.0,39.2873,39.3028,39.2487,39.2564,46919.0
2017-12-29 14:50:00,50.8,50.84,50.78,50.83,57700.0,39.2564,39.2873,39.241,39.2796,57700.0
2017-12-29 15:00:00,50.82,50.84,50.79,50.82,48416.0,39.2719,39.2873,39.2487,39.2719,48416.0
2017-12-29 15:10:00,50.82,50.84,50.8,50.82,37783.0,39.2719,39.2873,39.2564,39.2719,37783.0
2017-12-29 15:20:00,50.82,50.88,50.81,50.85,66190.0,39.2719,39.3182,39.2642,39.2951,66190.0
2017-12-29 15:30:00,50.85,50.85,50.74,50.75,98194.0,39.2951,39.2951,39.2101,39.2178,98194.0
2017-12-29 15:40:00,50.74,50.77,50.66,50.67,191002.0,39.2101,39.2332,39.1482,39.156,191002.0
2017-12-29 15:50:00,50.66,50.67,50.55,50.57,320785.0,39.1482,39.156,39.0632,39.0787,320785.0
2018-01-02 09:30:00,50.81,50.86,50.35,50.53,135336.0,39.2642,39.3028,38.9087,39.0478,135336.0
2018-01-02 09:40:00,50.54,50.57,50.22,50.23,123026.0,39.0555,39.0787,38.8082,38.816,123026.0
2018-01-02 09:50:00,50.22,50.39,50.18,50.36,90346.0,38.8082,38.9396,38.7773,38.9164,90346.0
2018-01-02 10:00:00,50.37,50.55,50.36,50.52,86800.0,38.9241,39.0632,38.9164,39.0401,86800.0
2018-01-02 10:10:00,50.53,50.53,50.41,50.41,63466.0,39.0478,39.0478,38.955,38.955,63466.0
2018-01-02 10:20:00,50.41,50.46,50.35,50.36,84850.0,38.955,38.9937,38.9087,38.9164,84850.0
2018-01-02 10:30:00,50.36,50.38,50.2,50.22,118597.0,38.9164,38.9319,38.7928,38.8082,118597.0
2018-01-02 10:40:00,50.22,50.25,50.15,50.22,116145.0,38.8082,38.8314,38.7541,38.8082,116145.0
2018-01-02 10:50:00,50.19,50.29,50.17,50.24,95932.0,38.785,38.8623,38.7696,38.8237,95932.0
2018-01-02 11:00:00,50.24,50.24,50.11,50.12,101451.0,38.8237,38.8237,38.7232,38.7309,101451.0
2018-01-02 11:10:00,50.11,50.13,50.02,50.02,177684.0,38.7232,38.7387,38.6537,38.6537,177684.0
2018-01-02 11:20:00,50.03,50.08,49.96,50.02,163661.0,38.6614,38.7,38.6073,38.6537,163661.0
2018-01-02 11:30:00,50.02,50.02,49.9,49.9,72408.0,38.6537,38.6537,38.5609,38.5609,72408.0
2018-01-02 11:40:00,49.9,49.91,49.82,49.84,183896.0,38.5609,38.5687,38.4991,38.5146,183896.0
2018-01-02 11:50:00,49.84,49.86,49.81,49.83,137645.0,38.5146,38.53,38.4914,38.5068,137645.0
2018-01-02 12:00:00,49.83,49.85,49.8,49.8,250419.0,38.5068,38.5223,38.4837,38.4837,250419.0
2018-01-02 12:10:00,49.8,49.82,49.73,49.75,129447.0,38.4837,38.4991,38.4296,38.445,129447.0
2018-01-02 12:20:00,49.75,49.77,49.7,49.77,116883.0,38.445,38.4605,38.4064,38.4605,116883.0
2018-01-02 12:30:00,49.76,49.77,49.71,49.72,60784.0,38.4528,38.4605,38.4141,38.4218,60784.0
2018-01-02 12:40:00,49.72,49.73,49.65,49.68,98831.0,38.4218,38.4296,38.3677,38.3909,98831.0
2018-01-02 12:50:00,49.68,49.8,49.66,49.8,104077.0,38.3909,38.4837,38.3755,38.4837,104077.0
2018-01-02 13:00:00,49.8,49.89,49.79,49.88,74932.0,38.4837,38.5532,38.4759,38.5455,74932.0
2018-01-02 13:10:00,49.88,49.91,49.87,49.89,80625.0,38.5455,38.5687,38.5378,38.5532,80625.0
2018-01-02 13:20:00,49.89,49.89,49.84,49.89,46141.0,38.5532,38.5532,38.5146,38.5532,46141.0
2018-01-02 13:30:00,49.88,49.9,49.85,49.9,73058.0,38.5455,38.5609,38.5223,38.5609,73058.0
2018-01-02 13:40:00,49.9,49.91,49.79,49.81,91695.0,38.5609,38.5687,38.4759,38.4914,91695.0
2018-01-02 13:50:00,49.8,49.81,49.74,49.76,124608.0,38.4837,38.4914,38.4373,38.4528,124608.0
2018-01-02 14:00:00,49.76,49.78,49.71,49.72,76879.0,38.4528,38.4682,38.4141,38.4218,76879.0
2018-01-02 14:10:00,49.73,49.81,49.7,49.79,76183.0,38.4296,38.4914,38.4064,38.4759,76183.0
2018-01-02 14:20:00,49.79,49.82,49.77,49.81,72868.0,38.4759,38.4991,38.4605,38.4914,72868.0
2018-01-02 14:30:00,49.82,49.84,49.79,49.83,63617.0,38.4991,38.5146,38.4759,38.5068,63617.0
2018-01-02 14:40:00,49.82,49.88,49.82,49.84,92834.0,38.4991,38.5455,38.4991,38.5146,92834.0
2018-01-02 14:50:00,49.84,49.89,49.84,49.88,105537.0,38.5146,38.5532,38.5146,38.5455,105537.0
2018-01-02 15:00:00,49.87,49.94,49.83,49.94,72614.0,38.5378,38.5918,38.5068,38.5918,72614.0
2018-01-02 15:10:00,49.94,49.99,49.93,49.97,81364.0,38.5918,38.6305,38.5841,38.615,81364.0
2018-01-02 15:20:00,49.97,49.99,49.93,49.96,126163.0,38.615,38.6305,38.5841,38.6073,126163.0
2018-01-02 15:30:00,49.97,50.03,49.96,49.99,139505.0,38.615,38.6614,38.6073,38.6305,139505.0
2018-01-02 15:40:00,49.99,50.07,49.98,50.06,131496.0,38.6305,38.6923,38.6228,38.6846,131496.0
2018-01-02 15:50:00,50.07,50.18,50.06,50.18,442601.0,38.6923,38.7773,38.6846,38.7773,442601.0
2018-01-03 09:30:00,50.08,50.34,50.05,50.32,121026.0,38.7,38.901,38.6769,38.8855,121026.0
2018-01-03 09:40:00,50.34,50.39,50.19,50.33,129105.0,38.901,38.9396,38.785,38.8932,129105.0
2018-01-03 09:50:00,50.33,50.43,50.23,50.43,82424.0,38.8932,38.9705,38.816,38.9705,82424.0
2018-01-03 10:00:00,50.44,50.61,50.43,50.56,127830.0,38.9782,39.1096,38.9705,39.071,127830.0
2018-01-03 10:10:00,50.56,50.73,50.54,50.73,121431.0,39.071,39.2023,39.0555,39.2023,121431.0
2018-01-03 10:20:00,50.73,50.85,50.71,50.83,88705.0,39.2023,39.2951,39.1869,39.2796,88705.0
2018-01-03 10:30:00,50.84,50.85,50.71,50.75,85401.0,39.2873,39.2951,39.1869,39.2178,85401.0
2018-01-03 10:40:00,50.75,50.76,50.67,50.68,82223.0,39.2178,39.2255,39.156,39.1637,82223.0
2018-01-03 10:50:00,50.68,50.72,50.66,50.71,123084.0,39.1637,39.1946,39.1482,39.1869,123084.0
2018-01-03 11:00:00,50.71,50.73,50.65,50.66,102929.0,39.1869,39.2023,39.1405,39.1482,102929.0
2018-01-03 11:10:00,50.66,50.71,50.61,50.66,184228.0,39.1482,39.1869,39.1096,39.1482,184228.0
2018-01-03 11:20:00,50.67,50.68,50.6,50.61,81894.0,39.156,39.1637,39.1019,39.1096,81894.0
2018-01-03 11:30:00,50.61,50.64,50.53,50.55,82667.0,39.1096,39.1328,39.0478,39.0632,82667.0
2018-01-03 11:40:00,50.55,50.58,50.49,50.57,65691.0,39.0632,39.0864,39.0169,39.0787,65691.0
2018-01-03 11:50:00,50.58,50.64,50.56,50.61,52402.0,39.0864,39.1328,39.071,39.1096,52402.0
2018-01-03 12:00:00,50.62,50.65,50.58,50.64,83116.0,39.1173,39.1405,39.0864,39.1328,83116.0
2018-01-03 12:10:00,50.64,50.66,50.59,50.61,63553.0,39.1328,39.1482,39.0941,39.1096,63553.0
2018-01-03 12:20:00,50.61,50.61,50.58,50.61,57845.0,39.1096,39.1096,39.0864,39.1096,57845.0
2018-01-03 12:30:00,50.61,50.61,50.55,50.56,56815.0,39.1096,39.1096,39.0632,39.071,56815.0
2018-01-03 12:40:00,50.57,50.63,50.56,50.63,60041.0,39.0787,39.1251,39.071,39.1251,60041.0
2018-01-03 12:50:00,50.63,50.68,50.59,50.61,109293.0,39.1251,39.1637,39.0941,39.1096,109293.0
2018-01-03 13:00:00,50.61,50.63,50.52,50.54,91780.0,39.1096,39.1251,39.0401,39.0555,91780.0
2018-01-03 13:10:00,50.55,50.61,50.55,50.61,40607.0,39.0632,39.1096,39.0632,39.1096,40607.0
2018-01-03 13:20:00,50.61,50.61,50.55,50.57,43552.0,39.1096,39.1096,39.0632,39.0787,43552.0
2018-01-03 13:30:00,50.58,50.58,50.53,50.54,47944.0,39.0864,39.0864,39.0478,39.0555,47944.0
2018-01-03 13:40:00,50.55,50.55,50.47,50.52,69561.0,39.0632,39.0632,39.0014,39.0401,69561.0
2018-01-03 13:50:00,50.52,50.56,50.49,50.55,60796.0,39.0401,39.071,39.0169,39.0632,60796.0
2018-01-03 14:00:00,50.55,50.59,50.43,50.51,127693.0,39.0632,39.0941,38.9705,39.0323,127693.0
2018-01-03 14:10:00,50.51,50.53,50.47,50.48,61233.0,39.0323,39.0478,39.0014,39.0091,61233.0
2018-01-03 14:20:00,50.49,50.52,50.46,50.49,50417.0,39.0169,39.0401,38.9937,39.0169,50417.0
2018-01-03 14:30:00,50.48,50.56,50.48,50.54,64623.0,39.0091,39.071,39.0091,39.0555,64623.0
2018-01-03 14:40:00,50.54,50.54,50.49,50.51,88614.0,39.0555,39.0555,39.0169,39.0323,88614.0
2018-01-03 14:50:00,50.51,50.51,50.4,50.43,57148.0,39.0323,39.0323,38.9473,38.9705,57148.0
2018-01-03 15:00:00,50.43,50.5,50.42,50.5,46228.0,38.9705,39.0246,38.9628,39.0246,46228.0
2018-01-03 15:10:00,50.49,50.52,50.47,50.47,77827.0,39.0169,39.0401,39.0014,39.0014,77827.0
2018-01-03 15:20:00,50.47,50.5,50.47,50.49,55864.0,39.0014,39.0246,39.0014,39.0169,55864.0
2018-01-03 15:30:00,50.49,50.56,50.46,50.54,118118.0,39.0169,39.071,38.9937,39.0555,118118.0
2018-01-03 15:40:00,50.54,50.59,50.5,50.51,152858.0,39.0555,39.0941,39.0246,39.0323,152858.0
2018-01-03 15:50:00,50.51,50.56,50.48,50.5,239434.0,39.0323,39.071,39.0091,39.0246,239434.0
2018-01-04 09:30:00,50.84,50.96,50.75,50.96,173960.0,39.2873,39.3801,39.2178,39.3801,173960.0
2018-01-04 09:40:00,50.96,51.23,50.95,51.2,183427.0,39.3801,39.5887,39.3723,39.5655,183427.0
2018-01-04 09:50:00,51.2,51.38,51.19,51.36,114214.0,39.5655,39.7046,39.5578,39.6892,114214.0
2018-01-04 10:00:00,51.37,51.57,51.33,51.35,130347.0,39.6969,39.8515,39.666,39.6814,130347.0
2018-01-04 10:10:00,51.34,51.62,51.33,51.52,169905.0,39.6737,39.8901,39.666,39.8128,169905.0
2018-01-04 10:20:00,51.51,51.63,51.49,51.51,216366.0,39.8051,39.8978,39.7896,39.8051,216366.0
2018-01-04 10:30:00,51.5,51.58,51.48,51.49,85724.0,39.7974,39.8592,39.7819,39.7896,85724.0
2018-01-04 10:40:00,51.5,51.6,51.47,51.48,89197.0,39.7974,39.8746,39.7742,39.7819,89197.0
2018-01-04 10:50:00,51.48,51.49,51.37,51.46,102744.0,39.7819,39.7896,39.6969,39.7665,102744.0
2018-01-04 11:00:00,51.47,51.52,51.39,51.39,54322.0,39.7742,39.8128,39.7124,39.7124,54322.0
2018-01-04 11:10:00,51.39,51.39,51.25,51.3,89982.0,39.7124,39.7124,39.6042,39.6428,89982.0
2018-01-04 11:20:00,51.3,51.38,51.29,51.32,53689.0,39.6428,39.7046,39.6351,39.6583,53689.0
2018-01-04 11:30:00,51.31,51.36,51.27,51.3,91739.0,39.6505,39.6892,39.6196,39.6428,91739.0
2018-01-04 11:40:00,51.3,51.3,51.18,51.29,92771.0,39.6428,39.6428,39.5501,39.6351,92771.0
2018-01-04 11:50:00,51.28,51.37,51.27,51.36,24828.0,39.6274,39.6969,39.6196,39.6892,24828.0
2018-01-04 12:00:00,51.36,51.41,51.35,51.38,45821.0,39.6892,39.7278,39.6814,39.7046,45821.0
2018-01-04 12:10:00,51.38,51.42,51.38,51.4,40225.0,39.7046,39.7355,39.7046,39.7201,40225.0
2018-01-04 12:20:00,51.39,51.47,51.38,51.47,41131.0,39.7124,39.7742,39.7046,39.7742,41131.0
2018-01-04 12:30:00,51.46,51.49,51.41,51.48,57337.0,39.7665,39.7896,39.7278,39.7819,57337.0
2018-01-04 12:40:00,51.47,51.59,51.46,51.55,58827.0,39.7742,39.8669,39.7665,39.836,58827.0
2018-01-04 12:50:00,51.54,51.61,51.54,51.59,44077.0,39.8283,39.8824,39.8283,39.8669,44077.0
2018-01-04 13:00:00,51.59,51.6,51.54,51.57,27785.0,39.8669,39.8746,39.8283,39.8515,27785.0
2018-01-04 13:10:00,51.56,51.57,51.47,51.52,51813.0,39.8437,39.8515,39.7742,39.8128,51813.0
2018-01-04 13:20:00,51.53,51.54,51.49,51.54,47547.0,39.8205,39.8283,39.7896,39.8283,47547.0
2018-01-04 13:30:00,51.53,51.53,51.48,51.5,38775.0,39.8205,39.8205,39.7819,39.7974,38775.0
2018-01-04 13:40:00,51.5,51.51,51.45,51.47,52154.0,39.7974,39.8051,39.7587,39.7742,52154.0
2018-01-04 13:50:00,51.46,51.49,51.39,51.47,64538.0,39.7665,39.7896,39.7124,39.7742,64538.0
2018-01-04 14:00:00,51.48,51.51,51.45,51.48,41231.0,39.7819,39.8051,39.7587,39.7819,41231.0
2018-01-04 14:10:00,51.48,51.5,51.44,51.48,43037.0,39.7819,39.7974,39.751,39.7819,43037.0
2018-01-04 14:20:00,51.48,51.52,51.44,51.46,45173.0,39.7819,39.8128,39.751,39.7665,45173.0
2018-01-04 14:30:00,51.47,51.5,51.45,51.47,77971.0,39.7742,39.7974,39.7587,39.7742,77971.0
2018-01-04 14:40:00,51.48,51.57,51.47,51.55,86751.0,39.7819,39.8515,39.7742,39.836,86751.0
2018-01-04 14:50:00,51.54,51.6,51.47,51.57,121806.0,39.8283,39.8746,39.7742,39.8515,121806.0
2018-01-04 15:00:00,51.57,51.61,51.47,51.47,65543.0,39.8515,39.8824,39.7742,39.7742,65543.0
2018-01-04 15:10:00,51.47,51.52,51.44,51.47,70824.0,39.7742,39.8128,39.751,39.7742,70824.0
2018-01-04 15:20:00,51.47,51.56,51.46,51.54,89541.0,39.7742,39.8437,39.7665,39.8283,89541.0
2018-01-04 15:30:00,51.53,51.57,51.5,51.55,133347.0,39.8205,39.8515,39.7974,39.836,133347.0
2018-01-04 15:40:00,51.55,51.59,51.49,51.55,198267.0,39.836,39.8669,39.7896,39.836,198267.0
2018-01-04 15:50:00,51.54,51.54,51.33,51.37,341717.0,39.8283,39.8283,39.666,39.6969,341717.0
2018-01-05 09:30:00,51.53,51.62,51.37,51.37,115222.0,39.8205,39.8901,39.6969,39.6969,115222.0
2018-01-05 09:40:00,51.39,51.54,51.39,51.46,51268.0,39.7124,39.8283,39.7124,39.7665,51268.0
2018-01-05 09:50:00,51.46,51.57,51.45,51.49,47522.0,39.7665,39.8515,39.7587,39.7896,47522.0
2018-01-05 10:00:00,51.5,51.58,51.49,51.55,46916.0,39.7974,39.8592,39.7896,39.836,46916.0
2018-01-05 10:10:00,51.55,51.55,51.45,51.46,63033.0,39.836,39.836,39.7587,39.7665,63033.0
2018-01-05 10:20:00,51.46,51.46,51.35,51.37,98529.0,39.7665,39.7665,39.6814,39.6969,98529.0
2018-01-05 10:30:00,51.37,51.39,51.33,51.36,150821.0,39.6969,39.7124,39.666,39.6892,150821.0
2018-01-05 10:40:00,51.36,51.39,51.29,51.29,101015.0,39.6892,39.7124,39.6351,39.6351,101015.0
2018-01-05 10:50:00,51.3,51.33,51.21,51.32,77405.0,39.6428,39.666,39.5733,39.6583,77405.0
2018-01-05 11:00:00,51.33,51.42,51.33,51.38,60391.0,39.666,39.7355,39.666,39.7046,60391.0
2018-01-05 11:10:00,51.38,51.41,51.37,51.41,57816.0,39.7046,39.7278,39.6969,39.7278,57816.0
2018-01-05 11:20:00,51.41,51.53,51.41,51.45,80808.0,39.7278,39.8205,39.7278,39.7587,80808.0
2018-01-05 11:30:00,51.46,51.48,51.41,51.41,63485.0,39.7665,39.7819,39.7278,39.7278,63485.0
2018-01-05 11:40:00,51.42,51.42,51.36,51.38,30647.0,39.7355,39.7355,39.6892,39.7046,30647.0
2018-01-05 11:50:00,51.39,51.39,51.35,51.38,26480.0,39.7124,39.7124,39.6814,39.7046,26480.0
2018-01-05 12:00:00,51.38,51.4,51.36,51.39,39013.0,39.7046,39.7201,39.6892,39.7124,39013.0
2018-01-05 12:10:00,51.4,51.44,51.38,51.42,49596.0,39.7201,39.751,39.7046,39.7355,49596.0
2018-01-05 12:20:00,51.41,51.5,51.41,51.5,50531.0,39.7278,39.7974,39.7278,39.7974,50531.0
2018-01-05 12:30:00,51.5,51.52,51.44,51.45,46399.0,39.7974,39.8128,39.751,39.7587,46399.0
2018-01-05 12:40:00,51.45,51.47,51.39,51.42,53324.0,39.7587,39.7742,39.7124,39.7355,53324.0
2018-01-05 12:50:00,51.43,51.47,51.41,51.47,35740.0,39.7433,39.7742,39.7278,39.7742,35740.0
2018-01-05 13:00:00,51.47,51.48,51.44,51.46,34136.0,39.7742,39.7819,39.751,39.7665,34136.0
2018-01-05 13:10:00,51.47,51.51,51.43,51.5,57851.0,39.7742,39.8051,39.7433,39.7974,57851.0
2018-01-05 13:20:00,51.51,51.52,51.45,51.52,31861.0,39.8051,39.8128,39.7587,39.8128,31861.0
2018-01-05 13:30:00,51.51,51.55,51.5,51.54,32789.0,39.8051,39.836,39.7974,39.8283,32789.0
2018-01-05 13:40:00,51.54,51.61,51.52,51.58,40115.0,39.8283,39.8824,39.8128,39.8592,40115.0
2018-01-05 13:50:00,51.58,51.62,51.57,51.61,32032.0,39.8592,39.8901,39.8515,39.8824,32032.0
2018-01-05 14:00:00,51.62,51.67,51.62,51.63,60908.0,39.8901,39.9287,39.8901,39.8978,60908.0
2018-01-05 14:10:00,51.63,51.64,51.54,51.55,44874.0,39.8978,39.9055,39.8283,39.836,44874.0
2018-01-05 14:20:00,51.54,51.59,51.52,51.57,44020.0,39.8283,39.8669,39.8128,39.8515,44020.0
2018-01-05 14:30:00,51.57,51.67,51.56,51.65,47233.0,39.8515,39.9287,39.8437,39.9133,47233.0
2018-01-05 14:40:00,51.64,51.64,51.57,51.61,47491.0,39.9055,39.9055,39.8515,39.8824,47491.0
2018-01-05 14:50:00,51.59,51.63,51.59,51.62,36907.0,39.8669,39.8978,39.8669,39.8901,36907.0
2018-01-05 15:00:00,51.61,51.66,51.59,51.66,61655.0,39.8824,39.921,39.8669,39.921,61655.0
2018-01-05 15:10:00,51.66,51.73,51.62,51.72,56231.0,39.921,39.9751,39.8901,39.9674,56231.0
2018-01-05 15:20:00,51.72,51.8,51.67,51.78,122413.0,39.9674,40.0292,39.9287,40.0137,122413.0
2018-01-05 15:30:00,51.79,51.81,51.74,51.77,132918.0,40.0215,40.0369,39.9828,40.006,132918.0
2018-01-05 15:40:00,51.77,51.88,51.77,51.84,169367.0,40.006,40.091,40.006,40.0601,169367.0
2018-01-05 15:50:00,51.84,51.88,51.78,51.83,274784.0,40.0601,40.091,40.0137,40.0524,274784.0
2018-01-08 09:30:00,51.72,51.83,51.55,51.59,100339.0,39.9674,40.0524,39.836,39.8669,100339.0
2018-01-08 09:40:00,51.6,51.69,51.52,51.58,50796.0,39.8746,39.9442,39.8128,39.8592,50796.0
2018-01-08 09:50:00,51.59,51.61,51.47,51.55,66250.0,39.8669,39.8824,39.7742,39.836,66250.0
2018-01-08 10:00:00,51.55,51.61,51.51,51.51,60593.0,39.836,39.8824,39.8051,39.8051,60593.0
2018-01-08 10:10:00,51.51,51.61,51.49,51.59,49630.0,39.8051,39.8824,39.7896,39.8669,49630.0
2018-01-08 10:20:00,51.6,51.63,51.58,51.6,51131.0,39.8746,39.8978,39.8592,39.8746,51131.0
2018-01-08 10:30:00,51.61,51.62,51.55,51.58,53867.0,39.8824,39.8901,39.836,39.8592,53867.0
2018-01-08 10:40:00,51.58,51.61,51.5,51.54,68464.0,39.8592,39.8824,39.7974,39.8283,68464.0
2018-01-08 10:50:00,51.54,51.57,51.52,51.52,62759.0,39.8283,39.8515,39.8128,39.8128,62759.0
2018-01-08 11:00:00,51.52,51.57,51.45,51.55,115840.0,39.8128,39.8515,39.7587,39.836,115840.0
2018-01-08 11:10:00,51.56,51.68,51.56,51.64,65925.0,39.8437,39.9365,39.8437,39.9055,65925.0
2018-01-08 11:20:00,51.64,51.72,51.61,51.72,43922.0,39.9055,39.9674,39.8824,39.9674,43922.0
2018-01-08 11:30:00,51.71,51.82,51.7,51.81,100083.0,39.9596,40.0446,39.9519,40.0369,100083.0
2018-01-08 11:40:00,51.8,51.86,51.8,51.85,45301.0,40.0292,40.0756,40.0292,40.0678,45301.0
2018-01-08 11:50:00,51.85,51.93,51.85,51.93,75673.0,40.0678,40.1296,40.0678,40.1296,75673.0
2018-01-08 12:00:00,51.93,51.99,51.92,51.96,66446.0,40.1296,40.176,40.1219,40.1528,66446.0
2018-01-08 12:10:00,51.96,52.08,51.95,52.05,109702.0,40.1528,40.2456,40.1451,40.2224,109702.0
2018-01-08 12:20:00,52.04,52.05,52.01,52.05,46892.0,40.2147,40.2224,40.1915,40.2224,46892.0
2018-01-08 12:30:00,52.04,52.04,51.97,51.97,56216.0,40.2147,40.2147,40.1606,40.1606,56216.0
2018-01-08 12:40:00,51.98,52.03,51.96,52.03,37292.0,40.1683,40.2069,40.1528,40.2069,37292.0
2018-01-08 12:50:00,52.03,52.05,52.02,52.03,33246.0,40.2069,40.2224,40.1992,40.2069,33246.0
2018-01-08 13:00:00,52.04,52.1,52.03,52.1,51647.0,40.2147,40.261,40.2069,40.261,51647.0
2018-01-08 13:10:00,52.09,52.1,52.04,52.05,47905.0,40.2533,40.261,40.2147,40.2224,47905.0
2018-01-08 13:20:00,52.04,52.06,52.02,52.06,31059.0,40.2147,40.2301,40.1992,40.2301,31059.0
2018-01-08 13:30:00,52.05,52.06,52.02,52.06,41475.0,40.2224,40.2301,40.1992,40.2301,41475.0
2018-01-08 13:40:00,52.06,52.13,52.05,52.13,53144.0,40.2301,40.2842,40.2224,40.2842,53144.0
2018-01-08 13:50:00,52.13,52.14,52.1,52.12,52686.0,40.2842,40.2919,40.261,40.2765,52686.0
2018-01-08 14:00:00,52.12,52.14,52.07,52.14,60968.0,40.2765,40.2919,40.2378,40.2919,60968.0
2018-01-08 14:10:00,52.14,52.2,52.09,52.14,67687.0,40.2919,40.3383,40.2533,40.2919,67687.0
2018-01-08 14:20:00,52.14,52.17,52.12,52.16,43994.0,40.2919,40.3151,40.2765,40.3074,43994.0
2018-01-08 14:30:00,52.15,52.16,52.07,52.07,70213.0,40.2997,40.3074,40.2378,40.2378,70213.0
2018-01-08 14:40:00,52.07,52.16,52.07,52.15,65502.0,40.2378,40.3074,40.2378,40.2997,65502.0
2018-01-08 14:50:00,52.16,52.2,52.15,52.18,84802.0,40.3074,40.3383,40.2997,40.3228,84802.0
2018-01-08 15:00:00,52.16,52.17,52.06,52.08,82488.0,40.3074,40.3151,40.2301,40.2456,82488.0
2018-01-08 15:10:00,52.08,52.08,52.03,52.03,78212.0,40.2456,40.2456,40.2069,40.2069,78212.0
2018-01-08 15:20:00,52.04,52.08,52.03,52.04,89933.0,40.2147,40.2456,40.2069,40.2147,89933.0
2018-01-08 15:30:00,52.05,52.06,52.0,52.02,99144.0,40.2224,40.2301,40.1837,40.1992,99144.0
2018-01-08 15:40:00,52.02,52.07,52.01,52.06,132682.0,40.1992,40.2378,40.1915,40.2301,132682.0
2018-01-08 15:50:00,52.07,52.07,51.99,52.0,371345.0,40.2378,40.2378,40.176,40.1837,371345.0
2018-01-09 09:30:00,52.21,52.65,52.16,52.62,109981.0,40.346,40.686,40.3074,40.6629,109981.0
2018-01-09 09:40:00,52.64,52.88,52.64,52.83,112824.0,40.6783,40.8638,40.6783,40.8251,112824.0
2018-01-09 09:50:00,52.85,52.87,52.71,52.78,144679.0,40.8406,40.856,40.7324,40.7865,144679.0
2018-01-09 10:00:00,52.79,52.81,52.69,52.77,96634.0,40.7942,40.8097,40.717,40.7788,96634.0
2018-01-09 10:10:00,52.77,52.83,52.68,52.72,81448.0,40.7788,40.8251,40.7092,40.7401,81448.0
2018-01-09 10:20:00,52.7,52.76,52.67,52.74,62047.0,40.7247,40.771,40.7015,40.7556,62047.0
2018-01-09 10:30:00,52.75,52.75,52.58,52.6,105358.0,40.7633,40.7633,40.6319,40.6474,105358.0
2018-01-09 10:40:00,52.6,52.65,52.54,52.54,67896.0,40.6474,40.686,40.601,40.601,67896.0
2018-01-09 10:50:00,52.54,52.54,52.44,52.46,94278.0,40.601,40.601,40.5238,40.5392,94278.0
2018-01-09 11:00:00,52.47,52.54,52.46,52.51,66761.0,40.5469,40.601,40.5392,40.5779,66761.0
2018-01-09 11:10:00,52.51,52.63,52.5,52.63,60739.0,40.5779,40.6706,40.5701,40.6706,60739.0
2018-01-09 11:20:00,52.64,52.75,52.62,52.72,60342.0,40.6783,40.7633,40.6629,40.7401,60342.0
2018-01-09 11:30:00,52.72,52.75,52.64,52.65,86093.0,40.7401,40.7633,40.6783,40.686,86093.0
2018-01-09 11:40:00,52.65,52.76,52.65,52.72,95241.0,40.686,40.771,40.686,40.7401,95241.0
2018-01-09 11:50:00,52.71,52.84,52.71,52.84,55899.0,40.7324,40.8329,40.7324,40.8329,55899.0
2018-01-09 12:00:00,52.83,52.91,52.8,52.85,56423.0,40.8251,40.887,40.802,40.8406,56423.0
2018-01-09 12:10:00,52.86,52.88,52.79,52.79,51251.0,40.8483,40.8638,40.7942,40.7942,51251.0
2018-01-09 12:20:00,52.79,52.81,52.75,52.79,39177.0,40.7942,40.8097,40.7633,40.7942,39177.0
2018-01-09 12:30:00,52.79,52.83,52.75,52.8,39050.0,40.7942,40.8251,40.7633,40.802,39050.0
2018-01-09 12:40:00,52.8,52.89,52.8,52.88,39438.0,40.802,40.8715,40.802,40.8638,39438.0
2018-01-09 12:50:00,52.88,52.88,52.8,52.82,36012.0,40.8638,40.8638,40.802,40.8174,36012.0
2018-01-09 13:00:00,52.82,52.85,52.81,52.85,36040.0,40.8174,40.8406,40.8097,40.8406,36040.0
2018-01-09 13:10:00,52.85,52.88,52.82,52.87,36578.0,40.8406,40.8638,40.8174,40.856,36578.0
2018-01-09 13:20:00,52.86,52.91,52.84,52.89,41427.0,40.8483,40.887,40.8329,40.8715,41427.0
2018-01-09 13:30:00,52.89,52.9,52.87,52.87,40897.0,40.8715,40.8792,40.856,40.856,40897.0
2018-01-09 13:40:00,52.87,52.89,52.84,52.86,53199.0,40.856,40.8715,40.8329,40.8483,53199.0
2018-01-09 13:50:00,52.86,52.93,52.85,52.91,38423.0,40.8483,40.9024,40.8406,40.887,38423.0
2018-01-09 14:00:00,52.91,52.95,52.87,52.89,57509.0,40.887,40.9179,40.856,40.8715,57509.0
2018-01-09 14:10:00,52.89,52.89,52.78,52.82,69194.0,40.8715,40.8715,40.7865,40.8174,69194.0
2018-01-09 14:20:00,52.82,52.86,52.81,52.85,35626.0,40.8174,40.8483,40.8097,40.8406,35626.0
2018-01-09 14:30:00,52.85,52.86,52.79,52.8,66658.0,40.8406,40.8483,40.7942,40.802,66658.0
2018-01-09 14:40:00,52.81,52.83,52.77,52.83,79917.0,40.8097,40.8251,40.7788,40.8251,79917.0
2018-01-09 14:50:00,52.82,52.85,52.75,52.78,44812.0,40.8174,40.8406,40.7633,40.7865,44812.0
2018-01-09 15:00:00,52.78,52.79,52.73,52.76,51286.0,40.7865,40.7942,40.7479,40.771,51286.0
2018-01-09 15:10:00,52.75,52.81,52.73,52.77,63765.0,40.7633,40.8097,40.7479,40.7788,63765.0
2018-01-09 15:20:00,52.77,52.78,52.59,52.62,97297.0,40.7788,40.7865,40.6397,40.6629,97297.0
2018-01-09 15:30:00,52.62,52.7,52.61,52.68,119224.0,40.6629,40.7247,40.6551,40.7092,119224.0
2018-01-09 15:40:00,52.67,52.69,52.49,52.49,219200.0,40.7015,40.717,40.5624,40.5624,219200.0
2018-01-09 15:50:00,52.5,52.52,52.3,52.38,741140.0,40.5701,40.5856,40.4156,40.4774,741140.0
2018-01-10 09:30:00,52.49,52.77,52.39,52.66,124177.0,40.5624,40.7788,40.4851,40.6938,124177.0
2018-01-10 09:40:00,52.65,52.91,52.64,52.74,91466.0,40.686,40.887,40.6783,40.7556,91466.0
2018-01-10 09:50:00,52.72,52.87,52.57,52.85,172508.0,40.7401,40.856,40.6242,40.8406,172508.0
2018-01-10 10:00:00,52.85,52.93,52.8,52.85,89364.0,40.8406,40.9024,40.802,40.8406,89364.0
2018-01-10 10:10:00,52.85,53.02,52.82,53.02,93354.0,40.8406,40.972,40.8174,40.972,93354.0
2018-01-10 10:20:00,53.01,53.09,53.01,53.09,62219.0,40.9642,41.0261,40.9642,41.0261,62219.0
2018-01-10 10:30:00,53.08,53.2,53.08,53.16,141888.0,41.0183,41.1111,41.0183,41.0801,141888.0
2018-01-10 10:40:00,53.17,53.18,53.05,53.11,128569.0,41.0879,41.0956,40.9951,41.0415,128569.0
2018-01-10 10:50:00,53.1,53.18,53.07,53.18,226079.0,41.0338,41.0956,41.0106,41.0956,226079.0
2018-01-10 11:00:00,53.18,53.29,53.13,53.25,130746.0,41.0956,41.1806,41.057,41.1497,130746.0
2018-01-10 11:10:00,53.25,53.41,53.24,53.38,125372.0,41.1497,41.2733,41.142,41.2502,125372.0
2018-01-10 11:20:00,53.38,53.41,53.28,53.3,113113.0,41.2502,41.2733,41.1729,41.1883,113113.0
2018-01-10 11:30:00,53.31,53.55,53.31,53.55,97558.0,41.1961,41.3815,41.1961,41.3815,97558.0
2018-01-10 11:40:00,53.54,53.57,53.47,53.49,81926.0,41.3738,41.397,41.3197,41.3352,81926.0
2018-01-10 11:50:00,53.49,53.57,53.39,53.39,158821.0,41.3352,41.397,41.2579,41.2579,158821.0
2018-01-10 12:00:00,53.4,53.42,53.34,53.35,114132.0,41.2656,41.2811,41.2192,41.227,114132.0
2018-01-10 12:10:00,53.35,53.42,53.33,53.4,61660.0,41.227,41.2811,41.2115,41.2656,61660.0
2018-01-10 12:20:00,53.4,53.44,53.33,53.35,91782.0,41.2656,41.2965,41.2115,41.227,91782.0
2018-01-10 12:30:00,53.37,53.39,53.34,53.36,49865.0,41.2424,41.2579,41.2192,41.2347,49865.0
2018-01-10 12:40:00,53.35,53.48,53.34,53.46,60355.0,41.227,41.3274,41.2192,41.312,60355.0
2018-01-10 12:50:00,53.46,53.59,53.45,53.59,42735.0,41.312,41.4124,41.3043,41.4124,42735.0
2018-01-10 13:00:00,53.59,53.6,53.54,53.58,44490.0,41.4124,41.4202,41.3738,41.4047,44490.0
2018-01-10 13:10:00,53.59,53.62,53.57,53.61,64261.0,41.4124,41.4356,41.397,41.4279,64261.0
2018-01-10 13:20:00,53.61,53.61,53.56,53.61,49976.0,41.4279,41.4279,41.3893,41.4279,49976.0
2018-01-10 13:30:00,53.61,53.64,53.58,53.63,69086.0,41.4279,41.4511,41.4047,41.4433,69086.0
2018-01-10 13:40:00,53.64,53.68,53.62,53.65,55491.0,41.4511,41.482,41.4356,41.4588,55491.0
2018-01-10 13:50:00,53.65,53.65,53.5,53.51,65593.0,41.4588,41.4588,41.3429,41.3506,65593.0
2018-01-10 14:00:00,53.5,53.53,53.38,53.41,87577.0,41.3429,41.3661,41.2502,41.2733,87577.0
2018-01-10 14:10:00,53.41,53.42,53.31,53.32,60016.0,41.2733,41.2811,41.1961,41.2038,60016.0
2018-01-10 14:20:00,53.32,53.33,53.25,53.29,80903.0,41.2038,41.2115,41.1497,41.1806,80903.0
2018-01-10 14:30:00,53.28,53.37,53.26,53.27,68105.0,41.1729,41.2424,41.1574,41.1652,68105.0
2018-01-10 14:40:00,53.27,53.31,53.24,53.27,60723.0,41.1652,41.1961,41.142,41.1652,60723.0
2018-01-10 14:50:00,53.26,53.3,53.21,53.23,49462.0,41.1574,41.1883,41.1188,41.1342,49462.0
2018-01-10 15:00:00,53.23,53.3,53.19,53.26,85432.0,41.1342,41.1883,41.1033,41.1574,85432.0
2018-01-10 15:10:00,53.26,53.28,53.12,53.13,81298.0,41.1574,41.1729,41.0492,41.057,81298.0
2018-01-10 15:20:00,53.13,53.17,53.09,53.1,99205.0,41.057,41.0879,41.0261,41.0338,99205.0
2018-01-10 15:30:00,53.1,53.18,53.08,53.16,155045.0,41.0338,41.0956,41.0183,41.0801,155045.0
2018-01-10 15:40:00,53.17,53.17,53.04,53.04,193622.0,41.0879,41.0879,40.9874,40.9874,193622.0
2018-01-10 15:50:00,53.04,53.09,52.99,53.03,457209.0,40.9874,41.0261,40.9488,40.9797,457209.0
2018-01-11 09:30:00,53.28,53.48,53.28,53.44,97285.0,41.1729,41.3274,41.1729,41.2965,97285.0
2018-01-11 09:40:00,53.43,53.69,53.37,53.69,125284.0,41.2888,41.4897,41.2424,41.4897,125284.0
2018-01-11 09:50:00,53.69,53.78,53.65,53.75,89161.0,41.4897,41.5593,41.4588,41.5361,89161.0
2018-01-11 10:00:00,53.75,53.76,53.67,53.69,48623.0,41.5361,41.5438,41.4743,41.4897,48623.0
2018-01-11 10:10:00,53.69,53.75,53.54,53.56,86299.0,41.4897,41.5361,41.3738,41.3893,86299.0
2018-01-11 10:20:00,53.57,53.58,53.5,53.55,48201.0,41.397,41.4047,41.3429,41.3815,48201.0
2018-01-11 10:30:00,53.56,53.58,53.4,53.4,78142.0,41.3893,41.4047,41.2656,41.2656,78142.0
2018-01-11 10:40:00,53.4,53.54,53.39,53.53,58570.0,41.2656,41.3738,41.2579,41.3661,58570.0
2018-01-11 10:50:00,53.55,53.57,53.5,53.56,64021.0,41.3815,41.397,41.3429,41.3893,64021.0
2018-01-11 11:00:00,53.57,53.67,53.56,53.57,46111.0,41.397,41.4743,41.3893,41.397,46111.0
2018-01-11 11:10:00,53.56,53.6,53.5,53.54,69903.0,41.3893,41.4202,41.3429,41.3738,69903.0
2018-01-11 11:20:00,53.54,53.56,53.5,53.52,69684.0,41.3738,41.3893,41.3429,41.3583,69684.0
2018-01-11 11:30:00,53.52,53.6,53.47,53.6,76743.0,41.3583,41.4202,41.3197,41.4202,76743.0
2018-01-11 11:40:00,53.6,53.62,53.53,53.62,40033.0,41.4202,41.4356,41.3661,41.4356,40033.0
2018-01-11 11:50:00,53.62,53.63,53.57,53.59,33196.0,41.4356,41.4433,41.397,41.4124,33196.0
2018-01-11 12:00:00,53.59,53.62,53.56,53.6,34214.0,41.4124,41.4356,41.3893,41.4202,34214.0
2018-01-11 12:10:00,53.59,53.64,53.58,53.63,42759.0,41.4124,41.4511,41.4047,41.4433,42759.0
2018-01-11 12:20:00,53.63,53.73,53.6,53.71,179434.0,41.4433,41.5206,41.4202,41.5052,179434.0
2018-01-11 12:30:00,53.71,53.77,53.71,53.77,40240.0,41.5052,41.5515,41.5052,41.5515,40240.0
2018-01-11 12:40:00,53.77,53.79,53.73,53.75,46790.0,41.5515,41.567,41.5206,41.5361,46790.0
2018-01-11 12:50:00,53.75,53.75,53.7,53.71,37749.0,41.5361,41.5361,41.4974,41.5052,37749.0
2018-01-11 13:00:00,53.72,53.72,53.63,53.65,40623.0,41.5129,41.5129,41.4433,41.4588,40623.0
2018-01-11 13:10:00,53.66,53.7,53.64,53.65,29183.0,41.4665,41.4974,41.4511,41.4588,29183.0
2018-01-11 13:20:00,53.66,53.66,53.61,53.61,56653.0,41.4665,41.4665,41.4279,41.4279,56653.0
2018-01-11 13:30:00,53.62,53.65,53.6,53.63,34757.0,41.4356,41.4588,41.4202,41.4433,34757.0
2018-01-11 13:40:00,53.62,53.66,53.62,53.64,47439.0,41.4356,41.4665,41.4356,41.4511,47439.0
2018-01-11 13:50:00,53.64,53.66,53.63,53.64,28940.0,41.4511,41.4665,41.4433,41.4511,28940.0
2018-01-11 14:00:00,53.65,53.65,53.61,53.61,22506.0,41.4588,41.4588,41.4279,41.4279,22506.0
2018-01-11 14:10:00,53.62,53.62,53.55,53.56,38162.0,41.4356,41.4356,41.3815,41.3893,38162.0
2018-01-11 14:20:00,53.57,53.63,53.54,53.63,41437.0,41.397,41.4433,41.3738,41.4433,41437.0
2018-01-11 14:30:00,53.63,53.66,53.59,53.6,40750.0,41.4433,41.4665,41.4124,41.4202,40750.0
2018-01-11 14:40:00,53.6,53.62,53.56,53.61,67064.0,41.4202,41.4356,41.3893,41.4279,67064.0
2018-01-11 14:50:00,53.6,53.61,53.57,53.59,72965.0,41.4202,41.4279,41.397,41.4124,72965.0
2018-01-11 15:00:00,53.6,53.61,53.57,53.61,87473.0,41.4202,41.4279,41.397,41.4279,87473.0
2018-01-11 15:10:00,53.62,53.62,53.56,53.6,64898.0,41.4356,41.4356,41.3893,41.4202,64898.0
2018-01-11 15:20:00,53.6,53.61,53.54,53.57,81898.0,41.4202,41.4279,41.3738,41.397,81898.0
2018-01-11 15:30:00,53.57,53.57,53.48,53.52,118560.0,41.397,41.397,41.3274,41.3583,118560.0
2018-01-11 15:40:00,53.5,53.51,53.37,53.41,195706.0,41.3429,41.3506,41.2424,41.2733,195706.0
2018-01-11 15:50:00,53.42,53.59,53.41,53.5,398584.0,41.2811,41.4124,41.2733,41.3429,398584.0
2018-01-12 09:30:00,53.71,53.89,53.57,53.57,192844.0,41.5052,41.6443,41.397,41.397,192844.0
2018-01-12 09:40:00,53.58,53.68,53.55,53.62,71300.0,41.4047,41.482,41.3815,41.4356,71300.0
2018-01-12 09:50:00,53.62,53.64,53.47,53.5,69074.0,41.4356,41.4511,41.3197,41.3429,69074.0
2018-01-12 10:00:00,53.5,53.52,53.27,53.27,162934.0,41.3429,41.3583,41.1652,41.1652,162934.0
2018-01-12 10:10:00,53.27,53.35,53.24,53.34,130715.0,41.1652,41.227,41.142,41.2192,130715.0
2018-01-12 10:20:00,53.34,53.37,53.25,53.35,93920.0,41.2192,41.2424,41.1497,41.227,93920.0
2018-01-12 10:30:00,53.34,53.44,53.3,53.34,156740.0,41.2192,41.2965,41.1883,41.2192,156740.0
2018-01-12 10:40:00,53.34,53.47,53.33,53.38,75806.0,41.2192,41.3197,41.2115,41.2502,75806.0
2018-01-12 10:50:00,53.39,53.46,53.35,53.41,129722.0,41.2579,41.312,41.227,41.2733,129722.0
2018-01-12 11:00:00,53.42,53.43,53.17,53.18,130568.0,41.2811,41.2888,41.0879,41.0956,130568.0
2018-01-12 11:10:00,53.18,53.18,53.02,53.15,130192.0,41.0956,41.0956,40.972,41.0724,130192.0
2018-01-12 11:20:00,53.15,53.24,53.14,53.23,142029.0,41.0724,41.142,41.0647,41.1342,142029.0
2018-01-12 11:30:00,53.24,53.25,53.16,53.19,143667.0,41.142,41.1497,41.0801,41.1033,143667.0
2018-01-12 11:40:00,53.19,53.23,53.15,53.18,88700.0,41.1033,41.1342,41.0724,41.0956,88700.0
2018-01-12 11:50:00,53.18,53.21,53.1,53.19,100609.0,41.0956,41.1188,41.0338,41.1033,100609.0
2018-01-12 12:00:00,53.19,53.21,53.13,53.18,104005.0,41.1033,41.1188,41.057,41.0956,104005.0
2018-01-12 12:10:00,53.19,53.24,53.15,53.24,65324.0,41.1033,41.142,41.0724,41.142,65324.0
2018-01-12 12:20:00,53.24,53.26,53.18,53.2,74489.0,41.142,41.1574,41.0956,41.1111,74489.0
2018-01-12 12:30:00,53.19,53.21,53.14,53.18,71247.0,41.1033,41.1188,41.0647,41.0956,71247.0
2018-01-12 12:40:00,53.17,53.18,53.06,53.08,80812.0,41.0879,41.0956,41.0029,41.0183,80812.0
2018-01-12 12:50:00,53.08,53.28,53.01,53.28,273442.0,41.0183,41.1729,40.9642,41.1729,273442.0
2018-01-12 13:00:00,53.29,53.29,53.18,53.18,92904.0,41.1806,41.1806,41.0956,41.0956,92904.0
2018-01-12 13:10:00,53.18,53.21,53.15,53.17,54285.0,41.0956,41.1188,41.0724,41.0879,54285.0
2018-01-12 13:20:00,53.17,53.22,53.16,53.2,94342.0,41.0879,41.1265,41.0801,41.1111,94342.0
2018-01-12 13:30:00,53.19,53.21,53.14,53.18,43699.0,41.1033,41.1188,41.0647,41.0956,43699.0
2018-01-12 13:40:00,53.19,53.37,53.18,53.34,184440.0,41.1033,41.2424,41.0956,41.2192,184440.0
2018-01-12 13:50:00,53.34,53.39,53.28,53.31,77124.0,41.2192,41.2579,41.1729,41.1961,77124.0
2018-01-12 14:00:00,53.32,53.34,53.28,53.32,77556.0,41.2038,41.2192,41.1729,41.2038,77556.0
2018-01-12 14:10:00,53.32,53.36,53.31,53.34,68424.0,41.2038,41.2347,41.1961,41.2192,68424.0
2018-01-12 14:20:00,53.34,53.34,53.25,53.3,91791.0,41.2192,41.2192,41.1497,41.1883,91791.0
2018-01-12 14:30:00,53.3,53.32,53.15,53.15,107451.0,41.1883,41.2038,41.0724,41.0724,107451.0
2018-01-12 14:40:00,53.15,53.22,53.08,53.21,69720.0,41.0724,41.1265,41.0183,41.1188,69720.0
2018-01-12 14:50:00,53.21,53.22,53.17,53.21,102832.0,41.1188,41.1265,41.0879,41.1188,102832.0
2018-01-12 15:00:00,53.21,53.26,53.2,53.25,81360.0,41.1188,41.1574,41.1111,41.1497,81360.0
2018-01-12 15:10:00,53.25,53.25,53.12,53.19,111423.0,41.1497,41.1497,41.0492,41.1033,111423.0
2018-01-12 15:20:00,53.19,53.27,53.19,53.25,91259.0,41.1033,41.1652,41.1033,41.1497,91259.0
2018-01-12 15:30:00,53.24,53.33,53.22,53.32,139772.0,41.142,41.2115,41.1265,41.2038,139772.0
2018-01-12 15:40:00,53.32,53.39,53.28,53.38,240247.0,41.2038,41.2579,41.1729,41.2502,240247.0
2018-01-12 15:50:00,53.38,53.42,53.27,53.33,421998.0,41.2502,41.2811,41.1652,41.2115,421998.0
2018-01-16 09:30:00,53.34,53.55,53.05,53.15,215806.0,41.2192,41.3815,40.9951,41.0724,215806.0
2018-01-16 09:40:00,53.16,53.3,52.84,52.92,142212.0,41.0801,41.1883,40.8329,40.8947,142212.0
2018-01-16 09:50:00,52.93,53.06,52.87,52.98,129363.0,40.9024,41.0029,40.856,40.9411,129363.0
2018-01-16 10:00:00,52.97,53.04,52.71,52.74,183688.0,40.9333,40.9874,40.7324,40.7556,183688.0
2018-01-16 10:10:00,52.75,52.77,52.62,52.7,137403.0,40.7633,40.7788,40.6629,40.7247,137403.0
2018-01-16 10:20:00,52.7,52.76,52.61,52.65,163653.0,40.7247,40.771,40.6551,40.686,163653.0
2018-01-16 10:30:00,52.65,52.65,52.45,52.6,411898.0,40.686,40.686,40.5315,40.6474,411898.0
2018-01-16 10:40:00,52.61,52.63,52.49,52.62,122075.0,40.6551,40.6706,40.5624,40.6629,122075.0
2018-01-16 10:50:00,52.63,52.66,52.51,52.56,126868.0,40.6706,40.6938,40.5779,40.6165,126868.0
2018-01-16 11:00:00,52.55,52.6,52.47,52.49,121947.0,40.6088,40.6474,40.5469,40.5624,121947.0
2018-01-16 11:10:00,52.49,52.51,52.35,52.48,139384.0,40.5624,40.5779,40.4542,40.5547,139384.0
2018-01-16 11:20:00,52.48,52.63,52.47,52.62,226813.0,40.5547,40.6706,40.5469,40.6629,226813.0
2018-01-16 11:30:00,52.62,52.75,52.57,52.68,136484.0,40.6629,40.7633,40.6242,40.7092,136484.0
2018-01-16 11:40:00,52.68,52.69,52.42,52.6,104520.0,40.7092,40.717,40.5083,40.6474,104520.0
2018-01-16 11:50:00,52.59,52.59,52.47,52.54,71378.0,40.6397,40.6397,40.5469,40.601,71378.0
2018-01-16 12:00:00,52.55,52.6,52.5,52.51,97813.0,40.6088,40.6474,40.5701,40.5779,97813.0
2018-01-16 12:10:00,52.52,52.55,52.42,52.42,105150.0,40.5856,40.6088,40.5083,40.5083,105150.0
2018-01-16 12:20:00,52.43,52.44,52.34,52.39,84327.0,40.516,40.5238,40.4465,40.4851,84327.0
2018-01-16 12:30:00,52.39,52.39,52.28,52.34,91953.0,40.4851,40.4851,40.4001,40.4465,91953.0
2018-01-16 12:40:00,52.34,52.35,52.23,52.31,101482.0,40.4465,40.4542,40.3615,40.4233,101482.0
2018-01-16 12:50:00,52.31,52.32,52.18,52.25,130258.0,40.4233,40.431,40.3228,40.3769,130258.0
2018-01-16 13:00:00,52.25,52.32,52.23,52.27,104199.0,40.3769,40.431,40.3615,40.3924,104199.0
2018-01-16 13:10:00,52.26,52.27,52.17,52.23,82950.0,40.3847,40.3924,40.3151,40.3615,82950.0
2018-01-16 13:20:00,52.23,52.25,52.16,52.19,114230.0,40.3615,40.3769,40.3074,40.3306,114230.0
2018-01-16 13:30:00,52.2,52.2,52.1,52.13,105549.0,40.3383,40.3383,40.261,40.2842,105549.0
2018-01-16 13:40:00,52.14,52.14,52.04,52.05,138242.0,40.2919,40.2919,40.2147,40.2224,138242.0
2018-01-16 13:50:00,52.05,52.05,51.96,52.01,135191.0,40.2224,40.2224,40.1528,40.1915,135191.0
2018-01-16 14:00:00,52.01,52.02,51.92,51.96,486104.0,40.1915,40.1992,40.1219,40.1528,486104.0
2018-01-16 14:10:00,51.97,51.97,51.83,51.88,125533.0,40.1606,40.1606,40.0524,40.091,125533.0
2018-01-16 14:20:00,51.89,51.9,51.75,51.84,144626.0,40.0987,40.1065,39.9906,40.0601,144626.0
2018-01-16 14:30:00,51.84,51.94,51.82,51.82,154649.0,40.0601,40.1374,40.0446,40.0446,154649.0
2018-01-16 14:40:00,51.82,51.86,51.62,51.73,205295.0,40.0446,40.0756,39.8901,39.9751,205295.0
2018-01-16 14:50:00,51.74,51.81,51.67,51.76,343612.0,39.9828,40.0369,39.9287,39.9983,343612.0
2018-01-16 15:00:00,51.76,51.8,51.62,51.74,322164.0,39.9983,40.0292,39.8901,39.9828,322164.0
2018-01-16 15:10:00,51.75,51.81,51.63,51.81,419086.0,39.9906,40.0369,39.8978,40.0369,419086.0
2018-01-16 15:20:00,51.8,51.83,51.71,51.83,329687.0,40.0292,40.0524,39.9596,40.0524,329687.0
2018-01-16 15:30:00,51.83,51.83,51.7,51.71,242632.0,40.0524,40.0524,39.9519,39.9596,242632.0
2018-01-16 15:40:00,51.71,51.83,51.65,51.83,357913.0,39.9596,40.0524,39.9133,40.0524,357913.0
2018-01-16 15:50:00,51.83,51.88,51.78,51.84,774780.0,40.0524,40.091,40.0137,40.0601,774780.0
2018-01-17 09:30:00,52.15,52.52,52.06,52.5,228704.0,40.2997,40.5856,40.2301,40.5701,228704.0
2018-01-17 09:40:00,52.5,52.57,52.25,52.29,164544.0,40.5701,40.6242,40.3769,40.4078,164544.0
2018-01-17 09:50:00,52.3,52.43,52.25,52.25,109601.0,40.4156,40.516,40.3769,40.3769,109601.0
2018-01-17 10:00:00,52.25,52.55,52.25,52.51,153407.0,40.3769,40.6088,40.3769,40.5779,153407.0
2018-01-17 10:10:00,52.51,52.63,52.41,52.41,122136.0,40.5779,40.6706,40.5006,40.5006,122136.0
2018-01-17 10:20:00,52.41,52.42,52.31,52.39,88340.0,40.5006,40.5083,40.4233,40.4851,88340.0
2018-01-17 10:30:00,52.39,52.46,52.31,52.35,91291.0,40.4851,40.5392,40.4233,40.4542,91291.0
2018-01-17 10:40:00,52.36,52.39,52.3,52.38,202979.0,40.4619,40.4851,40.4156,40.4774,202979.0
2018-01-17 10:50:00,52.37,52.4,52.3,52.37,91708.0,40.4697,40.4928,40.4156,40.4697,91708.0
2018-01-17 11:00:00,52.36,52.39,52.32,52.36,146281.0,40.4619,40.4851,40.431,40.4619,146281.0
2018-01-17 11:10:00,52.37,52.42,52.31,52.35,108498.0,40.4697,40.5083,40.4233,40.4542,108498.0
2018-01-17 11:20:00,52.35,52.37,52.3,52.33,73042.0,40.4542,40.4697,40.4156,40.4388,73042.0
2018-01-17 11:30:00,52.33,52.4,52.31,52.33,109584.0,40.4388,40.4928,40.4233,40.4388,109584.0
2018-01-17 11:40:00,52.34,52.4,52.33,52.36,102423.0,40.4465,40.4928,40.4388,40.4619,102423.0
2018-01-17 11:50:00,52.36,52.37,52.3,52.35,77114.0,40.4619,40.4697,40.4156,40.4542,77114.0
2018-01-17 12:00:00,52.35,52.36,52.3,52.35,63915.0,40.4542,40.4619,40.4156,40.4542,63915.0
2018-01-17 12:10:00,52.34,52.38,52.33,52.37,81123.0,40.4465,40.4774,40.4388,40.4697,81123.0
2018-01-17 12:20:00,52.37,52.45,52.32,52.39,95917.0,40.4697,40.5315,40.431,40.4851,95917.0
2018-01-17 12:30:00,52.39,52.4,52.32,52.33,64753.0,40.4851,40.4928,40.431,40.4388,64753.0
2018-01-17 12:40:00,52.33,52.37,52.28,52.36,114305.0,40.4388,40.4697,40.4001,40.4619,114305.0
2018-01-17 12:50:00,52.36,52.41,52.35,52.4,45965.0,40.4619,40.5006,40.4542,40.4928,45965.0
2018-01-17 13:00:00,52.4,52.41,52.34,52.37,123868.0,40.4928,40.5006,40.4465,40.4697,123868.0
2018-01-17 13:10:00,52.36,52.41,52.32,52.34,41123.0,40.4619,40.5006,40.431,40.4465,41123.0
2018-01-17 13:20:00,52.35,52.39,52.34,52.37,53913.0,40.4542,40.4851,40.4465,40.4697,53913.0
2018-01-17 13:30:00,52.37,52.39,52.34,52.37,39210.0,40.4697,40.4851,40.4465,40.4697,39210.0
2018-01-17 13:40:00,52.38,52.39,52.29,52.3,78202.0,40.4774,40.4851,40.4078,40.4156,78202.0
2018-01-17 13:50:00,52.3,52.39,52.3,52.35,67063.0,40.4156,40.4851,40.4156,40.4542,67063.0
2018-01-17 14:00:00,52.35,52.41,52.32,52.39,107641.0,40.4542,40.5006,40.431,40.4851,107641.0
2018-01-17 14:10:00,52.39,52.41,52.35,52.4,126897.0,40.4851,40.5006,40.4542,40.4928,126897.0
2018-01-17 14:20:00,52.4,52.43,52.37,52.41,312168.0,40.4928,40.516,40.4697,40.5006,312168.0
2018-01-17 14:30:00,52.41,52.57,52.41,52.48,130643.0,40.5006,40.6242,40.5006,40.5547,130643.0
2018-01-17 14:40:00,52.49,52.62,52.48,52.6,113366.0,40.5624,40.6629,40.5547,40.6474,113366.0
2018-01-17 14:50:00,52.6,52.61,52.51,52.54,122471.0,40.6474,40.6551,40.5779,40.601,122471.0
2018-01-17 15:00:00,52.55,52.68,52.51,52.67,130144.0,40.6088,40.7092,40.5779,40.7015,130144.0
2018-01-17 15:10:00,52.68,52.68,52.61,52.61,78761.0,40.7092,40.7092,40.6551,40.6551,78761.0
2018-01-17 15:20:00,52.6,52.63,52.56,52.61,146044.0,40.6474,40.6706,40.6165,40.6551,146044.0
2018-01-17 15:30:00,52.61,52.68,52.57,52.66,137525.0,40.6551,40.7092,40.6242,40.6938,137525.0
2018-01-17 15:40:00,52.67,52.71,52.59,52.63,211795.0,40.7015,40.7324,40.6397,40.6706,211795.0
2018-01-17 15:50:00,52.63,52.64,52.52,52.56,341572.0,40.6706,40.6783,40.5856,40.6165,341572.0
2018-01-18 09:30:00,52.7,53.19,52.55,53.12,137861.0,40.7247,41.1033,40.6088,41.0492,137861.0
2018-01-18 09:40:00,53.14,53.14,52.83,52.9,124885.0,41.0647,41.0647,40.8251,40.8792,124885.0
2018-01-18 09:50:00,52.91,53.17,52.91,53.16,104271.0,40.887,41.0879,40.887,41.0801,104271.0
2018-01-18 10:00:00,53.17,53.49,53.17,53.49,173778.0,41.0879,41.3352,41.0879,41.3352,173778.0
2018-01-18 10:10:00,53.49,53.49,53.34,53.35,129631.0,41.3352,41.3352,41.2192,41.227,129631.0
2018-01-18 10:20:00,53.36,53.39,53.14,53.26,133948.0,41.2347,41.2579,41.0647,41.1574,133948.0
2018-01-18 10:30:00,53.26,53.37,53.2,53.37,118415.0,41.1574,41.2424,41.1111,41.2424,118415.0
2018-01-18 10:40:00,53.37,53.39,53.21,53.23,138739.0,41.2424,41.2579,41.1188,41.1342,138739.0
2018-01-18 10:50:00,53.23,53.3,53.19,53.25,178081.0,41.1342,41.1883,41.1033,41.1497,178081.0
2018-01-18 11:00:00,53.24,53.31,53.21,53.28,61792.0,41.142,41.1961,41.1188,41.1729,61792.0
2018-01-18 11:10:00,53.27,53.55,53.26,53.53,108789.0,41.1652,41.3815,41.1574,41.3661,108789.0
2018-01-18 11:20:00,53.53,53.58,53.39,53.47,94236.0,41.3661,41.4047,41.2579,41.3197,94236.0
2018-01-18 11:30:00,53.47,53.52,53.39,53.5,85355.0,41.3197,41.3583,41.2579,41.3429,85355.0
2018-01-18 11:40:00,53.5,53.56,53.36,53.44,120577.0,41.3429,41.3893,41.2347,41.2965,120577.0
2018-01-18 11:50:00,53.44,53.44,53.35,53.38,70183.0,41.2965,41.2965,41.227,41.2502,70183.0
2018-01-18 12:00:00,53.39,53.43,53.35,53.35,63011.0,41.2579,41.2888,41.227,41.227,63011.0
2018-01-18 12:10:00,53.36,53.45,53.36,53.44,62576.0,41.2347,41.3043,41.2347,41.2965,62576.0
2018-01-18 12:20:00,53.43,53.47,53.42,53.46,37960.0,41.2888,41.3197,41.2811,41.312,37960.0
2018-01-18 12:30:00,53.47,53.47,53.37,53.39,52307.0,41.3197,41.3197,41.2424,41.2579,52307.0
2018-01-18 12:40:00,53.4,53.43,53.34,53.36,54201.0,41.2656,41.2888,41.2192,41.2347,54201.0
2018-01-18 12:50:00,53.37,53.39,53.33,53.34,65661.0,41.2424,41.2579,41.2115,41.2192,65661.0
2018-01-18 13:00:00,53.34,53.36,53.26,53.3,77982.0,41.2192,41.2347,41.1574,41.1883,77982.0
2018-01-18 13:10:00,53.31,53.36,53.3,53.33,42352.0,41.1961,41.2347,41.1883,41.2115,42352.0
2018-01-18 13:20:00,53.34,53.35,53.31,53.35,34538.0,41.2192,41.227,41.1961,41.227,34538.0
2018-01-18 13:30:00,53.35,53.38,53.32,53.33,38996.0,41.227,41.2502,41.2038,41.2115,38996.0
2018-01-18 13:40:00,53.33,53.36,53.32,53.36,51288.0,41.2115,41.2347,41.2038,41.2347,51288.0
2018-01-18 13:50:00,53.36,53.38,53.3,53.33,66128.0,41.2347,41.2502,41.1883,41.2115,66128.0
2018-01-18 14:00:00,53.34,53.41,53.33,53.4,73284.0,41.2192,41.2733,41.2115,41.2656,73284.0
2018-01-18 14:10:00,53.4,53.41,53.35,53.37,70351.0,41.2656,41.2733,41.227,41.2424,70351.0
2018-01-18 14:20:00,53.37,53.41,53.33,53.41,100638.0,41.2424,41.2733,41.2115,41.2733,100638.0
2018-01-18 14:30:00,53.41,53.43,53.3,53.3,127830.0,41.2733,41.2888,41.1883,41.1883,127830.0
2018-01-18 14:40:00,53.3,53.31,53.14,53.16,92131.0,41.1883,41.1961,41.0647,41.0801,92131.0
2018-01-18 14:50:00,53.16,53.26,53.15,53.22,95641.0,41.0801,41.1574,41.0724,41.1265,95641.0
2018-01-18 15:00:00,53.21,53.22,53.14,53.18,206898.0,41.1188,41.1265,41.0647,41.0956,206898.0
2018-01-18 15:10:00,53.19,53.22,53.15,53.2,111374.0,41.1033,41.1265,41.0724,41.1111,111374.0
2018-01-18 15:20:00,53.2,53.21,53.05,53.07,123051.0,41.1111,41.1188,40.9951,41.0106,123051.0
2018-01-18 15:30:00,53.07,53.08,52.85,53.0,176523.0,41.0106,41.0183,40.8406,40.9565,176523.0
2018-01-18 15:40:00,52.99,53.04,52.83,52.85,233904.0,40.9488,40.9874,40.8251,40.8406,233904.0
2018-01-18 15:50:00,52.85,52.96,52.85,52.95,434579.0,40.8406,40.9256,40.8406,40.9179,434579.0
2018-01-19 09:30:00,52.93,53.17,52.62,52.77,586116.0,40.9024,41.0879,40.6629,40.7788,586116.0
2018-01-19 09:40:00,52.78,53.02,52.77,52.98,124806.0,40.7865,40.972,40.7788,40.9411,124806.0
2018-01-19 09:50:00,52.97,53.18,52.92,53.1,273166.0,40.9333,41.0956,40.8947,41.0338,273166.0
2018-01-19 10:00:00,53.09,53.28,53.06,53.22,97296.0,41.0261,41.1729,41.0029,41.1265,97296.0
2018-01-19 10:10:00,53.21,53.31,53.18,53.27,103218.0,41.1188,41.1961,41.0956,41.1652,103218.0
2018-01-19 10:20:00,53.27,53.45,53.24,53.36,115706.0,41.1652,41.3043,41.142,41.2347,115706.0
2018-01-19 10:30:00,53.36,53.39,53.27,53.3,76027.0,41.2347,41.2579,41.1652,41.1883,76027.0
2018-01-19 10:40:00,53.29,53.43,53.26,53.36,89967.0,41.1806,41.2888,41.1574,41.2347,89967.0
2018-01-19 10:50:00,53.35,53.4,53.22,53.27,142223.0,41.227,41.2656,41.1265,41.1652,142223.0
2018-01-19 11:00:00,53.28,53.28,53.17,53.24,80092.0,41.1729,41.1729,41.0879,41.142,80092.0
2018-01-19 11:10:00,53.25,53.41,53.25,53.4,96316.0,41.1497,41.2733,41.1497,41.2656,96316.0
2018-01-19 11:20:00,53.41,53.46,53.32,53.33,83323.0,41.2733,41.312,41.2038,41.2115,83323.0
2018-01-19 11:30:00,53.33,53.34,53.2,53.3,85803.0,41.2115,41.2192,41.1111,41.1883,85803.0
2018-01-19 11:40:00,53.3,53.31,53.11,53.11,126996.0,41.1883,41.1961,41.0415,41.0415,126996.0
2018-01-19 11:50:00,53.11,53.17,53.06,53.12,97343.0,41.0415,41.0879,41.0029,41.0492,97343.0
2018-01-19 12:00:00,53.1,53.15,53.06,53.12,125885.0,41.0338,41.0724,41.0029,41.0492,125885.0
2018-01-19 12:10:00,53.12,53.12,53.02,53.07,68878.0,41.0492,41.0492,40.972,41.0106,68878.0
2018-01-19 12:20:00,53.07,53.08,52.99,53.07,72305.0,41.0106,41.0183,40.9488,41.0106,72305.0
2018-01-19 12:30:00,53.06,53.07,52.98,53.04,62729.0,41.0029,41.0106,40.9411,40.9874,62729.0
2018-01-19 12:40:00,53.05,53.18,53.04,53.17,210987.0,40.9951,41.0956,40.9874,41.0879,210987.0
2018-01-19 12:50:00,53.17,53.24,53.15,53.19,69865.0,41.0879,41.142,41.0724,41.1033,69865.0
2018-01-19 13:00:00,53.18,53.27,53.18,53.27,72464.0,41.0956,41.1652,41.0956,41.1652,72464.0
2018-01-19 13:10:00,53.27,53.38,53.26,53.38,67162.0,41.1652,41.2502,41.1574,41.2502,67162.0
2018-01-19 13:20:00,53.37,53.44,53.35,53.44,86078.0,41.2424,41.2965,41.227,41.2965,86078.0
2018-01-19 13:30:00,53.43,53.45,53.39,53.39,71311.0,41.2888,41.3043,41.2579,41.2579,71311.0
2018-01-19 13:40:00,53.39,53.41,53.31,53.34,138781.0,41.2579,41.2733,41.1961,41.2192,138781.0
2018-01-19 13:50:00,53.34,53.43,53.32,53.42,59244.0,41.2192,41.2888,41.2038,41.2811,59244.0
2018-01-19 14:00:00,53.42,53.42,53.25,53.3,124938.0,41.2811,41.2811,41.1497,41.1883,124938.0
2018-01-19 14:10:00,53.31,53.4,53.29,53.39,93655.0,41.1961,41.2656,41.1806,41.2579,93655.0
2018-01-19 14:20:00,53.39,53.52,53.39,53.51,125978.0,41.2579,41.3583,41.2579,41.3506,125978.0
2018-01-19 14:30:00,53.51,53.54,53.39,53.43,119472.0,41.3506,41.3738,41.2579,41.2888,119472.0
2018-01-19 14:40:00,53.43,53.49,53.41,53.46,83514.0,41.2888,41.3352,41.2733,41.312,83514.0
2018-01-19 14:50:00,53.46,53.48,53.4,53.4,84551.0,41.312,41.3274,41.2656,41.2656,84551.0
2018-01-19 15:00:00,53.41,53.41,53.33,53.39,81711.0,41.2733,41.2733,41.2115,41.2579,81711.0
2018-01-19 15:10:00,53.38,53.46,53.38,53.4,129669.0,41.2502,41.312,41.2502,41.2656,129669.0
2018-01-19 15:20:00,53.4,53.49,53.39,53.45,187092.0,41.2656,41.3352,41.2579,41.3043,187092.0
2018-01-19 15:30:00,53.45,53.49,53.43,53.46,246715.0,41.3043,41.3352,41.2888,41.312,246715.0
2018-01-19 15:40:00,53.45,53.47,53.35,53.4,217746.0,41.3043,41.3197,41.227,41.2656,217746.0
2018-01-19 15:50:00,53.4,53.48,53.37,53.42,722671.0,41.2656,41.3274,41.2424,41.2811,722671.0
2018-01-22 09:30:00,53.51,53.63,53.26,53.26,134531.0,41.3506,41.4433,41.1574,41.1574,134531.0
2018-01-22 09:40:00,53.29,53.41,53.19,53.28,78288.0,41.1806,41.2733,41.1033,41.1729,78288.0
2018-01-22 09:50:00,53.27,53.48,53.22,53.44,82988.0,41.1652,41.3274,41.1265,41.2965,82988.0
2018-01-22 10:00:00,53.46,53.47,53.3,53.38,83703.0,41.312,41.3197,41.1883,41.2502,83703.0
2018-01-22 10:10:00,53.37,53.51,53.36,53.48,80799.0,41.2424,41.3506,41.2347,41.3274,80799.0
2018-01-22 10:20:00,53.49,53.53,53.38,53.51,108694.0,41.3352,41.3661,41.2502,41.3506,108694.0
2018-01-22 10:30:00,53.51,53.55,53.38,53.4,119164.0,41.3506,41.3815,41.2502,41.2656,119164.0
2018-01-22 10:40:00,53.4,53.44,53.39,53.44,71886.0,41.2656,41.2965,41.2579,41.2965,71886.0
2018-01-22 10:50:00,53.44,53.44,53.34,53.36,43561.0,41.2965,41.2965,41.2192,41.2347,43561.0
2018-01-22 11:00:00,53.35,53.53,53.34,53.53,53338.0,41.227,41.3661,41.2192,41.3661,53338.0
2018-01-22 11:10:00,53.52,53.59,53.48,53.58,85035.0,41.3583,41.4124,41.3274,41.4047,85035.0
2018-01-22 11:20:00,53.58,53.62,53.46,53.46,79799.0,41.4047,41.4356,41.312,41.312,79799.0
2018-01-22 11:30:00,53.46,53.48,53.4,53.45,82421.0,41.312,41.3274,41.2656,41.3043,82421.0
2018-01-22 11:40:00,53.45,53.45,53.34,53.4,69414.0,41.3043,41.3043,41.2192,41.2656,69414.0
2018-01-22 11:50:00,53.41,53.47,53.39,53.46,56973.0,41.2733,41.3197,41.2579,41.312,56973.0
2018-01-22 12:00:00,53.46,53.48,53.4,53.45,55198.0,41.312,41.3274,41.2656,41.3043,55198.0
2018-01-22 12:10:00,53.44,53.49,53.43,53.45,73890.0,41.2965,41.3352,41.2888,41.3043,73890.0
2018-01-22 12:20:00,53.45,53.48,53.42,53.46,78072.0,41.3043,41.3274,41.2811,41.312,78072.0
2018-01-22 12:30:00,53.46,53.46,53.41,53.45,49661.0,41.312,41.312,41.2733,41.3043,49661.0
2018-01-22 12:40:00,53.45,53.56,53.44,53.55,45786.0,41.3043,41.3893,41.2965,41.3815,45786.0
2018-01-22 12:50:00,53.54,53.58,53.52,53.54,36350.0,41.3738,41.4047,41.3583,41.3738,36350.0
2018-01-22 13:00:00,53.53,53.56,53.52,53.55,65958.0,41.3661,41.3893,41.3583,41.3815,65958.0
2018-01-22 13:10:00,53.56,53.59,53.55,53.57,51682.0,41.3893,41.4124,41.3815,41.397,51682.0
2018-01-22 13:20:00,53.58,53.58,53.55,53.57,23937.0,41.4047,41.4047,41.3815,41.397,23937.0
2018-01-22 13:30:00,53.57,53.61,53.56,53.59,46858.0,41.397,41.4279,41.3893,41.4124,46858.0
2018-01-22 13:40:00,53.6,53.69,53.59,53.67,37578.0,41.4202,41.4897,41.4124,41.4743,37578.0
2018-01-22 13:50:00,53.68,53.7,53.65,53.67,49548.0,41.482,41.4974,41.4588,41.4743,49548.0
2018-01-22 14:00:00,53.67,53.73,53.66,53.66,54193.0,41.4743,41.5206,41.4665,41.4665,54193.0
2018-01-22 14:10:00,53.66,53.69,53.61,53.68,51409.0,41.4665,41.4897,41.4279,41.482,51409.0
2018-01-22 14:20:00,53.68,53.72,53.64,53.69,34001.0,41.482,41.5129,41.4511,41.4897,34001.0
2018-01-22 14:30:00,53.69,53.7,53.66,53.69,69281.0,41.4897,41.4974,41.4665,41.4897,69281.0
2018-01-22 14:40:00,53.69,53.71,53.65,53.7,90185.0,41.4897,41.5052,41.4588,41.4974,90185.0
2018-01-22 14:50:00,53.71,53.79,53.69,53.7,276866.0,41.5052,41.567,41.4897,41.4974,276866.0
2018-01-22 15:00:00,53.69,53.75,53.67,53.68,104777.0,41.4897,41.5361,41.4743,41.482,104777.0
2018-01-22 15:10:00,53.67,53.75,53.62,53.75,136841.0,41.4743,41.5361,41.4356,41.5361,136841.0
2018-01-22 15:20:00,53.74,53.8,53.73,53.8,124011.0,41.5284,41.5747,41.5206,41.5747,124011.0
2018-01-22 15:30:00,53.79,53.8,53.71,53.74,147028.0,41.567,41.5747,41.5052,41.5284,147028.0
2018-01-22 15:40:00,53.74,53.9,53.72,53.9,219892.0,41.5284,41.652,41.5129,41.652,219892.0
2018-01-22 15:50:00,53.9,53.91,53.75,53.86,388012.0,41.652,41.6597,41.5361,41.6211,388012.0
2018-01-23 09:30:00,53.75,53.81,53.63,53.74,135629.0,41.5361,41.5824,41.4433,41.5284,135629.0
2018-01-23 09:40:00,53.77,53.9,53.72,53.88,114886.0,41.5515,41.652,41.5129,41.6365,114886.0
2018-01-23 09:50:00,53.88,53.89,53.45,53.47,83814.0,41.6365,41.6443,41.3043,41.3197,83814.0
2018-01-23 10:00:00,53.46,53.48,53.24,53.35,181123.0,41.312,41.3274,41.142,41.227,181123.0
2018-01-23 10:10:00,53.35,53.39,53.28,53.33,152481.0,41.227,41.2579,41.1729,41.2115,152481.0
2018-01-23 10:20:00,53.34,53.36,53.19,53.25,105318.0,41.2192,41.2347,41.1033,41.1497,105318.0
2018-01-23 10:30:00,53.25,53.43,53.23,53.27,83563.0,41.1497,41.2888,41.1342,41.1652,83563.0
2018-01-23 10:40:00,53.27,53.29,53.21,53.23,74235.0,41.1652,41.1806,41.1188,41.1342,74235.0
2018-01-23 10:50:00,53.24,53.48,53.23,53.45,99122.0,41.142,41.3274,41.1342,41.3043,99122.0
2018-01-23 11:00:00,53.45,53.53,53.4,53.43,67100.0,41.3043,41.3661,41.2656,41.2888,67100.0
2018-01-23 11:10:00,53.43,53.43,53.35,53.39,61273.0,41.2888,41.2888,41.227,41.2579,61273.0
2018-01-23 11:20:00,53.39,53.42,53.33,53.39,54825.0,41.2579,41.2811,41.2115,41.2579,54825.0
2018-01-23 11:30:00,53.39,53.44,53.35,53.4,53049.0,41.2579,41.2965,41.227,41.2656,53049.0
2018-01-23 11:40:00,53.4,53.43,53.33,53.4,62983.0,41.2656,41.2888,41.2115,41.2656,62983.0
2018-01-23 11:50:00,53.39,53.51,53.38,53.47,61562.0,41.2579,41.3506,41.2502,41.3197,61562.0
2018-01-23 12:00:00,53.48,53.63,53.48,53.62,72347.0,41.3274,41.4433,41.3274,41.4356,72347.0
2018-01-23 12:10:00,53.62,53.63,53.53,53.56,62734.0,41.4356,41.4433,41.3661,41.3893,62734.0
2018-01-23 12:20:00,53.57,53.6,53.5,53.56,57651.0,41.397,41.4202,41.3429,41.3893,57651.0
2018-01-23 12:30:00,53.55,53.58,53.52,53.55,67698.0,41.3815,41.4047,41.3583,41.3815,67698.0
2018-01-23 12:40:00,53.55,53.55,53.44,53.45,67572.0,41.3815,41.3815,41.2965,41.3043,67572.0
2018-01-23 12:50:00,53.44,53.49,53.42,53.49,65220.0,41.2965,41.3352,41.2811,41.3352,65220.0
2018-01-23 13:00:00,53.48,53.51,53.45,53.49,53187.0,41.3274,41.3506,41.3043,41.3352,53187.0
2018-01-23 13:10:00,53.48,53.52,53.48,53.5,32481.0,41.3274,41.3583,41.3274,41.3429,32481.0
2018-01-23 13:20:00,53.5,53.53,53.48,53.52,43788.0,41.3429,41.3661,41.3274,41.3583,43788.0
2018-01-23 13:30:00,53.51,53.52,53.48,53.5,57965.0,41.3506,41.3583,41.3274,41.3429,57965.0
2018-01-23 13:40:00,53.5,53.57,53.49,53.51,67242.0,41.3429,41.397,41.3352,41.3506,67242.0
2018-01-23 13:50:00,53.51,53.63,53.51,53.63,67974.0,41.3506,41.4433,41.3506,41.4433,67974.0
2018-01-23 14:00:00,53.63,53.63,53.58,53.59,39636.0,41.4433,41.4433,41.4047,41.4124,39636.0
2018-01-23 14:10:00,53.59,53.59,53.49,53.52,51593.0,41.4124,41.4124,41.3352,41.3583,51593.0
2018-01-23 14:20:00,53.53,53.56,53.49,53.56,45151.0,41.3661,41.3893,41.3352,41.3893,45151.0
2018-01-23 14:30:00,53.56,53.63,53.56,53.62,70745.0,41.3893,41.4433,41.3893,41.4356,70745.0
2018-01-23 14:40:00,53.61,53.72,53.61,53.71,66216.0,41.4279,41.5129,41.4279,41.5052,66216.0
2018-01-23 14:50:00,53.71,53.75,53.7,53.72,68361.0,41.5052,41.5361,41.4974,41.5129,68361.0
2018-01-23 15:00:00,53.72,53.72,53.6,53.63,63547.0,41.5129,41.5129,41.4202,41.4433,63547.0
2018-01-23 15:10:00,53.63,53.65,53.57,53.65,69136.0,41.4433,41.4588,41.397,41.4588,69136.0
2018-01-23 15:20:00,53.65,53.74,53.64,53.73,70490.0,41.4588,41.5284,41.4511,41.5206,70490.0
2018-01-23 15:30:00,53.73,53.78,53.72,53.75,79169.0,41.5206,41.5593,41.5129,41.5361,79169.0
2018-01-23 15:40:00,53.74,53.75,53.66,53.71,162465.0,41.5284,41.5361,41.4665,41.5052,162465.0
2018-01-23 15:50:00,53.71,53.71,53.55,53.61,301784.0,41.5052,41.5052,41.3815,41.4279,301784.0
2018-01-24 09:30:00,54.12,54.15,53.74,53.82,116928.0,41.822,41.8452,41.5284,41.5902,116928.0
2018-01-24 09:40:00,53.81,53.96,53.76,53.96,104200.0,41.5824,41.6984,41.5438,41.6984,104200.0
2018-01-24 09:50:00,53.96,54.1,53.9,54.0,133343.0,41.6984,41.8065,41.652,41.7293,133343.0
2018-01-24 10:00:00,54.0,54.12,53.95,54.1,173732.0,41.7293,41.822,41.6906,41.8065,173732.0
2018-01-24 10:10:00,54.09,54.09,53.94,53.95,69673.0,41.7988,41.7988,41.6829,41.6906,69673.0
2018-01-24 10:20:00,53.95,54.0,53.92,54.0,77884.0,41.6906,41.7293,41.6675,41.7293,77884.0
2018-01-24 10:30:00,54.0,54.06,53.93,54.0,91769.0,41.7293,41.7756,41.6752,41.7293,91769.0
2018-01-24 10:40:00,54.0,54.05,53.96,53.97,78861.0,41.7293,41.7679,41.6984,41.7061,78861.0
2018-01-24 10:50:00,53.98,53.99,53.87,53.99,92098.0,41.7138,41.7215,41.6288,41.7215,92098.0
2018-01-24 11:00:00,53.99,54.08,53.99,54.01,54755.0,41.7215,41.7911,41.7215,41.737,54755.0
2018-01-24 11:10:00,54.01,54.04,53.92,54.04,90598.0,41.737,41.7602,41.6675,41.7602,90598.0
2018-01-24 11:20:00,54.04,54.05,53.9,53.91,88023.0,41.7602,41.7679,41.652,41.6597,88023.0
2018-01-24 11:30:00,53.91,53.93,53.77,53.85,102257.0,41.6597,41.6752,41.5515,41.6134,102257.0
2018-01-24 11:40:00,53.85,53.91,53.8,53.82,59508.0,41.6134,41.6597,41.5747,41.5902,59508.0
2018-01-24 11:50:00,53.81,53.93,53.81,53.86,47809.0,41.5824,41.6752,41.5824,41.6211,47809.0
2018-01-24 12:00:00,53.86,53.95,53.8,53.92,47591.0,41.6211,41.6906,41.5747,41.6675,47591.0
2018-01-24 12:10:00,53.92,53.99,53.91,53.93,38310.0,41.6675,41.7215,41.6597,41.6752,38310.0
2018-01-24 12:20:00,53.93,53.93,53.82,53.92,46074.0,41.6752,41.6752,41.5902,41.6675,46074.0
2018-01-24 12:30:00,53.92,53.93,53.82,53.82,30552.0,41.6675,41.6752,41.5902,41.5902,30552.0
2018-01-24 12:40:00,53.82,53.84,53.74,53.84,40612.0,41.5902,41.6056,41.5284,41.6056,40612.0
2018-01-24 12:50:00,53.83,53.91,53.82,53.87,34979.0,41.5979,41.6597,41.5902,41.6288,34979.0
2018-01-24 13:00:00,53.86,53.88,53.73,53.74,29826.0,41.6211,41.6365,41.5206,41.5284,29826.0
2018-01-24 13:10:00,53.73,53.81,53.72,53.76,64580.0,41.5206,41.5824,41.5129,41.5438,64580.0
2018-01-24 13:20:00,53.75,53.9,53.75,53.88,43946.0,41.5361,41.652,41.5361,41.6365,43946.0
2018-01-24 13:30:00,53.89,53.99,53.87,53.99,74684.0,41.6443,41.7215,41.6288,41.7215,74684.0
2018-01-24 13:40:00,53.99,54.08,53.97,54.05,54563.0,41.7215,41.7911,41.7061,41.7679,54563.0
2018-01-24 13:50:00,54.04,54.12,54.0,54.07,68881.0,41.7602,41.822,41.7293,41.7834,68881.0
2018-01-24 14:00:00,54.07,54.08,53.97,53.98,36137.0,41.7834,41.7911,41.7061,41.7138,36137.0
2018-01-24 14:10:00,53.99,54.11,53.98,54.11,35487.0,41.7215,41.8143,41.7138,41.8143,35487.0
2018-01-24 14:20:00,54.11,54.14,54.04,54.1,32890.0,41.8143,41.8375,41.7602,41.8065,32890.0
2018-01-24 14:30:00,54.1,54.1,54.03,54.07,34926.0,41.8065,41.8065,41.7525,41.7834,34926.0
2018-01-24 14:40:00,54.07,54.16,54.06,54.15,42459.0,41.7834,41.8529,41.7756,41.8452,42459.0
2018-01-24 14:50:00,54.16,54.17,54.06,54.11,34708.0,41.8529,41.8606,41.7756,41.8143,34708.0
2018-01-24 15:00:00,54.11,54.11,54.04,54.09,66216.0,41.8143,41.8143,41.7602,41.7988,66216.0
2018-01-24 15:10:00,54.08,54.13,54.06,54.1,82812.0,41.7911,41.8297,41.7756,41.8065,82812.0
2018-01-24 15:20:00,54.1,54.15,54.09,54.15,46388.0,41.8065,41.8452,41.7988,41.8452,46388.0
2018-01-24 15:30:00,54.15,54.16,54.11,54.16,104108.0,41.8452,41.8529,41.8143,41.8529,104108.0
2018-01-24 15:40:00,54.15,54.24,54.1,54.15,138463.0,41.8452,41.9147,41.8065,41.8452,138463.0
2018-01-24 15:50:00,54.15,54.16,54.08,54.12,302899.0,41.8452,41.8529,41.7911,41.822,302899.0
2018-01-25 09:30:00,54.25,54.25,53.83,53.88,137221.0,41.9225,41.9225,41.5979,41.6365,137221.0
2018-01-25 09:40:00,53.86,54.04,53.85,53.92,91387.0,41.6211,41.7602,41.6134,41.6675,91387.0
2018-01-25 09:50:00,53.92,54.02,53.81,54.02,98897.0,41.6675,41.7447,41.5824,41.7447,98897.0
2018-01-25 10:00:00,54.02,54.09,53.9,53.91,64924.0,41.7447,41.7988,41.652,41.6597,64924.0
2018-01-25 10:10:00,53.91,54.04,53.9,54.03,68934.0,41.6597,41.7602,41.652,41.7525,68934.0
2018-01-25 10:20:00,54.02,54.1,53.98,54.0,61655.0,41.7447,41.8065,41.7138,41.7293,61655.0
2018-01-25 10:30:00,54.01,54.14,53.96,54.01,363350.0,41.737,41.8375,41.6984,41.737,363350.0
2018-01-25 10:40:00,54.01,54.04,53.95,54.01,44306.0,41.737,41.7602,41.6906,41.737,44306.0
2018-01-25 10:50:00,54.02,54.06,53.95,53.98,58740.0,41.7447,41.7756,41.6906,41.7138,58740.0
2018-01-25 11:00:00,53.98,54.04,53.96,53.98,149273.0,41.7138,41.7602,41.6984,41.7138,149273.0
2018-01-25 11:10:00,53.99,54.06,53.98,53.98,94617.0,41.7215,41.7756,41.7138,41.7138,94617.0
2018-01-25 11:20:00,53.98,53.99,53.91,53.96,47156.0,41.7138,41.7215,41.6597,41.6984,47156.0
2018-01-25 11:30:00,53.98,54.07,53.95,54.07,51952.0,41.7138,41.7834,41.6906,41.7834,51952.0
2018-01-25 11:40:00,54.08,54.2,54.08,54.13,67123.0,41.7911,41.8838,41.7911,41.8297,67123.0
2018-01-25 11:50:00,54.14,54.16,54.11,54.12,33658.0,41.8375,41.8529,41.8143,41.822,33658.0
2018-01-25 12:00:00,54.13,54.15,54.07,54.08,55932.0,41.8297,41.8452,41.7834,41.7911,55932.0
2018-01-25 12:10:00,54.07,54.14,54.07,54.12,26499.0,41.7834,41.8375,41.7834,41.822,26499.0
2018-01-25 12:20:00,54.12,54.15,54.07,54.13,60898.0,41.822,41.8452,41.7834,41.8297,60898.0
2018-01-25 12:30:00,54.13,54.18,54.13,54.16,36031.0,41.8297,41.8684,41.8297,41.8529,36031.0
2018-01-25 12:40:00,54.15,54.22,54.12,54.21,60462.0,41.8452,41.8993,41.822,41.8916,60462.0
2018-01-25 12:50:00,54.22,54.22,54.15,54.19,36499.0,41.8993,41.8993,41.8452,41.8761,36499.0
2018-01-25 13:00:00,54.19,54.21,54.14,54.18,51834.0,41.8761,41.8916,41.8375,41.8684,51834.0
2018-01-25 13:10:00,54.19,54.21,54.13,54.14,44534.0,41.8761,41.8916,41.8297,41.8375,44534.0
2018-01-25 13:20:00,54.13,54.14,54.04,54.06,54924.0,41.8297,41.8375,41.7602,41.7756,54924.0
2018-01-25 13:30:00,54.06,54.06,53.99,54.06,89341.0,41.7756,41.7756,41.7215,41.7756,89341.0
2018-01-25 13:40:00,54.07,54.12,54.04,54.11,55400.0,41.7834,41.822,41.7602,41.8143,55400.0
2018-01-25 13:50:00,54.1,54.16,54.1,54.14,37182.0,41.8065,41.8529,41.8065,41.8375,37182.0
2018-01-25 14:00:00,54.14,54.16,54.09,54.12,60075.0,41.8375,41.8529,41.7988,41.822,60075.0
2018-01-25 14:10:00,54.12,54.13,53.98,54.09,67283.0,41.822,41.8297,41.7138,41.7988,67283.0
2018-01-25 14:20:00,54.09,54.11,54.05,54.09,44337.0,41.7988,41.8143,41.7679,41.7988,44337.0
2018-01-25 14:30:00,54.09,54.11,54.01,54.03,46389.0,41.7988,41.8143,41.737,41.7525,46389.0
2018-01-25 14:40:00,54.04,54.05,54.0,54.04,61928.0,41.7602,41.7679,41.7293,41.7602,61928.0
2018-01-25 14:50:00,54.05,54.07,53.98,54.0,79932.0,41.7679,41.7834,41.7138,41.7293,79932.0
2018-01-25 15:00:00,54.0,54.03,53.94,53.97,76875.0,41.7293,41.7525,41.6829,41.7061,76875.0
2018-01-25 15:10:00,53.96,54.01,53.9,53.97,122566.0,41.6984,41.737,41.652,41.7061,122566.0
2018-01-25 15:20:00,53.97,54.11,53.97,54.09,72626.0,41.7061,41.8143,41.7061,41.7988,72626.0
2018-01-25 15:30:00,54.08,54.1,54.02,54.05,67458.0,41.7911,41.8065,41.7447,41.7679,67458.0
2018-01-25 15:40:00,54.05,54.11,54.03,54.03,103558.0,41.7679,41.8143,41.7525,41.7525,103558.0
2018-01-25 15:50:00,54.03,54.07,53.97,54.01,192917.0,41.7525,41.7834,41.7061,41.737,192917.0
2018-01-26 09:30:00,54.25,54.26,54.03,54.26,97833.0,41.9225,41.9302,41.7525,41.9302,97833.0
2018-01-26 09:40:00,54.25,54.33,54.19,54.19,53601.0,41.9225,41.9843,41.8761,41.8761,53601.0
2018-01-26 09:50:00,54.2,54.24,54.11,54.14,54626.0,41.8838,41.9147,41.8143,41.8375,54626.0
2018-01-26 10:00:00,54.14,54.2,54.11,54.19,34017.0,41.8375,41.8838,41.8143,41.8761,34017.0
2018-01-26 10:10:00,54.19,54.19,54.08,54.13,31689.0,41.8761,41.8761,41.7911,41.8297,31689.0
2018-01-26 10:20:00,54.13,54.13,54.02,54.04,25576.0,41.8297,41.8297,41.7447,41.7602,25576.0
2018-01-26 10:30:00,54.05,54.14,54.04,54.11,39890.0,41.7679,41.8375,41.7602,41.8143,39890.0
2018-01-26 10:40:00,54.11,54.17,54.06,54.07,42535.0,41.8143,41.8606,41.7756,41.7834,42535.0
2018-01-26 10:50:00,54.06,54.14,54.03,54.04,59388.0,41.7756,41.8375,41.7525,41.7602,59388.0
2018-01-26 11:00:00,54.05,54.12,54.03,54.08,35776.0,41.7679,41.822,41.7525,41.7911,35776.0
2018-01-26 11:10:00,54.09,54.09,54.03,54.08,28292.0,41.7988,41.7988,41.7525,41.7911,28292.0
2018-01-26 11:20:00,54.07,54.14,54.06,54.12,25126.0,41.7834,41.8375,41.7756,41.822,25126.0
2018-01-26 11:30:00,54.12,54.24,54.12,54.24,43572.0,41.822,41.9147,41.822,41.9147,43572.0
2018-01-26 11:40:00,54.24,54.3,54.22,54.23,35516.0,41.9147,41.9611,41.8993,41.907,35516.0
2018-01-26 11:50:00,54.22,54.24,54.18,54.24,35499.0,41.8993,41.9147,41.8684,41.9147,35499.0
2018-01-26 12:00:00,54.23,54.37,54.23,54.36,29618.0,41.907,42.0152,41.907,42.0075,29618.0
2018-01-26 12:10:00,54.36,54.38,54.29,54.33,29492.0,42.0075,42.0229,41.9534,41.9843,29492.0
2018-01-26 12:20:00,54.33,54.4,54.32,54.4,31430.0,41.9843,42.0384,41.9766,42.0384,31430.0
2018-01-26 12:30:00,54.4,54.4,54.33,54.38,46493.0,42.0384,42.0384,41.9843,42.0229,46493.0
2018-01-26 12:40:00,54.38,54.38,54.32,54.36,58066.0,42.0229,42.0229,41.9766,42.0075,58066.0
2018-01-26 12:50:00,54.37,54.41,54.36,54.39,52537.0,42.0152,42.0461,42.0075,42.0306,52537.0
2018-01-26 13:00:00,54.4,54.49,54.4,54.48,30632.0,42.0384,42.1079,42.0384,42.1002,30632.0
2018-01-26 13:10:00,54.47,54.48,54.43,54.47,23285.0,42.0925,42.1002,42.0616,42.0925,23285.0
2018-01-26 13:20:00,54.47,54.49,54.44,54.45,30873.0,42.0925,42.1079,42.0693,42.077,30873.0
2018-01-26 13:30:00,54.45,54.47,54.43,54.44,37312.0,42.077,42.0925,42.0616,42.0693,37312.0
2018-01-26 13:40:00,54.44,54.54,54.44,54.53,37364.0,42.0693,42.1466,42.0693,42.1388,37364.0
2018-01-26 13:50:00,54.54,54.58,54.52,54.54,55359.0,42.1466,42.1775,42.1311,42.1466,55359.0
2018-01-26 14:00:00,54.55,54.55,54.47,54.51,32455.0,42.1543,42.1543,42.0925,42.1234,32455.0
2018-01-26 14:10:00,54.5,54.54,54.48,54.53,41230.0,42.1157,42.1466,42.1002,42.1388,41230.0
2018-01-26 14:20:00,54.52,54.55,54.47,54.48,34862.0,42.1311,42.1543,42.0925,42.1002,34862.0
2018-01-26 14:30:00,54.48,54.49,54.46,54.48,45931.0,42.1002,42.1079,42.0847,42.1002,45931.0
2018-01-26 14:40:00,54.48,54.51,54.46,54.5,40645.0,42.1002,42.1234,42.0847,42.1157,40645.0
2018-01-26 14:50:00,54.49,54.5,54.46,54.48,31357.0,42.1079,42.1157,42.0847,42.1002,31357.0
2018-01-26 15:00:00,54.48,54.57,54.46,54.55,57078.0,42.1002,42.1697,42.0847,42.1543,57078.0
2018-01-26 15:10:00,54.56,54.63,54.55,54.62,59411.0,42.162,42.2161,42.1543,42.2084,59411.0
2018-01-26 15:20:00,54.62,54.64,54.57,54.6,55772.0,42.2084,42.2238,42.1697,42.1929,55772.0
2018-01-26 15:30:00,54.59,54.67,54.57,54.66,73263.0,42.1852,42.247,42.1697,42.2393,73263.0
2018-01-26 15:40:00,54.66,54.73,54.63,54.71,156298.0,42.2393,42.2934,42.2161,42.2779,156298.0
2018-01-26 15:50:00,54.71,54.76,54.64,54.75,353018.0,42.2779,42.3166,42.2238,42.3088,353018.0
2018-01-29 09:30:00,54.63,55.21,54.63,55.2,217861.0,42.2161,42.6643,42.2161,42.6566,217861.0
2018-01-29 09:40:00,55.2,55.21,54.95,55.05,139472.0,42.6566,42.6643,42.4634,42.5407,139472.0
2018-01-29 09:50:00,55.06,55.21,55.0,55.15,102561.0,42.5484,42.6643,42.502,42.618,102561.0
2018-01-29 10:00:00,55.15,55.16,54.96,55.01,136693.0,42.618,42.6257,42.4711,42.5098,136693.0
2018-01-29 10:10:00,55.01,55.07,54.87,54.91,247909.0,42.5098,42.5561,42.4016,42.4325,247909.0
2018-01-29 10:20:00,54.9,55.04,54.89,55.0,198111.0,42.4248,42.5329,42.417,42.502,198111.0
2018-01-29 10:30:00,54.99,54.99,54.82,54.83,172804.0,42.4943,42.4943,42.3629,42.3707,172804.0
2018-01-29 10:40:00,54.83,54.84,54.66,54.82,124685.0,42.3707,42.3784,42.2393,42.3629,124685.0
2018-01-29 10:50:00,54.82,54.82,54.68,54.7,100302.0,42.3629,42.3629,42.2548,42.2702,100302.0
2018-01-29 11:00:00,54.7,54.75,54.65,54.73,45697.0,42.2702,42.3088,42.2316,42.2934,45697.0
2018-01-29 11:10:00,54.73,54.8,54.69,54.78,87659.0,42.2934,42.3475,42.2625,42.332,87659.0
2018-01-29 11:20:00,54.78,54.83,54.67,54.81,58364.0,42.332,42.3707,42.247,42.3552,58364.0
2018-01-29 11:30:00,54.8,54.93,54.77,54.91,109868.0,42.3475,42.4479,42.3243,42.4325,109868.0
2018-01-29 11:40:00,54.91,54.92,54.78,54.85,83773.0,42.4325,42.4402,42.332,42.3861,83773.0
2018-01-29 11:50:00,54.86,54.9,54.81,54.83,55700.0,42.3938,42.4248,42.3552,42.3707,55700.0
2018-01-29 12:00:00,54.82,54.83,54.75,54.8,48885.0,42.3629,42.3707,42.3088,42.3475,48885.0
2018-01-29 12:10:00,54.79,54.85,54.77,54.84,38544.0,42.3398,42.3861,42.3243,42.3784,38544.0
2018-01-29 12:20:00,54.85,54.85,54.78,54.81,27401.0,42.3861,42.3861,42.332,42.3552,27401.0
2018-01-29 12:30:00,54.82,54.84,54.77,54.81,43681.0,42.3629,42.3784,42.3243,42.3552,43681.0
2018-01-29 12:40:00,54.81,54.85,54.78,54.82,59231.0,42.3552,42.3861,42.332,42.3629,59231.0
2018-01-29 12:50:00,54.81,54.92,54.81,54.89,57059.0,42.3552,42.4402,42.3552,42.417,57059.0
2018-01-29 13:00:00,54.89,54.91,54.84,54.85,51402.0,42.417,42.4325,42.3784,42.3861,51402.0
2018-01-29 13:10:00,54.85,54.92,54.85,54.91,30566.0,42.3861,42.4402,42.3861,42.4325,30566.0
2018-01-29 13:20:00,54.91,54.95,54.89,54.93,34656.0,42.4325,42.4634,42.417,42.4479,34656.0
2018-01-29 13:30:00,54.93,54.94,54.82,54.84,52258.0,42.4479,42.4557,42.3629,42.3784,52258.0
2018-01-29 13:40:00,54.84,54.85,54.79,54.83,102572.0,42.3784,42.3861,42.3398,42.3707,102572.0
2018-01-29 13:50:00,54.83,54.87,54.8,54.83,77237.0,42.3707,42.4016,42.3475,42.3707,77237.0
2018-01-29 14:00:00,54.83,54.92,54.82,54.85,50101.0,42.3707,42.4402,42.3629,42.3861,50101.0
2018-01-29 14:10:00,54.86,54.86,54.74,54.74,135517.0,42.3938,42.3938,42.3011,42.3011,135517.0
2018-01-29 14:20:00,54.75,54.76,54.72,54.73,61336.0,42.3088,42.3166,42.2857,42.2934,61336.0
2018-01-29 14:30:00,54.74,54.76,54.37,54.52,166352.0,42.3011,42.3166,42.0152,42.1311,166352.0
2018-01-29 14:40:00,54.52,54.59,54.51,54.55,71807.0,42.1311,42.1852,42.1234,42.1543,71807.0
2018-01-29 14:50:00,54.55,54.64,54.53,54.64,117124.0,42.1543,42.2238,42.1388,42.2238,117124.0
2018-01-29 15:00:00,54.63,54.65,54.62,54.64,94095.0,42.2161,42.2316,42.2084,42.2238,94095.0
2018-01-29 15:10:00,54.64,54.68,54.63,54.67,197380.0,42.2238,42.2548,42.2161,42.247,197380.0
2018-01-29 15:20:00,54.66,54.67,54.59,54.59,119875.0,42.2393,42.247,42.1852,42.1852,119875.0
2018-01-29 15:30:00,54.59,54.65,54.55,54.58,149556.0,42.1852,42.2316,42.1543,42.1775,149556.0
2018-01-29 15:40:00,54.58,54.61,54.41,54.41,155669.0,42.1775,42.2007,42.0461,42.0461,155669.0
2018-01-29 15:50:00,54.42,54.46,54.39,54.4,493586.0,42.0538,42.0847,42.0306,42.0384,493586.0
2018-01-30 09:30:00,50.25,50.82,49.52,50.1,3157928.0,38.8314,39.2719,38.2673,38.7155,3157928.0
2018-01-30 09:40:00,50.11,50.48,49.54,49.54,1273475.0,38.7232,39.0091,38.2827,38.2827,1273475.0
2018-01-30 09:50:00,49.54,49.86,49.09,49.77,1133683.0,38.2827,38.53,37.935,38.4605,1133683.0
2018-01-30 10:00:00,49.77,49.93,49.29,49.44,1640457.0,38.4605,38.5841,38.0896,38.2055,1640457.0
2018-01-30 10:10:00,49.45,49.62,49.28,49.46,805295.0,38.2132,38.3446,38.0818,38.2209,805295.0
2018-01-30 10:20:00,49.45,49.7,49.37,49.52,807924.0,38.2132,38.4064,38.1514,38.2673,807924.0
2018-01-30 10:30:00,49.51,50.08,49.5,49.77,1059483.0,38.2596,38.7,38.2518,38.4605,1059483.0
2018-01-30 10:40:00,49.8,49.8,49.55,49.66,487336.0,38.4837,38.4837,38.2905,38.3755,487336.0
2018-01-30 10:50:00,49.66,49.7,49.54,49.59,805722.0,38.3755,38.4064,38.2827,38.3214,805722.0
2018-01-30 11:00:00,49.59,49.64,49.43,49.6,1078799.0,38.3214,38.36,38.1977,38.3291,1078799.0
2018-01-30 11:10:00,49.61,49.62,49.45,49.61,696946.0,38.3368,38.3446,38.2132,38.3368,696946.0
2018-01-30 11:20:00,49.61,49.84,49.6,49.67,533417.0,38.3368,38.5146,38.3291,38.3832,533417.0
2018-01-30 11:30:00,49.66,49.73,49.53,49.62,284266.0,38.3755,38.4296,38.275,38.3446,284266.0
2018-01-30 11:40:00,49.62,49.73,49.46,49.51,313464.0,38.3446,38.4296,38.2209,38.2596,313464.0
2018-01-30 11:50:00,49.5,49.63,49.48,49.54,431725.0,38.2518,38.3523,38.2364,38.2827,431725.0
2018-01-30 12:00:00,49.54,49.61,49.35,49.48,240025.0,38.2827,38.3368,38.1359,38.2364,240025.0
2018-01-30 12:10:00,49.48,49.49,49.25,49.34,252681.0,38.2364,38.2441,38.0586,38.1282,252681.0
2018-01-30 12:20:00,49.34,49.37,49.0,49.2,454928.0,38.1282,38.1514,37.8655,38.02,454928.0
2018-01-30 12:30:00,49.19,49.65,49.19,49.6,539279.0,38.0123,38.3677,38.0123,38.3291,539279.0
2018-01-30 12:40:00,49.6,49.65,49.26,49.26,616458.0,38.3291,38.3677,38.0664,38.0664,616458.0
2018-01-30 12:50:00,49.27,49.6,49.26,49.58,283552.0,38.0741,38.3291,38.0664,38.3137,283552.0
2018-01-30 13:00:00,49.59,49.6,49.32,49.41,539968.0,38.3214,38.3291,38.1127,38.1823,539968.0
2018-01-30 13:10:00,49.38,49.56,49.36,49.5,209589.0,38.1591,38.2982,38.1436,38.2518,209589.0
2018-01-30 13:20:00,49.49,49.5,49.32,49.35,222027.0,38.2441,38.2518,38.1127,38.1359,222027.0
2018-01-30 13:30:00,49.36,49.6,49.32,49.6,367014.0,38.1436,38.3291,38.1127,38.3291,367014.0
2018-01-30 13:40:00,49.59,49.69,49.54,49.58,712200.0,38.3214,38.3987,38.2827,38.3137,712200.0
2018-01-30 13:50:00,49.58,49.74,49.57,49.64,362205.0,38.3137,38.4373,38.3059,38.36,362205.0
2018-01-30 14:00:00,49.64,49.74,49.54,49.7,289681.0,38.36,38.4373,38.2827,38.4064,289681.0
2018-01-30 14:10:00,49.7,49.86,49.65,49.78,501626.0,38.4064,38.53,38.3677,38.4682,501626.0
2018-01-30 14:20:00,49.78,49.97,49.76,49.88,392199.0,38.4682,38.615,38.4528,38.5455,392199.0
2018-01-30 14:30:00,49.88,50.05,49.85,50.04,895527.0,38.5455,38.6769,38.5223,38.6691,895527.0
2018-01-30 14:40:00,50.04,50.04,49.87,49.87,494072.0,38.6691,38.6691,38.5378,38.5378,494072.0
2018-01-30 14:50:00,49.86,49.96,49.75,49.87,347480.0,38.53,38.6073,38.445,38.5378,347480.0
2018-01-30 15:00:00,49.88,49.96,49.6,49.6,447081.0,38.5455,38.6073,38.3291,38.3291,447081.0
2018-01-30 15:10:00,49.61,49.79,49.6,49.71,448817.0,38.3368,38.4759,38.3291,38.4141,448817.0
2018-01-30 15:20:00,49.71,49.78,49.44,49.55,387879.0,38.4141,38.4682,38.2055,38.2905,387879.0
2018-01-30 15:30:00,49.55,49.7,49.49,49.65,449778.0,38.2905,38.4064,38.2441,38.3677,449778.0
2018-01-30 15:40:00,49.65,49.85,49.58,49.77,725788.0,38.3677,38.5223,38.3137,38.4605,725788.0
2018-01-30 15:50:00,49.78,49.85,49.7,49.71,1760194.0,38.4682,38.5223,38.4064,38.4141,1760194.0
2018-01-31 09:30:00,48.47,49.5,48.42,49.16,1479505.0,37.4559,38.2518,37.4172,37.9891,1479505.0
2018-01-31 09:40:00,49.16,49.23,48.72,48.77,802304.0,37.9891,38.0432,37.6491,37.6877,802304.0
2018-01-31 09:50:00,48.76,48.82,48.34,48.37,936103.0,37.68,37.7264,37.3554,37.3786,936103.0
2018-01-31 10:00:00,48.38,48.46,48.02,48.15,1285511.0,37.3863,37.4482,37.1081,37.2086,1285511.0
2018-01-31 10:10:00,48.16,48.64,48.01,48.53,670934.0,37.2163,37.5873,37.1004,37.5023,670934.0
2018-01-31 10:20:00,48.55,48.89,48.55,48.81,642840.0,37.5177,37.7804,37.5177,37.7186,642840.0
2018-01-31 10:30:00,48.82,48.86,48.53,48.59,645760.0,37.7264,37.7573,37.5023,37.5486,645760.0
2018-01-31 10:40:00,48.59,48.7,48.4,48.58,740775.0,37.5486,37.6336,37.4018,37.5409,740775.0
2018-01-31 10:50:00,48.58,48.59,48.34,48.47,654594.0,37.5409,37.5486,37.3554,37.4559,654594.0
2018-01-31 11:00:00,48.48,48.67,48.37,48.5,508397.0,37.4636,37.6104,37.3786,37.4791,508397.0
2018-01-31 11:10:00,48.5,48.65,48.45,48.5,444468.0,37.4791,37.595,37.4404,37.4791,444468.0
2018-01-31 11:20:00,48.49,48.5,48.37,48.37,565995.0,37.4713,37.4791,37.3786,37.3786,565995.0
2018-01-31 11:30:00,48.37,48.42,48.22,48.23,676434.0,37.3786,37.4172,37.2627,37.2704,676434.0
2018-01-31 11:40:00,48.24,48.29,48.15,48.25,366341.0,37.2781,37.3168,37.2086,37.2859,366341.0
2018-01-31 11:50:00,48.26,48.35,48.17,48.21,372938.0,37.2936,37.3632,37.2241,37.255,372938.0
2018-01-31 12:00:00,48.21,48.47,48.21,48.44,414139.0,37.255,37.4559,37.255,37.4327,414139.0
2018-01-31 12:10:00,48.43,48.46,48.22,48.4,302133.0,37.425,37.4482,37.2627,37.4018,302133.0
2018-01-31 12:20:00,48.4,48.48,48.36,48.41,170273.0,37.4018,37.4636,37.3709,37.4095,170273.0
2018-01-31 12:30:00,48.41,48.46,48.19,48.34,410554.0,37.4095,37.4482,37.2395,37.3554,410554.0
2018-01-31 12:40:00,48.34,48.46,48.25,48.45,682170.0,37.3554,37.4482,37.2859,37.4404,682170.0
2018-01-31 12:50:00,48.45,48.47,48.34,48.46,486124.0,37.4404,37.4559,37.3554,37.4482,486124.0
2018-01-31 13:00:00,48.46,48.47,48.26,48.32,328254.0,37.4482,37.4559,37.2936,37.34,328254.0
2018-01-31 13:10:00,48.32,48.42,48.3,48.39,302769.0,37.34,37.4172,37.3245,37.3941,302769.0
2018-01-31 13:20:00,48.4,48.47,48.35,48.37,511553.0,37.4018,37.4559,37.3632,37.3786,511553.0
2018-01-31 13:30:00,48.36,48.47,48.34,48.45,268516.0,37.3709,37.4559,37.3554,37.4404,268516.0
2018-01-31 13:40:00,48.45,48.6,48.4,48.55,491861.0,37.4404,37.5563,37.4018,37.5177,491861.0
2018-01-31 13:50:00,48.55,48.76,48.54,48.67,289655.0,37.5177,37.68,37.51,37.6104,289655.0
2018-01-31 14:00:00,48.67,48.83,48.51,48.61,668229.0,37.6104,37.7341,37.4868,37.5641,668229.0
2018-01-31 14:10:00,48.61,48.68,48.41,48.51,562345.0,37.5641,37.6182,37.4095,37.4868,562345.0
2018-01-31 14:20:00,48.5,48.51,48.15,48.29,507428.0,37.4791,37.4868,37.2086,37.3168,507428.0
2018-01-31 14:30:00,48.28,48.41,48.24,48.32,439793.0,37.3091,37.4095,37.2781,37.34,439793.0
2018-01-31 14:40:00,48.33,48.4,48.25,48.36,414457.0,37.3477,37.4018,37.2859,37.3709,414457.0
2018-01-31 14:50:00,48.37,48.43,48.29,48.32,355082.0,37.3786,37.425,37.3168,37.34,355082.0
2018-01-31 15:00:00,48.31,48.35,48.25,48.34,680975.0,37.3322,37.3632,37.2859,37.3554,680975.0
2018-01-31 15:10:00,48.34,48.42,48.28,48.37,327987.0,37.3554,37.4172,37.3091,37.3786,327987.0
2018-01-31 15:20:00,48.37,48.47,48.32,48.46,433914.0,37.3786,37.4559,37.34,37.4482,433914.0
2018-01-31 15:30:00,48.46,48.54,48.43,48.46,499994.0,37.4482,37.51,37.425,37.4482,499994.0
2018-01-31 15:40:00,48.46,48.49,48.1,48.1,930775.0,37.4482,37.4713,37.17,37.17,930775.0
2018-01-31 15:50:00,48.11,48.19,48.01,48.07,2656842.0,37.1777,37.2395,37.1004,37.1468,2656842.0
2018-02-01 09:30:00,48.01,48.27,47.72,48.05,569604.0,37.1004,37.3013,36.8763,37.1313,569604.0
2018-02-01 09:40:00,48.05,48.26,47.98,48.26,263310.0,37.1313,37.2936,37.0772,37.2936,263310.0
2018-02-01 09:50:00,48.26,48.67,48.25,48.57,598266.0,37.2936,37.6104,37.2859,37.5332,598266.0
2018-02-01 10:00:00,48.56,48.66,48.44,48.52,538121.0,37.5254,37.6027,37.4327,37.4945,538121.0
2018-02-01 10:10:00,48.51,48.51,48.21,48.31,293128.0,37.4868,37.4868,37.255,37.3322,293128.0
2018-02-01 10:20:00,48.3,48.45,48.23,48.31,241982.0,37.3245,37.4404,37.2704,37.3322,241982.0
2018-02-01 10:30:00,48.3,48.35,48.17,48.18,275607.0,37.3245,37.3632,37.2241,37.2318,275607.0
2018-02-01 10:40:00,48.18,48.19,48.0,48.03,509021.0,37.2318,37.2395,37.0927,37.1159,509021.0
2018-02-01 10:50:00,48.02,48.13,47.96,48.12,277705.0,37.1081,37.1931,37.0618,37.1854,277705.0
2018-02-01 11:00:00,48.13,48.41,48.11,48.13,284227.0,37.1931,37.4095,37.1777,37.1931,284227.0
2018-02-01 11:10:00,48.12,48.12,47.98,48.03,244912.0,37.1854,37.1854,37.0772,37.1159,244912.0
2018-02-01 11:20:00,48.03,48.09,47.95,48.08,327514.0,37.1159,37.1622,37.054,37.1545,327514.0
2018-02-01 11:30:00,48.08,48.33,48.08,48.13,452747.0,37.1545,37.3477,37.1545,37.1931,452747.0
2018-02-01 11:40:00,48.13,48.22,48.11,48.15,186965.0,37.1931,37.2627,37.1777,37.2086,186965.0
2018-02-01 11:50:00,48.16,48.28,48.09,48.28,275466.0,37.2163,37.3091,37.1622,37.3091,275466.0
2018-02-01 12:00:00,48.28,48.39,48.05,48.08,291574.0,37.3091,37.3941,37.1313,37.1545,291574.0
2018-02-01 12:10:00,48.08,48.16,48.02,48.14,183784.0,37.1545,37.2163,37.1081,37.2009,183784.0
2018-02-01 12:20:00,48.14,48.16,47.99,48.06,166047.0,37.2009,37.2163,37.085,37.1391,166047.0
2018-02-01 12:30:00,48.06,48.15,48.06,48.12,95934.0,37.1391,37.2086,37.1391,37.1854,95934.0
2018-02-01 12:40:00,48.12,48.12,48.05,48.09,141403.0,37.1854,37.1854,37.1313,37.1622,141403.0
2018-02-01 12:50:00,48.09,48.11,47.92,47.99,175091.0,37.1622,37.1777,37.0309,37.085,175091.0
2018-02-01 13:00:00,47.98,48.06,47.98,48.03,186513.0,37.0772,37.1391,37.0772,37.1159,186513.0
2018-02-01 13:10:00,48.03,48.26,48.01,48.25,478105.0,37.1159,37.2936,37.1004,37.2859,478105.0
2018-02-01 13:20:00,48.25,48.3,48.16,48.21,210131.0,37.2859,37.3245,37.2163,37.255,210131.0
2018-02-01 13:30:00,48.21,48.38,48.16,48.3,451856.0,37.255,37.3863,37.2163,37.3245,451856.0
2018-02-01 13:40:00,48.3,48.32,48.24,48.3,324488.0,37.3245,37.34,37.2781,37.3245,324488.0
2018-02-01 13:50:00,48.3,48.31,48.19,48.3,189582.0,37.3245,37.3322,37.2395,37.3245,189582.0
2018-02-01 14:00:00,48.3,48.35,48.28,48.32,503528.0,37.3245,37.3632,37.3091,37.34,503528.0
2018-02-01 14:10:00,48.31,48.36,48.26,48.3,494669.0,37.3322,37.3709,37.2936,37.3245,494669.0
2018-02-01 14:20:00,48.29,48.41,48.19,48.4,209360.0,37.3168,37.4095,37.2395,37.4018,209360.0
2018-02-01 14:30:00,48.4,48.52,48.32,48.51,265464.0,37.4018,37.4945,37.34,37.4868,265464.0
2018-02-01 14:40:00,48.5,48.59,48.47,48.52,624507.0,37.4791,37.5486,37.4559,37.4945,624507.0
2018-02-01 14:50:00,48.52,48.53,48.38,48.48,297360.0,37.4945,37.5023,37.3863,37.4636,297360.0
2018-02-01 15:00:00,48.47,48.63,48.41,48.63,503445.0,37.4559,37.5795,37.4095,37.5795,503445.0
2018-02-01 15:10:00,48.63,48.63,48.47,48.55,584202.0,37.5795,37.5795,37.4559,37.5177,584202.0
2018-02-01 15:20:00,48.54,48.55,48.41,48.45,584430.0,37.51,37.5177,37.4095,37.4404,584430.0
2018-02-01 15:30:00,48.45,48.5,48.34,48.45,373362.0,37.4404,37.4791,37.3554,37.4404,373362.0
2018-02-01 15:40:00,48.44,48.5,48.34,48.36,715882.0,37.4327,37.4791,37.3554,37.3709,715882.0
2018-02-01 15:50:00,48.36,48.39,48.29,48.36,1112973.0,37.3709,37.3941,37.3168,37.3709,1112973.0
2018-02-02 09:30:00,47.89,48.11,47.76,47.89,282183.0,37.3189,37.4904,37.2176,37.3189,282183.0
2018-02-02 09:40:00,47.88,48.05,47.83,47.96,185639.0,37.3111,37.4436,37.2722,37.3735,185639.0
2018-02-02 09:50:00,47.96,48.23,47.93,48.19,342121.0,37.3735,37.5839,37.3501,37.5527,342121.0
2018-02-02 10:00:00,48.21,48.21,47.93,48.05,221396.0,37.5683,37.5683,37.3501,37.4436,221396.0
2018-02-02 10:10:00,48.05,48.15,47.85,47.86,299956.0,37.4436,37.5215,37.2878,37.2956,299956.0
2018-02-02 10:20:00,47.86,48.02,47.77,47.97,201869.0,37.2956,37.4202,37.2254,37.3813,201869.0
2018-02-02 10:30:00,47.97,48.03,47.88,48.0,394128.0,37.3813,37.428,37.3111,37.4047,394128.0
2018-02-02 10:40:00,48.01,48.13,48.0,48.05,131642.0,37.4124,37.506,37.4047,37.4436,131642.0
2018-02-02 10:50:00,48.05,48.1,47.97,47.98,115270.0,37.4436,37.4826,37.3813,37.3891,115270.0
2018-02-02 11:00:00,47.97,48.02,47.93,47.98,80352.0,37.3813,37.4202,37.3501,37.3891,80352.0
2018-02-02 11:10:00,47.99,48.04,47.94,47.97,115955.0,37.3969,37.4358,37.3579,37.3813,115955.0
2018-02-02 11:20:00,47.97,48.0,47.94,47.96,74748.0,37.3813,37.4047,37.3579,37.3735,74748.0
2018-02-02 11:30:00,47.96,47.99,47.85,47.96,119750.0,37.3735,37.3969,37.2878,37.3735,119750.0
2018-02-02 11:40:00,47.97,48.01,47.88,47.9,71919.0,37.3813,37.4124,37.3111,37.3267,71919.0
2018-02-02 11:50:00,47.9,48.0,47.85,47.85,307807.0,37.3267,37.4047,37.2878,37.2878,307807.0
2018-02-02 12:00:00,47.85,47.96,47.83,47.94,118544.0,37.2878,37.3735,37.2722,37.3579,118544.0
2018-02-02 12:10:00,47.94,47.99,47.92,47.97,63076.0,37.3579,37.3969,37.3423,37.3813,63076.0
2018-02-02 12:20:00,47.96,47.96,47.86,47.93,68588.0,37.3735,37.3735,37.2956,37.3501,68588.0
2018-02-02 12:30:00,47.93,47.99,47.9,47.92,121806.0,37.3501,37.3969,37.3267,37.3423,121806.0
2018-02-02 12:40:00,47.93,48.01,47.93,47.95,406639.0,37.3501,37.4124,37.3501,37.3657,406639.0
2018-02-02 12:50:00,47.95,47.96,47.89,47.89,151454.0,37.3657,37.3735,37.3189,37.3189,151454.0
2018-02-02 13:00:00,47.89,47.91,47.84,47.86,75380.0,37.3189,37.3345,37.28,37.2956,75380.0
2018-02-02 13:10:00,47.86,47.93,47.81,47.92,110532.0,37.2956,37.3501,37.2566,37.3423,110532.0
2018-02-02 13:20:00,47.93,47.94,47.84,47.9,184838.0,37.3501,37.3579,37.28,37.3267,184838.0
2018-02-02 13:30:00,47.9,47.95,47.88,47.88,51047.0,37.3267,37.3657,37.3111,37.3111,51047.0
2018-02-02 13:40:00,47.88,47.9,47.81,47.85,117278.0,37.3111,37.3267,37.2566,37.2878,117278.0
2018-02-02 13:50:00,47.85,47.87,47.75,47.77,186468.0,37.2878,37.3033,37.2098,37.2254,186468.0
2018-02-02 14:00:00,47.78,47.78,47.62,47.62,194259.0,37.2332,37.2332,37.1085,37.1085,194259.0
2018-02-02 14:10:00,47.62,47.64,47.44,47.5,231019.0,37.1085,37.1241,36.9683,37.015,231019.0
2018-02-02 14:20:00,47.5,47.52,47.41,47.43,326497.0,37.015,37.0306,36.9449,36.9605,326497.0
2018-02-02 14:30:00,47.42,47.79,47.42,47.77,296964.0,36.9527,37.241,36.9527,37.2254,296964.0
2018-02-02 14:40:00,47.78,47.9,47.77,47.87,239561.0,37.2332,37.3267,37.2254,37.3033,239561.0
2018-02-02 14:50:00,47.87,47.88,47.73,47.75,259437.0,37.3033,37.3111,37.1943,37.2098,259437.0
2018-02-02 15:00:00,47.75,47.75,47.58,47.59,217849.0,37.2098,37.2098,37.0774,37.0852,217849.0
2018-02-02 15:10:00,47.58,47.84,47.58,47.78,381581.0,37.0774,37.28,37.0774,37.2332,381581.0
2018-02-02 15:20:00,47.79,47.83,47.72,47.73,143469.0,37.241,37.2722,37.1865,37.1943,143469.0
2018-02-02 15:30:00,47.72,47.8,47.66,47.78,203423.0,37.1865,37.2488,37.1397,37.2332,203423.0
2018-02-02 15:40:00,47.77,47.77,47.58,47.66,292370.0,37.2254,37.2254,37.0774,37.1397,292370.0
2018-02-02 15:50:00,47.66,47.7,47.53,47.58,762090.0,37.1397,37.1709,37.0384,37.0774,762090.0
2018-02-05 09:30:00,47.0,47.22,46.56,46.88,499363.0,36.6254,36.7968,36.2825,36.5319,499363.0
2018-02-05 09:40:00,46.88,46.89,46.7,46.82,273594.0,36.5319,36.5397,36.3916,36.4851,273594.0
2018-02-05 09:50:00,46.82,46.88,46.72,46.83,281413.0,36.4851,36.5319,36.4072,36.4929,281413.0
2018-02-05 10:00:00,46.83,47.2,46.79,47.16,281823.0,36.4929,36.7812,36.4617,36.7501,281823.0
2018-02-05 10:10:00,47.16,47.24,47.09,47.13,236777.0,36.7501,36.8124,36.6955,36.7267,236777.0
2018-02-05 10:20:00,47.13,47.32,47.12,47.27,216397.0,36.7267,36.8748,36.7189,36.8358,216397.0
2018-02-05 10:30:00,47.28,47.28,47.1,47.14,229461.0,36.8436,36.8436,36.7033,36.7345,229461.0
2018-02-05 10:40:00,47.14,47.46,47.11,47.44,212981.0,36.7345,36.9838,36.7111,36.9683,212981.0
2018-02-05 10:50:00,47.44,47.45,47.27,47.32,150804.0,36.9683,36.9761,36.8358,36.8748,150804.0
2018-02-05 11:00:00,47.33,47.4,47.18,47.23,135028.0,36.8825,36.9371,36.7657,36.8046,135028.0
2018-02-05 11:10:00,47.23,47.24,47.13,47.21,156678.0,36.8046,36.8124,36.7267,36.789,156678.0
2018-02-05 11:20:00,47.21,47.25,47.15,47.18,196428.0,36.789,36.8202,36.7423,36.7657,196428.0
2018-02-05 11:30:00,47.17,47.18,47.05,47.14,169031.0,36.7579,36.7657,36.6644,36.7345,169031.0
2018-02-05 11:40:00,47.14,47.15,47.08,47.09,163804.0,36.7345,36.7423,36.6877,36.6955,163804.0
2018-02-05 11:50:00,47.09,47.21,47.05,47.19,147532.0,36.6955,36.789,36.6644,36.7734,147532.0
2018-02-05 12:00:00,47.18,47.19,47.11,47.11,85892.0,36.7657,36.7734,36.7111,36.7111,85892.0
2018-02-05 12:10:00,47.11,47.17,46.94,46.96,140936.0,36.7111,36.7579,36.5786,36.5942,140936.0
2018-02-05 12:20:00,46.96,47.02,46.87,46.94,90438.0,36.5942,36.641,36.5241,36.5786,90438.0
2018-02-05 12:30:00,46.94,47.07,46.93,46.96,81399.0,36.5786,36.6799,36.5708,36.5942,81399.0
2018-02-05 12:40:00,46.97,47.05,46.94,47.03,76210.0,36.602,36.6644,36.5786,36.6488,76210.0
2018-02-05 12:50:00,47.02,47.07,46.89,46.9,89450.0,36.641,36.6799,36.5397,36.5475,89450.0
2018-02-05 13:00:00,46.89,46.89,46.66,46.68,181569.0,36.5397,36.5397,36.3604,36.376,181569.0
2018-02-05 13:10:00,46.67,46.78,46.58,46.59,141438.0,36.3682,36.4539,36.2981,36.3059,141438.0
2018-02-05 13:20:00,46.59,46.68,46.48,46.57,136689.0,36.3059,36.376,36.2202,36.2903,136689.0
2018-02-05 13:30:00,46.57,46.63,46.4,46.41,171453.0,36.2903,36.3371,36.1578,36.1656,171453.0
2018-02-05 13:40:00,46.41,46.62,46.41,46.6,201648.0,36.1656,36.3293,36.1656,36.3137,201648.0
2018-02-05 13:50:00,46.59,46.79,46.59,46.77,220864.0,36.3059,36.4617,36.3059,36.4462,220864.0
2018-02-05 14:00:00,46.78,46.79,46.58,46.64,155191.0,36.4539,36.4617,36.2981,36.3449,155191.0
2018-02-05 14:10:00,46.64,46.83,46.62,46.7,309307.0,36.3449,36.4929,36.3293,36.3916,309307.0
2018-02-05 14:20:00,46.7,46.82,46.6,46.66,289227.0,36.3916,36.4851,36.3137,36.3604,289227.0
2018-02-05 14:30:00,46.66,46.67,46.46,46.5,281796.0,36.3604,36.3682,36.2046,36.2358,281796.0
2018-02-05 14:40:00,46.5,46.57,46.34,46.38,268588.0,36.2358,36.2903,36.1111,36.1422,268588.0
2018-02-05 14:50:00,46.38,46.47,46.12,46.16,271448.0,36.1422,36.2124,35.9396,35.9708,271448.0
2018-02-05 15:00:00,46.15,46.21,45.58,45.64,405932.0,35.963,36.0098,35.5188,35.5656,405932.0
2018-02-05 15:10:00,45.63,46.45,45.55,46.0,685607.0,35.5578,36.1968,35.4955,35.8461,685607.0
2018-02-05 15:20:00,45.98,46.47,45.88,46.41,455637.0,35.8305,36.2124,35.7526,36.1656,455637.0
2018-02-05 15:30:00,46.42,46.53,46.14,46.17,536971.0,36.1734,36.2591,35.9552,35.9786,536971.0
2018-02-05 15:40:00,46.17,46.29,45.95,46.07,615204.0,35.9786,36.0721,35.8072,35.9007,615204.0
2018-02-05 15:50:00,46.07,46.2,45.87,45.87,1185358.0,35.9007,36.002,35.7448,35.7448,1185358.0
2018-02-06 09:30:00,45.06,45.37,44.58,45.13,899617.0,35.1136,35.3552,34.7396,35.1682,899617.0
2018-02-06 09:40:00,45.14,45.44,45.0,45.42,557697.0,35.176,35.4097,35.0669,35.3942,557697.0
2018-02-06 09:50:00,45.4,45.87,45.38,45.62,399436.0,35.3786,35.7448,35.363,35.55,399436.0
2018-02-06 10:00:00,45.62,45.87,45.4,45.56,642806.0,35.55,35.7448,35.3786,35.5032,642806.0
2018-02-06 10:10:00,45.56,45.69,44.99,45.17,415364.0,35.5032,35.6046,35.0591,35.1993,415364.0
2018-02-06 10:20:00,45.18,45.37,45.08,45.17,808827.0,35.2071,35.3552,35.1292,35.1993,808827.0
2018-02-06 10:30:00,45.2,45.35,45.0,45.18,432241.0,35.2227,35.3396,35.0669,35.2071,432241.0
2018-02-06 10:40:00,45.17,45.4,45.02,45.2,405061.0,35.1993,35.3786,35.0824,35.2227,405061.0
2018-02-06 10:50:00,45.2,45.36,45.06,45.19,340143.0,35.2227,35.3474,35.1136,35.2149,340143.0
2018-02-06 11:00:00,45.2,45.3,45.0,45.14,271169.0,35.2227,35.3006,35.0669,35.176,271169.0
2018-02-06 11:10:00,45.13,45.16,44.82,45.06,201368.0,35.1682,35.1915,34.9266,35.1136,201368.0
2018-02-06 11:20:00,45.07,45.09,44.83,44.93,193311.0,35.1214,35.137,34.9344,35.0123,193311.0
2018-02-06 11:30:00,44.93,44.98,44.7,44.83,225517.0,35.0123,35.0513,34.8331,34.9344,225517.0
2018-02-06 11:40:00,44.83,44.99,44.83,44.88,146621.0,34.9344,35.0591,34.9344,34.9733,146621.0
2018-02-06 11:50:00,44.89,45.09,44.85,44.87,225907.0,34.9811,35.137,34.95,34.9656,225907.0
2018-02-06 12:00:00,44.88,45.15,44.86,45.07,188592.0,34.9733,35.1838,34.9578,35.1214,188592.0
2018-02-06 12:10:00,45.05,45.26,44.97,45.08,153069.0,35.1058,35.2695,35.0435,35.1292,153069.0
2018-02-06 12:20:00,45.08,45.23,44.99,45.21,334949.0,35.1292,35.2461,35.0591,35.2305,334949.0
2018-02-06 12:30:00,45.21,45.5,45.12,45.5,223052.0,35.2305,35.4565,35.1604,35.4565,223052.0
2018-02-06 12:40:00,45.48,45.49,45.23,45.29,126337.0,35.4409,35.4487,35.2461,35.2928,126337.0
2018-02-06 12:50:00,45.29,45.39,45.22,45.36,176706.0,35.2928,35.3708,35.2383,35.3474,176706.0
2018-02-06 13:00:00,45.36,45.36,45.12,45.16,220034.0,35.3474,35.3474,35.1604,35.1915,220034.0
2018-02-06 13:10:00,45.16,45.37,45.13,45.36,94449.0,35.1915,35.3552,35.1682,35.3474,94449.0
2018-02-06 13:20:00,45.35,45.38,45.19,45.2,131103.0,35.3396,35.363,35.2149,35.2227,131103.0
2018-02-06 13:30:00,45.2,45.28,45.08,45.21,134914.0,35.2227,35.2851,35.1292,35.2305,134914.0
2018-02-06 13:40:00,45.2,45.22,45.02,45.09,165757.0,35.2227,35.2383,35.0824,35.137,165757.0
2018-02-06 13:50:00,45.09,45.09,44.9,44.92,160255.0,35.137,35.137,34.9889,35.0045,160255.0
2018-02-06 14:00:00,44.93,44.96,44.82,44.84,145959.0,35.0123,35.0357,34.9266,34.9422,145959.0
2018-02-06 14:10:00,44.84,45.09,44.84,44.91,219222.0,34.9422,35.137,34.9422,34.9967,219222.0
2018-02-06 14:20:00,44.91,45.01,44.85,44.99,136844.0,34.9967,35.0747,34.95,35.0591,136844.0
2018-02-06 14:30:00,45.0,45.12,44.93,45.03,285466.0,35.0669,35.1604,35.0123,35.0902,285466.0
2018-02-06 14:40:00,45.03,45.41,45.03,45.37,173441.0,35.0902,35.3864,35.0902,35.3552,173441.0
2018-02-06 14:50:00,45.37,45.7,45.34,45.64,346075.0,35.3552,35.6123,35.3318,35.5656,346075.0
2018-02-06 15:00:00,45.64,46.13,45.64,46.11,251006.0,35.5656,35.9474,35.5656,35.9318,251006.0
2018-02-06 15:10:00,46.11,46.14,45.76,45.76,262123.0,35.9318,35.9552,35.6591,35.6591,262123.0
2018-02-06 15:20:00,45.76,45.95,45.74,45.91,197647.0,35.6591,35.8072,35.6435,35.776,197647.0
2018-02-06 15:30:00,45.91,46.25,45.77,46.24,303843.0,35.776,36.0409,35.6669,36.0331,303843.0
2018-02-06 15:40:00,46.25,46.38,45.99,46.0,660657.0,36.0409,36.1422,35.8383,35.8461,660657.0
2018-02-06 15:50:00,46.0,46.21,45.85,46.21,563296.0,35.8461,36.0098,35.7292,36.0098,563296.0
2018-02-07 09:30:00,45.95,46.3,45.83,46.15,175699.0,35.8072,36.0799,35.7136,35.963,175699.0
2018-02-07 09:40:00,46.18,46.39,45.96,46.0,186105.0,35.9864,36.15,35.815,35.8461,186105.0
2018-02-07 09:50:00,45.98,46.29,45.98,46.18,305061.0,35.8305,36.0721,35.8305,35.9864,305061.0
2018-02-07 10:00:00,46.16,46.55,46.11,46.5,217763.0,35.9708,36.2747,35.9318,36.2358,217763.0
2018-02-07 10:10:00,46.5,46.72,46.49,46.68,338390.0,36.2358,36.4072,36.228,36.376,338390.0
2018-02-07 10:20:00,46.68,46.82,46.55,46.8,197454.0,36.376,36.4851,36.2747,36.4695,197454.0
2018-02-07 10:30:00,46.8,46.9,46.52,46.57,300569.0,36.4695,36.5475,36.2513,36.2903,300569.0
2018-02-07 10:40:00,46.56,46.68,46.49,46.63,158926.0,36.2825,36.376,36.228,36.3371,158926.0
2018-02-07 10:50:00,46.64,46.84,46.63,46.78,181239.0,36.3449,36.5007,36.3371,36.4539,181239.0
2018-02-07 11:00:00,46.78,46.92,46.68,46.9,194981.0,36.4539,36.563,36.376,36.5475,194981.0
2018-02-07 11:10:00,46.9,46.93,46.64,46.65,220708.0,36.5475,36.5708,36.3449,36.3526,220708.0
2018-02-07 11:20:00,46.66,46.72,46.5,46.53,219656.0,36.3604,36.4072,36.2358,36.2591,219656.0
2018-02-07 11:30:00,46.53,46.53,46.34,46.41,164831.0,36.2591,36.2591,36.1111,36.1656,164831.0
2018-02-07 11:40:00,46.41,46.51,46.4,46.42,164527.0,36.1656,36.2435,36.1578,36.1734,164527.0
2018-02-07 11:50:00,46.41,46.59,46.38,46.58,194759.0,36.1656,36.3059,36.1422,36.2981,194759.0
2018-02-07 12:00:00,46.58,46.6,46.45,46.49,154302.0,36.2981,36.3137,36.1968,36.228,154302.0
2018-02-07 12:10:00,46.49,46.52,46.43,46.46,113467.0,36.228,36.2513,36.1812,36.2046,113467.0
2018-02-07 12:20:00,46.46,46.46,46.36,46.44,80760.0,36.2046,36.2046,36.1267,36.189,80760.0
2018-02-07 12:30:00,46.45,46.48,46.29,46.3,78657.0,36.1968,36.2202,36.0721,36.0799,78657.0
2018-02-07 12:40:00,46.3,46.43,46.29,46.33,84256.0,36.0799,36.1812,36.0721,36.1033,84256.0
2018-02-07 12:50:00,46.32,46.36,46.28,46.33,101540.0,36.0955,36.1267,36.0643,36.1033,101540.0
2018-02-07 13:00:00,46.34,46.42,46.25,46.34,190034.0,36.1111,36.1734,36.0409,36.1111,190034.0
2018-02-07 13:10:00,46.34,46.42,46.17,46.42,195460.0,36.1111,36.1734,35.9786,36.1734,195460.0
2018-02-07 13:20:00,46.41,46.45,46.28,46.41,139946.0,36.1656,36.1968,36.0643,36.1656,139946.0
2018-02-07 13:30:00,46.41,46.55,46.32,46.45,148796.0,36.1656,36.2747,36.0955,36.1968,148796.0
2018-02-07 13:40:00,46.46,46.66,46.45,46.49,143830.0,36.2046,36.3604,36.1968,36.228,143830.0
2018-02-07 13:50:00,46.49,46.58,46.42,46.56,113402.0,36.228,36.2981,36.1734,36.2825,113402.0
2018-02-07 14:00:00,46.55,46.55,46.36,46.42,144366.0,36.2747,36.2747,36.1267,36.1734,144366.0
2018-02-07 14:10:00,46.42,46.56,46.42,46.54,110164.0,36.1734,36.2825,36.1734,36.2669,110164.0
2018-02-07 14:20:00,46.54,46.68,46.49,46.68,106724.0,36.2669,36.376,36.228,36.376,106724.0
2018-02-07 14:30:00,46.67,46.68,46.57,46.58,84624.0,36.3682,36.376,36.2903,36.2981,84624.0
2018-02-07 14:40:00,46.57,46.6,46.41,46.44,126124.0,36.2903,36.3137,36.1656,36.189,126124.0
2018-02-07 14:50:00,46.43,46.55,46.33,46.55,133027.0,36.1812,36.2747,36.1033,36.2747,133027.0
2018-02-07 15:00:00,46.55,46.75,46.53,46.69,164407.0,36.2747,36.4306,36.2591,36.3838,164407.0
2018-02-07 15:10:00,46.69,46.83,46.69,46.75,212980.0,36.3838,36.4929,36.3838,36.4306,212980.0
2018-02-07 15:20:00,46.75,46.9,46.74,46.81,135958.0,36.4306,36.5475,36.4228,36.4773,135958.0
2018-02-07 15:30:00,46.82,46.92,46.77,46.8,210948.0,36.4851,36.563,36.4462,36.4695,210948.0
2018-02-07 15:40:00,46.8,46.83,46.45,46.55,341638.0,36.4695,36.4929,36.1968,36.2747,341638.0
2018-02-07 15:50:00,46.53,46.55,46.24,46.26,1007489.0,36.2591,36.2747,36.0331,36.0487,1007489.0
2018-02-08 09:30:00,46.31,46.42,46.02,46.09,230302.0,36.0877,36.1734,35.8617,35.9163,230302.0
2018-02-08 09:40:00,46.09,46.33,46.03,46.1,191129.0,35.9163,36.1033,35.8695,35.9241,191129.0
2018-02-08 09:50:00,46.07,46.25,46.02,46.15,152537.0,35.9007,36.0409,35.8617,35.963,152537.0
2018-02-08 10:00:00,46.13,46.23,46.02,46.19,171135.0,35.9474,36.0254,35.8617,35.9942,171135.0
2018-02-08 10:10:00,46.18,46.19,46.01,46.03,142110.0,35.9864,35.9942,35.8539,35.8695,142110.0
2018-02-08 10:20:00,46.04,46.08,45.93,46.0,217043.0,35.8773,35.9085,35.7916,35.8461,217043.0
2018-02-08 10:30:00,46.0,46.13,45.92,46.12,128342.0,35.8461,35.9474,35.7838,35.9396,128342.0
2018-02-08 10:40:00,46.11,46.22,46.04,46.07,207727.0,35.9318,36.0176,35.8773,35.9007,207727.0
2018-02-08 10:50:00,46.06,46.07,45.76,45.83,221160.0,35.8929,35.9007,35.6591,35.7136,221160.0
2018-02-08 11:00:00,45.81,46.01,45.75,45.79,117556.0,35.6981,35.8539,35.6513,35.6825,117556.0
2018-02-08 11:10:00,45.78,45.82,45.59,45.64,188138.0,35.6747,35.7059,35.5266,35.5656,188138.0
2018-02-08 11:20:00,45.64,45.7,45.56,45.66,341363.0,35.5656,35.6123,35.5032,35.5812,341363.0
2018-02-08 11:30:00,45.65,45.88,45.53,45.8,137339.0,35.5734,35.7526,35.4799,35.6903,137339.0
2018-02-08 11:40:00,45.79,45.84,45.48,45.53,141591.0,35.6825,35.7214,35.4409,35.4799,141591.0
2018-02-08 11:50:00,45.56,45.68,45.34,45.37,132168.0,35.5032,35.5968,35.3318,35.3552,132168.0
2018-02-08 12:00:00,45.37,45.43,45.23,45.26,153368.0,35.3552,35.4019,35.2461,35.2695,153368.0
2018-02-08 12:10:00,45.26,45.32,45.21,45.27,86640.0,35.2695,35.3162,35.2305,35.2773,86640.0
2018-02-08 12:20:00,45.27,45.28,44.93,44.98,188350.0,35.2773,35.2851,35.0123,35.0513,188350.0
2018-02-08 12:30:00,44.99,45.13,44.95,45.1,176807.0,35.0591,35.1682,35.0279,35.1448,176807.0
2018-02-08 12:40:00,45.11,45.28,44.96,45.0,183579.0,35.1526,35.2851,35.0357,35.0669,183579.0
2018-02-08 12:50:00,45.0,45.01,44.73,44.92,117375.0,35.0669,35.0747,34.8565,35.0045,117375.0
2018-02-08 13:00:00,44.9,44.99,44.74,44.94,120610.0,34.9889,35.0591,34.8643,35.0201,120610.0
2018-02-08 13:10:00,44.95,44.99,44.74,44.86,255016.0,35.0279,35.0591,34.8643,34.9578,255016.0
2018-02-08 13:20:00,44.86,44.95,44.73,44.73,187307.0,34.9578,35.0279,34.8565,34.8565,187307.0
2018-02-08 13:30:00,44.72,44.92,44.66,44.92,175799.0,34.8487,35.0045,34.8019,35.0045,175799.0
2018-02-08 13:40:00,44.93,45.16,44.93,44.98,140592.0,35.0123,35.1915,35.0123,35.0513,140592.0
2018-02-08 13:50:00,44.97,45.16,44.93,45.06,90328.0,35.0435,35.1915,35.0123,35.1136,90328.0
2018-02-08 14:00:00,45.06,45.09,44.86,45.05,109053.0,35.1136,35.137,34.9578,35.1058,109053.0
2018-02-08 14:10:00,45.07,45.22,44.98,45.18,254507.0,35.1214,35.2383,35.0513,35.2071,254507.0
2018-02-08 14:20:00,45.19,45.24,44.99,45.01,190478.0,35.2149,35.2539,35.0591,35.0747,190478.0
2018-02-08 14:30:00,45.0,45.11,44.92,45.08,185769.0,35.0669,35.1526,35.0045,35.1292,185769.0
2018-02-08 14:40:00,45.08,45.17,45.01,45.09,84741.0,35.1292,35.1993,35.0747,35.137,84741.0
2018-02-08 14:50:00,45.09,45.11,44.88,44.96,136254.0,35.137,35.1526,34.9733,35.0357,136254.0
2018-02-08 15:00:00,44.96,45.14,44.9,44.91,185422.0,35.0357,35.176,34.9889,34.9967,185422.0
2018-02-08 15:10:00,44.91,44.94,44.81,44.89,173032.0,34.9967,35.0201,34.9188,34.9811,173032.0
2018-02-08 15:20:00,44.9,45.15,44.84,44.98,166111.0,34.9889,35.1838,34.9422,35.0513,166111.0
2018-02-08 15:30:00,44.98,45.07,44.72,44.78,206340.0,35.0513,35.1214,34.8487,34.8954,206340.0
2018-02-08 15:40:00,44.77,44.83,44.54,44.66,535987.0,34.8876,34.9344,34.7084,34.8019,535987.0
2018-02-08 15:50:00,44.65,44.65,44.26,44.27,684607.0,34.7941,34.7941,34.4902,34.498,684607.0
2018-02-09 09:30:00,45.0,45.0,44.63,44.63,211180.0,35.0669,35.0669,34.7785,34.7785,211180.0
2018-02-09 09:40:00,44.63,44.93,44.52,44.73,257259.0,34.7785,35.0123,34.6928,34.8565,257259.0
2018-02-09 09:50:00,44.72,44.82,44.48,44.5,310325.0,34.8487,34.9266,34.6616,34.6772,310325.0
2018-02-09 10:00:00,44.51,44.63,44.23,44.27,203741.0,34.685,34.7785,34.4668,34.498,203741.0
2018-02-09 10:10:00,44.26,44.42,44.2,44.31,112474.0,34.4902,34.6149,34.4434,34.5292,112474.0
2018-02-09 10:20:00,44.32,44.44,44.22,44.32,227677.0,34.537,34.6305,34.459,34.537,227677.0
2018-02-09 10:30:00,44.32,44.36,44.07,44.08,242509.0,34.537,34.5681,34.3421,34.3499,242509.0
2018-02-09 10:40:00,44.08,44.12,43.64,43.75,242559.0,34.3499,34.3811,34.0071,34.0928,242559.0
2018-02-09 10:50:00,43.75,44.2,43.68,44.09,350501.0,34.0928,34.4434,34.0382,34.3577,350501.0
2018-02-09 11:00:00,44.1,44.25,43.96,43.99,180483.0,34.3655,34.4824,34.2564,34.2798,180483.0
2018-02-09 11:10:00,43.97,44.3,43.95,44.2,251491.0,34.2642,34.5214,34.2486,34.4434,251491.0
2018-02-09 11:20:00,44.19,44.3,44.13,44.23,156527.0,34.4357,34.5214,34.3889,34.4668,156527.0
2018-02-09 11:30:00,44.23,44.45,44.2,44.3,124936.0,34.4668,34.6383,34.4434,34.5214,124936.0
2018-02-09 11:40:00,44.29,44.29,44.03,44.04,110899.0,34.5136,34.5136,34.311,34.3188,110899.0
2018-02-09 11:50:00,44.02,44.11,43.88,43.9,104941.0,34.3032,34.3733,34.1941,34.2097,104941.0
2018-02-09 12:00:00,43.9,43.95,43.56,43.59,193991.0,34.2097,34.2486,33.9447,33.9681,193991.0
2018-02-09 12:10:00,43.58,43.76,43.52,43.61,183249.0,33.9603,34.1006,33.9136,33.9837,183249.0
2018-02-09 12:20:00,43.6,43.78,43.55,43.55,178672.0,33.9759,34.1162,33.9369,33.9369,178672.0
2018-02-09 12:30:00,43.57,43.7,43.46,43.56,133523.0,33.9525,34.0538,33.8668,33.9447,133523.0
2018-02-09 12:40:00,43.54,43.57,43.47,43.48,138011.0,33.9291,33.9525,33.8746,33.8824,138011.0
2018-02-09 12:50:00,43.49,43.93,43.43,43.93,146129.0,33.8902,34.233,33.8434,34.233,146129.0
2018-02-09 13:00:00,43.93,43.93,43.67,43.71,130591.0,34.233,34.233,34.0304,34.0616,130591.0
2018-02-09 13:10:00,43.7,43.73,43.54,43.71,105007.0,34.0538,34.0772,33.9291,34.0616,105007.0
2018-02-09 13:20:00,43.72,43.76,43.48,43.55,124453.0,34.0694,34.1006,33.8824,33.9369,124453.0
2018-02-09 13:30:00,43.55,43.66,43.38,43.44,141701.0,33.9369,34.0226,33.8045,33.8512,141701.0
2018-02-09 13:40:00,43.44,43.76,43.44,43.7,346618.0,33.8512,34.1006,33.8512,34.0538,346618.0
2018-02-09 13:50:00,43.7,43.95,43.59,43.78,321609.0,34.0538,34.2486,33.9681,34.1162,321609.0
2018-02-09 14:00:00,43.78,44.31,43.78,44.14,260203.0,34.1162,34.5292,34.1162,34.3967,260203.0
2018-02-09 14:10:00,44.16,44.4,44.04,44.36,174192.0,34.4123,34.5993,34.3188,34.5681,174192.0
2018-02-09 14:20:00,44.37,44.53,44.22,44.25,226348.0,34.5759,34.7006,34.459,34.4824,226348.0
2018-02-09 14:30:00,44.25,44.31,44.05,44.23,130313.0,34.4824,34.5292,34.3266,34.4668,130313.0
2018-02-09 14:40:00,44.24,44.33,44.11,44.2,147115.0,34.4746,34.5448,34.3733,34.4434,147115.0
2018-02-09 14:50:00,44.2,44.25,43.92,43.93,190552.0,34.4434,34.4824,34.2253,34.233,190552.0
2018-02-09 15:00:00,43.92,43.97,43.64,43.75,195579.0,34.2253,34.2642,34.0071,34.0928,195579.0
2018-02-09 15:10:00,43.74,44.11,43.66,44.02,181586.0,34.085,34.3733,34.0226,34.3032,181586.0
2018-02-09 15:20:00,44.03,44.16,43.96,44.05,261391.0,34.311,34.4123,34.2564,34.3266,261391.0
2018-02-09 15:30:00,44.06,44.37,44.02,44.26,455951.0,34.3344,34.5759,34.3032,34.4902,455951.0
2018-02-09 15:40:00,44.26,44.87,44.26,44.81,414287.0,34.4902,34.9656,34.4902,34.9188,414287.0
2018-02-09 15:50:00,44.82,45.02,44.49,44.61,712409.0,34.9266,35.0824,34.6694,34.7629,712409.0
2018-02-12 09:30:00,44.99,45.21,44.78,45.09,199032.0,35.0591,35.2305,34.8954,35.137,199032.0
2018-02-12 09:40:00,45.1,45.21,44.79,44.82,272998.0,35.1448,35.2305,34.9032,34.9266,272998.0
2018-02-12 09:50:00,44.83,44.92,44.69,44.77,229899.0,34.9344,35.0045,34.8253,34.8876,229899.0
2018-02-12 10:00:00,44.76,44.87,44.58,44.63,405990.0,34.8798,34.9656,34.7396,34.7785,405990.0
2018-02-12 10:10:00,44.62,44.7,44.47,44.57,214085.0,34.7707,34.8331,34.6539,34.7318,214085.0
2018-02-12 10:20:00,44.58,44.63,44.17,44.33,259317.0,34.7396,34.7785,34.4201,34.5448,259317.0
2018-02-12 10:30:00,44.34,44.47,44.13,44.34,276650.0,34.5525,34.6539,34.3889,34.5525,276650.0
2018-02-12 10:40:00,44.34,44.52,44.25,44.49,149382.0,34.5525,34.6928,34.4824,34.6694,149382.0
2018-02-12 10:50:00,44.49,44.49,44.25,44.38,206076.0,34.6694,34.6694,34.4824,34.5837,206076.0
2018-02-12 11:00:00,44.37,44.49,44.26,44.45,104557.0,34.5759,34.6694,34.4902,34.6383,104557.0
2018-02-12 11:10:00,44.45,44.57,44.38,44.54,108415.0,34.6383,34.7318,34.5837,34.7084,108415.0
2018-02-12 11:20:00,44.57,44.6,44.48,44.51,81224.0,34.7318,34.7552,34.6616,34.685,81224.0
2018-02-12 11:30:00,44.51,44.52,44.36,44.47,73310.0,34.685,34.6928,34.5681,34.6539,73310.0
2018-02-12 11:40:00,44.48,44.56,44.44,44.52,187917.0,34.6616,34.724,34.6305,34.6928,187917.0
2018-02-12 11:50:00,44.52,44.64,44.5,44.61,249919.0,34.6928,34.7863,34.6772,34.7629,249919.0
2018-02-12 12:00:00,44.61,44.69,44.55,44.67,162099.0,34.7629,34.8253,34.7162,34.8097,162099.0
2018-02-12 12:10:00,44.68,44.85,44.59,44.85,316149.0,34.8175,34.95,34.7474,34.95,316149.0
2018-02-12 12:20:00,44.85,44.87,44.71,44.74,162408.0,34.95,34.9656,34.8409,34.8643,162408.0
2018-02-12 12:30:00,44.72,44.73,44.63,44.66,111648.0,34.8487,34.8565,34.7785,34.8019,111648.0
2018-02-12 12:40:00,44.66,44.68,44.61,44.62,86774.0,34.8019,34.8175,34.7629,34.7707,86774.0
2018-02-12 12:50:00,44.63,44.71,44.62,44.64,127576.0,34.7785,34.8409,34.7707,34.7863,127576.0
2018-02-12 13:00:00,44.65,44.71,44.61,44.62,105148.0,34.7941,34.8409,34.7629,34.7707,105148.0
2018-02-12 13:10:00,44.62,44.7,44.61,44.63,270494.0,34.7707,34.8331,34.7629,34.7785,270494.0
2018-02-12 13:20:00,44.64,44.73,44.59,44.68,67708.0,34.7863,34.8565,34.7474,34.8175,67708.0
2018-02-12 13:30:00,44.68,44.69,44.61,44.65,151798.0,34.8175,34.8253,34.7629,34.7941,151798.0
2018-02-12 13:40:00,44.64,44.7,44.59,44.67,84101.0,34.7863,34.8331,34.7474,34.8097,84101.0
2018-02-12 13:50:00,44.68,44.86,44.68,44.78,128040.0,34.8175,34.9578,34.8175,34.8954,128040.0
2018-02-12 14:00:00,44.78,44.8,44.59,44.6,168162.0,34.8954,34.911,34.7474,34.7552,168162.0
2018-02-12 14:10:00,44.6,44.66,44.58,44.6,133966.0,34.7552,34.8019,34.7396,34.7552,133966.0
2018-02-12 14:20:00,44.6,44.73,44.59,44.71,379581.0,34.7552,34.8565,34.7474,34.8409,379581.0
2018-02-12 14:30:00,44.71,44.73,44.59,44.66,158048.0,34.8409,34.8565,34.7474,34.8019,158048.0
2018-02-12 14:40:00,44.66,44.75,44.57,44.58,240185.0,34.8019,34.872,34.7318,34.7396,240185.0
2018-02-12 14:50:00,44.57,44.63,44.52,44.59,162430.0,34.7318,34.7785,34.6928,34.7474,162430.0
2018-02-12 15:00:00,44.59,44.63,44.48,44.48,291595.0,34.7474,34.7785,34.6616,34.6616,291595.0
2018-02-12 15:10:00,44.48,44.63,44.48,44.55,335668.0,34.6616,34.7785,34.6616,34.7162,335668.0
2018-02-12 15:20:00,44.56,44.71,44.51,44.56,322917.0,34.724,34.8409,34.685,34.724,322917.0
2018-02-12 15:30:00,44.57,44.6,44.46,44.56,347809.0,34.7318,34.7552,34.6461,34.724,347809.0
2018-02-12 15:40:00,44.56,44.69,44.35,44.5,363788.0,34.724,34.8253,34.5603,34.6772,363788.0
2018-02-12 15:50:00,44.5,44.71,44.48,44.61,939513.0,34.6772,34.8409,34.6616,34.7629,939513.0
2018-02-13 09:30:00,44.45,44.63,44.32,44.47,207065.0,34.6383,34.7785,34.537,34.6539,207065.0
2018-02-13 09:40:00,44.45,44.66,44.34,44.35,398655.0,34.6383,34.8019,34.5525,34.5603,398655.0
2018-02-13 09:50:00,44.35,44.37,44.18,44.25,135033.0,34.5603,34.5759,34.4279,34.4824,135033.0
2018-02-13 10:00:00,44.26,44.38,44.23,44.38,105032.0,34.4902,34.5837,34.4668,34.5837,105032.0
2018-02-13 10:10:00,44.38,44.51,44.35,44.43,171887.0,34.5837,34.685,34.5603,34.6227,171887.0
2018-02-13 10:20:00,44.44,44.58,44.41,44.52,341932.0,34.6305,34.7396,34.6071,34.6928,341932.0
2018-02-13 10:30:00,44.52,44.54,44.38,44.51,145004.0,34.6928,34.7084,34.5837,34.685,145004.0
2018-02-13 10:40:00,44.5,44.58,44.45,44.51,207893.0,34.6772,34.7396,34.6383,34.685,207893.0
2018-02-13 10:50:00,44.51,44.73,44.46,44.66,209064.0,34.685,34.8565,34.6461,34.8019,209064.0
2018-02-13 11:00:00,44.66,44.74,44.6,44.69,493712.0,34.8019,34.8643,34.7552,34.8253,493712.0
2018-02-13 11:10:00,44.69,44.8,44.61,44.77,115064.0,34.8253,34.911,34.7629,34.8876,115064.0
2018-02-13 11:20:00,44.77,44.88,44.68,44.7,167881.0,34.8876,34.9733,34.8175,34.8331,167881.0
2018-02-13 11:30:00,44.71,44.73,44.59,44.65,105757.0,34.8409,34.8565,34.7474,34.7941,105757.0
2018-02-13 11:40:00,44.65,44.72,44.6,44.67,189978.0,34.7941,34.8487,34.7552,34.8097,189978.0
2018-02-13 11:50:00,44.66,44.79,44.64,44.7,94525.0,34.8019,34.9032,34.7863,34.8331,94525.0
2018-02-13 12:00:00,44.7,44.75,44.61,44.66,73480.0,34.8331,34.872,34.7629,34.8019,73480.0
2018-02-13 12:10:00,44.66,44.77,44.65,44.75,75921.0,34.8019,34.8876,34.7941,34.872,75921.0
2018-02-13 12:20:00,44.75,44.75,44.6,44.6,79859.0,34.872,34.872,34.7552,34.7552,79859.0
2018-02-13 12:30:00,44.6,44.65,44.55,44.58,82336.0,34.7552,34.7941,34.7162,34.7396,82336.0
2018-02-13 12:40:00,44.58,44.68,44.58,44.66,55873.0,34.7396,34.8175,34.7396,34.8019,55873.0
2018-02-13 12:50:00,44.66,44.67,44.52,44.53,50953.0,34.8019,34.8097,34.6928,34.7006,50953.0
2018-02-13 13:00:00,44.53,44.6,44.52,44.59,55921.0,34.7006,34.7552,34.6928,34.7474,55921.0
2018-02-13 13:10:00,44.58,44.76,44.56,44.73,97524.0,34.7396,34.8798,34.724,34.8565,97524.0
2018-02-13 13:20:00,44.74,44.83,44.73,44.83,50814.0,34.8643,34.9344,34.8565,34.9344,50814.0
2018-02-13 13:30:00,44.82,44.86,44.76,44.85,79649.0,34.9266,34.9578,34.8798,34.95,79649.0
2018-02-13 13:40:00,44.86,44.91,44.82,44.89,67859.0,34.9578,34.9967,34.9266,34.9811,67859.0
2018-02-13 13:50:00,44.88,44.93,44.85,44.88,65384.0,34.9733,35.0123,34.95,34.9733,65384.0
2018-02-13 14:00:00,44.88,44.88,44.79,44.82,76987.0,34.9733,34.9733,34.9032,34.9266,76987.0
2018-02-13 14:10:00,44.82,44.9,44.8,44.84,83824.0,34.9266,34.9889,34.911,34.9422,83824.0
2018-02-13 14:20:00,44.84,44.9,44.82,44.84,79133.0,34.9422,34.9889,34.9266,34.9422,79133.0
2018-02-13 14:30:00,44.84,44.84,44.71,44.75,143588.0,34.9422,34.9422,34.8409,34.872,143588.0
2018-02-13 14:40:00,44.76,44.81,44.71,44.79,91755.0,34.8798,34.9188,34.8409,34.9032,91755.0
2018-02-13 14:50:00,44.79,44.92,44.74,44.9,226192.0,34.9032,35.0045,34.8643,34.9889,226192.0
2018-02-13 15:00:00,44.9,45.07,44.88,45.0,215903.0,34.9889,35.1214,34.9733,35.0669,215903.0
2018-02-13 15:10:00,45.0,45.1,44.97,45.06,174342.0,35.0669,35.1448,35.0435,35.1136,174342.0
2018-02-13 15:20:00,45.06,45.12,45.04,45.11,296709.0,35.1136,35.1604,35.098,35.1526,296709.0
2018-02-13 15:30:00,45.1,45.19,45.06,45.18,282015.0,35.1448,35.2149,35.1136,35.2071,282015.0
2018-02-13 15:40:00,45.18,45.18,45.0,45.09,494949.0,35.2071,35.2071,35.0669,35.137,494949.0
2018-02-13 15:50:00,45.09,45.25,45.07,45.18,728251.0,35.137,35.2617,35.1214,35.2071,728251.0
2018-02-14 09:30:00,45.6,46.16,45.42,45.86,437463.0,35.5344,35.9708,35.3942,35.737,437463.0
2018-02-14 09:40:00,45.84,46.03,45.31,45.33,544392.0,35.7214,35.8695,35.3084,35.324,544392.0
2018-02-14 09:50:00,45.33,45.62,45.26,45.5,212623.0,35.324,35.55,35.2695,35.4565,212623.0
2018-02-14 10:00:00,45.5,45.74,45.47,45.73,341150.0,35.4565,35.6435,35.4331,35.6357,341150.0
2018-02-14 10:10:00,45.73,45.86,45.6,45.76,270887.0,35.6357,35.737,35.5344,35.6591,270887.0
2018-02-14 10:20:00,45.78,45.9,45.6,45.67,225036.0,35.6747,35.7682,35.5344,35.589,225036.0
2018-02-14 10:30:00,45.68,45.7,45.33,45.62,359153.0,35.5968,35.6123,35.324,35.55,359153.0
2018-02-14 10:40:00,45.62,45.65,45.41,45.45,248697.0,35.55,35.5734,35.3864,35.4175,248697.0
2018-02-14 10:50:00,45.45,45.54,45.38,45.41,218973.0,35.4175,35.4877,35.363,35.3864,218973.0
2018-02-14 11:00:00,45.41,45.52,45.31,45.33,295875.0,35.3864,35.4721,35.3084,35.324,295875.0
2018-02-14 11:10:00,45.33,45.51,45.32,45.44,202152.0,35.324,35.4643,35.3162,35.4097,202152.0
2018-02-14 11:20:00,45.44,45.57,45.3,45.53,170689.0,35.4097,35.511,35.3006,35.4799,170689.0
2018-02-14 11:30:00,45.56,45.63,45.45,45.63,112741.0,35.5032,35.5578,35.4175,35.5578,112741.0
2018-02-14 11:40:00,45.64,45.72,45.53,45.67,199450.0,35.5656,35.6279,35.4799,35.589,199450.0
2018-02-14 11:50:00,45.66,45.82,45.63,45.81,296919.0,35.5812,35.7059,35.5578,35.6981,296919.0
2018-02-14 12:00:00,45.81,45.95,45.75,45.8,104602.0,35.6981,35.8072,35.6513,35.6903,104602.0
2018-02-14 12:10:00,45.81,45.87,45.75,45.77,91728.0,35.6981,35.7448,35.6513,35.6669,91728.0
2018-02-14 12:20:00,45.77,45.98,45.75,45.97,93388.0,35.6669,35.8305,35.6513,35.8227,93388.0
2018-02-14 12:30:00,45.96,46.07,45.92,46.04,96804.0,35.815,35.9007,35.7838,35.8773,96804.0
2018-02-14 12:40:00,46.05,46.06,45.98,46.0,87210.0,35.8851,35.8929,35.8305,35.8461,87210.0
2018-02-14 12:50:00,46.0,46.16,45.99,46.14,104115.0,35.8461,35.9708,35.8383,35.9552,104115.0
2018-02-14 13:00:00,46.14,46.4,46.12,46.33,122475.0,35.9552,36.1578,35.9396,36.1033,122475.0
2018-02-14 13:10:00,46.33,46.46,46.32,46.34,136804.0,36.1033,36.2046,36.0955,36.1111,136804.0
2018-02-14 13:20:00,46.35,46.51,46.34,46.41,131584.0,36.1189,36.2435,36.1111,36.1656,131584.0
2018-02-14 13:30:00,46.42,46.48,46.33,46.48,91464.0,36.1734,36.2202,36.1033,36.2202,91464.0
2018-02-14 13:40:00,46.48,46.71,46.46,46.71,151425.0,36.2202,36.3994,36.2046,36.3994,151425.0
2018-02-14 13:50:00,46.71,46.72,46.57,46.6,139126.0,36.3994,36.4072,36.2903,36.3137,139126.0
2018-02-14 14:00:00,46.59,46.69,46.55,46.63,116808.0,36.3059,36.3838,36.2747,36.3371,116808.0
2018-02-14 14:10:00,46.63,46.67,46.54,46.62,163419.0,36.3371,36.3682,36.2669,36.3293,163419.0
2018-02-14 14:20:00,46.61,46.62,46.41,46.45,153794.0,36.3215,36.3293,36.1656,36.1968,153794.0
2018-02-14 14:30:00,46.45,46.8,46.45,46.8,143627.0,36.1968,36.4695,36.1968,36.4695,143627.0
2018-02-14 14:40:00,46.8,46.81,46.65,46.71,136941.0,36.4695,36.4773,36.3526,36.3994,136941.0
2018-02-14 14:50:00,46.71,46.78,46.68,46.72,170476.0,36.3994,36.4539,36.376,36.4072,170476.0
2018-02-14 15:00:00,46.72,46.8,46.68,46.79,193817.0,36.4072,36.4695,36.376,36.4617,193817.0
2018-02-14 15:10:00,46.79,46.9,46.73,46.82,272117.0,36.4617,36.5475,36.415,36.4851,272117.0
2018-02-14 15:20:00,46.82,46.83,46.58,46.69,288514.0,36.4851,36.4929,36.2981,36.3838,288514.0
2018-02-14 15:30:00,46.69,46.73,46.63,46.68,243058.0,36.3838,36.415,36.3371,36.376,243058.0
2018-02-14 15:40:00,46.68,46.78,46.64,46.71,316522.0,36.376,36.4539,36.3449,36.3994,316522.0
2018-02-14 15:50:00,46.72,46.76,46.66,46.74,515244.0,36.4072,36.4384,36.3604,36.4228,515244.0
2018-02-15 09:30:00,47.06,47.28,46.96,47.18,238702.0,36.6721,36.8436,36.5942,36.7657,238702.0
2018-02-15 09:40:00,47.18,47.28,46.94,47.04,246219.0,36.7657,36.8436,36.5786,36.6566,246219.0
2018-02-15 09:50:00,47.03,47.04,46.87,46.96,133547.0,36.6488,36.6566,36.5241,36.5942,133547.0
2018-02-15 10:00:00,46.97,47.1,46.75,46.79,156782.0,36.602,36.7033,36.4306,36.4617,156782.0
2018-02-15 10:10:00,46.8,46.8,46.63,46.68,126288.0,36.4695,36.4695,36.3371,36.376,126288.0
2018-02-15 10:20:00,46.69,46.78,46.66,46.77,76676.0,36.3838,36.4539,36.3604,36.4462,76676.0
2018-02-15 10:30:00,46.77,46.81,46.67,46.68,115642.0,36.4462,36.4773,36.3682,36.376,115642.0
2018-02-15 10:40:00,46.68,46.71,46.39,46.52,183229.0,36.376,36.3994,36.15,36.2513,183229.0
2018-02-15 10:50:00,46.52,46.57,46.29,46.29,79926.0,36.2513,36.2903,36.0721,36.0721,79926.0
2018-02-15 11:00:00,46.3,46.38,46.12,46.36,151305.0,36.0799,36.1422,35.9396,36.1267,151305.0
2018-02-15 11:10:00,46.36,46.42,46.23,46.23,51998.0,36.1267,36.1734,36.0254,36.0254,51998.0
2018-02-15 11:20:00,46.24,46.32,46.21,46.24,117296.0,36.0331,36.0955,36.0098,36.0331,117296.0
2018-02-15 11:30:00,46.25,46.27,46.18,46.23,61218.0,36.0409,36.0565,35.9864,36.0254,61218.0
2018-02-15 11:40:00,46.22,46.24,46.15,46.23,71675.0,36.0176,36.0331,35.963,36.0254,71675.0
2018-02-15 11:50:00,46.24,46.31,46.16,46.16,70666.0,36.0331,36.0877,35.9708,35.9708,70666.0
2018-02-15 12:00:00,46.17,46.28,46.09,46.17,134006.0,35.9786,36.0643,35.9163,35.9786,134006.0
2018-02-15 12:10:00,46.17,46.31,46.17,46.29,119043.0,35.9786,36.0877,35.9786,36.0721,119043.0
2018-02-15 12:20:00,46.29,46.36,46.27,46.32,86318.0,36.0721,36.1267,36.0565,36.0955,86318.0
2018-02-15 12:30:00,46.32,46.48,46.32,46.47,128836.0,36.0955,36.2202,36.0955,36.2124,128836.0
2018-02-15 12:40:00,46.47,46.52,46.4,46.44,91204.0,36.2124,36.2513,36.1578,36.189,91204.0
2018-02-15 12:50:00,46.44,46.46,46.42,46.45,71955.0,36.189,36.2046,36.1734,36.1968,71955.0
2018-02-15 13:00:00,46.46,46.57,46.46,46.53,105726.0,36.2046,36.2903,36.2046,36.2591,105726.0
2018-02-15 13:10:00,46.53,46.61,46.42,46.43,77955.0,36.2591,36.3215,36.1734,36.1812,77955.0
2018-02-15 13:20:00,46.43,46.51,46.37,46.48,90406.0,36.1812,36.2435,36.1345,36.2202,90406.0
2018-02-15 13:30:00,46.47,46.48,46.39,46.42,98812.0,36.2124,36.2202,36.15,36.1734,98812.0
2018-02-15 13:40:00,46.43,46.62,46.42,46.61,75749.0,36.1812,36.3293,36.1734,36.3215,75749.0
2018-02-15 13:50:00,46.61,46.64,46.41,46.44,263166.0,36.3215,36.3449,36.1656,36.189,263166.0
2018-02-15 14:00:00,46.45,46.56,46.42,46.54,75036.0,36.1968,36.2825,36.1734,36.2669,75036.0
2018-02-15 14:10:00,46.54,46.54,46.48,46.5,90926.0,36.2669,36.2669,36.2202,36.2358,90926.0
2018-02-15 14:20:00,46.5,46.7,46.49,46.68,169933.0,36.2358,36.3916,36.228,36.376,169933.0
2018-02-15 14:30:00,46.69,46.72,46.63,46.72,142925.0,36.3838,36.4072,36.3371,36.4072,142925.0
2018-02-15 14:40:00,46.72,46.82,46.69,46.82,149359.0,36.4072,36.4851,36.3838,36.4851,149359.0
2018-02-15 14:50:00,46.82,46.82,46.61,46.65,148908.0,36.4851,36.4851,36.3215,36.3526,148908.0
2018-02-15 15:00:00,46.65,46.7,46.59,46.64,133768.0,36.3526,36.3916,36.3059,36.3449,133768.0
2018-02-15 15:10:00,46.65,46.73,46.63,46.67,134061.0,36.3526,36.415,36.3371,36.3682,134061.0
2018-02-15 15:20:00,46.68,46.69,46.48,46.5,154208.0,36.376,36.3838,36.2202,36.2358,154208.0
2018-02-15 15:30:00,46.5,46.54,46.41,46.51,167254.0,36.2358,36.2669,36.1656,36.2435,167254.0
2018-02-15 15:40:00,46.51,46.59,46.44,46.55,253995.0,36.2435,36.3059,36.189,36.2747,253995.0
2018-02-15 15:50:00,46.56,46.74,46.55,46.73,634640.0,36.2825,36.4228,36.2747,36.415,634640.0
2018-02-16 09:30:00,46.42,46.7,46.41,46.69,465162.0,36.1734,36.3916,36.1656,36.3838,465162.0
2018-02-16 09:40:00,46.69,46.7,46.31,46.4,287460.0,36.3838,36.3916,36.0877,36.1578,287460.0
2018-02-16 09:50:00,46.4,46.41,46.23,46.28,272332.0,36.1578,36.1656,36.0254,36.0643,272332.0
2018-02-16 10:00:00,46.27,46.5,46.27,46.43,213699.0,36.0565,36.2358,36.0565,36.1812,213699.0
2018-02-16 10:10:00,46.44,46.78,46.37,46.74,120952.0,36.189,36.4539,36.1345,36.4228,120952.0
2018-02-16 10:20:00,46.74,46.89,46.71,46.85,112180.0,36.4228,36.5397,36.3994,36.5085,112180.0
2018-02-16 10:30:00,46.85,46.92,46.82,46.82,111437.0,36.5085,36.563,36.4851,36.4851,111437.0
2018-02-16 10:40:00,46.83,46.85,46.67,46.69,117670.0,36.4929,36.5085,36.3682,36.3838,117670.0
2018-02-16 10:50:00,46.69,46.69,46.55,46.6,171862.0,36.3838,36.3838,36.2747,36.3137,171862.0
2018-02-16 11:00:00,46.6,46.8,46.6,46.79,118046.0,36.3137,36.4695,36.3137,36.4617,118046.0
2018-02-16 11:10:00,46.79,46.87,46.77,46.79,107535.0,36.4617,36.5241,36.4462,36.4617,107535.0
2018-02-16 11:20:00,46.8,46.87,46.69,46.69,151116.0,36.4695,36.5241,36.3838,36.3838,151116.0
2018-02-16 11:30:00,46.69,46.76,46.68,46.72,112607.0,36.3838,36.4384,36.376,36.4072,112607.0
2018-02-16 11:40:00,46.72,46.9,46.69,46.9,113073.0,36.4072,36.5475,36.3838,36.5475,113073.0
2018-02-16 11:50:00,46.91,47.0,46.86,46.97,87416.0,36.5553,36.6254,36.5163,36.602,87416.0
2018-02-16 12:00:00,46.97,47.05,46.84,46.84,100193.0,36.602,36.6644,36.5007,36.5007,100193.0
2018-02-16 12:10:00,46.85,46.88,46.81,46.83,86272.0,36.5085,36.5319,36.4773,36.4929,86272.0
2018-02-16 12:20:00,46.83,46.83,46.74,46.74,82758.0,36.4929,36.4929,36.4228,36.4228,82758.0
2018-02-16 12:30:00,46.74,46.99,46.74,46.95,131708.0,36.4228,36.6176,36.4228,36.5864,131708.0
2018-02-16 12:40:00,46.95,46.97,46.75,46.75,99655.0,36.5864,36.602,36.4306,36.4306,99655.0
2018-02-16 12:50:00,46.75,46.76,46.6,46.66,111052.0,36.4306,36.4384,36.3137,36.3604,111052.0
2018-02-16 13:00:00,46.67,46.77,46.6,46.7,103499.0,36.3682,36.4462,36.3137,36.3916,103499.0
2018-02-16 13:10:00,46.69,46.71,46.5,46.53,105554.0,36.3838,36.3994,36.2358,36.2591,105554.0
2018-02-16 13:20:00,46.52,46.6,46.35,46.39,190029.0,36.2513,36.3137,36.1189,36.15,190029.0
2018-02-16 13:30:00,46.41,46.56,46.33,46.5,131885.0,36.1656,36.2825,36.1033,36.2358,131885.0
2018-02-16 13:40:00,46.5,46.59,46.49,46.57,134553.0,36.2358,36.3059,36.228,36.2903,134553.0
2018-02-16 13:50:00,46.56,46.69,46.55,46.63,89283.0,36.2825,36.3838,36.2747,36.3371,89283.0
2018-02-16 14:00:00,46.64,46.74,46.64,46.66,69012.0,36.3449,36.4228,36.3449,36.3604,69012.0
2018-02-16 14:10:00,46.66,46.72,46.6,46.67,153375.0,36.3604,36.4072,36.3137,36.3682,153375.0
2018-02-16 14:20:00,46.66,46.66,46.49,46.59,112148.0,36.3604,36.3604,36.228,36.3059,112148.0
2018-02-16 14:30:00,46.6,46.64,46.54,46.62,192484.0,36.3137,36.3449,36.2669,36.3293,192484.0
2018-02-16 14:40:00,46.62,46.64,46.52,46.57,98755.0,36.3293,36.3449,36.2513,36.2903,98755.0
2018-02-16 14:50:00,46.58,46.73,46.51,46.66,130504.0,36.2981,36.415,36.2435,36.3604,130504.0
2018-02-16 15:00:00,46.66,46.69,46.58,46.64,229406.0,36.3604,36.3838,36.2981,36.3449,229406.0
2018-02-16 15:10:00,46.64,46.73,46.63,46.73,183208.0,36.3449,36.415,36.3371,36.415,183208.0
2018-02-16 15:20:00,46.74,46.78,46.69,46.72,128725.0,36.4228,36.4539,36.3838,36.4072,128725.0
2018-02-16 15:30:00,46.72,46.74,46.65,46.73,169838.0,36.4072,36.4228,36.3526,36.415,169838.0
2018-02-16 15:40:00,46.73,46.74,46.65,46.72,291276.0,36.415,36.4228,36.3526,36.4072,291276.0
2018-02-16 15:50:00,46.71,46.72,46.62,46.64,399956.0,36.3994,36.4072,36.3293,36.3449,399956.0
2018-02-20 09:30:00,46.5,46.79,46.32,46.7,188539.0,36.2358,36.4617,36.0955,36.3916,188539.0
2018-02-20 09:40:00,46.7,46.9,46.58,46.84,132346.0,36.3916,36.5475,36.2981,36.5007,132346.0
2018-02-20 09:50:00,46.84,46.9,46.71,46.76,93755.0,36.5007,36.5475,36.3994,36.4384,93755.0
2018-02-20 10:00:00,46.76,46.85,46.65,46.85,123059.0,36.4384,36.5085,36.3526,36.5085,123059.0
2018-02-20 10:10:00,46.85,46.92,46.69,46.84,103564.0,36.5085,36.563,36.3838,36.5007,103564.0
2018-02-20 10:20:00,46.85,46.91,46.74,46.76,68537.0,36.5085,36.5553,36.4228,36.4384,68537.0
2018-02-20 10:30:00,46.75,46.77,46.57,46.62,104781.0,36.4306,36.4462,36.2903,36.3293,104781.0
2018-02-20 10:40:00,46.63,46.76,46.63,46.71,123627.0,36.3371,36.4384,36.3371,36.3994,123627.0
2018-02-20 10:50:00,46.71,46.75,46.64,46.67,68796.0,36.3994,36.4306,36.3449,36.3682,68796.0
2018-02-20 11:00:00,46.67,46.68,46.51,46.6,106028.0,36.3682,36.376,36.2435,36.3137,106028.0
2018-02-20 11:10:00,46.61,46.78,46.61,46.77,81789.0,36.3215,36.4539,36.3215,36.4462,81789.0
2018-02-20 11:20:00,46.76,46.9,46.74,46.89,101308.0,36.4384,36.5475,36.4228,36.5397,101308.0
2018-02-20 11:30:00,46.89,47.04,46.89,46.96,107405.0,36.5397,36.6566,36.5397,36.5942,107405.0
2018-02-20 11:40:00,46.96,47.04,46.95,47.0,170941.0,36.5942,36.6566,36.5864,36.6254,170941.0
2018-02-20 11:50:00,47.01,47.09,46.99,47.09,121790.0,36.6332,36.6955,36.6176,36.6955,121790.0
2018-02-20 12:00:00,47.08,47.14,47.07,47.1,62199.0,36.6877,36.7345,36.6799,36.7033,62199.0
2018-02-20 12:10:00,47.1,47.11,46.98,47.0,76026.0,36.7033,36.7111,36.6098,36.6254,76026.0
2018-02-20 12:20:00,46.99,47.01,46.91,46.94,65756.0,36.6176,36.6332,36.5553,36.5786,65756.0
2018-02-20 12:30:00,46.95,46.99,46.91,46.99,63997.0,36.5864,36.6176,36.5553,36.6176,63997.0
2018-02-20 12:40:00,46.99,47.0,46.89,46.92,48301.0,36.6176,36.6254,36.5397,36.563,48301.0
2018-02-20 12:50:00,46.92,46.95,46.88,46.94,184462.0,36.563,36.5864,36.5319,36.5786,184462.0
2018-02-20 13:00:00,46.93,46.97,46.88,46.89,70607.0,36.5708,36.602,36.5319,36.5397,70607.0
2018-02-20 13:10:00,46.89,47.05,46.87,47.05,112437.0,36.5397,36.6644,36.5241,36.6644,112437.0
2018-02-20 13:20:00,47.05,47.09,46.96,46.99,158779.0,36.6644,36.6955,36.5942,36.6176,158779.0
2018-02-20 13:30:00,46.99,47.0,46.92,46.92,54732.0,36.6176,36.6254,36.563,36.563,54732.0
2018-02-20 13:40:00,46.92,46.98,46.88,46.98,62921.0,36.563,36.6098,36.5319,36.6098,62921.0
2018-02-20 13:50:00,46.98,47.0,46.93,47.0,176899.0,36.6098,36.6254,36.5708,36.6254,176899.0
2018-02-20 14:00:00,47.0,47.01,46.85,46.86,110112.0,36.6254,36.6332,36.5085,36.5163,110112.0
2018-02-20 14:10:00,46.86,46.88,46.75,46.77,130758.0,36.5163,36.5319,36.4306,36.4462,130758.0
2018-02-20 14:20:00,46.78,46.93,46.76,46.89,107731.0,36.4539,36.5708,36.4384,36.5397,107731.0
2018-02-20 14:30:00,46.9,46.94,46.87,46.93,68759.0,36.5475,36.5786,36.5241,36.5708,68759.0
2018-02-20 14:40:00,46.93,46.98,46.86,46.92,88404.0,36.5708,36.6098,36.5163,36.563,88404.0
2018-02-20 14:50:00,46.92,46.93,46.8,46.81,90351.0,36.563,36.5708,36.4695,36.4773,90351.0
2018-02-20 15:00:00,46.81,46.87,46.69,46.7,268923.0,36.4773,36.5241,36.3838,36.3916,268923.0
2018-02-20 15:10:00,46.71,46.74,46.63,46.64,133524.0,36.3994,36.4228,36.3371,36.3449,133524.0
2018-02-20 15:20:00,46.65,46.73,46.54,46.72,224547.0,36.3526,36.415,36.2669,36.4072,224547.0
2018-02-20 15:30:00,46.73,46.9,46.72,46.85,229103.0,36.415,36.5475,36.4072,36.5085,229103.0
2018-02-20 15:40:00,46.85,46.96,46.81,46.94,310998.0,36.5085,36.5942,36.4773,36.5786,310998.0
2018-02-20 15:50:00,46.94,46.97,46.88,46.91,450818.0,36.5786,36.602,36.5319,36.5553,450818.0
2018-02-21 09:30:00,46.89,47.18,46.86,47.18,162574.0,36.5397,36.7657,36.5163,36.7657,162574.0
2018-02-21 09:40:00,47.17,47.25,47.08,47.13,99306.0,36.7579,36.8202,36.6877,36.7267,99306.0
2018-02-21 09:50:00,47.14,47.33,47.12,47.33,90035.0,36.7345,36.8825,36.7189,36.8825,90035.0
2018-02-21 10:00:00,47.32,47.35,47.13,47.25,92930.0,36.8748,36.8981,36.7267,36.8202,92930.0
2018-02-21 10:10:00,47.25,47.51,47.22,47.47,136310.0,36.8202,37.0228,36.7968,36.9916,136310.0
2018-02-21 10:20:00,47.47,47.5,47.33,47.37,103649.0,36.9916,37.015,36.8825,36.9137,103649.0
2018-02-21 10:30:00,47.36,47.44,47.36,47.42,104200.0,36.9059,36.9683,36.9059,36.9527,104200.0
2018-02-21 10:40:00,47.42,47.49,47.36,47.46,119422.0,36.9527,37.0072,36.9059,36.9838,119422.0
2018-02-21 10:50:00,47.46,47.53,47.44,47.5,130796.0,36.9838,37.0384,36.9683,37.015,130796.0
2018-02-21 11:00:00,47.5,47.52,47.45,47.48,99798.0,37.015,37.0306,36.9761,36.9994,99798.0
2018-02-21 11:10:00,47.48,47.49,47.43,47.49,127302.0,36.9994,37.0072,36.9605,37.0072,127302.0
2018-02-21 11:20:00,47.5,47.53,47.44,47.53,87215.0,37.015,37.0384,36.9683,37.0384,87215.0
2018-02-21 11:30:00,47.52,47.52,47.41,47.41,103253.0,37.0306,37.0306,36.9449,36.9449,103253.0
2018-02-21 11:40:00,47.41,47.42,47.33,47.39,86415.0,36.9449,36.9527,36.8825,36.9293,86415.0
2018-02-21 11:50:00,47.38,47.43,47.34,47.34,94024.0,36.9215,36.9605,36.8903,36.8903,94024.0
2018-02-21 12:00:00,47.34,47.4,47.34,47.38,216494.0,36.8903,36.9371,36.8903,36.9215,216494.0
2018-02-21 12:10:00,47.38,47.46,47.38,47.45,83818.0,36.9215,36.9838,36.9215,36.9761,83818.0
2018-02-21 12:20:00,47.45,47.45,47.39,47.43,77051.0,36.9761,36.9761,36.9293,36.9605,77051.0
2018-02-21 12:30:00,47.43,47.45,47.39,47.44,91829.0,36.9605,36.9761,36.9293,36.9683,91829.0
2018-02-21 12:40:00,47.45,47.53,47.42,47.52,83427.0,36.9761,37.0384,36.9527,37.0306,83427.0
2018-02-21 12:50:00,47.52,47.57,47.49,47.57,56567.0,37.0306,37.0696,37.0072,37.0696,56567.0
2018-02-21 13:00:00,47.57,47.58,47.48,47.48,109800.0,37.0696,37.0774,36.9994,36.9994,109800.0
2018-02-21 13:10:00,47.48,47.51,47.43,47.44,71460.0,36.9994,37.0228,36.9605,36.9683,71460.0
2018-02-21 13:20:00,47.44,47.48,47.4,47.45,85727.0,36.9683,36.9994,36.9371,36.9761,85727.0
2018-02-21 13:30:00,47.46,47.47,47.4,47.4,45822.0,36.9838,36.9916,36.9371,36.9371,45822.0
2018-02-21 13:40:00,47.4,47.49,47.4,47.46,77284.0,36.9371,37.0072,36.9371,36.9838,77284.0
2018-02-21 13:50:00,47.46,47.53,47.45,47.5,103033.0,36.9838,37.0384,36.9761,37.015,103033.0
2018-02-21 14:00:00,47.49,47.67,47.46,47.53,169802.0,37.0072,37.1475,36.9838,37.0384,169802.0
2018-02-21 14:10:00,47.54,47.59,47.49,47.51,132447.0,37.0462,37.0852,37.0072,37.0228,132447.0
2018-02-21 14:20:00,47.51,47.62,47.47,47.55,162784.0,37.0228,37.1085,36.9916,37.054,162784.0
2018-02-21 14:30:00,47.55,47.61,47.49,47.54,109278.0,37.054,37.1007,37.0072,37.0462,109278.0
2018-02-21 14:40:00,47.54,47.57,47.43,47.43,177191.0,37.0462,37.0696,36.9605,36.9605,177191.0
2018-02-21 14:50:00,47.42,47.44,47.33,47.38,108431.0,36.9527,36.9683,36.8825,36.9215,108431.0
2018-02-21 15:00:00,47.38,47.38,47.17,47.22,129616.0,36.9215,36.9215,36.7579,36.7968,129616.0
2018-02-21 15:10:00,47.21,47.22,47.1,47.2,223887.0,36.789,36.7968,36.7033,36.7812,223887.0
2018-02-21 15:20:00,47.21,47.3,47.16,47.28,358622.0,36.789,36.8592,36.7501,36.8436,358622.0
2018-02-21 15:30:00,47.28,47.36,47.22,47.22,160865.0,36.8436,36.9059,36.7968,36.7968,160865.0
2018-02-21 15:40:00,47.22,47.24,47.08,47.14,353856.0,36.7968,36.8124,36.6877,36.7345,353856.0
2018-02-21 15:50:00,47.12,47.21,46.95,46.96,502917.0,36.7189,36.789,36.5864,36.5942,502917.0
2018-02-22 09:30:00,47.01,47.25,46.92,47.19,114733.0,36.6332,36.8202,36.563,36.7734,114733.0
2018-02-22 09:40:00,47.2,47.23,46.98,47.01,95674.0,36.7812,36.8046,36.6098,36.6332,95674.0
2018-02-22 09:50:00,47.02,47.02,46.89,46.99,117618.0,36.641,36.641,36.5397,36.6176,117618.0
2018-02-22 10:00:00,46.99,47.02,46.86,46.95,89402.0,36.6176,36.641,36.5163,36.5864,89402.0
2018-02-22 10:10:00,46.95,46.97,46.72,46.73,163637.0,36.5864,36.602,36.4072,36.415,163637.0
2018-02-22 10:20:00,46.73,46.91,46.72,46.84,126714.0,36.415,36.5553,36.4072,36.5007,126714.0
2018-02-22 10:30:00,46.85,46.89,46.75,46.86,102850.0,36.5085,36.5397,36.4306,36.5163,102850.0
2018-02-22 10:40:00,46.86,46.92,46.79,46.87,137693.0,36.5163,36.563,36.4617,36.5241,137693.0
2018-02-22 10:50:00,46.88,46.93,46.81,46.87,95023.0,36.5319,36.5708,36.4773,36.5241,95023.0
2018-02-22 11:00:00,46.88,47.0,46.86,46.97,174275.0,36.5319,36.6254,36.5163,36.602,174275.0
2018-02-22 11:10:00,46.97,47.08,46.96,47.06,97508.0,36.602,36.6877,36.5942,36.6721,97508.0
2018-02-22 11:20:00,47.06,47.17,47.04,47.13,65999.0,36.6721,36.7579,36.6566,36.7267,65999.0
2018-02-22 11:30:00,47.13,47.16,47.07,47.16,58603.0,36.7267,36.7501,36.6799,36.7501,58603.0
2018-02-22 11:40:00,47.16,47.26,47.15,47.21,69344.0,36.7501,36.828,36.7423,36.789,69344.0
2018-02-22 11:50:00,47.21,47.32,47.18,47.31,71999.0,36.789,36.8748,36.7657,36.867,71999.0
2018-02-22 12:00:00,47.31,47.33,47.22,47.3,87611.0,36.867,36.8825,36.7968,36.8592,87611.0
2018-02-22 12:10:00,47.29,47.32,47.25,47.29,53126.0,36.8514,36.8748,36.8202,36.8514,53126.0
2018-02-22 12:20:00,47.3,47.32,47.16,47.18,70138.0,36.8592,36.8748,36.7501,36.7657,70138.0
2018-02-22 12:30:00,47.19,47.21,47.14,47.2,60354.0,36.7734,36.789,36.7345,36.7812,60354.0
2018-02-22 12:40:00,47.2,47.22,47.12,47.12,75233.0,36.7812,36.7968,36.7189,36.7189,75233.0
2018-02-22 12:50:00,47.12,47.16,47.05,47.06,84984.0,36.7189,36.7501,36.6644,36.6721,84984.0
2018-02-22 13:00:00,47.06,47.14,47.05,47.08,46279.0,36.6721,36.7345,36.6644,36.6877,46279.0
2018-02-22 13:10:00,47.07,47.08,46.94,46.96,73511.0,36.6799,36.6877,36.5786,36.5942,73511.0
2018-02-22 13:20:00,46.96,47.06,46.95,47.0,95579.0,36.5942,36.6721,36.5864,36.6254,95579.0
2018-02-22 13:30:00,47.0,47.01,46.91,46.98,58385.0,36.6254,36.6332,36.5553,36.6098,58385.0
2018-02-22 13:40:00,46.97,46.98,46.87,46.9,204587.0,36.602,36.6098,36.5241,36.5475,204587.0
2018-02-22 13:50:00,46.89,47.02,46.89,46.95,85289.0,36.5397,36.641,36.5397,36.5864,85289.0
2018-02-22 14:00:00,46.96,47.04,46.95,46.98,66173.0,36.5942,36.6566,36.5864,36.6098,66173.0
2018-02-22 14:10:00,46.97,46.97,46.91,46.96,166334.0,36.602,36.602,36.5553,36.5942,166334.0
2018-02-22 14:20:00,46.97,46.99,46.9,46.98,65498.0,36.602,36.6176,36.5475,36.6098,65498.0
2018-02-22 14:30:00,46.98,47.02,46.92,46.94,67280.0,36.6098,36.641,36.563,36.5786,67280.0
2018-02-22 14:40:00,46.94,46.94,46.76,46.76,84548.0,36.5786,36.5786,36.4384,36.4384,84548.0
2018-02-22 14:50:00,46.76,46.77,46.54,46.56,88773.0,36.4384,36.4462,36.2669,36.2825,88773.0
2018-02-22 15:00:00,46.56,46.61,46.5,46.6,156858.0,36.2825,36.3215,36.2358,36.3137,156858.0
2018-02-22 15:10:00,46.6,46.74,46.59,46.73,234246.0,36.3137,36.4228,36.3059,36.415,234246.0
2018-02-22 15:20:00,46.73,46.79,46.68,46.69,115949.0,36.415,36.4617,36.376,36.3838,115949.0
2018-02-22 15:30:00,46.7,46.79,46.65,46.76,339160.0,36.3916,36.4617,36.3526,36.4384,339160.0
2018-02-22 15:40:00,46.76,46.84,46.59,46.59,336610.0,36.4384,36.5007,36.3059,36.3059,336610.0
2018-02-22 15:50:00,46.6,46.75,46.58,46.64,328875.0,36.3137,36.4306,36.2981,36.3449,328875.0
2018-02-23 09:30:00,46.7,46.96,46.7,46.88,145563.0,36.3916,36.5942,36.3916,36.5319,145563.0
2018-02-23 09:40:00,46.89,47.07,46.84,46.99,66846.0,36.5397,36.6799,36.5007,36.6176,66846.0
2018-02-23 09:50:00,46.98,47.09,46.94,46.96,44564.0,36.6098,36.6955,36.5786,36.5942,44564.0
2018-02-23 10:00:00,46.96,47.07,46.94,47.02,50838.0,36.5942,36.6799,36.5786,36.641,50838.0
2018-02-23 10:10:00,47.02,47.05,46.82,46.87,45430.0,36.641,36.6644,36.4851,36.5241,45430.0
2018-02-23 10:20:00,46.87,46.89,46.83,46.83,52634.0,36.5241,36.5397,36.4929,36.4929,52634.0
2018-02-23 10:30:00,46.82,46.88,46.79,46.84,163379.0,36.4851,36.5319,36.4617,36.5007,163379.0
2018-02-23 10:40:00,46.85,47.07,46.84,47.04,92205.0,36.5085,36.6799,36.5007,36.6566,92205.0
2018-02-23 10:50:00,47.05,47.06,46.99,47.0,44645.0,36.6644,36.6721,36.6176,36.6254,44645.0
2018-02-23 11:00:00,46.99,47.08,46.97,47.03,59118.0,36.6176,36.6877,36.602,36.6488,59118.0
2018-02-23 11:10:00,47.02,47.07,46.91,46.93,33983.0,36.641,36.6799,36.5553,36.5708,33983.0
2018-02-23 11:20:00,46.94,47.05,46.93,47.02,86824.0,36.5786,36.6644,36.5708,36.641,86824.0
2018-02-23 11:30:00,47.03,47.12,47.01,47.12,59994.0,36.6488,36.7189,36.6332,36.7189,59994.0
2018-02-23 11:40:00,47.14,47.14,47.03,47.03,23443.0,36.7345,36.7345,36.6488,36.6488,23443.0
2018-02-23 11:50:00,47.03,47.15,47.03,47.14,23635.0,36.6488,36.7423,36.6488,36.7345,23635.0
2018-02-23 12:00:00,47.14,47.2,47.12,47.16,31542.0,36.7345,36.7812,36.7189,36.7501,31542.0
2018-02-23 12:10:00,47.17,47.23,47.16,47.18,30536.0,36.7579,36.8046,36.7501,36.7657,30536.0
2018-02-23 12:20:00,47.17,47.18,47.0,47.0,31359.0,36.7579,36.7657,36.6254,36.6254,31359.0
2018-02-23 12:30:00,47.01,47.06,47.0,47.01,25924.0,36.6332,36.6721,36.6254,36.6332,25924.0
2018-02-23 12:40:00,47.0,47.02,46.94,47.01,62315.0,36.6254,36.641,36.5786,36.6332,62315.0
2018-02-23 12:50:00,47.02,47.11,47.0,47.09,61284.0,36.641,36.7111,36.6254,36.6955,61284.0
2018-02-23 13:00:00,47.08,47.09,47.05,47.07,132481.0,36.6877,36.6955,36.6644,36.6799,132481.0
2018-02-23 13:10:00,47.07,47.11,47.05,47.08,58366.0,36.6799,36.7111,36.6644,36.6877,58366.0
2018-02-23 13:20:00,47.09,47.11,47.02,47.03,47714.0,36.6955,36.7111,36.641,36.6488,47714.0
2018-02-23 13:30:00,47.02,47.12,47.01,47.12,29656.0,36.641,36.7189,36.6332,36.7189,29656.0
2018-02-23 13:40:00,47.11,47.14,47.08,47.08,43922.0,36.7111,36.7345,36.6877,36.6877,43922.0
2018-02-23 13:50:00,47.08,47.08,47.02,47.06,36471.0,36.6877,36.6877,36.641,36.6721,36471.0
2018-02-23 14:00:00,47.06,47.07,46.99,47.04,99291.0,36.6721,36.6799,36.6176,36.6566,99291.0
2018-02-23 14:10:00,47.04,47.07,47.01,47.07,188240.0,36.6566,36.6799,36.6332,36.6799,188240.0
2018-02-23 14:20:00,47.07,47.13,47.01,47.13,120093.0,36.6799,36.7267,36.6332,36.7267,120093.0
2018-02-23 14:30:00,47.13,47.13,47.06,47.09,90746.0,36.7267,36.7267,36.6721,36.6955,90746.0
2018-02-23 14:40:00,47.09,47.26,47.07,47.26,99891.0,36.6955,36.828,36.6799,36.828,99891.0
2018-02-23 14:50:00,47.26,47.27,47.22,47.23,115700.0,36.828,36.8358,36.7968,36.8046,115700.0
2018-02-23 15:00:00,47.23,47.35,47.23,47.29,74607.0,36.8046,36.8981,36.8046,36.8514,74607.0
2018-02-23 15:10:00,47.29,47.32,47.25,47.32,146057.0,36.8514,36.8748,36.8202,36.8748,146057.0
2018-02-23 15:20:00,47.32,47.42,47.3,47.39,113830.0,36.8748,36.9527,36.8592,36.9293,113830.0
2018-02-23 15:30:00,47.4,47.44,47.35,47.4,153277.0,36.9371,36.9683,36.8981,36.9371,153277.0
2018-02-23 15:40:00,47.4,47.47,47.38,47.43,208511.0,36.9371,36.9916,36.9215,36.9605,208511.0
2018-02-23 15:50:00,47.42,47.48,47.37,47.48,437333.0,36.9527,36.9994,36.9137,36.9994,437333.0
2018-02-26 09:30:00,47.63,47.65,47.38,47.57,192398.0,37.1163,37.1319,36.9215,37.0696,192398.0
2018-02-26 09:40:00,47.56,47.57,47.36,47.48,110389.0,37.0618,37.0696,36.9059,36.9994,110389.0
2018-02-26 09:50:00,47.49,47.51,47.3,47.31,135174.0,37.0072,37.0228,36.8592,36.867,135174.0
2018-02-26 10:00:00,47.3,47.41,47.24,47.41,107310.0,36.8592,36.9449,36.8124,36.9449,107310.0
2018-02-26 10:10:00,47.41,47.42,47.25,47.34,138490.0,36.9449,36.9527,36.8202,36.8903,138490.0
2018-02-26 10:20:00,47.33,47.39,47.24,47.25,81890.0,36.8825,36.9293,36.8124,36.8202,81890.0
2018-02-26 10:30:00,47.25,47.35,47.19,47.34,96345.0,36.8202,36.8981,36.7734,36.8903,96345.0
2018-02-26 10:40:00,47.33,47.45,47.32,47.4,148504.0,36.8825,36.9761,36.8748,36.9371,148504.0
2018-02-26 10:50:00,47.39,47.43,47.29,47.32,100535.0,36.9293,36.9605,36.8514,36.8748,100535.0
2018-02-26 11:00:00,47.31,47.42,47.28,47.39,162942.0,36.867,36.9527,36.8436,36.9293,162942.0
2018-02-26 11:10:00,47.38,47.39,47.32,47.38,95230.0,36.9215,36.9293,36.8748,36.9215,95230.0
2018-02-26 11:20:00,47.38,47.46,47.36,47.44,96569.0,36.9215,36.9838,36.9059,36.9683,96569.0
2018-02-26 11:30:00,47.44,47.44,47.3,47.33,69621.0,36.9683,36.9683,36.8592,36.8825,69621.0
2018-02-26 11:40:00,47.33,47.41,47.32,47.39,58881.0,36.8825,36.9449,36.8748,36.9293,58881.0
2018-02-26 11:50:00,47.4,47.46,47.36,47.43,44500.0,36.9371,36.9838,36.9059,36.9605,44500.0
2018-02-26 12:00:00,47.43,47.52,47.42,47.49,66632.0,36.9605,37.0306,36.9527,37.0072,66632.0
2018-02-26 12:10:00,47.5,47.55,47.48,47.54,51593.0,37.015,37.054,36.9994,37.0462,51593.0
2018-02-26 12:20:00,47.55,47.64,47.54,47.64,62705.0,37.054,37.1241,37.0462,37.1241,62705.0
2018-02-26 12:30:00,47.65,47.67,47.55,47.63,42234.0,37.1319,37.1475,37.054,37.1163,42234.0
2018-02-26 12:40:00,47.62,47.75,47.59,47.75,66931.0,37.1085,37.2098,37.0852,37.2098,66931.0
2018-02-26 12:50:00,47.76,47.79,47.73,47.74,56479.0,37.2176,37.241,37.1943,37.202,56479.0
2018-02-26 13:00:00,47.74,47.79,47.74,47.79,38912.0,37.202,37.241,37.202,37.241,38912.0
2018-02-26 13:10:00,47.78,47.8,47.74,47.75,42632.0,37.2332,37.2488,37.202,37.2098,42632.0
2018-02-26 13:20:00,47.75,47.82,47.72,47.79,47198.0,37.2098,37.2644,37.1865,37.241,47198.0
2018-02-26 13:30:00,47.8,47.81,47.73,47.77,57258.0,37.2488,37.2566,37.1943,37.2254,57258.0
2018-02-26 13:40:00,47.78,47.79,47.72,47.73,54448.0,37.2332,37.241,37.1865,37.1943,54448.0
2018-02-26 13:50:00,47.73,47.83,47.71,47.82,67733.0,37.1943,37.2722,37.1787,37.2644,67733.0
2018-02-26 14:00:00,47.82,47.86,47.76,47.8,125973.0,37.2644,37.2956,37.2176,37.2488,125973.0
2018-02-26 14:10:00,47.8,47.8,47.66,47.68,134697.0,37.2488,37.2488,37.1397,37.1553,134697.0
2018-02-26 14:20:00,47.68,47.71,47.6,47.6,55747.0,37.1553,37.1787,37.0929,37.0929,55747.0
2018-02-26 14:30:00,47.6,47.62,47.56,47.56,72808.0,37.0929,37.1085,37.0618,37.0618,72808.0
2018-02-26 14:40:00,47.56,47.6,47.51,47.52,105094.0,37.0618,37.0929,37.0228,37.0306,105094.0
2018-02-26 14:50:00,47.52,47.6,47.49,47.55,80124.0,37.0306,37.0929,37.0072,37.054,80124.0
2018-02-26 15:00:00,47.55,47.66,47.53,47.64,110647.0,37.054,37.1397,37.0384,37.1241,110647.0
2018-02-26 15:10:00,47.65,47.66,47.57,47.63,86294.0,37.1319,37.1397,37.0696,37.1163,86294.0
2018-02-26 15:20:00,47.63,47.65,47.57,47.63,171514.0,37.1163,37.1319,37.0696,37.1163,171514.0
2018-02-26 15:30:00,47.63,47.63,47.54,47.59,201261.0,37.1163,37.1163,37.0462,37.0852,201261.0
2018-02-26 15:40:00,47.59,47.6,47.46,47.47,234251.0,37.0852,37.0929,36.9838,36.9916,234251.0
2018-02-26 15:50:00,47.47,47.57,47.43,47.56,458717.0,36.9916,37.0696,36.9605,37.0618,458717.0
2018-02-27 09:30:00,47.44,48.15,47.4,48.13,226899.0,36.9683,37.5215,36.9371,37.506,226899.0
2018-02-27 09:40:00,48.13,48.19,47.95,48.14,198501.0,37.506,37.5527,37.3657,37.5137,198501.0
2018-02-27 09:50:00,48.15,48.16,47.87,48.07,169298.0,37.5215,37.5293,37.3033,37.4592,169298.0
2018-02-27 10:00:00,48.07,48.11,47.97,48.03,99688.0,37.4592,37.4904,37.3813,37.428,99688.0
2018-02-27 10:10:00,48.04,48.06,47.9,47.96,109400.0,37.4358,37.4514,37.3267,37.3735,109400.0
2018-02-27 10:20:00,47.97,48.12,47.94,48.07,110162.0,37.3813,37.4982,37.3579,37.4592,110162.0
2018-02-27 10:30:00,48.08,48.1,47.77,47.8,257052.0,37.467,37.4826,37.2254,37.2488,257052.0
2018-02-27 10:40:00,47.81,47.84,47.7,47.73,99904.0,37.2566,37.28,37.1709,37.1943,99904.0
2018-02-27 10:50:00,47.73,47.85,47.72,47.83,57022.0,37.1943,37.2878,37.1865,37.2722,57022.0
2018-02-27 11:00:00,47.83,47.88,47.75,47.87,81158.0,37.2722,37.3111,37.2098,37.3033,81158.0
2018-02-27 11:10:00,47.87,47.94,47.78,47.79,75253.0,37.3033,37.3579,37.2332,37.241,75253.0
2018-02-27 11:20:00,47.79,47.81,47.74,47.78,68833.0,37.241,37.2566,37.202,37.2332,68833.0
2018-02-27 11:30:00,47.78,47.88,47.73,47.73,59212.0,37.2332,37.3111,37.1943,37.1943,59212.0
2018-02-27 11:40:00,47.72,47.76,47.61,47.73,118184.0,37.1865,37.2176,37.1007,37.1943,118184.0
2018-02-27 11:50:00,47.73,47.73,47.5,47.53,64646.0,37.1943,37.1943,37.015,37.0384,64646.0
2018-02-27 12:00:00,47.53,47.68,47.49,47.68,47850.0,37.0384,37.1553,37.0072,37.1553,47850.0
2018-02-27 12:10:00,47.67,47.69,47.57,47.58,33589.0,37.1475,37.1631,37.0696,37.0774,33589.0
2018-02-27 12:20:00,47.58,47.58,47.43,47.55,49395.0,37.0774,37.0774,36.9605,37.054,49395.0
2018-02-27 12:30:00,47.55,47.61,47.52,47.59,45343.0,37.054,37.1007,37.0306,37.0852,45343.0
2018-02-27 12:40:00,47.59,47.6,47.52,47.59,79589.0,37.0852,37.0929,37.0306,37.0852,79589.0
2018-02-27 12:50:00,47.6,47.72,47.6,47.7,49232.0,37.0929,37.1865,37.0929,37.1709,49232.0
2018-02-27 13:00:00,47.69,47.71,47.61,47.71,55259.0,37.1631,37.1787,37.1007,37.1787,55259.0
2018-02-27 13:10:00,47.71,47.76,47.66,47.72,53510.0,37.1787,37.2176,37.1397,37.1865,53510.0
2018-02-27 13:20:00,47.73,47.75,47.58,47.59,63390.0,37.1943,37.2098,37.0774,37.0852,63390.0
2018-02-27 13:30:00,47.59,47.61,47.5,47.54,50836.0,37.0852,37.1007,37.015,37.0462,50836.0
2018-02-27 13:40:00,47.54,47.6,47.47,47.49,62709.0,37.0462,37.0929,36.9916,37.0072,62709.0
2018-02-27 13:50:00,47.48,47.54,47.45,47.53,66377.0,36.9994,37.0462,36.9761,37.0384,66377.0
2018-02-27 14:00:00,47.54,47.55,47.39,47.41,75245.0,37.0462,37.054,36.9293,36.9449,75245.0
2018-02-27 14:10:00,47.41,47.44,47.32,47.34,79712.0,36.9449,36.9683,36.8748,36.8903,79712.0
2018-02-27 14:20:00,47.34,47.4,47.27,47.38,80526.0,36.8903,36.9371,36.8358,36.9215,80526.0
2018-02-27 14:30:00,47.38,47.51,47.34,47.43,92570.0,36.9215,37.0228,36.8903,36.9605,92570.0
2018-02-27 14:40:00,47.44,47.46,47.33,47.35,71396.0,36.9683,36.9838,36.8825,36.8981,71396.0
2018-02-27 14:50:00,47.34,47.48,47.34,47.47,86736.0,36.8903,36.9994,36.8903,36.9916,86736.0
2018-02-27 15:00:00,47.45,47.54,47.33,47.34,192312.0,36.9761,37.0462,36.8825,36.8903,192312.0
2018-02-27 15:10:00,47.33,47.5,47.33,47.44,109938.0,36.8825,37.015,36.8825,36.9683,109938.0
2018-02-27 15:20:00,47.44,47.52,47.39,47.5,94350.0,36.9683,37.0306,36.9293,37.015,94350.0
2018-02-27 15:30:00,47.5,47.52,47.4,47.49,151484.0,37.015,37.0306,36.9371,37.0072,151484.0
2018-02-27 15:40:00,47.48,47.57,47.4,47.54,241293.0,36.9994,37.0696,36.9371,37.0462,241293.0
2018-02-27 15:50:00,47.54,47.54,47.22,47.22,449893.0,37.0462,37.0462,36.7968,36.7968,449893.0
2018-02-28 09:30:00,47.41,47.66,47.34,47.56,137326.0,36.9449,37.1397,36.8903,37.0618,137326.0
2018-02-28 09:40:00,47.57,47.6,47.41,47.51,195345.0,37.0696,37.0929,36.9449,37.0228,195345.0
2018-02-28 09:50:00,47.52,47.65,47.51,47.58,124910.0,37.0306,37.1319,37.0228,37.0774,124910.0
2018-02-28 10:00:00,47.59,47.6,47.45,47.55,85412.0,37.0852,37.0929,36.9761,37.054,85412.0
2018-02-28 10:10:00,47.54,47.54,47.46,47.48,132912.0,37.0462,37.0462,36.9838,36.9994,132912.0
2018-02-28 10:20:00,47.48,47.5,47.43,47.49,90318.0,36.9994,37.015,36.9605,37.0072,90318.0
2018-02-28 10:30:00,47.5,47.5,47.37,47.37,88640.0,37.015,37.015,36.9137,36.9137,88640.0
2018-02-28 10:40:00,47.36,47.36,47.11,47.17,142718.0,36.9059,36.9059,36.7111,36.7579,142718.0
2018-02-28 10:50:00,47.17,47.2,47.03,47.05,183378.0,36.7579,36.7812,36.6488,36.6644,183378.0
2018-02-28 11:00:00,47.05,47.16,47.03,47.03,121018.0,36.6644,36.7501,36.6488,36.6488,121018.0
2018-02-28 11:10:00,47.03,47.15,46.96,47.12,88735.0,36.6488,36.7423,36.5942,36.7189,88735.0
2018-02-28 11:20:00,47.12,47.19,47.06,47.14,77774.0,36.7189,36.7734,36.6721,36.7345,77774.0
2018-02-28 11:30:00,47.14,47.17,46.95,47.04,139959.0,36.7345,36.7579,36.5864,36.6566,139959.0
2018-02-28 11:40:00,47.03,47.07,46.94,46.98,332311.0,36.6488,36.6799,36.5786,36.6098,332311.0
2018-02-28 11:50:00,46.99,47.14,46.99,47.14,81880.0,36.6176,36.7345,36.6176,36.7345,81880.0
2018-02-28 12:00:00,47.14,47.25,47.1,47.24,53844.0,36.7345,36.8202,36.7033,36.8124,53844.0
2018-02-28 12:10:00,47.24,47.25,47.15,47.17,50601.0,36.8124,36.8202,36.7423,36.7579,50601.0
2018-02-28 12:20:00,47.18,47.21,47.03,47.04,57080.0,36.7657,36.789,36.6488,36.6566,57080.0
2018-02-28 12:30:00,47.03,47.2,47.01,47.2,44508.0,36.6488,36.7812,36.6332,36.7812,44508.0
2018-02-28 12:40:00,47.19,47.29,47.17,47.29,66069.0,36.7734,36.8514,36.7579,36.8514,66069.0
2018-02-28 12:50:00,47.29,47.3,47.19,47.23,60721.0,36.8514,36.8592,36.7734,36.8046,60721.0
2018-02-28 13:00:00,47.23,47.23,47.16,47.16,59477.0,36.8046,36.8046,36.7501,36.7501,59477.0
2018-02-28 13:10:00,47.17,47.23,47.1,47.15,66663.0,36.7579,36.8046,36.7033,36.7423,66663.0
2018-02-28 13:20:00,47.15,47.19,47.11,47.14,59118.0,36.7423,36.7734,36.7111,36.7345,59118.0
2018-02-28 13:30:00,47.14,47.14,47.06,47.13,53192.0,36.7345,36.7345,36.6721,36.7267,53192.0
2018-02-28 13:40:00,47.13,47.18,47.09,47.09,50746.0,36.7267,36.7657,36.6955,36.6955,50746.0
2018-02-28 13:50:00,47.09,47.17,47.07,47.15,64353.0,36.6955,36.7579,36.6799,36.7423,64353.0
2018-02-28 14:00:00,47.14,47.22,47.1,47.11,89058.0,36.7345,36.7968,36.7033,36.7111,89058.0
2018-02-28 14:10:00,47.11,47.12,47.03,47.05,61819.0,36.7111,36.7189,36.6488,36.6644,61819.0
2018-02-28 14:20:00,47.05,47.11,47.02,47.04,65713.0,36.6644,36.7111,36.641,36.6566,65713.0
2018-02-28 14:30:00,47.05,47.05,46.9,46.91,112669.0,36.6644,36.6644,36.5475,36.5553,112669.0
2018-02-28 14:40:00,46.91,46.98,46.83,46.85,101077.0,36.5553,36.6098,36.4929,36.5085,101077.0
2018-02-28 14:50:00,46.84,46.85,46.64,46.67,194180.0,36.5007,36.5085,36.3449,36.3682,194180.0
2018-02-28 15:00:00,46.67,46.75,46.59,46.75,181309.0,36.3682,36.4306,36.3059,36.4306,181309.0
2018-02-28 15:10:00,46.75,46.75,46.6,46.62,204631.0,36.4306,36.4306,36.3137,36.3293,204631.0
2018-02-28 15:20:00,46.62,46.62,46.41,46.54,268773.0,36.3293,36.3293,36.1656,36.2669,268773.0
2018-02-28 15:30:00,46.55,46.67,46.51,46.66,254901.0,36.2747,36.3682,36.2435,36.3604,254901.0
2018-02-28 15:40:00,46.66,46.66,46.28,46.29,404958.0,36.3604,36.3604,36.0643,36.0721,404958.0
2018-02-28 15:50:00,46.29,46.37,46.19,46.19,807980.0,36.0721,36.1345,35.9942,35.9942,807980.0
2018-03-01 09:30:00,46.23,46.46,46.2,46.29,117581.0,36.0254,36.2046,36.002,36.0721,117581.0
2018-03-01 09:40:00,46.26,46.49,46.18,46.46,114597.0,36.0487,36.228,35.9864,36.2046,114597.0
2018-03-01 09:50:00,46.46,46.55,46.31,46.33,190949.0,36.2046,36.2747,36.0877,36.1033,190949.0
2018-03-01 10:00:00,46.33,46.56,46.31,46.34,157463.0,36.1033,36.2825,36.0877,36.1111,157463.0
2018-03-01 10:10:00,46.34,46.45,46.22,46.41,181164.0,36.1111,36.1968,36.0176,36.1656,181164.0
2018-03-01 10:20:00,46.41,46.51,46.26,46.51,138624.0,36.1656,36.2435,36.0487,36.2435,138624.0
2018-03-01 10:30:00,46.52,46.71,46.48,46.55,163860.0,36.2513,36.3994,36.2202,36.2747,163860.0
2018-03-01 10:40:00,46.55,46.55,46.4,46.47,137281.0,36.2747,36.2747,36.1578,36.2124,137281.0
2018-03-01 10:50:00,46.46,46.46,46.26,46.32,146077.0,36.2046,36.2046,36.0487,36.0955,146077.0
2018-03-01 11:00:00,46.32,46.39,46.25,46.29,102754.0,36.0955,36.15,36.0409,36.0721,102754.0
2018-03-01 11:10:00,46.28,46.29,46.11,46.19,151123.0,36.0643,36.0721,35.9318,35.9942,151123.0
2018-03-01 11:20:00,46.2,46.21,46.01,46.08,175176.0,36.002,36.0098,35.8539,35.9085,175176.0
2018-03-01 11:30:00,46.08,46.11,45.93,45.93,144091.0,35.9085,35.9318,35.7916,35.7916,144091.0
2018-03-01 11:40:00,45.93,46.13,45.87,46.07,100109.0,35.7916,35.9474,35.7448,35.9007,100109.0
2018-03-01 11:50:00,46.07,46.19,46.04,46.08,65768.0,35.9007,35.9942,35.8773,35.9085,65768.0
2018-03-01 12:00:00,46.09,46.1,45.93,46.0,109220.0,35.9163,35.9241,35.7916,35.8461,109220.0
2018-03-01 12:10:00,45.99,46.07,45.94,45.96,104813.0,35.8383,35.9007,35.7994,35.815,104813.0
2018-03-01 12:20:00,45.95,45.96,45.75,45.83,89491.0,35.8072,35.815,35.6513,35.7136,89491.0
2018-03-01 12:30:00,45.82,45.93,45.72,45.83,95819.0,35.7059,35.7916,35.6279,35.7136,95819.0
2018-03-01 12:40:00,45.83,45.97,45.77,45.96,62583.0,35.7136,35.8227,35.6669,35.815,62583.0
2018-03-01 12:50:00,45.97,45.97,45.82,45.84,103892.0,35.8227,35.8227,35.7059,35.7214,103892.0
2018-03-01 13:00:00,45.83,45.83,45.51,45.53,139346.0,35.7136,35.7136,35.4643,35.4799,139346.0
2018-03-01 13:10:00,45.54,45.66,45.48,45.59,94272.0,35.4877,35.5812,35.4409,35.5266,94272.0
2018-03-01 13:20:00,45.6,45.79,45.54,45.69,104980.0,35.5344,35.6825,35.4877,35.6046,104980.0
2018-03-01 13:30:00,45.68,45.75,45.64,45.7,211328.0,35.5968,35.6513,35.5656,35.6123,211328.0
2018-03-01 13:40:00,45.69,45.72,45.47,45.58,80637.0,35.6046,35.6279,35.4331,35.5188,80637.0
2018-03-01 13:50:00,45.58,45.65,45.51,45.56,117645.0,35.5188,35.5734,35.4643,35.5032,117645.0
2018-03-01 14:00:00,45.58,45.63,45.36,45.53,117952.0,35.5188,35.5578,35.3474,35.4799,117952.0
2018-03-01 14:10:00,45.53,45.58,45.35,45.57,129050.0,35.4799,35.5188,35.3396,35.511,129050.0
2018-03-01 14:20:00,45.56,45.63,45.45,45.62,121236.0,35.5032,35.5578,35.4175,35.55,121236.0
2018-03-01 14:30:00,45.62,45.65,45.51,45.56,221700.0,35.55,35.5734,35.4643,35.5032,221700.0
2018-03-01 14:40:00,45.55,45.67,45.51,45.54,210453.0,35.4955,35.589,35.4643,35.4877,210453.0
2018-03-01 14:50:00,45.54,45.58,45.48,45.52,150429.0,35.4877,35.5188,35.4409,35.4721,150429.0
2018-03-01 15:00:00,45.52,45.63,45.37,45.63,190089.0,35.4721,35.5578,35.3552,35.5578,190089.0
2018-03-01 15:10:00,45.63,45.89,45.59,45.89,174571.0,35.5578,35.7604,35.5266,35.7604,174571.0
2018-03-01 15:20:00,45.89,45.93,45.8,45.88,265980.0,35.7604,35.7916,35.6903,35.7526,265980.0
2018-03-01 15:30:00,45.89,45.93,45.66,45.7,450138.0,35.7604,35.7916,35.5812,35.6123,450138.0
2018-03-01 15:40:00,45.69,45.83,45.62,45.78,390754.0,35.6046,35.7136,35.55,35.6747,390754.0
2018-03-01 15:50:00,45.79,45.87,45.7,45.72,482385.0,35.6825,35.7448,35.6123,35.6279,482385.0
2018-03-02 09:30:00,45.33,45.56,44.87,44.88,345511.0,35.324,35.5032,34.9656,34.9733,345511.0
2018-03-02 09:40:00,44.88,45.0,44.81,44.87,233882.0,34.9733,35.0669,34.9188,34.9656,233882.0
2018-03-02 09:50:00,44.87,45.04,44.66,44.74,270839.0,34.9656,35.098,34.8019,34.8643,270839.0
2018-03-02 10:00:00,44.75,44.93,44.74,44.86,144689.0,34.872,35.0123,34.8643,34.9578,144689.0
2018-03-02 10:10:00,44.86,44.86,44.66,44.73,117002.0,34.9578,34.9578,34.8019,34.8565,117002.0
2018-03-02 10:20:00,44.73,44.86,44.7,44.81,149184.0,34.8565,34.9578,34.8331,34.9188,149184.0
2018-03-02 10:30:00,44.81,44.96,44.79,44.95,161824.0,34.9188,35.0357,34.9032,35.0279,161824.0
2018-03-02 10:40:00,44.95,45.22,44.95,45.22,122017.0,35.0279,35.2383,35.0279,35.2383,122017.0
2018-03-02 10:50:00,45.21,45.22,45.05,45.11,105620.0,35.2305,35.2383,35.1058,35.1526,105620.0
2018-03-02 11:00:00,45.1,45.23,45.09,45.17,77383.0,35.1448,35.2461,35.137,35.1993,77383.0
2018-03-02 11:10:00,45.18,45.28,45.09,45.15,82274.0,35.2071,35.2851,35.137,35.1838,82274.0
2018-03-02 11:20:00,45.15,45.39,45.09,45.34,108588.0,35.1838,35.3708,35.137,35.3318,108588.0
2018-03-02 11:30:00,45.34,45.4,45.28,45.35,83356.0,35.3318,35.3786,35.2851,35.3396,83356.0
2018-03-02 11:40:00,45.36,45.53,45.35,45.53,81350.0,35.3474,35.4799,35.3396,35.4799,81350.0
2018-03-02 11:50:00,45.54,45.61,45.48,45.6,123960.0,35.4877,35.5422,35.4409,35.5344,123960.0
2018-03-02 12:00:00,45.59,45.64,45.5,45.52,88200.0,35.5266,35.5656,35.4565,35.4721,88200.0
2018-03-02 12:10:00,45.52,45.55,45.38,45.41,89884.0,35.4721,35.4955,35.363,35.3864,89884.0
2018-03-02 12:20:00,45.41,45.56,45.41,45.56,71218.0,35.3864,35.5032,35.3864,35.5032,71218.0
2018-03-02 12:30:00,45.56,45.61,45.5,45.54,136140.0,35.5032,35.5422,35.4565,35.4877,136140.0
2018-03-02 12:40:00,45.53,45.62,45.5,45.57,79458.0,35.4799,35.55,35.4565,35.511,79458.0
2018-03-02 12:50:00,45.58,45.68,45.58,45.62,97797.0,35.5188,35.5968,35.5188,35.55,97797.0
2018-03-02 13:00:00,45.62,45.65,45.58,45.61,76900.0,35.55,35.5734,35.5188,35.5422,76900.0
2018-03-02 13:10:00,45.6,45.61,45.43,45.46,121778.0,35.5344,35.5422,35.4019,35.4253,121778.0
2018-03-02 13:20:00,45.46,45.48,45.37,45.43,74392.0,35.4253,35.4409,35.3552,35.4019,74392.0
2018-03-02 13:30:00,45.43,45.44,45.22,45.3,142077.0,35.4019,35.4097,35.2383,35.3006,142077.0
2018-03-02 13:40:00,45.31,45.42,45.24,45.41,139983.0,35.3084,35.3942,35.2539,35.3864,139983.0
2018-03-02 13:50:00,45.41,45.44,45.25,45.25,73002.0,35.3864,35.4097,35.2617,35.2617,73002.0
2018-03-02 14:00:00,45.27,45.39,45.25,45.35,104569.0,35.2773,35.3708,35.2617,35.3396,104569.0
2018-03-02 14:10:00,45.34,45.42,45.34,45.34,96980.0,35.3318,35.3942,35.3318,35.3318,96980.0
2018-03-02 14:20:00,45.35,45.37,45.26,45.28,90275.0,35.3396,35.3552,35.2695,35.2851,90275.0
2018-03-02 14:30:00,45.28,45.3,45.18,45.29,99354.0,35.2851,35.3006,35.2071,35.2928,99354.0
2018-03-02 14:40:00,45.29,45.3,45.21,45.26,107962.0,35.2928,35.3006,35.2305,35.2695,107962.0
2018-03-02 14:50:00,45.26,45.28,45.13,45.13,196973.0,35.2695,35.2851,35.1682,35.1682,196973.0
2018-03-02 15:00:00,45.12,45.15,45.04,45.14,142698.0,35.1604,35.1838,35.098,35.176,142698.0
2018-03-02 15:10:00,45.14,45.24,45.06,45.23,126026.0,35.176,35.2539,35.1136,35.2461,126026.0
2018-03-02 15:20:00,45.23,45.27,45.17,45.26,155026.0,35.2461,35.2773,35.1993,35.2695,155026.0
2018-03-02 15:30:00,45.25,45.45,45.24,45.44,196867.0,35.2617,35.4175,35.2539,35.4097,196867.0
2018-03-02 15:40:00,45.44,45.54,45.4,45.49,307595.0,35.4097,35.4877,35.3786,35.4487,307595.0
2018-03-02 15:50:00,45.5,45.61,45.48,45.48,524271.0,35.4565,35.5422,35.4409,35.4409,524271.0
2018-03-05 09:30:00,45.09,45.59,45.09,45.58,168044.0,35.137,35.5266,35.137,35.5188,168044.0
2018-03-05 09:40:00,45.58,45.67,45.4,45.42,123426.0,35.5188,35.589,35.3786,35.3942,123426.0
2018-03-05 09:50:00,45.43,45.52,45.32,45.43,101893.0,35.4019,35.4721,35.3162,35.4019,101893.0
2018-03-05 10:00:00,45.43,45.56,45.38,45.53,214608.0,35.4019,35.5032,35.363,35.4799,214608.0
2018-03-05 10:10:00,45.52,45.56,45.46,45.56,114627.0,35.4721,35.5032,35.4253,35.5032,114627.0
2018-03-05 10:20:00,45.56,45.79,45.54,45.79,88164.0,35.5032,35.6825,35.4877,35.6825,88164.0
2018-03-05 10:30:00,45.79,45.86,45.74,45.84,71633.0,35.6825,35.737,35.6435,35.7214,71633.0
2018-03-05 10:40:00,45.85,45.87,45.75,45.76,77232.0,35.7292,35.7448,35.6513,35.6591,77232.0
2018-03-05 10:50:00,45.77,45.91,45.71,45.88,95863.0,35.6669,35.776,35.6201,35.7526,95863.0
2018-03-05 11:00:00,45.88,46.07,45.87,46.07,132714.0,35.7526,35.9007,35.7448,35.9007,132714.0
2018-03-05 11:10:00,46.07,46.07,45.95,46.05,100773.0,35.9007,35.9007,35.8072,35.8851,100773.0
2018-03-05 11:20:00,46.05,46.16,46.01,46.1,115911.0,35.8851,35.9708,35.8539,35.9241,115911.0
2018-03-05 11:30:00,46.09,46.11,46.02,46.08,74303.0,35.9163,35.9318,35.8617,35.9085,74303.0
2018-03-05 11:40:00,46.09,46.27,46.09,46.21,290179.0,35.9163,36.0565,35.9163,36.0098,290179.0
2018-03-05 11:50:00,46.21,46.23,46.07,46.08,112313.0,36.0098,36.0254,35.9007,35.9085,112313.0
2018-03-05 12:00:00,46.08,46.13,46.03,46.06,179688.0,35.9085,35.9474,35.8695,35.8929,179688.0
2018-03-05 12:10:00,46.07,46.15,45.99,46.01,143311.0,35.9007,35.963,35.8383,35.8539,143311.0
2018-03-05 12:20:00,46.0,46.04,45.92,46.03,82721.0,35.8461,35.8773,35.7838,35.8695,82721.0
2018-03-05 12:30:00,46.04,46.09,46.0,46.09,151312.0,35.8773,35.9163,35.8461,35.9163,151312.0
2018-03-05 12:40:00,46.09,46.17,46.06,46.13,80107.0,35.9163,35.9786,35.8929,35.9474,80107.0
2018-03-05 12:50:00,46.13,46.25,46.13,46.23,64352.0,35.9474,36.0409,35.9474,36.0254,64352.0
2018-03-05 13:00:00,46.23,46.29,46.22,46.27,108032.0,36.0254,36.0721,36.0176,36.0565,108032.0
2018-03-05 13:10:00,46.28,46.35,46.26,46.3,109278.0,36.0643,36.1189,36.0487,36.0799,109278.0
2018-03-05 13:20:00,46.31,46.42,46.31,46.32,61551.0,36.0877,36.1734,36.0877,36.0955,61551.0
2018-03-05 13:30:00,46.32,46.37,46.24,46.37,295066.0,36.0955,36.1345,36.0331,36.1345,295066.0
2018-03-05 13:40:00,46.38,46.44,46.31,46.36,93234.0,36.1422,36.189,36.0877,36.1267,93234.0
2018-03-05 13:50:00,46.36,46.49,46.33,46.49,92006.0,36.1267,36.228,36.1033,36.228,92006.0
2018-03-05 14:00:00,46.49,46.53,46.33,46.36,86249.0,36.228,36.2591,36.1033,36.1267,86249.0
2018-03-05 14:10:00,46.36,46.36,46.2,46.21,92618.0,36.1267,36.1267,36.002,36.0098,92618.0
2018-03-05 14:20:00,46.21,46.33,46.2,46.25,110882.0,36.0098,36.1033,36.002,36.0409,110882.0
2018-03-05 14:30:00,46.25,46.33,46.2,46.32,126814.0,36.0409,36.1033,36.002,36.0955,126814.0
2018-03-05 14:40:00,46.31,46.38,46.29,46.37,110089.0,36.0877,36.1422,36.0721,36.1345,110089.0
2018-03-05 14:50:00,46.37,46.45,46.32,46.44,88656.0,36.1345,36.1968,36.0955,36.189,88656.0
2018-03-05 15:00:00,46.45,46.51,46.4,46.41,175871.0,36.1968,36.2435,36.1578,36.1656,175871.0
2018-03-05 15:10:00,46.41,46.49,46.4,46.48,185336.0,36.1656,36.228,36.1578,36.2202,185336.0
2018-03-05 15:20:00,46.5,46.63,46.49,46.54,301960.0,36.2358,36.3371,36.228,36.2669,301960.0
2018-03-05 15:30:00,46.53,46.6,46.51,46.59,237692.0,36.2591,36.3137,36.2435,36.3059,237692.0
2018-03-05 15:40:00,46.58,46.65,46.5,46.5,409696.0,36.2981,36.3526,36.2358,36.2358,409696.0
2018-03-05 15:50:00,46.5,46.5,46.39,46.41,720323.0,36.2358,36.2358,36.15,36.1656,720323.0
2018-03-06 09:30:00,46.54,46.84,46.49,46.75,257928.0,36.2669,36.5007,36.228,36.4306,257928.0
2018-03-06 09:40:00,46.75,46.87,46.67,46.84,292523.0,36.4306,36.5241,36.3682,36.5007,292523.0
2018-03-06 09:50:00,46.84,46.9,46.74,46.78,260422.0,36.5007,36.5475,36.4228,36.4539,260422.0
2018-03-06 10:00:00,46.78,46.82,46.68,46.71,284826.0,36.4539,36.4851,36.376,36.3994,284826.0
2018-03-06 10:10:00,46.7,46.76,46.59,46.74,286617.0,36.3916,36.4384,36.3059,36.4228,286617.0
2018-03-06 10:20:00,46.75,46.79,46.68,46.72,262762.0,36.4306,36.4617,36.376,36.4072,262762.0
2018-03-06 10:30:00,46.72,46.76,46.63,46.75,133560.0,36.4072,36.4384,36.3371,36.4306,133560.0
2018-03-06 10:40:00,46.74,46.75,46.64,46.64,106545.0,36.4228,36.4306,36.3449,36.3449,106545.0
2018-03-06 10:50:00,46.64,46.66,46.52,46.55,210824.0,36.3449,36.3604,36.2513,36.2747,210824.0
2018-03-06 11:00:00,46.55,46.69,46.51,46.68,101784.0,36.2747,36.3838,36.2435,36.376,101784.0
2018-03-06 11:10:00,46.69,46.81,46.64,46.76,236836.0,36.3838,36.4773,36.3449,36.4384,236836.0
2018-03-06 11:20:00,46.76,46.79,46.67,46.73,329365.0,36.4384,36.4617,36.3682,36.415,329365.0
2018-03-06 11:30:00,46.73,46.77,46.72,46.73,198304.0,36.415,36.4462,36.4072,36.415,198304.0
2018-03-06 11:40:00,46.73,46.79,46.72,46.74,194085.0,36.415,36.4617,36.4072,36.4228,194085.0
2018-03-06 11:50:00,46.75,46.77,46.68,46.76,173699.0,36.4306,36.4462,36.376,36.4384,173699.0
2018-03-06 12:00:00,46.76,46.84,46.76,46.82,62649.0,36.4384,36.5007,36.4384,36.4851,62649.0
2018-03-06 12:10:00,46.81,46.84,46.77,46.83,87176.0,36.4773,36.5007,36.4462,36.4929,87176.0
2018-03-06 12:20:00,46.84,46.85,46.69,46.7,91738.0,36.5007,36.5085,36.3838,36.3916,91738.0
2018-03-06 12:30:00,46.69,46.85,46.68,46.82,81582.0,36.3838,36.5085,36.376,36.4851,81582.0
2018-03-06 12:40:00,46.82,46.93,46.8,46.92,43712.0,36.4851,36.5708,36.4695,36.563,43712.0
2018-03-06 12:50:00,46.93,47.11,46.93,47.09,80390.0,36.5708,36.7111,36.5708,36.6955,80390.0
2018-03-06 13:00:00,47.1,47.16,47.05,47.11,61698.0,36.7033,36.7501,36.6644,36.7111,61698.0
2018-03-06 13:10:00,47.11,47.17,47.08,47.14,61131.0,36.7111,36.7579,36.6877,36.7345,61131.0
2018-03-06 13:20:00,47.14,47.14,47.06,47.08,70156.0,36.7345,36.7345,36.6721,36.6877,70156.0
2018-03-06 13:30:00,47.07,47.11,47.05,47.1,116782.0,36.6799,36.7111,36.6644,36.7033,116782.0
2018-03-06 13:40:00,47.11,47.13,46.98,46.99,103000.0,36.7111,36.7267,36.6098,36.6176,103000.0
2018-03-06 13:50:00,46.99,47.02,46.95,47.01,126277.0,36.6176,36.641,36.5864,36.6332,126277.0
2018-03-06 14:00:00,47.02,47.04,46.95,47.02,57798.0,36.641,36.6566,36.5864,36.641,57798.0
2018-03-06 14:10:00,47.02,47.04,46.95,47.0,64723.0,36.641,36.6566,36.5864,36.6254,64723.0
2018-03-06 14:20:00,47.0,47.02,46.96,46.98,51182.0,36.6254,36.641,36.5942,36.6098,51182.0
2018-03-06 14:30:00,46.98,47.08,46.98,47.08,79972.0,36.6098,36.6877,36.6098,36.6877,79972.0
2018-03-06 14:40:00,47.09,47.19,47.07,47.18,86453.0,36.6955,36.7734,36.6799,36.7657,86453.0
2018-03-06 14:50:00,47.18,47.26,47.13,47.26,134008.0,36.7657,36.828,36.7267,36.828,134008.0
2018-03-06 15:00:00,47.26,47.31,47.22,47.3,106818.0,36.828,36.867,36.7968,36.8592,106818.0
2018-03-06 15:10:00,47.31,47.31,47.12,47.18,115238.0,36.867,36.867,36.7189,36.7657,115238.0
2018-03-06 15:20:00,47.18,47.18,47.09,47.14,212731.0,36.7657,36.7657,36.6955,36.7345,212731.0
2018-03-06 15:30:00,47.15,47.17,47.05,47.06,163474.0,36.7423,36.7579,36.6644,36.6721,163474.0
2018-03-06 15:40:00,47.06,47.1,46.99,47.02,286870.0,36.6721,36.7033,36.6176,36.641,286870.0
2018-03-06 15:50:00,47.02,47.08,46.99,47.07,508930.0,36.641,36.6877,36.6176,36.6799,508930.0
2018-03-07 09:30:00,46.53,47.15,46.39,46.97,178285.0,36.2591,36.7423,36.15,36.602,178285.0
2018-03-07 09:40:00,46.97,46.99,46.72,46.77,239286.0,36.602,36.6176,36.4072,36.4462,239286.0
2018-03-07 09:50:00,46.77,46.85,46.76,46.82,74692.0,36.4462,36.5085,36.4384,36.4851,74692.0
2018-03-07 10:00:00,46.82,46.98,46.8,46.91,136407.0,36.4851,36.6098,36.4695,36.5553,136407.0
2018-03-07 10:10:00,46.92,46.99,46.89,46.96,142981.0,36.563,36.6176,36.5397,36.5942,142981.0
2018-03-07 10:20:00,46.97,47.07,46.94,47.03,63499.0,36.602,36.6799,36.5786,36.6488,63499.0
2018-03-07 10:30:00,47.04,47.08,46.95,46.97,79274.0,36.6566,36.6877,36.5864,36.602,79274.0
2018-03-07 10:40:00,46.98,47.02,46.93,47.02,75108.0,36.6098,36.641,36.5708,36.641,75108.0
2018-03-07 10:50:00,47.02,47.04,46.92,46.95,71059.0,36.641,36.6566,36.563,36.5864,71059.0
2018-03-07 11:00:00,46.94,46.97,46.89,46.9,93790.0,36.5786,36.602,36.5397,36.5475,93790.0
2018-03-07 11:10:00,46.89,46.93,46.86,46.87,140738.0,36.5397,36.5708,36.5163,36.5241,140738.0
2018-03-07 11:20:00,46.86,46.93,46.83,46.93,122166.0,36.5163,36.5708,36.4929,36.5708,122166.0
2018-03-07 11:30:00,46.94,47.08,46.92,47.06,105125.0,36.5786,36.6877,36.563,36.6721,105125.0
2018-03-07 11:40:00,47.06,47.1,47.04,47.05,137385.0,36.6721,36.7033,36.6566,36.6644,137385.0
2018-03-07 11:50:00,47.05,47.06,46.88,46.89,90173.0,36.6644,36.6721,36.5319,36.5397,90173.0
2018-03-07 12:00:00,46.89,46.96,46.88,46.91,120638.0,36.5397,36.5942,36.5319,36.5553,120638.0
2018-03-07 12:10:00,46.91,46.91,46.8,46.86,71675.0,36.5553,36.5553,36.4695,36.5163,71675.0
2018-03-07 12:20:00,46.86,46.95,46.82,46.92,127258.0,36.5163,36.5864,36.4851,36.563,127258.0
2018-03-07 12:30:00,46.91,46.94,46.87,46.89,77204.0,36.5553,36.5786,36.5241,36.5397,77204.0
2018-03-07 12:40:00,46.89,46.94,46.88,46.91,86504.0,36.5397,36.5786,36.5319,36.5553,86504.0
2018-03-07 12:50:00,46.89,46.9,46.83,46.84,310625.0,36.5397,36.5475,36.4929,36.5007,310625.0
2018-03-07 13:00:00,46.83,46.84,46.63,46.63,148875.0,36.4929,36.5007,36.3371,36.3371,148875.0
2018-03-07 13:10:00,46.63,46.66,46.56,46.65,62876.0,36.3371,36.3604,36.2825,36.3526,62876.0
2018-03-07 13:20:00,46.65,46.77,46.59,46.77,122398.0,36.3526,36.4462,36.3059,36.4462,122398.0
2018-03-07 13:30:00,46.78,46.81,46.69,46.7,36599.0,36.4539,36.4773,36.3838,36.3916,36599.0
2018-03-07 13:40:00,46.68,46.74,46.66,46.72,54519.0,36.376,36.4228,36.3604,36.4072,54519.0
2018-03-07 13:50:00,46.72,46.74,46.68,46.72,37911.0,36.4072,36.4228,36.376,36.4072,37911.0
2018-03-07 14:00:00,46.72,46.73,46.64,46.65,50589.0,36.4072,36.415,36.3449,36.3526,50589.0
2018-03-07 14:10:00,46.66,46.76,46.65,46.73,55786.0,36.3604,36.4384,36.3526,36.415,55786.0
2018-03-07 14:20:00,46.73,46.74,46.66,46.66,52841.0,36.415,36.4228,36.3604,36.3604,52841.0
2018-03-07 14:30:00,46.67,46.81,46.66,46.8,56441.0,36.3682,36.4773,36.3604,36.4695,56441.0
2018-03-07 14:40:00,46.79,46.85,46.75,46.84,68414.0,36.4617,36.5085,36.4306,36.5007,68414.0
2018-03-07 14:50:00,46.85,46.9,46.69,46.74,50377.0,36.5085,36.5475,36.3838,36.4228,50377.0
2018-03-07 15:00:00,46.74,46.93,46.74,46.9,54925.0,36.4228,36.5708,36.4228,36.5475,54925.0
2018-03-07 15:10:00,46.9,46.92,46.81,46.84,59202.0,36.5475,36.563,36.4773,36.5007,59202.0
2018-03-07 15:20:00,46.83,46.89,46.77,46.89,85419.0,36.4929,36.5397,36.4462,36.5397,85419.0
2018-03-07 15:30:00,46.9,47.08,46.89,47.08,193945.0,36.5475,36.6877,36.5397,36.6877,193945.0
2018-03-07 15:40:00,47.08,47.1,47.04,47.05,135840.0,36.6877,36.7033,36.6566,36.6644,135840.0
2018-03-07 15:50:00,47.05,47.06,46.99,47.04,256084.0,36.6644,36.6721,36.6176,36.6566,256084.0
2018-03-08 09:30:00,47.15,47.19,46.96,47.05,108362.0,36.7423,36.7734,36.5942,36.6644,108362.0
2018-03-08 09:40:00,47.03,47.07,46.89,46.96,77590.0,36.6488,36.6799,36.5397,36.5942,77590.0
2018-03-08 09:50:00,46.96,47.0,46.79,46.84,93507.0,36.5942,36.6254,36.4617,36.5007,93507.0
2018-03-08 10:00:00,46.85,46.9,46.59,46.6,100457.0,36.5085,36.5475,36.3059,36.3137,100457.0
2018-03-08 10:10:00,46.59,46.71,46.57,46.61,76584.0,36.3059,36.3994,36.2903,36.3215,76584.0
2018-03-08 10:20:00,46.61,46.72,46.54,46.54,66816.0,36.3215,36.4072,36.2669,36.2669,66816.0
2018-03-08 10:30:00,46.54,46.65,46.47,46.48,81067.0,36.2669,36.3526,36.2124,36.2202,81067.0
2018-03-08 10:40:00,46.48,46.55,46.46,46.51,139412.0,36.2202,36.2747,36.2046,36.2435,139412.0
2018-03-08 10:50:00,46.51,46.53,46.44,46.47,65761.0,36.2435,36.2591,36.189,36.2124,65761.0
2018-03-08 11:00:00,46.47,46.56,46.44,46.45,55831.0,36.2124,36.2825,36.189,36.1968,55831.0
2018-03-08 11:10:00,46.46,46.6,46.45,46.48,88087.0,36.2046,36.3137,36.1968,36.2202,88087.0
2018-03-08 11:20:00,46.49,46.56,46.46,46.54,53139.0,36.228,36.2825,36.2046,36.2669,53139.0
2018-03-08 11:30:00,46.54,46.54,46.46,46.47,44223.0,36.2669,36.2669,36.2046,36.2124,44223.0
2018-03-08 11:40:00,46.48,46.57,46.46,46.55,51538.0,36.2202,36.2903,36.2046,36.2747,51538.0
2018-03-08 11:50:00,46.55,46.61,46.53,46.6,52368.0,36.2747,36.3215,36.2591,36.3137,52368.0
2018-03-08 12:00:00,46.6,46.65,46.5,46.5,56431.0,36.3137,36.3526,36.2358,36.2358,56431.0
2018-03-08 12:10:00,46.51,46.58,46.46,46.56,36956.0,36.2435,36.2981,36.2046,36.2825,36956.0
2018-03-08 12:20:00,46.57,46.61,46.49,46.59,33485.0,36.2903,36.3215,36.228,36.3059,33485.0
2018-03-08 12:30:00,46.58,46.62,46.55,46.58,52955.0,36.2981,36.3293,36.2747,36.2981,52955.0
2018-03-08 12:40:00,46.58,46.65,46.55,46.65,35207.0,36.2981,36.3526,36.2747,36.3526,35207.0
2018-03-08 12:50:00,46.65,46.65,46.55,46.62,40337.0,36.3526,36.3526,36.2747,36.3293,40337.0
2018-03-08 13:00:00,46.63,46.7,46.62,46.7,40559.0,36.3371,36.3916,36.3293,36.3916,40559.0
2018-03-08 13:10:00,46.71,46.72,46.64,46.65,32335.0,36.3994,36.4072,36.3449,36.3526,32335.0
2018-03-08 13:20:00,46.64,46.66,46.57,46.62,38531.0,36.3449,36.3604,36.2903,36.3293,38531.0
2018-03-08 13:30:00,46.63,46.7,46.61,46.65,43470.0,36.3371,36.3916,36.3215,36.3526,43470.0
2018-03-08 13:40:00,46.64,46.67,46.6,46.61,54901.0,36.3449,36.3682,36.3137,36.3215,54901.0
2018-03-08 13:50:00,46.61,46.64,46.57,46.62,116962.0,36.3215,36.3449,36.2903,36.3293,116962.0
2018-03-08 14:00:00,46.62,46.62,46.52,46.53,61179.0,36.3293,36.3293,36.2513,36.2591,61179.0
2018-03-08 14:10:00,46.53,46.57,46.51,46.55,85994.0,36.2591,36.2903,36.2435,36.2747,85994.0
2018-03-08 14:20:00,46.55,46.6,46.53,46.58,49645.0,36.2747,36.3137,36.2591,36.2981,49645.0
2018-03-08 14:30:00,46.58,46.64,46.52,46.6,62656.0,36.2981,36.3449,36.2513,36.3137,62656.0
2018-03-08 14:40:00,46.61,46.64,46.57,46.61,178611.0,36.3215,36.3449,36.2903,36.3215,178611.0
2018-03-08 14:50:00,46.61,46.7,46.6,46.69,83108.0,36.3215,36.3916,36.3137,36.3838,83108.0
2018-03-08 15:00:00,46.68,46.8,46.68,46.76,122558.0,36.376,36.4695,36.376,36.4384,122558.0
2018-03-08 15:10:00,46.76,46.86,46.7,46.85,130893.0,36.4384,36.5163,36.3916,36.5085,130893.0
2018-03-08 15:20:00,46.85,46.88,46.71,46.72,113499.0,36.5085,36.5319,36.3994,36.4072,113499.0
2018-03-08 15:30:00,46.72,46.74,46.64,46.68,144934.0,36.4072,36.4228,36.3449,36.376,144934.0
2018-03-08 15:40:00,46.67,46.71,46.6,46.66,199277.0,36.3682,36.3994,36.3137,36.3604,199277.0
2018-03-08 15:50:00,46.67,46.86,46.67,46.84,405258.0,36.3682,36.5163,36.3682,36.5007,405258.0
2018-03-09 09:30:00,47.36,47.46,47.22,47.46,221606.0,36.9059,36.9838,36.7968,36.9838,221606.0
2018-03-09 09:40:00,47.46,47.46,47.34,47.4,90272.0,36.9838,36.9838,36.8903,36.9371,90272.0
2018-03-09 09:50:00,47.4,47.47,47.37,47.45,76276.0,36.9371,36.9916,36.9137,36.9761,76276.0
2018-03-09 10:00:00,47.45,47.55,47.44,47.53,136060.0,36.9761,37.054,36.9683,37.0384,136060.0
2018-03-09 10:10:00,47.54,47.63,47.52,47.57,133359.0,37.0462,37.1163,37.0306,37.0696,133359.0
2018-03-09 10:20:00,47.56,47.69,47.54,47.6,93832.0,37.0618,37.1631,37.0462,37.0929,93832.0
2018-03-09 10:30:00,47.61,47.7,47.57,47.62,88208.0,37.1007,37.1709,37.0696,37.1085,88208.0
2018-03-09 10:40:00,47.63,47.74,47.63,47.72,107251.0,37.1163,37.202,37.1163,37.1865,107251.0
2018-03-09 10:50:00,47.72,47.81,47.65,47.66,91878.0,37.1865,37.2566,37.1319,37.1397,91878.0
2018-03-09 11:00:00,47.66,47.7,47.62,47.69,67616.0,37.1397,37.1709,37.1085,37.1631,67616.0
2018-03-09 11:10:00,47.69,47.77,47.65,47.77,214583.0,37.1631,37.2254,37.1319,37.2254,214583.0
2018-03-09 11:20:00,47.77,47.85,47.71,47.77,90087.0,37.2254,37.2878,37.1787,37.2254,90087.0
2018-03-09 11:30:00,47.77,47.77,47.69,47.72,56813.0,37.2254,37.2254,37.1631,37.1865,56813.0
2018-03-09 11:40:00,47.72,47.75,47.67,47.75,53684.0,37.1865,37.2098,37.1475,37.2098,53684.0
2018-03-09 11:50:00,47.76,47.77,47.7,47.76,66521.0,37.2176,37.2254,37.1709,37.2176,66521.0
2018-03-09 12:00:00,47.77,47.88,47.76,47.84,121241.0,37.2254,37.3111,37.2176,37.28,121241.0
2018-03-09 12:10:00,47.84,47.88,47.81,47.83,107457.0,37.28,37.3111,37.2566,37.2722,107457.0
2018-03-09 12:20:00,47.83,47.84,47.74,47.75,43221.0,37.2722,37.28,37.202,37.2098,43221.0
2018-03-09 12:30:00,47.75,47.83,47.73,47.79,53514.0,37.2098,37.2722,37.1943,37.241,53514.0
2018-03-09 12:40:00,47.78,47.83,47.76,47.82,63007.0,37.2332,37.2722,37.2176,37.2644,63007.0
2018-03-09 12:50:00,47.81,47.82,47.73,47.76,43279.0,37.2566,37.2644,37.1943,37.2176,43279.0
2018-03-09 13:00:00,47.76,47.85,47.76,47.84,54236.0,37.2176,37.2878,37.2176,37.28,54236.0
2018-03-09 13:10:00,47.84,47.85,47.78,47.83,102222.0,37.28,37.2878,37.2332,37.2722,102222.0
2018-03-09 13:20:00,47.82,47.85,47.76,47.8,73157.0,37.2644,37.2878,37.2176,37.2488,73157.0
2018-03-09 13:30:00,47.8,47.92,47.79,47.92,127826.0,37.2488,37.3423,37.241,37.3423,127826.0
2018-03-09 13:40:00,47.93,47.94,47.83,47.84,54452.0,37.3501,37.3579,37.2722,37.28,54452.0
2018-03-09 13:50:00,47.83,47.87,47.8,47.84,51163.0,37.2722,37.3033,37.2488,37.28,51163.0
2018-03-09 14:00:00,47.85,47.93,47.83,47.93,48961.0,37.2878,37.3501,37.2722,37.3501,48961.0
2018-03-09 14:10:00,47.93,47.95,47.87,47.9,71825.0,37.3501,37.3657,37.3033,37.3267,71825.0
2018-03-09 14:20:00,47.9,47.9,47.79,47.87,73899.0,37.3267,37.3267,37.241,37.3033,73899.0
2018-03-09 14:30:00,47.87,47.93,47.86,47.93,53985.0,37.3033,37.3501,37.2956,37.3501,53985.0
2018-03-09 14:40:00,47.93,48.0,47.92,47.99,87088.0,37.3501,37.4047,37.3423,37.3969,87088.0
2018-03-09 14:50:00,48.0,48.01,47.92,47.96,107700.0,37.4047,37.4124,37.3423,37.3735,107700.0
2018-03-09 15:00:00,47.96,47.98,47.88,47.91,94944.0,37.3735,37.3891,37.3111,37.3345,94944.0
2018-03-09 15:10:00,47.91,47.96,47.9,47.94,85675.0,37.3345,37.3735,37.3267,37.3579,85675.0
2018-03-09 15:20:00,47.94,47.94,47.85,47.89,108330.0,37.3579,37.3579,37.2878,37.3189,108330.0
2018-03-09 15:30:00,47.9,47.93,47.82,47.84,173363.0,37.3267,37.3501,37.2644,37.28,173363.0
2018-03-09 15:40:00,47.83,47.87,47.67,47.69,224336.0,37.2722,37.3033,37.1475,37.1631,224336.0
2018-03-09 15:50:00,47.69,47.86,47.69,47.84,493442.0,37.1631,37.2956,37.1631,37.28,493442.0
2018-03-12 09:30:00,47.83,47.84,47.62,47.67,148499.0,37.2722,37.28,37.1085,37.1475,148499.0
2018-03-12 09:40:00,47.67,47.72,47.62,47.7,93118.0,37.1475,37.1865,37.1085,37.1709,93118.0
2018-03-12 09:50:00,47.71,47.73,47.52,47.57,102160.0,37.1787,37.1943,37.0306,37.0696,102160.0
2018-03-12 10:00:00,47.57,47.58,47.44,47.45,178311.0,37.0696,37.0774,36.9683,36.9761,178311.0
2018-03-12 10:10:00,47.45,47.53,47.39,47.53,127961.0,36.9761,37.0384,36.9293,37.0384,127961.0
2018-03-12 10:20:00,47.53,47.55,47.42,47.42,137757.0,37.0384,37.054,36.9527,36.9527,137757.0
2018-03-12 10:30:00,47.43,47.51,47.39,47.4,140348.0,36.9605,37.0228,36.9293,36.9371,140348.0
2018-03-12 10:40:00,47.4,47.41,47.34,47.4,177174.0,36.9371,36.9449,36.8903,36.9371,177174.0
2018-03-12 10:50:00,47.4,47.42,47.26,47.29,95474.0,36.9371,36.9527,36.828,36.8514,95474.0
2018-03-12 11:00:00,47.29,47.31,47.16,47.18,90376.0,36.8514,36.867,36.7501,36.7657,90376.0
2018-03-12 11:10:00,47.19,47.27,47.15,47.27,134089.0,36.7734,36.8358,36.7423,36.8358,134089.0
2018-03-12 11:20:00,47.28,47.31,47.17,47.17,91672.0,36.8436,36.867,36.7579,36.7579,91672.0
2018-03-12 11:30:00,47.18,47.33,47.15,47.25,102439.0,36.7657,36.8825,36.7423,36.8202,102439.0
2018-03-12 11:40:00,47.25,47.3,47.2,47.25,82545.0,36.8202,36.8592,36.7812,36.8202,82545.0
2018-03-12 11:50:00,47.26,47.32,47.21,47.23,72735.0,36.828,36.8748,36.789,36.8046,72735.0
2018-03-12 12:00:00,47.23,47.26,47.18,47.2,83978.0,36.8046,36.828,36.7657,36.7812,83978.0
2018-03-12 12:10:00,47.21,47.28,47.18,47.25,76200.0,36.789,36.8436,36.7657,36.8202,76200.0
2018-03-12 12:20:00,47.25,47.25,47.16,47.18,78913.0,36.8202,36.8202,36.7501,36.7657,78913.0
2018-03-12 12:30:00,47.18,47.24,47.11,47.13,75594.0,36.7657,36.8124,36.7111,36.7267,75594.0
2018-03-12 12:40:00,47.13,47.15,47.09,47.09,65819.0,36.7267,36.7423,36.6955,36.6955,65819.0
2018-03-12 12:50:00,47.09,47.16,47.09,47.1,65781.0,36.6955,36.7501,36.6955,36.7033,65781.0
2018-03-12 13:00:00,47.1,47.14,47.06,47.06,101565.0,36.7033,36.7345,36.6721,36.6721,101565.0
2018-03-12 13:10:00,47.07,47.11,47.04,47.11,73213.0,36.6799,36.7111,36.6566,36.7111,73213.0
2018-03-12 13:20:00,47.1,47.14,47.06,47.13,73073.0,36.7033,36.7345,36.6721,36.7267,73073.0
2018-03-12 13:30:00,47.13,47.21,47.11,47.21,75757.0,36.7267,36.789,36.7111,36.789,75757.0
2018-03-12 13:40:00,47.21,47.25,47.17,47.22,104156.0,36.789,36.8202,36.7579,36.7968,104156.0
2018-03-12 13:50:00,47.22,47.24,47.15,47.19,74976.0,36.7968,36.8124,36.7423,36.7734,74976.0
2018-03-12 14:00:00,47.2,47.24,47.15,47.19,95534.0,36.7812,36.8124,36.7423,36.7734,95534.0
2018-03-12 14:10:00,47.18,47.2,47.07,47.09,93925.0,36.7657,36.7812,36.6799,36.6955,93925.0
2018-03-12 14:20:00,47.09,47.16,47.08,47.12,87472.0,36.6955,36.7501,36.6877,36.7189,87472.0
2018-03-12 14:30:00,47.12,47.15,47.09,47.11,89856.0,36.7189,36.7423,36.6955,36.7111,89856.0
2018-03-12 14:40:00,47.12,47.12,47.04,47.05,98205.0,36.7189,36.7189,36.6566,36.6644,98205.0
2018-03-12 14:50:00,47.05,47.11,47.04,47.07,179834.0,36.6644,36.7111,36.6566,36.6799,179834.0
2018-03-12 15:00:00,47.07,47.08,47.02,47.05,97783.0,36.6799,36.6877,36.641,36.6644,97783.0
2018-03-12 15:10:00,47.05,47.08,47.01,47.01,119024.0,36.6644,36.6877,36.6332,36.6332,119024.0
2018-03-12 15:20:00,47.01,47.07,47.01,47.05,139451.0,36.6332,36.6799,36.6332,36.6644,139451.0
2018-03-12 15:30:00,47.04,47.13,47.03,47.08,185789.0,36.6566,36.7267,36.6488,36.6877,185789.0
2018-03-12 15:40:00,47.08,47.21,47.05,47.19,291258.0,36.6877,36.789,36.6644,36.7734,291258.0
2018-03-12 15:50:00,47.19,47.2,47.03,47.03,404150.0,36.7734,36.7812,36.6488,36.6488,404150.0
2018-03-13 09:30:00,47.3,47.46,47.24,47.35,122439.0,36.8592,36.9838,36.8124,36.8981,122439.0
2018-03-13 09:40:00,47.36,47.38,47.26,47.33,82987.0,36.9059,36.9215,36.828,36.8825,82987.0
2018-03-13 09:50:00,47.34,47.35,47.2,47.22,104584.0,36.8903,36.8981,36.7812,36.7968,104584.0
2018-03-13 10:00:00,47.22,47.26,47.16,47.18,83876.0,36.7968,36.828,36.7501,36.7657,83876.0
2018-03-13 10:10:00,47.19,47.28,47.15,47.21,88262.0,36.7734,36.8436,36.7423,36.789,88262.0
2018-03-13 10:20:00,47.22,47.27,47.14,47.15,87451.0,36.7968,36.8358,36.7345,36.7423,87451.0
2018-03-13 10:30:00,47.14,47.2,47.08,47.1,79799.0,36.7345,36.7812,36.6877,36.7033,79799.0
2018-03-13 10:40:00,47.1,47.17,47.05,47.13,121954.0,36.7033,36.7579,36.6644,36.7267,121954.0
2018-03-13 10:50:00,47.13,47.13,47.02,47.04,87876.0,36.7267,36.7267,36.641,36.6566,87876.0
2018-03-13 11:00:00,47.04,47.05,46.96,47.01,99655.0,36.6566,36.6644,36.5942,36.6332,99655.0
2018-03-13 11:10:00,47.0,47.02,46.91,46.98,94602.0,36.6254,36.641,36.5553,36.6098,94602.0
2018-03-13 11:20:00,46.99,47.03,46.93,46.95,89194.0,36.6176,36.6488,36.5708,36.5864,89194.0
2018-03-13 11:30:00,46.96,46.99,46.82,46.87,65016.0,36.5942,36.6176,36.4851,36.5241,65016.0
2018-03-13 11:40:00,46.88,46.92,46.82,46.89,48455.0,36.5319,36.563,36.4851,36.5397,48455.0
2018-03-13 11:50:00,46.9,46.93,46.86,46.87,88136.0,36.5475,36.5708,36.5163,36.5241,88136.0
2018-03-13 12:00:00,46.87,46.89,46.77,46.83,103560.0,36.5241,36.5397,36.4462,36.4929,103560.0
2018-03-13 12:10:00,46.83,46.9,46.81,46.85,66264.0,36.4929,36.5475,36.4773,36.5085,66264.0
2018-03-13 12:20:00,46.85,46.87,46.78,46.84,51846.0,36.5085,36.5241,36.4539,36.5007,51846.0
2018-03-13 12:30:00,46.84,47.0,46.84,47.0,77751.0,36.5007,36.6254,36.5007,36.6254,77751.0
2018-03-13 12:40:00,47.0,47.04,46.96,47.04,56771.0,36.6254,36.6566,36.5942,36.6566,56771.0
2018-03-13 12:50:00,47.03,47.07,47.02,47.03,56921.0,36.6488,36.6799,36.641,36.6488,56921.0
2018-03-13 13:00:00,47.03,47.13,47.02,47.11,79362.0,36.6488,36.7267,36.641,36.7111,79362.0
2018-03-13 13:10:00,47.1,47.2,47.1,47.2,71908.0,36.7033,36.7812,36.7033,36.7812,71908.0
2018-03-13 13:20:00,47.19,47.23,47.16,47.21,63943.0,36.7734,36.8046,36.7501,36.789,63943.0
2018-03-13 13:30:00,47.21,47.21,47.14,47.18,43703.0,36.789,36.789,36.7345,36.7657,43703.0
2018-03-13 13:40:00,47.17,47.19,47.11,47.18,90115.0,36.7579,36.7734,36.7111,36.7657,90115.0
2018-03-13 13:50:00,47.18,47.21,47.03,47.05,70849.0,36.7657,36.789,36.6488,36.6644,70849.0
2018-03-13 14:00:00,47.05,47.09,47.01,47.05,45328.0,36.6644,36.6955,36.6332,36.6644,45328.0
2018-03-13 14:10:00,47.04,47.07,46.97,47.06,59724.0,36.6566,36.6799,36.602,36.6721,59724.0
2018-03-13 14:20:00,47.06,47.1,47.02,47.07,56497.0,36.6721,36.7033,36.641,36.6799,56497.0
2018-03-13 14:30:00,47.08,47.17,47.07,47.16,66169.0,36.6877,36.7579,36.6799,36.7501,66169.0
2018-03-13 14:40:00,47.16,47.16,47.05,47.1,63588.0,36.7501,36.7501,36.6644,36.7033,63588.0
2018-03-13 14:50:00,47.1,47.13,47.02,47.05,93314.0,36.7033,36.7267,36.641,36.6644,93314.0
2018-03-13 15:00:00,47.05,47.15,47.04,47.13,223298.0,36.6644,36.7423,36.6566,36.7267,223298.0
2018-03-13 15:10:00,47.13,47.18,47.1,47.15,131744.0,36.7267,36.7657,36.7033,36.7423,131744.0
2018-03-13 15:20:00,47.14,47.14,46.97,47.01,117178.0,36.7345,36.7345,36.602,36.6332,117178.0
2018-03-13 15:30:00,47.01,47.1,47.0,47.01,144897.0,36.6332,36.7033,36.6254,36.6332,144897.0
2018-03-13 15:40:00,47.02,47.08,46.9,46.91,261069.0,36.641,36.6877,36.5475,36.5553,261069.0
2018-03-13 15:50:00,46.91,47.14,46.91,47.1,685686.0,36.5553,36.7345,36.5553,36.7033,685686.0
2018-03-14 09:30:00,47.32,47.4,47.12,47.14,91457.0,36.8748,36.9371,36.7189,36.7345,91457.0
2018-03-14 09:40:00,47.14,47.26,47.09,47.18,134984.0,36.7345,36.828,36.6955,36.7657,134984.0
2018-03-14 09:50:00,47.18,47.34,47.16,47.3,110155.0,36.7657,36.8903,36.7501,36.8592,110155.0
2018-03-14 10:00:00,47.3,47.36,47.19,47.21,126591.0,36.8592,36.9059,36.7734,36.789,126591.0
2018-03-14 10:10:00,47.19,47.22,47.1,47.19,156885.0,36.7734,36.7968,36.7033,36.7734,156885.0
2018-03-14 10:20:00,47.18,47.26,47.16,47.22,154511.0,36.7657,36.828,36.7501,36.7968,154511.0
2018-03-14 10:30:00,47.22,47.22,47.12,47.16,77335.0,36.7968,36.7968,36.7189,36.7501,77335.0
2018-03-14 10:40:00,47.16,47.27,47.1,47.25,104527.0,36.7501,36.8358,36.7033,36.8202,104527.0
2018-03-14 10:50:00,47.25,47.3,47.22,47.27,75881.0,36.8202,36.8592,36.7968,36.8358,75881.0
2018-03-14 11:00:00,47.27,47.31,47.18,47.3,110172.0,36.8358,36.867,36.7657,36.8592,110172.0
2018-03-14 11:10:00,47.3,47.3,47.16,47.19,74448.0,36.8592,36.8592,36.7501,36.7734,74448.0
2018-03-14 11:20:00,47.19,47.25,47.12,47.23,71948.0,36.7734,36.8202,36.7189,36.8046,71948.0
2018-03-14 11:30:00,47.22,47.28,46.91,46.96,203396.0,36.7968,36.8436,36.5553,36.5942,203396.0
2018-03-14 11:40:00,46.96,47.01,46.86,46.87,487001.0,36.5942,36.6332,36.5163,36.5241,487001.0
2018-03-14 11:50:00,46.86,47.02,46.86,46.95,234787.0,36.5163,36.641,36.5163,36.5864,234787.0
2018-03-14 12:00:00,46.95,46.99,46.86,46.91,132800.0,36.5864,36.6176,36.5163,36.5553,132800.0
2018-03-14 12:10:00,46.91,47.05,46.89,47.03,118467.0,36.5553,36.6644,36.5397,36.6488,118467.0
2018-03-14 12:20:00,47.02,47.04,46.95,46.97,43429.0,36.641,36.6566,36.5864,36.602,43429.0
2018-03-14 12:30:00,46.97,47.03,46.95,46.98,148135.0,36.602,36.6488,36.5864,36.6098,148135.0
2018-03-14 12:40:00,46.98,47.05,46.94,46.99,93001.0,36.6098,36.6644,36.5786,36.6176,93001.0
2018-03-14 12:50:00,46.99,47.03,46.96,47.02,75427.0,36.6176,36.6488,36.5942,36.641,75427.0
2018-03-14 13:00:00,47.02,47.05,46.94,46.95,95869.0,36.641,36.6644,36.5786,36.5864,95869.0
2018-03-14 13:10:00,46.96,46.98,46.92,46.98,71984.0,36.5942,36.6098,36.563,36.6098,71984.0
2018-03-14 13:20:00,46.98,47.03,46.96,46.98,51467.0,36.6098,36.6488,36.5942,36.6098,51467.0
2018-03-14 13:30:00,46.98,47.09,46.98,47.08,39432.0,36.6098,36.6955,36.6098,36.6877,39432.0
2018-03-14 13:40:00,47.09,47.09,47.04,47.05,115913.0,36.6955,36.6955,36.6566,36.6644,115913.0
2018-03-14 13:50:00,47.05,47.23,47.04,47.2,131910.0,36.6644,36.8046,36.6566,36.7812,131910.0
2018-03-14 14:00:00,47.21,47.21,47.06,47.08,61277.0,36.789,36.789,36.6721,36.6877,61277.0
2018-03-14 14:10:00,47.08,47.08,46.96,46.98,55090.0,36.6877,36.6877,36.5942,36.6098,55090.0
2018-03-14 14:20:00,46.97,47.03,46.96,46.97,126650.0,36.602,36.6488,36.5942,36.602,126650.0
2018-03-14 14:30:00,46.98,47.02,46.88,46.91,116762.0,36.6098,36.641,36.5319,36.5553,116762.0
2018-03-14 14:40:00,46.9,46.95,46.82,46.95,216734.0,36.5475,36.5864,36.4851,36.5864,216734.0
2018-03-14 14:50:00,46.96,47.03,46.93,47.0,125898.0,36.5942,36.6488,36.5708,36.6254,125898.0
2018-03-14 15:00:00,46.99,47.02,46.91,46.91,189646.0,36.6176,36.641,36.5553,36.5553,189646.0
2018-03-14 15:10:00,46.91,46.97,46.85,46.87,238604.0,36.5553,36.602,36.5085,36.5241,238604.0
2018-03-14 15:20:00,46.86,46.94,46.83,46.9,178120.0,36.5163,36.5786,36.4929,36.5475,178120.0
2018-03-14 15:30:00,46.9,46.94,46.82,46.84,248801.0,36.5475,36.5786,36.4851,36.5007,248801.0
2018-03-14 15:40:00,46.84,46.95,46.79,46.91,231646.0,36.5007,36.5864,36.4617,36.5553,231646.0
2018-03-14 15:50:00,46.9,46.93,46.84,46.92,598602.0,36.5475,36.5708,36.5007,36.563,598602.0
2018-03-15 09:30:00,47.2,47.22,46.79,46.8,101207.0,36.7812,36.7968,36.4617,36.4695,101207.0
2018-03-15 09:40:00,46.79,46.9,46.77,46.85,60853.0,36.4617,36.5475,36.4462,36.5085,60853.0
2018-03-15 09:50:00,46.84,46.93,46.81,46.86,39777.0,36.5007,36.5708,36.4773,36.5163,39777.0
2018-03-15 10:00:00,46.87,47.04,46.87,47.04,65640.0,36.5241,36.6566,36.5241,36.6566,65640.0
2018-03-15 10:10:00,47.04,47.26,47.04,47.2,139277.0,36.6566,36.828,36.6566,36.7812,139277.0
2018-03-15 10:20:00,47.2,47.22,47.12,47.12,151562.0,36.7812,36.7968,36.7189,36.7189,151562.0
2018-03-15 10:30:00,47.13,47.17,47.0,47.01,46688.0,36.7267,36.7579,36.6254,36.6332,46688.0
2018-03-15 10:40:00,47.02,47.17,47.02,47.12,164797.0,36.641,36.7579,36.641,36.7189,164797.0
2018-03-15 10:50:00,47.12,47.17,47.09,47.12,68686.0,36.7189,36.7579,36.6955,36.7189,68686.0
2018-03-15 11:00:00,47.13,47.2,47.12,47.17,55683.0,36.7267,36.7812,36.7189,36.7579,55683.0
2018-03-15 11:10:00,47.18,47.21,47.15,47.19,49756.0,36.7657,36.789,36.7423,36.7734,49756.0
2018-03-15 11:20:00,47.2,47.23,47.14,47.16,71243.0,36.7812,36.8046,36.7345,36.7501,71243.0
2018-03-15 11:30:00,47.16,47.21,47.11,47.21,83142.0,36.7501,36.789,36.7111,36.789,83142.0
2018-03-15 11:40:00,47.21,47.21,47.11,47.15,64313.0,36.789,36.789,36.7111,36.7423,64313.0
2018-03-15 11:50:00,47.16,47.16,47.02,47.14,67871.0,36.7501,36.7501,36.641,36.7345,67871.0
2018-03-15 12:00:00,47.14,47.17,47.1,47.15,60837.0,36.7345,36.7579,36.7033,36.7423,60837.0
2018-03-15 12:10:00,47.16,47.16,47.05,47.08,92538.0,36.7501,36.7501,36.6644,36.6877,92538.0
2018-03-15 12:20:00,47.09,47.16,47.04,47.04,63510.0,36.6955,36.7501,36.6566,36.6566,63510.0
2018-03-15 12:30:00,47.04,47.07,46.99,47.04,108559.0,36.6566,36.6799,36.6176,36.6566,108559.0
2018-03-15 12:40:00,47.03,47.07,46.99,47.01,42251.0,36.6488,36.6799,36.6176,36.6332,42251.0
2018-03-15 12:50:00,47.01,47.09,47.0,47.05,27941.0,36.6332,36.6955,36.6254,36.6644,27941.0
2018-03-15 13:00:00,47.06,47.06,47.01,47.04,18282.0,36.6721,36.6721,36.6332,36.6566,18282.0
2018-03-15 13:10:00,47.04,47.05,46.94,46.97,30131.0,36.6566,36.6644,36.5786,36.602,30131.0
2018-03-15 13:20:00,46.96,47.03,46.95,47.02,31031.0,36.5942,36.6488,36.5864,36.641,31031.0
2018-03-15 13:30:00,47.01,47.06,47.0,47.03,50539.0,36.6332,36.6721,36.6254,36.6488,50539.0
2018-03-15 13:40:00,47.02,47.03,46.95,46.98,119739.0,36.641,36.6488,36.5864,36.6098,119739.0
2018-03-15 13:50:00,46.98,47.0,46.9,46.92,68373.0,36.6098,36.6254,36.5475,36.563,68373.0
2018-03-15 14:00:00,46.93,47.02,46.91,47.0,138734.0,36.5708,36.641,36.5553,36.6254,138734.0
2018-03-15 14:10:00,47.0,47.01,46.93,46.98,46427.0,36.6254,36.6332,36.5708,36.6098,46427.0
2018-03-15 14:20:00,46.97,46.98,46.9,46.93,41440.0,36.602,36.6098,36.5475,36.5708,41440.0
2018-03-15 14:30:00,46.93,46.97,46.92,46.92,37755.0,36.5708,36.602,36.563,36.563,37755.0
2018-03-15 14:40:00,46.93,46.94,46.82,46.84,34947.0,36.5708,36.5786,36.4851,36.5007,34947.0
2018-03-15 14:50:00,46.84,46.9,46.8,46.89,62163.0,36.5007,36.5475,36.4695,36.5397,62163.0
2018-03-15 15:00:00,46.89,46.97,46.88,46.95,84193.0,36.5397,36.602,36.5319,36.5864,84193.0
2018-03-15 15:10:00,46.94,46.95,46.85,46.89,78198.0,36.5786,36.5864,36.5085,36.5397,78198.0
2018-03-15 15:20:00,46.89,47.0,46.89,46.99,69686.0,36.5397,36.6254,36.5397,36.6176,69686.0
2018-03-15 15:30:00,46.99,47.0,46.91,46.92,89743.0,36.6176,36.6254,36.5553,36.563,89743.0
2018-03-15 15:40:00,46.92,46.99,46.92,46.98,112902.0,36.563,36.6176,36.563,36.6098,112902.0
2018-03-15 15:50:00,46.97,47.01,46.92,46.97,443939.0,36.602,36.6332,36.563,36.602,443939.0
2018-03-16 09:30:00,46.92,47.25,46.92,47.23,757325.0,36.563,36.8202,36.563,36.8046,757325.0
2018-03-16 09:40:00,47.22,47.4,47.15,47.39,61908.0,36.7968,36.9371,36.7423,36.9293,61908.0
2018-03-16 09:50:00,47.39,47.46,47.34,47.42,65555.0,36.9293,36.9838,36.8903,36.9527,65555.0
2018-03-16 10:00:00,47.44,47.46,47.34,47.37,62125.0,36.9683,36.9838,36.8903,36.9137,62125.0
2018-03-16 10:10:00,47.37,47.5,47.36,47.47,72616.0,36.9137,37.015,36.9059,36.9916,72616.0
2018-03-16 10:20:00,47.47,47.67,47.47,47.65,159869.0,36.9916,37.1475,36.9916,37.1319,159869.0
2018-03-16 10:30:00,47.65,47.68,47.59,47.64,147769.0,37.1319,37.1553,37.0852,37.1241,147769.0
2018-03-16 10:40:00,47.64,47.64,47.5,47.54,51281.0,37.1241,37.1241,37.015,37.0462,51281.0
2018-03-16 10:50:00,47.55,47.64,47.55,47.61,118605.0,37.054,37.1241,37.054,37.1007,118605.0
2018-03-16 11:00:00,47.6,47.61,47.55,47.57,58841.0,37.0929,37.1007,37.054,37.0696,58841.0
2018-03-16 11:10:00,47.57,47.58,47.5,47.54,80151.0,37.0696,37.0774,37.015,37.0462,80151.0
2018-03-16 11:20:00,47.54,47.56,47.49,47.55,39431.0,37.0462,37.0618,37.0072,37.054,39431.0
2018-03-16 11:30:00,47.55,47.64,47.54,47.56,115132.0,37.054,37.1241,37.0462,37.0618,115132.0
2018-03-16 11:40:00,47.56,47.6,47.54,47.57,80341.0,37.0618,37.0929,37.0462,37.0696,80341.0
2018-03-16 11:50:00,47.57,47.59,47.53,47.54,53866.0,37.0696,37.0852,37.0384,37.0462,53866.0
2018-03-16 12:00:00,47.54,47.58,47.5,47.54,39947.0,37.0462,37.0774,37.015,37.0462,39947.0
2018-03-16 12:10:00,47.54,47.57,47.51,47.54,49306.0,37.0462,37.0696,37.0228,37.0462,49306.0
2018-03-16 12:20:00,47.54,47.56,47.5,47.51,221678.0,37.0462,37.0618,37.015,37.0228,221678.0
2018-03-16 12:30:00,47.51,47.54,47.45,47.45,39013.0,37.0228,37.0462,36.9761,36.9761,39013.0
2018-03-16 12:40:00,47.46,47.52,47.44,47.48,47120.0,36.9838,37.0306,36.9683,36.9994,47120.0
2018-03-16 12:50:00,47.48,47.48,47.41,47.43,36889.0,36.9994,36.9994,36.9449,36.9605,36889.0
2018-03-16 13:00:00,47.44,47.47,47.41,47.47,63345.0,36.9683,36.9916,36.9449,36.9916,63345.0
2018-03-16 13:10:00,47.48,47.48,47.4,47.4,33073.0,36.9994,36.9994,36.9371,36.9371,33073.0
2018-03-16 13:20:00,47.41,47.42,47.34,47.34,70139.0,36.9449,36.9527,36.8903,36.8903,70139.0
2018-03-16 13:30:00,47.34,47.38,47.3,47.31,31382.0,36.8903,36.9215,36.8592,36.867,31382.0
2018-03-16 13:40:00,47.31,47.33,47.16,47.19,120853.0,36.867,36.8825,36.7501,36.7734,120853.0
2018-03-16 13:50:00,47.19,47.24,47.15,47.19,90470.0,36.7734,36.8124,36.7423,36.7734,90470.0
2018-03-16 14:00:00,47.2,47.28,47.2,47.23,161043.0,36.7812,36.8436,36.7812,36.8046,161043.0
2018-03-16 14:10:00,47.22,47.36,47.2,47.32,171000.0,36.7968,36.9059,36.7812,36.8748,171000.0
2018-03-16 14:20:00,47.33,47.36,47.25,47.32,140757.0,36.8825,36.9059,36.8202,36.8748,140757.0
2018-03-16 14:30:00,47.32,47.34,47.24,47.25,158321.0,36.8748,36.8903,36.8124,36.8202,158321.0
2018-03-16 14:40:00,47.25,47.33,47.25,47.26,117471.0,36.8202,36.8825,36.8202,36.828,117471.0
2018-03-16 14:50:00,47.26,47.33,47.24,47.33,147179.0,36.828,36.8825,36.8124,36.8825,147179.0
2018-03-16 15:00:00,47.32,47.39,47.31,47.37,76194.0,36.8748,36.9293,36.867,36.9137,76194.0
2018-03-16 15:10:00,47.37,47.38,47.27,47.29,76127.0,36.9137,36.9215,36.8358,36.8514,76127.0
2018-03-16 15:20:00,47.29,47.36,47.26,47.35,65637.0,36.8514,36.9059,36.828,36.8981,65637.0
2018-03-16 15:30:00,47.35,47.41,47.33,47.37,102506.0,36.8981,36.9449,36.8825,36.9137,102506.0
2018-03-16 15:40:00,47.37,47.4,47.32,47.4,247043.0,36.9137,36.9371,36.8748,36.9371,247043.0
2018-03-16 15:50:00,47.4,47.41,47.3,47.31,926675.0,36.9371,36.9449,36.8592,36.867,926675.0
2018-03-19 09:30:00,47.42,47.56,47.24,47.53,122811.0,36.9527,37.0618,36.8124,37.0384,122811.0
2018-03-19 09:40:00,47.54,47.54,47.39,47.48,123226.0,37.0462,37.0462,36.9293,36.9994,123226.0
2018-03-19 09:50:00,47.47,47.55,47.39,47.4,70155.0,36.9916,37.054,36.9293,36.9371,70155.0
2018-03-19 10:00:00,47.41,47.41,47.29,47.35,60100.0,36.9449,36.9449,36.8514,36.8981,60100.0
2018-03-19 10:10:00,47.35,47.39,47.23,47.24,285141.0,36.8981,36.9293,36.8046,36.8124,285141.0
2018-03-19 10:20:00,47.23,47.3,47.21,47.28,103562.0,36.8046,36.8592,36.789,36.8436,103562.0
2018-03-19 10:30:00,47.28,47.29,47.2,47.23,109580.0,36.8436,36.8514,36.7812,36.8046,109580.0
2018-03-19 10:40:00,47.24,47.24,47.12,47.16,140786.0,36.8124,36.8124,36.7189,36.7501,140786.0
2018-03-19 10:50:00,47.16,47.17,47.04,47.12,201673.0,36.7501,36.7579,36.6566,36.7189,201673.0
2018-03-19 11:00:00,47.11,47.15,47.06,47.1,104638.0,36.7111,36.7423,36.6721,36.7033,104638.0
2018-03-19 11:10:00,47.1,47.13,47.04,47.08,109889.0,36.7033,36.7267,36.6566,36.6877,109889.0
2018-03-19 11:20:00,47.07,47.07,46.96,46.99,75054.0,36.6799,36.6799,36.5942,36.6176,75054.0
2018-03-19 11:30:00,46.99,47.04,46.96,47.02,54734.0,36.6176,36.6566,36.5942,36.641,54734.0
2018-03-19 11:40:00,47.02,47.07,46.96,47.03,94613.0,36.641,36.6799,36.5942,36.6488,94613.0
2018-03-19 11:50:00,47.03,47.1,46.99,47.05,55238.0,36.6488,36.7033,36.6176,36.6644,55238.0
2018-03-19 12:00:00,47.05,47.06,46.99,47.01,69729.0,36.6644,36.6721,36.6176,36.6332,69729.0
2018-03-19 12:10:00,47.0,47.01,46.89,46.93,75332.0,36.6254,36.6332,36.5397,36.5708,75332.0
2018-03-19 12:20:00,46.92,46.97,46.89,46.96,78490.0,36.563,36.602,36.5397,36.5942,78490.0
2018-03-19 12:30:00,46.96,47.01,46.96,46.97,113795.0,36.5942,36.6332,36.5942,36.602,113795.0
2018-03-19 12:40:00,46.96,46.96,46.86,46.87,86064.0,36.5942,36.5942,36.5163,36.5241,86064.0
2018-03-19 12:50:00,46.86,46.92,46.83,46.89,105127.0,36.5163,36.563,36.4929,36.5397,105127.0
2018-03-19 13:00:00,46.89,46.91,46.61,46.66,166926.0,36.5397,36.5553,36.3215,36.3604,166926.0
2018-03-19 13:10:00,46.67,46.69,46.58,46.65,123185.0,36.3682,36.3838,36.2981,36.3526,123185.0
2018-03-19 13:20:00,46.64,46.68,46.56,46.62,149099.0,36.3449,36.376,36.2825,36.3293,149099.0
2018-03-19 13:30:00,46.63,46.74,46.61,46.72,252381.0,36.3371,36.4228,36.3215,36.4072,252381.0
2018-03-19 13:40:00,46.73,46.85,46.72,46.84,79324.0,36.415,36.5085,36.4072,36.5007,79324.0
2018-03-19 13:50:00,46.84,46.94,46.81,46.94,101270.0,36.5007,36.5786,36.4773,36.5786,101270.0
2018-03-19 14:00:00,46.93,47.04,46.92,47.02,124293.0,36.5708,36.6566,36.563,36.641,124293.0
2018-03-19 14:10:00,47.01,47.02,46.94,46.94,280027.0,36.6332,36.641,36.5786,36.5786,280027.0
2018-03-19 14:20:00,46.93,47.02,46.89,46.98,137297.0,36.5708,36.641,36.5397,36.6098,137297.0
2018-03-19 14:30:00,46.98,46.99,46.84,46.89,185479.0,36.6098,36.6176,36.5007,36.5397,185479.0
2018-03-19 14:40:00,46.89,46.93,46.81,46.88,194676.0,36.5397,36.5708,36.4773,36.5319,194676.0
2018-03-19 14:50:00,46.88,47.0,46.85,46.96,97503.0,36.5319,36.6254,36.5085,36.5942,97503.0
2018-03-19 15:00:00,46.96,46.98,46.85,46.89,111345.0,36.5942,36.6098,36.5085,36.5397,111345.0
2018-03-19 15:10:00,46.89,47.05,46.87,47.03,97672.0,36.5397,36.6644,36.5241,36.6488,97672.0
2018-03-19 15:20:00,47.03,47.08,46.97,47.0,96332.0,36.6488,36.6877,36.602,36.6254,96332.0
2018-03-19 15:30:00,46.99,47.06,46.96,47.02,158633.0,36.6176,36.6721,36.5942,36.641,158633.0
2018-03-19 15:40:00,47.02,47.09,46.99,46.99,172210.0,36.641,36.6955,36.6176,36.6176,172210.0
2018-03-19 15:50:00,46.98,47.11,46.96,47.08,309508.0,36.6098,36.7111,36.5942,36.6877,309508.0
2018-03-20 09:30:00,47.12,47.38,47.12,47.31,171359.0,36.7189,36.9215,36.7189,36.867,171359.0
2018-03-20 09:40:00,47.32,47.43,47.31,47.38,101206.0,36.8748,36.9605,36.867,36.9215,101206.0
2018-03-20 09:50:00,47.38,47.42,47.3,47.32,113363.0,36.9215,36.9527,36.8592,36.8748,113363.0
2018-03-20 10:00:00,47.32,47.45,47.3,47.4,281589.0,36.8748,36.9761,36.8592,36.9371,281589.0
2018-03-20 10:10:00,47.39,47.4,47.17,47.22,136684.0,36.9293,36.9371,36.7579,36.7968,136684.0
2018-03-20 10:20:00,47.22,47.26,47.15,47.25,67870.0,36.7968,36.828,36.7423,36.8202,67870.0
2018-03-20 10:30:00,47.26,47.35,47.22,47.23,308870.0,36.828,36.8981,36.7968,36.8046,308870.0
2018-03-20 10:40:00,47.22,47.29,47.2,47.23,142981.0,36.7968,36.8514,36.7812,36.8046,142981.0
2018-03-20 10:50:00,47.23,47.31,47.22,47.3,153918.0,36.8046,36.867,36.7968,36.8592,153918.0
2018-03-20 11:00:00,47.31,47.33,47.22,47.24,113918.0,36.867,36.8825,36.7968,36.8124,113918.0
2018-03-20 11:10:00,47.23,47.31,47.23,47.28,88873.0,36.8046,36.867,36.8046,36.8436,88873.0
2018-03-20 11:20:00,47.27,47.36,47.26,47.32,115298.0,36.8358,36.9059,36.828,36.8748,115298.0
2018-03-20 11:30:00,47.32,47.33,47.24,47.29,54211.0,36.8748,36.8825,36.8124,36.8514,54211.0
2018-03-20 11:40:00,47.29,47.33,47.24,47.33,72269.0,36.8514,36.8825,36.8124,36.8825,72269.0
2018-03-20 11:50:00,47.32,47.34,47.29,47.33,86674.0,36.8748,36.8903,36.8514,36.8825,86674.0
2018-03-20 12:00:00,47.32,47.35,47.29,47.32,146045.0,36.8748,36.8981,36.8514,36.8748,146045.0
2018-03-20 12:10:00,47.32,47.35,47.26,47.28,60755.0,36.8748,36.8981,36.828,36.8436,60755.0
2018-03-20 12:20:00,47.27,47.31,47.25,47.26,74990.0,36.8358,36.867,36.8202,36.828,74990.0
2018-03-20 12:30:00,47.25,47.31,47.24,47.25,104186.0,36.8202,36.867,36.8124,36.8202,104186.0
2018-03-20 12:40:00,47.26,47.32,47.24,47.27,125480.0,36.828,36.8748,36.8124,36.8358,125480.0
2018-03-20 12:50:00,47.26,47.31,47.2,47.22,81478.0,36.828,36.867,36.7812,36.7968,81478.0
2018-03-20 13:00:00,47.22,47.24,47.18,47.23,44283.0,36.7968,36.8124,36.7657,36.8046,44283.0
2018-03-20 13:10:00,47.24,47.3,47.23,47.29,64637.0,36.8124,36.8592,36.8046,36.8514,64637.0
2018-03-20 13:20:00,47.28,47.29,47.25,47.27,67450.0,36.8436,36.8514,36.8202,36.8358,67450.0
2018-03-20 13:30:00,47.28,47.3,47.25,47.27,86070.0,36.8436,36.8592,36.8202,36.8358,86070.0
2018-03-20 13:40:00,47.28,47.3,47.25,47.29,65124.0,36.8436,36.8592,36.8202,36.8514,65124.0
2018-03-20 13:50:00,47.3,47.3,47.22,47.23,39088.0,36.8592,36.8592,36.7968,36.8046,39088.0
2018-03-20 14:00:00,47.23,47.25,47.19,47.2,51521.0,36.8046,36.8202,36.7734,36.7812,51521.0
2018-03-20 14:10:00,47.21,47.27,47.19,47.26,83946.0,36.789,36.8358,36.7734,36.828,83946.0
2018-03-20 14:20:00,47.25,47.28,47.22,47.25,47760.0,36.8202,36.8436,36.7968,36.8202,47760.0
2018-03-20 14:30:00,47.25,47.26,47.23,47.25,47701.0,36.8202,36.828,36.8046,36.8202,47701.0
2018-03-20 14:40:00,47.24,47.29,47.24,47.28,83244.0,36.8124,36.8514,36.8124,36.8436,83244.0
2018-03-20 14:50:00,47.28,47.3,47.25,47.28,61853.0,36.8436,36.8592,36.8202,36.8436,61853.0
2018-03-20 15:00:00,47.29,47.33,47.28,47.31,69679.0,36.8514,36.8825,36.8436,36.867,69679.0
2018-03-20 15:10:00,47.31,47.34,47.23,47.24,80173.0,36.867,36.8903,36.8046,36.8124,80173.0
2018-03-20 15:20:00,47.23,47.3,47.23,47.26,81952.0,36.8046,36.8592,36.8046,36.828,81952.0
2018-03-20 15:30:00,47.27,47.28,47.22,47.27,191120.0,36.8358,36.8436,36.7968,36.8358,191120.0
2018-03-20 15:40:00,47.27,47.27,47.17,47.22,182235.0,36.8358,36.8358,36.7579,36.7968,182235.0
2018-03-20 15:50:00,47.21,47.24,47.2,47.21,399618.0,36.789,36.8124,36.7812,36.789,399618.0
2018-03-21 09:30:00,47.39,47.45,47.16,47.44,98907.0,36.9293,36.9761,36.7501,36.9683,98907.0
2018-03-21 09:40:00,47.45,47.48,47.39,47.42,139926.0,36.9761,36.9994,36.9293,36.9527,139926.0
2018-03-21 09:50:00,47.43,47.49,47.36,47.46,98544.0,36.9605,37.0072,36.9059,36.9838,98544.0
2018-03-21 10:00:00,47.45,47.58,47.41,47.55,142325.0,36.9761,37.0774,36.9449,37.054,142325.0
2018-03-21 10:10:00,47.55,47.55,47.41,47.43,102053.0,37.054,37.054,36.9449,36.9605,102053.0
2018-03-21 10:20:00,47.42,47.45,47.42,47.45,55936.0,36.9527,36.9761,36.9527,36.9761,55936.0
2018-03-21 10:30:00,47.45,47.52,47.43,47.52,55099.0,36.9761,37.0306,36.9605,37.0306,55099.0
2018-03-21 10:40:00,47.52,47.57,47.49,47.52,105029.0,37.0306,37.0696,37.0072,37.0306,105029.0
2018-03-21 10:50:00,47.53,47.56,47.43,47.44,49353.0,37.0384,37.0618,36.9605,36.9683,49353.0
2018-03-21 11:00:00,47.43,47.44,47.38,47.41,56025.0,36.9605,36.9683,36.9215,36.9449,56025.0
2018-03-21 11:10:00,47.41,47.42,47.36,47.4,33399.0,36.9449,36.9527,36.9059,36.9371,33399.0
2018-03-21 11:20:00,47.4,47.41,47.37,47.4,34588.0,36.9371,36.9449,36.9137,36.9371,34588.0
2018-03-21 11:30:00,47.4,47.48,47.39,47.48,176931.0,36.9371,36.9994,36.9293,36.9994,176931.0
2018-03-21 11:40:00,47.48,47.51,47.46,47.48,59945.0,36.9994,37.0228,36.9838,36.9994,59945.0
2018-03-21 11:50:00,47.48,47.52,47.46,47.47,85563.0,36.9994,37.0306,36.9838,36.9916,85563.0
2018-03-21 12:00:00,47.46,47.52,47.44,47.51,54050.0,36.9838,37.0306,36.9683,37.0228,54050.0
2018-03-21 12:10:00,47.5,47.53,47.48,47.5,43724.0,37.015,37.0384,36.9994,37.015,43724.0
2018-03-21 12:20:00,47.5,47.52,47.42,47.45,29013.0,37.015,37.0306,36.9527,36.9761,29013.0
2018-03-21 12:30:00,47.44,47.44,47.4,47.44,47484.0,36.9683,36.9683,36.9371,36.9683,47484.0
2018-03-21 12:40:00,47.44,47.5,47.44,47.46,41186.0,36.9683,37.015,36.9683,36.9838,41186.0
2018-03-21 12:50:00,47.46,47.5,47.45,47.49,40511.0,36.9838,37.015,36.9761,37.0072,40511.0
2018-03-21 13:00:00,47.5,47.5,47.42,47.46,78439.0,37.015,37.015,36.9527,36.9838,78439.0
2018-03-21 13:10:00,47.46,47.47,47.41,47.42,33252.0,36.9838,36.9916,36.9449,36.9527,33252.0
2018-03-21 13:20:00,47.41,47.45,47.41,47.44,21999.0,36.9449,36.9761,36.9449,36.9683,21999.0
2018-03-21 13:30:00,47.44,47.47,47.4,47.4,35435.0,36.9683,36.9916,36.9371,36.9371,35435.0
2018-03-21 13:40:00,47.4,47.42,47.34,47.38,52111.0,36.9371,36.9527,36.8903,36.9215,52111.0
2018-03-21 13:50:00,47.37,47.54,47.36,47.52,80751.0,36.9137,37.0462,36.9059,37.0306,80751.0
2018-03-21 14:00:00,47.53,47.63,47.28,47.62,291040.0,37.0384,37.1163,36.8436,37.1085,291040.0
2018-03-21 14:10:00,47.62,47.79,47.57,47.76,131409.0,37.1085,37.241,37.0696,37.2176,131409.0
2018-03-21 14:20:00,47.77,47.79,47.59,47.65,140634.0,37.2254,37.241,37.0852,37.1319,140634.0
2018-03-21 14:30:00,47.65,47.74,47.59,47.6,139313.0,37.1319,37.202,37.0852,37.0929,139313.0
2018-03-21 14:40:00,47.6,47.66,47.52,47.55,66200.0,37.0929,37.1397,37.0306,37.054,66200.0
2018-03-21 14:50:00,47.55,47.55,47.39,47.45,83489.0,37.054,37.054,36.9293,36.9761,83489.0
2018-03-21 15:00:00,47.45,47.52,47.36,47.43,81993.0,36.9761,37.0306,36.9059,36.9605,81993.0
2018-03-21 15:10:00,47.44,47.56,47.36,47.5,109403.0,36.9683,37.0618,36.9059,37.015,109403.0
2018-03-21 15:20:00,47.5,47.52,47.39,47.4,58730.0,37.015,37.0306,36.9293,36.9371,58730.0
2018-03-21 15:30:00,47.4,47.51,47.37,47.44,63705.0,36.9371,37.0228,36.9137,36.9683,63705.0
2018-03-21 15:40:00,47.44,47.65,47.33,47.42,297694.0,36.9683,37.1319,36.8825,36.9527,297694.0
2018-03-21 15:50:00,47.41,47.43,47.22,47.22,383305.0,36.9449,36.9605,36.7968,36.7968,383305.0
2018-03-22 09:30:00,46.55,46.71,46.53,46.65,142961.0,36.2747,36.3994,36.2591,36.3526,142961.0
2018-03-22 09:40:00,46.65,46.74,46.64,46.68,90554.0,36.3526,36.4228,36.3449,36.376,90554.0
2018-03-22 09:50:00,46.69,46.7,46.44,46.47,116946.0,36.3838,36.3916,36.189,36.2124,116946.0
2018-03-22 10:00:00,46.47,46.52,46.32,46.44,169765.0,36.2124,36.2513,36.0955,36.189,169765.0
2018-03-22 10:10:00,46.44,46.62,46.4,46.59,71119.0,36.189,36.3293,36.1578,36.3059,71119.0
2018-03-22 10:20:00,46.59,46.59,46.46,46.47,70936.0,36.3059,36.3059,36.2046,36.2124,70936.0
2018-03-22 10:30:00,46.46,46.5,46.38,46.48,76882.0,36.2046,36.2358,36.1422,36.2202,76882.0
2018-03-22 10:40:00,46.49,46.49,46.19,46.2,110565.0,36.228,36.228,35.9942,36.002,110565.0
2018-03-22 10:50:00,46.2,46.22,46.01,46.13,88931.0,36.002,36.0176,35.8539,35.9474,88931.0
2018-03-22 11:00:00,46.13,46.27,46.12,46.27,152710.0,35.9474,36.0565,35.9396,36.0565,152710.0
2018-03-22 11:10:00,46.28,46.29,46.1,46.2,154384.0,36.0643,36.0721,35.9241,36.002,154384.0
2018-03-22 11:20:00,46.19,46.19,46.11,46.13,62723.0,35.9942,35.9942,35.9318,35.9474,62723.0
2018-03-22 11:30:00,46.13,46.17,46.0,46.03,225331.0,35.9474,35.9786,35.8461,35.8695,225331.0
2018-03-22 11:40:00,46.03,46.14,45.94,46.12,75483.0,35.8695,35.9552,35.7994,35.9396,75483.0
2018-03-22 11:50:00,46.13,46.26,46.09,46.11,104815.0,35.9474,36.0487,35.9163,35.9318,104815.0
2018-03-22 12:00:00,46.1,46.15,46.02,46.14,54826.0,35.9241,35.963,35.8617,35.9552,54826.0
2018-03-22 12:10:00,46.16,46.41,46.16,46.37,118048.0,35.9708,36.1656,35.9708,36.1345,118048.0
2018-03-22 12:20:00,46.37,46.54,46.36,46.54,164898.0,36.1345,36.2669,36.1267,36.2669,164898.0
2018-03-22 12:30:00,46.55,46.68,46.51,46.57,59431.0,36.2747,36.376,36.2435,36.2903,59431.0
2018-03-22 12:40:00,46.56,46.56,46.45,46.5,53714.0,36.2825,36.2825,36.1968,36.2358,53714.0
2018-03-22 12:50:00,46.5,46.57,46.42,46.45,33346.0,36.2358,36.2903,36.1734,36.1968,33346.0
2018-03-22 13:00:00,46.44,46.44,46.27,46.37,42180.0,36.189,36.189,36.0565,36.1345,42180.0
2018-03-22 13:10:00,46.38,46.42,46.31,46.39,26264.0,36.1422,36.1734,36.0877,36.15,26264.0
2018-03-22 13:20:00,46.39,46.63,46.35,46.61,41335.0,36.15,36.3371,36.1189,36.3215,41335.0
2018-03-22 13:30:00,46.62,46.7,46.56,46.61,64127.0,36.3293,36.3916,36.2825,36.3215,64127.0
2018-03-22 13:40:00,46.62,46.66,46.59,46.6,33736.0,36.3293,36.3604,36.3059,36.3137,33736.0
2018-03-22 13:50:00,46.6,46.61,46.54,46.59,37869.0,36.3137,36.3215,36.2669,36.3059,37869.0
2018-03-22 14:00:00,46.6,46.64,46.47,46.48,54478.0,36.3137,36.3449,36.2124,36.2202,54478.0
2018-03-22 14:10:00,46.47,46.52,46.44,46.48,31235.0,36.2124,36.2513,36.189,36.2202,31235.0
2018-03-22 14:20:00,46.48,46.49,46.29,46.29,65157.0,36.2202,36.228,36.0721,36.0721,65157.0
2018-03-22 14:30:00,46.28,46.28,46.17,46.27,62458.0,36.0643,36.0643,35.9786,36.0565,62458.0
2018-03-22 14:40:00,46.28,46.28,46.17,46.23,66212.0,36.0643,36.0643,35.9786,36.0254,66212.0
2018-03-22 14:50:00,46.23,46.27,46.02,46.03,67580.0,36.0254,36.0565,35.8617,35.8695,67580.0
2018-03-22 15:00:00,46.04,46.08,45.96,45.97,143081.0,35.8773,35.9085,35.815,35.8227,143081.0
2018-03-22 15:10:00,45.98,46.02,45.78,45.83,165153.0,35.8305,35.8617,35.6747,35.7136,165153.0
2018-03-22 15:20:00,45.83,45.98,45.82,45.86,105146.0,35.7136,35.8305,35.7059,35.737,105146.0
2018-03-22 15:30:00,45.85,45.85,45.75,45.78,154944.0,35.7292,35.7292,35.6513,35.6747,154944.0
2018-03-22 15:40:00,45.77,45.79,45.55,45.68,318853.0,35.6669,35.6825,35.4955,35.5968,318853.0
2018-03-22 15:50:00,45.68,45.8,45.62,45.7,668899.0,35.5968,35.6903,35.55,35.6123,668899.0
2018-03-23 09:30:00,45.83,45.94,45.6,45.61,100967.0,35.7136,35.7994,35.5344,35.5422,100967.0
2018-03-23 09:40:00,45.6,45.65,45.37,45.41,98031.0,35.5344,35.5734,35.3552,35.3864,98031.0
2018-03-23 09:50:00,45.42,45.6,45.39,45.39,101519.0,35.3942,35.5344,35.3708,35.3708,101519.0
2018-03-23 10:00:00,45.42,45.59,45.42,45.49,65028.0,35.3942,35.5266,35.3942,35.4487,65028.0
2018-03-23 10:10:00,45.47,45.59,45.44,45.48,76728.0,35.4331,35.5266,35.4097,35.4409,76728.0
2018-03-23 10:20:00,45.47,45.52,45.35,45.46,68351.0,35.4331,35.4721,35.3396,35.4253,68351.0
2018-03-23 10:30:00,45.46,45.58,45.4,45.43,62274.0,35.4253,35.5188,35.3786,35.4019,62274.0
2018-03-23 10:40:00,45.43,45.53,45.4,45.41,78421.0,35.4019,35.4799,35.3786,35.3864,78421.0
2018-03-23 10:50:00,45.41,45.46,45.35,45.43,54448.0,35.3864,35.4253,35.3396,35.4019,54448.0
2018-03-23 11:00:00,45.44,45.47,45.38,45.4,41075.0,35.4097,35.4331,35.363,35.3786,41075.0
2018-03-23 11:10:00,45.4,45.43,45.33,45.35,44455.0,35.3786,35.4019,35.324,35.3396,44455.0
2018-03-23 11:20:00,45.34,45.35,45.19,45.21,68742.0,35.3318,35.3396,35.2149,35.2305,68742.0
2018-03-23 11:30:00,45.21,45.27,45.09,45.12,137240.0,35.2305,35.2773,35.137,35.1604,137240.0
2018-03-23 11:40:00,45.12,45.12,44.88,44.89,72189.0,35.1604,35.1604,34.9733,34.9811,72189.0
2018-03-23 11:50:00,44.9,44.93,44.81,44.83,46022.0,34.9889,35.0123,34.9188,34.9344,46022.0
2018-03-23 12:00:00,44.83,45.06,44.82,45.02,51311.0,34.9344,35.1136,34.9266,35.0824,51311.0
2018-03-23 12:10:00,45.02,45.1,44.97,44.99,69479.0,35.0824,35.1448,35.0435,35.0591,69479.0
2018-03-23 12:20:00,44.98,45.25,44.97,45.24,64532.0,35.0513,35.2617,35.0435,35.2539,64532.0
2018-03-23 12:30:00,45.25,45.26,45.14,45.15,61970.0,35.2617,35.2695,35.176,35.1838,61970.0
2018-03-23 12:40:00,45.15,45.15,45.0,45.01,75456.0,35.1838,35.1838,35.0669,35.0747,75456.0
2018-03-23 12:50:00,45.01,45.07,44.92,44.95,92746.0,35.0747,35.1214,35.0045,35.0279,92746.0
2018-03-23 13:00:00,44.94,45.1,44.89,45.09,62473.0,35.0201,35.1448,34.9811,35.137,62473.0
2018-03-23 13:10:00,45.09,45.21,45.05,45.12,163709.0,35.137,35.2305,35.1058,35.1604,163709.0
2018-03-23 13:20:00,45.12,45.25,45.08,45.22,45575.0,35.1604,35.2617,35.1292,35.2383,45575.0
2018-03-23 13:30:00,45.24,45.29,45.14,45.17,79454.0,35.2539,35.2928,35.176,35.1993,79454.0
2018-03-23 13:40:00,45.17,45.32,45.14,45.27,36260.0,35.1993,35.3162,35.176,35.2773,36260.0
2018-03-23 13:50:00,45.28,45.44,45.28,45.39,48871.0,35.2851,35.4097,35.2851,35.3708,48871.0
2018-03-23 14:00:00,45.4,45.46,45.24,45.27,44657.0,35.3786,35.4253,35.2539,35.2773,44657.0
2018-03-23 14:10:00,45.27,45.27,45.08,45.1,56916.0,35.2773,35.2773,35.1292,35.1448,56916.0
2018-03-23 14:20:00,45.1,45.12,45.01,45.07,85682.0,35.1448,35.1604,35.0747,35.1214,85682.0
2018-03-23 14:30:00,45.07,45.07,44.94,44.99,73670.0,35.1214,35.1214,35.0201,35.0591,73670.0
2018-03-23 14:40:00,44.98,45.05,44.81,44.83,68425.0,35.0513,35.1058,34.9188,34.9344,68425.0
2018-03-23 14:50:00,44.84,44.85,44.53,44.59,145268.0,34.9422,34.95,34.7006,34.7474,145268.0
2018-03-23 15:00:00,44.6,44.66,44.44,44.45,200733.0,34.7552,34.8019,34.6305,34.6383,200733.0
2018-03-23 15:10:00,44.45,44.62,44.38,44.52,184357.0,34.6383,34.7707,34.5837,34.6928,184357.0
2018-03-23 15:20:00,44.51,44.53,44.34,44.44,193126.0,34.685,34.7006,34.5525,34.6305,193126.0
2018-03-23 15:30:00,44.43,44.43,44.23,44.33,198606.0,34.6227,34.6227,34.4668,34.5448,198606.0
2018-03-23 15:40:00,44.33,44.36,44.14,44.23,383078.0,34.5448,34.5681,34.3967,34.4668,383078.0
2018-03-23 15:50:00,44.22,44.22,44.04,44.08,621895.0,34.459,34.459,34.3188,34.3499,621895.0
2018-03-26 09:30:00,45.21,45.38,45.0,45.3,292399.0,35.2305,35.363,35.0669,35.3006,292399.0
2018-03-26 09:40:00,45.3,45.53,45.25,45.29,212105.0,35.3006,35.4799,35.2617,35.2928,212105.0
2018-03-26 09:50:00,45.3,45.54,45.28,45.47,186378.0,35.3006,35.4877,35.2851,35.4331,186378.0
2018-03-26 10:00:00,45.46,45.57,45.45,45.45,104932.0,35.4253,35.511,35.4175,35.4175,104932.0
2018-03-26 10:10:00,45.45,45.46,45.25,45.26,178655.0,35.4175,35.4253,35.2617,35.2695,178655.0
2018-03-26 10:20:00,45.26,45.3,45.2,45.21,122174.0,35.2695,35.3006,35.2227,35.2305,122174.0
2018-03-26 10:30:00,45.21,45.34,45.12,45.3,132197.0,35.2305,35.3318,35.1604,35.3006,132197.0
2018-03-26 10:40:00,45.29,45.3,45.12,45.22,128113.0,35.2928,35.3006,35.1604,35.2383,128113.0
2018-03-26 10:50:00,45.21,45.36,45.21,45.32,118681.0,35.2305,35.3474,35.2305,35.3162,118681.0
2018-03-26 11:00:00,45.32,45.45,45.24,45.25,142542.0,35.3162,35.4175,35.2539,35.2617,142542.0
2018-03-26 11:10:00,45.25,45.34,45.16,45.18,168001.0,35.2617,35.3318,35.1915,35.2071,168001.0
2018-03-26 11:20:00,45.18,45.28,45.1,45.24,156898.0,35.2071,35.2851,35.1448,35.2539,156898.0
2018-03-26 11:30:00,45.24,45.35,45.19,45.34,103175.0,35.2539,35.3396,35.2149,35.3318,103175.0
2018-03-26 11:40:00,45.35,45.43,45.26,45.29,147345.0,35.3396,35.4019,35.2695,35.2928,147345.0
2018-03-26 11:50:00,45.28,45.36,45.21,45.23,190828.0,35.2851,35.3474,35.2305,35.2461,190828.0
2018-03-26 12:00:00,45.23,45.35,45.17,45.34,112867.0,35.2461,35.3396,35.1993,35.3318,112867.0
2018-03-26 12:10:00,45.34,45.42,45.32,45.4,100044.0,35.3318,35.3942,35.3162,35.3786,100044.0
2018-03-26 12:20:00,45.41,45.51,45.41,45.46,73872.0,35.3864,35.4643,35.3864,35.4253,73872.0
2018-03-26 12:30:00,45.46,45.55,45.4,45.4,102287.0,35.4253,35.4955,35.3786,35.3786,102287.0
2018-03-26 12:40:00,45.4,45.46,45.3,45.31,88284.0,35.3786,35.4253,35.3006,35.3084,88284.0
2018-03-26 12:50:00,45.32,45.37,45.3,45.33,63561.0,35.3162,35.3552,35.3006,35.324,63561.0
2018-03-26 13:00:00,45.33,45.49,45.33,45.44,73937.0,35.324,35.4487,35.324,35.4097,73937.0
2018-03-26 13:10:00,45.44,45.56,45.43,45.51,70817.0,35.4097,35.5032,35.4019,35.4643,70817.0
2018-03-26 13:20:00,45.51,45.53,45.39,45.41,61249.0,35.4643,35.4799,35.3708,35.3864,61249.0
2018-03-26 13:30:00,45.41,45.46,45.38,45.43,148440.0,35.3864,35.4253,35.363,35.4019,148440.0
2018-03-26 13:40:00,45.43,45.63,45.43,45.55,216173.0,35.4019,35.5578,35.4019,35.4955,216173.0
2018-03-26 13:50:00,45.55,45.6,45.43,45.59,113081.0,35.4955,35.5344,35.4019,35.5266,113081.0
2018-03-26 14:00:00,45.6,45.78,45.6,45.76,158656.0,35.5344,35.6747,35.5344,35.6591,158656.0
2018-03-26 14:10:00,45.77,45.86,45.76,45.86,117181.0,35.6669,35.737,35.6591,35.737,117181.0
2018-03-26 14:20:00,45.87,45.94,45.8,45.86,157495.0,35.7448,35.7994,35.6903,35.737,157495.0
2018-03-26 14:30:00,45.86,45.95,45.86,45.87,130748.0,35.737,35.8072,35.737,35.7448,130748.0
2018-03-26 14:40:00,45.87,45.89,45.76,45.78,83219.0,35.7448,35.7604,35.6591,35.6747,83219.0
2018-03-26 14:50:00,45.78,45.94,45.77,45.89,91779.0,35.6747,35.7994,35.6669,35.7604,91779.0
2018-03-26 15:00:00,45.88,46.13,45.87,46.13,129393.0,35.7526,35.9474,35.7448,35.9474,129393.0
2018-03-26 15:10:00,46.13,46.23,46.1,46.22,103172.0,35.9474,36.0254,35.9241,36.0176,103172.0
2018-03-26 15:20:00,46.22,46.27,46.18,46.21,121632.0,36.0176,36.0565,35.9864,36.0098,121632.0
2018-03-26 15:30:00,46.22,46.29,46.12,46.17,230533.0,36.0176,36.0721,35.9396,35.9786,230533.0
2018-03-26 15:40:00,46.16,46.29,46.15,46.29,324535.0,35.9708,36.0721,35.963,36.0721,324535.0
2018-03-26 15:50:00,46.29,46.29,46.13,46.15,488516.0,36.0721,36.0721,35.9474,35.963,488516.0
2018-03-27 09:30:00,46.11,46.15,45.83,46.02,149784.0,35.9318,35.963,35.7136,35.8617,149784.0
2018-03-27 09:40:00,46.0,46.0,45.81,45.91,57718.0,35.8461,35.8461,35.6981,35.776,57718.0
2018-03-27 09:50:00,45.92,46.25,45.9,46.23,145192.0,35.7838,36.0409,35.7682,36.0254,145192.0
2018-03-27 10:00:00,46.23,46.24,46.06,46.13,90922.0,36.0254,36.0331,35.8929,35.9474,90922.0
2018-03-27 10:10:00,46.12,46.14,45.91,45.92,121203.0,35.9396,35.9552,35.776,35.7838,121203.0
2018-03-27 10:20:00,45.93,46.06,45.91,46.04,93656.0,35.7916,35.8929,35.776,35.8773,93656.0
2018-03-27 10:30:00,46.04,46.05,45.89,46.04,70885.0,35.8773,35.8851,35.7604,35.8773,70885.0
2018-03-27 10:40:00,46.05,46.17,46.01,46.13,42672.0,35.8851,35.9786,35.8539,35.9474,42672.0
2018-03-27 10:50:00,46.13,46.16,46.02,46.04,83574.0,35.9474,35.9708,35.8617,35.8773,83574.0
2018-03-27 11:00:00,46.05,46.1,45.96,46.09,91577.0,35.8851,35.9241,35.815,35.9163,91577.0
2018-03-27 11:10:00,46.09,46.1,46.01,46.1,119696.0,35.9163,35.9241,35.8539,35.9241,119696.0
2018-03-27 11:20:00,46.09,46.15,46.08,46.09,174628.0,35.9163,35.963,35.9085,35.9163,174628.0
2018-03-27 11:30:00,46.09,46.21,46.08,46.2,156879.0,35.9163,36.0098,35.9085,36.002,156879.0
2018-03-27 11:40:00,46.19,46.4,46.16,46.36,178292.0,35.9942,36.1578,35.9708,36.1267,178292.0
2018-03-27 11:50:00,46.37,46.39,46.3,46.33,43464.0,36.1345,36.15,36.0799,36.1033,43464.0
2018-03-27 12:00:00,46.33,46.35,46.22,46.24,134526.0,36.1033,36.1189,36.0176,36.0331,134526.0
2018-03-27 12:10:00,46.25,46.39,46.23,46.37,55955.0,36.0409,36.15,36.0254,36.1345,55955.0
2018-03-27 12:20:00,46.37,46.37,46.25,46.28,81067.0,36.1345,36.1345,36.0409,36.0643,81067.0
2018-03-27 12:30:00,46.27,46.31,46.18,46.28,140309.0,36.0565,36.0877,35.9864,36.0643,140309.0
2018-03-27 12:40:00,46.28,46.4,46.27,46.32,140762.0,36.0643,36.1578,36.0565,36.0955,140762.0
2018-03-27 12:50:00,46.32,46.39,46.26,46.37,82891.0,36.0955,36.15,36.0487,36.1345,82891.0
2018-03-27 13:00:00,46.37,46.44,46.36,46.42,82213.0,36.1345,36.189,36.1267,36.1734,82213.0
2018-03-27 13:10:00,46.41,46.47,46.35,46.38,74217.0,36.1656,36.2124,36.1189,36.1422,74217.0
2018-03-27 13:20:00,46.38,46.39,46.28,46.3,210457.0,36.1422,36.15,36.0643,36.0799,210457.0
2018-03-27 13:30:00,46.31,46.31,46.18,46.21,64851.0,36.0877,36.0877,35.9864,36.0098,64851.0
2018-03-27 13:40:00,46.2,46.28,46.17,46.19,84418.0,36.002,36.0643,35.9786,35.9942,84418.0
2018-03-27 13:50:00,46.19,46.2,46.08,46.19,102896.0,35.9942,36.002,35.9085,35.9942,102896.0
2018-03-27 14:00:00,46.19,46.22,46.05,46.07,206124.0,35.9942,36.0176,35.8851,35.9007,206124.0
2018-03-27 14:10:00,46.07,46.29,46.04,46.27,203630.0,35.9007,36.0721,35.8773,36.0565,203630.0
2018-03-27 14:20:00,46.28,46.28,46.1,46.11,107418.0,36.0643,36.0643,35.9241,35.9318,107418.0
2018-03-27 14:30:00,46.11,46.27,46.08,46.25,144523.0,35.9318,36.0565,35.9085,36.0409,144523.0
2018-03-27 14:40:00,46.26,46.3,46.09,46.09,121836.0,36.0487,36.0799,35.9163,35.9163,121836.0
2018-03-27 14:50:00,46.1,46.13,45.99,46.01,119399.0,35.9241,35.9474,35.8383,35.8539,119399.0
2018-03-27 15:00:00,46.01,46.01,45.61,45.74,169336.0,35.8539,35.8539,35.5422,35.6435,169336.0
2018-03-27 15:10:00,45.75,45.89,45.66,45.79,159984.0,35.6513,35.7604,35.5812,35.6825,159984.0
2018-03-27 15:20:00,45.78,45.78,45.5,45.54,163450.0,35.6747,35.6747,35.4565,35.4877,163450.0
2018-03-27 15:30:00,45.54,45.56,45.25,45.52,264917.0,35.4877,35.5032,35.2617,35.4721,264917.0
2018-03-27 15:40:00,45.52,45.54,45.22,45.29,372105.0,35.4721,35.4877,35.2383,35.2928,372105.0
2018-03-27 15:50:00,45.29,45.55,45.27,45.5,451676.0,35.2928,35.4955,35.2773,35.4565,451676.0
2018-03-28 09:30:00,45.66,45.88,45.53,45.54,167828.0,35.5812,35.7526,35.4799,35.4877,167828.0
2018-03-28 09:40:00,45.55,45.83,45.47,45.81,206729.0,35.4955,35.7136,35.4331,35.6981,206729.0
2018-03-28 09:50:00,45.81,45.93,45.68,45.7,209265.0,35.6981,35.7916,35.5968,35.6123,209265.0
2018-03-28 10:00:00,45.71,45.96,45.7,45.81,159141.0,35.6201,35.815,35.6123,35.6981,159141.0
2018-03-28 10:10:00,45.8,45.8,45.57,45.65,119031.0,35.6903,35.6903,35.511,35.5734,119031.0
2018-03-28 10:20:00,45.66,45.7,45.56,45.64,92904.0,35.5812,35.6123,35.5032,35.5656,92904.0
2018-03-28 10:30:00,45.65,45.78,45.56,45.59,144559.0,35.5734,35.6747,35.5032,35.5266,144559.0
2018-03-28 10:40:00,45.58,45.58,45.26,45.34,134835.0,35.5188,35.5188,35.2695,35.3318,134835.0
2018-03-28 10:50:00,45.34,45.45,45.21,45.45,162232.0,35.3318,35.4175,35.2305,35.4175,162232.0
2018-03-28 11:00:00,45.46,45.72,45.46,45.7,125178.0,35.4253,35.6279,35.4253,35.6123,125178.0
2018-03-28 11:10:00,45.7,45.78,45.48,45.75,184722.0,35.6123,35.6747,35.4409,35.6513,184722.0
2018-03-28 11:20:00,45.76,45.78,45.57,45.73,274777.0,35.6591,35.6747,35.511,35.6357,274777.0
2018-03-28 11:30:00,45.73,45.98,45.63,45.92,226935.0,35.6357,35.8305,35.5578,35.7838,226935.0
2018-03-28 11:40:00,45.92,46.06,45.86,45.91,177889.0,35.7838,35.8929,35.737,35.776,177889.0
2018-03-28 11:50:00,45.92,46.08,45.85,45.97,111512.0,35.7838,35.9085,35.7292,35.8227,111512.0
2018-03-28 12:00:00,45.97,46.03,45.89,45.97,87743.0,35.8227,35.8695,35.7604,35.8227,87743.0
2018-03-28 12:10:00,45.98,46.3,45.98,46.3,205861.0,35.8305,36.0799,35.8305,36.0799,205861.0
2018-03-28 12:20:00,46.3,46.33,46.04,46.06,95357.0,36.0799,36.1033,35.8773,35.8929,95357.0
2018-03-28 12:30:00,46.06,46.11,45.97,46.03,79604.0,35.8929,35.9318,35.8227,35.8695,79604.0
2018-03-28 12:40:00,46.03,46.2,46.02,46.05,165965.0,35.8695,36.002,35.8617,35.8851,165965.0
2018-03-28 12:50:00,46.04,46.09,45.91,45.91,88174.0,35.8773,35.9163,35.776,35.776,88174.0
2018-03-28 13:00:00,45.9,46.0,45.79,45.99,244291.0,35.7682,35.8461,35.6825,35.8383,244291.0
2018-03-28 13:10:00,45.99,46.02,45.86,45.92,117044.0,35.8383,35.8617,35.737,35.7838,117044.0
2018-03-28 13:20:00,45.93,46.14,45.9,46.07,115078.0,35.7916,35.9552,35.7682,35.9007,115078.0
2018-03-28 13:30:00,46.07,46.09,45.9,46.07,126584.0,35.9007,35.9163,35.7682,35.9007,126584.0
2018-03-28 13:40:00,46.06,46.25,46.0,46.19,103213.0,35.8929,36.0409,35.8461,35.9942,103213.0
2018-03-28 13:50:00,46.19,46.19,46.06,46.1,86757.0,35.9942,35.9942,35.8929,35.9241,86757.0
2018-03-28 14:00:00,46.12,46.17,46.0,46.07,124770.0,35.9396,35.9786,35.8461,35.9007,124770.0
2018-03-28 14:10:00,46.07,46.25,45.99,46.18,92629.0,35.9007,36.0409,35.8383,35.9864,92629.0
2018-03-28 14:20:00,46.19,46.3,46.13,46.15,80582.0,35.9942,36.0799,35.9474,35.963,80582.0
2018-03-28 14:30:00,46.14,46.23,46.08,46.23,119227.0,35.9552,36.0254,35.9085,36.0254,119227.0
2018-03-28 14:40:00,46.23,46.29,46.06,46.1,125194.0,36.0254,36.0721,35.8929,35.9241,125194.0
2018-03-28 14:50:00,46.09,46.16,46.02,46.04,112593.0,35.9163,35.9708,35.8617,35.8773,112593.0
2018-03-28 15:00:00,46.04,46.07,45.78,45.78,109915.0,35.8773,35.9007,35.6747,35.6747,109915.0
2018-03-28 15:10:00,45.79,46.01,45.79,45.96,126767.0,35.6825,35.8539,35.6825,35.815,126767.0
2018-03-28 15:20:00,45.96,46.04,45.85,46.0,161287.0,35.815,35.8773,35.7292,35.8461,161287.0
2018-03-28 15:30:00,45.99,46.17,45.92,46.12,195159.0,35.8383,35.9786,35.7838,35.9396,195159.0
2018-03-28 15:40:00,46.12,46.14,45.95,46.03,210756.0,35.9396,35.9552,35.8072,35.8695,210756.0
2018-03-28 15:50:00,46.04,46.06,45.9,45.91,488417.0,35.8773,35.8929,35.7682,35.776,488417.0
2018-03-29 09:30:00,45.93,46.39,45.93,46.28,146969.0,35.7916,36.15,35.7916,36.0643,146969.0
2018-03-29 09:40:00,46.28,46.29,46.14,46.2,65458.0,36.0643,36.0721,35.9552,36.002,65458.0
2018-03-29 09:50:00,46.19,46.29,46.05,46.13,101922.0,35.9942,36.0721,35.8851,35.9474,101922.0
2018-03-29 10:00:00,46.12,46.15,45.92,45.92,117807.0,35.9396,35.963,35.7838,35.7838,117807.0
2018-03-29 10:10:00,45.93,46.11,45.92,46.11,104177.0,35.7916,35.9318,35.7838,35.9318,104177.0
2018-03-29 10:20:00,46.11,46.2,46.09,46.09,65519.0,35.9318,36.002,35.9163,35.9163,65519.0
2018-03-29 10:30:00,46.09,46.17,46.05,46.13,122513.0,35.9163,35.9786,35.8851,35.9474,122513.0
2018-03-29 10:40:00,46.13,46.24,46.09,46.19,101320.0,35.9474,36.0331,35.9163,35.9942,101320.0
2018-03-29 10:50:00,46.19,46.24,46.14,46.22,77656.0,35.9942,36.0331,35.9552,36.0176,77656.0
2018-03-29 11:00:00,46.21,46.4,46.2,46.38,85931.0,36.0098,36.1578,36.002,36.1422,85931.0
2018-03-29 11:10:00,46.37,46.4,46.27,46.28,80691.0,36.1345,36.1578,36.0565,36.0643,80691.0
2018-03-29 11:20:00,46.28,46.29,46.18,46.27,152779.0,36.0643,36.0721,35.9864,36.0565,152779.0
2018-03-29 11:30:00,46.27,46.28,46.15,46.16,54751.0,36.0565,36.0643,35.963,35.9708,54751.0
2018-03-29 11:40:00,46.15,46.24,46.13,46.22,54510.0,35.963,36.0331,35.9474,36.0176,54510.0
2018-03-29 11:50:00,46.23,46.28,46.14,46.17,93759.0,36.0254,36.0643,35.9552,35.9786,93759.0
2018-03-29 12:00:00,46.17,46.19,46.03,46.05,83186.0,35.9786,35.9942,35.8695,35.8851,83186.0
2018-03-29 12:10:00,46.05,46.12,46.03,46.09,65071.0,35.8851,35.9396,35.8695,35.9163,65071.0
2018-03-29 12:20:00,46.09,46.11,45.99,46.07,288813.0,35.9163,35.9318,35.8383,35.9007,288813.0
2018-03-29 12:30:00,46.08,46.1,46.02,46.02,97742.0,35.9085,35.9241,35.8617,35.8617,97742.0
2018-03-29 12:40:00,46.02,46.05,45.99,46.02,109853.0,35.8617,35.8851,35.8383,35.8617,109853.0
2018-03-29 12:50:00,46.02,46.07,46.0,46.0,73753.0,35.8617,35.9007,35.8461,35.8461,73753.0
2018-03-29 13:00:00,46.01,46.05,45.92,45.94,92763.0,35.8539,35.8851,35.7838,35.7994,92763.0
2018-03-29 13:10:00,45.93,46.02,45.91,45.99,94121.0,35.7916,35.8617,35.776,35.8383,94121.0
2018-03-29 13:20:00,45.98,45.99,45.94,45.98,69957.0,35.8305,35.8383,35.7994,35.8305,69957.0
2018-03-29 13:30:00,45.98,46.02,45.97,45.98,99844.0,35.8305,35.8617,35.8227,35.8305,99844.0
2018-03-29 13:40:00,45.98,46.09,45.97,46.09,93277.0,35.8305,35.9163,35.8227,35.9163,93277.0
2018-03-29 13:50:00,46.09,46.14,45.99,46.0,133302.0,35.9163,35.9552,35.8383,35.8461,133302.0
2018-03-29 14:00:00,46.01,46.01,45.92,45.98,73760.0,35.8539,35.8539,35.7838,35.8305,73760.0
2018-03-29 14:10:00,45.99,46.11,45.97,46.01,175682.0,35.8383,35.9318,35.8227,35.8539,175682.0
2018-03-29 14:20:00,46.02,46.05,45.94,46.04,171258.0,35.8617,35.8851,35.7994,35.8773,171258.0
2018-03-29 14:30:00,46.04,46.11,46.02,46.04,114880.0,35.8773,35.9318,35.8617,35.8773,114880.0
2018-03-29 14:40:00,46.04,46.19,46.02,46.19,65473.0,35.8773,35.9942,35.8617,35.9942,65473.0
2018-03-29 14:50:00,46.19,46.2,46.12,46.13,99918.0,35.9942,36.002,35.9396,35.9474,99918.0
2018-03-29 15:00:00,46.13,46.28,46.07,46.28,159213.0,35.9474,36.0643,35.9007,36.0643,159213.0
2018-03-29 15:10:00,46.27,46.35,46.18,46.2,197496.0,36.0565,36.1189,35.9864,36.002,197496.0
2018-03-29 15:20:00,46.2,46.2,46.02,46.05,181633.0,36.002,36.002,35.8617,35.8851,181633.0
2018-03-29 15:30:00,46.05,46.06,45.9,46.02,234082.0,35.8851,35.8929,35.7682,35.8617,234082.0
2018-03-29 15:40:00,46.03,46.15,46.01,46.13,232236.0,35.8695,35.963,35.8539,35.9474,232236.0
2018-03-29 15:50:00,46.13,46.15,45.89,45.89,642617.0,35.9474,35.963,35.7604,35.7604,642617.0
2018-04-02 09:30:00,45.85,45.95,45.66,45.88,196352.0,35.7292,35.8072,35.5812,35.7526,196352.0
2018-04-02 09:40:00,45.86,46.05,45.83,45.86,129527.0,35.737,35.8851,35.7136,35.737,129527.0
2018-04-02 09:50:00,45.85,45.97,45.76,45.91,119845.0,35.7292,35.8227,35.6591,35.776,119845.0
2018-04-02 10:00:00,45.9,45.96,45.69,45.74,142742.0,35.7682,35.815,35.6046,35.6435,142742.0
2018-04-02 10:10:00,45.74,45.77,45.59,45.62,92560.0,35.6435,35.6669,35.5266,35.55,92560.0
2018-04-02 10:20:00,45.63,45.66,45.38,45.42,167532.0,35.5578,35.5812,35.363,35.3942,167532.0
2018-04-02 10:30:00,45.41,45.45,45.29,45.34,117683.0,35.3864,35.4175,35.2928,35.3318,117683.0
2018-04-02 10:40:00,45.35,45.42,45.22,45.27,134570.0,35.3396,35.3942,35.2383,35.2773,134570.0
2018-04-02 10:50:00,45.26,45.28,45.1,45.13,108981.0,35.2695,35.2851,35.1448,35.1682,108981.0
2018-04-02 11:00:00,45.13,45.14,44.98,45.11,155578.0,35.1682,35.176,35.0513,35.1526,155578.0
2018-04-02 11:10:00,45.11,45.13,44.97,45.08,134933.0,35.1526,35.1682,35.0435,35.1292,134933.0
2018-04-02 11:20:00,45.07,45.24,45.04,45.24,111407.0,35.1214,35.2539,35.098,35.2539,111407.0
2018-04-02 11:30:00,45.23,45.24,44.84,44.91,159836.0,35.2461,35.2539,34.9422,34.9967,159836.0
2018-04-02 11:40:00,44.92,45.0,44.78,44.96,205562.0,35.0045,35.0669,34.8954,35.0357,205562.0
2018-04-02 11:50:00,44.95,45.0,44.84,44.86,181596.0,35.0279,35.0669,34.9422,34.9578,181596.0
2018-04-02 12:00:00,44.86,44.87,44.7,44.78,281768.0,34.9578,34.9656,34.8331,34.8954,281768.0
2018-04-02 12:10:00,44.77,44.86,44.65,44.81,144312.0,34.8876,34.9578,34.7941,34.9188,144312.0
2018-04-02 12:20:00,44.81,44.91,44.8,44.86,86175.0,34.9188,34.9967,34.911,34.9578,86175.0
2018-04-02 12:30:00,44.86,45.02,44.85,44.91,81551.0,34.9578,35.0824,34.95,34.9967,81551.0
2018-04-02 12:40:00,44.91,45.01,44.86,44.98,134876.0,34.9967,35.0747,34.9578,35.0513,134876.0
2018-04-02 12:50:00,44.98,44.99,44.9,44.91,130722.0,35.0513,35.0591,34.9889,34.9967,130722.0
2018-04-02 13:00:00,44.91,44.98,44.89,44.92,145580.0,34.9967,35.0513,34.9811,35.0045,145580.0
2018-04-02 13:10:00,44.92,45.01,44.87,44.89,81427.0,35.0045,35.0747,34.9656,34.9811,81427.0
2018-04-02 13:20:00,44.89,44.91,44.71,44.73,95311.0,34.9811,34.9967,34.8409,34.8565,95311.0
2018-04-02 13:30:00,44.73,44.87,44.73,44.8,151725.0,34.8565,34.9656,34.8565,34.911,151725.0
2018-04-02 13:40:00,44.81,44.82,44.6,44.66,156111.0,34.9188,34.9266,34.7552,34.8019,156111.0
2018-04-02 13:50:00,44.67,44.74,44.57,44.57,156781.0,34.8097,34.8643,34.7318,34.7318,156781.0
2018-04-02 14:00:00,44.56,44.62,44.44,44.59,133914.0,34.724,34.7707,34.6305,34.7474,133914.0
2018-04-02 14:10:00,44.59,44.69,44.53,44.64,100691.0,34.7474,34.8253,34.7006,34.7863,100691.0
2018-04-02 14:20:00,44.65,44.76,44.58,44.63,158678.0,34.7941,34.8798,34.7396,34.7785,158678.0
2018-04-02 14:30:00,44.61,44.76,44.58,44.66,158602.0,34.7629,34.8798,34.7396,34.8019,158602.0
2018-04-02 14:40:00,44.66,44.71,44.54,44.69,149468.0,34.8019,34.8409,34.7084,34.8253,149468.0
2018-04-02 14:50:00,44.7,44.83,44.69,44.8,153856.0,34.8331,34.9344,34.8253,34.911,153856.0
2018-04-02 15:00:00,44.81,44.83,44.67,44.72,154857.0,34.9188,34.9344,34.8097,34.8487,154857.0
2018-04-02 15:10:00,44.72,44.83,44.67,44.83,161739.0,34.8487,34.9344,34.8097,34.9344,161739.0
2018-04-02 15:20:00,44.83,44.87,44.63,44.66,167576.0,34.9344,34.9656,34.7785,34.8019,167576.0
2018-04-02 15:30:00,44.67,44.77,44.59,44.72,179657.0,34.8097,34.8876,34.7474,34.8487,179657.0
2018-04-02 15:40:00,44.72,45.04,44.67,44.95,308285.0,34.8487,35.098,34.8097,35.0279,308285.0
2018-04-02 15:50:00,44.95,45.1,44.95,45.02,489765.0,35.0279,35.1448,35.0279,35.0824,489765.0
2018-04-03 09:30:00,45.36,45.42,45.2,45.42,174020.0,35.3474,35.3942,35.2227,35.3942,174020.0
2018-04-03 09:40:00,45.41,45.59,45.36,45.57,110229.0,35.3864,35.5266,35.3474,35.511,110229.0
2018-04-03 09:50:00,45.57,45.58,45.4,45.47,154709.0,35.511,35.5188,35.3786,35.4331,154709.0
2018-04-03 10:00:00,45.48,45.49,45.32,45.36,116112.0,35.4409,35.4487,35.3162,35.3474,116112.0
2018-04-03 10:10:00,45.36,45.37,45.24,45.25,87431.0,35.3474,35.3552,35.2539,35.2617,87431.0
2018-04-03 10:20:00,45.25,45.36,45.21,45.36,117693.0,35.2617,35.3474,35.2305,35.3474,117693.0
2018-04-03 10:30:00,45.36,45.49,45.32,45.41,80230.0,35.3474,35.4487,35.3162,35.3864,80230.0
2018-04-03 10:40:00,45.4,45.68,45.39,45.64,96579.0,35.3786,35.5968,35.3708,35.5656,96579.0
2018-04-03 10:50:00,45.63,45.78,45.6,45.72,151898.0,35.5578,35.6747,35.5344,35.6279,151898.0
2018-04-03 11:00:00,45.73,45.83,45.66,45.78,94772.0,35.6357,35.7136,35.5812,35.6747,94772.0
2018-04-03 11:10:00,45.77,45.78,45.57,45.65,66576.0,35.6669,35.6747,35.511,35.5734,66576.0
2018-04-03 11:20:00,45.65,45.71,45.57,45.62,69894.0,35.5734,35.6201,35.511,35.55,69894.0
2018-04-03 11:30:00,45.63,45.67,45.48,45.52,81512.0,35.5578,35.589,35.4409,35.4721,81512.0
2018-04-03 11:40:00,45.52,45.74,45.5,45.61,64124.0,35.4721,35.6435,35.4565,35.5422,64124.0
2018-04-03 11:50:00,45.6,45.61,45.5,45.53,105835.0,35.5344,35.5422,35.4565,35.4799,105835.0
2018-04-03 12:00:00,45.53,45.68,45.53,45.63,53095.0,35.4799,35.5968,35.4799,35.5578,53095.0
2018-04-03 12:10:00,45.62,45.64,45.54,45.58,85447.0,35.55,35.5656,35.4877,35.5188,85447.0
2018-04-03 12:20:00,45.58,45.58,45.44,45.5,55732.0,35.5188,35.5188,35.4097,35.4565,55732.0
2018-04-03 12:30:00,45.51,45.57,45.46,45.5,74144.0,35.4643,35.511,35.4253,35.4565,74144.0
2018-04-03 12:40:00,45.5,45.6,45.41,45.41,135766.0,35.4565,35.5344,35.3864,35.3864,135766.0
2018-04-03 12:50:00,45.42,45.47,45.35,45.39,188581.0,35.3942,35.4331,35.3396,35.3708,188581.0
2018-04-03 13:00:00,45.4,45.42,45.32,45.36,83150.0,35.3786,35.3942,35.3162,35.3474,83150.0
2018-04-03 13:10:00,45.36,45.39,45.27,45.32,88135.0,35.3474,35.3708,35.2773,35.3162,88135.0
2018-04-03 13:20:00,45.31,45.51,45.31,45.46,74585.0,35.3084,35.4643,35.3084,35.4253,74585.0
2018-04-03 13:30:00,45.46,45.5,45.31,45.32,118174.0,35.4253,35.4565,35.3084,35.3162,118174.0
2018-04-03 13:40:00,45.32,45.35,45.22,45.23,85928.0,35.3162,35.3396,35.2383,35.2461,85928.0
2018-04-03 13:50:00,45.23,45.34,45.22,45.33,113050.0,35.2461,35.3318,35.2383,35.324,113050.0
2018-04-03 14:00:00,45.33,45.35,45.18,45.21,97576.0,35.324,35.3396,35.2071,35.2305,97576.0
2018-04-03 14:10:00,45.21,45.22,45.06,45.09,132496.0,35.2305,35.2383,35.1136,35.137,132496.0
2018-04-03 14:20:00,45.1,45.18,45.06,45.11,90342.0,35.1448,35.2071,35.1136,35.1526,90342.0
2018-04-03 14:30:00,45.1,45.1,44.96,45.04,94070.0,35.1448,35.1448,35.0357,35.098,94070.0
2018-04-03 14:40:00,45.03,45.25,44.97,45.23,171792.0,35.0902,35.2617,35.0435,35.2461,171792.0
2018-04-03 14:50:00,45.23,45.34,45.16,45.29,112025.0,35.2461,35.3318,35.1915,35.2928,112025.0
2018-04-03 15:00:00,45.29,45.73,45.27,45.69,200151.0,35.2928,35.6357,35.2773,35.6046,200151.0
2018-04-03 15:10:00,45.69,45.75,45.54,45.65,222580.0,35.6046,35.6513,35.4877,35.5734,222580.0
2018-04-03 15:20:00,45.65,45.82,45.58,45.81,218964.0,35.5734,35.7059,35.5188,35.6981,218964.0
2018-04-03 15:30:00,45.81,45.81,45.53,45.62,269455.0,35.6981,35.6981,35.4799,35.55,269455.0
2018-04-03 15:40:00,45.63,45.68,45.5,45.53,396751.0,35.5578,35.5968,35.4565,35.4799,396751.0
2018-04-03 15:50:00,45.54,45.68,45.52,45.63,450421.0,35.4877,35.5968,35.4721,35.5578,450421.0
2018-04-04 09:30:00,44.68,45.13,44.58,45.09,341378.0,34.8175,35.1682,34.7396,35.137,341378.0
2018-04-04 09:40:00,45.09,45.1,44.86,44.9,226310.0,35.137,35.1448,34.9578,34.9889,226310.0
2018-04-04 09:50:00,44.9,45.11,44.86,45.1,205108.0,34.9889,35.1526,34.9578,35.1448,205108.0
2018-04-04 10:00:00,45.11,45.29,44.96,45.26,282074.0,35.1526,35.2928,35.0357,35.2695,282074.0
2018-04-04 10:10:00,45.26,45.34,45.05,45.14,239421.0,35.2695,35.3318,35.1058,35.176,239421.0
2018-04-04 10:20:00,45.13,45.18,44.95,44.99,536902.0,35.1682,35.2071,35.0279,35.0591,536902.0
2018-04-04 10:30:00,45.0,45.03,44.92,44.95,199863.0,35.0669,35.0902,35.0045,35.0279,199863.0
2018-04-04 10:40:00,44.96,45.15,44.83,45.14,258113.0,35.0357,35.1838,34.9344,35.176,258113.0
2018-04-04 10:50:00,45.15,45.19,45.02,45.11,178199.0,35.1838,35.2149,35.0824,35.1526,178199.0
2018-04-04 11:00:00,45.11,45.13,44.91,44.93,136373.0,35.1526,35.1682,34.9967,35.0123,136373.0
2018-04-04 11:10:00,44.93,45.18,44.92,45.14,98282.0,35.0123,35.2071,35.0045,35.176,98282.0
2018-04-04 11:20:00,45.14,45.3,45.14,45.22,140810.0,35.176,35.3006,35.176,35.2383,140810.0
2018-04-04 11:30:00,45.22,45.27,45.06,45.06,198329.0,35.2383,35.2773,35.1136,35.1136,198329.0
2018-04-04 11:40:00,45.05,45.09,44.99,45.02,150700.0,35.1058,35.137,35.0591,35.0824,150700.0
2018-04-04 11:50:00,45.02,45.15,44.97,45.14,99131.0,35.0824,35.1838,35.0435,35.176,99131.0
2018-04-04 12:00:00,45.15,45.32,45.14,45.3,100051.0,35.1838,35.3162,35.176,35.3006,100051.0
2018-04-04 12:10:00,45.31,45.39,45.27,45.29,121750.0,35.3084,35.3708,35.2773,35.2928,121750.0
2018-04-04 12:20:00,45.29,45.42,45.25,45.37,112783.0,35.2928,35.3942,35.2617,35.3552,112783.0
2018-04-04 12:30:00,45.38,45.49,45.31,45.41,128997.0,35.363,35.4487,35.3084,35.3864,128997.0
2018-04-04 12:40:00,45.42,45.55,45.38,45.47,74392.0,35.3942,35.4955,35.363,35.4331,74392.0
2018-04-04 12:50:00,45.46,45.54,45.43,45.49,79075.0,35.4253,35.4877,35.4019,35.4487,79075.0
2018-04-04 13:00:00,45.5,45.52,45.4,45.42,72417.0,35.4565,35.4721,35.3786,35.3942,72417.0
2018-04-04 13:10:00,45.42,45.42,45.24,45.24,117022.0,35.3942,35.3942,35.2539,35.2539,117022.0
2018-04-04 13:20:00,45.24,45.28,45.11,45.23,164452.0,35.2539,35.2851,35.1526,35.2461,164452.0
2018-04-04 13:30:00,45.23,45.34,45.18,45.31,69367.0,35.2461,35.3318,35.2071,35.3084,69367.0
2018-04-04 13:40:00,45.32,45.37,45.22,45.23,65275.0,35.3162,35.3552,35.2383,35.2461,65275.0
2018-04-04 13:50:00,45.22,45.26,45.19,45.25,82706.0,35.2383,35.2695,35.2149,35.2617,82706.0
2018-04-04 14:00:00,45.26,45.38,45.23,45.38,82595.0,35.2695,35.363,35.2461,35.363,82595.0
2018-04-04 14:10:00,45.38,45.49,45.37,45.42,133422.0,35.363,35.4487,35.3552,35.3942,133422.0
2018-04-04 14:20:00,45.42,45.61,45.41,45.58,100756.0,35.3942,35.5422,35.3864,35.5188,100756.0
2018-04-04 14:30:00,45.59,45.6,45.45,45.47,85431.0,35.5266,35.5344,35.4175,35.4331,85431.0
2018-04-04 14:40:00,45.46,45.66,45.44,45.62,100269.0,35.4253,35.5812,35.4097,35.55,100269.0
2018-04-04 14:50:00,45.63,45.7,45.54,45.68,114356.0,35.5578,35.6123,35.4877,35.5968,114356.0
2018-04-04 15:00:00,45.67,45.75,45.65,45.73,95740.0,35.589,35.6513,35.5734,35.6357,95740.0
2018-04-04 15:10:00,45.73,45.73,45.56,45.59,129846.0,35.6357,35.6357,35.5032,35.5266,129846.0
2018-04-04 15:20:00,45.6,45.75,45.59,45.66,237847.0,35.5344,35.6513,35.5266,35.5812,237847.0
2018-04-04 15:30:00,45.67,45.79,45.67,45.78,200867.0,35.589,35.6825,35.589,35.6747,200867.0
2018-04-04 15:40:00,45.78,45.9,45.7,45.87,275401.0,35.6747,35.7682,35.6123,35.7448,275401.0
2018-04-04 15:50:00,45.87,45.94,45.83,45.85,339913.0,35.7448,35.7994,35.7136,35.7292,339913.0
2018-04-05 09:30:00,46.18,46.28,46.01,46.12,209086.0,35.9864,36.0643,35.8539,35.9396,209086.0
2018-04-05 09:40:00,46.12,46.19,45.98,46.09,145704.0,35.9396,35.9942,35.8305,35.9163,145704.0
2018-04-05 09:50:00,46.09,46.24,46.05,46.23,135732.0,35.9163,36.0331,35.8851,36.0254,135732.0
2018-04-05 10:00:00,46.24,46.3,46.18,46.27,123170.0,36.0331,36.0799,35.9864,36.0565,123170.0
2018-04-05 10:10:00,46.26,46.37,46.16,46.2,124452.0,36.0487,36.1345,35.9708,36.002,124452.0
2018-04-05 10:20:00,46.21,46.21,46.06,46.15,111202.0,36.0098,36.0098,35.8929,35.963,111202.0
2018-04-05 10:30:00,46.15,46.2,46.01,46.05,80690.0,35.963,36.002,35.8539,35.8851,80690.0
2018-04-05 10:40:00,46.05,46.05,45.89,45.95,75092.0,35.8851,35.8851,35.7604,35.8072,75092.0
2018-04-05 10:50:00,45.95,46.0,45.89,45.91,72267.0,35.8072,35.8461,35.7604,35.776,72267.0
2018-04-05 11:00:00,45.91,46.15,45.91,46.12,125714.0,35.776,35.963,35.776,35.9396,125714.0
2018-04-05 11:10:00,46.12,46.16,46.06,46.15,145542.0,35.9396,35.9708,35.8929,35.963,145542.0
2018-04-05 11:20:00,46.14,46.25,46.13,46.22,91984.0,35.9552,36.0409,35.9474,36.0176,91984.0
2018-04-05 11:30:00,46.21,46.24,46.08,46.11,143949.0,36.0098,36.0331,35.9085,35.9318,143949.0
2018-04-05 11:40:00,46.11,46.11,46.06,46.09,129588.0,35.9318,35.9318,35.8929,35.9163,129588.0
2018-04-05 11:50:00,46.09,46.25,46.07,46.2,200688.0,35.9163,36.0409,35.9007,36.002,200688.0
2018-04-05 12:00:00,46.19,46.21,46.08,46.12,129192.0,35.9942,36.0098,35.9085,35.9396,129192.0
2018-04-05 12:10:00,46.12,46.14,45.98,46.05,61306.0,35.9396,35.9552,35.8305,35.8851,61306.0
2018-04-05 12:20:00,46.03,46.08,45.98,46.07,107851.0,35.8695,35.9085,35.8305,35.9007,107851.0
2018-04-05 12:30:00,46.06,46.09,45.98,46.02,94630.0,35.8929,35.9163,35.8305,35.8617,94630.0
2018-04-05 12:40:00,46.02,46.07,45.99,46.06,182927.0,35.8617,35.9007,35.8383,35.8929,182927.0
2018-04-05 12:50:00,46.07,46.12,46.03,46.11,112687.0,35.9007,35.9396,35.8695,35.9318,112687.0
2018-04-05 13:00:00,46.11,46.16,46.07,46.08,70937.0,35.9318,35.9708,35.9007,35.9085,70937.0
2018-04-05 13:10:00,46.08,46.09,45.97,45.98,101485.0,35.9085,35.9163,35.8227,35.8305,101485.0
2018-04-05 13:20:00,45.97,45.99,45.9,45.93,94348.0,35.8227,35.8383,35.7682,35.7916,94348.0
2018-04-05 13:30:00,45.93,45.98,45.9,45.92,79937.0,35.7916,35.8305,35.7682,35.7838,79937.0
2018-04-05 13:40:00,45.91,45.91,45.82,45.88,71252.0,35.776,35.776,35.7059,35.7526,71252.0
2018-04-05 13:50:00,45.87,45.94,45.86,45.9,151433.0,35.7448,35.7994,35.737,35.7682,151433.0
2018-04-05 14:00:00,45.9,45.96,45.86,45.88,81943.0,35.7682,35.815,35.737,35.7526,81943.0
2018-04-05 14:10:00,45.89,46.01,45.86,45.97,80849.0,35.7604,35.8539,35.737,35.8227,80849.0
2018-04-05 14:20:00,45.98,46.03,45.94,45.97,195274.0,35.8305,35.8695,35.7994,35.8227,195274.0
2018-04-05 14:30:00,45.97,46.11,45.97,46.03,133948.0,35.8227,35.9318,35.8227,35.8695,133948.0
2018-04-05 14:40:00,46.04,46.16,46.01,46.15,193192.0,35.8773,35.9708,35.8539,35.963,193192.0
2018-04-05 14:50:00,46.14,46.21,46.12,46.21,70075.0,35.9552,36.0098,35.9396,36.0098,70075.0
2018-04-05 15:00:00,46.22,46.22,46.09,46.18,59249.0,36.0176,36.0176,35.9163,35.9864,59249.0
2018-04-05 15:10:00,46.18,46.21,46.13,46.14,53375.0,35.9864,36.0098,35.9474,35.9552,53375.0
2018-04-05 15:20:00,46.13,46.18,46.07,46.1,106735.0,35.9474,35.9864,35.9007,35.9241,106735.0
2018-04-05 15:30:00,46.1,46.11,45.94,45.97,170150.0,35.9241,35.9318,35.7994,35.8227,170150.0
2018-04-05 15:40:00,45.97,46.1,45.96,46.08,165817.0,35.8227,35.9241,35.815,35.9085,165817.0
2018-04-05 15:50:00,46.08,46.13,46.0,46.02,322991.0,35.9085,35.9474,35.8461,35.8617,322991.0
2018-04-06 09:30:00,45.47,45.49,45.29,45.48,275756.0,35.4331,35.4487,35.2928,35.4409,275756.0
2018-04-06 09:40:00,45.47,45.54,45.41,45.54,286884.0,35.4331,35.4877,35.3864,35.4877,286884.0
2018-04-06 09:50:00,45.53,45.72,45.53,45.68,124051.0,35.4799,35.6279,35.4799,35.5968,124051.0
2018-04-06 10:00:00,45.68,45.77,45.64,45.71,91807.0,35.5968,35.6669,35.5656,35.6201,91807.0
2018-04-06 10:10:00,45.71,45.82,45.67,45.8,79181.0,35.6201,35.7059,35.589,35.6903,79181.0
2018-04-06 10:20:00,45.82,45.91,45.8,45.89,127197.0,35.7059,35.776,35.6903,35.7604,127197.0
2018-04-06 10:30:00,45.89,45.93,45.79,45.81,370878.0,35.7604,35.7916,35.6825,35.6981,370878.0
2018-04-06 10:40:00,45.81,45.85,45.65,45.75,292950.0,35.6981,35.7292,35.5734,35.6513,292950.0
2018-04-06 10:50:00,45.74,45.75,45.67,45.68,214001.0,35.6435,35.6513,35.589,35.5968,214001.0
2018-04-06 11:00:00,45.67,45.69,45.57,45.68,405461.0,35.589,35.6046,35.511,35.5968,405461.0
2018-04-06 11:10:00,45.68,45.75,45.6,45.67,200770.0,35.5968,35.6513,35.5344,35.589,200770.0
2018-04-06 11:20:00,45.68,45.73,45.6,45.64,134109.0,35.5968,35.6357,35.5344,35.5656,134109.0
2018-04-06 11:30:00,45.64,45.83,45.64,45.83,83981.0,35.5656,35.7136,35.5656,35.7136,83981.0
2018-04-06 11:40:00,45.83,45.87,45.71,45.74,115179.0,35.7136,35.7448,35.6201,35.6435,115179.0
2018-04-06 11:50:00,45.73,45.87,45.7,45.83,119316.0,35.6357,35.7448,35.6123,35.7136,119316.0
2018-04-06 12:00:00,45.82,45.84,45.72,45.79,62003.0,35.7059,35.7214,35.6279,35.6825,62003.0
2018-04-06 12:10:00,45.79,45.81,45.73,45.73,78939.0,35.6825,35.6981,35.6357,35.6357,78939.0
2018-04-06 12:20:00,45.73,45.77,45.69,45.77,137058.0,35.6357,35.6669,35.6046,35.6669,137058.0
2018-04-06 12:30:00,45.77,45.84,45.69,45.83,108540.0,35.6669,35.7214,35.6046,35.7136,108540.0
2018-04-06 12:40:00,45.83,45.92,45.82,45.88,92008.0,35.7136,35.7838,35.7059,35.7526,92008.0
2018-04-06 12:50:00,45.89,45.96,45.83,45.92,62496.0,35.7604,35.815,35.7136,35.7838,62496.0
2018-04-06 13:00:00,45.91,45.92,45.76,45.77,132207.0,35.776,35.7838,35.6591,35.6669,132207.0
2018-04-06 13:10:00,45.75,45.82,45.72,45.8,192777.0,35.6513,35.7059,35.6279,35.6903,192777.0
2018-04-06 13:20:00,45.8,45.87,45.75,45.84,101069.0,35.6903,35.7448,35.6513,35.7214,101069.0
2018-04-06 13:30:00,45.84,45.91,45.75,45.75,77565.0,35.7214,35.776,35.6513,35.6513,77565.0
2018-04-06 13:40:00,45.76,45.79,45.67,45.74,185518.0,35.6591,35.6825,35.589,35.6435,185518.0
2018-04-06 13:50:00,45.73,45.74,45.53,45.57,276519.0,35.6357,35.6435,35.4799,35.511,276519.0
2018-04-06 14:00:00,45.57,45.59,45.4,45.44,295729.0,35.511,35.5266,35.3786,35.4097,295729.0
2018-04-06 14:10:00,45.42,45.5,45.37,45.41,116547.0,35.3942,35.4565,35.3552,35.3864,116547.0
2018-04-06 14:20:00,45.42,45.48,45.34,45.36,197798.0,35.3942,35.4409,35.3318,35.3474,197798.0
2018-04-06 14:30:00,45.35,45.38,45.08,45.11,148509.0,35.3396,35.363,35.1292,35.1526,148509.0
2018-04-06 14:40:00,45.12,45.24,45.02,45.04,106685.0,35.1604,35.2539,35.0824,35.098,106685.0
2018-04-06 14:50:00,45.04,45.05,44.87,44.96,133231.0,35.098,35.1058,34.9656,35.0357,133231.0
2018-04-06 15:00:00,44.97,45.06,44.84,44.95,113498.0,35.0435,35.1136,34.9422,35.0279,113498.0
2018-04-06 15:10:00,44.94,45.08,44.92,44.95,147083.0,35.0201,35.1292,35.0045,35.0279,147083.0
2018-04-06 15:20:00,44.95,45.08,44.93,44.95,145434.0,35.0279,35.1292,35.0123,35.0279,145434.0
2018-04-06 15:30:00,44.94,45.14,44.91,45.12,224799.0,35.0201,35.176,34.9967,35.1604,224799.0
2018-04-06 15:40:00,45.12,45.21,45.09,45.1,344270.0,35.1604,35.2305,35.137,35.1448,344270.0
2018-04-06 15:50:00,45.1,45.35,45.1,45.26,505746.0,35.1448,35.3396,35.1448,35.2695,505746.0
2018-04-09 09:30:00,45.59,45.73,45.51,45.69,192770.0,35.5266,35.6357,35.4643,35.6046,192770.0
2018-04-09 09:40:00,45.68,45.76,45.6,45.62,116710.0,35.5968,35.6591,35.5344,35.55,116710.0
2018-04-09 09:50:00,45.62,45.89,45.61,45.84,98725.0,35.55,35.7604,35.5422,35.7214,98725.0
2018-04-09 10:00:00,45.84,45.87,45.73,45.76,69925.0,35.7214,35.7448,35.6357,35.6591,69925.0
2018-04-09 10:10:00,45.75,45.77,45.67,45.67,97655.0,35.6513,35.6669,35.589,35.589,97655.0
2018-04-09 10:20:00,45.68,45.84,45.67,45.83,54212.0,35.5968,35.7214,35.589,35.7136,54212.0
2018-04-09 10:30:00,45.84,46.01,45.84,45.93,70320.0,35.7214,35.8539,35.7214,35.7916,70320.0
2018-04-09 10:40:00,45.93,45.98,45.88,45.92,74511.0,35.7916,35.8305,35.7526,35.7838,74511.0
2018-04-09 10:50:00,45.93,46.05,45.93,45.99,58575.0,35.7916,35.8851,35.7916,35.8383,58575.0
2018-04-09 11:00:00,46.0,46.01,45.92,45.97,69651.0,35.8461,35.8539,35.7838,35.8227,69651.0
2018-04-09 11:10:00,45.97,46.07,45.96,46.05,48486.0,35.8227,35.9007,35.815,35.8851,48486.0
2018-04-09 11:20:00,46.04,46.12,45.98,45.98,75863.0,35.8773,35.9396,35.8305,35.8305,75863.0
2018-04-09 11:30:00,45.98,46.15,45.98,46.04,60914.0,35.8305,35.963,35.8305,35.8773,60914.0
2018-04-09 11:40:00,46.04,46.21,46.03,46.17,50223.0,35.8773,36.0098,35.8695,35.9786,50223.0
2018-04-09 11:50:00,46.18,46.18,45.98,46.08,47270.0,35.9864,35.9864,35.8305,35.9085,47270.0
2018-04-09 12:00:00,46.07,46.17,46.04,46.15,75032.0,35.9007,35.9786,35.8773,35.963,75032.0
2018-04-09 12:10:00,46.14,46.17,46.07,46.08,36557.0,35.9552,35.9786,35.9007,35.9085,36557.0
2018-04-09 12:20:00,46.08,46.11,46.03,46.1,35934.0,35.9085,35.9318,35.8695,35.9241,35934.0
2018-04-09 12:30:00,46.09,46.11,46.02,46.02,52246.0,35.9163,35.9318,35.8617,35.8617,52246.0
2018-04-09 12:40:00,46.03,46.09,46.0,46.08,30526.0,35.8695,35.9163,35.8461,35.9085,30526.0
2018-04-09 12:50:00,46.08,46.17,46.07,46.16,47281.0,35.9085,35.9786,35.9007,35.9708,47281.0
2018-04-09 13:00:00,46.17,46.33,46.17,46.26,66724.0,35.9786,36.1033,35.9786,36.0487,66724.0
2018-04-09 13:10:00,46.27,46.33,46.25,46.33,30115.0,36.0565,36.1033,36.0409,36.1033,30115.0
2018-04-09 13:20:00,46.34,46.34,46.25,46.28,53383.0,36.1111,36.1111,36.0409,36.0643,53383.0
2018-04-09 13:30:00,46.28,46.31,46.22,46.29,63669.0,36.0643,36.0877,36.0176,36.0721,63669.0
2018-04-09 13:40:00,46.27,46.3,46.22,46.28,56458.0,36.0565,36.0799,36.0176,36.0643,56458.0
2018-04-09 13:50:00,46.28,46.42,46.28,46.4,126225.0,36.0643,36.1734,36.0643,36.1578,126225.0
2018-04-09 14:00:00,46.41,46.41,46.17,46.18,51896.0,36.1656,36.1656,35.9786,35.9864,51896.0
2018-04-09 14:10:00,46.18,46.23,46.15,46.21,70938.0,35.9864,36.0254,35.963,36.0098,70938.0
2018-04-09 14:20:00,46.21,46.21,46.05,46.07,73485.0,36.0098,36.0098,35.8851,35.9007,73485.0
2018-04-09 14:30:00,46.06,46.15,46.04,46.14,79674.0,35.8929,35.963,35.8773,35.9552,79674.0
2018-04-09 14:40:00,46.15,46.16,46.02,46.12,80794.0,35.963,35.9708,35.8617,35.9396,80794.0
2018-04-09 14:50:00,46.11,46.18,46.11,46.15,42286.0,35.9318,35.9864,35.9318,35.963,42286.0
2018-04-09 15:00:00,46.15,46.16,46.08,46.12,55365.0,35.963,35.9708,35.9085,35.9396,55365.0
2018-04-09 15:10:00,46.13,46.14,45.97,45.98,109181.0,35.9474,35.9552,35.8227,35.8305,109181.0
2018-04-09 15:20:00,45.98,46.03,45.94,46.03,200759.0,35.8305,35.8695,35.7994,35.8695,200759.0
2018-04-09 15:30:00,46.02,46.02,45.91,45.91,292059.0,35.8617,35.8617,35.776,35.776,292059.0
2018-04-09 15:40:00,45.93,45.95,45.75,45.76,426669.0,35.7916,35.8072,35.6513,35.6591,426669.0
2018-04-09 15:50:00,45.76,45.8,45.52,45.55,514669.0,35.6591,35.6903,35.4721,35.4955,514669.0
2018-04-10 09:30:00,46.25,46.37,46.16,46.33,195514.0,36.0409,36.1345,35.9708,36.1033,195514.0
2018-04-10 09:40:00,46.34,46.45,46.27,46.33,159937.0,36.1111,36.1968,36.0565,36.1033,159937.0
2018-04-10 09:50:00,46.32,46.34,46.22,46.3,146562.0,36.0955,36.1111,36.0176,36.0799,146562.0
2018-04-10 10:00:00,46.31,46.46,46.29,46.43,187879.0,36.0877,36.2046,36.0721,36.1812,187879.0
2018-04-10 10:10:00,46.43,46.59,46.4,46.58,115944.0,36.1812,36.3059,36.1578,36.2981,115944.0
2018-04-10 10:20:00,46.59,46.77,46.56,46.69,114640.0,36.3059,36.4462,36.2825,36.3838,114640.0
2018-04-10 10:30:00,46.69,46.81,46.67,46.68,101377.0,36.3838,36.4773,36.3682,36.376,101377.0
2018-04-10 10:40:00,46.69,46.74,46.65,46.66,72502.0,36.3838,36.4228,36.3526,36.3604,72502.0
2018-04-10 10:50:00,46.66,46.69,46.55,46.56,105629.0,36.3604,36.3838,36.2747,36.2825,105629.0
2018-04-10 11:00:00,46.56,46.7,46.56,46.58,90029.0,36.2825,36.3916,36.2825,36.2981,90029.0
2018-04-10 11:10:00,46.58,46.59,46.51,46.57,77536.0,36.2981,36.3059,36.2435,36.2903,77536.0
2018-04-10 11:20:00,46.58,46.71,46.55,46.58,73088.0,36.2981,36.3994,36.2747,36.2981,73088.0
2018-04-10 11:30:00,46.57,46.67,46.55,46.64,84317.0,36.2903,36.3682,36.2747,36.3449,84317.0
2018-04-10 11:40:00,46.65,46.72,46.41,46.49,144927.0,36.3526,36.4072,36.1656,36.228,144927.0
2018-04-10 11:50:00,46.49,46.64,46.45,46.63,80549.0,36.228,36.3449,36.1968,36.3371,80549.0
2018-04-10 12:00:00,46.64,46.66,46.52,46.56,59502.0,36.3449,36.3604,36.2513,36.2825,59502.0
2018-04-10 12:10:00,46.56,46.58,46.43,46.45,41996.0,36.2825,36.2981,36.1812,36.1968,41996.0
2018-04-10 12:20:00,46.44,46.45,46.12,46.26,163459.0,36.189,36.1968,35.9396,36.0487,163459.0
2018-04-10 12:30:00,46.25,46.45,46.23,46.41,64430.0,36.0409,36.1968,36.0254,36.1656,64430.0
2018-04-10 12:40:00,46.4,46.49,46.33,46.48,53214.0,36.1578,36.228,36.1033,36.2202,53214.0
2018-04-10 12:50:00,46.49,46.49,46.39,46.39,42049.0,36.228,36.228,36.15,36.15,42049.0
2018-04-10 13:00:00,46.39,46.46,46.37,46.42,52818.0,36.15,36.2046,36.1345,36.1734,52818.0
2018-04-10 13:10:00,46.42,46.54,46.42,46.47,53239.0,36.1734,36.2669,36.1734,36.2124,53239.0
2018-04-10 13:20:00,46.47,46.56,46.46,46.53,41895.0,36.2124,36.2825,36.2046,36.2591,41895.0
2018-04-10 13:30:00,46.53,46.63,46.47,46.63,70863.0,36.2591,36.3371,36.2124,36.3371,70863.0
2018-04-10 13:40:00,46.63,46.63,46.35,46.37,75065.0,36.3371,36.3371,36.1189,36.1345,75065.0
2018-04-10 13:50:00,46.36,46.57,46.34,46.55,43888.0,36.1267,36.2903,36.1111,36.2747,43888.0
2018-04-10 14:00:00,46.55,46.57,46.47,46.56,59407.0,36.2747,36.2903,36.2124,36.2825,59407.0
2018-04-10 14:10:00,46.57,46.6,46.5,46.55,114533.0,36.2903,36.3137,36.2358,36.2747,114533.0
2018-04-10 14:20:00,46.55,46.6,46.48,46.5,61371.0,36.2747,36.3137,36.2202,36.2358,61371.0
2018-04-10 14:30:00,46.5,46.59,46.42,46.48,68469.0,36.2358,36.3059,36.1734,36.2202,68469.0
2018-04-10 14:40:00,46.48,46.57,46.36,46.42,106084.0,36.2202,36.2903,36.1267,36.1734,106084.0
2018-04-10 14:50:00,46.42,46.56,46.38,46.55,65278.0,36.1734,36.2825,36.1422,36.2747,65278.0
2018-04-10 15:00:00,46.55,46.59,46.44,46.54,69608.0,36.2747,36.3059,36.189,36.2669,69608.0
2018-04-10 15:10:00,46.54,46.59,46.48,46.58,88680.0,36.2669,36.3059,36.2202,36.2981,88680.0
2018-04-10 15:20:00,46.58,46.61,46.43,46.54,129746.0,36.2981,36.3215,36.1812,36.2669,129746.0
2018-04-10 15:30:00,46.53,46.54,46.44,46.54,168940.0,36.2591,36.2669,36.189,36.2669,168940.0
2018-04-10 15:40:00,46.54,46.61,46.51,46.57,176005.0,36.2669,36.3215,36.2435,36.2903,176005.0
2018-04-10 15:50:00,46.57,46.61,46.42,46.46,315502.0,36.2903,36.3215,36.1734,36.2046,315502.0
2018-04-11 09:30:00,46.05,46.09,45.85,45.97,168323.0,35.8851,35.9163,35.7292,35.8227,168323.0
2018-04-11 09:40:00,45.97,46.14,45.97,46.05,100765.0,35.8227,35.9552,35.8227,35.8851,100765.0
2018-04-11 09:50:00,46.06,46.21,46.03,46.19,91114.0,35.8929,36.0098,35.8695,35.9942,91114.0
2018-04-11 10:00:00,46.19,46.24,45.99,46.0,105241.0,35.9942,36.0331,35.8383,35.8461,105241.0
2018-04-11 10:10:00,46.0,46.1,45.98,46.08,131737.0,35.8461,35.9241,35.8305,35.9085,131737.0
2018-04-11 10:20:00,46.07,46.14,46.06,46.11,51397.0,35.9007,35.9552,35.8929,35.9318,51397.0
2018-04-11 10:30:00,46.11,46.19,46.1,46.18,86791.0,35.9318,35.9942,35.9241,35.9864,86791.0
2018-04-11 10:40:00,46.18,46.2,46.06,46.11,102215.0,35.9864,36.002,35.8929,35.9318,102215.0
2018-04-11 10:50:00,46.1,46.12,45.98,45.98,132575.0,35.9241,35.9396,35.8305,35.8305,132575.0
2018-04-11 11:00:00,45.98,46.05,45.94,46.01,78475.0,35.8305,35.8851,35.7994,35.8539,78475.0
2018-04-11 11:10:00,46.02,46.08,45.96,45.98,67224.0,35.8617,35.9085,35.815,35.8305,67224.0
2018-04-11 11:20:00,45.99,46.14,45.95,46.14,90176.0,35.8383,35.9552,35.8072,35.9552,90176.0
2018-04-11 11:30:00,46.15,46.23,46.1,46.23,75381.0,35.963,36.0254,35.9241,36.0254,75381.0
2018-04-11 11:40:00,46.23,46.29,46.22,46.26,49356.0,36.0254,36.0721,36.0176,36.0487,49356.0
2018-04-11 11:50:00,46.27,46.35,46.24,46.29,37403.0,36.0565,36.1189,36.0331,36.0721,37403.0
2018-04-11 12:00:00,46.28,46.45,46.27,46.41,253399.0,36.0643,36.1968,36.0565,36.1656,253399.0
2018-04-11 12:10:00,46.42,46.48,46.4,46.44,111784.0,36.1734,36.2202,36.1578,36.189,111784.0
2018-04-11 12:20:00,46.45,46.49,46.43,46.45,48735.0,36.1968,36.228,36.1812,36.1968,48735.0
2018-04-11 12:30:00,46.46,46.47,46.41,46.44,101259.0,36.2046,36.2124,36.1656,36.189,101259.0
2018-04-11 12:40:00,46.44,46.46,46.36,46.46,100395.0,36.189,36.2046,36.1267,36.2046,100395.0
2018-04-11 12:50:00,46.45,46.45,46.39,46.4,76244.0,36.1968,36.1968,36.15,36.1578,76244.0
2018-04-11 13:00:00,46.41,46.47,46.39,46.43,51821.0,36.1656,36.2124,36.15,36.1812,51821.0
2018-04-11 13:10:00,46.42,46.46,46.35,46.46,65129.0,36.1734,36.2046,36.1189,36.2046,65129.0
2018-04-11 13:20:00,46.45,46.47,46.4,46.42,57000.0,36.1968,36.2124,36.1578,36.1734,57000.0
2018-04-11 13:30:00,46.42,46.45,46.39,46.44,73538.0,36.1734,36.1968,36.15,36.189,73538.0
2018-04-11 13:40:00,46.44,46.47,46.37,46.47,42069.0,36.189,36.2124,36.1345,36.2124,42069.0
2018-04-11 13:50:00,46.47,46.48,46.4,46.4,35176.0,36.2124,36.2202,36.1578,36.1578,35176.0
2018-04-11 14:00:00,46.41,46.47,46.35,46.37,70146.0,36.1656,36.2124,36.1189,36.1345,70146.0
2018-04-11 14:10:00,46.37,46.49,46.33,46.47,104877.0,36.1345,36.228,36.1033,36.2124,104877.0
2018-04-11 14:20:00,46.47,46.48,46.4,46.4,48524.0,36.2124,36.2202,36.1578,36.1578,48524.0
2018-04-11 14:30:00,46.4,46.47,46.38,46.42,62809.0,36.1578,36.2124,36.1422,36.1734,62809.0
2018-04-11 14:40:00,46.41,46.47,46.38,46.39,58908.0,36.1656,36.2124,36.1422,36.15,58908.0
2018-04-11 14:50:00,46.39,46.44,46.35,46.42,86359.0,36.15,36.189,36.1189,36.1734,86359.0
2018-04-11 15:00:00,46.42,46.44,46.26,46.26,82761.0,36.1734,36.189,36.0487,36.0487,82761.0
2018-04-11 15:10:00,46.27,46.27,46.12,46.2,156144.0,36.0565,36.0565,35.9396,36.002,156144.0
2018-04-11 15:20:00,46.2,46.26,46.16,46.23,102946.0,36.002,36.0487,35.9708,36.0254,102946.0
2018-04-11 15:30:00,46.23,46.29,46.19,46.2,108114.0,36.0254,36.0721,35.9942,36.002,108114.0
2018-04-11 15:40:00,46.2,46.25,46.1,46.11,247946.0,36.002,36.0409,35.9241,35.9318,247946.0
2018-04-11 15:50:00,46.1,46.11,46.02,46.06,431710.0,35.9241,35.9318,35.8617,35.8929,431710.0
2018-04-12 09:30:00,46.53,46.64,46.43,46.57,171787.0,36.2591,36.3449,36.1812,36.2903,171787.0
2018-04-12 09:40:00,46.57,46.91,46.56,46.81,86358.0,36.2903,36.5553,36.2825,36.4773,86358.0
2018-04-12 09:50:00,46.81,47.04,46.8,46.94,117839.0,36.4773,36.6566,36.4695,36.5786,117839.0
2018-04-12 10:00:00,46.94,46.98,46.88,46.92,127663.0,36.5786,36.6098,36.5319,36.563,127663.0
2018-04-12 10:10:00,46.91,46.94,46.81,46.81,113772.0,36.5553,36.5786,36.4773,36.4773,113772.0
2018-04-12 10:20:00,46.81,46.87,46.78,46.85,97736.0,36.4773,36.5241,36.4539,36.5085,97736.0
2018-04-12 10:30:00,46.86,46.86,46.79,46.81,113011.0,36.5163,36.5163,36.4617,36.4773,113011.0
2018-04-12 10:40:00,46.81,46.85,46.69,46.79,197578.0,36.4773,36.5085,36.3838,36.4617,197578.0
2018-04-12 10:50:00,46.79,46.81,46.69,46.73,85209.0,36.4617,36.4773,36.3838,36.415,85209.0
2018-04-12 11:00:00,46.73,46.84,46.73,46.83,70556.0,36.415,36.5007,36.415,36.4929,70556.0
2018-04-12 11:10:00,46.83,46.94,46.83,46.94,47208.0,36.4929,36.5786,36.4929,36.5786,47208.0
2018-04-12 11:20:00,46.94,46.99,46.89,46.89,70377.0,36.5786,36.6176,36.5397,36.5397,70377.0
2018-04-12 11:30:00,46.88,46.93,46.81,46.89,56147.0,36.5319,36.5708,36.4773,36.5397,56147.0
2018-04-12 11:40:00,46.9,46.92,46.78,46.8,64478.0,36.5475,36.563,36.4539,36.4695,64478.0
2018-04-12 11:50:00,46.8,46.81,46.72,46.81,112951.0,36.4695,36.4773,36.4072,36.4773,112951.0
2018-04-12 12:00:00,46.82,46.9,46.81,46.85,60347.0,36.4851,36.5475,36.4773,36.5085,60347.0
2018-04-12 12:10:00,46.86,46.9,46.84,46.89,63164.0,36.5163,36.5475,36.5007,36.5397,63164.0
2018-04-12 12:20:00,46.9,46.92,46.87,46.9,38266.0,36.5475,36.563,36.5241,36.5475,38266.0
2018-04-12 12:30:00,46.9,46.96,46.89,46.94,62109.0,36.5475,36.5942,36.5397,36.5786,62109.0
2018-04-12 12:40:00,46.95,47.01,46.95,47.0,38956.0,36.5864,36.6332,36.5864,36.6254,38956.0
2018-04-12 12:50:00,46.99,47.06,46.98,47.0,112485.0,36.6176,36.6721,36.6098,36.6254,112485.0
2018-04-12 13:00:00,47.01,47.1,46.99,47.02,99769.0,36.6332,36.7033,36.6176,36.641,99769.0
2018-04-12 13:10:00,47.03,47.05,46.88,46.89,63031.0,36.6488,36.6644,36.5319,36.5397,63031.0
2018-04-12 13:20:00,46.89,46.95,46.78,46.83,108329.0,36.5397,36.5864,36.4539,36.4929,108329.0
2018-04-12 13:30:00,46.82,46.96,46.77,46.94,56786.0,36.4851,36.5942,36.4462,36.5786,56786.0
2018-04-12 13:40:00,46.93,47.0,46.9,46.97,32702.0,36.5708,36.6254,36.5475,36.602,32702.0
2018-04-12 13:50:00,46.98,47.04,46.93,46.97,116710.0,36.6098,36.6566,36.5708,36.602,116710.0
2018-04-12 14:00:00,46.97,47.08,46.95,47.07,71795.0,36.602,36.6877,36.5864,36.6799,71795.0
2018-04-12 14:10:00,47.07,47.16,47.04,47.15,109488.0,36.6799,36.7501,36.6566,36.7423,109488.0
2018-04-12 14:20:00,47.16,47.23,47.16,47.22,124222.0,36.7501,36.8046,36.7501,36.7968,124222.0
2018-04-12 14:30:00,47.22,47.25,47.14,47.19,92673.0,36.7968,36.8202,36.7345,36.7734,92673.0
2018-04-12 14:40:00,47.19,47.2,47.14,47.16,92565.0,36.7734,36.7812,36.7345,36.7501,92565.0
2018-04-12 14:50:00,47.17,47.24,47.15,47.23,59772.0,36.7579,36.8124,36.7423,36.8046,59772.0
2018-04-12 15:00:00,47.24,47.25,47.13,47.15,62072.0,36.8124,36.8202,36.7267,36.7423,62072.0
2018-04-12 15:10:00,47.15,47.24,47.15,47.22,82371.0,36.7423,36.8124,36.7423,36.7968,82371.0
2018-04-12 15:20:00,47.22,47.32,47.2,47.3,95742.0,36.7968,36.8748,36.7812,36.8592,95742.0
2018-04-12 15:30:00,47.28,47.29,47.16,47.22,195489.0,36.8436,36.8514,36.7501,36.7968,195489.0
2018-04-12 15:40:00,47.22,47.23,47.05,47.09,245923.0,36.7968,36.8046,36.6644,36.6955,245923.0
2018-04-12 15:50:00,47.09,47.15,47.02,47.04,531208.0,36.6955,36.7423,36.641,36.6566,531208.0
2018-04-13 09:30:00,47.39,47.49,47.23,47.25,143252.0,36.9293,37.0072,36.8046,36.8202,143252.0
2018-04-13 09:40:00,47.26,47.43,47.25,47.34,92011.0,36.828,36.9605,36.8202,36.8903,92011.0
2018-04-13 09:50:00,47.34,47.41,47.23,47.23,147953.0,36.8903,36.9449,36.8046,36.8046,147953.0
2018-04-13 10:00:00,47.22,47.28,47.08,47.1,185236.0,36.7968,36.8436,36.6877,36.7033,185236.0
2018-04-13 10:10:00,47.1,47.23,47.06,47.19,117218.0,36.7033,36.8046,36.6721,36.7734,117218.0
2018-04-13 10:20:00,47.19,47.19,46.98,47.05,105281.0,36.7734,36.7734,36.6098,36.6644,105281.0
2018-04-13 10:30:00,47.05,47.08,46.92,46.95,80087.0,36.6644,36.6877,36.563,36.5864,80087.0
2018-04-13 10:40:00,46.95,47.08,46.91,47.07,84117.0,36.5864,36.6877,36.5553,36.6799,84117.0
2018-04-13 10:50:00,47.07,47.07,46.88,46.88,64451.0,36.6799,36.6799,36.5319,36.5319,64451.0
2018-04-13 11:00:00,46.87,46.96,46.78,46.95,84048.0,36.5241,36.5942,36.4539,36.5864,84048.0
2018-04-13 11:10:00,46.96,46.97,46.85,46.87,55227.0,36.5942,36.602,36.5085,36.5241,55227.0
2018-04-13 11:20:00,46.88,47.06,46.86,47.03,68149.0,36.5319,36.6721,36.5163,36.6488,68149.0
2018-04-13 11:30:00,47.03,47.12,47.0,47.01,68913.0,36.6488,36.7189,36.6254,36.6332,68913.0
2018-04-13 11:40:00,47.0,47.06,46.99,47.0,34245.0,36.6254,36.6721,36.6176,36.6254,34245.0
2018-04-13 11:50:00,47.01,47.1,46.97,47.04,35378.0,36.6332,36.7033,36.602,36.6566,35378.0
2018-04-13 12:00:00,47.05,47.1,46.94,46.95,43386.0,36.6644,36.7033,36.5786,36.5864,43386.0
2018-04-13 12:10:00,46.96,47.05,46.94,47.03,34951.0,36.5942,36.6644,36.5786,36.6488,34951.0
2018-04-13 12:20:00,47.03,47.08,46.97,47.05,26133.0,36.6488,36.6877,36.602,36.6644,26133.0
2018-04-13 12:30:00,47.04,47.04,46.86,46.94,121930.0,36.6566,36.6566,36.5163,36.5786,121930.0
2018-04-13 12:40:00,46.94,46.99,46.92,46.95,45593.0,36.5786,36.6176,36.563,36.5864,45593.0
2018-04-13 12:50:00,46.95,47.03,46.95,47.0,35006.0,36.5864,36.6488,36.5864,36.6254,35006.0
2018-04-13 13:00:00,46.99,47.03,46.98,47.0,27696.0,36.6176,36.6488,36.6098,36.6254,27696.0
2018-04-13 13:10:00,47.0,47.11,47.0,47.07,61262.0,36.6254,36.7111,36.6254,36.6799,61262.0
2018-04-13 13:20:00,47.08,47.21,47.08,47.19,61606.0,36.6877,36.789,36.6877,36.7734,61606.0
2018-04-13 13:30:00,47.19,47.2,47.12,47.18,39760.0,36.7734,36.7812,36.7189,36.7657,39760.0
2018-04-13 13:40:00,47.17,47.21,47.14,47.15,58753.0,36.7579,36.789,36.7345,36.7423,58753.0
2018-04-13 13:50:00,47.15,47.21,47.12,47.16,36145.0,36.7423,36.789,36.7189,36.7501,36145.0
2018-04-13 14:00:00,47.16,47.17,47.12,47.14,36360.0,36.7501,36.7579,36.7189,36.7345,36360.0
2018-04-13 14:10:00,47.15,47.16,47.0,47.04,139888.0,36.7423,36.7501,36.6254,36.6566,139888.0
2018-04-13 14:20:00,47.03,47.1,47.02,47.09,106753.0,36.6488,36.7033,36.641,36.6955,106753.0
2018-04-13 14:30:00,47.09,47.15,47.04,47.06,45477.0,36.6955,36.7423,36.6566,36.6721,45477.0
2018-04-13 14:40:00,47.07,47.1,47.01,47.08,123936.0,36.6799,36.7033,36.6332,36.6877,123936.0
2018-04-13 14:50:00,47.08,47.09,47.01,47.05,85051.0,36.6877,36.6955,36.6332,36.6644,85051.0
2018-04-13 15:00:00,47.04,47.04,46.88,46.94,179515.0,36.6566,36.6566,36.5319,36.5786,179515.0
2018-04-13 15:10:00,46.93,46.97,46.73,46.74,157255.0,36.5708,36.602,36.415,36.4228,157255.0
2018-04-13 15:20:00,46.75,46.87,46.75,46.79,100881.0,36.4306,36.5241,36.4306,36.4617,100881.0
2018-04-13 15:30:00,46.79,46.8,46.69,46.76,128099.0,36.4617,36.4695,36.3838,36.4384,128099.0
2018-04-13 15:40:00,46.77,46.9,46.76,46.9,244444.0,36.4462,36.5475,36.4384,36.5475,244444.0
2018-04-13 15:50:00,46.9,46.99,46.9,46.93,409414.0,36.5475,36.6176,36.5475,36.5708,409414.0
2018-04-16 09:30:00,47.33,47.38,47.13,47.22,152877.0,36.8825,36.9215,36.7267,36.7968,152877.0
2018-04-16 09:40:00,47.21,47.28,47.04,47.16,92369.0,36.789,36.8436,36.6566,36.7501,92369.0
2018-04-16 09:50:00,47.16,47.16,47.01,47.1,99283.0,36.7501,36.7501,36.6332,36.7033,99283.0
2018-04-16 10:00:00,47.1,47.26,47.1,47.2,57181.0,36.7033,36.828,36.7033,36.7812,57181.0
2018-04-16 10:10:00,47.2,47.24,47.11,47.14,56370.0,36.7812,36.8124,36.7111,36.7345,56370.0
2018-04-16 10:20:00,47.15,47.28,47.14,47.27,56558.0,36.7423,36.8436,36.7345,36.8358,56558.0
2018-04-16 10:30:00,47.28,47.3,47.12,47.14,76344.0,36.8436,36.8592,36.7189,36.7345,76344.0
2018-04-16 10:40:00,47.13,47.17,47.03,47.03,64728.0,36.7267,36.7579,36.6488,36.6488,64728.0
2018-04-16 10:50:00,47.03,47.15,47.03,47.13,56674.0,36.6488,36.7423,36.6488,36.7267,56674.0
2018-04-16 11:00:00,47.14,47.26,47.13,47.23,69035.0,36.7345,36.828,36.7267,36.8046,69035.0
2018-04-16 11:10:00,47.23,47.28,47.17,47.28,63355.0,36.8046,36.8436,36.7579,36.8436,63355.0
2018-04-16 11:20:00,47.28,47.31,47.19,47.28,49448.0,36.8436,36.867,36.7734,36.8436,49448.0
2018-04-16 11:30:00,47.28,47.29,47.12,47.18,37985.0,36.8436,36.8514,36.7189,36.7657,37985.0
2018-04-16 11:40:00,47.18,47.18,47.03,47.07,37717.0,36.7657,36.7657,36.6488,36.6799,37717.0
2018-04-16 11:50:00,47.08,47.21,47.08,47.2,39089.0,36.6877,36.789,36.6877,36.7812,39089.0
2018-04-16 12:00:00,47.2,47.27,47.2,47.23,69596.0,36.7812,36.8358,36.7812,36.8046,69596.0
2018-04-16 12:10:00,47.24,47.26,47.2,47.22,87172.0,36.8124,36.828,36.7812,36.7968,87172.0
2018-04-16 12:20:00,47.23,47.24,47.17,47.18,63531.0,36.8046,36.8124,36.7579,36.7657,63531.0
2018-04-16 12:30:00,47.18,47.19,47.1,47.16,37402.0,36.7657,36.7734,36.7033,36.7501,37402.0
2018-04-16 12:40:00,47.17,47.23,47.16,47.2,30480.0,36.7579,36.8046,36.7501,36.7812,30480.0
2018-04-16 12:50:00,47.21,47.34,47.2,47.3,43929.0,36.789,36.8903,36.7812,36.8592,43929.0
2018-04-16 13:00:00,47.32,47.38,47.31,47.38,58028.0,36.8748,36.9215,36.867,36.9215,58028.0
2018-04-16 13:10:00,47.37,47.42,47.36,47.38,65564.0,36.9137,36.9527,36.9059,36.9215,65564.0
2018-04-16 13:20:00,47.39,47.44,47.37,47.4,160167.0,36.9293,36.9683,36.9137,36.9371,160167.0
2018-04-16 13:30:00,47.39,47.5,47.39,47.49,90777.0,36.9293,37.015,36.9293,37.0072,90777.0
2018-04-16 13:40:00,47.5,47.54,47.48,47.52,86297.0,37.015,37.0462,36.9994,37.0306,86297.0
2018-04-16 13:50:00,47.53,47.54,47.48,47.49,50550.0,37.0384,37.0462,36.9994,37.0072,50550.0
2018-04-16 14:00:00,47.48,47.49,47.38,47.41,114339.0,36.9994,37.0072,36.9215,36.9449,114339.0
2018-04-16 14:10:00,47.41,47.43,47.38,47.4,58297.0,36.9449,36.9605,36.9215,36.9371,58297.0
2018-04-16 14:20:00,47.39,47.42,47.35,47.39,45938.0,36.9293,36.9527,36.8981,36.9293,45938.0
2018-04-16 14:30:00,47.38,47.45,47.36,47.43,78098.0,36.9215,36.9761,36.9059,36.9605,78098.0
2018-04-16 14:40:00,47.44,47.47,47.4,47.45,45521.0,36.9683,36.9916,36.9371,36.9761,45521.0
2018-04-16 14:50:00,47.45,47.45,47.35,47.41,60504.0,36.9761,36.9761,36.8981,36.9449,60504.0
2018-04-16 15:00:00,47.41,47.44,47.39,47.42,60027.0,36.9449,36.9683,36.9293,36.9527,60027.0
2018-04-16 15:10:00,47.42,47.46,47.39,47.41,112107.0,36.9527,36.9838,36.9293,36.9449,112107.0
2018-04-16 15:20:00,47.4,47.42,47.37,47.41,84684.0,36.9371,36.9527,36.9137,36.9449,84684.0
2018-04-16 15:30:00,47.41,47.49,47.4,47.47,155900.0,36.9449,37.0072,36.9371,36.9916,155900.0
2018-04-16 15:40:00,47.48,47.51,47.36,47.42,148968.0,36.9994,37.0228,36.9059,36.9527,148968.0
2018-04-16 15:50:00,47.42,47.48,47.38,47.38,281926.0,36.9527,36.9994,36.9215,36.9215,281926.0
2018-04-17 09:30:00,47.69,47.74,47.4,47.52,106362.0,37.1631,37.202,36.9371,37.0306,106362.0
2018-04-17 09:40:00,47.49,47.68,47.48,47.62,97618.0,37.0072,37.1553,36.9994,37.1085,97618.0
2018-04-17 09:50:00,47.62,47.64,47.46,47.52,83241.0,37.1085,37.1241,36.9838,37.0306,83241.0
2018-04-17 10:00:00,47.52,47.6,47.5,47.56,72540.0,37.0306,37.0929,37.015,37.0618,72540.0
2018-04-17 10:10:00,47.55,47.59,47.48,47.52,93291.0,37.054,37.0852,36.9994,37.0306,93291.0
2018-04-17 10:20:00,47.52,47.59,47.51,47.56,72429.0,37.0306,37.0852,37.0228,37.0618,72429.0
2018-04-17 10:30:00,47.56,47.62,47.51,47.56,104864.0,37.0618,37.1085,37.0228,37.0618,104864.0
2018-04-17 10:40:00,47.56,47.57,47.45,47.47,61113.0,37.0618,37.0696,36.9761,36.9916,61113.0
2018-04-17 10:50:00,47.48,47.56,47.48,47.48,38602.0,36.9994,37.0618,36.9994,36.9994,38602.0
2018-04-17 11:00:00,47.48,47.55,47.45,47.46,59942.0,36.9994,37.054,36.9761,36.9838,59942.0
2018-04-17 11:10:00,47.46,47.48,47.4,47.43,42129.0,36.9838,36.9994,36.9371,36.9605,42129.0
2018-04-17 11:20:00,47.43,47.54,47.42,47.52,73389.0,36.9605,37.0462,36.9527,37.0306,73389.0
2018-04-17 11:30:00,47.52,47.53,47.44,47.44,198935.0,37.0306,37.0384,36.9683,36.9683,198935.0
2018-04-17 11:40:00,47.45,47.46,47.39,47.46,34353.0,36.9761,36.9838,36.9293,36.9838,34353.0
2018-04-17 11:50:00,47.46,47.48,47.41,47.43,41003.0,36.9838,36.9994,36.9449,36.9605,41003.0
2018-04-17 12:00:00,47.43,47.48,47.42,47.42,89540.0,36.9605,36.9994,36.9527,36.9527,89540.0
2018-04-17 12:10:00,47.43,47.48,47.43,47.45,39111.0,36.9605,36.9994,36.9605,36.9761,39111.0
2018-04-17 12:20:00,47.46,47.47,47.41,47.41,54586.0,36.9838,36.9916,36.9449,36.9449,54586.0
2018-04-17 12:30:00,47.41,47.42,47.28,47.29,86945.0,36.9449,36.9527,36.8436,36.8514,86945.0
2018-04-17 12:40:00,47.3,47.33,47.28,47.28,39754.0,36.8592,36.8825,36.8436,36.8436,39754.0
2018-04-17 12:50:00,47.28,47.29,47.23,47.28,48413.0,36.8436,36.8514,36.8046,36.8436,48413.0
2018-04-17 13:00:00,47.27,47.29,47.25,47.25,25350.0,36.8358,36.8514,36.8202,36.8202,25350.0
2018-04-17 13:10:00,47.26,47.27,47.14,47.14,40835.0,36.828,36.8358,36.7345,36.7345,40835.0
2018-04-17 13:20:00,47.14,47.15,47.09,47.1,39651.0,36.7345,36.7423,36.6955,36.7033,39651.0
2018-04-17 13:30:00,47.11,47.11,47.06,47.07,31501.0,36.7111,36.7111,36.6721,36.6799,31501.0
2018-04-17 13:40:00,47.06,47.1,47.04,47.04,54254.0,36.6721,36.7033,36.6566,36.6566,54254.0
2018-04-17 13:50:00,47.04,47.11,47.01,47.09,57412.0,36.6566,36.7111,36.6332,36.6955,57412.0
2018-04-17 14:00:00,47.1,47.13,46.98,47.0,95809.0,36.7033,36.7267,36.6098,36.6254,95809.0
2018-04-17 14:10:00,46.99,46.99,46.83,46.83,136557.0,36.6176,36.6176,36.4929,36.4929,136557.0
2018-04-17 14:20:00,46.83,46.86,46.77,46.83,78928.0,36.4929,36.5163,36.4462,36.4929,78928.0
2018-04-17 14:30:00,46.83,46.85,46.8,46.84,47803.0,36.4929,36.5085,36.4695,36.5007,47803.0
2018-04-17 14:40:00,46.83,46.92,46.83,46.88,82108.0,36.4929,36.563,36.4929,36.5319,82108.0
2018-04-17 14:50:00,46.89,46.89,46.8,46.86,115293.0,36.5397,36.5397,36.4695,36.5163,115293.0
2018-04-17 15:00:00,46.85,46.98,46.83,46.97,170453.0,36.5085,36.6098,36.4929,36.602,170453.0
2018-04-17 15:10:00,46.98,47.06,46.94,47.04,96224.0,36.6098,36.6721,36.5786,36.6566,96224.0
2018-04-17 15:20:00,47.04,47.07,46.98,47.01,84754.0,36.6566,36.6799,36.6098,36.6332,84754.0
2018-04-17 15:30:00,47.0,47.03,46.95,46.96,280657.0,36.6254,36.6488,36.5864,36.5942,280657.0
2018-04-17 15:40:00,46.95,46.99,46.9,46.98,102287.0,36.5864,36.6176,36.5475,36.6098,102287.0
2018-04-17 15:50:00,46.99,47.0,46.89,46.9,304046.0,36.6176,36.6254,36.5397,36.5475,304046.0
2018-04-18 09:30:00,47.0,47.21,47.0,47.06,122881.0,36.6254,36.789,36.6254,36.6721,122881.0
2018-04-18 09:40:00,47.06,47.34,47.05,47.24,105375.0,36.6721,36.8903,36.6644,36.8124,105375.0
2018-04-18 09:50:00,47.24,47.33,47.2,47.21,48179.0,36.8124,36.8825,36.7812,36.789,48179.0
2018-04-18 10:00:00,47.21,47.21,47.05,47.13,87533.0,36.789,36.789,36.6644,36.7267,87533.0
2018-04-18 10:10:00,47.13,47.17,47.05,47.08,78461.0,36.7267,36.7579,36.6644,36.6877,78461.0
2018-04-18 10:20:00,47.07,47.24,47.05,47.23,95514.0,36.6799,36.8124,36.6644,36.8046,95514.0
2018-04-18 10:30:00,47.24,47.27,47.14,47.25,158245.0,36.8124,36.8358,36.7345,36.8202,158245.0
2018-04-18 10:40:00,47.25,47.35,47.19,47.34,134145.0,36.8202,36.8981,36.7734,36.8903,134145.0
2018-04-18 10:50:00,47.34,47.35,47.22,47.27,56677.0,36.8903,36.8981,36.7968,36.8358,56677.0
2018-04-18 11:00:00,47.27,47.36,47.26,47.36,182858.0,36.8358,36.9059,36.828,36.9059,182858.0
2018-04-18 11:10:00,47.35,47.41,47.27,47.29,54273.0,36.8981,36.9449,36.8358,36.8514,54273.0
2018-04-18 11:20:00,47.29,47.32,47.26,47.26,56109.0,36.8514,36.8748,36.828,36.828,56109.0
2018-04-18 11:30:00,47.26,47.26,47.22,47.24,52411.0,36.828,36.828,36.7968,36.8124,52411.0
2018-04-18 11:40:00,47.24,47.24,47.14,47.16,200238.0,36.8124,36.8124,36.7345,36.7501,200238.0
2018-04-18 11:50:00,47.16,47.28,47.16,47.18,55591.0,36.7501,36.8436,36.7501,36.7657,55591.0
2018-04-18 12:00:00,47.18,47.25,47.18,47.24,45380.0,36.7657,36.8202,36.7657,36.8124,45380.0
2018-04-18 12:10:00,47.23,47.26,47.21,47.24,31336.0,36.8046,36.828,36.789,36.8124,31336.0
2018-04-18 12:20:00,47.25,47.25,47.14,47.18,66617.0,36.8202,36.8202,36.7345,36.7657,66617.0
2018-04-18 12:30:00,47.18,47.18,47.01,47.01,58148.0,36.7657,36.7657,36.6332,36.6332,58148.0
2018-04-18 12:40:00,47.01,47.06,46.95,46.96,161335.0,36.6332,36.6721,36.5864,36.5942,161335.0
2018-04-18 12:50:00,46.95,47.12,46.95,47.11,87028.0,36.5864,36.7189,36.5864,36.7111,87028.0
2018-04-18 13:00:00,47.1,47.15,47.07,47.08,49896.0,36.7033,36.7423,36.6799,36.6877,49896.0
2018-04-18 13:10:00,47.08,47.13,47.05,47.1,47027.0,36.6877,36.7267,36.6644,36.7033,47027.0
2018-04-18 13:20:00,47.11,47.11,47.03,47.05,46596.0,36.7111,36.7111,36.6488,36.6644,46596.0
2018-04-18 13:30:00,47.04,47.07,47.02,47.05,40740.0,36.6566,36.6799,36.641,36.6644,40740.0
2018-04-18 13:40:00,47.04,47.04,46.95,46.96,55906.0,36.6566,36.6566,36.5864,36.5942,55906.0
2018-04-18 13:50:00,46.96,47.02,46.95,46.97,45706.0,36.5942,36.641,36.5864,36.602,45706.0
2018-04-18 14:00:00,46.97,47.08,46.94,47.06,56267.0,36.602,36.6877,36.5786,36.6721,56267.0
2018-04-18 14:10:00,47.05,47.08,47.01,47.02,40078.0,36.6644,36.6877,36.6332,36.641,40078.0
2018-04-18 14:20:00,47.02,47.07,47.0,47.05,44690.0,36.641,36.6799,36.6254,36.6644,44690.0
2018-04-18 14:30:00,47.06,47.07,47.01,47.02,44106.0,36.6721,36.6799,36.6332,36.641,44106.0
2018-04-18 14:40:00,47.02,47.04,46.93,47.02,67864.0,36.641,36.6566,36.5708,36.641,67864.0
2018-04-18 14:50:00,47.01,47.12,47.01,47.05,68109.0,36.6332,36.7189,36.6332,36.6644,68109.0
2018-04-18 15:00:00,47.06,47.15,47.04,47.14,79372.0,36.6721,36.7423,36.6566,36.7345,79372.0
2018-04-18 15:10:00,47.14,47.15,47.09,47.13,99974.0,36.7345,36.7423,36.6955,36.7267,99974.0
2018-04-18 15:20:00,47.14,47.15,47.09,47.1,114713.0,36.7345,36.7423,36.6955,36.7033,114713.0
2018-04-18 15:30:00,47.1,47.14,47.08,47.12,93037.0,36.7033,36.7345,36.6877,36.7189,93037.0
2018-04-18 15:40:00,47.12,47.12,47.0,47.01,135698.0,36.7189,36.7189,36.6254,36.6332,135698.0
2018-04-18 15:50:00,47.0,47.05,46.99,47.0,395604.0,36.6254,36.6644,36.6176,36.6254,395604.0
2018-04-19 09:30:00,47.03,47.48,47.03,47.45,142143.0,36.6488,36.9994,36.6488,36.9761,142143.0
2018-04-19 09:40:00,47.46,47.54,47.34,47.35,58252.0,36.9838,37.0462,36.8903,36.8981,58252.0
2018-04-19 09:50:00,47.35,47.43,47.33,47.42,33716.0,36.8981,36.9605,36.8825,36.9527,33716.0
2018-04-19 10:00:00,47.42,47.42,47.23,47.25,63315.0,36.9527,36.9527,36.8046,36.8202,63315.0
2018-04-19 10:10:00,47.25,47.29,47.17,47.24,97843.0,36.8202,36.8514,36.7579,36.8124,97843.0
2018-04-19 10:20:00,47.23,47.4,47.22,47.35,66392.0,36.8046,36.9371,36.7968,36.8981,66392.0
2018-04-19 10:30:00,47.35,47.47,47.34,47.44,69753.0,36.8981,36.9916,36.8903,36.9683,69753.0
2018-04-19 10:40:00,47.43,47.44,47.35,47.41,54758.0,36.9605,36.9683,36.8981,36.9449,54758.0
2018-04-19 10:50:00,47.4,47.42,47.25,47.33,54957.0,36.9371,36.9527,36.8202,36.8825,54957.0
2018-04-19 11:00:00,47.33,47.35,47.28,47.31,91271.0,36.8825,36.8981,36.8436,36.867,91271.0
2018-04-19 11:10:00,47.32,47.32,47.23,47.27,40347.0,36.8748,36.8748,36.8046,36.8358,40347.0
2018-04-19 11:20:00,47.26,47.34,47.22,47.34,55393.0,36.828,36.8903,36.7968,36.8903,55393.0
2018-04-19 11:30:00,47.33,47.36,47.29,47.34,51882.0,36.8825,36.9059,36.8514,36.8903,51882.0
2018-04-19 11:40:00,47.33,47.42,47.33,47.41,52396.0,36.8825,36.9527,36.8825,36.9449,52396.0
2018-04-19 11:50:00,47.42,47.44,47.37,47.42,57172.0,36.9527,36.9683,36.9137,36.9527,57172.0
2018-04-19 12:00:00,47.42,47.44,47.35,47.39,46753.0,36.9527,36.9683,36.8981,36.9293,46753.0
2018-04-19 12:10:00,47.38,47.39,47.32,47.33,35655.0,36.9215,36.9293,36.8748,36.8825,35655.0
2018-04-19 12:20:00,47.33,47.35,47.31,47.32,49645.0,36.8825,36.8981,36.867,36.8748,49645.0
2018-04-19 12:30:00,47.32,47.38,47.28,47.32,32531.0,36.8748,36.9215,36.8436,36.8748,32531.0
2018-04-19 12:40:00,47.31,47.32,47.24,47.29,34675.0,36.867,36.8748,36.8124,36.8514,34675.0
2018-04-19 12:50:00,47.29,47.3,47.24,47.28,45821.0,36.8514,36.8592,36.8124,36.8436,45821.0
2018-04-19 13:00:00,47.27,47.32,47.25,47.29,57307.0,36.8358,36.8748,36.8202,36.8514,57307.0
2018-04-19 13:10:00,47.28,47.31,47.25,47.26,47412.0,36.8436,36.867,36.8202,36.828,47412.0
2018-04-19 13:20:00,47.26,47.3,47.24,47.26,36077.0,36.828,36.8592,36.8124,36.828,36077.0
2018-04-19 13:30:00,47.26,47.36,47.24,47.34,69928.0,36.828,36.9059,36.8124,36.8903,69928.0
2018-04-19 13:40:00,47.35,47.39,47.33,47.38,59692.0,36.8981,36.9293,36.8825,36.9215,59692.0
2018-04-19 13:50:00,47.39,47.44,47.39,47.41,52486.0,36.9293,36.9683,36.9293,36.9449,52486.0
2018-04-19 14:00:00,47.4,47.42,47.33,47.35,56991.0,36.9371,36.9527,36.8825,36.8981,56991.0
2018-04-19 14:10:00,47.36,47.42,47.31,47.32,118448.0,36.9059,36.9527,36.867,36.8748,118448.0
2018-04-19 14:20:00,47.32,47.35,47.25,47.29,78572.0,36.8748,36.8981,36.8202,36.8514,78572.0
2018-04-19 14:30:00,47.28,47.36,47.27,47.35,52827.0,36.8436,36.9059,36.8358,36.8981,52827.0
2018-04-19 14:40:00,47.35,47.4,47.34,47.36,58251.0,36.8981,36.9371,36.8903,36.9059,58251.0
2018-04-19 14:50:00,47.36,47.4,47.33,47.39,58796.0,36.9059,36.9371,36.8825,36.9293,58796.0
2018-04-19 15:00:00,47.38,47.42,47.34,47.4,60133.0,36.9215,36.9527,36.8903,36.9371,60133.0
2018-04-19 15:10:00,47.4,47.41,47.33,47.37,36428.0,36.9371,36.9449,36.8825,36.9137,36428.0
2018-04-19 15:20:00,47.38,47.4,47.28,47.28,48800.0,36.9215,36.9371,36.8436,36.8436,48800.0
2018-04-19 15:30:00,47.28,47.54,47.26,47.45,150900.0,36.8436,37.0462,36.828,36.9761,150900.0
2018-04-19 15:40:00,47.45,47.49,47.36,47.41,150632.0,36.9761,37.0072,36.9059,36.9449,150632.0
2018-04-19 15:50:00,47.41,47.47,47.37,47.43,396477.0,36.9449,36.9916,36.9137,36.9605,396477.0
2018-04-20 09:30:00,47.6,47.72,47.54,47.67,403870.0,37.0929,37.1865,37.0462,37.1475,403870.0
2018-04-20 09:40:00,47.67,47.69,47.48,47.5,51366.0,37.1475,37.1631,36.9994,37.015,51366.0
2018-04-20 09:50:00,47.5,47.67,47.49,47.61,59291.0,37.015,37.1475,37.0072,37.1007,59291.0
2018-04-20 10:00:00,47.62,47.62,47.51,47.53,51796.0,37.1085,37.1085,37.0228,37.0384,51796.0
2018-04-20 10:10:00,47.52,47.52,47.36,47.4,55975.0,37.0306,37.0306,36.9059,36.9371,55975.0
2018-04-20 10:20:00,47.41,47.44,47.34,47.39,90275.0,36.9449,36.9683,36.8903,36.9293,90275.0
2018-04-20 10:30:00,47.4,47.46,47.37,47.46,53465.0,36.9371,36.9838,36.9137,36.9838,53465.0
2018-04-20 10:40:00,47.46,47.57,47.41,47.49,75294.0,36.9838,37.0696,36.9449,37.0072,75294.0
2018-04-20 10:50:00,47.47,47.51,47.29,47.3,95882.0,36.9916,37.0228,36.8514,36.8592,95882.0
2018-04-20 11:00:00,47.29,47.3,47.06,47.1,118583.0,36.8514,36.8592,36.6721,36.7033,118583.0
2018-04-20 11:10:00,47.09,47.09,46.97,47.05,72611.0,36.6955,36.6955,36.602,36.6644,72611.0
2018-04-20 11:20:00,47.06,47.1,47.02,47.09,75490.0,36.6721,36.7033,36.641,36.6955,75490.0
2018-04-20 11:30:00,47.09,47.38,47.09,47.34,105974.0,36.6955,36.9215,36.6955,36.8903,105974.0
2018-04-20 11:40:00,47.34,47.36,47.3,47.31,39933.0,36.8903,36.9059,36.8592,36.867,39933.0
2018-04-20 11:50:00,47.3,47.34,47.27,47.3,33269.0,36.8592,36.8903,36.8358,36.8592,33269.0
2018-04-20 12:00:00,47.3,47.3,47.2,47.28,37361.0,36.8592,36.8592,36.7812,36.8436,37361.0
2018-04-20 12:10:00,47.28,47.3,47.22,47.28,46566.0,36.8436,36.8592,36.7968,36.8436,46566.0
2018-04-20 12:20:00,47.29,47.35,47.28,47.29,43211.0,36.8514,36.8981,36.8436,36.8514,43211.0
2018-04-20 12:30:00,47.29,47.33,47.23,47.27,58253.0,36.8514,36.8825,36.8046,36.8358,58253.0
2018-04-20 12:40:00,47.26,47.3,47.21,47.24,41239.0,36.828,36.8592,36.789,36.8124,41239.0
2018-04-20 12:50:00,47.24,47.27,47.19,47.26,41404.0,36.8124,36.8358,36.7734,36.828,41404.0
2018-04-20 13:00:00,47.24,47.26,47.19,47.25,63878.0,36.8124,36.828,36.7734,36.8202,63878.0
2018-04-20 13:10:00,47.25,47.43,47.24,47.41,88363.0,36.8202,36.9605,36.8124,36.9449,88363.0
2018-04-20 13:20:00,47.41,47.46,47.33,47.43,49344.0,36.9449,36.9838,36.8825,36.9605,49344.0
2018-04-20 13:30:00,47.44,47.46,47.38,47.45,40486.0,36.9683,36.9838,36.9215,36.9761,40486.0
2018-04-20 13:40:00,47.45,47.45,47.39,47.41,25987.0,36.9761,36.9761,36.9293,36.9449,25987.0
2018-04-20 13:50:00,47.41,47.45,47.37,47.41,58556.0,36.9449,36.9761,36.9137,36.9449,58556.0
2018-04-20 14:00:00,47.4,47.41,47.36,47.4,25727.0,36.9371,36.9449,36.9059,36.9371,25727.0
2018-04-20 14:10:00,47.39,47.41,47.38,47.4,42339.0,36.9293,36.9449,36.9215,36.9371,42339.0
2018-04-20 14:20:00,47.39,47.46,47.39,47.46,58497.0,36.9293,36.9838,36.9293,36.9838,58497.0
2018-04-20 14:30:00,47.45,47.48,47.33,47.38,73215.0,36.9761,36.9994,36.8825,36.9215,73215.0
2018-04-20 14:40:00,47.37,47.41,47.34,47.39,76274.0,36.9137,36.9449,36.8903,36.9293,76274.0
2018-04-20 14:50:00,47.38,47.42,47.34,47.39,43041.0,36.9215,36.9527,36.8903,36.9293,43041.0
2018-04-20 15:00:00,47.38,47.38,47.28,47.29,82785.0,36.9215,36.9215,36.8436,36.8514,82785.0
2018-04-20 15:10:00,47.29,47.37,47.28,47.3,48283.0,36.8514,36.9137,36.8436,36.8592,48283.0
2018-04-20 15:20:00,47.3,47.34,47.28,47.32,94193.0,36.8592,36.8903,36.8436,36.8748,94193.0
2018-04-20 15:30:00,47.31,47.42,47.26,47.41,72475.0,36.867,36.9527,36.828,36.9449,72475.0
2018-04-20 15:40:00,47.41,47.46,47.32,47.38,178003.0,36.9449,36.9838,36.8748,36.9215,178003.0
2018-04-20 15:50:00,47.39,47.51,47.36,47.5,351508.0,36.9293,37.0228,36.9059,37.015,351508.0
2018-04-23 09:30:00,47.67,47.74,47.47,47.56,66180.0,37.1475,37.202,36.9916,37.0618,66180.0
2018-04-23 09:40:00,47.56,47.65,47.5,47.6,61781.0,37.0618,37.1319,37.015,37.0929,61781.0
2018-04-23 09:50:00,47.59,47.68,47.59,47.66,70767.0,37.0852,37.1553,37.0852,37.1397,70767.0
2018-04-23 10:00:00,47.67,47.71,47.57,47.58,62193.0,37.1475,37.1787,37.0696,37.0774,62193.0
2018-04-23 10:10:00,47.58,47.62,47.51,47.54,91089.0,37.0774,37.1085,37.0228,37.0462,91089.0
2018-04-23 10:20:00,47.53,47.56,47.46,47.46,66221.0,37.0384,37.0618,36.9838,36.9838,66221.0
2018-04-23 10:30:00,47.46,47.47,47.26,47.34,57645.0,36.9838,36.9916,36.828,36.8903,57645.0
2018-04-23 10:40:00,47.35,47.35,47.26,47.32,43438.0,36.8981,36.8981,36.828,36.8748,43438.0
2018-04-23 10:50:00,47.32,47.42,47.31,47.41,73242.0,36.8748,36.9527,36.867,36.9449,73242.0
2018-04-23 11:00:00,47.41,47.44,47.34,47.44,28275.0,36.9449,36.9683,36.8903,36.9683,28275.0
2018-04-23 11:10:00,47.45,47.54,47.44,47.5,52682.0,36.9761,37.0462,36.9683,37.015,52682.0
2018-04-23 11:20:00,47.51,47.55,47.48,47.53,41885.0,37.0228,37.054,36.9994,37.0384,41885.0
2018-04-23 11:30:00,47.53,47.55,47.48,47.49,38889.0,37.0384,37.054,36.9994,37.0072,38889.0
2018-04-23 11:40:00,47.48,47.57,47.47,47.48,37210.0,36.9994,37.0696,36.9916,36.9994,37210.0
2018-04-23 11:50:00,47.48,47.55,47.45,47.52,62845.0,36.9994,37.054,36.9761,37.0306,62845.0
2018-04-23 12:00:00,47.52,47.56,47.5,47.54,97266.0,37.0306,37.0618,37.015,37.0462,97266.0
2018-04-23 12:10:00,47.54,47.58,47.49,47.49,40644.0,37.0462,37.0774,37.0072,37.0072,40644.0
2018-04-23 12:20:00,47.49,47.55,47.48,47.51,28081.0,37.0072,37.054,36.9994,37.0228,28081.0
2018-04-23 12:30:00,47.5,47.52,47.46,47.52,25784.0,37.015,37.0306,36.9838,37.0306,25784.0
2018-04-23 12:40:00,47.52,47.53,47.47,47.47,27372.0,37.0306,37.0384,36.9916,36.9916,27372.0
2018-04-23 12:50:00,47.48,47.53,47.48,47.51,50802.0,36.9994,37.0384,36.9994,37.0228,50802.0
2018-04-23 13:00:00,47.51,47.55,47.5,47.51,24835.0,37.0228,37.054,37.015,37.0228,24835.0
2018-04-23 13:10:00,47.52,47.56,47.49,47.49,28955.0,37.0306,37.0618,37.0072,37.0072,28955.0
2018-04-23 13:20:00,47.5,47.53,47.47,47.51,27025.0,37.015,37.0384,36.9916,37.0228,27025.0
2018-04-23 13:30:00,47.51,47.52,47.45,47.48,41418.0,37.0228,37.0306,36.9761,36.9994,41418.0
2018-04-23 13:40:00,47.47,47.52,47.45,47.5,25942.0,36.9916,37.0306,36.9761,37.015,25942.0
2018-04-23 13:50:00,47.51,47.6,47.5,47.59,46566.0,37.0228,37.0929,37.015,37.0852,46566.0
2018-04-23 14:00:00,47.59,47.62,47.45,47.5,68282.0,37.0852,37.1085,36.9761,37.015,68282.0
2018-04-23 14:10:00,47.5,47.53,47.41,47.43,56436.0,37.015,37.0384,36.9449,36.9605,56436.0
2018-04-23 14:20:00,47.42,47.42,47.32,47.37,47351.0,36.9527,36.9527,36.8748,36.9137,47351.0
2018-04-23 14:30:00,47.36,47.37,47.31,47.37,65576.0,36.9059,36.9137,36.867,36.9137,65576.0
2018-04-23 14:40:00,47.36,47.4,47.33,47.34,59319.0,36.9059,36.9371,36.8825,36.8903,59319.0
2018-04-23 14:50:00,47.33,47.34,47.24,47.29,81405.0,36.8825,36.8903,36.8124,36.8514,81405.0
2018-04-23 15:00:00,47.29,47.38,47.28,47.32,131257.0,36.8514,36.9215,36.8436,36.8748,131257.0
2018-04-23 15:10:00,47.32,47.37,47.3,47.32,91638.0,36.8748,36.9137,36.8592,36.8748,91638.0
2018-04-23 15:20:00,47.32,47.35,47.3,47.32,72001.0,36.8748,36.8981,36.8592,36.8748,72001.0
2018-04-23 15:30:00,47.33,47.34,47.27,47.28,149754.0,36.8825,36.8903,36.8358,36.8436,149754.0
2018-04-23 15:40:00,47.27,47.32,47.25,47.31,155019.0,36.8358,36.8748,36.8202,36.867,155019.0
2018-04-23 15:50:00,47.3,47.4,47.3,47.4,274650.0,36.8592,36.9371,36.8592,36.9371,274650.0
2018-04-24 09:30:00,47.71,47.73,47.51,47.68,120390.0,37.1787,37.1943,37.0228,37.1553,120390.0
2018-04-24 09:40:00,47.7,47.87,47.67,47.83,71694.0,37.1709,37.3033,37.1475,37.2722,71694.0
2018-04-24 09:50:00,47.83,47.95,47.81,47.95,74765.0,37.2722,37.3657,37.2566,37.3657,74765.0
2018-04-24 10:00:00,47.94,48.21,47.93,48.2,174307.0,37.3579,37.5683,37.3501,37.5605,174307.0
2018-04-24 10:10:00,48.2,48.28,48.09,48.11,137835.0,37.5605,37.6228,37.4748,37.4904,137835.0
2018-04-24 10:20:00,48.11,48.2,48.02,48.09,92769.0,37.4904,37.5605,37.4202,37.4748,92769.0
2018-04-24 10:30:00,48.09,48.13,47.99,48.09,78654.0,37.4748,37.506,37.3969,37.4748,78654.0
2018-04-24 10:40:00,48.09,48.15,48.06,48.15,52924.0,37.4748,37.5215,37.4514,37.5215,52924.0
2018-04-24 10:50:00,48.14,48.19,48.07,48.08,76303.0,37.5137,37.5527,37.4592,37.467,76303.0
2018-04-24 11:00:00,48.09,48.1,47.92,47.95,148403.0,37.4748,37.4826,37.3423,37.3657,148403.0
2018-04-24 11:10:00,47.95,48.04,47.93,48.0,130405.0,37.3657,37.4358,37.3501,37.4047,130405.0
2018-04-24 11:20:00,48.0,48.14,48.0,48.13,223996.0,37.4047,37.5137,37.4047,37.506,223996.0
2018-04-24 11:30:00,48.13,48.2,48.08,48.18,112585.0,37.506,37.5605,37.467,37.5449,112585.0
2018-04-24 11:40:00,48.18,48.24,48.09,48.14,58953.0,37.5449,37.5917,37.4748,37.5137,58953.0
2018-04-24 11:50:00,48.14,48.18,48.1,48.12,89712.0,37.5137,37.5449,37.4826,37.4982,89712.0
2018-04-24 12:00:00,48.12,48.14,47.98,48.02,132841.0,37.4982,37.5137,37.3891,37.4202,132841.0
2018-04-24 12:10:00,48.01,48.05,47.88,47.92,124008.0,37.4124,37.4436,37.3111,37.3423,124008.0
2018-04-24 12:20:00,47.91,48.04,47.9,47.96,110507.0,37.3345,37.4358,37.3267,37.3735,110507.0
2018-04-24 12:30:00,47.96,48.0,47.83,47.89,71309.0,37.3735,37.4047,37.2722,37.3189,71309.0
2018-04-24 12:40:00,47.89,47.92,47.84,47.89,75928.0,37.3189,37.3423,37.28,37.3189,75928.0
2018-04-24 12:50:00,47.89,47.91,47.65,47.65,119948.0,37.3189,37.3345,37.1319,37.1319,119948.0
2018-04-24 13:00:00,47.65,47.83,47.64,47.81,119370.0,37.1319,37.2722,37.1241,37.2566,119370.0
2018-04-24 13:10:00,47.81,47.83,47.71,47.71,71837.0,37.2566,37.2722,37.1787,37.1787,71837.0
2018-04-24 13:20:00,47.72,47.75,47.63,47.69,67252.0,37.1865,37.2098,37.1163,37.1631,67252.0
2018-04-24 13:30:00,47.69,47.7,47.55,47.55,111250.0,37.1631,37.1709,37.054,37.054,111250.0
2018-04-24 13:40:00,47.56,47.59,47.47,47.53,151189.0,37.0618,37.0852,36.9916,37.0384,151189.0
2018-04-24 13:50:00,47.52,47.53,47.33,47.4,115125.0,37.0306,37.0384,36.8825,36.9371,115125.0
2018-04-24 14:00:00,47.39,47.39,47.19,47.3,104032.0,36.9293,36.9293,36.7734,36.8592,104032.0
2018-04-24 14:10:00,47.3,47.43,47.29,47.38,61862.0,36.8592,36.9605,36.8514,36.9215,61862.0
2018-04-24 14:20:00,47.39,47.45,47.23,47.24,110648.0,36.9293,36.9761,36.8046,36.8124,110648.0
2018-04-24 14:30:00,47.24,47.28,47.08,47.09,182763.0,36.8124,36.8436,36.6877,36.6955,182763.0
2018-04-24 14:40:00,47.1,47.28,47.1,47.23,69539.0,36.7033,36.8436,36.7033,36.8046,69539.0
2018-04-24 14:50:00,47.24,47.34,47.18,47.27,96813.0,36.8124,36.8903,36.7657,36.8358,96813.0
2018-04-24 15:00:00,47.26,47.45,47.25,47.39,95023.0,36.828,36.9761,36.8202,36.9293,95023.0
2018-04-24 15:10:00,47.38,47.51,47.33,47.39,83282.0,36.9215,37.0228,36.8825,36.9293,83282.0
2018-04-24 15:20:00,47.38,47.53,47.38,47.44,70257.0,36.9215,37.0384,36.9215,36.9683,70257.0
2018-04-24 15:30:00,47.45,47.45,47.33,47.4,114661.0,36.9761,36.9761,36.8825,36.9371,114661.0
2018-04-24 15:40:00,47.4,47.6,47.35,47.55,228861.0,36.9371,37.0929,36.8981,37.054,228861.0
2018-04-24 15:50:00,47.56,47.66,47.55,47.6,353176.0,37.0618,37.1397,37.054,37.0929,353176.0
2018-04-25 09:30:00,47.68,47.74,47.45,47.61,261913.0,37.1553,37.202,36.9761,37.1007,261913.0
2018-04-25 09:40:00,47.62,47.64,47.3,47.37,202692.0,37.1085,37.1241,36.8592,36.9137,202692.0
2018-04-25 09:50:00,47.37,47.43,47.26,47.29,177961.0,36.9137,36.9605,36.828,36.8514,177961.0
2018-04-25 10:00:00,47.29,47.43,47.24,47.37,110892.0,36.8514,36.9605,36.8124,36.9137,110892.0
2018-04-25 10:10:00,47.37,47.47,47.33,47.34,99261.0,36.9137,36.9916,36.8825,36.8903,99261.0
2018-04-25 10:20:00,47.33,47.54,47.3,47.42,137109.0,36.8825,37.0462,36.8592,36.9527,137109.0
2018-04-25 10:30:00,47.43,47.57,47.42,47.55,81720.0,36.9605,37.0696,36.9527,37.054,81720.0
2018-04-25 10:40:00,47.56,47.68,47.53,47.6,71310.0,37.0618,37.1553,37.0384,37.0929,71310.0
2018-04-25 10:50:00,47.6,47.62,47.5,47.57,58987.0,37.0929,37.1085,37.015,37.0696,58987.0
2018-04-25 11:00:00,47.55,47.57,47.43,47.45,46917.0,37.054,37.0696,36.9605,36.9761,46917.0
2018-04-25 11:10:00,47.46,47.53,47.29,47.32,48009.0,36.9838,37.0384,36.8514,36.8748,48009.0
2018-04-25 11:20:00,47.33,47.4,47.28,47.38,50403.0,36.8825,36.9371,36.8436,36.9215,50403.0
2018-04-25 11:30:00,47.39,47.42,47.31,47.36,66597.0,36.9293,36.9527,36.867,36.9059,66597.0
2018-04-25 11:40:00,47.35,47.44,47.34,47.35,77569.0,36.8981,36.9683,36.8903,36.8981,77569.0
2018-04-25 11:50:00,47.34,47.41,47.27,47.32,71578.0,36.8903,36.9449,36.8358,36.8748,71578.0
2018-04-25 12:00:00,47.31,47.36,47.27,47.33,66464.0,36.867,36.9059,36.8358,36.8825,66464.0
2018-04-25 12:10:00,47.32,47.38,47.26,47.36,43359.0,36.8748,36.9215,36.828,36.9059,43359.0
2018-04-25 12:20:00,47.36,47.45,47.33,47.45,48756.0,36.9059,36.9761,36.8825,36.9761,48756.0
2018-04-25 12:30:00,47.44,47.62,47.41,47.62,88337.0,36.9683,37.1085,36.9449,37.1085,88337.0
2018-04-25 12:40:00,47.62,47.68,47.58,47.65,105776.0,37.1085,37.1553,37.0774,37.1319,105776.0
2018-04-25 12:50:00,47.66,47.72,47.59,47.68,42209.0,37.1397,37.1865,37.0852,37.1553,42209.0
2018-04-25 13:00:00,47.69,47.75,47.66,47.72,49915.0,37.1631,37.2098,37.1397,37.1865,49915.0
2018-04-25 13:10:00,47.72,47.73,47.64,47.69,82789.0,37.1865,37.1943,37.1241,37.1631,82789.0
2018-04-25 13:20:00,47.7,47.74,47.67,47.73,82234.0,37.1709,37.202,37.1475,37.1943,82234.0
2018-04-25 13:30:00,47.73,47.87,47.73,47.84,63163.0,37.1943,37.3033,37.1943,37.28,63163.0
2018-04-25 13:40:00,47.84,47.88,47.73,47.75,86572.0,37.28,37.3111,37.1943,37.2098,86572.0
2018-04-25 13:50:00,47.75,47.82,47.72,47.78,42695.0,37.2098,37.2644,37.1865,37.2332,42695.0
2018-04-25 14:00:00,47.8,47.82,47.72,47.75,53662.0,37.2488,37.2644,37.1865,37.2098,53662.0
2018-04-25 14:10:00,47.74,47.78,47.7,47.75,39097.0,37.202,37.2332,37.1709,37.2098,39097.0
2018-04-25 14:20:00,47.74,47.78,47.66,47.74,47358.0,37.202,37.2332,37.1397,37.202,47358.0
2018-04-25 14:30:00,47.74,47.89,47.71,47.83,57809.0,37.202,37.3189,37.1787,37.2722,57809.0
2018-04-25 14:40:00,47.83,47.97,47.83,47.95,52875.0,37.2722,37.3813,37.2722,37.3657,52875.0
2018-04-25 14:50:00,47.96,48.04,47.92,48.04,53724.0,37.3735,37.4358,37.3423,37.4358,53724.0
2018-04-25 15:00:00,48.03,48.05,47.98,47.98,68002.0,37.428,37.4436,37.3891,37.3891,68002.0
2018-04-25 15:10:00,47.98,48.05,47.95,47.98,74424.0,37.3891,37.4436,37.3657,37.3891,74424.0
2018-04-25 15:20:00,47.98,48.01,47.89,47.9,108065.0,37.3891,37.4124,37.3189,37.3267,108065.0
2018-04-25 15:30:00,47.9,47.96,47.79,47.8,116922.0,37.3267,37.3735,37.241,37.2488,116922.0
2018-04-25 15:40:00,47.8,47.82,47.63,47.64,245398.0,37.2488,37.2644,37.1163,37.1241,245398.0
2018-04-25 15:50:00,47.65,47.85,47.63,47.83,330988.0,37.1319,37.2878,37.1163,37.2722,330988.0
2018-04-26 09:30:00,47.75,47.93,47.61,47.87,145758.0,37.2098,37.3501,37.1007,37.3033,145758.0
2018-04-26 09:40:00,47.89,47.94,47.77,47.85,102547.0,37.3189,37.3579,37.2254,37.2878,102547.0
2018-04-26 09:50:00,47.85,47.94,47.81,47.93,113873.0,37.2878,37.3579,37.2566,37.3501,113873.0
2018-04-26 10:00:00,47.92,47.92,47.82,47.84,65000.0,37.3423,37.3423,37.2644,37.28,65000.0
2018-04-26 10:10:00,47.85,47.88,47.67,47.67,55358.0,37.2878,37.3111,37.1475,37.1475,55358.0
2018-04-26 10:20:00,47.68,47.7,47.56,47.57,75290.0,37.1553,37.1709,37.0618,37.0696,75290.0
2018-04-26 10:30:00,47.57,47.71,47.56,47.71,67549.0,37.0696,37.1787,37.0618,37.1787,67549.0
2018-04-26 10:40:00,47.72,47.74,47.62,47.65,61192.0,37.1865,37.202,37.1085,37.1319,61192.0
2018-04-26 10:50:00,47.66,47.87,47.65,47.8,80250.0,37.1397,37.3033,37.1319,37.2488,80250.0
2018-04-26 11:00:00,47.8,47.84,47.76,47.79,88882.0,37.2488,37.28,37.2176,37.241,88882.0
2018-04-26 11:10:00,47.8,47.84,47.73,47.79,63595.0,37.2488,37.28,37.1943,37.241,63595.0
2018-04-26 11:20:00,47.78,47.8,47.72,47.76,53947.0,37.2332,37.2488,37.1865,37.2176,53947.0
2018-04-26 11:30:00,47.76,47.81,47.71,47.77,44143.0,37.2176,37.2566,37.1787,37.2254,44143.0
2018-04-26 11:40:00,47.77,47.78,47.69,47.76,64282.0,37.2254,37.2332,37.1631,37.2176,64282.0
2018-04-26 11:50:00,47.75,47.78,47.72,47.77,61945.0,37.2098,37.2332,37.1865,37.2254,61945.0
2018-04-26 12:00:00,47.77,47.89,47.76,47.88,46876.0,37.2254,37.3189,37.2176,37.3111,46876.0
2018-04-26 12:10:00,47.89,47.96,47.85,47.96,26406.0,37.3189,37.3735,37.2878,37.3735,26406.0
2018-04-26 12:20:00,47.97,47.98,47.92,47.93,37682.0,37.3813,37.3891,37.3423,37.3501,37682.0
2018-04-26 12:30:00,47.93,47.93,47.87,47.9,17428.0,37.3501,37.3501,37.3033,37.3267,17428.0
2018-04-26 12:40:00,47.89,47.94,47.86,47.87,23092.0,37.3189,37.3579,37.2956,37.3033,23092.0
2018-04-26 12:50:00,47.87,47.97,47.86,47.93,47439.0,37.3033,37.3813,37.2956,37.3501,47439.0
2018-04-26 13:00:00,47.93,48.12,47.92,48.11,232342.0,37.3501,37.4982,37.3423,37.4904,232342.0
2018-04-26 13:10:00,48.12,48.16,48.06,48.12,51525.0,37.4982,37.5293,37.4514,37.4982,51525.0
2018-04-26 13:20:00,48.12,48.13,48.05,48.05,36845.0,37.4982,37.506,37.4436,37.4436,36845.0
2018-04-26 13:30:00,48.06,48.17,48.06,48.13,71043.0,37.4514,37.5371,37.4514,37.506,71043.0
2018-04-26 13:40:00,48.13,48.18,48.12,48.17,36325.0,37.506,37.5449,37.4982,37.5371,36325.0
2018-04-26 13:50:00,48.16,48.18,48.13,48.15,21634.0,37.5293,37.5449,37.506,37.5215,21634.0
2018-04-26 14:00:00,48.14,48.18,48.13,48.15,25442.0,37.5137,37.5449,37.506,37.5215,25442.0
2018-04-26 14:10:00,48.15,48.19,48.13,48.16,31611.0,37.5215,37.5527,37.506,37.5293,31611.0
2018-04-26 14:20:00,48.15,48.16,48.12,48.15,24004.0,37.5215,37.5293,37.4982,37.5215,24004.0
2018-04-26 14:30:00,48.15,48.15,48.09,48.12,30194.0,37.5215,37.5215,37.4748,37.4982,30194.0
2018-04-26 14:40:00,48.12,48.21,48.12,48.14,48409.0,37.4982,37.5683,37.4982,37.5137,48409.0
2018-04-26 14:50:00,48.14,48.19,48.12,48.14,38458.0,37.5137,37.5527,37.4982,37.5137,38458.0
2018-04-26 15:00:00,48.15,48.27,48.15,48.2,117503.0,37.5215,37.6151,37.5215,37.5605,117503.0
2018-04-26 15:10:00,48.2,48.28,48.19,48.24,59892.0,37.5605,37.6228,37.5527,37.5917,59892.0
2018-04-26 15:20:00,48.25,48.25,48.16,48.17,53386.0,37.5995,37.5995,37.5293,37.5371,53386.0
2018-04-26 15:30:00,48.17,48.22,48.15,48.15,76231.0,37.5371,37.5761,37.5215,37.5215,76231.0
2018-04-26 15:40:00,48.16,48.2,48.11,48.17,82524.0,37.5293,37.5605,37.4904,37.5371,82524.0
2018-04-26 15:50:00,48.16,48.19,48.12,48.17,206760.0,37.5293,37.5527,37.4982,37.5371,206760.0
2018-04-27 09:30:00,47.9,48.05,47.72,47.73,192495.0,37.3267,37.4436,37.1865,37.1943,192495.0
2018-04-27 09:40:00,47.72,47.94,47.71,47.79,103430.0,37.1865,37.3579,37.1787,37.241,103430.0
2018-04-27 09:50:00,47.79,47.81,47.74,47.77,91767.0,37.241,37.2566,37.202,37.2254,91767.0
2018-04-27 10:00:00,47.76,47.89,47.74,47.88,125218.0,37.2176,37.3189,37.202,37.3111,125218.0
2018-04-27 10:10:00,47.88,47.95,47.83,47.88,76672.0,37.3111,37.3657,37.2722,37.3111,76672.0
2018-04-27 10:20:00,47.88,48.02,47.86,48.02,86174.0,37.3111,37.4202,37.2956,37.4202,86174.0
2018-04-27 10:30:00,48.01,48.03,47.91,47.94,79031.0,37.4124,37.428,37.3345,37.3579,79031.0
2018-04-27 10:40:00,47.94,47.96,47.76,47.77,63986.0,37.3579,37.3735,37.2176,37.2254,63986.0
2018-04-27 10:50:00,47.77,47.82,47.71,47.72,42789.0,37.2254,37.2644,37.1787,37.1865,42789.0
2018-04-27 11:00:00,47.71,47.83,47.7,47.81,63565.0,37.1787,37.2722,37.1709,37.2566,63565.0
2018-04-27 11:10:00,47.8,47.85,47.78,47.79,65470.0,37.2488,37.2878,37.2332,37.241,65470.0
2018-04-27 11:20:00,47.8,47.88,47.79,47.88,45643.0,37.2488,37.3111,37.241,37.3111,45643.0
2018-04-27 11:30:00,47.87,47.98,47.85,47.91,55622.0,37.3033,37.3891,37.2878,37.3345,55622.0
2018-04-27 11:40:00,47.91,47.92,47.87,47.9,25894.0,37.3345,37.3423,37.3033,37.3267,25894.0
2018-04-27 11:50:00,47.89,47.94,47.86,47.87,42160.0,37.3189,37.3579,37.2956,37.3033,42160.0
2018-04-27 12:00:00,47.87,48.0,47.87,47.99,22053.0,37.3033,37.4047,37.3033,37.3969,22053.0
2018-04-27 12:10:00,47.98,48.05,47.95,48.05,37173.0,37.3891,37.4436,37.3657,37.4436,37173.0
2018-04-27 12:20:00,48.05,48.07,48.01,48.07,32773.0,37.4436,37.4592,37.4124,37.4592,32773.0
2018-04-27 12:30:00,48.06,48.12,48.05,48.09,63824.0,37.4514,37.4982,37.4436,37.4748,63824.0
2018-04-27 12:40:00,48.09,48.19,48.09,48.16,28876.0,37.4748,37.5527,37.4748,37.5293,28876.0
2018-04-27 12:50:00,48.16,48.23,48.13,48.2,33184.0,37.5293,37.5839,37.506,37.5605,33184.0
2018-04-27 13:00:00,48.2,48.23,48.17,48.22,30279.0,37.5605,37.5839,37.5371,37.5761,30279.0
2018-04-27 13:10:00,48.22,48.29,48.21,48.27,45071.0,37.5761,37.6306,37.5683,37.6151,45071.0
2018-04-27 13:20:00,48.27,48.27,48.21,48.21,21953.0,37.6151,37.6151,37.5683,37.5683,21953.0
2018-04-27 13:30:00,48.21,48.25,48.2,48.25,21677.0,37.5683,37.5995,37.5605,37.5995,21677.0
2018-04-27 13:40:00,48.25,48.27,48.23,48.23,18043.0,37.5995,37.6151,37.5839,37.5839,18043.0
2018-04-27 13:50:00,48.23,48.31,48.23,48.29,24454.0,37.5839,37.6462,37.5839,37.6306,24454.0
2018-04-27 14:00:00,48.29,48.3,48.22,48.22,59036.0,37.6306,37.6384,37.5761,37.5761,59036.0
2018-04-27 14:10:00,48.23,48.24,48.21,48.22,33708.0,37.5839,37.5917,37.5683,37.5761,33708.0
2018-04-27 14:20:00,48.22,48.23,48.2,48.21,31686.0,37.5761,37.5839,37.5605,37.5683,31686.0
2018-04-27 14:30:00,48.21,48.24,48.19,48.23,26954.0,37.5683,37.5917,37.5527,37.5839,26954.0
2018-04-27 14:40:00,48.22,48.26,48.22,48.26,26958.0,37.5761,37.6073,37.5761,37.6073,26958.0
2018-04-27 14:50:00,48.26,48.29,48.23,48.29,25433.0,37.6073,37.6306,37.5839,37.6306,25433.0
2018-04-27 15:00:00,48.29,48.39,48.28,48.31,38109.0,37.6306,37.7086,37.6228,37.6462,38109.0
2018-04-27 15:10:00,48.31,48.32,48.28,48.3,23130.0,37.6462,37.654,37.6228,37.6384,23130.0
2018-04-27 15:20:00,48.3,48.31,48.24,48.27,39240.0,37.6384,37.6462,37.5917,37.6151,39240.0
2018-04-27 15:30:00,48.28,48.29,48.23,48.28,52541.0,37.6228,37.6306,37.5839,37.6228,52541.0
2018-04-27 15:40:00,48.27,48.42,48.26,48.41,141550.0,37.6151,37.7319,37.6073,37.7241,141550.0
2018-04-27 15:50:00,48.42,48.45,48.31,48.39,220704.0,37.7319,37.7553,37.6462,37.7086,220704.0
2018-04-30 09:30:00,48.45,48.6,48.45,48.54,82004.0,37.7553,37.8722,37.7553,37.8255,82004.0
2018-04-30 09:40:00,48.54,48.64,48.41,48.43,49439.0,37.8255,37.9034,37.7241,37.7397,49439.0
2018-04-30 09:50:00,48.42,48.43,48.19,48.19,56088.0,37.7319,37.7397,37.5527,37.5527,56088.0
2018-04-30 10:00:00,48.18,48.24,48.16,48.21,66318.0,37.5449,37.5917,37.5293,37.5683,66318.0
2018-04-30 10:10:00,48.2,48.27,48.2,48.2,56275.0,37.5605,37.6151,37.5605,37.5605,56275.0
2018-04-30 10:20:00,48.19,48.39,48.17,48.38,94685.0,37.5527,37.7086,37.5371,37.7008,94685.0
2018-04-30 10:30:00,48.39,48.41,48.35,48.37,34795.0,37.7086,37.7241,37.6774,37.693,34795.0
2018-04-30 10:40:00,48.36,48.46,48.36,48.46,47517.0,37.6852,37.7631,37.6852,37.7631,47517.0
2018-04-30 10:50:00,48.46,48.46,48.34,48.37,55451.0,37.7631,37.7631,37.6696,37.693,55451.0
2018-04-30 11:00:00,48.37,48.46,48.36,48.46,78852.0,37.693,37.7631,37.6852,37.7631,78852.0
2018-04-30 11:10:00,48.45,48.49,48.4,48.44,46695.0,37.7553,37.7865,37.7164,37.7475,46695.0
2018-04-30 11:20:00,48.44,48.47,48.38,48.41,38416.0,37.7475,37.7709,37.7008,37.7241,38416.0
2018-04-30 11:30:00,48.4,48.41,48.31,48.31,45160.0,37.7164,37.7241,37.6462,37.6462,45160.0
2018-04-30 11:40:00,48.31,48.33,48.24,48.24,43929.0,37.6462,37.6618,37.5917,37.5917,43929.0
2018-04-30 11:50:00,48.25,48.32,48.24,48.3,42784.0,37.5995,37.654,37.5917,37.6384,42784.0
2018-04-30 12:00:00,48.29,48.35,48.28,48.3,29915.0,37.6306,37.6774,37.6228,37.6384,29915.0
2018-04-30 12:10:00,48.3,48.3,48.23,48.25,53649.0,37.6384,37.6384,37.5839,37.5995,53649.0
2018-04-30 12:20:00,48.24,48.29,48.22,48.29,26673.0,37.5917,37.6306,37.5761,37.6306,26673.0
2018-04-30 12:30:00,48.28,48.28,48.21,48.21,72837.0,37.6228,37.6228,37.5683,37.5683,72837.0
2018-04-30 12:40:00,48.22,48.29,48.21,48.26,45468.0,37.5761,37.6306,37.5683,37.6073,45468.0
2018-04-30 12:50:00,48.26,48.33,48.19,48.33,65436.0,37.6073,37.6618,37.5527,37.6618,65436.0
2018-04-30 13:00:00,48.32,48.37,48.31,48.35,34515.0,37.654,37.693,37.6462,37.6774,34515.0
2018-04-30 13:10:00,48.37,48.37,48.29,48.34,47508.0,37.693,37.693,37.6306,37.6696,47508.0
2018-04-30 13:20:00,48.33,48.33,48.23,48.27,127907.0,37.6618,37.6618,37.5839,37.6151,127907.0
2018-04-30 13:30:00,48.26,48.38,48.26,48.38,39995.0,37.6073,37.7008,37.6073,37.7008,39995.0
2018-04-30 13:40:00,48.38,48.42,48.31,48.32,31223.0,37.7008,37.7319,37.6462,37.654,31223.0
2018-04-30 13:50:00,48.32,48.36,48.29,48.35,46010.0,37.654,37.6852,37.6306,37.6774,46010.0
2018-04-30 14:00:00,48.34,48.35,48.13,48.14,37166.0,37.6696,37.6774,37.506,37.5137,37166.0
2018-04-30 14:10:00,48.14,48.17,48.09,48.12,64054.0,37.5137,37.5371,37.4748,37.4982,64054.0
2018-04-30 14:20:00,48.12,48.19,48.09,48.11,39984.0,37.4982,37.5527,37.4748,37.4904,39984.0
2018-04-30 14:30:00,48.11,48.13,48.06,48.1,56852.0,37.4904,37.506,37.4514,37.4826,56852.0
2018-04-30 14:40:00,48.09,48.11,48.05,48.07,66510.0,37.4748,37.4904,37.4436,37.4592,66510.0
2018-04-30 14:50:00,48.07,48.11,48.05,48.09,37496.0,37.4592,37.4904,37.4436,37.4748,37496.0
2018-04-30 15:00:00,48.09,48.11,47.98,47.99,44083.0,37.4748,37.4904,37.3891,37.3969,44083.0
2018-04-30 15:10:00,47.99,48.06,47.98,48.03,60446.0,37.3969,37.4514,37.3891,37.428,60446.0
2018-04-30 15:20:00,48.02,48.03,47.85,47.9,50437.0,37.4202,37.428,37.2878,37.3267,50437.0
2018-04-30 15:30:00,47.9,47.96,47.88,47.96,69867.0,37.3267,37.3735,37.3111,37.3735,69867.0
2018-04-30 15:40:00,47.95,47.95,47.84,47.86,163835.0,37.3657,37.3657,37.28,37.2956,163835.0
2018-04-30 15:50:00,47.85,47.86,47.67,47.67,454923.0,37.2878,37.2956,37.1475,37.1475,454923.0
2018-05-01 09:30:00,47.59,47.59,47.09,47.19,215347.0,37.0852,37.0852,36.6955,36.7734,215347.0
2018-05-01 09:40:00,47.19,47.49,47.19,47.43,98539.0,36.7734,37.0072,36.7734,36.9605,98539.0
2018-05-01 09:50:00,47.44,47.48,47.34,47.42,72263.0,36.9683,36.9994,36.8903,36.9527,72263.0
2018-05-01 10:00:00,47.4,47.5,47.35,47.43,133349.0,36.9371,37.015,36.8981,36.9605,133349.0
2018-05-01 10:10:00,47.44,47.51,47.39,47.5,86286.0,36.9683,37.0228,36.9293,37.015,86286.0
2018-05-01 10:20:00,47.51,47.64,47.49,47.55,122130.0,37.0228,37.1241,37.0072,37.054,122130.0
2018-05-01 10:30:00,47.54,47.69,47.49,47.59,130539.0,37.0462,37.1631,37.0072,37.0852,130539.0
2018-05-01 10:40:00,47.6,47.7,47.59,47.69,126004.0,37.0929,37.1709,37.0852,37.1631,126004.0
2018-05-01 10:50:00,47.68,47.72,47.47,47.5,156310.0,37.1553,37.1865,36.9916,37.015,156310.0
2018-05-01 11:00:00,47.51,47.54,47.37,47.46,160820.0,37.0228,37.0462,36.9137,36.9838,160820.0
2018-05-01 11:10:00,47.46,47.5,47.4,47.4,59938.0,36.9838,37.015,36.9371,36.9371,59938.0
2018-05-01 11:20:00,47.41,47.51,47.39,47.41,133053.0,36.9449,37.0228,36.9293,36.9449,133053.0
2018-05-01 11:30:00,47.41,47.46,47.36,47.38,103155.0,36.9449,36.9838,36.9059,36.9215,103155.0
2018-05-01 11:40:00,47.38,47.38,47.19,47.2,93906.0,36.9215,36.9215,36.7734,36.7812,93906.0
2018-05-01 11:50:00,47.21,47.25,47.06,47.07,93904.0,36.789,36.8202,36.6721,36.6799,93904.0
2018-05-01 12:00:00,47.06,47.12,47.0,47.03,80956.0,36.6721,36.7189,36.6254,36.6488,80956.0
2018-05-01 12:10:00,47.03,47.04,46.98,47.03,132934.0,36.6488,36.6566,36.6098,36.6488,132934.0
2018-05-01 12:20:00,47.02,47.09,46.95,47.07,115745.0,36.641,36.6955,36.5864,36.6799,115745.0
2018-05-01 12:30:00,47.07,47.13,47.06,47.08,73664.0,36.6799,36.7267,36.6721,36.6877,73664.0
2018-05-01 12:40:00,47.09,47.1,47.02,47.05,54933.0,36.6955,36.7033,36.641,36.6644,54933.0
2018-05-01 12:50:00,47.05,47.09,47.03,47.06,73328.0,36.6644,36.6955,36.6488,36.6721,73328.0
2018-05-01 13:00:00,47.06,47.06,46.95,46.96,83427.0,36.6721,36.6721,36.5864,36.5942,83427.0
2018-05-01 13:10:00,46.96,47.0,46.94,46.95,62532.0,36.5942,36.6254,36.5786,36.5864,62532.0
2018-05-01 13:20:00,46.96,46.97,46.88,46.89,77927.0,36.5942,36.602,36.5319,36.5397,77927.0
2018-05-01 13:30:00,46.88,46.95,46.88,46.91,103980.0,36.5319,36.5864,36.5319,36.5553,103980.0
2018-05-01 13:40:00,46.91,47.08,46.89,47.04,83683.0,36.5553,36.6877,36.5397,36.6566,83683.0
2018-05-01 13:50:00,47.04,47.14,47.02,47.13,113381.0,36.6566,36.7345,36.641,36.7267,113381.0
2018-05-01 14:00:00,47.13,47.23,47.1,47.12,172000.0,36.7267,36.8046,36.7033,36.7189,172000.0
2018-05-01 14:10:00,47.13,47.19,47.11,47.14,83782.0,36.7267,36.7734,36.7111,36.7345,83782.0
2018-05-01 14:20:00,47.14,47.17,47.11,47.12,81702.0,36.7345,36.7579,36.7111,36.7189,81702.0
2018-05-01 14:30:00,47.12,47.13,47.06,47.07,51100.0,36.7189,36.7267,36.6721,36.6799,51100.0
2018-05-01 14:40:00,47.07,47.27,47.02,47.2,195277.0,36.6799,36.8358,36.641,36.7812,195277.0
2018-05-01 14:50:00,47.2,47.21,47.16,47.19,111857.0,36.7812,36.789,36.7501,36.7734,111857.0
2018-05-01 15:00:00,47.19,47.2,47.14,47.15,127221.0,36.7734,36.7812,36.7345,36.7423,127221.0
2018-05-01 15:10:00,47.15,47.16,47.07,47.08,100657.0,36.7423,36.7501,36.6799,36.6877,100657.0
2018-05-01 15:20:00,47.08,47.11,46.95,47.04,100712.0,36.6877,36.7111,36.5864,36.6566,100712.0
2018-05-01 15:30:00,47.04,47.1,47.01,47.08,119533.0,36.6566,36.7033,36.6332,36.6877,119533.0
2018-05-01 15:40:00,47.08,47.23,47.07,47.16,186433.0,36.6877,36.8046,36.6799,36.7501,186433.0
2018-05-01 15:50:00,47.17,47.31,47.12,47.3,549091.0,36.7579,36.867,36.7189,36.8592,549091.0
2018-05-02 09:30:00,47.03,47.04,46.39,46.39,269114.0,36.6488,36.6566,36.15,36.15,269114.0
2018-05-02 09:40:00,46.39,46.39,46.07,46.19,195976.0,36.15,36.15,35.9007,35.9942,195976.0
2018-05-02 09:50:00,46.18,46.19,45.83,45.9,273543.0,35.9864,35.9942,35.7136,35.7682,273543.0
2018-05-02 10:00:00,45.9,46.07,45.87,45.96,197798.0,35.7682,35.9007,35.7448,35.815,197798.0
2018-05-02 10:10:00,45.95,46.01,45.89,45.91,181845.0,35.8072,35.8539,35.7604,35.776,181845.0
2018-05-02 10:20:00,45.91,45.92,45.5,45.51,222848.0,35.776,35.7838,35.4565,35.4643,222848.0
2018-05-02 10:30:00,45.5,45.71,45.42,45.66,174272.0,35.4565,35.6201,35.3942,35.5812,174272.0
2018-05-02 10:40:00,45.66,45.71,45.47,45.52,128533.0,35.5812,35.6201,35.4331,35.4721,128533.0
2018-05-02 10:50:00,45.51,45.51,45.38,45.41,141712.0,35.4643,35.4643,35.363,35.3864,141712.0
2018-05-02 11:00:00,45.41,45.55,45.37,45.54,197370.0,35.3864,35.4955,35.3552,35.4877,197370.0
2018-05-02 11:10:00,45.55,45.72,45.54,45.61,183762.0,35.4955,35.6279,35.4877,35.5422,183762.0
2018-05-02 11:20:00,45.61,45.62,45.53,45.57,138657.0,35.5422,35.55,35.4799,35.511,138657.0
2018-05-02 11:30:00,45.56,45.57,45.37,45.48,199904.0,35.5032,35.511,35.3552,35.4409,199904.0
2018-05-02 11:40:00,45.49,45.51,45.39,45.39,116780.0,35.4487,35.4643,35.3708,35.3708,116780.0
2018-05-02 11:50:00,45.4,45.44,45.37,45.4,68956.0,35.3786,35.4097,35.3552,35.3786,68956.0
2018-05-02 12:00:00,45.4,45.41,45.31,45.37,191471.0,35.3786,35.3864,35.3084,35.3552,191471.0
2018-05-02 12:10:00,45.37,45.53,45.35,45.47,142261.0,35.3552,35.4799,35.3396,35.4331,142261.0
2018-05-02 12:20:00,45.46,45.65,45.46,45.59,217654.0,35.4253,35.5734,35.4253,35.5266,217654.0
2018-05-02 12:30:00,45.59,45.61,45.52,45.55,86816.0,35.5266,35.5422,35.4721,35.4955,86816.0
2018-05-02 12:40:00,45.55,45.66,45.55,45.62,93411.0,35.4955,35.5812,35.4955,35.55,93411.0
2018-05-02 12:50:00,45.61,45.62,45.54,45.55,109888.0,35.5422,35.55,35.4877,35.4955,109888.0
2018-05-02 13:00:00,45.55,45.6,45.53,45.6,59842.0,35.4955,35.5344,35.4799,35.5344,59842.0
2018-05-02 13:10:00,45.6,45.79,45.6,45.71,128356.0,35.5344,35.6825,35.5344,35.6201,128356.0
2018-05-02 13:20:00,45.71,45.72,45.56,45.57,88090.0,35.6201,35.6279,35.5032,35.511,88090.0
2018-05-02 13:30:00,45.57,45.63,45.56,45.57,45742.0,35.511,35.5578,35.5032,35.511,45742.0
2018-05-02 13:40:00,45.56,45.58,45.54,45.58,53808.0,35.5032,35.5188,35.4877,35.5188,53808.0
2018-05-02 13:50:00,45.58,45.59,45.51,45.52,96848.0,35.5188,35.5266,35.4643,35.4721,96848.0
2018-05-02 14:00:00,45.51,45.58,45.38,45.4,167151.0,35.4643,35.5188,35.363,35.3786,167151.0
2018-05-02 14:10:00,45.4,45.43,45.26,45.26,158054.0,35.3786,35.4019,35.2695,35.2695,158054.0
2018-05-02 14:20:00,45.26,45.32,45.21,45.23,97813.0,35.2695,35.3162,35.2305,35.2461,97813.0
2018-05-02 14:30:00,45.23,45.23,45.1,45.14,151485.0,35.2461,35.2461,35.1448,35.176,151485.0
2018-05-02 14:40:00,45.13,45.14,45.04,45.14,93945.0,35.1682,35.176,35.098,35.176,93945.0
2018-05-02 14:50:00,45.14,45.25,45.12,45.21,75341.0,35.176,35.2617,35.1604,35.2305,75341.0
2018-05-02 15:00:00,45.21,45.22,45.16,45.18,180090.0,35.2305,35.2383,35.1915,35.2071,180090.0
2018-05-02 15:10:00,45.17,45.28,45.16,45.27,204717.0,35.1993,35.2851,35.1915,35.2773,204717.0
2018-05-02 15:20:00,45.27,45.28,45.08,45.12,228417.0,35.2773,35.2851,35.1292,35.1604,228417.0
2018-05-02 15:30:00,45.11,45.11,44.99,45.02,224475.0,35.1526,35.1526,35.0591,35.0824,224475.0
2018-05-02 15:40:00,45.02,45.03,44.98,45.0,442756.0,35.0824,35.0902,35.0513,35.0669,442756.0
2018-05-02 15:50:00,44.99,45.11,44.95,45.01,825598.0,35.0591,35.1526,35.0279,35.0747,825598.0
2018-05-03 09:30:00,45.81,46.33,45.62,45.99,651001.0,35.6981,36.1033,35.55,35.8383,651001.0
2018-05-03 09:40:00,45.95,46.42,45.93,46.24,619044.0,35.8072,36.1734,35.7916,36.0331,619044.0
2018-05-03 09:50:00,46.2,46.24,45.91,45.95,290241.0,36.002,36.0331,35.776,35.8072,290241.0
2018-05-03 10:00:00,45.95,45.99,45.77,45.91,283026.0,35.8072,35.8383,35.6669,35.776,283026.0
2018-05-03 10:10:00,45.91,45.93,45.36,45.37,403094.0,35.776,35.7916,35.3474,35.3552,403094.0
2018-05-03 10:20:00,45.37,45.37,44.77,44.79,359926.0,35.3552,35.3552,34.8876,34.9032,359926.0
2018-05-03 10:30:00,44.8,44.85,44.51,44.62,268352.0,34.911,34.95,34.685,34.7707,268352.0
2018-05-03 10:40:00,44.64,44.92,44.55,44.83,256506.0,34.7863,35.0045,34.7162,34.9344,256506.0
2018-05-03 10:50:00,44.83,44.85,44.47,44.59,218741.0,34.9344,34.95,34.6539,34.7474,218741.0
2018-05-03 11:00:00,44.59,44.68,44.48,44.53,148710.0,34.7474,34.8175,34.6616,34.7006,148710.0
2018-05-03 11:10:00,44.52,44.58,44.14,44.23,256973.0,34.6928,34.7396,34.3967,34.4668,256973.0
2018-05-03 11:20:00,44.25,44.28,44.05,44.07,171507.0,34.4824,34.5058,34.3266,34.3421,171507.0
2018-05-03 11:30:00,44.07,44.14,43.95,43.97,235369.0,34.3421,34.3967,34.2486,34.2642,235369.0
2018-05-03 11:40:00,43.96,44.12,43.87,44.07,152092.0,34.2564,34.3811,34.1863,34.3421,152092.0
2018-05-03 11:50:00,44.08,44.15,43.93,43.98,145567.0,34.3499,34.4045,34.233,34.272,145567.0
2018-05-03 12:00:00,43.99,44.4,43.97,44.26,223280.0,34.2798,34.5993,34.2642,34.4902,223280.0
2018-05-03 12:10:00,44.27,44.34,44.13,44.15,123008.0,34.498,34.5525,34.3889,34.4045,123008.0
2018-05-03 12:20:00,44.16,44.17,44.01,44.09,111620.0,34.4123,34.4201,34.2954,34.3577,111620.0
2018-05-03 12:30:00,44.07,44.25,44.06,44.17,153241.0,34.3421,34.4824,34.3344,34.4201,153241.0
2018-05-03 12:40:00,44.18,44.55,44.17,44.54,168361.0,34.4279,34.7162,34.4201,34.7084,168361.0
2018-05-03 12:50:00,44.53,44.86,44.52,44.83,240116.0,34.7006,34.9578,34.6928,34.9344,240116.0
2018-05-03 13:00:00,44.81,44.87,44.45,44.49,182867.0,34.9188,34.9656,34.6383,34.6694,182867.0
2018-05-03 13:10:00,44.48,44.65,44.43,44.47,138952.0,34.6616,34.7941,34.6227,34.6539,138952.0
2018-05-03 13:20:00,44.47,44.56,44.45,44.5,250219.0,34.6539,34.724,34.6383,34.6772,250219.0
2018-05-03 13:30:00,44.5,44.72,44.5,44.64,80005.0,34.6772,34.8487,34.6772,34.7863,80005.0
2018-05-03 13:40:00,44.64,44.74,44.57,44.65,86772.0,34.7863,34.8643,34.7318,34.7941,86772.0
2018-05-03 13:50:00,44.64,44.75,44.58,44.64,91713.0,34.7863,34.872,34.7396,34.7863,91713.0
2018-05-03 14:00:00,44.63,44.65,44.47,44.48,115459.0,34.7785,34.7941,34.6539,34.6616,115459.0
2018-05-03 14:10:00,44.48,44.49,44.37,44.4,110394.0,34.6616,34.6694,34.5759,34.5993,110394.0
2018-05-03 14:20:00,44.39,44.48,44.36,44.48,118189.0,34.5915,34.6616,34.5681,34.6616,118189.0
2018-05-03 14:30:00,44.5,45.04,44.48,45.01,115365.0,34.6772,35.098,34.6616,35.0747,115365.0
2018-05-03 14:40:00,45.02,45.09,44.92,44.98,132299.0,35.0824,35.137,35.0045,35.0513,132299.0
2018-05-03 14:50:00,44.97,45.16,44.93,45.02,274414.0,35.0435,35.1915,35.0123,35.0824,274414.0
2018-05-03 15:00:00,45.01,45.11,44.96,45.01,228116.0,35.0747,35.1526,35.0357,35.0747,228116.0
2018-05-03 15:10:00,45.01,45.05,44.87,44.89,183231.0,35.0747,35.1058,34.9656,34.9811,183231.0
2018-05-03 15:20:00,44.9,44.91,44.64,44.81,210350.0,34.9889,34.9967,34.7863,34.9188,210350.0
2018-05-03 15:30:00,44.83,44.84,44.69,44.7,153549.0,34.9344,34.9422,34.8253,34.8331,153549.0
2018-05-03 15:40:00,44.7,44.72,44.51,44.59,321474.0,34.8331,34.8487,34.685,34.7474,321474.0
2018-05-03 15:50:00,44.59,44.69,44.55,44.66,451524.0,34.7474,34.8253,34.7162,34.8019,451524.0
2018-05-04 09:30:00,44.08,44.36,43.98,44.32,282090.0,34.662,34.8822,34.5834,34.8507,282090.0
2018-05-04 09:40:00,44.31,44.53,44.11,44.5,201430.0,34.8429,35.0159,34.6856,34.9923,201430.0
2018-05-04 09:50:00,44.51,44.64,44.47,44.61,93418.0,35.0001,35.1024,34.9687,35.0788,93418.0
2018-05-04 10:00:00,44.6,44.82,44.53,44.81,125938.0,35.0709,35.2439,35.0159,35.236,125938.0
2018-05-04 10:10:00,44.81,44.81,44.69,44.79,153905.0,35.236,35.236,35.1417,35.2203,153905.0
2018-05-04 10:20:00,44.79,45.12,44.72,45.09,162880.0,35.2203,35.4798,35.1653,35.4562,162880.0
2018-05-04 10:30:00,45.09,45.39,45.04,45.39,207541.0,35.4562,35.6921,35.4169,35.6921,207541.0
2018-05-04 10:40:00,45.39,45.5,45.37,45.5,317445.0,35.6921,35.7786,35.6764,35.7786,317445.0
2018-05-04 10:50:00,45.5,45.77,45.49,45.63,287206.0,35.7786,35.9909,35.7708,35.8808,287206.0
2018-05-04 11:00:00,45.63,45.83,45.53,45.77,182893.0,35.8808,36.0381,35.8022,35.9909,182893.0
2018-05-04 11:10:00,45.76,45.9,45.66,45.7,173463.0,35.9831,36.0932,35.9044,35.9359,173463.0
2018-05-04 11:20:00,45.71,45.74,45.63,45.67,185346.0,35.9437,35.9673,35.8808,35.9123,185346.0
2018-05-04 11:30:00,45.68,45.8,45.67,45.73,156843.0,35.9202,36.0145,35.9123,35.9595,156843.0
2018-05-04 11:40:00,45.73,45.84,45.66,45.74,96007.0,35.9595,36.046,35.9044,35.9673,96007.0
2018-05-04 11:50:00,45.73,45.79,45.6,45.79,71485.0,35.9595,36.0067,35.8572,36.0067,71485.0
2018-05-04 12:00:00,45.79,45.79,45.65,45.69,94445.0,36.0067,36.0067,35.8966,35.928,94445.0
2018-05-04 12:10:00,45.69,45.71,45.63,45.68,75361.0,35.928,35.9437,35.8808,35.9202,75361.0
2018-05-04 12:20:00,45.68,45.73,45.64,45.69,69806.0,35.9202,35.9595,35.8887,35.928,69806.0
2018-05-04 12:30:00,45.69,45.74,45.66,45.71,56434.0,35.928,35.9673,35.9044,35.9437,56434.0
2018-05-04 12:40:00,45.7,45.75,45.64,45.75,101855.0,35.9359,35.9752,35.8887,35.9752,101855.0
2018-05-04 12:50:00,45.75,45.93,45.74,45.92,108918.0,35.9752,36.1167,35.9673,36.1089,108918.0
2018-05-04 13:00:00,45.92,45.99,45.91,45.97,138996.0,36.1089,36.1639,36.101,36.1482,138996.0
2018-05-04 13:10:00,45.98,46.15,45.92,46.15,152541.0,36.1561,36.2897,36.1089,36.2897,152541.0
2018-05-04 13:20:00,46.15,46.19,46.06,46.07,141390.0,36.2897,36.3212,36.219,36.2268,141390.0
2018-05-04 13:30:00,46.06,46.08,45.98,46.03,126170.0,36.219,36.2347,36.1561,36.1954,126170.0
2018-05-04 13:40:00,46.03,46.14,46.02,46.14,63392.0,36.1954,36.2819,36.1875,36.2819,63392.0
2018-05-04 13:50:00,46.14,46.2,46.12,46.19,58109.0,36.2819,36.3291,36.2661,36.3212,58109.0
2018-05-04 14:00:00,46.2,46.28,46.16,46.23,179848.0,36.3291,36.392,36.2976,36.3526,179848.0
2018-05-04 14:10:00,46.23,46.39,46.21,46.28,129853.0,36.3526,36.4785,36.3369,36.392,129853.0
2018-05-04 14:20:00,46.29,46.38,46.25,46.37,158075.0,36.3998,36.4706,36.3684,36.4627,158075.0
2018-05-04 14:30:00,46.37,46.38,46.3,46.38,143100.0,36.4627,36.4706,36.4077,36.4706,143100.0
2018-05-04 14:40:00,46.38,46.49,46.38,46.41,80211.0,36.4706,36.5571,36.4706,36.4942,80211.0
2018-05-04 14:50:00,46.41,46.46,46.35,46.36,79040.0,36.4942,36.5335,36.447,36.4549,79040.0
2018-05-04 15:00:00,46.36,46.49,46.35,46.41,115768.0,36.4549,36.5571,36.447,36.4942,115768.0
2018-05-04 15:10:00,46.41,46.41,46.3,46.37,126314.0,36.4942,36.4942,36.4077,36.4627,126314.0
2018-05-04 15:20:00,46.37,46.47,46.34,46.46,108277.0,36.4627,36.5414,36.4391,36.5335,108277.0
2018-05-04 15:30:00,46.46,46.47,46.31,46.33,251025.0,36.5335,36.5414,36.4156,36.4313,251025.0
2018-05-04 15:40:00,46.33,46.37,46.28,46.32,343229.0,36.4313,36.4627,36.392,36.4234,343229.0
2018-05-04 15:50:00,46.32,46.32,46.18,46.24,651496.0,36.4234,36.4234,36.3133,36.3605,651496.0
2018-05-07 09:30:00,46.25,46.25,45.92,46.07,212517.0,36.3684,36.3684,36.1089,36.2268,212517.0
2018-05-07 09:40:00,46.06,46.15,45.92,46.07,91215.0,36.219,36.2897,36.1089,36.2268,91215.0
2018-05-07 09:50:00,46.07,46.21,46.01,46.18,85592.0,36.2268,36.3369,36.1796,36.3133,85592.0
2018-05-07 10:00:00,46.18,46.26,46.13,46.15,104009.0,36.3133,36.3762,36.274,36.2897,104009.0
2018-05-07 10:10:00,46.14,46.15,46.02,46.14,102862.0,36.2819,36.2897,36.1875,36.2819,102862.0
2018-05-07 10:20:00,46.14,46.24,46.1,46.16,76335.0,36.2819,36.3605,36.2504,36.2976,76335.0
2018-05-07 10:30:00,46.16,46.19,46.07,46.11,89185.0,36.2976,36.3212,36.2268,36.2583,89185.0
2018-05-07 10:40:00,46.11,46.24,46.04,46.23,156597.0,36.2583,36.3605,36.2032,36.3526,156597.0
2018-05-07 10:50:00,46.23,46.29,46.15,46.27,95153.0,36.3526,36.3998,36.2897,36.3841,95153.0
2018-05-07 11:00:00,46.27,46.28,46.16,46.27,63059.0,36.3841,36.392,36.2976,36.3841,63059.0
2018-05-07 11:10:00,46.27,46.35,46.26,46.31,84033.0,36.3841,36.447,36.3762,36.4156,84033.0
2018-05-07 11:20:00,46.32,46.35,46.22,46.23,103401.0,36.4234,36.447,36.3448,36.3526,103401.0
2018-05-07 11:30:00,46.23,46.28,46.18,46.22,90292.0,36.3526,36.392,36.3133,36.3448,90292.0
2018-05-07 11:40:00,46.22,46.22,46.14,46.16,59954.0,36.3448,36.3448,36.2819,36.2976,59954.0
2018-05-07 11:50:00,46.16,46.26,46.13,46.21,147654.0,36.2976,36.3762,36.274,36.3369,147654.0
2018-05-07 12:00:00,46.22,46.34,46.21,46.34,75221.0,36.3448,36.4391,36.3369,36.4391,75221.0
2018-05-07 12:10:00,46.34,46.41,46.32,46.4,196013.0,36.4391,36.4942,36.4234,36.4863,196013.0
2018-05-07 12:20:00,46.41,46.46,46.38,46.4,76532.0,36.4942,36.5335,36.4706,36.4863,76532.0
2018-05-07 12:30:00,46.4,46.44,46.39,46.43,80128.0,36.4863,36.5178,36.4785,36.5099,80128.0
2018-05-07 12:40:00,46.42,46.44,46.39,46.41,57269.0,36.5021,36.5178,36.4785,36.4942,57269.0
2018-05-07 12:50:00,46.41,46.57,46.38,46.56,133660.0,36.4942,36.62,36.4706,36.6121,133660.0
2018-05-07 13:00:00,46.55,46.58,46.47,46.56,99215.0,36.6043,36.6279,36.5414,36.6121,99215.0
2018-05-07 13:10:00,46.57,46.72,46.56,46.68,111453.0,36.62,36.738,36.6121,36.7065,111453.0
2018-05-07 13:20:00,46.68,46.72,46.65,46.68,49581.0,36.7065,36.738,36.6829,36.7065,49581.0
2018-05-07 13:30:00,46.68,46.71,46.65,46.66,55055.0,36.7065,36.7301,36.6829,36.6908,55055.0
2018-05-07 13:40:00,46.66,46.73,46.64,46.69,100171.0,36.6908,36.7458,36.675,36.7144,100171.0
2018-05-07 13:50:00,46.68,46.78,46.68,46.76,69803.0,36.7065,36.7851,36.7065,36.7694,69803.0
2018-05-07 14:00:00,46.76,46.82,46.74,46.81,53191.0,36.7694,36.8166,36.7537,36.8087,53191.0
2018-05-07 14:10:00,46.82,46.91,46.8,46.89,82213.0,36.8166,36.8874,36.8009,36.8716,82213.0
2018-05-07 14:20:00,46.88,47.0,46.88,46.98,166389.0,36.8638,36.9581,36.8638,36.9424,166389.0
2018-05-07 14:30:00,46.97,47.03,46.93,46.97,208264.0,36.9345,36.9817,36.9031,36.9345,208264.0
2018-05-07 14:40:00,46.97,47.03,46.93,46.95,235628.0,36.9345,36.9817,36.9031,36.9188,235628.0
2018-05-07 14:50:00,46.96,46.98,46.86,46.88,182651.0,36.9267,36.9424,36.848,36.8638,182651.0
2018-05-07 15:00:00,46.88,46.94,46.81,46.9,133778.0,36.8638,36.9109,36.8087,36.8795,133778.0
2018-05-07 15:10:00,46.9,46.94,46.81,46.89,219603.0,36.8795,36.9109,36.8087,36.8716,219603.0
2018-05-07 15:20:00,46.89,46.91,46.79,46.84,198162.0,36.8716,36.8874,36.793,36.8323,198162.0
2018-05-07 15:30:00,46.84,46.9,46.81,46.88,284464.0,36.8323,36.8795,36.8087,36.8638,284464.0
2018-05-07 15:40:00,46.87,46.9,46.82,46.88,344870.0,36.8559,36.8795,36.8166,36.8638,344870.0
2018-05-07 15:50:00,46.88,46.95,46.83,46.94,553010.0,36.8638,36.9188,36.8245,36.9109,553010.0
2018-05-08 09:30:00,46.76,46.94,46.67,46.91,160311.0,36.7694,36.9109,36.6986,36.8874,160311.0
2018-05-08 09:40:00,46.91,46.97,46.71,46.73,99278.0,36.8874,36.9345,36.7301,36.7458,99278.0
2018-05-08 09:50:00,46.72,46.78,46.67,46.75,51713.0,36.738,36.7851,36.6986,36.7615,51713.0
2018-05-08 10:00:00,46.75,46.97,46.75,46.94,89541.0,36.7615,36.9345,36.7615,36.9109,89541.0
2018-05-08 10:10:00,46.94,46.97,46.92,46.93,120457.0,36.9109,36.9345,36.8952,36.9031,120457.0
2018-05-08 10:20:00,46.92,46.92,46.74,46.77,57347.0,36.8952,36.8952,36.7537,36.7773,57347.0
2018-05-08 10:30:00,46.77,46.9,46.74,46.9,87181.0,36.7773,36.8795,36.7537,36.8795,87181.0
2018-05-08 10:40:00,46.9,46.95,46.86,46.94,60726.0,36.8795,36.9188,36.848,36.9109,60726.0
2018-05-08 10:50:00,46.95,47.19,46.94,47.06,633642.0,36.9188,37.1075,36.9109,37.0053,633642.0
2018-05-08 11:00:00,47.05,47.13,47.03,47.1,155193.0,36.9974,37.0604,36.9817,37.0368,155193.0
2018-05-08 11:10:00,47.1,47.28,47.06,47.1,118583.0,37.0368,37.1783,37.0053,37.0368,118583.0
2018-05-08 11:20:00,47.1,47.2,47.01,47.1,138350.0,37.0368,37.1154,36.966,37.0368,138350.0
2018-05-08 11:30:00,47.1,47.1,46.83,46.86,128785.0,37.0368,37.0368,36.8245,36.848,128785.0
2018-05-08 11:40:00,46.85,46.95,46.79,46.9,128575.0,36.8402,36.9188,36.793,36.8795,128575.0
2018-05-08 11:50:00,46.89,46.97,46.85,46.85,123230.0,36.8716,36.9345,36.8402,36.8402,123230.0
2018-05-08 12:00:00,46.85,46.92,46.82,46.91,67582.0,36.8402,36.8952,36.8166,36.8874,67582.0
2018-05-08 12:10:00,46.9,46.9,46.83,46.87,122367.0,36.8795,36.8795,36.8245,36.8559,122367.0
2018-05-08 12:20:00,46.87,46.91,46.83,46.86,108388.0,36.8559,36.8874,36.8245,36.848,108388.0
2018-05-08 12:30:00,46.85,46.87,46.81,46.82,47821.0,36.8402,36.8559,36.8087,36.8166,47821.0
2018-05-08 12:40:00,46.82,46.86,46.81,46.82,85258.0,36.8166,36.848,36.8087,36.8166,85258.0
2018-05-08 12:50:00,46.82,46.82,46.63,46.7,67473.0,36.8166,36.8166,36.6672,36.7222,67473.0
2018-05-08 13:00:00,46.7,46.77,46.67,46.73,42098.0,36.7222,36.7773,36.6986,36.7458,42098.0
2018-05-08 13:10:00,46.73,46.73,46.67,46.7,52108.0,36.7458,36.7458,36.6986,36.7222,52108.0
2018-05-08 13:20:00,46.7,46.77,46.69,46.75,41831.0,36.7222,36.7773,36.7144,36.7615,41831.0
2018-05-08 13:30:00,46.76,46.77,46.66,46.69,53341.0,36.7694,36.7773,36.6908,36.7144,53341.0
2018-05-08 13:40:00,46.69,46.72,46.63,46.71,46767.0,36.7144,36.738,36.6672,36.7301,46767.0
2018-05-08 13:50:00,46.71,46.74,46.58,46.6,141989.0,36.7301,36.7537,36.6279,36.6436,141989.0
2018-05-08 14:00:00,46.6,46.65,46.56,46.58,61968.0,36.6436,36.6829,36.6121,36.6279,61968.0
2018-05-08 14:10:00,46.57,46.57,46.45,46.49,172145.0,36.62,36.62,36.5256,36.5571,172145.0
2018-05-08 14:20:00,46.49,46.61,46.44,46.52,140194.0,36.5571,36.6515,36.5178,36.5807,140194.0
2018-05-08 14:30:00,46.52,46.55,46.43,46.43,83397.0,36.5807,36.6043,36.5099,36.5099,83397.0
2018-05-08 14:40:00,46.42,46.42,46.29,46.35,96754.0,36.5021,36.5021,36.3998,36.447,96754.0
2018-05-08 14:50:00,46.34,46.46,46.32,46.37,84769.0,36.4391,36.5335,36.4234,36.4627,84769.0
2018-05-08 15:00:00,46.37,46.49,46.3,46.46,80841.0,36.4627,36.5571,36.4077,36.5335,80841.0
2018-05-08 15:10:00,46.45,46.53,46.42,46.51,95932.0,36.5256,36.5885,36.5021,36.5728,95932.0
2018-05-08 15:20:00,46.52,46.55,46.45,46.51,90287.0,36.5807,36.6043,36.5256,36.5728,90287.0
2018-05-08 15:30:00,46.51,46.55,46.47,46.51,115426.0,36.5728,36.6043,36.5414,36.5728,115426.0
2018-05-08 15:40:00,46.51,46.54,46.46,46.46,163540.0,36.5728,36.5964,36.5335,36.5335,163540.0
2018-05-08 15:50:00,46.47,46.56,46.46,46.55,393838.0,36.5414,36.6121,36.5335,36.6043,393838.0
2018-05-09 09:30:00,46.8,46.88,46.6,46.62,176849.0,36.8009,36.8638,36.6436,36.6593,176849.0
2018-05-09 09:40:00,46.63,46.75,46.54,46.54,87622.0,36.6672,36.7615,36.5964,36.5964,87622.0
2018-05-09 09:50:00,46.55,46.59,46.38,46.41,228452.0,36.6043,36.6357,36.4706,36.4942,228452.0
2018-05-09 10:00:00,46.4,46.43,46.12,46.15,135187.0,36.4863,36.5099,36.2661,36.2897,135187.0
2018-05-09 10:10:00,46.15,46.26,46.15,46.21,91984.0,36.2897,36.3762,36.2897,36.3369,91984.0
2018-05-09 10:20:00,46.2,46.48,46.19,46.26,167251.0,36.3291,36.5492,36.3212,36.3762,167251.0
2018-05-09 10:30:00,46.27,46.34,46.17,46.2,121539.0,36.3841,36.4391,36.3055,36.3291,121539.0
2018-05-09 10:40:00,46.2,46.32,46.17,46.25,105531.0,36.3291,36.4234,36.3055,36.3684,105531.0
2018-05-09 10:50:00,46.26,46.26,46.08,46.12,95074.0,36.3762,36.3762,36.2347,36.2661,95074.0
2018-05-09 11:00:00,46.11,46.12,45.9,45.96,123625.0,36.2583,36.2661,36.0932,36.1403,123625.0
2018-05-09 11:10:00,45.96,46.02,45.92,46.0,111658.0,36.1403,36.1875,36.1089,36.1718,111658.0
2018-05-09 11:20:00,46.0,46.13,45.98,46.13,108133.0,36.1718,36.274,36.1561,36.274,108133.0
2018-05-09 11:30:00,46.13,46.31,46.11,46.28,137496.0,36.274,36.4156,36.2583,36.392,137496.0
2018-05-09 11:40:00,46.29,46.38,46.28,46.35,61476.0,36.3998,36.4706,36.392,36.447,61476.0
2018-05-09 11:50:00,46.35,46.43,46.33,46.41,67562.0,36.447,36.5099,36.4313,36.4942,67562.0
2018-05-09 12:00:00,46.41,46.53,46.38,46.52,88686.0,36.4942,36.5885,36.4706,36.5807,88686.0
2018-05-09 12:10:00,46.51,46.55,46.46,46.53,82415.0,36.5728,36.6043,36.5335,36.5885,82415.0
2018-05-09 12:20:00,46.52,46.71,46.52,46.66,110803.0,36.5807,36.7301,36.5807,36.6908,110803.0
2018-05-09 12:30:00,46.66,46.7,46.58,46.62,109180.0,36.6908,36.7222,36.6279,36.6593,109180.0
2018-05-09 12:40:00,46.61,46.71,46.56,46.69,107109.0,36.6515,36.7301,36.6121,36.7144,107109.0
2018-05-09 12:50:00,46.68,46.71,46.58,46.67,109473.0,36.7065,36.7301,36.6279,36.6986,109473.0
2018-05-09 13:00:00,46.68,46.77,46.67,46.75,57428.0,36.7065,36.7773,36.6986,36.7615,57428.0
2018-05-09 13:10:00,46.76,46.76,46.62,46.65,253121.0,36.7694,36.7694,36.6593,36.6829,253121.0
2018-05-09 13:20:00,46.64,46.72,46.61,46.7,90453.0,36.675,36.738,36.6515,36.7222,90453.0
2018-05-09 13:30:00,46.69,46.75,46.67,46.75,97029.0,36.7144,36.7615,36.6986,36.7615,97029.0
2018-05-09 13:40:00,46.76,46.79,46.7,46.77,67282.0,36.7694,36.793,36.7222,36.7773,67282.0
2018-05-09 13:50:00,46.77,46.8,46.69,46.71,141826.0,36.7773,36.8009,36.7144,36.7301,141826.0
2018-05-09 14:00:00,46.71,46.77,46.67,46.76,69950.0,36.7301,36.7773,36.6986,36.7694,69950.0
2018-05-09 14:10:00,46.77,46.85,46.76,46.8,111456.0,36.7773,36.8402,36.7694,36.8009,111456.0
2018-05-09 14:20:00,46.81,46.83,46.74,46.81,100592.0,36.8087,36.8245,36.7537,36.8087,100592.0
2018-05-09 14:30:00,46.82,46.96,46.81,46.95,108047.0,36.8166,36.9267,36.8087,36.9188,108047.0
2018-05-09 14:40:00,46.95,47.01,46.93,46.96,135061.0,36.9188,36.966,36.9031,36.9267,135061.0
2018-05-09 14:50:00,46.95,47.01,46.85,46.85,102428.0,36.9188,36.966,36.8402,36.8402,102428.0
2018-05-09 15:00:00,46.84,46.85,46.78,46.78,79184.0,36.8323,36.8402,36.7851,36.7851,79184.0
2018-05-09 15:10:00,46.78,46.78,46.55,46.65,140973.0,36.7851,36.7851,36.6043,36.6829,140973.0
2018-05-09 15:20:00,46.65,46.74,46.65,46.66,77486.0,36.6829,36.7537,36.6829,36.6908,77486.0
2018-05-09 15:30:00,46.66,46.71,46.64,46.66,140139.0,36.6908,36.7301,36.675,36.6908,140139.0
2018-05-09 15:40:00,46.67,46.67,46.53,46.59,222757.0,36.6986,36.6986,36.5885,36.6357,222757.0
2018-05-09 15:50:00,46.59,46.61,46.51,46.61,499818.0,36.6357,36.6515,36.5728,36.6515,499818.0
2018-05-10 09:30:00,46.58,46.72,46.51,46.56,82732.0,36.6279,36.738,36.5728,36.6121,82732.0
2018-05-10 09:40:00,46.57,46.65,46.46,46.64,76159.0,36.62,36.6829,36.5335,36.675,76159.0
2018-05-10 09:50:00,46.64,46.64,46.36,46.39,71889.0,36.675,36.675,36.4549,36.4785,71889.0
2018-05-10 10:00:00,46.4,46.47,46.35,46.42,63654.0,36.4863,36.5414,36.447,36.5021,63654.0
2018-05-10 10:10:00,46.43,46.54,46.42,46.53,76619.0,36.5099,36.5964,36.5021,36.5885,76619.0
2018-05-10 10:20:00,46.54,46.67,46.54,46.67,60268.0,36.5964,36.6986,36.5964,36.6986,60268.0
2018-05-10 10:30:00,46.67,46.8,46.63,46.72,67246.0,36.6986,36.8009,36.6672,36.738,67246.0
2018-05-10 10:40:00,46.72,46.8,46.69,46.77,87586.0,36.738,36.8009,36.7144,36.7773,87586.0
2018-05-10 10:50:00,46.76,46.78,46.6,46.63,146332.0,36.7694,36.7851,36.6436,36.6672,146332.0
2018-05-10 11:00:00,46.62,46.75,46.61,46.73,58434.0,36.6593,36.7615,36.6515,36.7458,58434.0
2018-05-10 11:10:00,46.73,46.8,46.72,46.75,72950.0,36.7458,36.8009,36.738,36.7615,72950.0
2018-05-10 11:20:00,46.75,46.88,46.74,46.88,52563.0,36.7615,36.8638,36.7537,36.8638,52563.0
2018-05-10 11:30:00,46.88,46.88,46.79,46.84,75045.0,36.8638,36.8638,36.793,36.8323,75045.0
2018-05-10 11:40:00,46.84,46.99,46.83,46.93,52736.0,36.8323,36.9503,36.8245,36.9031,52736.0
2018-05-10 11:50:00,46.93,46.93,46.79,46.81,73118.0,36.9031,36.9031,36.793,36.8087,73118.0
2018-05-10 12:00:00,46.82,46.83,46.76,46.83,58097.0,36.8166,36.8245,36.7694,36.8245,58097.0
2018-05-10 12:10:00,46.83,46.96,46.81,46.95,51519.0,36.8245,36.9267,36.8087,36.9188,51519.0
2018-05-10 12:20:00,46.95,46.99,46.9,46.95,45169.0,36.9188,36.9503,36.8795,36.9188,45169.0
2018-05-10 12:30:00,46.94,47.01,46.91,46.96,106425.0,36.9109,36.966,36.8874,36.9267,106425.0
2018-05-10 12:40:00,46.96,46.99,46.93,46.93,83855.0,36.9267,36.9503,36.9031,36.9031,83855.0
2018-05-10 12:50:00,46.94,46.94,46.88,46.92,65272.0,36.9109,36.9109,36.8638,36.8952,65272.0
2018-05-10 13:00:00,46.91,46.96,46.89,46.92,51182.0,36.8874,36.9267,36.8716,36.8952,51182.0
2018-05-10 13:10:00,46.91,46.94,46.87,46.92,51997.0,36.8874,36.9109,36.8559,36.8952,51997.0
2018-05-10 13:20:00,46.93,46.94,46.8,46.8,51908.0,36.9031,36.9109,36.8009,36.8009,51908.0
2018-05-10 13:30:00,46.8,46.86,46.74,46.8,65694.0,36.8009,36.848,36.7537,36.8009,65694.0
2018-05-10 13:40:00,46.81,46.83,46.77,46.78,65232.0,36.8087,36.8245,36.7773,36.7851,65232.0
2018-05-10 13:50:00,46.77,46.8,46.74,46.78,56921.0,36.7773,36.8009,36.7537,36.7851,56921.0
2018-05-10 14:00:00,46.78,46.88,46.74,46.87,68789.0,36.7851,36.8638,36.7537,36.8559,68789.0
2018-05-10 14:10:00,46.87,46.91,46.84,46.9,51564.0,36.8559,36.8874,36.8323,36.8795,51564.0
2018-05-10 14:20:00,46.9,46.93,46.84,46.93,36115.0,36.8795,36.9031,36.8323,36.9031,36115.0
2018-05-10 14:30:00,46.93,46.95,46.76,46.77,80294.0,36.9031,36.9188,36.7694,36.7773,80294.0
2018-05-10 14:40:00,46.78,46.88,46.7,46.86,85248.0,36.7851,36.8638,36.7222,36.848,85248.0
2018-05-10 14:50:00,46.85,46.9,46.81,46.89,58164.0,36.8402,36.8795,36.8087,36.8716,58164.0
2018-05-10 15:00:00,46.88,46.9,46.82,46.86,85299.0,36.8638,36.8795,36.8166,36.848,85299.0
2018-05-10 15:10:00,46.86,46.88,46.83,46.86,83325.0,36.848,36.8638,36.8245,36.848,83325.0
2018-05-10 15:20:00,46.86,46.9,46.83,46.85,95118.0,36.848,36.8795,36.8245,36.8402,95118.0
2018-05-10 15:30:00,46.85,46.88,46.81,46.84,84245.0,36.8402,36.8638,36.8087,36.8323,84245.0
2018-05-10 15:40:00,46.84,46.9,46.83,46.88,119708.0,36.8323,36.8795,36.8245,36.8638,119708.0
2018-05-10 15:50:00,46.88,46.92,46.84,46.89,243014.0,36.8638,36.8952,36.8323,36.8716,243014.0
2018-05-11 09:30:00,47.07,47.15,46.88,47.01,112202.0,37.0132,37.0761,36.8638,36.966,112202.0
2018-05-11 09:40:00,47.01,47.22,47.01,47.16,114953.0,36.966,37.1311,36.966,37.0839,114953.0
2018-05-11 09:50:00,47.16,47.22,47.09,47.17,60742.0,37.0839,37.1311,37.0289,37.0918,60742.0
2018-05-11 10:00:00,47.16,47.22,47.12,47.18,108786.0,37.0839,37.1311,37.0525,37.0997,108786.0
2018-05-11 10:10:00,47.18,47.23,47.11,47.17,81133.0,37.0997,37.139,37.0446,37.0918,81133.0
2018-05-11 10:20:00,47.17,47.22,47.06,47.09,60673.0,37.0918,37.1311,37.0053,37.0289,60673.0
2018-05-11 10:30:00,47.09,47.17,47.06,47.12,41191.0,37.0289,37.0918,37.0053,37.0525,41191.0
2018-05-11 10:40:00,47.12,47.14,47.05,47.08,57586.0,37.0525,37.0682,36.9974,37.021,57586.0
2018-05-11 10:50:00,47.07,47.1,46.99,47.02,53221.0,37.0132,37.0368,36.9503,36.9739,53221.0
2018-05-11 11:00:00,47.03,47.08,46.93,46.93,56592.0,36.9817,37.021,36.9031,36.9031,56592.0
2018-05-11 11:10:00,46.94,46.98,46.9,46.91,82683.0,36.9109,36.9424,36.8795,36.8874,82683.0
2018-05-11 11:20:00,46.91,46.95,46.82,46.83,77764.0,36.8874,36.9188,36.8166,36.8245,77764.0
2018-05-11 11:30:00,46.83,46.91,46.79,46.8,69367.0,36.8245,36.8874,36.793,36.8009,69367.0
2018-05-11 11:40:00,46.79,46.86,46.73,46.76,55411.0,36.793,36.848,36.7458,36.7694,55411.0
2018-05-11 11:50:00,46.76,46.8,46.72,46.77,58838.0,36.7694,36.8009,36.738,36.7773,58838.0
2018-05-11 12:00:00,46.77,46.81,46.71,46.8,43591.0,36.7773,36.8087,36.7301,36.8009,43591.0
2018-05-11 12:10:00,46.79,46.79,46.7,46.73,47244.0,36.793,36.793,36.7222,36.7458,47244.0
2018-05-11 12:20:00,46.73,46.77,46.7,46.71,70276.0,36.7458,36.7773,36.7222,36.7301,70276.0
2018-05-11 12:30:00,46.72,46.75,46.69,46.72,89596.0,36.738,36.7615,36.7144,36.738,89596.0
2018-05-11 12:40:00,46.73,46.8,46.69,46.79,35578.0,36.7458,36.8009,36.7144,36.793,35578.0
2018-05-11 12:50:00,46.8,46.84,46.79,46.82,41644.0,36.8009,36.8323,36.793,36.8166,41644.0
2018-05-11 13:00:00,46.82,46.88,46.8,46.86,41036.0,36.8166,36.8638,36.8009,36.848,41036.0
2018-05-11 13:10:00,46.86,46.86,46.79,46.8,40279.0,36.848,36.848,36.793,36.8009,40279.0
2018-05-11 13:20:00,46.8,46.87,46.8,46.84,45208.0,36.8009,36.8559,36.8009,36.8323,45208.0
2018-05-11 13:30:00,46.83,46.86,46.8,46.84,35980.0,36.8245,36.848,36.8009,36.8323,35980.0
2018-05-11 13:40:00,46.84,46.85,46.8,46.83,54198.0,36.8323,36.8402,36.8009,36.8245,54198.0
2018-05-11 13:50:00,46.83,46.86,46.8,46.86,63878.0,36.8245,36.848,36.8009,36.848,63878.0
2018-05-11 14:00:00,46.86,46.88,46.73,46.73,37859.0,36.848,36.8638,36.7458,36.7458,37859.0
2018-05-11 14:10:00,46.73,46.77,46.64,46.77,74192.0,36.7458,36.7773,36.675,36.7773,74192.0
2018-05-11 14:20:00,46.76,46.81,46.76,46.77,48220.0,36.7694,36.8087,36.7694,36.7773,48220.0
2018-05-11 14:30:00,46.76,46.79,46.75,46.77,47466.0,36.7694,36.793,36.7615,36.7773,47466.0
2018-05-11 14:40:00,46.76,46.78,46.72,46.76,47444.0,36.7694,36.7851,36.738,36.7694,47444.0
2018-05-11 14:50:00,46.76,46.81,46.69,46.8,41244.0,36.7694,36.8087,36.7144,36.8009,41244.0
2018-05-11 15:00:00,46.8,46.83,46.75,46.8,63980.0,36.8009,36.8245,36.7615,36.8009,63980.0
2018-05-11 15:10:00,46.8,46.82,46.76,46.79,52742.0,36.8009,36.8166,36.7694,36.793,52742.0
2018-05-11 15:20:00,46.8,46.8,46.75,46.79,59048.0,36.8009,36.8009,36.7615,36.793,59048.0
2018-05-11 15:30:00,46.78,46.83,46.75,46.83,91306.0,36.7851,36.8245,36.7615,36.8245,91306.0
2018-05-11 15:40:00,46.82,46.82,46.72,46.77,84709.0,36.8166,36.8166,36.738,36.7773,84709.0
2018-05-11 15:50:00,46.77,46.8,46.72,46.78,186256.0,36.7773,36.8009,36.738,36.7851,186256.0
2018-05-14 09:30:00,46.89,47.02,46.79,46.86,116488.0,36.8716,36.9739,36.793,36.848,116488.0
2018-05-14 09:40:00,46.86,46.99,46.77,46.99,72507.0,36.848,36.9503,36.7773,36.9503,72507.0
2018-05-14 09:50:00,47.0,47.09,46.96,47.01,50724.0,36.9581,37.0289,36.9267,36.966,50724.0
2018-05-14 10:00:00,47.02,47.05,46.95,47.04,64144.0,36.9739,36.9974,36.9188,36.9896,64144.0
2018-05-14 10:10:00,47.04,47.09,47.03,47.05,50571.0,36.9896,37.0289,36.9817,36.9974,50571.0
2018-05-14 10:20:00,47.05,47.07,47.0,47.02,51811.0,36.9974,37.0132,36.9581,36.9739,51811.0
2018-05-14 10:30:00,47.01,47.1,47.01,47.02,48263.0,36.966,37.0368,36.966,36.9739,48263.0
2018-05-14 10:40:00,47.02,47.07,47.01,47.01,29169.0,36.9739,37.0132,36.966,36.966,29169.0
2018-05-14 10:50:00,47.01,47.02,46.92,46.94,46205.0,36.966,36.9739,36.8952,36.9109,46205.0
2018-05-14 11:00:00,46.93,46.99,46.89,46.98,44834.0,36.9031,36.9503,36.8716,36.9424,44834.0
2018-05-14 11:10:00,46.98,46.99,46.91,46.94,36854.0,36.9424,36.9503,36.8874,36.9109,36854.0
2018-05-14 11:20:00,46.94,46.98,46.9,46.92,53009.0,36.9109,36.9424,36.8795,36.8952,53009.0
2018-05-14 11:30:00,46.93,46.94,46.89,46.91,30813.0,36.9031,36.9109,36.8716,36.8874,30813.0
2018-05-14 11:40:00,46.9,46.9,46.85,46.87,32321.0,36.8795,36.8795,36.8402,36.8559,32321.0
2018-05-14 11:50:00,46.86,46.92,46.86,46.91,75202.0,36.848,36.8952,36.848,36.8874,75202.0
2018-05-14 12:00:00,46.92,47.01,46.91,46.95,44704.0,36.8952,36.966,36.8874,36.9188,44704.0
2018-05-14 12:10:00,46.95,46.98,46.93,46.93,26821.0,36.9188,36.9424,36.9031,36.9031,26821.0
2018-05-14 12:20:00,46.94,46.99,46.93,46.97,21610.0,36.9109,36.9503,36.9031,36.9345,21610.0
2018-05-14 12:30:00,46.96,46.99,46.94,46.94,27745.0,36.9267,36.9503,36.9109,36.9109,27745.0
2018-05-14 12:40:00,46.95,46.98,46.92,46.94,28727.0,36.9188,36.9424,36.8952,36.9109,28727.0
2018-05-14 12:50:00,46.95,46.95,46.87,46.87,28857.0,36.9188,36.9188,36.8559,36.8559,28857.0
2018-05-14 13:00:00,46.88,46.94,46.86,46.92,41006.0,36.8638,36.9109,36.848,36.8952,41006.0
2018-05-14 13:10:00,46.92,46.93,46.85,46.87,48744.0,36.8952,36.9031,36.8402,36.8559,48744.0
2018-05-14 13:20:00,46.88,46.96,46.87,46.95,33485.0,36.8638,36.9267,36.8559,36.9188,33485.0
2018-05-14 13:30:00,46.95,47.04,46.91,47.04,30024.0,36.9188,36.9896,36.8874,36.9896,30024.0
2018-05-14 13:40:00,47.04,47.08,46.99,47.01,47611.0,36.9896,37.021,36.9503,36.966,47611.0
2018-05-14 13:50:00,47.01,47.06,46.98,47.05,33061.0,36.966,37.0053,36.9424,36.9974,33061.0
2018-05-14 14:00:00,47.05,47.05,46.94,46.95,53727.0,36.9974,36.9974,36.9109,36.9188,53727.0
2018-05-14 14:10:00,46.95,47.03,46.95,47.01,53762.0,36.9188,36.9817,36.9188,36.966,53762.0
2018-05-14 14:20:00,47.02,47.06,47.01,47.04,52320.0,36.9739,37.0053,36.966,36.9896,52320.0
2018-05-14 14:30:00,47.04,47.16,47.03,47.15,97668.0,36.9896,37.0839,36.9817,37.0761,97668.0
2018-05-14 14:40:00,47.14,47.15,47.03,47.03,73128.0,37.0682,37.0761,36.9817,36.9817,73128.0
2018-05-14 14:50:00,47.04,47.09,47.03,47.05,63550.0,36.9896,37.0289,36.9817,36.9974,63550.0
2018-05-14 15:00:00,47.05,47.06,47.0,47.03,43236.0,36.9974,37.0053,36.9581,36.9817,43236.0
2018-05-14 15:10:00,47.03,47.04,46.96,46.98,93839.0,36.9817,36.9896,36.9267,36.9424,93839.0
2018-05-14 15:20:00,46.98,47.04,46.96,47.03,97577.0,36.9424,36.9896,36.9267,36.9817,97577.0
2018-05-14 15:30:00,47.03,47.04,46.94,46.94,103232.0,36.9817,36.9896,36.9109,36.9109,103232.0
2018-05-14 15:40:00,46.95,46.98,46.91,46.91,151829.0,36.9188,36.9424,36.8874,36.8874,151829.0
2018-05-14 15:50:00,46.91,46.99,46.89,46.98,414330.0,36.8874,36.9503,36.8716,36.9424,414330.0
2018-05-15 09:30:00,47.01,47.42,46.97,47.33,157542.0,36.966,37.2884,36.9345,37.2176,157542.0
2018-05-15 09:40:00,47.32,47.71,47.28,47.71,183984.0,37.2098,37.5164,37.1783,37.5164,183984.0
2018-05-15 09:50:00,47.7,47.74,47.49,47.5,196448.0,37.5086,37.54,37.3434,37.3513,196448.0
2018-05-15 10:00:00,47.48,47.66,47.48,47.53,103915.0,37.3356,37.4771,37.3356,37.3749,103915.0
2018-05-15 10:10:00,47.53,47.66,47.53,47.62,99115.0,37.3749,37.4771,37.3749,37.4457,99115.0
2018-05-15 10:20:00,47.63,47.72,47.61,47.63,91808.0,37.4535,37.5243,37.4378,37.4535,91808.0
2018-05-15 10:30:00,47.62,47.97,47.58,47.97,168113.0,37.4457,37.7209,37.4142,37.7209,168113.0
2018-05-15 10:40:00,47.97,47.99,47.82,47.87,189821.0,37.7209,37.7366,37.6029,37.6422,189821.0
2018-05-15 10:50:00,47.87,47.87,47.7,47.73,61196.0,37.6422,37.6422,37.5086,37.5322,61196.0
2018-05-15 11:00:00,47.75,47.88,47.75,47.86,93697.0,37.5479,37.6501,37.5479,37.6344,93697.0
2018-05-15 11:10:00,47.84,47.96,47.8,47.94,89320.0,37.6187,37.713,37.5872,37.6973,89320.0
2018-05-15 11:20:00,47.94,47.95,47.79,47.8,61158.0,37.6973,37.7052,37.5793,37.5872,61158.0
2018-05-15 11:30:00,47.79,47.89,47.75,47.79,61681.0,37.5793,37.658,37.5479,37.5793,61681.0
2018-05-15 11:40:00,47.79,47.83,47.74,47.82,49711.0,37.5793,37.6108,37.54,37.6029,49711.0
2018-05-15 11:50:00,47.82,47.82,47.66,47.66,64870.0,37.6029,37.6029,37.4771,37.4771,64870.0
2018-05-15 12:00:00,47.66,47.69,47.57,47.6,89008.0,37.4771,37.5007,37.4063,37.4299,89008.0
2018-05-15 12:10:00,47.59,47.62,47.55,47.58,56380.0,37.4221,37.4457,37.3906,37.4142,56380.0
2018-05-15 12:20:00,47.59,47.61,47.55,47.6,30573.0,37.4221,37.4378,37.3906,37.4299,30573.0
2018-05-15 12:30:00,47.6,47.64,47.59,47.63,46462.0,37.4299,37.4614,37.4221,37.4535,46462.0
2018-05-15 12:40:00,47.63,47.77,47.63,47.76,46889.0,37.4535,37.5636,37.4535,37.5558,46889.0
2018-05-15 12:50:00,47.76,47.79,47.7,47.71,116960.0,37.5558,37.5793,37.5086,37.5164,116960.0
2018-05-15 13:00:00,47.69,47.71,47.63,47.66,53428.0,37.5007,37.5164,37.4535,37.4771,53428.0
2018-05-15 13:10:00,47.66,47.71,47.64,47.65,46350.0,37.4771,37.5164,37.4614,37.4693,46350.0
2018-05-15 13:20:00,47.66,47.66,47.51,47.52,37623.0,37.4771,37.4771,37.3592,37.367,37623.0
2018-05-15 13:30:00,47.52,47.55,47.46,47.51,86375.0,37.367,37.3906,37.3198,37.3592,86375.0
2018-05-15 13:40:00,47.5,47.51,47.47,47.49,53650.0,37.3513,37.3592,37.3277,37.3434,53650.0
2018-05-15 13:50:00,47.5,47.51,47.33,47.33,76585.0,37.3513,37.3592,37.2176,37.2176,76585.0
2018-05-15 14:00:00,47.33,47.43,47.33,47.42,98683.0,37.2176,37.2963,37.2176,37.2884,98683.0
2018-05-15 14:10:00,47.41,47.47,47.39,47.45,53192.0,37.2805,37.3277,37.2648,37.312,53192.0
2018-05-15 14:20:00,47.45,47.45,47.31,47.39,126776.0,37.312,37.312,37.2019,37.2648,126776.0
2018-05-15 14:30:00,47.39,47.49,47.39,47.45,99771.0,37.2648,37.3434,37.2648,37.312,99771.0
2018-05-15 14:40:00,47.46,47.46,47.36,47.38,48951.0,37.3198,37.3198,37.2412,37.2569,48951.0
2018-05-15 14:50:00,47.38,47.4,47.28,47.34,60915.0,37.2569,37.2727,37.1783,37.2255,60915.0
2018-05-15 15:00:00,47.36,47.37,47.25,47.26,59684.0,37.2412,37.2491,37.1547,37.1626,59684.0
2018-05-15 15:10:00,47.26,47.36,47.2,47.36,112615.0,37.1626,37.2412,37.1154,37.2412,112615.0
2018-05-15 15:20:00,47.35,47.42,47.3,47.33,91919.0,37.2333,37.2884,37.194,37.2176,91919.0
2018-05-15 15:30:00,47.33,47.42,47.31,47.38,98636.0,37.2176,37.2884,37.2019,37.2569,98636.0
2018-05-15 15:40:00,47.37,47.4,47.34,47.37,129442.0,37.2491,37.2727,37.2255,37.2491,129442.0
2018-05-15 15:50:00,47.37,47.49,47.37,47.48,314456.0,37.2491,37.3434,37.2491,37.3356,314456.0
2018-05-16 09:30:00,47.42,47.49,47.28,47.33,51566.0,37.2884,37.3434,37.1783,37.2176,51566.0
2018-05-16 09:40:00,47.33,47.52,47.32,47.43,36353.0,37.2176,37.367,37.2098,37.2963,36353.0
2018-05-16 09:50:00,47.44,47.56,47.42,47.48,30392.0,37.3041,37.3985,37.2884,37.3356,30392.0
2018-05-16 10:00:00,47.48,47.55,47.4,47.49,53712.0,37.3356,37.3906,37.2727,37.3434,53712.0
2018-05-16 10:10:00,47.5,47.53,47.45,47.52,44505.0,37.3513,37.3749,37.312,37.367,44505.0
2018-05-16 10:20:00,47.52,47.58,47.47,47.54,76713.0,37.367,37.4142,37.3277,37.3828,76713.0
2018-05-16 10:30:00,47.54,47.68,47.54,47.63,118814.0,37.3828,37.4928,37.3828,37.4535,118814.0
2018-05-16 10:40:00,47.63,47.67,47.51,47.51,48085.0,37.4535,37.485,37.3592,37.3592,48085.0
2018-05-16 10:50:00,47.52,47.56,47.45,47.45,50091.0,37.367,37.3985,37.312,37.312,50091.0
2018-05-16 11:00:00,47.45,47.45,47.32,47.34,144239.0,37.312,37.312,37.2098,37.2255,144239.0
2018-05-16 11:10:00,47.33,47.37,47.27,47.28,49150.0,37.2176,37.2491,37.1704,37.1783,49150.0
2018-05-16 11:20:00,47.28,47.36,47.27,47.36,71309.0,37.1783,37.2412,37.1704,37.2412,71309.0
2018-05-16 11:30:00,47.36,47.47,47.35,47.45,38627.0,37.2412,37.3277,37.2333,37.312,38627.0
2018-05-16 11:40:00,47.45,47.48,47.41,47.47,32812.0,37.312,37.3356,37.2805,37.3277,32812.0
2018-05-16 11:50:00,47.47,47.57,47.46,47.57,34908.0,37.3277,37.4063,37.3198,37.4063,34908.0
2018-05-16 12:00:00,47.57,47.68,47.55,47.59,86165.0,37.4063,37.4928,37.3906,37.4221,86165.0
2018-05-16 12:10:00,47.58,47.68,47.58,47.68,34015.0,37.4142,37.4928,37.4142,37.4928,34015.0
2018-05-16 12:20:00,47.67,47.81,47.64,47.81,51635.0,37.485,37.5951,37.4614,37.5951,51635.0
2018-05-16 12:30:00,47.8,47.87,47.79,47.82,47466.0,37.5872,37.6422,37.5793,37.6029,47466.0
2018-05-16 12:40:00,47.81,47.85,47.8,47.82,108687.0,37.5951,37.6265,37.5872,37.6029,108687.0
2018-05-16 12:50:00,47.82,47.94,47.81,47.94,81079.0,37.6029,37.6973,37.5951,37.6973,81079.0
2018-05-16 13:00:00,47.94,47.99,47.94,47.96,51511.0,37.6973,37.7366,37.6973,37.713,51511.0
2018-05-16 13:10:00,47.96,48.0,47.92,47.98,79985.0,37.713,37.7445,37.6816,37.7287,79985.0
2018-05-16 13:20:00,47.97,48.03,47.95,47.96,68718.0,37.7209,37.7681,37.7052,37.713,68718.0
2018-05-16 13:30:00,47.96,48.03,47.96,48.03,65179.0,37.713,37.7681,37.713,37.7681,65179.0
2018-05-16 13:40:00,48.03,48.07,48.0,48.05,68253.0,37.7681,37.7995,37.7445,37.7838,68253.0
2018-05-16 13:50:00,48.04,48.09,48.02,48.09,61447.0,37.7759,37.8152,37.7602,37.8152,61447.0
2018-05-16 14:00:00,48.09,48.09,48.03,48.04,84626.0,37.8152,37.8152,37.7681,37.7759,84626.0
2018-05-16 14:10:00,48.04,48.09,48.03,48.04,57129.0,37.7759,37.8152,37.7681,37.7759,57129.0
2018-05-16 14:20:00,48.04,48.09,48.01,48.09,62418.0,37.7759,37.8152,37.7523,37.8152,62418.0
2018-05-16 14:30:00,48.08,48.1,48.05,48.09,51561.0,37.8074,37.8231,37.7838,37.8152,51561.0
2018-05-16 14:40:00,48.09,48.1,48.05,48.05,56520.0,37.8152,37.8231,37.7838,37.7838,56520.0
2018-05-16 14:50:00,48.05,48.09,48.05,48.08,53180.0,37.7838,37.8152,37.7838,37.8074,53180.0
2018-05-16 15:00:00,48.08,48.08,47.99,48.0,96011.0,37.8074,37.8074,37.7366,37.7445,96011.0
2018-05-16 15:10:00,47.99,48.04,47.96,48.01,131095.0,37.7366,37.7759,37.713,37.7523,131095.0
2018-05-16 15:20:00,48.0,48.02,47.93,47.95,74740.0,37.7445,37.7602,37.6894,37.7052,74740.0
2018-05-16 15:30:00,47.95,47.98,47.92,47.96,101519.0,37.7052,37.7287,37.6816,37.713,101519.0
2018-05-16 15:40:00,47.96,47.98,47.87,47.88,127356.0,37.713,37.7287,37.6422,37.6501,127356.0
2018-05-16 15:50:00,47.89,47.92,47.84,47.89,419618.0,37.658,37.6816,37.6187,37.658,419618.0
2018-05-17 09:30:00,47.68,47.89,47.58,47.58,116221.0,37.4928,37.658,37.4142,37.4142,116221.0
2018-05-17 09:40:00,47.58,47.72,47.46,47.64,76708.0,37.4142,37.5243,37.3198,37.4614,76708.0
2018-05-17 09:50:00,47.65,47.84,47.65,47.79,38308.0,37.4693,37.6187,37.4693,37.5793,38308.0
2018-05-17 10:00:00,47.82,47.99,47.81,47.96,42463.0,37.6029,37.7366,37.5951,37.713,42463.0
2018-05-17 10:10:00,47.96,48.02,47.91,47.94,63057.0,37.713,37.7602,37.6737,37.6973,63057.0
2018-05-17 10:20:00,47.94,48.0,47.93,47.95,48452.0,37.6973,37.7445,37.6894,37.7052,48452.0
2018-05-17 10:30:00,47.95,48.0,47.86,47.95,47202.0,37.7052,37.7445,37.6344,37.7052,47202.0
2018-05-17 10:40:00,47.95,48.16,47.95,48.12,86549.0,37.7052,37.8703,37.7052,37.8388,86549.0
2018-05-17 10:50:00,48.12,48.17,48.08,48.16,54181.0,37.8388,37.8782,37.8074,37.8703,54181.0
2018-05-17 11:00:00,48.15,48.18,48.1,48.11,54924.0,37.8624,37.886,37.8231,37.831,54924.0
2018-05-17 11:10:00,48.1,48.1,48.0,48.04,42285.0,37.8231,37.8231,37.7445,37.7759,42285.0
2018-05-17 11:20:00,48.05,48.15,48.04,48.13,86505.0,37.7838,37.8624,37.7759,37.8467,86505.0
2018-05-17 11:30:00,48.12,48.13,48.04,48.11,31050.0,37.8388,37.8467,37.7759,37.831,31050.0
2018-05-17 11:40:00,48.1,48.23,48.1,48.2,38734.0,37.8231,37.9253,37.8231,37.9017,38734.0
2018-05-17 11:50:00,48.19,48.24,48.14,48.19,32829.0,37.8939,37.9332,37.8546,37.8939,32829.0
2018-05-17 12:00:00,48.2,48.21,48.08,48.12,28579.0,37.9017,37.9096,37.8074,37.8388,28579.0
2018-05-17 12:10:00,48.11,48.17,48.1,48.16,26227.0,37.831,37.8782,37.8231,37.8703,26227.0
2018-05-17 12:20:00,48.16,48.21,48.15,48.15,37862.0,37.8703,37.9096,37.8624,37.8624,37862.0
2018-05-17 12:30:00,48.16,48.18,48.12,48.13,38820.0,37.8703,37.886,37.8388,37.8467,38820.0
2018-05-17 12:40:00,48.12,48.12,48.03,48.08,64559.0,37.8388,37.8388,37.7681,37.8074,64559.0
2018-05-17 12:50:00,48.08,48.15,48.06,48.1,44818.0,37.8074,37.8624,37.7917,37.8231,44818.0
2018-05-17 13:00:00,48.1,48.14,48.09,48.14,16909.0,37.8231,37.8546,37.8152,37.8546,16909.0
2018-05-17 13:10:00,48.13,48.16,48.09,48.14,32633.0,37.8467,37.8703,37.8152,37.8546,32633.0
2018-05-17 13:20:00,48.13,48.2,48.11,48.16,29206.0,37.8467,37.9017,37.831,37.8703,29206.0
2018-05-17 13:30:00,48.16,48.17,48.12,48.15,20819.0,37.8703,37.8782,37.8388,37.8624,20819.0
2018-05-17 13:40:00,48.14,48.18,48.11,48.15,57062.0,37.8546,37.886,37.831,37.8624,57062.0
2018-05-17 13:50:00,48.14,48.18,48.0,48.05,71358.0,37.8546,37.886,37.7445,37.7838,71358.0
2018-05-17 14:00:00,48.04,48.06,47.96,48.05,50979.0,37.7759,37.7917,37.713,37.7838,50979.0
2018-05-17 14:10:00,48.05,48.14,48.04,48.14,46266.0,37.7838,37.8546,37.7759,37.8546,46266.0
2018-05-17 14:20:00,48.14,48.19,48.12,48.16,44034.0,37.8546,37.8939,37.8388,37.8703,44034.0
2018-05-17 14:30:00,48.17,48.18,48.1,48.15,53033.0,37.8782,37.886,37.8231,37.8624,53033.0
2018-05-17 14:40:00,48.14,48.15,48.09,48.13,49710.0,37.8546,37.8624,37.8152,37.8467,49710.0
2018-05-17 14:50:00,48.12,48.14,48.09,48.14,35975.0,37.8388,37.8546,37.8152,37.8546,35975.0
2018-05-17 15:00:00,48.14,48.16,48.12,48.13,39651.0,37.8546,37.8703,37.8388,37.8467,39651.0
2018-05-17 15:10:00,48.13,48.14,48.02,48.06,46278.0,37.8467,37.8546,37.7602,37.7917,46278.0
2018-05-17 15:20:00,48.06,48.11,48.05,48.05,68354.0,37.7917,37.831,37.7838,37.7838,68354.0
2018-05-17 15:30:00,48.05,48.05,47.97,48.0,63408.0,37.7838,37.7838,37.7209,37.7445,63408.0
2018-05-17 15:40:00,48.0,48.12,47.98,48.12,117992.0,37.7445,37.8388,37.7287,37.8388,117992.0
2018-05-17 15:50:00,48.12,48.21,48.06,48.18,517919.0,37.8388,37.9096,37.7917,37.886,517919.0
2018-05-18 09:30:00,48.0,48.0,47.83,47.93,187117.0,37.7445,37.7445,37.6108,37.6894,187117.0
2018-05-18 09:40:00,47.93,47.95,47.78,47.82,56209.0,37.6894,37.7052,37.5715,37.6029,56209.0
2018-05-18 09:50:00,47.82,47.89,47.81,47.87,50545.0,37.6029,37.658,37.5951,37.6422,50545.0
2018-05-18 10:00:00,47.87,47.91,47.77,47.91,46747.0,37.6422,37.6737,37.5636,37.6737,46747.0
2018-05-18 10:10:00,47.92,48.0,47.92,47.93,34402.0,37.6816,37.7445,37.6816,37.6894,34402.0
2018-05-18 10:20:00,47.94,48.05,47.94,48.03,46996.0,37.6973,37.7838,37.6973,37.7681,46996.0
2018-05-18 10:30:00,48.02,48.02,47.79,47.8,41804.0,37.7602,37.7602,37.5793,37.5872,41804.0
2018-05-18 10:40:00,47.81,47.86,47.75,47.84,56118.0,37.5951,37.6344,37.5479,37.6187,56118.0
2018-05-18 10:50:00,47.85,47.94,47.84,47.89,43836.0,37.6265,37.6973,37.6187,37.658,43836.0
2018-05-18 11:00:00,47.9,47.99,47.88,47.94,40999.0,37.6658,37.7366,37.6501,37.6973,40999.0
2018-05-18 11:10:00,47.95,47.99,47.92,47.99,37171.0,37.7052,37.7366,37.6816,37.7366,37171.0
2018-05-18 11:20:00,47.99,48.0,47.91,47.96,48421.0,37.7366,37.7445,37.6737,37.713,48421.0
2018-05-18 11:30:00,47.96,48.07,47.94,48.05,44998.0,37.713,37.7995,37.6973,37.7838,44998.0
2018-05-18 11:40:00,48.05,48.08,47.97,47.99,32158.0,37.7838,37.8074,37.7209,37.7366,32158.0
2018-05-18 11:50:00,47.99,48.04,47.96,48.0,35088.0,37.7366,37.7759,37.713,37.7445,35088.0
2018-05-18 12:00:00,48.01,48.01,47.94,47.99,51426.0,37.7523,37.7523,37.6973,37.7366,51426.0
2018-05-18 12:10:00,47.98,48.02,47.97,48.01,31260.0,37.7287,37.7602,37.7209,37.7523,31260.0
2018-05-18 12:20:00,48.0,48.02,47.94,47.97,49120.0,37.7445,37.7602,37.6973,37.7209,49120.0
2018-05-18 12:30:00,47.98,48.01,47.95,48.01,49068.0,37.7287,37.7523,37.7052,37.7523,49068.0
2018-05-18 12:40:00,48.0,48.09,48.0,48.08,48688.0,37.7445,37.8152,37.7445,37.8074,48688.0
2018-05-18 12:50:00,48.08,48.09,48.02,48.04,130149.0,37.8074,37.8152,37.7602,37.7759,130149.0
2018-05-18 13:00:00,48.05,48.05,47.95,48.0,44377.0,37.7838,37.7838,37.7052,37.7445,44377.0
2018-05-18 13:10:00,48.01,48.04,47.97,48.03,23455.0,37.7523,37.7759,37.7209,37.7681,23455.0
2018-05-18 13:20:00,48.02,48.1,48.0,48.07,157912.0,37.7602,37.8231,37.7445,37.7995,157912.0
2018-05-18 13:30:00,48.06,48.07,47.95,47.95,33798.0,37.7917,37.7995,37.7052,37.7052,33798.0
2018-05-18 13:40:00,47.95,47.96,47.9,47.93,29038.0,37.7052,37.713,37.6658,37.6894,29038.0
2018-05-18 13:50:00,47.94,47.94,47.88,47.91,29152.0,37.6973,37.6973,37.6501,37.6737,29152.0
2018-05-18 14:00:00,47.91,47.92,47.87,47.92,28620.0,37.6737,37.6816,37.6422,37.6816,28620.0
2018-05-18 14:10:00,47.91,47.93,47.88,47.9,23768.0,37.6737,37.6894,37.6501,37.6658,23768.0
2018-05-18 14:20:00,47.9,47.91,47.86,47.89,42845.0,37.6658,37.6737,37.6344,37.658,42845.0
2018-05-18 14:30:00,47.88,47.9,47.86,47.87,32043.0,37.6501,37.6658,37.6344,37.6422,32043.0
2018-05-18 14:40:00,47.88,47.91,47.87,47.88,36043.0,37.6501,37.6737,37.6422,37.6501,36043.0
2018-05-18 14:50:00,47.88,47.9,47.85,47.87,33965.0,37.6501,37.6658,37.6265,37.6422,33965.0
2018-05-18 15:00:00,47.87,47.87,47.8,47.8,36684.0,37.6422,37.6422,37.5872,37.5872,36684.0
2018-05-18 15:10:00,47.8,47.81,47.78,47.8,37853.0,37.5872,37.5951,37.5715,37.5872,37853.0
2018-05-18 15:20:00,47.8,47.81,47.77,47.8,44741.0,37.5872,37.5951,37.5636,37.5872,44741.0
2018-05-18 15:30:00,47.8,47.82,47.76,47.82,90279.0,37.5872,37.6029,37.5558,37.6029,90279.0
2018-05-18 15:40:00,47.82,47.85,47.8,47.82,104685.0,37.6029,37.6265,37.5872,37.6029,104685.0
2018-05-18 15:50:00,47.82,47.83,47.77,47.78,223405.0,37.6029,37.6108,37.5636,37.5715,223405.0
2018-05-21 09:30:00,48.01,48.09,47.95,48.02,114997.0,37.7523,37.8152,37.7052,37.7602,114997.0
2018-05-21 09:40:00,48.01,48.19,48.0,48.09,52804.0,37.7523,37.8939,37.7445,37.8152,52804.0
2018-05-21 09:50:00,48.09,48.13,47.94,47.95,83140.0,37.8152,37.8467,37.6973,37.7052,83140.0
2018-05-21 10:00:00,47.95,47.97,47.87,47.91,79696.0,37.7052,37.7209,37.6422,37.6737,79696.0
2018-05-21 10:10:00,47.91,48.06,47.9,48.04,64005.0,37.6737,37.7917,37.6658,37.7759,64005.0
2018-05-21 10:20:00,48.05,48.06,48.0,48.05,45448.0,37.7838,37.7917,37.7445,37.7838,45448.0
2018-05-21 10:30:00,48.05,48.12,48.04,48.07,39689.0,37.7838,37.8388,37.7759,37.7995,39689.0
2018-05-21 10:40:00,48.07,48.13,48.05,48.06,44578.0,37.7995,37.8467,37.7838,37.7917,44578.0
2018-05-21 10:50:00,48.06,48.06,48.01,48.04,34967.0,37.7917,37.7917,37.7523,37.7759,34967.0
2018-05-21 11:00:00,48.03,48.04,47.98,48.03,40189.0,37.7681,37.7759,37.7287,37.7681,40189.0
2018-05-21 11:10:00,48.03,48.08,47.99,48.08,45475.0,37.7681,37.8074,37.7366,37.8074,45475.0
2018-05-21 11:20:00,48.07,48.11,47.92,47.96,46807.0,37.7995,37.831,37.6816,37.713,46807.0
2018-05-21 11:30:00,47.97,48.0,47.92,47.97,34939.0,37.7209,37.7445,37.6816,37.7209,34939.0
2018-05-21 11:40:00,47.97,48.03,47.96,48.02,19590.0,37.7209,37.7681,37.713,37.7602,19590.0
2018-05-21 11:50:00,48.01,48.04,47.99,48.03,24406.0,37.7523,37.7759,37.7366,37.7681,24406.0
2018-05-21 12:00:00,48.04,48.07,48.01,48.01,31907.0,37.7759,37.7995,37.7523,37.7523,31907.0
2018-05-21 12:10:00,48.02,48.11,48.02,48.03,38623.0,37.7602,37.831,37.7602,37.7681,38623.0
2018-05-21 12:20:00,48.03,48.04,47.99,48.0,22100.0,37.7681,37.7759,37.7366,37.7445,22100.0
2018-05-21 12:30:00,48.0,48.01,47.97,47.99,14703.0,37.7445,37.7523,37.7209,37.7366,14703.0
2018-05-21 12:40:00,47.98,48.02,47.96,47.97,35352.0,37.7287,37.7602,37.713,37.7209,35352.0
2018-05-21 12:50:00,47.98,48.03,47.97,48.03,42480.0,37.7287,37.7681,37.7209,37.7681,42480.0
2018-05-21 13:00:00,48.03,48.04,47.99,48.03,59964.0,37.7681,37.7759,37.7366,37.7681,59964.0
2018-05-21 13:10:00,48.03,48.08,47.99,48.07,69610.0,37.7681,37.8074,37.7366,37.7995,69610.0
2018-05-21 13:20:00,48.06,48.07,48.03,48.05,38018.0,37.7917,37.7995,37.7681,37.7838,38018.0
2018-05-21 13:30:00,48.05,48.09,48.04,48.09,45382.0,37.7838,37.8152,37.7759,37.8152,45382.0
2018-05-21 13:40:00,48.08,48.13,48.08,48.09,28760.0,37.8074,37.8467,37.8074,37.8152,28760.0
2018-05-21 13:50:00,48.09,48.12,48.09,48.12,25313.0,37.8152,37.8388,37.8152,37.8388,25313.0
2018-05-21 14:00:00,48.12,48.13,48.08,48.11,42224.0,37.8388,37.8467,37.8074,37.831,42224.0
2018-05-21 14:10:00,48.11,48.13,48.05,48.08,42614.0,37.831,37.8467,37.7838,37.8074,42614.0
2018-05-21 14:20:00,48.08,48.08,48.05,48.06,31037.0,37.8074,37.8074,37.7838,37.7917,31037.0
2018-05-21 14:30:00,48.05,48.06,47.97,48.0,155134.0,37.7838,37.7917,37.7209,37.7445,155134.0
2018-05-21 14:40:00,47.99,48.06,47.98,48.04,90504.0,37.7366,37.7917,37.7287,37.7759,90504.0
2018-05-21 14:50:00,48.04,48.1,48.04,48.07,57866.0,37.7759,37.8231,37.7759,37.7995,57866.0
2018-05-21 15:00:00,48.07,48.08,48.04,48.06,40039.0,37.7995,37.8074,37.7759,37.7917,40039.0
2018-05-21 15:10:00,48.05,48.09,48.04,48.06,36846.0,37.7838,37.8152,37.7759,37.7917,36846.0
2018-05-21 15:20:00,48.07,48.08,47.96,48.0,123930.0,37.7995,37.8074,37.713,37.7445,123930.0
2018-05-21 15:30:00,48.0,48.04,47.97,48.03,101239.0,37.7445,37.7759,37.7209,37.7681,101239.0
2018-05-21 15:40:00,48.03,48.04,47.99,48.01,102700.0,37.7681,37.7759,37.7366,37.7523,102700.0
2018-05-21 15:50:00,48.01,48.09,48.0,48.09,297817.0,37.7523,37.8152,37.7445,37.8152,297817.0
2018-05-22 09:30:00,48.12,48.31,48.06,48.21,70667.0,37.8388,37.9882,37.7917,37.9096,70667.0
2018-05-22 09:40:00,48.21,48.32,48.15,48.32,46306.0,37.9096,37.9961,37.8624,37.9961,46306.0
2018-05-22 09:50:00,48.32,48.4,48.25,48.33,56788.0,37.9961,38.059,37.9411,38.004,56788.0
2018-05-22 10:00:00,48.32,48.46,48.29,48.45,28361.0,37.9961,38.1062,37.9725,38.0983,28361.0
2018-05-22 10:10:00,48.46,48.52,48.28,48.28,47435.0,38.1062,38.1534,37.9646,37.9646,47435.0
2018-05-22 10:20:00,48.29,48.34,48.23,48.24,40365.0,37.9725,38.0118,37.9253,37.9332,40365.0
2018-05-22 10:30:00,48.24,48.36,48.22,48.34,31625.0,37.9332,38.0276,37.9175,38.0118,31625.0
2018-05-22 10:40:00,48.36,48.38,48.2,48.3,48605.0,38.0276,38.0433,37.9017,37.9804,48605.0
2018-05-22 10:50:00,48.29,48.42,48.29,48.37,23604.0,37.9725,38.0747,37.9725,38.0354,23604.0
2018-05-22 11:00:00,48.37,48.52,48.37,48.43,37366.0,38.0354,38.1534,38.0354,38.0826,37366.0
2018-05-22 11:10:00,48.42,48.48,48.41,48.47,25486.0,38.0747,38.1219,38.0669,38.1141,25486.0
2018-05-22 11:20:00,48.47,48.52,48.47,48.5,54955.0,38.1141,38.1534,38.1141,38.1376,54955.0
2018-05-22 11:30:00,48.5,48.52,48.46,48.48,30579.0,38.1376,38.1534,38.1062,38.1219,30579.0
2018-05-22 11:40:00,48.47,48.47,48.42,48.46,35339.0,38.1141,38.1141,38.0747,38.1062,35339.0
2018-05-22 11:50:00,48.46,48.5,48.46,48.48,19976.0,38.1062,38.1376,38.1062,38.1219,19976.0
2018-05-22 12:00:00,48.48,48.49,48.44,48.44,17257.0,38.1219,38.1298,38.0905,38.0905,17257.0
2018-05-22 12:10:00,48.45,48.5,48.43,48.48,26216.0,38.0983,38.1376,38.0826,38.1219,26216.0
2018-05-22 12:20:00,48.48,48.5,48.45,48.48,25512.0,38.1219,38.1376,38.0983,38.1219,25512.0
2018-05-22 12:30:00,48.47,48.5,48.46,48.49,19829.0,38.1141,38.1376,38.1062,38.1298,19829.0
2018-05-22 12:40:00,48.48,48.53,48.48,48.5,37585.0,38.1219,38.1612,38.1219,38.1376,37585.0
2018-05-22 12:50:00,48.5,48.56,48.48,48.53,27317.0,38.1376,38.1848,38.1219,38.1612,27317.0
2018-05-22 13:00:00,48.53,48.59,48.51,48.58,41915.0,38.1612,38.2084,38.1455,38.2006,41915.0
2018-05-22 13:10:00,48.58,48.61,48.55,48.57,47459.0,38.2006,38.2241,38.177,38.1927,47459.0
2018-05-22 13:20:00,48.57,48.65,48.55,48.63,44465.0,38.1927,38.2556,38.177,38.2399,44465.0
2018-05-22 13:30:00,48.63,48.63,48.59,48.62,26351.0,38.2399,38.2399,38.2084,38.232,26351.0
2018-05-22 13:40:00,48.62,48.64,48.59,48.62,20027.0,38.232,38.2477,38.2084,38.232,20027.0
2018-05-22 13:50:00,48.62,48.68,48.57,48.59,126913.0,38.232,38.2792,38.1927,38.2084,126913.0
2018-05-22 14:00:00,48.58,48.63,48.57,48.6,69239.0,38.2006,38.2399,38.1927,38.2163,69239.0
2018-05-22 14:10:00,48.6,48.63,48.59,48.62,42313.0,38.2163,38.2399,38.2084,38.232,42313.0
2018-05-22 14:20:00,48.63,48.7,48.62,48.69,65018.0,38.2399,38.2949,38.232,38.287,65018.0
2018-05-22 14:30:00,48.68,48.69,48.64,48.65,30841.0,38.2792,38.287,38.2477,38.2556,30841.0
2018-05-22 14:40:00,48.64,48.65,48.59,48.59,77171.0,38.2477,38.2556,38.2084,38.2084,77171.0
2018-05-22 14:50:00,48.58,48.59,48.49,48.53,65449.0,38.2006,38.2084,38.1298,38.1612,65449.0
2018-05-22 15:00:00,48.52,48.56,48.49,48.54,61092.0,38.1534,38.1848,38.1298,38.1691,61092.0
2018-05-22 15:10:00,48.53,48.56,48.49,48.54,96208.0,38.1612,38.1848,38.1298,38.1691,96208.0
2018-05-22 15:20:00,48.54,48.57,48.52,48.53,77824.0,38.1691,38.1927,38.1534,38.1612,77824.0
2018-05-22 15:30:00,48.53,48.63,48.49,48.61,235750.0,38.1612,38.2399,38.1298,38.2241,235750.0
2018-05-22 15:40:00,48.6,48.63,48.5,48.5,159088.0,38.2163,38.2399,38.1376,38.1376,159088.0
2018-05-22 15:50:00,48.5,48.55,48.42,48.48,296511.0,38.1376,38.177,38.0747,38.1219,296511.0
2018-05-23 09:30:00,48.22,48.46,48.07,48.1,203457.0,37.9175,38.1062,37.7995,37.8231,203457.0
2018-05-23 09:40:00,48.1,48.2,47.94,47.94,124544.0,37.8231,37.9017,37.6973,37.6973,124544.0
2018-05-23 09:50:00,47.94,48.07,47.9,48.01,71719.0,37.6973,37.7995,37.6658,37.7523,71719.0
2018-05-23 10:00:00,48.0,48.06,47.96,48.04,87106.0,37.7445,37.7917,37.713,37.7759,87106.0
2018-05-23 10:10:00,48.04,48.09,48.0,48.05,67177.0,37.7759,37.8152,37.7445,37.7838,67177.0
2018-05-23 10:20:00,48.05,48.1,48.01,48.04,57048.0,37.7838,37.8231,37.7523,37.7759,57048.0
2018-05-23 10:30:00,48.04,48.04,47.9,47.9,77591.0,37.7759,37.7759,37.6658,37.6658,77591.0
2018-05-23 10:40:00,47.9,47.9,47.82,47.86,76048.0,37.6658,37.6658,37.6029,37.6344,76048.0
2018-05-23 10:50:00,47.86,47.9,47.79,47.88,91110.0,37.6344,37.6658,37.5793,37.6501,91110.0
2018-05-23 11:00:00,47.87,47.92,47.81,47.85,115530.0,37.6422,37.6816,37.5951,37.6265,115530.0
2018-05-23 11:10:00,47.85,48.1,47.83,48.06,112045.0,37.6265,37.8231,37.6108,37.7917,112045.0
2018-05-23 11:20:00,48.07,48.08,48.0,48.04,58275.0,37.7995,37.8074,37.7445,37.7759,58275.0
2018-05-23 11:30:00,48.04,48.08,48.0,48.05,67958.0,37.7759,37.8074,37.7445,37.7838,67958.0
2018-05-23 11:40:00,48.05,48.08,48.02,48.07,93324.0,37.7838,37.8074,37.7602,37.7995,93324.0
2018-05-23 11:50:00,48.08,48.14,48.01,48.02,89700.0,37.8074,37.8546,37.7523,37.7602,89700.0
2018-05-23 12:00:00,48.02,48.16,48.01,48.16,60505.0,37.7602,37.8703,37.7523,37.8703,60505.0
2018-05-23 12:10:00,48.15,48.18,48.08,48.11,51743.0,37.8624,37.886,37.8074,37.831,51743.0
2018-05-23 12:20:00,48.1,48.11,48.03,48.07,57222.0,37.8231,37.831,37.7681,37.7995,57222.0
2018-05-23 12:30:00,48.07,48.1,48.04,48.09,40877.0,37.7995,37.8231,37.7759,37.8152,40877.0
2018-05-23 12:40:00,48.09,48.13,48.07,48.09,32609.0,37.8152,37.8467,37.7995,37.8152,32609.0
2018-05-23 12:50:00,48.09,48.13,48.07,48.12,33429.0,37.8152,37.8467,37.7995,37.8388,33429.0
2018-05-23 13:00:00,48.11,48.12,48.08,48.1,57062.0,37.831,37.8388,37.8074,37.8231,57062.0
2018-05-23 13:10:00,48.1,48.11,48.06,48.08,39482.0,37.8231,37.831,37.7917,37.8074,39482.0
2018-05-23 13:20:00,48.08,48.14,48.08,48.13,26796.0,37.8074,37.8546,37.8074,37.8467,26796.0
2018-05-23 13:30:00,48.13,48.14,48.1,48.12,33274.0,37.8467,37.8546,37.8231,37.8388,33274.0
2018-05-23 13:40:00,48.12,48.16,48.1,48.13,67781.0,37.8388,37.8703,37.8231,37.8467,67781.0
2018-05-23 13:50:00,48.13,48.16,48.11,48.11,47528.0,37.8467,37.8703,37.831,37.831,47528.0
2018-05-23 14:00:00,48.12,48.25,48.11,48.2,102400.0,37.8388,37.9411,37.831,37.9017,102400.0
2018-05-23 14:10:00,48.2,48.22,48.12,48.14,49415.0,37.9017,37.9175,37.8388,37.8546,49415.0
2018-05-23 14:20:00,48.14,48.2,48.09,48.11,104575.0,37.8546,37.9017,37.8152,37.831,104575.0
2018-05-23 14:30:00,48.11,48.12,48.06,48.09,73826.0,37.831,37.8388,37.7917,37.8152,73826.0
2018-05-23 14:40:00,48.09,48.12,48.05,48.08,48822.0,37.8152,37.8388,37.7838,37.8074,48822.0
2018-05-23 14:50:00,48.08,48.23,48.07,48.23,63930.0,37.8074,37.9253,37.7995,37.9253,63930.0
2018-05-23 15:00:00,48.23,48.28,48.19,48.2,64218.0,37.9253,37.9646,37.8939,37.9017,64218.0
2018-05-23 15:10:00,48.21,48.21,48.14,48.16,86226.0,37.9096,37.9096,37.8546,37.8703,86226.0
2018-05-23 15:20:00,48.16,48.25,48.16,48.25,78651.0,37.8703,37.9411,37.8703,37.9411,78651.0
2018-05-23 15:30:00,48.24,48.29,48.2,48.25,92418.0,37.9332,37.9725,37.9017,37.9411,92418.0
2018-05-23 15:40:00,48.25,48.3,48.23,48.3,171719.0,37.9411,37.9804,37.9253,37.9804,171719.0
2018-05-23 15:50:00,48.3,48.45,48.3,48.45,421068.0,37.9804,38.0983,37.9804,38.0983,421068.0
2018-05-24 09:30:00,48.06,48.39,48.05,48.39,145300.0,37.7917,38.0511,37.7838,38.0511,145300.0
2018-05-24 09:40:00,48.39,48.52,48.17,48.2,135958.0,38.0511,38.1534,37.8782,37.9017,135958.0
2018-05-24 09:50:00,48.19,48.2,47.84,47.9,191088.0,37.8939,37.9017,37.6187,37.6658,191088.0
2018-05-24 10:00:00,47.91,48.0,47.87,47.93,117217.0,37.6737,37.7445,37.6422,37.6894,117217.0
2018-05-24 10:10:00,47.94,48.04,47.91,47.94,91901.0,37.6973,37.7759,37.6737,37.6973,91901.0
2018-05-24 10:20:00,47.94,47.96,47.81,47.84,103581.0,37.6973,37.713,37.5951,37.6187,103581.0
2018-05-24 10:30:00,47.83,47.84,47.73,47.83,125034.0,37.6108,37.6187,37.5322,37.6108,125034.0
2018-05-24 10:40:00,47.83,47.86,47.67,47.74,85361.0,37.6108,37.6344,37.485,37.54,85361.0
2018-05-24 10:50:00,47.75,47.82,47.64,47.74,154861.0,37.5479,37.6029,37.4614,37.54,154861.0
2018-05-24 11:00:00,47.74,47.88,47.73,47.88,158404.0,37.54,37.6501,37.5322,37.6501,158404.0
2018-05-24 11:10:00,47.89,47.95,47.82,47.94,67202.0,37.658,37.7052,37.6029,37.6973,67202.0
2018-05-24 11:20:00,47.94,47.97,47.85,47.96,50091.0,37.6973,37.7209,37.6265,37.713,50091.0
2018-05-24 11:30:00,47.95,48.02,47.9,47.92,103696.0,37.7052,37.7602,37.6658,37.6816,103696.0
2018-05-24 11:40:00,47.93,48.06,47.93,48.01,53665.0,37.6894,37.7917,37.6894,37.7523,53665.0
2018-05-24 11:50:00,48.01,48.07,47.91,48.04,131608.0,37.7523,37.7995,37.6737,37.7759,131608.0
2018-05-24 12:00:00,48.04,48.09,47.93,47.94,83962.0,37.7759,37.8152,37.6894,37.6973,83962.0
2018-05-24 12:10:00,47.94,48.07,47.93,48.05,50706.0,37.6973,37.7995,37.6894,37.7838,50706.0
2018-05-24 12:20:00,48.05,48.11,48.03,48.08,73513.0,37.7838,37.831,37.7681,37.8074,73513.0
2018-05-24 12:30:00,48.08,48.13,48.0,48.03,53463.0,37.8074,37.8467,37.7445,37.7681,53463.0
2018-05-24 12:40:00,48.03,48.07,48.01,48.06,31393.0,37.7681,37.7995,37.7523,37.7917,31393.0
2018-05-24 12:50:00,48.06,48.06,47.98,48.03,28067.0,37.7917,37.7917,37.7287,37.7681,28067.0
2018-05-24 13:00:00,48.02,48.14,48.01,48.13,78984.0,37.7602,37.8546,37.7523,37.8467,78984.0
2018-05-24 13:10:00,48.12,48.18,48.08,48.12,44799.0,37.8388,37.886,37.8074,37.8388,44799.0
2018-05-24 13:20:00,48.13,48.14,48.05,48.06,34924.0,37.8467,37.8546,37.7838,37.7917,34924.0
2018-05-24 13:30:00,48.06,48.09,48.05,48.06,35052.0,37.7917,37.8152,37.7838,37.7917,35052.0
2018-05-24 13:40:00,48.07,48.09,48.04,48.07,63239.0,37.7995,37.8152,37.7759,37.7995,63239.0
2018-05-24 13:50:00,48.07,48.09,47.97,47.99,151801.0,37.7995,37.8152,37.7209,37.7366,151801.0
2018-05-24 14:00:00,47.99,48.0,47.94,47.97,53854.0,37.7366,37.7445,37.6973,37.7209,53854.0
2018-05-24 14:10:00,47.98,48.03,47.97,48.0,122460.0,37.7287,37.7681,37.7209,37.7445,122460.0
2018-05-24 14:20:00,48.01,48.05,47.99,48.01,66530.0,37.7523,37.7838,37.7366,37.7523,66530.0
2018-05-24 14:30:00,48.01,48.03,47.97,48.01,56103.0,37.7523,37.7681,37.7209,37.7523,56103.0
2018-05-24 14:40:00,48.01,48.01,47.94,47.95,49832.0,37.7523,37.7523,37.6973,37.7052,49832.0
2018-05-24 14:50:00,47.96,47.99,47.94,47.97,50228.0,37.713,37.7366,37.6973,37.7209,50228.0
2018-05-24 15:00:00,47.96,48.0,47.93,48.0,95001.0,37.713,37.7445,37.6894,37.7445,95001.0
2018-05-24 15:10:00,48.0,48.01,47.96,48.0,62774.0,37.7445,37.7523,37.713,37.7445,62774.0
2018-05-24 15:20:00,48.0,48.09,47.99,48.07,112887.0,37.7445,37.8152,37.7366,37.7995,112887.0
2018-05-24 15:30:00,48.06,48.1,48.06,48.07,124863.0,37.7917,37.8231,37.7917,37.7995,124863.0
2018-05-24 15:40:00,48.07,48.09,47.98,48.09,223381.0,37.7995,37.8152,37.7287,37.8152,223381.0
2018-05-24 15:50:00,48.08,48.09,48.01,48.02,332626.0,37.8074,37.8152,37.7523,37.7602,332626.0
2018-05-25 09:30:00,47.93,47.96,47.77,47.87,118200.0,37.6894,37.713,37.5636,37.6422,118200.0
2018-05-25 09:40:00,47.86,47.88,47.78,47.78,128506.0,37.6344,37.6501,37.5715,37.5715,128506.0
2018-05-25 09:50:00,47.78,47.79,47.66,47.73,135321.0,37.5715,37.5793,37.4771,37.5322,135321.0
2018-05-25 10:00:00,47.73,47.84,47.67,47.71,86802.0,37.5322,37.6187,37.485,37.5164,86802.0
2018-05-25 10:10:00,47.73,47.75,47.61,47.67,112906.0,37.5322,37.5479,37.4378,37.485,112906.0
2018-05-25 10:20:00,47.67,47.68,47.52,47.56,132895.0,37.485,37.4928,37.367,37.3985,132895.0
2018-05-25 10:30:00,47.57,47.65,47.57,47.62,102392.0,37.4063,37.4693,37.4063,37.4457,102392.0
2018-05-25 10:40:00,47.62,47.67,47.58,47.59,165606.0,37.4457,37.485,37.4142,37.4221,165606.0
2018-05-25 10:50:00,47.59,47.69,47.58,47.64,65493.0,37.4221,37.5007,37.4142,37.4614,65493.0
2018-05-25 11:00:00,47.65,47.75,47.64,47.75,62401.0,37.4693,37.5479,37.4614,37.5479,62401.0
2018-05-25 11:10:00,47.75,47.78,47.65,47.66,93643.0,37.5479,37.5715,37.4693,37.4771,93643.0
2018-05-25 11:20:00,47.66,47.72,47.64,47.71,56640.0,37.4771,37.5243,37.4614,37.5164,56640.0
2018-05-25 11:30:00,47.71,47.74,47.69,47.73,62066.0,37.5164,37.54,37.5007,37.5322,62066.0
2018-05-25 11:40:00,47.73,47.73,47.69,47.72,35013.0,37.5322,37.5322,37.5007,37.5243,35013.0
2018-05-25 11:50:00,47.71,47.72,47.65,47.65,39603.0,37.5164,37.5243,37.4693,37.4693,39603.0
2018-05-25 12:00:00,47.65,47.65,47.52,47.53,63310.0,37.4693,37.4693,37.367,37.3749,63310.0
2018-05-25 12:10:00,47.54,47.56,47.51,47.53,45068.0,37.3828,37.3985,37.3592,37.3749,45068.0
2018-05-25 12:20:00,47.52,47.56,47.49,47.52,131032.0,37.367,37.3985,37.3434,37.367,131032.0
2018-05-25 12:30:00,47.52,47.53,47.49,47.52,60941.0,37.367,37.3749,37.3434,37.367,60941.0
2018-05-25 12:40:00,47.52,47.54,47.45,47.45,60657.0,37.367,37.3828,37.312,37.312,60657.0
2018-05-25 12:50:00,47.46,47.5,47.44,47.47,46755.0,37.3198,37.3513,37.3041,37.3277,46755.0
2018-05-25 13:00:00,47.47,47.48,47.45,47.46,48770.0,37.3277,37.3356,37.312,37.3198,48770.0
2018-05-25 13:10:00,47.46,47.47,47.44,47.45,36740.0,37.3198,37.3277,37.3041,37.312,36740.0
2018-05-25 13:20:00,47.45,47.45,47.4,47.42,51716.0,37.312,37.312,37.2727,37.2884,51716.0
2018-05-25 13:30:00,47.41,47.41,47.36,47.39,38383.0,37.2805,37.2805,37.2412,37.2648,38383.0
2018-05-25 13:40:00,47.39,47.42,47.37,47.4,116811.0,37.2648,37.2884,37.2491,37.2727,116811.0
2018-05-25 13:50:00,47.41,47.42,47.36,47.37,28216.0,37.2805,37.2884,37.2412,37.2491,28216.0
2018-05-25 14:00:00,47.38,47.45,47.37,47.41,74418.0,37.2569,37.312,37.2491,37.2805,74418.0
2018-05-25 14:10:00,47.41,47.43,47.39,47.43,42804.0,37.2805,37.2963,37.2648,37.2963,42804.0
2018-05-25 14:20:00,47.43,47.5,47.42,47.48,47288.0,37.2963,37.3513,37.2884,37.3356,47288.0
2018-05-25 14:30:00,47.48,47.49,47.43,47.44,50459.0,37.3356,37.3434,37.2963,37.3041,50459.0
2018-05-25 14:40:00,47.44,47.44,47.35,47.37,57639.0,37.3041,37.3041,37.2333,37.2491,57639.0
2018-05-25 14:50:00,47.37,47.41,47.36,47.37,46127.0,37.2491,37.2805,37.2412,37.2491,46127.0
2018-05-25 15:00:00,47.37,47.41,47.34,47.41,52990.0,37.2491,37.2805,37.2255,37.2805,52990.0
2018-05-25 15:10:00,47.41,47.55,47.41,47.53,65007.0,37.2805,37.3906,37.2805,37.3749,65007.0
2018-05-25 15:20:00,47.54,47.64,47.53,47.64,66560.0,37.3828,37.4614,37.3749,37.4614,66560.0
2018-05-25 15:30:00,47.63,47.64,47.57,47.59,92089.0,37.4535,37.4614,37.4063,37.4221,92089.0
2018-05-25 15:40:00,47.59,47.67,47.58,47.66,162299.0,37.4221,37.485,37.4142,37.4771,162299.0
2018-05-25 15:50:00,47.67,47.7,47.63,47.67,352022.0,37.485,37.5086,37.4535,37.485,352022.0
2018-05-29 09:30:00,47.0,47.04,46.62,46.62,265295.0,36.9581,36.9896,36.6593,36.6593,265295.0
2018-05-29 09:40:00,46.62,46.67,46.35,46.52,222375.0,36.6593,36.6986,36.447,36.5807,222375.0
2018-05-29 09:50:00,46.52,46.73,46.48,46.71,183452.0,36.5807,36.7458,36.5492,36.7301,183452.0
2018-05-29 10:00:00,46.71,46.8,46.66,46.71,138697.0,36.7301,36.8009,36.6908,36.7301,138697.0
2018-05-29 10:10:00,46.71,46.74,46.59,46.62,91525.0,36.7301,36.7537,36.6357,36.6593,91525.0
2018-05-29 10:20:00,46.63,46.79,46.62,46.72,142142.0,36.6672,36.793,36.6593,36.738,142142.0
2018-05-29 10:30:00,46.72,46.72,46.4,46.44,165454.0,36.738,36.738,36.4863,36.5178,165454.0
2018-05-29 10:40:00,46.43,46.45,46.26,46.33,202902.0,36.5099,36.5256,36.3762,36.4313,202902.0
2018-05-29 10:50:00,46.33,46.36,46.23,46.26,140298.0,36.4313,36.4549,36.3526,36.3762,140298.0
2018-05-29 11:00:00,46.26,46.27,45.99,46.06,241253.0,36.3762,36.3841,36.1639,36.219,241253.0
2018-05-29 11:10:00,46.06,46.14,46.01,46.04,130575.0,36.219,36.2819,36.1796,36.2032,130575.0
2018-05-29 11:20:00,46.04,46.2,46.01,46.15,107969.0,36.2032,36.3291,36.1796,36.2897,107969.0
2018-05-29 11:30:00,46.15,46.16,45.97,45.97,129449.0,36.2897,36.2976,36.1482,36.1482,129449.0
2018-05-29 11:40:00,45.98,45.98,45.75,45.85,164766.0,36.1561,36.1561,35.9752,36.0538,164766.0
2018-05-29 11:50:00,45.85,45.85,45.66,45.66,139006.0,36.0538,36.0538,35.9044,35.9044,139006.0
2018-05-29 12:00:00,45.66,45.67,45.44,45.46,199349.0,35.9044,35.9123,35.7314,35.7472,199349.0
2018-05-29 12:10:00,45.46,45.47,45.31,45.45,162139.0,35.7472,35.755,35.6292,35.7393,162139.0
2018-05-29 12:20:00,45.45,45.58,45.43,45.45,129951.0,35.7393,35.8415,35.7236,35.7393,129951.0
2018-05-29 12:30:00,45.45,45.61,45.44,45.55,135578.0,35.7393,35.8651,35.7314,35.8179,135578.0
2018-05-29 12:40:00,45.56,45.63,45.54,45.62,120801.0,35.8258,35.8808,35.8101,35.873,120801.0
2018-05-29 12:50:00,45.63,45.7,45.61,45.64,142960.0,35.8808,35.9359,35.8651,35.8887,142960.0
2018-05-29 13:00:00,45.64,45.64,45.42,45.43,102642.0,35.8887,35.8887,35.7157,35.7236,102642.0
2018-05-29 13:10:00,45.43,45.51,45.4,45.49,106240.0,35.7236,35.7865,35.7,35.7708,106240.0
2018-05-29 13:20:00,45.49,45.5,45.41,45.46,101214.0,35.7708,35.7786,35.7078,35.7472,101214.0
2018-05-29 13:30:00,45.46,45.46,45.28,45.29,127666.0,35.7472,35.7472,35.6056,35.6135,127666.0
2018-05-29 13:40:00,45.29,45.39,45.25,45.36,109231.0,35.6135,35.6921,35.582,35.6685,109231.0
2018-05-29 13:50:00,45.36,45.42,45.36,45.36,89849.0,35.6685,35.7157,35.6685,35.6685,89849.0
2018-05-29 14:00:00,45.35,45.36,45.23,45.27,96348.0,35.6607,35.6685,35.5663,35.5978,96348.0
2018-05-29 14:10:00,45.27,45.28,45.14,45.2,121691.0,35.5978,35.6056,35.4955,35.5427,121691.0
2018-05-29 14:20:00,45.19,45.25,45.08,45.25,168563.0,35.5348,35.582,35.4484,35.582,168563.0
2018-05-29 14:30:00,45.25,45.28,45.12,45.13,116993.0,35.582,35.6056,35.4798,35.4877,116993.0
2018-05-29 14:40:00,45.13,45.15,45.01,45.03,158581.0,35.4877,35.5034,35.3933,35.409,158581.0
2018-05-29 14:50:00,45.03,45.03,44.92,44.93,176140.0,35.409,35.409,35.3225,35.3304,176140.0
2018-05-29 15:00:00,44.94,45.12,44.91,45.08,154420.0,35.3383,35.4798,35.3147,35.4484,154420.0
2018-05-29 15:10:00,45.08,45.1,44.91,44.94,174377.0,35.4484,35.4641,35.3147,35.3383,174377.0
2018-05-29 15:20:00,44.94,44.96,44.89,44.93,176485.0,35.3383,35.354,35.2989,35.3304,176485.0
2018-05-29 15:30:00,44.92,45.06,44.88,45.03,227605.0,35.3225,35.4326,35.2911,35.409,227605.0
2018-05-29 15:40:00,45.03,45.2,45.03,45.13,442149.0,35.409,35.5427,35.409,35.4877,442149.0
2018-05-29 15:50:00,45.14,45.17,45.03,45.15,652068.0,35.4955,35.5191,35.409,35.5034,652068.0
2018-05-30 09:30:00,45.83,45.86,45.53,45.76,260407.0,36.0381,36.0617,35.8022,35.9831,260407.0
2018-05-30 09:40:00,45.77,45.86,45.62,45.69,265832.0,35.9909,36.0617,35.873,35.928,265832.0
2018-05-30 09:50:00,45.69,45.77,45.66,45.68,115885.0,35.928,35.9909,35.9044,35.9202,115885.0
2018-05-30 10:00:00,45.68,45.86,45.68,45.84,151099.0,35.9202,36.0617,35.9202,36.046,151099.0
2018-05-30 10:10:00,45.84,45.98,45.78,45.83,139984.0,36.046,36.1561,35.9988,36.0381,139984.0
2018-05-30 10:20:00,45.83,45.88,45.7,45.82,111290.0,36.0381,36.0774,35.9359,36.0302,111290.0
2018-05-30 10:30:00,45.83,45.85,45.74,45.84,116840.0,36.0381,36.0538,35.9673,36.046,116840.0
2018-05-30 10:40:00,45.84,46.0,45.75,45.98,155070.0,36.046,36.1718,35.9752,36.1561,155070.0
2018-05-30 10:50:00,45.97,46.04,45.88,45.89,79127.0,36.1482,36.2032,36.0774,36.0853,79127.0
2018-05-30 11:00:00,45.9,45.97,45.64,45.68,103902.0,36.0932,36.1482,35.8887,35.9202,103902.0
2018-05-30 11:10:00,45.68,45.8,45.66,45.78,122653.0,35.9202,36.0145,35.9044,35.9988,122653.0
2018-05-30 11:20:00,45.78,45.94,45.76,45.88,91523.0,35.9988,36.1246,35.9831,36.0774,91523.0
2018-05-30 11:30:00,45.88,46.13,45.88,46.1,110767.0,36.0774,36.274,36.0774,36.2504,110767.0
2018-05-30 11:40:00,46.1,46.11,45.93,46.05,80287.0,36.2504,36.2583,36.1167,36.2111,80287.0
2018-05-30 11:50:00,46.05,46.18,46.04,46.13,143704.0,36.2111,36.3133,36.2032,36.274,143704.0
2018-05-30 12:00:00,46.13,46.29,46.12,46.16,127315.0,36.274,36.3998,36.2661,36.2976,127315.0
2018-05-30 12:10:00,46.16,46.17,46.1,46.16,69998.0,36.2976,36.3055,36.2504,36.2976,69998.0
2018-05-30 12:20:00,46.17,46.29,46.16,46.27,53390.0,36.3055,36.3998,36.2976,36.3841,53390.0
2018-05-30 12:30:00,46.26,46.29,46.23,46.25,76775.0,36.3762,36.3998,36.3526,36.3684,76775.0
2018-05-30 12:40:00,46.26,46.32,46.25,46.27,78377.0,36.3762,36.4234,36.3684,36.3841,78377.0
2018-05-30 12:50:00,46.27,46.31,46.25,46.29,62348.0,36.3841,36.4156,36.3684,36.3998,62348.0
2018-05-30 13:00:00,46.29,46.31,46.2,46.28,102258.0,36.3998,36.4156,36.3291,36.392,102258.0
2018-05-30 13:10:00,46.27,46.41,46.26,46.39,89825.0,36.3841,36.4942,36.3762,36.4785,89825.0
2018-05-30 13:20:00,46.39,46.39,46.27,46.33,77084.0,36.4785,36.4785,36.3841,36.4313,77084.0
2018-05-30 13:30:00,46.33,46.39,46.32,46.39,78028.0,36.4313,36.4785,36.4234,36.4785,78028.0
2018-05-30 13:40:00,46.38,46.51,46.36,46.5,74201.0,36.4706,36.5728,36.4549,36.565,74201.0
2018-05-30 13:50:00,46.5,46.5,46.37,46.38,61330.0,36.565,36.565,36.4627,36.4706,61330.0
2018-05-30 14:00:00,46.39,46.43,46.37,46.41,79973.0,36.4785,36.5099,36.4627,36.4942,79973.0
2018-05-30 14:10:00,46.42,46.43,46.37,46.39,86382.0,36.5021,36.5099,36.4627,36.4785,86382.0
2018-05-30 14:20:00,46.39,46.4,46.34,46.34,78196.0,36.4785,36.4863,36.4391,36.4391,78196.0
2018-05-30 14:30:00,46.33,46.47,46.32,46.46,75830.0,36.4313,36.5414,36.4234,36.5335,75830.0
2018-05-30 14:40:00,46.47,46.49,46.41,46.43,75475.0,36.5414,36.5571,36.4942,36.5099,75475.0
2018-05-30 14:50:00,46.44,46.46,46.37,46.38,76847.0,36.5178,36.5335,36.4627,36.4706,76847.0
2018-05-30 15:00:00,46.38,46.43,46.34,46.35,86603.0,36.4706,36.5099,36.4391,36.447,86603.0
2018-05-30 15:10:00,46.35,46.36,46.3,46.32,226604.0,36.447,36.4549,36.4077,36.4234,226604.0
2018-05-30 15:20:00,46.33,46.34,46.24,46.25,133101.0,36.4313,36.4391,36.3605,36.3684,133101.0
2018-05-30 15:30:00,46.25,46.25,46.19,46.22,183556.0,36.3684,36.3684,36.3212,36.3448,183556.0
2018-05-30 15:40:00,46.22,46.32,46.2,46.32,321090.0,36.3448,36.4234,36.3291,36.4234,321090.0
2018-05-30 15:50:00,46.32,46.34,46.22,46.26,432598.0,36.4234,36.4391,36.3448,36.3762,432598.0
2018-05-31 09:30:00,46.1,46.1,45.78,45.96,199486.0,36.2504,36.2504,35.9988,36.1403,199486.0
2018-05-31 09:40:00,45.97,46.01,45.67,45.67,119826.0,36.1482,36.1796,35.9123,35.9123,119826.0
2018-05-31 09:50:00,45.67,45.69,45.58,45.67,102617.0,35.9123,35.928,35.8415,35.9123,102617.0
2018-05-31 10:00:00,45.67,45.79,45.49,45.54,168554.0,35.9123,36.0067,35.7708,35.8101,168554.0
2018-05-31 10:10:00,45.54,45.78,45.5,45.74,115293.0,35.8101,35.9988,35.7786,35.9673,115293.0
2018-05-31 10:20:00,45.73,45.87,45.72,45.86,101403.0,35.9595,36.0696,35.9516,36.0617,101403.0
2018-05-31 10:30:00,45.86,45.92,45.77,45.85,75585.0,36.0617,36.1089,35.9909,36.0538,75585.0
2018-05-31 10:40:00,45.85,45.98,45.84,45.88,97676.0,36.0538,36.1561,36.046,36.0774,97676.0
2018-05-31 10:50:00,45.87,45.99,45.81,45.89,86718.0,36.0696,36.1639,36.0224,36.0853,86718.0
2018-05-31 11:00:00,45.89,45.92,45.84,45.87,66350.0,36.0853,36.1089,36.046,36.0696,66350.0
2018-05-31 11:10:00,45.87,45.94,45.86,45.93,73450.0,36.0696,36.1246,36.0617,36.1167,73450.0
2018-05-31 11:20:00,45.92,46.11,45.91,46.09,95827.0,36.1089,36.2583,36.101,36.2426,95827.0
2018-05-31 11:30:00,46.09,46.2,46.02,46.13,103051.0,36.2426,36.3291,36.1875,36.274,103051.0
2018-05-31 11:40:00,46.14,46.24,46.01,46.05,98907.0,36.2819,36.3605,36.1796,36.2111,98907.0
2018-05-31 11:50:00,46.05,46.13,45.99,46.09,85876.0,36.2111,36.274,36.1639,36.2426,85876.0
2018-05-31 12:00:00,46.09,46.1,45.92,45.93,71632.0,36.2426,36.2504,36.1089,36.1167,71632.0
2018-05-31 12:10:00,45.93,45.99,45.93,45.98,49479.0,36.1167,36.1639,36.1167,36.1561,49479.0
2018-05-31 12:20:00,45.99,46.04,45.92,45.94,88145.0,36.1639,36.2032,36.1089,36.1246,88145.0
2018-05-31 12:30:00,45.94,45.98,45.9,45.98,55233.0,36.1246,36.1561,36.0932,36.1561,55233.0
2018-05-31 12:40:00,45.98,46.08,45.96,46.08,53829.0,36.1561,36.2347,36.1403,36.2347,53829.0
2018-05-31 12:50:00,46.08,46.1,46.01,46.09,64183.0,36.2347,36.2504,36.1796,36.2426,64183.0
2018-05-31 13:00:00,46.09,46.13,46.04,46.06,74341.0,36.2426,36.274,36.2032,36.219,74341.0
2018-05-31 13:10:00,46.06,46.09,45.99,46.02,52988.0,36.219,36.2426,36.1639,36.1875,52988.0
2018-05-31 13:20:00,46.02,46.07,45.99,46.03,64533.0,36.1875,36.2268,36.1639,36.1954,64533.0
2018-05-31 13:30:00,46.03,46.04,45.91,45.94,47339.0,36.1954,36.2032,36.101,36.1246,47339.0
2018-05-31 13:40:00,45.94,45.96,45.87,45.89,103257.0,36.1246,36.1403,36.0696,36.0853,103257.0
2018-05-31 13:50:00,45.89,45.9,45.77,45.8,95656.0,36.0853,36.0932,35.9909,36.0145,95656.0
2018-05-31 14:00:00,45.79,45.81,45.7,45.8,71958.0,36.0067,36.0224,35.9359,36.0145,71958.0
2018-05-31 14:10:00,45.8,45.95,45.8,45.93,114355.0,36.0145,36.1325,36.0145,36.1167,114355.0
2018-05-31 14:20:00,45.93,45.98,45.92,45.92,73977.0,36.1167,36.1561,36.1089,36.1089,73977.0
2018-05-31 14:30:00,45.92,45.94,45.86,45.87,88713.0,36.1089,36.1246,36.0617,36.0696,88713.0
2018-05-31 14:40:00,45.86,45.93,45.84,45.93,72759.0,36.0617,36.1167,36.046,36.1167,72759.0
2018-05-31 14:50:00,45.93,46.01,45.92,46.01,74946.0,36.1167,36.1796,36.1089,36.1796,74946.0
2018-05-31 15:00:00,46.01,46.17,46.0,46.14,97576.0,36.1796,36.3055,36.1718,36.2819,97576.0
2018-05-31 15:10:00,46.14,46.18,46.11,46.14,104975.0,36.2819,36.3133,36.2583,36.2819,104975.0
2018-05-31 15:20:00,46.14,46.2,46.11,46.19,104310.0,36.2819,36.3291,36.2583,36.3212,104310.0
2018-05-31 15:30:00,46.19,46.19,46.08,46.17,200146.0,36.3212,36.3212,36.2347,36.3055,200146.0
2018-05-31 15:40:00,46.18,46.18,45.99,46.02,213478.0,36.3133,36.3133,36.1639,36.1875,213478.0
2018-05-31 15:50:00,46.02,46.05,45.93,45.99,418546.0,36.1875,36.2111,36.1167,36.1639,418546.0
2018-06-01 09:30:00,46.75,46.98,46.63,46.86,173608.0,36.7615,36.9424,36.6672,36.848,173608.0
2018-06-01 09:40:00,46.86,46.94,46.78,46.88,85180.0,36.848,36.9109,36.7851,36.8638,85180.0
2018-06-01 09:50:00,46.88,46.95,46.81,46.86,110796.0,36.8638,36.9188,36.8087,36.848,110796.0
2018-06-01 10:00:00,46.87,46.94,46.81,46.81,79679.0,36.8559,36.9109,36.8087,36.8087,79679.0
2018-06-01 10:10:00,46.82,46.84,46.63,46.73,151675.0,36.8166,36.8323,36.6672,36.7458,151675.0
2018-06-01 10:20:00,46.73,46.9,46.71,46.71,119147.0,36.7458,36.8795,36.7301,36.7301,119147.0
2018-06-01 10:30:00,46.72,46.78,46.68,46.74,108887.0,36.738,36.7851,36.7065,36.7537,108887.0
2018-06-01 10:40:00,46.73,46.79,46.65,46.72,204043.0,36.7458,36.793,36.6829,36.738,204043.0
2018-06-01 10:50:00,46.71,46.72,46.65,46.7,88669.0,36.7301,36.738,36.6829,36.7222,88669.0
2018-06-01 11:00:00,46.7,46.78,46.67,46.72,83854.0,36.7222,36.7851,36.6986,36.738,83854.0
2018-06-01 11:10:00,46.72,46.72,46.58,46.59,79540.0,36.738,36.738,36.6279,36.6357,79540.0
2018-06-01 11:20:00,46.59,46.77,46.57,46.65,151018.0,36.6357,36.7773,36.62,36.6829,151018.0
2018-06-01 11:30:00,46.64,46.85,46.63,46.84,121885.0,36.675,36.8402,36.6672,36.8323,121885.0
2018-06-01 11:40:00,46.84,46.85,46.79,46.82,75097.0,36.8323,36.8402,36.793,36.8166,75097.0
2018-06-01 11:50:00,46.82,46.92,46.82,46.88,81202.0,36.8166,36.8952,36.8166,36.8638,81202.0
2018-06-01 12:00:00,46.89,46.93,46.86,46.91,55441.0,36.8716,36.9031,36.848,36.8874,55441.0
2018-06-01 12:10:00,46.92,46.97,46.9,46.94,69387.0,36.8952,36.9345,36.8795,36.9109,69387.0
2018-06-01 12:20:00,46.94,46.95,46.83,46.86,57243.0,36.9109,36.9188,36.8245,36.848,57243.0
2018-06-01 12:30:00,46.86,46.93,46.85,46.9,44628.0,36.848,36.9031,36.8402,36.8795,44628.0
2018-06-01 12:40:00,46.9,46.92,46.86,46.88,33166.0,36.8795,36.8952,36.848,36.8638,33166.0
2018-06-01 12:50:00,46.88,46.88,46.8,46.84,43782.0,36.8638,36.8638,36.8009,36.8323,43782.0
2018-06-01 13:00:00,46.84,46.87,46.83,46.87,29660.0,36.8323,36.8559,36.8245,36.8559,29660.0
2018-06-01 13:10:00,46.87,46.87,46.8,46.84,66661.0,36.8559,36.8559,36.8009,36.8323,66661.0
2018-06-01 13:20:00,46.84,46.9,46.82,46.87,52239.0,36.8323,36.8795,36.8166,36.8559,52239.0
2018-06-01 13:30:00,46.87,46.88,46.78,46.78,47633.0,36.8559,36.8638,36.7851,36.7851,47633.0
2018-06-01 13:40:00,46.78,46.8,46.74,46.76,45288.0,36.7851,36.8009,36.7537,36.7694,45288.0
2018-06-01 13:50:00,46.76,46.81,46.75,46.79,33875.0,36.7694,36.8087,36.7615,36.793,33875.0
2018-06-01 14:00:00,46.8,46.84,46.64,46.66,83248.0,36.8009,36.8323,36.675,36.6908,83248.0
2018-06-01 14:10:00,46.66,46.68,46.65,46.65,51993.0,36.6908,36.7065,36.6829,36.6829,51993.0
2018-06-01 14:20:00,46.66,46.72,46.63,46.64,54196.0,36.6908,36.738,36.6672,36.675,54196.0
2018-06-01 14:30:00,46.65,46.68,46.6,46.63,52557.0,36.6829,36.7065,36.6436,36.6672,52557.0
2018-06-01 14:40:00,46.64,46.74,46.63,46.74,57166.0,36.675,36.7537,36.6672,36.7537,57166.0
2018-06-01 14:50:00,46.74,46.76,46.69,46.7,51028.0,36.7537,36.7694,36.7144,36.7222,51028.0
2018-06-01 15:00:00,46.7,46.71,46.6,46.61,51882.0,36.7222,36.7301,36.6436,36.6515,51882.0
2018-06-01 15:10:00,46.61,46.61,46.56,46.58,66788.0,36.6515,36.6515,36.6121,36.6279,66788.0
2018-06-01 15:20:00,46.58,46.63,46.55,46.63,60484.0,36.6279,36.6672,36.6043,36.6672,60484.0
2018-06-01 15:30:00,46.62,46.68,46.59,46.66,129751.0,36.6593,36.7065,36.6357,36.6908,129751.0
2018-06-01 15:40:00,46.66,46.69,46.59,46.59,109099.0,36.6908,36.7144,36.6357,36.6357,109099.0
2018-06-01 15:50:00,46.59,46.67,46.57,46.66,373010.0,36.6357,36.6986,36.62,36.6908,373010.0
2018-06-04 09:30:00,46.24,46.66,46.24,46.42,269383.0,36.3605,36.6908,36.3605,36.5021,269383.0
2018-06-04 09:40:00,46.41,46.45,46.34,46.44,128268.0,36.4942,36.5256,36.4391,36.5178,128268.0
2018-06-04 09:50:00,46.45,46.55,46.39,46.52,102282.0,36.5256,36.6043,36.4785,36.5807,102282.0
2018-06-04 10:00:00,46.53,46.6,46.49,46.57,129182.0,36.5885,36.6436,36.5571,36.62,129182.0
2018-06-04 10:10:00,46.58,46.65,46.52,46.53,93854.0,36.6279,36.6829,36.5807,36.5885,93854.0
2018-06-04 10:20:00,46.52,46.55,46.41,46.44,66259.0,36.5807,36.6043,36.4942,36.5178,66259.0
2018-06-04 10:30:00,46.44,46.53,46.42,46.5,63575.0,36.5178,36.5885,36.5021,36.565,63575.0
2018-06-04 10:40:00,46.49,46.52,46.43,46.44,94304.0,36.5571,36.5807,36.5099,36.5178,94304.0
2018-06-04 10:50:00,46.44,46.58,46.44,46.58,66622.0,36.5178,36.6279,36.5178,36.6279,66622.0
2018-06-04 11:00:00,46.58,46.71,46.58,46.63,91601.0,36.6279,36.7301,36.6279,36.6672,91601.0
2018-06-04 11:10:00,46.63,46.64,46.47,46.47,55069.0,36.6672,36.675,36.5414,36.5414,55069.0
2018-06-04 11:20:00,46.47,46.47,46.33,46.37,131334.0,36.5414,36.5414,36.4313,36.4627,131334.0
2018-06-04 11:30:00,46.37,46.48,46.34,46.47,130686.0,36.4627,36.5492,36.4391,36.5414,130686.0
2018-06-04 11:40:00,46.47,46.61,46.47,46.55,62310.0,36.5414,36.6515,36.5414,36.6043,62310.0
2018-06-04 11:50:00,46.55,46.63,46.55,46.62,82651.0,36.6043,36.6672,36.6043,36.6593,82651.0
2018-06-04 12:00:00,46.62,46.62,46.54,46.55,55075.0,36.6593,36.6593,36.5964,36.6043,55075.0
2018-06-04 12:10:00,46.55,46.6,46.51,46.59,51886.0,36.6043,36.6436,36.5728,36.6357,51886.0
2018-06-04 12:20:00,46.6,46.63,46.5,46.5,53032.0,36.6436,36.6672,36.565,36.565,53032.0
2018-06-04 12:30:00,46.5,46.51,46.48,46.5,44734.0,36.565,36.5728,36.5492,36.565,44734.0
2018-06-04 12:40:00,46.5,46.52,46.49,46.52,32261.0,36.565,36.5807,36.5571,36.5807,32261.0
2018-06-04 12:50:00,46.52,46.54,46.49,46.51,36211.0,36.5807,36.5964,36.5571,36.5728,36211.0
2018-06-04 13:00:00,46.51,46.52,46.47,46.48,84588.0,36.5728,36.5807,36.5414,36.5492,84588.0
2018-06-04 13:10:00,46.47,46.49,46.43,46.44,109109.0,36.5414,36.5571,36.5099,36.5178,109109.0
2018-06-04 13:20:00,46.45,46.46,46.42,46.44,58864.0,36.5256,36.5335,36.5021,36.5178,58864.0
2018-06-04 13:30:00,46.43,46.47,46.42,46.46,82891.0,36.5099,36.5414,36.5021,36.5335,82891.0
2018-06-04 13:40:00,46.45,46.46,46.39,46.39,50668.0,36.5256,36.5335,36.4785,36.4785,50668.0
2018-06-04 13:50:00,46.39,46.41,46.37,46.41,65359.0,36.4785,36.4942,36.4627,36.4942,65359.0
2018-06-04 14:00:00,46.41,46.43,46.4,46.42,70784.0,36.4942,36.5099,36.4863,36.5021,70784.0
2018-06-04 14:10:00,46.41,46.48,46.41,46.44,141834.0,36.4942,36.5492,36.4942,36.5178,141834.0
2018-06-04 14:20:00,46.43,46.46,46.41,46.42,71508.0,36.5099,36.5335,36.4942,36.5021,71508.0
2018-06-04 14:30:00,46.42,46.43,46.4,46.42,57172.0,36.5021,36.5099,36.4863,36.5021,57172.0
2018-06-04 14:40:00,46.42,46.42,46.36,46.36,152259.0,36.5021,36.5021,36.4549,36.4549,152259.0
2018-06-04 14:50:00,46.36,46.43,46.34,46.42,89478.0,36.4549,36.5099,36.4391,36.5021,89478.0
2018-06-04 15:00:00,46.41,46.43,46.4,46.42,49670.0,36.4942,36.5099,36.4863,36.5021,49670.0
2018-06-04 15:10:00,46.43,46.46,46.41,46.42,112296.0,36.5099,36.5335,36.4942,36.5021,112296.0
2018-06-04 15:20:00,46.43,46.43,46.37,46.38,111211.0,36.5099,36.5099,36.4627,36.4706,111211.0
2018-06-04 15:30:00,46.38,46.43,46.37,46.38,181748.0,36.4706,36.5099,36.4627,36.4706,181748.0
2018-06-04 15:40:00,46.39,46.4,46.28,46.33,245492.0,36.4785,36.4863,36.392,36.4313,245492.0
2018-06-04 15:50:00,46.33,46.34,46.27,46.33,472458.0,36.4313,36.4391,36.3841,36.4313,472458.0
2018-06-05 09:30:00,46.12,46.35,46.11,46.24,192052.0,36.2661,36.447,36.2583,36.3605,192052.0
2018-06-05 09:40:00,46.24,46.27,46.12,46.14,133660.0,36.3605,36.3841,36.2661,36.2819,133660.0
2018-06-05 09:50:00,46.15,46.15,46.07,46.11,118917.0,36.2897,36.2897,36.2268,36.2583,118917.0
2018-06-05 10:00:00,46.11,46.28,46.09,46.26,86692.0,36.2583,36.392,36.2426,36.3762,86692.0
2018-06-05 10:10:00,46.26,46.32,46.19,46.2,86295.0,36.3762,36.4234,36.3212,36.3291,86295.0
2018-06-05 10:20:00,46.2,46.21,46.08,46.15,87917.0,36.3291,36.3369,36.2347,36.2897,87917.0
2018-06-05 10:30:00,46.16,46.21,46.04,46.05,194916.0,36.2976,36.3369,36.2032,36.2111,194916.0
2018-06-05 10:40:00,46.05,46.07,45.92,45.95,104902.0,36.2111,36.2268,36.1089,36.1325,104902.0
2018-06-05 10:50:00,45.94,46.03,45.94,45.99,72961.0,36.1246,36.1954,36.1246,36.1639,72961.0
2018-06-05 11:00:00,45.98,45.99,45.82,45.88,179962.0,36.1561,36.1639,36.0302,36.0774,179962.0
2018-06-05 11:10:00,45.89,46.05,45.88,46.05,78444.0,36.0853,36.2111,36.0774,36.2111,78444.0
2018-06-05 11:20:00,46.05,46.06,45.93,45.94,100896.0,36.2111,36.219,36.1167,36.1246,100896.0
2018-06-05 11:30:00,45.94,45.97,45.91,45.94,126201.0,36.1246,36.1482,36.101,36.1246,126201.0
2018-06-05 11:40:00,45.94,45.95,45.72,45.76,104758.0,36.1246,36.1325,35.9516,35.9831,104758.0
2018-06-05 11:50:00,45.76,45.78,45.73,45.78,64650.0,35.9831,35.9988,35.9595,35.9988,64650.0
2018-06-05 12:00:00,45.78,45.85,45.72,45.83,130865.0,35.9988,36.0538,35.9516,36.0381,130865.0
2018-06-05 12:10:00,45.84,45.92,45.84,45.87,66386.0,36.046,36.1089,36.046,36.0696,66386.0
2018-06-05 12:20:00,45.88,45.94,45.85,45.94,46920.0,36.0774,36.1246,36.0538,36.1246,46920.0
2018-06-05 12:30:00,45.93,45.93,45.87,45.93,86395.0,36.1167,36.1167,36.0696,36.1167,86395.0
2018-06-05 12:40:00,45.93,45.98,45.88,45.93,104538.0,36.1167,36.1561,36.0774,36.1167,104538.0
2018-06-05 12:50:00,45.92,45.96,45.87,45.91,97403.0,36.1089,36.1403,36.0696,36.101,97403.0
2018-06-05 13:00:00,45.92,45.98,45.9,45.95,81104.0,36.1089,36.1561,36.0932,36.1325,81104.0
2018-06-05 13:10:00,45.95,45.98,45.93,45.97,184980.0,36.1325,36.1561,36.1167,36.1482,184980.0
2018-06-05 13:20:00,45.97,46.01,45.96,45.99,64915.0,36.1482,36.1796,36.1403,36.1639,64915.0
2018-06-05 13:30:00,45.99,46.01,45.95,45.96,93139.0,36.1639,36.1796,36.1325,36.1403,93139.0
2018-06-05 13:40:00,45.97,46.04,45.95,46.04,78345.0,36.1482,36.2032,36.1325,36.2032,78345.0
2018-06-05 13:50:00,46.03,46.11,46.02,46.1,96750.0,36.1954,36.2583,36.1875,36.2504,96750.0
2018-06-05 14:00:00,46.11,46.15,46.1,46.14,100563.0,36.2583,36.2897,36.2504,36.2819,100563.0
2018-06-05 14:10:00,46.14,46.24,46.13,46.24,65681.0,36.2819,36.3605,36.274,36.3605,65681.0
2018-06-05 14:20:00,46.24,46.24,46.21,46.24,58458.0,36.3605,36.3605,36.3369,36.3605,58458.0
2018-06-05 14:30:00,46.23,46.23,46.17,46.18,87585.0,36.3526,36.3526,36.3055,36.3133,87585.0
2018-06-05 14:40:00,46.19,46.28,46.17,46.27,67251.0,36.3212,36.392,36.3055,36.3841,67251.0
2018-06-05 14:50:00,46.26,46.33,46.26,46.29,75500.0,36.3762,36.4313,36.3762,36.3998,75500.0
2018-06-05 15:00:00,46.29,46.29,46.23,46.25,75682.0,36.3998,36.3998,36.3526,36.3684,75682.0
2018-06-05 15:10:00,46.24,46.25,46.2,46.22,137561.0,36.3605,36.3684,36.3291,36.3448,137561.0
2018-06-05 15:20:00,46.21,46.28,46.18,46.25,123374.0,36.3369,36.392,36.3133,36.3684,123374.0
2018-06-05 15:30:00,46.26,46.35,46.25,46.3,148152.0,36.3762,36.447,36.3684,36.4077,148152.0
2018-06-05 15:40:00,46.3,46.38,46.28,46.38,386587.0,36.4077,36.4706,36.392,36.4706,386587.0
2018-06-05 15:50:00,46.37,46.4,46.29,46.39,583895.0,36.4627,36.4863,36.3998,36.4785,583895.0
2018-06-06 09:30:00,46.72,46.77,46.48,46.71,182137.0,36.738,36.7773,36.5492,36.7301,182137.0
2018-06-06 09:40:00,46.72,46.78,46.66,46.67,122765.0,36.738,36.7851,36.6908,36.6986,122765.0
2018-06-06 09:50:00,46.66,46.72,46.61,46.68,209215.0,36.6908,36.738,36.6515,36.7065,209215.0
2018-06-06 10:00:00,46.69,46.73,46.19,46.58,501601.0,36.7144,36.7458,36.3212,36.6279,501601.0
2018-06-06 10:10:00,46.57,46.66,46.48,46.62,66860.0,36.62,36.6908,36.5492,36.6593,66860.0
2018-06-06 10:20:00,46.63,46.66,46.54,46.6,43524.0,36.6672,36.6908,36.5964,36.6436,43524.0
2018-06-06 10:30:00,46.59,46.72,46.57,46.69,53087.0,36.6357,36.738,36.62,36.7144,53087.0
2018-06-06 10:40:00,46.7,46.7,46.53,46.58,89966.0,36.7222,36.7222,36.5885,36.6279,89966.0
2018-06-06 10:50:00,46.58,46.69,46.54,46.65,80412.0,36.6279,36.7144,36.5964,36.6829,80412.0
2018-06-06 11:00:00,46.65,46.73,46.65,46.72,33601.0,36.6829,36.7458,36.6829,36.738,33601.0
2018-06-06 11:10:00,46.73,46.75,46.63,46.71,71765.0,36.7458,36.7615,36.6672,36.7301,71765.0
2018-06-06 11:20:00,46.71,46.75,46.69,46.72,49581.0,36.7301,36.7615,36.7144,36.738,49581.0
2018-06-06 11:30:00,46.73,46.86,46.7,46.82,56101.0,36.7458,36.848,36.7222,36.8166,56101.0
2018-06-06 11:40:00,46.83,46.96,46.82,46.93,46256.0,36.8245,36.9267,36.8166,36.9031,46256.0
2018-06-06 11:50:00,46.93,46.94,46.77,46.84,54779.0,36.9031,36.9109,36.7773,36.8323,54779.0
2018-06-06 12:00:00,46.84,46.86,46.81,46.81,68642.0,36.8323,36.848,36.8087,36.8087,68642.0
2018-06-06 12:10:00,46.82,46.84,46.79,46.84,59845.0,36.8166,36.8323,36.793,36.8323,59845.0
2018-06-06 12:20:00,46.84,46.86,46.8,46.83,86539.0,36.8323,36.848,36.8009,36.8245,86539.0
2018-06-06 12:30:00,46.82,46.86,46.79,46.8,155923.0,36.8166,36.848,36.793,36.8009,155923.0
2018-06-06 12:40:00,46.8,46.83,46.72,46.73,51093.0,36.8009,36.8245,36.738,36.7458,51093.0
2018-06-06 12:50:00,46.73,46.77,46.72,46.77,55153.0,36.7458,36.7773,36.738,36.7773,55153.0
2018-06-06 13:00:00,46.77,46.83,46.76,46.81,65104.0,36.7773,36.8245,36.7694,36.8087,65104.0
2018-06-06 13:10:00,46.81,46.84,46.8,46.82,43708.0,36.8087,36.8323,36.8009,36.8166,43708.0
2018-06-06 13:20:00,46.83,46.92,46.81,46.91,41193.0,36.8245,36.8952,36.8087,36.8874,41193.0
2018-06-06 13:30:00,46.91,46.92,46.86,46.88,69008.0,36.8874,36.8952,36.848,36.8638,69008.0
2018-06-06 13:40:00,46.89,46.93,46.88,46.92,76862.0,36.8716,36.9031,36.8638,36.8952,76862.0
2018-06-06 13:50:00,46.92,46.97,46.92,46.97,83759.0,36.8952,36.9345,36.8952,36.9345,83759.0
2018-06-06 14:00:00,46.97,47.02,46.97,46.99,83935.0,36.9345,36.9739,36.9345,36.9503,83935.0
2018-06-06 14:10:00,46.99,46.99,46.87,46.88,89093.0,36.9503,36.9503,36.8559,36.8638,89093.0
2018-06-06 14:20:00,46.88,46.93,46.87,46.92,41555.0,36.8638,36.9031,36.8559,36.8952,41555.0
2018-06-06 14:30:00,46.93,46.93,46.85,46.89,47655.0,36.9031,36.9031,36.8402,36.8716,47655.0
2018-06-06 14:40:00,46.89,47.08,46.89,47.07,81094.0,36.8716,37.021,36.8716,37.0132,81094.0
2018-06-06 14:50:00,47.08,47.1,47.05,47.09,86698.0,37.021,37.0368,36.9974,37.0289,86698.0
2018-06-06 15:00:00,47.09,47.09,47.0,47.02,77264.0,37.0289,37.0289,36.9581,36.9739,77264.0
2018-06-06 15:10:00,47.01,47.18,47.01,47.16,179657.0,36.966,37.0997,36.966,37.0839,179657.0
2018-06-06 15:20:00,47.16,47.17,47.09,47.13,147747.0,37.0839,37.0918,37.0289,37.0604,147747.0
2018-06-06 15:30:00,47.13,47.19,47.11,47.12,212802.0,37.0604,37.1075,37.0446,37.0525,212802.0
2018-06-06 15:40:00,47.11,47.13,47.06,47.13,281274.0,37.0446,37.0604,37.0053,37.0604,281274.0
2018-06-06 15:50:00,47.13,47.16,47.09,47.15,378817.0,37.0604,37.0839,37.0289,37.0761,378817.0
2018-06-07 09:30:00,47.36,47.49,46.98,47.02,163386.0,37.2412,37.3434,36.9424,36.9739,163386.0
2018-06-07 09:40:00,47.02,47.18,46.95,47.16,83460.0,36.9739,37.0997,36.9188,37.0839,83460.0
2018-06-07 09:50:00,47.16,47.19,46.98,47.02,93010.0,37.0839,37.1075,36.9424,36.9739,93010.0
2018-06-07 10:00:00,47.02,47.4,46.99,47.27,196533.0,36.9739,37.2727,36.9503,37.1704,196533.0
2018-06-07 10:10:00,47.27,47.31,47.24,47.28,75619.0,37.1704,37.2019,37.1469,37.1783,75619.0
2018-06-07 10:20:00,47.29,47.35,47.24,47.33,166202.0,37.1862,37.2333,37.1469,37.2176,166202.0
2018-06-07 10:30:00,47.32,47.33,47.15,47.23,84414.0,37.2098,37.2176,37.0761,37.139,84414.0
2018-06-07 10:40:00,47.24,47.48,47.2,47.45,74668.0,37.1469,37.3356,37.1154,37.312,74668.0
2018-06-07 10:50:00,47.46,47.46,47.32,47.33,70199.0,37.3198,37.3198,37.2098,37.2176,70199.0
2018-06-07 11:00:00,47.33,47.35,47.21,47.3,64492.0,37.2176,37.2333,37.1233,37.194,64492.0
2018-06-07 11:10:00,47.3,47.41,47.3,47.4,77489.0,37.194,37.2805,37.194,37.2727,77489.0
2018-06-07 11:20:00,47.39,47.4,47.3,47.36,97230.0,37.2648,37.2727,37.194,37.2412,97230.0
2018-06-07 11:30:00,47.35,47.44,47.32,47.44,65738.0,37.2333,37.3041,37.2098,37.3041,65738.0
2018-06-07 11:40:00,47.44,47.47,47.27,47.29,78763.0,37.3041,37.3277,37.1704,37.1862,78763.0
2018-06-07 11:50:00,47.28,47.31,47.24,47.27,68285.0,37.1783,37.2019,37.1469,37.1704,68285.0
2018-06-07 12:00:00,47.27,47.31,47.25,47.29,41911.0,37.1704,37.2019,37.1547,37.1862,41911.0
2018-06-07 12:10:00,47.3,47.39,47.3,47.38,44432.0,37.194,37.2648,37.194,37.2569,44432.0
2018-06-07 12:20:00,47.38,47.41,47.34,47.38,173755.0,37.2569,37.2805,37.2255,37.2569,173755.0
2018-06-07 12:30:00,47.37,47.39,47.32,47.34,121511.0,37.2491,37.2648,37.2098,37.2255,121511.0
2018-06-07 12:40:00,47.35,47.35,47.26,47.27,41562.0,37.2333,37.2333,37.1626,37.1704,41562.0
2018-06-07 12:50:00,47.27,47.35,47.25,47.35,53528.0,37.1704,37.2333,37.1547,37.2333,53528.0
2018-06-07 13:00:00,47.35,47.36,47.29,47.29,43853.0,37.2333,37.2412,37.1862,37.1862,43853.0
2018-06-07 13:10:00,47.29,47.36,47.28,47.34,56046.0,37.1862,37.2412,37.1783,37.2255,56046.0
2018-06-07 13:20:00,47.34,47.35,47.25,47.26,41147.0,37.2255,37.2333,37.1547,37.1626,41147.0
2018-06-07 13:30:00,47.25,47.26,46.94,47.01,152479.0,37.1547,37.1626,36.9109,36.966,152479.0
2018-06-07 13:40:00,47.01,47.21,46.94,47.21,172881.0,36.966,37.1233,36.9109,37.1233,172881.0
2018-06-07 13:50:00,47.21,47.21,47.08,47.08,48430.0,37.1233,37.1233,37.021,37.021,48430.0
2018-06-07 14:00:00,47.08,47.2,47.03,47.19,92124.0,37.021,37.1154,36.9817,37.1075,92124.0
2018-06-07 14:10:00,47.19,47.24,47.14,47.23,66354.0,37.1075,37.1469,37.0682,37.139,66354.0
2018-06-07 14:20:00,47.22,47.23,47.16,47.2,55320.0,37.1311,37.139,37.0839,37.1154,55320.0
2018-06-07 14:30:00,47.2,47.22,47.16,47.21,45656.0,37.1154,37.1311,37.0839,37.1233,45656.0
2018-06-07 14:40:00,47.21,47.26,47.15,47.26,51723.0,37.1233,37.1626,37.0761,37.1626,51723.0
2018-06-07 14:50:00,47.26,47.28,47.17,47.18,27687.0,37.1626,37.1783,37.0918,37.0997,27687.0
2018-06-07 15:00:00,47.19,47.22,47.15,47.15,45259.0,37.1075,37.1311,37.0761,37.0761,45259.0
2018-06-07 15:10:00,47.15,47.2,47.14,47.19,125043.0,37.0761,37.1154,37.0682,37.1075,125043.0
2018-06-07 15:20:00,47.18,47.25,47.17,47.19,144174.0,37.0997,37.1547,37.0918,37.1075,144174.0
2018-06-07 15:30:00,47.19,47.27,47.15,47.23,137251.0,37.1075,37.1704,37.0761,37.139,137251.0
2018-06-07 15:40:00,47.24,47.26,47.11,47.12,245315.0,37.1469,37.1626,37.0446,37.0525,245315.0
2018-06-07 15:50:00,47.13,47.18,47.04,47.09,733525.0,37.0604,37.0997,36.9896,37.0289,733525.0
2018-06-08 09:30:00,47.02,47.33,47.02,47.2,101952.0,36.9739,37.2176,36.9739,37.1154,101952.0
2018-06-08 09:40:00,47.2,47.22,46.94,46.97,62264.0,37.1154,37.1311,36.9109,36.9345,62264.0
2018-06-08 09:50:00,46.97,47.14,46.95,47.11,62035.0,36.9345,37.0682,36.9188,37.0446,62035.0
2018-06-08 10:00:00,47.1,47.15,46.99,47.03,44002.0,37.0368,37.0761,36.9503,36.9817,44002.0
2018-06-08 10:10:00,47.03,47.14,47.0,47.14,62602.0,36.9817,37.0682,36.9581,37.0682,62602.0
2018-06-08 10:20:00,47.14,47.27,47.14,47.23,71080.0,37.0682,37.1704,37.0682,37.139,71080.0
2018-06-08 10:30:00,47.23,47.25,47.16,47.16,50434.0,37.139,37.1547,37.0839,37.0839,50434.0
2018-06-08 10:40:00,47.16,47.23,47.15,47.2,38575.0,37.0839,37.139,37.0761,37.1154,38575.0
2018-06-08 10:50:00,47.2,47.28,47.14,47.15,65776.0,37.1154,37.1783,37.0682,37.0761,65776.0
2018-06-08 11:00:00,47.15,47.18,47.1,47.15,38868.0,37.0761,37.0997,37.0368,37.0761,38868.0
2018-06-08 11:10:00,47.15,47.22,47.12,47.13,60339.0,37.0761,37.1311,37.0525,37.0604,60339.0
2018-06-08 11:20:00,47.13,47.2,47.12,47.14,88147.0,37.0604,37.1154,37.0525,37.0682,88147.0
2018-06-08 11:30:00,47.14,47.19,47.07,47.17,54859.0,37.0682,37.1075,37.0132,37.0918,54859.0
2018-06-08 11:40:00,47.17,47.22,47.15,47.21,56790.0,37.0918,37.1311,37.0761,37.1233,56790.0
2018-06-08 11:50:00,47.21,47.26,47.18,47.24,49246.0,37.1233,37.1626,37.0997,37.1469,49246.0
2018-06-08 12:00:00,47.25,47.27,47.2,47.23,30215.0,37.1547,37.1704,37.1154,37.139,30215.0
2018-06-08 12:10:00,47.24,47.27,47.21,47.25,41849.0,37.1469,37.1704,37.1233,37.1547,41849.0
2018-06-08 12:20:00,47.25,47.35,47.24,47.35,66253.0,37.1547,37.2333,37.1469,37.2333,66253.0
2018-06-08 12:30:00,47.36,47.38,47.32,47.33,40890.0,37.2412,37.2569,37.2098,37.2176,40890.0
2018-06-08 12:40:00,47.32,47.35,47.31,47.33,59279.0,37.2098,37.2333,37.2019,37.2176,59279.0
2018-06-08 12:50:00,47.33,47.37,47.32,47.35,31946.0,37.2176,37.2491,37.2098,37.2333,31946.0
2018-06-08 13:00:00,47.34,47.35,47.25,47.26,19711.0,37.2255,37.2333,37.1547,37.1626,19711.0
2018-06-08 13:10:00,47.27,47.32,47.26,47.3,23996.0,37.1704,37.2098,37.1626,37.194,23996.0
2018-06-08 13:20:00,47.31,47.37,47.28,47.37,48640.0,37.2019,37.2491,37.1783,37.2491,48640.0
2018-06-08 13:30:00,47.37,47.38,47.31,47.32,43194.0,37.2491,37.2569,37.2019,37.2098,43194.0
2018-06-08 13:40:00,47.33,47.39,47.32,47.35,44637.0,37.2176,37.2648,37.2098,37.2333,44637.0
2018-06-08 13:50:00,47.35,47.37,47.24,47.27,86256.0,37.2333,37.2491,37.1469,37.1704,86256.0
2018-06-08 14:00:00,47.27,47.35,47.27,47.35,38135.0,37.1704,37.2333,37.1704,37.2333,38135.0
2018-06-08 14:10:00,47.34,47.37,47.32,47.33,74426.0,37.2255,37.2491,37.2098,37.2176,74426.0
2018-06-08 14:20:00,47.32,47.33,47.28,47.31,92280.0,37.2098,37.2176,37.1783,37.2019,92280.0
2018-06-08 14:30:00,47.31,47.37,47.3,47.36,60973.0,37.2019,37.2491,37.194,37.2412,60973.0
2018-06-08 14:40:00,47.36,47.42,47.35,47.4,62356.0,37.2412,37.2884,37.2333,37.2727,62356.0
2018-06-08 14:50:00,47.41,47.43,47.35,47.36,141049.0,37.2805,37.2963,37.2333,37.2412,141049.0
2018-06-08 15:00:00,47.36,47.4,47.35,47.39,39791.0,37.2412,37.2727,37.2333,37.2648,39791.0
2018-06-08 15:10:00,47.38,47.41,47.32,47.32,63318.0,37.2569,37.2805,37.2098,37.2098,63318.0
2018-06-08 15:20:00,47.33,47.44,47.32,47.41,95529.0,37.2176,37.3041,37.2098,37.2805,95529.0
2018-06-08 15:30:00,47.41,47.48,47.4,47.46,82789.0,37.2805,37.3356,37.2727,37.3198,82789.0
2018-06-08 15:40:00,47.46,47.46,47.38,47.45,195359.0,37.3198,37.3198,37.2569,37.312,195359.0
2018-06-08 15:50:00,47.46,47.49,47.41,47.42,345572.0,37.3198,37.3434,37.2805,37.2884,345572.0
2018-06-11 09:30:00,47.49,47.76,47.44,47.74,243184.0,37.3434,37.5558,37.3041,37.54,243184.0
2018-06-11 09:40:00,47.75,47.77,47.57,47.7,113622.0,37.5479,37.5636,37.4063,37.5086,113622.0
2018-06-11 09:50:00,47.71,47.71,47.57,47.59,114767.0,37.5164,37.5164,37.4063,37.4221,114767.0
2018-06-11 10:00:00,47.59,47.75,47.56,47.69,299440.0,37.4221,37.5479,37.3985,37.5007,299440.0
2018-06-11 10:10:00,47.69,47.81,47.58,47.73,182684.0,37.5007,37.5951,37.4142,37.5322,182684.0
2018-06-11 10:20:00,47.73,47.78,47.69,47.73,187481.0,37.5322,37.5715,37.5007,37.5322,187481.0
2018-06-11 10:30:00,47.74,47.8,47.71,47.73,88055.0,37.54,37.5872,37.5164,37.5322,88055.0
2018-06-11 10:40:00,47.73,47.8,47.7,47.7,83581.0,37.5322,37.5872,37.5086,37.5086,83581.0
2018-06-11 10:50:00,47.71,47.71,47.59,47.63,116475.0,37.5164,37.5164,37.4221,37.4535,116475.0
2018-06-11 11:00:00,47.63,47.66,47.52,47.57,97378.0,37.4535,37.4771,37.367,37.4063,97378.0
2018-06-11 11:10:00,47.57,47.58,47.45,47.55,68385.0,37.4063,37.4142,37.312,37.3906,68385.0
2018-06-11 11:20:00,47.54,47.55,47.49,47.51,110848.0,37.3828,37.3906,37.3434,37.3592,110848.0
2018-06-11 11:30:00,47.5,47.55,47.45,47.52,82438.0,37.3513,37.3906,37.312,37.367,82438.0
2018-06-11 11:40:00,47.52,47.57,47.48,47.53,58863.0,37.367,37.4063,37.3356,37.3749,58863.0
2018-06-11 11:50:00,47.53,47.59,47.5,47.55,99201.0,37.3749,37.4221,37.3513,37.3906,99201.0
2018-06-11 12:00:00,47.56,47.62,47.55,47.59,188198.0,37.3985,37.4457,37.3906,37.4221,188198.0
2018-06-11 12:10:00,47.59,47.62,47.57,47.6,49760.0,37.4221,37.4457,37.4063,37.4299,49760.0
2018-06-11 12:20:00,47.6,47.62,47.58,47.61,36943.0,37.4299,37.4457,37.4142,37.4378,36943.0
2018-06-11 12:30:00,47.61,47.62,47.58,47.61,61717.0,37.4378,37.4457,37.4142,37.4378,61717.0
2018-06-11 12:40:00,47.61,47.62,47.59,47.62,32654.0,37.4378,37.4457,37.4221,37.4457,32654.0
2018-06-11 12:50:00,47.61,47.66,47.6,47.61,68088.0,37.4378,37.4771,37.4299,37.4378,68088.0
2018-06-11 13:00:00,47.61,47.64,47.58,47.64,60797.0,37.4378,37.4614,37.4142,37.4614,60797.0
2018-06-11 13:10:00,47.64,47.65,47.61,47.62,32803.0,37.4614,37.4693,37.4378,37.4457,32803.0
2018-06-11 13:20:00,47.62,47.64,47.6,47.62,49989.0,37.4457,37.4614,37.4299,37.4457,49989.0
2018-06-11 13:30:00,47.62,47.63,47.6,47.61,34756.0,37.4457,37.4535,37.4299,37.4378,34756.0
2018-06-11 13:40:00,47.62,47.65,47.59,47.64,72778.0,37.4457,37.4693,37.4221,37.4614,72778.0
2018-06-11 13:50:00,47.63,47.64,47.58,47.62,50052.0,37.4535,37.4614,37.4142,37.4457,50052.0
2018-06-11 14:00:00,47.62,47.62,47.57,47.59,110009.0,37.4457,37.4457,37.4063,37.4221,110009.0
2018-06-11 14:10:00,47.59,47.63,47.58,47.62,49679.0,37.4221,37.4535,37.4142,37.4457,49679.0
2018-06-11 14:20:00,47.61,47.62,47.56,47.58,59231.0,37.4378,37.4457,37.3985,37.4142,59231.0
2018-06-11 14:30:00,47.57,47.63,47.57,47.59,92885.0,37.4063,37.4535,37.4063,37.4221,92885.0
2018-06-11 14:40:00,47.59,47.62,47.54,47.55,95395.0,37.4221,37.4457,37.3828,37.3906,95395.0
2018-06-11 14:50:00,47.55,47.58,47.5,47.53,119560.0,37.3906,37.4142,37.3513,37.3749,119560.0
2018-06-11 15:00:00,47.52,47.62,47.52,47.61,64117.0,37.367,37.4457,37.367,37.4378,64117.0
2018-06-11 15:10:00,47.61,47.64,47.59,47.61,136718.0,37.4378,37.4614,37.4221,37.4378,136718.0
2018-06-11 15:20:00,47.61,47.62,47.6,47.61,64116.0,37.4378,37.4457,37.4299,37.4378,64116.0
2018-06-11 15:30:00,47.61,47.64,47.59,47.63,198967.0,37.4378,37.4614,37.4221,37.4535,198967.0
2018-06-11 15:40:00,47.62,47.65,47.58,47.62,258262.0,37.4457,37.4693,37.4142,37.4457,258262.0
2018-06-11 15:50:00,47.62,47.62,47.59,47.61,412572.0,37.4457,37.4457,37.4221,37.4378,412572.0
2018-06-12 09:30:00,47.58,47.6,47.49,47.54,146703.0,37.4142,37.4299,37.3434,37.3828,146703.0
2018-06-12 09:40:00,47.54,47.6,47.52,47.6,134070.0,37.3828,37.4299,37.367,37.4299,134070.0
2018-06-12 09:50:00,47.6,47.61,47.55,47.59,281797.0,37.4299,37.4378,37.3906,37.4221,281797.0
2018-06-12 10:00:00,47.58,47.6,47.56,47.59,181792.0,37.4142,37.4299,37.3985,37.4221,181792.0
2018-06-12 10:10:00,47.59,47.6,47.46,47.47,124207.0,37.4221,37.4299,37.3198,37.3277,124207.0
2018-06-12 10:20:00,47.47,47.47,47.34,47.4,135870.0,37.3277,37.3277,37.2255,37.2727,135870.0
2018-06-12 10:30:00,47.4,47.49,47.35,47.36,179745.0,37.2727,37.3434,37.2333,37.2412,179745.0
2018-06-12 10:40:00,47.37,47.53,47.36,47.49,356039.0,37.2491,37.3749,37.2412,37.3434,356039.0
2018-06-12 10:50:00,47.48,47.53,47.47,47.5,127963.0,37.3356,37.3749,37.3277,37.3513,127963.0
2018-06-12 11:00:00,47.51,47.54,47.46,47.47,123301.0,37.3592,37.3828,37.3198,37.3277,123301.0
2018-06-12 11:10:00,47.48,47.51,47.42,47.5,299549.0,37.3356,37.3592,37.2884,37.3513,299549.0
2018-06-12 11:20:00,47.49,47.55,47.47,47.52,83224.0,37.3434,37.3906,37.3277,37.367,83224.0
2018-06-12 11:30:00,47.52,47.59,47.5,47.56,136641.0,37.367,37.4221,37.3513,37.3985,136641.0
2018-06-12 11:40:00,47.57,47.58,47.52,47.52,66859.0,37.4063,37.4142,37.367,37.367,66859.0
2018-06-12 11:50:00,47.52,47.55,47.51,47.54,112190.0,37.367,37.3906,37.3592,37.3828,112190.0
2018-06-12 12:00:00,47.54,47.55,47.47,47.51,108038.0,37.3828,37.3906,37.3277,37.3592,108038.0
2018-06-12 12:10:00,47.52,47.54,47.49,47.5,69550.0,37.367,37.3828,37.3434,37.3513,69550.0
2018-06-12 12:20:00,47.5,47.51,47.47,47.5,97539.0,37.3513,37.3592,37.3277,37.3513,97539.0
2018-06-12 12:30:00,47.5,47.5,47.43,47.47,154879.0,37.3513,37.3513,37.2963,37.3277,154879.0
2018-06-12 12:40:00,47.47,47.51,47.46,47.47,118368.0,37.3277,37.3592,37.3198,37.3277,118368.0
2018-06-12 12:50:00,47.47,47.48,47.37,47.4,135021.0,37.3277,37.3356,37.2491,37.2727,135021.0
2018-06-12 13:00:00,47.41,47.44,47.39,47.43,82402.0,37.2805,37.3041,37.2648,37.2963,82402.0
2018-06-12 13:10:00,47.44,47.51,47.4,47.41,277291.0,37.3041,37.3592,37.2727,37.2805,277291.0
2018-06-12 13:20:00,47.41,47.5,47.4,47.47,117331.0,37.2805,37.3513,37.2727,37.3277,117331.0
2018-06-12 13:30:00,47.46,47.51,47.43,47.45,85846.0,37.3198,37.3592,37.2963,37.312,85846.0
2018-06-12 13:40:00,47.46,47.48,47.37,47.4,101138.0,37.3198,37.3356,37.2491,37.2727,101138.0
2018-06-12 13:50:00,47.41,47.47,47.36,47.41,133630.0,37.2805,37.3277,37.2412,37.2805,133630.0
2018-06-12 14:00:00,47.4,47.45,47.38,47.38,121339.0,37.2727,37.312,37.2569,37.2569,121339.0
2018-06-12 14:10:00,47.38,47.43,47.36,47.41,108158.0,37.2569,37.2963,37.2412,37.2805,108158.0
2018-06-12 14:20:00,47.41,47.43,47.32,47.33,157535.0,37.2805,37.2963,37.2098,37.2176,157535.0
2018-06-12 14:30:00,47.33,47.4,47.32,47.39,103309.0,37.2176,37.2727,37.2098,37.2648,103309.0
2018-06-12 14:40:00,47.4,47.45,47.39,47.41,186987.0,37.2727,37.312,37.2648,37.2805,186987.0
2018-06-12 14:50:00,47.41,47.41,47.33,47.34,101230.0,37.2805,37.2805,37.2176,37.2255,101230.0
2018-06-12 15:00:00,47.34,47.46,47.33,47.46,153536.0,37.2255,37.3198,37.2176,37.3198,153536.0
2018-06-12 15:10:00,47.46,47.48,47.41,47.46,106980.0,37.3198,37.3356,37.2805,37.3198,106980.0
2018-06-12 15:20:00,47.46,47.5,47.46,47.49,154920.0,37.3198,37.3513,37.3198,37.3434,154920.0
2018-06-12 15:30:00,47.5,47.5,47.47,47.48,127890.0,37.3513,37.3513,37.3277,37.3356,127890.0
2018-06-12 15:40:00,47.49,47.5,47.45,47.45,282018.0,37.3434,37.3513,37.312,37.312,282018.0
2018-06-12 15:50:00,47.45,47.51,47.45,47.49,529753.0,37.312,37.3592,37.312,37.3434,529753.0
2018-06-13 09:30:00,47.56,47.84,47.49,47.72,142936.0,37.3985,37.6187,37.3434,37.5243,142936.0
2018-06-13 09:40:00,47.73,47.73,47.58,47.7,112954.0,37.5322,37.5322,37.4142,37.5086,112954.0
2018-06-13 09:50:00,47.7,47.72,47.55,47.68,152588.0,37.5086,37.5243,37.3906,37.4928,152588.0
2018-06-13 10:00:00,47.69,47.71,47.47,47.6,162711.0,37.5007,37.5164,37.3277,37.4299,162711.0
2018-06-13 10:10:00,47.6,47.6,47.36,47.51,192343.0,37.4299,37.4299,37.2412,37.3592,192343.0
2018-06-13 10:20:00,47.52,47.64,47.45,47.6,138364.0,37.367,37.4614,37.312,37.4299,138364.0
2018-06-13 10:30:00,47.6,47.67,47.56,47.61,334771.0,37.4299,37.485,37.3985,37.4378,334771.0
2018-06-13 10:40:00,47.6,47.65,47.54,47.55,184363.0,37.4299,37.4693,37.3828,37.3906,184363.0
2018-06-13 10:50:00,47.55,47.56,47.45,47.5,115001.0,37.3906,37.3985,37.312,37.3513,115001.0
2018-06-13 11:00:00,47.5,47.51,47.43,47.45,149243.0,37.3513,37.3592,37.2963,37.312,149243.0
2018-06-13 11:10:00,47.45,47.47,47.31,47.36,82392.0,37.312,37.3277,37.2019,37.2412,82392.0
2018-06-13 11:20:00,47.37,47.45,47.36,47.44,116741.0,37.2491,37.312,37.2412,37.3041,116741.0
2018-06-13 11:30:00,47.43,47.51,47.42,47.5,156806.0,37.2963,37.3592,37.2884,37.3513,156806.0
2018-06-13 11:40:00,47.5,47.51,47.37,47.44,121884.0,37.3513,37.3592,37.2491,37.3041,121884.0
2018-06-13 11:50:00,47.44,47.48,47.39,47.39,120099.0,37.3041,37.3356,37.2648,37.2648,120099.0
2018-06-13 12:00:00,47.39,47.43,47.35,47.39,118488.0,37.2648,37.2963,37.2333,37.2648,118488.0
2018-06-13 12:10:00,47.39,47.45,47.36,47.37,224394.0,37.2648,37.312,37.2412,37.2491,224394.0
2018-06-13 12:20:00,47.37,47.41,47.35,47.36,44762.0,37.2491,37.2805,37.2333,37.2412,44762.0
2018-06-13 12:30:00,47.35,47.36,47.29,47.33,67288.0,37.2333,37.2412,37.1862,37.2176,67288.0
2018-06-13 12:40:00,47.33,47.41,47.32,47.37,150943.0,37.2176,37.2805,37.2098,37.2491,150943.0
2018-06-13 12:50:00,47.38,47.39,47.33,47.33,68219.0,37.2569,37.2648,37.2176,37.2176,68219.0
2018-06-13 13:00:00,47.33,47.43,47.32,47.4,58631.0,37.2176,37.2963,37.2098,37.2727,58631.0
2018-06-13 13:10:00,47.4,47.42,47.37,47.42,62659.0,37.2727,37.2884,37.2491,37.2884,62659.0
2018-06-13 13:20:00,47.42,47.47,47.41,47.47,55966.0,37.2884,37.3277,37.2805,37.3277,55966.0
2018-06-13 13:30:00,47.47,47.49,47.43,47.46,54141.0,37.3277,37.3434,37.2963,37.3198,54141.0
2018-06-13 13:40:00,47.45,47.46,47.43,47.44,35731.0,37.312,37.3198,37.2963,37.3041,35731.0
2018-06-13 13:50:00,47.44,47.44,47.36,47.4,87602.0,37.3041,37.3041,37.2412,37.2727,87602.0
2018-06-13 14:00:00,47.39,47.68,47.38,47.63,378167.0,37.2648,37.4928,37.2569,37.4535,378167.0
2018-06-13 14:10:00,47.62,47.71,47.56,47.59,160546.0,37.4457,37.5164,37.3985,37.4221,160546.0
2018-06-13 14:20:00,47.59,47.6,47.47,47.52,218742.0,37.4221,37.4299,37.3277,37.367,218742.0
2018-06-13 14:30:00,47.51,47.81,47.5,47.81,190926.0,37.3592,37.5951,37.3513,37.5951,190926.0
2018-06-13 14:40:00,47.81,47.84,47.63,47.64,180090.0,37.5951,37.6187,37.4535,37.4614,180090.0
2018-06-13 14:50:00,47.64,47.66,47.4,47.4,183489.0,37.4614,37.4771,37.2727,37.2727,183489.0
2018-06-13 15:00:00,47.4,47.46,47.36,47.37,343102.0,37.2727,37.3198,37.2412,37.2491,343102.0
2018-06-13 15:10:00,47.36,47.37,47.2,47.23,129241.0,37.2412,37.2491,37.1154,37.139,129241.0
2018-06-13 15:20:00,47.23,47.26,47.18,47.19,143145.0,37.139,37.1626,37.0997,37.1075,143145.0
2018-06-13 15:30:00,47.19,47.2,47.13,47.14,220917.0,37.1075,37.1154,37.0604,37.0682,220917.0
2018-06-13 15:40:00,47.13,47.19,47.1,47.13,243446.0,37.0604,37.1075,37.0368,37.0604,243446.0
2018-06-13 15:50:00,47.12,47.17,46.98,47.01,620175.0,37.0525,37.0918,36.9424,36.966,620175.0
2018-06-14 09:30:00,47.15,47.15,46.51,46.53,313552.0,37.0761,37.0761,36.5728,36.5885,313552.0
2018-06-14 09:40:00,46.54,46.85,46.54,46.73,142912.0,36.5964,36.8402,36.5964,36.7458,142912.0
2018-06-14 09:50:00,46.73,46.89,46.64,46.86,120239.0,36.7458,36.8716,36.675,36.848,120239.0
2018-06-14 10:00:00,46.87,47.03,46.87,46.98,178272.0,36.8559,36.9817,36.8559,36.9424,178272.0
2018-06-14 10:10:00,46.97,47.12,46.94,47.03,86837.0,36.9345,37.0525,36.9109,36.9817,86837.0
2018-06-14 10:20:00,47.02,47.08,46.98,47.01,68350.0,36.9739,37.021,36.9424,36.966,68350.0
2018-06-14 10:30:00,47.02,47.04,46.92,46.92,94292.0,36.9739,36.9896,36.8952,36.8952,94292.0
2018-06-14 10:40:00,46.93,46.97,46.83,46.84,86093.0,36.9031,36.9345,36.8245,36.8323,86093.0
2018-06-14 10:50:00,46.84,46.85,46.67,46.68,78113.0,36.8323,36.8402,36.6986,36.7065,78113.0
2018-06-14 11:00:00,46.67,46.73,46.5,46.56,116060.0,36.6986,36.7458,36.565,36.6121,116060.0
2018-06-14 11:10:00,46.56,46.61,46.38,46.44,136153.0,36.6121,36.6515,36.4706,36.5178,136153.0
2018-06-14 11:20:00,46.45,46.47,46.36,46.46,108895.0,36.5256,36.5414,36.4549,36.5335,108895.0
2018-06-14 11:30:00,46.47,46.5,46.35,46.41,108159.0,36.5414,36.565,36.447,36.4942,108159.0
2018-06-14 11:40:00,46.4,46.64,46.4,46.62,169426.0,36.4863,36.675,36.4863,36.6593,169426.0
2018-06-14 11:50:00,46.62,46.63,46.52,46.59,106730.0,36.6593,36.6672,36.5807,36.6357,106730.0
2018-06-14 12:00:00,46.59,46.67,46.55,46.67,72288.0,36.6357,36.6986,36.6043,36.6986,72288.0
2018-06-14 12:10:00,46.66,46.67,46.55,46.58,63140.0,36.6908,36.6986,36.6043,36.6279,63140.0
2018-06-14 12:20:00,46.58,46.62,46.57,46.59,56647.0,36.6279,36.6593,36.62,36.6357,56647.0
2018-06-14 12:30:00,46.59,46.67,46.58,46.62,73257.0,36.6357,36.6986,36.6279,36.6593,73257.0
2018-06-14 12:40:00,46.61,46.66,46.61,46.63,56653.0,36.6515,36.6908,36.6515,36.6672,56653.0
2018-06-14 12:50:00,46.63,46.63,46.56,46.57,71511.0,36.6672,36.6672,36.6121,36.62,71511.0
2018-06-14 13:00:00,46.58,46.64,46.57,46.64,62487.0,36.6279,36.675,36.62,36.675,62487.0
2018-06-14 13:10:00,46.64,46.68,46.61,46.67,48896.0,36.675,36.7065,36.6515,36.6986,48896.0
2018-06-14 13:20:00,46.67,46.74,46.67,46.7,52129.0,36.6986,36.7537,36.6986,36.7222,52129.0
2018-06-14 13:30:00,46.69,46.82,46.69,46.75,71089.0,36.7144,36.8166,36.7144,36.7615,71089.0
2018-06-14 13:40:00,46.75,46.77,46.71,46.72,77530.0,36.7615,36.7773,36.7301,36.738,77530.0
2018-06-14 13:50:00,46.71,46.76,46.71,46.71,52567.0,36.7301,36.7694,36.7301,36.7301,52567.0
2018-06-14 14:00:00,46.71,46.71,46.65,46.68,61477.0,36.7301,36.7301,36.6829,36.7065,61477.0
2018-06-14 14:10:00,46.68,46.74,46.67,46.73,70807.0,36.7065,36.7537,36.6986,36.7458,70807.0
2018-06-14 14:20:00,46.73,46.8,46.71,46.72,103806.0,36.7458,36.8009,36.7301,36.738,103806.0
2018-06-14 14:30:00,46.72,46.77,46.71,46.72,133107.0,36.738,36.7773,36.7301,36.738,133107.0
2018-06-14 14:40:00,46.73,46.8,46.72,46.78,129380.0,36.7458,36.8009,36.738,36.7851,129380.0
2018-06-14 14:50:00,46.78,46.83,46.71,46.72,83571.0,36.7851,36.8245,36.7301,36.738,83571.0
2018-06-14 15:00:00,46.72,46.75,46.65,46.73,133861.0,36.738,36.7615,36.6829,36.7458,133861.0
2018-06-14 15:10:00,46.74,46.78,46.73,46.77,88964.0,36.7537,36.7851,36.7458,36.7773,88964.0
2018-06-14 15:20:00,46.76,46.8,46.73,46.78,170050.0,36.7694,36.8009,36.7458,36.7851,170050.0
2018-06-14 15:30:00,46.79,46.86,46.78,46.83,147643.0,36.793,36.848,36.7851,36.8245,147643.0
2018-06-14 15:40:00,46.83,46.86,46.81,46.84,229347.0,36.8245,36.848,36.8087,36.8323,229347.0
2018-06-14 15:50:00,46.84,46.84,46.74,46.77,720641.0,36.8323,36.8323,36.7537,36.7773,720641.0
2018-06-15 09:30:00,46.33,46.44,46.14,46.18,1340123.0,36.4313,36.5178,36.2819,36.3133,1340123.0
2018-06-15 09:40:00,46.18,46.3,46.1,46.14,125294.0,36.3133,36.4077,36.2504,36.2819,125294.0
2018-06-15 09:50:00,46.15,46.18,45.87,45.89,157538.0,36.2897,36.3133,36.0696,36.0853,157538.0
2018-06-15 10:00:00,45.89,45.93,45.78,45.83,176721.0,36.0853,36.1167,35.9988,36.0381,176721.0
2018-06-15 10:10:00,45.83,45.85,45.67,45.7,129495.0,36.0381,36.0538,35.9123,35.9359,129495.0
2018-06-15 10:20:00,45.7,45.73,45.61,45.62,214760.0,35.9359,35.9595,35.8651,35.873,214760.0
2018-06-15 10:30:00,45.62,45.63,45.32,45.37,307523.0,35.873,35.8808,35.6371,35.6764,307523.0
2018-06-15 10:40:00,45.37,45.6,45.36,45.59,254376.0,35.6764,35.8572,35.6685,35.8494,254376.0
2018-06-15 10:50:00,45.59,45.68,45.51,45.63,155904.0,35.8494,35.9202,35.7865,35.8808,155904.0
2018-06-15 11:00:00,45.62,45.85,45.59,45.8,367420.0,35.873,36.0538,35.8494,36.0145,367420.0
2018-06-15 11:10:00,45.8,45.82,45.72,45.76,147941.0,36.0145,36.0302,35.9516,35.9831,147941.0
2018-06-15 11:20:00,45.76,45.8,45.69,45.69,105194.0,35.9831,36.0145,35.928,35.928,105194.0
2018-06-15 11:30:00,45.69,45.77,45.65,45.76,127272.0,35.928,35.9909,35.8966,35.9831,127272.0
2018-06-15 11:40:00,45.76,45.79,45.7,45.75,89117.0,35.9831,36.0067,35.9359,35.9752,89117.0
2018-06-15 11:50:00,45.75,45.88,45.74,45.85,85591.0,35.9752,36.0774,35.9673,36.0538,85591.0
2018-06-15 12:00:00,45.86,45.97,45.85,45.97,99685.0,36.0617,36.1482,36.0538,36.1482,99685.0
2018-06-15 12:10:00,45.96,46.07,45.92,46.05,70918.0,36.1403,36.2268,36.1089,36.2111,70918.0
2018-06-15 12:20:00,46.05,46.1,46.03,46.08,65539.0,36.2111,36.2504,36.1954,36.2347,65539.0
2018-06-15 12:30:00,46.09,46.1,46.02,46.07,59237.0,36.2426,36.2504,36.1875,36.2268,59237.0
2018-06-15 12:40:00,46.08,46.16,46.07,46.16,79498.0,36.2347,36.2976,36.2268,36.2976,79498.0
2018-06-15 12:50:00,46.16,46.28,46.13,46.26,108287.0,36.2976,36.392,36.274,36.3762,108287.0
2018-06-15 13:00:00,46.27,46.31,46.16,46.17,187792.0,36.3841,36.4156,36.2976,36.3055,187792.0
2018-06-15 13:10:00,46.17,46.21,46.15,46.19,110628.0,36.3055,36.3369,36.2897,36.3212,110628.0
2018-06-15 13:20:00,46.18,46.19,46.1,46.11,111869.0,36.3133,36.3212,36.2504,36.2583,111869.0
2018-06-15 13:30:00,46.12,46.16,46.08,46.09,215786.0,36.2661,36.2976,36.2347,36.2426,215786.0
2018-06-15 13:40:00,46.09,46.13,46.07,46.08,67913.0,36.2426,36.274,36.2268,36.2347,67913.0
2018-06-15 13:50:00,46.07,46.09,45.96,45.97,372909.0,36.2268,36.2426,36.1403,36.1482,372909.0
2018-06-15 14:00:00,45.98,46.0,45.96,46.0,68889.0,36.1561,36.1718,36.1403,36.1718,68889.0
2018-06-15 14:10:00,45.99,46.05,45.99,46.05,161390.0,36.1639,36.2111,36.1639,36.2111,161390.0
2018-06-15 14:20:00,46.04,46.18,46.04,46.17,173615.0,36.2032,36.3133,36.2032,36.3055,173615.0
2018-06-15 14:30:00,46.18,46.24,46.14,46.17,142153.0,36.3133,36.3605,36.2819,36.3055,142153.0
2018-06-15 14:40:00,46.17,46.22,46.16,46.18,129248.0,36.3055,36.3448,36.2976,36.3133,129248.0
2018-06-15 14:50:00,46.17,46.22,46.16,46.18,118232.0,36.3055,36.3448,36.2976,36.3133,118232.0
2018-06-15 15:00:00,46.18,46.18,46.12,46.17,111491.0,36.3133,36.3133,36.2661,36.3055,111491.0
2018-06-15 15:10:00,46.17,46.17,46.13,46.14,157852.0,36.3055,36.3055,36.274,36.2819,157852.0
2018-06-15 15:20:00,46.14,46.21,46.13,46.21,239477.0,36.2819,36.3369,36.274,36.3369,239477.0
2018-06-15 15:30:00,46.21,46.28,46.19,46.25,315839.0,36.3369,36.392,36.3212,36.3684,315839.0
2018-06-15 15:40:00,46.25,46.32,46.21,46.32,331903.0,36.3684,36.4234,36.3369,36.4234,331903.0
2018-06-15 15:50:00,46.32,46.34,46.21,46.31,678028.0,36.4234,36.4391,36.3369,36.4156,678028.0
2018-06-18 09:30:00,46.09,46.17,45.83,45.87,188701.0,36.2426,36.3055,36.0381,36.0696,188701.0
2018-06-18 09:40:00,45.86,45.99,45.77,45.92,145870.0,36.0617,36.1639,35.9909,36.1089,145870.0
2018-06-18 09:50:00,45.93,45.96,45.72,45.87,200863.0,36.1167,36.1403,35.9516,36.0696,200863.0
2018-06-18 10:00:00,45.87,46.07,45.84,45.99,102216.0,36.0696,36.2268,36.046,36.1639,102216.0
2018-06-18 10:10:00,45.99,46.0,45.86,45.95,105550.0,36.1639,36.1718,36.0617,36.1325,105550.0
2018-06-18 10:20:00,45.95,46.05,45.92,46.01,91830.0,36.1325,36.2111,36.1089,36.1796,91830.0
2018-06-18 10:30:00,46.02,46.16,46.01,46.12,99242.0,36.1875,36.2976,36.1796,36.2661,99242.0
2018-06-18 10:40:00,46.11,46.18,46.07,46.1,77792.0,36.2583,36.3133,36.2268,36.2504,77792.0
2018-06-18 10:50:00,46.09,46.12,45.91,45.99,110179.0,36.2426,36.2661,36.101,36.1639,110179.0
2018-06-18 11:00:00,45.98,46.06,45.95,46.06,98530.0,36.1561,36.219,36.1325,36.219,98530.0
2018-06-18 11:10:00,46.05,46.12,46.03,46.06,79028.0,36.2111,36.2661,36.1954,36.219,79028.0
2018-06-18 11:20:00,46.05,46.08,45.96,46.0,106151.0,36.2111,36.2347,36.1403,36.1718,106151.0
2018-06-18 11:30:00,46.01,46.05,45.98,46.01,69718.0,36.1796,36.2111,36.1561,36.1796,69718.0
2018-06-18 11:40:00,46.0,46.05,45.97,46.05,81977.0,36.1718,36.2111,36.1482,36.2111,81977.0
2018-06-18 11:50:00,46.05,46.1,46.03,46.05,79391.0,36.2111,36.2504,36.1954,36.2111,79391.0
2018-06-18 12:00:00,46.05,46.15,46.04,46.15,51101.0,36.2111,36.2897,36.2032,36.2897,51101.0
2018-06-18 12:10:00,46.15,46.2,46.11,46.12,97516.0,36.2897,36.3291,36.2583,36.2661,97516.0
2018-06-18 12:20:00,46.11,46.13,46.05,46.1,49369.0,36.2583,36.274,36.2111,36.2504,49369.0
2018-06-18 12:30:00,46.1,46.25,46.1,46.24,120392.0,36.2504,36.3684,36.2504,36.3605,120392.0
2018-06-18 12:40:00,46.25,46.26,46.2,46.25,65056.0,36.3684,36.3762,36.3291,36.3684,65056.0
2018-06-18 12:50:00,46.24,46.34,46.23,46.33,64343.0,36.3605,36.4391,36.3526,36.4313,64343.0
2018-06-18 13:00:00,46.33,46.4,46.32,46.4,75767.0,36.4313,36.4863,36.4234,36.4863,75767.0
2018-06-18 13:10:00,46.39,46.47,46.39,46.43,78836.0,36.4785,36.5414,36.4785,36.5099,78836.0
2018-06-18 13:20:00,46.44,46.51,46.43,46.48,53736.0,36.5178,36.5728,36.5099,36.5492,53736.0
2018-06-18 13:30:00,46.49,46.52,46.46,46.47,58853.0,36.5571,36.5807,36.5335,36.5414,58853.0
2018-06-18 13:40:00,46.48,46.48,46.35,46.4,65889.0,36.5492,36.5492,36.447,36.4863,65889.0
2018-06-18 13:50:00,46.4,46.48,46.4,46.47,87927.0,36.4863,36.5492,36.4863,36.5414,87927.0
2018-06-18 14:00:00,46.47,46.52,46.44,46.51,78799.0,36.5414,36.5807,36.5178,36.5728,78799.0
2018-06-18 14:10:00,46.52,46.52,46.45,46.51,58129.0,36.5807,36.5807,36.5256,36.5728,58129.0
2018-06-18 14:20:00,46.51,46.56,46.46,46.52,97618.0,36.5728,36.6121,36.5335,36.5807,97618.0
2018-06-18 14:30:00,46.52,46.55,46.5,46.53,180899.0,36.5807,36.6043,36.565,36.5885,180899.0
2018-06-18 14:40:00,46.53,46.59,46.52,46.58,267426.0,36.5885,36.6357,36.5807,36.6279,267426.0
2018-06-18 14:50:00,46.58,46.6,46.46,46.46,106514.0,36.6279,36.6436,36.5335,36.5335,106514.0
2018-06-18 15:00:00,46.46,46.57,46.46,46.56,82941.0,36.5335,36.62,36.5335,36.6121,82941.0
2018-06-18 15:10:00,46.57,46.64,46.55,46.63,142709.0,36.62,36.675,36.6043,36.6672,142709.0
2018-06-18 15:20:00,46.63,46.69,46.63,46.68,131862.0,36.6672,36.7144,36.6672,36.7065,131862.0
2018-06-18 15:30:00,46.68,46.71,46.54,46.58,198430.0,36.7065,36.7301,36.5964,36.6279,198430.0
2018-06-18 15:40:00,46.58,46.76,46.54,46.72,360886.0,36.6279,36.7694,36.5964,36.738,360886.0
2018-06-18 15:50:00,46.71,46.71,46.6,46.63,458135.0,36.7301,36.7301,36.6436,36.6672,458135.0
2018-06-19 09:30:00,46.11,46.19,45.9,46.1,254706.0,36.2583,36.3212,36.0932,36.2504,254706.0
2018-06-19 09:40:00,46.12,46.21,46.07,46.19,346340.0,36.2661,36.3369,36.2268,36.3212,346340.0
2018-06-19 09:50:00,46.18,46.18,46.06,46.07,305016.0,36.3133,36.3133,36.219,36.2268,305016.0
2018-06-19 10:00:00,46.06,46.16,46.01,46.04,180389.0,36.219,36.2976,36.1796,36.2032,180389.0
2018-06-19 10:10:00,46.04,46.07,45.97,46.04,116584.0,36.2032,36.2268,36.1482,36.2032,116584.0
2018-06-19 10:20:00,46.05,46.09,46.01,46.02,262428.0,36.2111,36.2426,36.1796,36.1875,262428.0
2018-06-19 10:30:00,46.02,46.13,46.0,46.01,188694.0,36.1875,36.274,36.1718,36.1796,188694.0
2018-06-19 10:40:00,46.02,46.1,45.96,46.09,188217.0,36.1875,36.2504,36.1403,36.2426,188217.0
2018-06-19 10:50:00,46.08,46.16,46.02,46.03,515352.0,36.2347,36.2976,36.1875,36.1954,515352.0
2018-06-19 11:00:00,46.04,46.07,45.96,45.97,154155.0,36.2032,36.2268,36.1403,36.1482,154155.0
2018-06-19 11:10:00,45.97,46.1,45.96,46.07,116526.0,36.1482,36.2504,36.1403,36.2268,116526.0
2018-06-19 11:20:00,46.07,46.1,46.01,46.02,177220.0,36.2268,36.2504,36.1796,36.1875,177220.0
2018-06-19 11:30:00,46.02,46.06,45.99,46.02,87994.0,36.1875,36.219,36.1639,36.1875,87994.0
2018-06-19 11:40:00,46.02,46.21,46.0,46.18,141506.0,36.1875,36.3369,36.1718,36.3133,141506.0
2018-06-19 11:50:00,46.19,46.24,46.16,46.18,128205.0,36.3212,36.3605,36.2976,36.3133,128205.0
2018-06-19 12:00:00,46.17,46.18,46.1,46.14,81884.0,36.3055,36.3133,36.2504,36.2819,81884.0
2018-06-19 12:10:00,46.14,46.14,46.08,46.12,104735.0,36.2819,36.2819,36.2347,36.2661,104735.0
2018-06-19 12:20:00,46.12,46.12,46.07,46.08,92620.0,36.2661,36.2661,36.2268,36.2347,92620.0
2018-06-19 12:30:00,46.07,46.09,46.03,46.04,81250.0,36.2268,36.2426,36.1954,36.2032,81250.0
2018-06-19 12:40:00,46.04,46.05,45.97,46.0,70301.0,36.2032,36.2111,36.1482,36.1718,70301.0
2018-06-19 12:50:00,46.01,46.01,45.95,45.99,103621.0,36.1796,36.1796,36.1325,36.1639,103621.0
2018-06-19 13:00:00,46.0,46.02,45.99,46.01,124264.0,36.1718,36.1875,36.1639,36.1796,124264.0
2018-06-19 13:10:00,46.01,46.01,45.96,45.96,79089.0,36.1796,36.1796,36.1403,36.1403,79089.0
2018-06-19 13:20:00,45.96,45.97,45.87,45.89,116189.0,36.1403,36.1482,36.0696,36.0853,116189.0
2018-06-19 13:30:00,45.89,45.9,45.84,45.89,109992.0,36.0853,36.0932,36.046,36.0853,109992.0
2018-06-19 13:40:00,45.9,45.9,45.86,45.88,259440.0,36.0932,36.0932,36.0617,36.0774,259440.0
2018-06-19 13:50:00,45.88,45.91,45.8,45.8,229438.0,36.0774,36.101,36.0145,36.0145,229438.0
2018-06-19 14:00:00,45.8,45.81,45.77,45.77,136575.0,36.0145,36.0224,35.9909,35.9909,136575.0
2018-06-19 14:10:00,45.77,45.83,45.75,45.83,101560.0,35.9909,36.0381,35.9752,36.0381,101560.0
2018-06-19 14:20:00,45.83,45.84,45.78,45.82,110525.0,36.0381,36.046,35.9988,36.0302,110525.0
2018-06-19 14:30:00,45.83,45.83,45.79,45.79,103014.0,36.0381,36.0381,36.0067,36.0067,103014.0
2018-06-19 14:40:00,45.79,45.81,45.74,45.8,164210.0,36.0067,36.0224,35.9673,36.0145,164210.0
2018-06-19 14:50:00,45.8,45.89,45.78,45.85,194176.0,36.0145,36.0853,35.9988,36.0538,194176.0
2018-06-19 15:00:00,45.86,45.86,45.82,45.83,263930.0,36.0617,36.0617,36.0302,36.0381,263930.0
2018-06-19 15:10:00,45.83,45.83,45.77,45.78,141905.0,36.0381,36.0381,35.9909,35.9988,141905.0
2018-06-19 15:20:00,45.77,45.79,45.73,45.75,122281.0,35.9909,36.0067,35.9595,35.9752,122281.0
2018-06-19 15:30:00,45.75,45.75,45.66,45.69,157549.0,35.9752,35.9752,35.9044,35.928,157549.0
2018-06-19 15:40:00,45.69,45.71,45.65,45.69,307092.0,35.928,35.9437,35.8966,35.928,307092.0
2018-06-19 15:50:00,45.69,45.79,45.68,45.74,601151.0,35.928,36.0067,35.9202,35.9673,601151.0
2018-06-20 09:30:00,45.9,45.98,45.71,45.89,154983.0,36.0932,36.1561,35.9437,36.0853,154983.0
2018-06-20 09:40:00,45.89,45.96,45.8,45.86,123772.0,36.0853,36.1403,36.0145,36.0617,123772.0
2018-06-20 09:50:00,45.86,45.86,45.74,45.75,161750.0,36.0617,36.0617,35.9673,35.9752,161750.0
2018-06-20 10:00:00,45.75,45.78,45.65,45.65,124480.0,35.9752,35.9988,35.8966,35.8966,124480.0
2018-06-20 10:10:00,45.65,45.65,45.53,45.55,111602.0,35.8966,35.8966,35.8022,35.8179,111602.0
2018-06-20 10:20:00,45.55,45.75,45.54,45.74,108159.0,35.8179,35.9752,35.8101,35.9673,108159.0
2018-06-20 10:30:00,45.75,45.8,45.71,45.74,110076.0,35.9752,36.0145,35.9437,35.9673,110076.0
2018-06-20 10:40:00,45.75,45.81,45.66,45.81,143135.0,35.9752,36.0224,35.9044,36.0224,143135.0
2018-06-20 10:50:00,45.81,45.88,45.75,45.81,106681.0,36.0224,36.0774,35.9752,36.0224,106681.0
2018-06-20 11:00:00,45.8,45.81,45.74,45.77,151034.0,36.0145,36.0224,35.9673,35.9909,151034.0
2018-06-20 11:10:00,45.77,45.81,45.72,45.79,157467.0,35.9909,36.0224,35.9516,36.0067,157467.0
2018-06-20 11:20:00,45.79,45.9,45.78,45.86,93954.0,36.0067,36.0932,35.9988,36.0617,93954.0
2018-06-20 11:30:00,45.86,45.87,45.82,45.83,123850.0,36.0617,36.0696,36.0302,36.0381,123850.0
2018-06-20 11:40:00,45.84,45.89,45.8,45.81,97768.0,36.046,36.0853,36.0145,36.0224,97768.0
2018-06-20 11:50:00,45.8,45.83,45.73,45.78,131417.0,36.0145,36.0381,35.9595,35.9988,131417.0
2018-06-20 12:00:00,45.75,45.79,45.73,45.75,83185.0,35.9752,36.0067,35.9595,35.9752,83185.0
2018-06-20 12:10:00,45.75,45.78,45.7,45.75,77318.0,35.9752,35.9988,35.9359,35.9752,77318.0
2018-06-20 12:20:00,45.74,45.76,45.69,45.74,101154.0,35.9673,35.9831,35.928,35.9673,101154.0
2018-06-20 12:30:00,45.75,45.8,45.72,45.75,69989.0,35.9752,36.0145,35.9516,35.9752,69989.0
2018-06-20 12:40:00,45.75,45.86,45.74,45.84,171156.0,35.9752,36.0617,35.9673,36.046,171156.0
2018-06-20 12:50:00,45.84,45.89,45.84,45.88,77396.0,36.046,36.0853,36.046,36.0774,77396.0
2018-06-20 13:00:00,45.87,45.93,45.86,45.91,68193.0,36.0696,36.1167,36.0617,36.101,68193.0
2018-06-20 13:10:00,45.91,45.92,45.87,45.92,55053.0,36.101,36.1089,36.0696,36.1089,55053.0
2018-06-20 13:20:00,45.91,45.92,45.82,45.84,82891.0,36.101,36.1089,36.0302,36.046,82891.0
2018-06-20 13:30:00,45.84,45.86,45.77,45.84,113307.0,36.046,36.0617,35.9909,36.046,113307.0
2018-06-20 13:40:00,45.84,45.88,45.83,45.85,47915.0,36.046,36.0774,36.0381,36.0538,47915.0
2018-06-20 13:50:00,45.85,45.93,45.85,45.93,51876.0,36.0538,36.1167,36.0538,36.1167,51876.0
2018-06-20 14:00:00,45.93,45.93,45.87,45.87,61069.0,36.1167,36.1167,36.0696,36.0696,61069.0
2018-06-20 14:10:00,45.87,45.93,45.87,45.89,70600.0,36.0696,36.1167,36.0696,36.0853,70600.0
2018-06-20 14:20:00,45.89,45.9,45.84,45.86,65917.0,36.0853,36.0932,36.046,36.0617,65917.0
2018-06-20 14:30:00,45.85,45.86,45.82,45.83,71851.0,36.0538,36.0617,36.0302,36.0381,71851.0
2018-06-20 14:40:00,45.82,45.85,45.79,45.84,71064.0,36.0302,36.0538,36.0067,36.046,71064.0
2018-06-20 14:50:00,45.84,45.9,45.83,45.84,66258.0,36.046,36.0932,36.0381,36.046,66258.0
2018-06-20 15:00:00,45.84,45.89,45.83,45.88,83743.0,36.046,36.0853,36.0381,36.0774,83743.0
2018-06-20 15:10:00,45.88,45.92,45.87,45.91,64217.0,36.0774,36.1089,36.0696,36.101,64217.0
2018-06-20 15:20:00,45.9,45.96,45.89,45.95,93905.0,36.0932,36.1403,36.0853,36.1325,93905.0
2018-06-20 15:30:00,45.95,45.99,45.94,45.98,185951.0,36.1325,36.1639,36.1246,36.1561,185951.0
2018-06-20 15:40:00,45.98,45.99,45.93,45.93,296858.0,36.1561,36.1639,36.1167,36.1167,296858.0
2018-06-20 15:50:00,45.93,45.93,45.76,45.8,653218.0,36.1167,36.1167,35.9831,36.0145,653218.0
2018-06-21 09:30:00,45.59,45.89,45.54,45.66,73261.0,35.8494,36.0853,35.8101,35.9044,73261.0
2018-06-21 09:40:00,45.66,45.72,45.61,45.7,71220.0,35.9044,35.9516,35.8651,35.9359,71220.0
2018-06-21 09:50:00,45.7,45.7,45.6,45.66,88066.0,35.9359,35.9359,35.8572,35.9044,88066.0
2018-06-21 10:00:00,45.67,45.7,45.59,45.59,147439.0,35.9123,35.9359,35.8494,35.8494,147439.0
2018-06-21 10:10:00,45.59,45.66,45.55,45.62,94404.0,35.8494,35.9044,35.8179,35.873,94404.0
2018-06-21 10:20:00,45.61,45.61,45.46,45.51,65812.0,35.8651,35.8651,35.7472,35.7865,65812.0
2018-06-21 10:30:00,45.51,45.62,45.51,45.57,95853.0,35.7865,35.873,35.7865,35.8337,95853.0
2018-06-21 10:40:00,45.57,45.59,45.43,45.59,164539.0,35.8337,35.8494,35.7236,35.8494,164539.0
2018-06-21 10:50:00,45.58,45.61,45.49,45.55,183889.0,35.8415,35.8651,35.7708,35.8179,183889.0
2018-06-21 11:00:00,45.55,45.57,45.45,45.47,118994.0,35.8179,35.8337,35.7393,35.755,118994.0
2018-06-21 11:10:00,45.47,45.58,45.44,45.55,121180.0,35.755,35.8415,35.7314,35.8179,121180.0
2018-06-21 11:20:00,45.54,45.58,45.49,45.56,168682.0,35.8101,35.8415,35.7708,35.8258,168682.0
2018-06-21 11:30:00,45.56,45.59,45.53,45.59,93376.0,35.8258,35.8494,35.8022,35.8494,93376.0
2018-06-21 11:40:00,45.59,45.69,45.56,45.69,67390.0,35.8494,35.928,35.8258,35.928,67390.0
2018-06-21 11:50:00,45.69,45.71,45.63,45.66,137387.0,35.928,35.9437,35.8808,35.9044,137387.0
2018-06-21 12:00:00,45.66,45.67,45.58,45.59,103790.0,35.9044,35.9123,35.8415,35.8494,103790.0
2018-06-21 12:10:00,45.6,45.64,45.59,45.64,51360.0,35.8572,35.8887,35.8494,35.8887,51360.0
2018-06-21 12:20:00,45.64,45.75,45.63,45.75,76484.0,35.8887,35.9752,35.8808,35.9752,76484.0
2018-06-21 12:30:00,45.75,45.79,45.72,45.74,70756.0,35.9752,36.0067,35.9516,35.9673,70756.0
2018-06-21 12:40:00,45.74,45.79,45.73,45.78,69716.0,35.9673,36.0067,35.9595,35.9988,69716.0
2018-06-21 12:50:00,45.79,45.79,45.71,45.72,45620.0,36.0067,36.0067,35.9437,35.9516,45620.0
2018-06-21 13:00:00,45.72,45.73,45.67,45.72,47721.0,35.9516,35.9595,35.9123,35.9516,47721.0
2018-06-21 13:10:00,45.73,45.76,45.71,45.76,42899.0,35.9595,35.9831,35.9437,35.9831,42899.0
2018-06-21 13:20:00,45.76,45.83,45.76,45.82,70773.0,35.9831,36.0381,35.9831,36.0302,70773.0
2018-06-21 13:30:00,45.81,45.84,45.75,45.83,42740.0,36.0224,36.046,35.9752,36.0381,42740.0
2018-06-21 13:40:00,45.83,45.87,45.82,45.84,50198.0,36.0381,36.0696,36.0302,36.046,50198.0
2018-06-21 13:50:00,45.84,45.97,45.83,45.91,191485.0,36.046,36.1482,36.0381,36.101,191485.0
2018-06-21 14:00:00,45.91,45.92,45.81,45.9,157769.0,36.101,36.1089,36.0224,36.0932,157769.0
2018-06-21 14:10:00,45.91,45.92,45.81,45.83,81032.0,36.101,36.1089,36.0224,36.0381,81032.0
2018-06-21 14:20:00,45.83,45.84,45.81,45.82,78585.0,36.0381,36.046,36.0224,36.0302,78585.0
2018-06-21 14:30:00,45.82,45.83,45.76,45.78,115927.0,36.0302,36.0381,35.9831,35.9988,115927.0
2018-06-21 14:40:00,45.79,45.79,45.73,45.75,102843.0,36.0067,36.0067,35.9595,35.9752,102843.0
2018-06-21 14:50:00,45.76,45.76,45.71,45.72,63272.0,35.9831,35.9831,35.9437,35.9516,63272.0
2018-06-21 15:00:00,45.71,45.77,45.66,45.75,139452.0,35.9437,35.9909,35.9044,35.9752,139452.0
2018-06-21 15:10:00,45.75,45.75,45.63,45.64,80214.0,35.9752,35.9752,35.8808,35.8887,80214.0
2018-06-21 15:20:00,45.64,45.69,45.55,45.68,396849.0,35.8887,35.928,35.8179,35.9202,396849.0
2018-06-21 15:30:00,45.68,45.68,45.57,45.68,216494.0,35.9202,35.9202,35.8337,35.9202,216494.0
2018-06-21 15:40:00,45.67,45.67,45.61,45.64,220515.0,35.9123,35.9123,35.8651,35.8887,220515.0
2018-06-21 15:50:00,45.64,45.67,45.62,45.66,353310.0,35.8887,35.9123,35.873,35.9044,353310.0
2018-06-22 09:30:00,46.01,46.12,45.99,46.02,166414.0,36.1796,36.2661,36.1639,36.1875,166414.0
2018-06-22 09:40:00,46.02,46.16,45.94,45.95,151902.0,36.1875,36.2976,36.1246,36.1325,151902.0
2018-06-22 09:50:00,45.95,46.08,45.91,46.04,89171.0,36.1325,36.2347,36.101,36.2032,89171.0
2018-06-22 10:00:00,46.05,46.12,46.02,46.1,134600.0,36.2111,36.2661,36.1875,36.2504,134600.0
2018-06-22 10:10:00,46.1,46.12,45.96,46.0,117601.0,36.2504,36.2661,36.1403,36.1718,117601.0
2018-06-22 10:20:00,45.99,46.06,45.92,45.98,96768.0,36.1639,36.219,36.1089,36.1561,96768.0
2018-06-22 10:30:00,45.98,46.01,45.92,45.95,131942.0,36.1561,36.1796,36.1089,36.1325,131942.0
2018-06-22 10:40:00,45.95,45.98,45.91,45.91,113104.0,36.1325,36.1561,36.101,36.101,113104.0
2018-06-22 10:50:00,45.92,45.99,45.84,45.98,110605.0,36.1089,36.1639,36.046,36.1561,110605.0
2018-06-22 11:00:00,45.98,46.02,45.95,46.01,109991.0,36.1561,36.1875,36.1325,36.1796,109991.0
2018-06-22 11:10:00,46.01,46.02,45.96,46.0,81293.0,36.1796,36.1875,36.1403,36.1718,81293.0
2018-06-22 11:20:00,46.0,46.03,45.91,46.0,113130.0,36.1718,36.1954,36.101,36.1718,113130.0
2018-06-22 11:30:00,46.0,46.0,45.95,45.98,74689.0,36.1718,36.1718,36.1325,36.1561,74689.0
2018-06-22 11:40:00,45.98,46.0,45.95,46.0,66299.0,36.1561,36.1718,36.1325,36.1718,66299.0
2018-06-22 11:50:00,46.0,46.06,45.99,46.03,67541.0,36.1718,36.219,36.1639,36.1954,67541.0
2018-06-22 12:00:00,46.04,46.12,46.03,46.08,206374.0,36.2032,36.2661,36.1954,36.2347,206374.0
2018-06-22 12:10:00,46.08,46.13,46.04,46.08,82719.0,36.2347,36.274,36.2032,36.2347,82719.0
2018-06-22 12:20:00,46.08,46.1,46.02,46.04,65847.0,36.2347,36.2504,36.1875,36.2032,65847.0
2018-06-22 12:30:00,46.04,46.07,45.96,45.98,66723.0,36.2032,36.2268,36.1403,36.1561,66723.0
2018-06-22 12:40:00,45.98,45.99,45.93,45.96,51010.0,36.1561,36.1639,36.1167,36.1403,51010.0
2018-06-22 12:50:00,45.96,45.99,45.95,45.98,68816.0,36.1403,36.1639,36.1325,36.1561,68816.0
2018-06-22 13:00:00,45.99,46.04,45.98,46.02,163506.0,36.1639,36.2032,36.1561,36.1875,163506.0
2018-06-22 13:10:00,46.02,46.04,45.98,46.0,101209.0,36.1875,36.2032,36.1561,36.1718,101209.0
2018-06-22 13:20:00,46.01,46.01,45.96,46.01,74464.0,36.1796,36.1796,36.1403,36.1796,74464.0
2018-06-22 13:30:00,46.01,46.01,45.95,45.99,54459.0,36.1796,36.1796,36.1325,36.1639,54459.0
2018-06-22 13:40:00,45.99,46.04,45.99,46.02,51916.0,36.1639,36.2032,36.1639,36.1875,51916.0
2018-06-22 13:50:00,46.02,46.05,46.01,46.03,52102.0,36.1875,36.2111,36.1796,36.1954,52102.0
2018-06-22 14:00:00,46.03,46.05,46.01,46.03,57628.0,36.1954,36.2111,36.1796,36.1954,57628.0
2018-06-22 14:10:00,46.03,46.03,45.94,45.97,61186.0,36.1954,36.1954,36.1246,36.1482,61186.0
2018-06-22 14:20:00,45.97,45.98,45.89,45.89,55921.0,36.1482,36.1561,36.0853,36.0853,55921.0
2018-06-22 14:30:00,45.89,45.92,45.87,45.92,83888.0,36.0853,36.1089,36.0696,36.1089,83888.0
2018-06-22 14:40:00,45.92,45.97,45.91,45.97,58584.0,36.1089,36.1482,36.101,36.1482,58584.0
2018-06-22 14:50:00,45.97,45.98,45.94,45.95,38740.0,36.1482,36.1561,36.1246,36.1325,38740.0
2018-06-22 15:00:00,45.95,45.95,45.91,45.91,87970.0,36.1325,36.1325,36.101,36.101,87970.0
2018-06-22 15:10:00,45.91,45.91,45.86,45.86,57213.0,36.101,36.101,36.0617,36.0617,57213.0
2018-06-22 15:20:00,45.86,45.87,45.79,45.79,116401.0,36.0617,36.0696,36.0067,36.0067,116401.0
2018-06-22 15:30:00,45.79,45.79,45.66,45.68,356174.0,36.0067,36.0067,35.9044,35.9202,356174.0
2018-06-22 15:40:00,45.68,45.78,45.61,45.73,384957.0,35.9202,35.9988,35.8651,35.9595,384957.0
2018-06-22 15:50:00,45.73,45.76,45.69,45.71,477381.0,35.9595,35.9831,35.928,35.9437,477381.0
2018-06-25 09:30:00,45.42,45.75,45.42,45.63,147403.0,35.7157,35.9752,35.7157,35.8808,147403.0
2018-06-25 09:40:00,45.64,45.68,45.47,45.5,81020.0,35.8887,35.9202,35.755,35.7786,81020.0
2018-06-25 09:50:00,45.5,45.51,45.33,45.4,130709.0,35.7786,35.7865,35.6449,35.7,130709.0
2018-06-25 10:00:00,45.39,45.4,45.27,45.27,130200.0,35.6921,35.7,35.5978,35.5978,130200.0
2018-06-25 10:10:00,45.27,45.34,45.24,45.26,226751.0,35.5978,35.6528,35.5742,35.5899,226751.0
2018-06-25 10:20:00,45.26,45.32,45.2,45.3,182704.0,35.5899,35.6371,35.5427,35.6213,182704.0
2018-06-25 10:30:00,45.3,45.38,45.23,45.34,282958.0,35.6213,35.6843,35.5663,35.6528,282958.0
2018-06-25 10:40:00,45.34,45.41,45.12,45.12,335110.0,35.6528,35.7078,35.4798,35.4798,335110.0
2018-06-25 10:50:00,45.13,45.24,44.76,45.15,872410.0,35.4877,35.5742,35.1967,35.5034,872410.0
2018-06-25 11:00:00,45.15,45.16,45.04,45.1,128490.0,35.5034,35.5113,35.4169,35.4641,128490.0
2018-06-25 11:10:00,45.09,45.12,44.98,44.98,163615.0,35.4562,35.4798,35.3697,35.3697,163615.0
2018-06-25 11:20:00,44.99,45.03,44.9,44.97,167145.0,35.3776,35.409,35.3068,35.3619,167145.0
2018-06-25 11:30:00,44.96,45.0,44.9,44.96,157803.0,35.354,35.3854,35.3068,35.354,157803.0
2018-06-25 11:40:00,44.96,45.11,44.93,45.06,117525.0,35.354,35.4719,35.3304,35.4326,117525.0
2018-06-25 11:50:00,45.07,45.12,45.01,45.02,76667.0,35.4405,35.4798,35.3933,35.4012,76667.0
2018-06-25 12:00:00,45.01,45.02,44.89,44.93,133899.0,35.3933,35.4012,35.2989,35.3304,133899.0
2018-06-25 12:10:00,44.92,45.04,44.9,45.0,101337.0,35.3225,35.4169,35.3068,35.3854,101337.0
2018-06-25 12:20:00,45.0,45.12,44.98,45.09,66930.0,35.3854,35.4798,35.3697,35.4562,66930.0
2018-06-25 12:30:00,45.09,45.11,45.05,45.06,154718.0,35.4562,35.4719,35.4248,35.4326,154718.0
2018-06-25 12:40:00,45.06,45.12,45.05,45.05,149439.0,35.4326,35.4798,35.4248,35.4248,149439.0
2018-06-25 12:50:00,45.05,45.2,45.03,45.19,297682.0,35.4248,35.5427,35.409,35.5348,297682.0
2018-06-25 13:00:00,45.18,45.19,45.11,45.14,54698.0,35.527,35.5348,35.4719,35.4955,54698.0
2018-06-25 13:10:00,45.14,45.16,45.04,45.09,52689.0,35.4955,35.5113,35.4169,35.4562,52689.0
2018-06-25 13:20:00,45.09,45.1,45.01,45.06,79792.0,35.4562,35.4641,35.3933,35.4326,79792.0
2018-06-25 13:30:00,45.07,45.16,45.06,45.13,54688.0,35.4405,35.5113,35.4326,35.4877,54688.0
2018-06-25 13:40:00,45.12,45.28,45.11,45.26,64424.0,35.4798,35.6056,35.4719,35.5899,64424.0
2018-06-25 13:50:00,45.26,45.29,45.2,45.24,72958.0,35.5899,35.6135,35.5427,35.5742,72958.0
2018-06-25 14:00:00,45.23,45.28,45.17,45.18,69023.0,35.5663,35.6056,35.5191,35.527,69023.0
2018-06-25 14:10:00,45.18,45.22,45.16,45.19,51536.0,35.527,35.5584,35.5113,35.5348,51536.0
2018-06-25 14:20:00,45.19,45.19,45.13,45.18,42844.0,35.5348,35.5348,35.4877,35.527,42844.0
2018-06-25 14:30:00,45.18,45.18,45.01,45.01,76307.0,35.527,35.527,35.3933,35.3933,76307.0
2018-06-25 14:40:00,45.01,45.03,44.98,45.0,104967.0,35.3933,35.409,35.3697,35.3854,104967.0
2018-06-25 14:50:00,45.0,45.03,44.92,45.02,133148.0,35.3854,35.409,35.3225,35.4012,133148.0
2018-06-25 15:00:00,45.02,45.07,44.98,45.01,93417.0,35.4012,35.4405,35.3697,35.3933,93417.0
2018-06-25 15:10:00,45.0,45.06,44.94,45.06,134804.0,35.3854,35.4326,35.3383,35.4326,134804.0
2018-06-25 15:20:00,45.06,45.08,45.01,45.03,102919.0,35.4326,35.4484,35.3933,35.409,102919.0
2018-06-25 15:30:00,45.03,45.38,44.99,45.34,203268.0,35.409,35.6843,35.3776,35.6528,203268.0
2018-06-25 15:40:00,45.34,45.41,45.17,45.23,195440.0,35.6528,35.7078,35.5191,35.5663,195440.0
2018-06-25 15:50:00,45.23,45.31,45.17,45.2,415149.0,35.5663,35.6292,35.5191,35.5427,415149.0
2018-06-26 09:30:00,45.23,45.33,45.05,45.16,259704.0,35.5663,35.6449,35.4248,35.5113,259704.0
2018-06-26 09:40:00,45.16,45.26,44.98,45.06,188694.0,35.5113,35.5899,35.3697,35.4326,188694.0
2018-06-26 09:50:00,45.05,45.1,44.97,45.1,145691.0,35.4248,35.4641,35.3619,35.4641,145691.0
2018-06-26 10:00:00,45.1,45.2,45.05,45.06,110526.0,35.4641,35.5427,35.4248,35.4326,110526.0
2018-06-26 10:10:00,45.06,45.33,45.06,45.3,107092.0,35.4326,35.6449,35.4326,35.6213,107092.0
2018-06-26 10:20:00,45.31,45.32,45.13,45.13,92159.0,35.6292,35.6371,35.4877,35.4877,92159.0
2018-06-26 10:30:00,45.12,45.13,44.98,45.01,203161.0,35.4798,35.4877,35.3697,35.3933,203161.0
2018-06-26 10:40:00,45.0,45.04,44.93,45.01,116148.0,35.3854,35.4169,35.3304,35.3933,116148.0
2018-06-26 10:50:00,45.01,45.11,45.01,45.11,127582.0,35.3933,35.4719,35.3933,35.4719,127582.0
2018-06-26 11:00:00,45.11,45.14,45.05,45.11,86045.0,35.4719,35.4955,35.4248,35.4719,86045.0
2018-06-26 11:10:00,45.11,45.18,45.11,45.14,77565.0,35.4719,35.527,35.4719,35.4955,77565.0
2018-06-26 11:20:00,45.14,45.19,45.08,45.09,81975.0,35.4955,35.5348,35.4484,35.4562,81975.0
2018-06-26 11:30:00,45.08,45.11,45.01,45.02,95848.0,35.4484,35.4719,35.3933,35.4012,95848.0
2018-06-26 11:40:00,45.03,45.04,44.98,45.01,113175.0,35.409,35.4169,35.3697,35.3933,113175.0
2018-06-26 11:50:00,45.02,45.03,44.93,44.99,171759.0,35.4012,35.409,35.3304,35.3776,171759.0
2018-06-26 12:00:00,44.99,45.06,44.98,45.02,101092.0,35.3776,35.4326,35.3697,35.4012,101092.0
2018-06-26 12:10:00,45.01,45.03,44.95,44.98,145015.0,35.3933,35.409,35.3461,35.3697,145015.0
2018-06-26 12:20:00,44.98,45.05,44.96,44.99,76651.0,35.3697,35.4248,35.354,35.3776,76651.0
2018-06-26 12:30:00,44.98,45.03,44.96,45.03,61987.0,35.3697,35.409,35.354,35.409,61987.0
2018-06-26 12:40:00,45.03,45.05,44.96,45.0,113339.0,35.409,35.4248,35.354,35.3854,113339.0
2018-06-26 12:50:00,44.99,45.01,44.96,44.98,90234.0,35.3776,35.3933,35.354,35.3697,90234.0
2018-06-26 13:00:00,44.98,45.06,44.96,45.05,70910.0,35.3697,35.4326,35.354,35.4248,70910.0
2018-06-26 13:10:00,45.05,45.09,45.04,45.09,59663.0,35.4248,35.4562,35.4169,35.4562,59663.0
2018-06-26 13:20:00,45.09,45.1,45.05,45.08,58299.0,35.4562,35.4641,35.4248,35.4484,58299.0
2018-06-26 13:30:00,45.07,45.09,45.03,45.09,67215.0,35.4405,35.4562,35.409,35.4562,67215.0
2018-06-26 13:40:00,45.08,45.08,44.99,45.06,60258.0,35.4484,35.4484,35.3776,35.4326,60258.0
2018-06-26 13:50:00,45.06,45.08,45.02,45.03,66598.0,35.4326,35.4484,35.4012,35.409,66598.0
2018-06-26 14:00:00,45.03,45.07,45.02,45.04,65142.0,35.409,35.4405,35.4012,35.4169,65142.0
2018-06-26 14:10:00,45.05,45.1,45.03,45.09,63827.0,35.4248,35.4641,35.409,35.4562,63827.0
2018-06-26 14:20:00,45.09,45.18,45.09,45.15,63335.0,35.4562,35.527,35.4562,35.5034,63335.0
2018-06-26 14:30:00,45.15,45.21,45.13,45.2,61340.0,35.5034,35.5506,35.4877,35.5427,61340.0
2018-06-26 14:40:00,45.2,45.22,45.17,45.19,79235.0,35.5427,35.5584,35.5191,35.5348,79235.0
2018-06-26 14:50:00,45.2,45.21,45.12,45.14,68611.0,35.5427,35.5506,35.4798,35.4955,68611.0
2018-06-26 15:00:00,45.13,45.15,45.04,45.04,77362.0,35.4877,35.5034,35.4169,35.4169,77362.0
2018-06-26 15:10:00,45.05,45.05,44.99,45.04,220536.0,35.4248,35.4248,35.3776,35.4169,220536.0
2018-06-26 15:20:00,45.03,45.06,45.01,45.03,113175.0,35.409,35.4326,35.3933,35.409,113175.0
2018-06-26 15:30:00,45.03,45.17,45.02,45.11,125900.0,35.409,35.5191,35.4012,35.4719,125900.0
2018-06-26 15:40:00,45.11,45.11,44.99,45.01,161399.0,35.4719,35.4719,35.3776,35.3933,161399.0
2018-06-26 15:50:00,45.0,45.04,44.97,45.0,363110.0,35.3854,35.4169,35.3619,35.3854,363110.0
2018-06-27 09:30:00,44.83,44.91,44.65,44.71,358067.0,35.2518,35.3147,35.1102,35.1574,358067.0
2018-06-27 09:40:00,44.71,44.74,44.56,44.73,123776.0,35.1574,35.181,35.0395,35.1731,123776.0
2018-06-27 09:50:00,44.72,45.11,44.72,45.09,99189.0,35.1653,35.4719,35.1653,35.4562,99189.0
2018-06-27 10:00:00,45.1,45.1,44.93,45.05,176273.0,35.4641,35.4641,35.3304,35.4248,176273.0
2018-06-27 10:10:00,45.05,45.08,44.96,44.98,174013.0,35.4248,35.4484,35.354,35.3697,174013.0
2018-06-27 10:20:00,44.98,45.03,44.94,44.95,285600.0,35.3697,35.409,35.3383,35.3461,285600.0
2018-06-27 10:30:00,44.95,45.13,44.94,45.09,118350.0,35.3461,35.4877,35.3383,35.4562,118350.0
2018-06-27 10:40:00,45.09,45.26,45.09,45.25,156436.0,35.4562,35.5899,35.4562,35.582,156436.0
2018-06-27 10:50:00,45.24,45.31,45.23,45.24,92101.0,35.5742,35.6292,35.5663,35.5742,92101.0
2018-06-27 11:00:00,45.23,45.23,45.07,45.11,116625.0,35.5663,35.5663,35.4405,35.4719,116625.0
2018-06-27 11:10:00,45.11,45.12,44.97,45.02,247039.0,35.4719,35.4798,35.3619,35.4012,247039.0
2018-06-27 11:20:00,45.03,45.06,44.95,45.0,192435.0,35.409,35.4326,35.3461,35.3854,192435.0
2018-06-27 11:30:00,45.01,45.1,44.95,45.07,79636.0,35.3933,35.4641,35.3461,35.4405,79636.0
2018-06-27 11:40:00,45.06,45.1,45.0,45.03,49936.0,35.4326,35.4641,35.3854,35.409,49936.0
2018-06-27 11:50:00,45.02,45.05,44.98,45.03,69798.0,35.4012,35.4248,35.3697,35.409,69798.0
2018-06-27 12:00:00,45.04,45.13,45.03,45.11,68265.0,35.4169,35.4877,35.409,35.4719,68265.0
2018-06-27 12:10:00,45.11,45.14,45.07,45.14,109800.0,35.4719,35.4955,35.4405,35.4955,109800.0
2018-06-27 12:20:00,45.13,45.14,45.01,45.02,43687.0,35.4877,35.4955,35.3933,35.4012,43687.0
2018-06-27 12:30:00,45.02,45.03,44.98,44.99,93385.0,35.4012,35.409,35.3697,35.3776,93385.0
2018-06-27 12:40:00,44.98,45.0,44.93,44.96,106675.0,35.3697,35.3854,35.3304,35.354,106675.0
2018-06-27 12:50:00,44.96,44.98,44.91,44.93,143719.0,35.354,35.3697,35.3147,35.3304,143719.0
2018-06-27 13:00:00,44.92,44.95,44.76,44.79,168668.0,35.3225,35.3461,35.1967,35.2203,168668.0
2018-06-27 13:10:00,44.79,44.88,44.66,44.67,114124.0,35.2203,35.2911,35.1181,35.126,114124.0
2018-06-27 13:20:00,44.67,44.77,44.67,44.76,107966.0,35.126,35.2046,35.126,35.1967,107966.0
2018-06-27 13:30:00,44.76,44.78,44.68,44.71,78307.0,35.1967,35.2124,35.1338,35.1574,78307.0
2018-06-27 13:40:00,44.71,44.76,44.62,44.63,149723.0,35.1574,35.1967,35.0866,35.0945,149723.0
2018-06-27 13:50:00,44.62,44.62,44.53,44.57,213910.0,35.0866,35.0866,35.0159,35.0473,213910.0
2018-06-27 14:00:00,44.56,44.6,44.45,44.46,195575.0,35.0395,35.0709,34.953,34.9608,195575.0
2018-06-27 14:10:00,44.46,44.52,44.43,44.49,110101.0,34.9608,35.008,34.9372,34.9844,110101.0
2018-06-27 14:20:00,44.49,44.51,44.37,44.38,87267.0,34.9844,35.0001,34.89,34.8979,87267.0
2018-06-27 14:30:00,44.38,44.46,44.34,44.41,91131.0,34.8979,34.9608,34.8665,34.9215,91131.0
2018-06-27 14:40:00,44.4,44.45,44.31,44.35,363001.0,34.9136,34.953,34.8429,34.8743,363001.0
2018-06-27 14:50:00,44.36,44.36,44.16,44.21,306501.0,34.8822,34.8822,34.7249,34.7642,306501.0
2018-06-27 15:00:00,44.21,44.24,44.13,44.17,206620.0,34.7642,34.7878,34.7013,34.7328,206620.0
2018-06-27 15:10:00,44.17,44.17,44.01,44.08,427475.0,34.7328,34.7328,34.607,34.662,427475.0
2018-06-27 15:20:00,44.08,44.14,44.01,44.08,608245.0,34.662,34.7092,34.607,34.662,608245.0
2018-06-27 15:30:00,44.08,44.09,43.97,44.05,360988.0,34.662,34.6699,34.5755,34.6384,360988.0
2018-06-27 15:40:00,44.05,44.16,43.97,44.01,401657.0,34.6384,34.7249,34.5755,34.607,401657.0
2018-06-27 15:50:00,44.0,44.05,43.89,43.9,892936.0,34.5991,34.6384,34.5126,34.5205,892936.0
2018-06-28 09:30:00,43.93,44.2,43.84,44.12,156436.0,34.5441,34.7564,34.4733,34.6935,156436.0
2018-06-28 09:40:00,44.09,44.15,43.85,43.85,174199.0,34.6699,34.7171,34.4811,34.4811,174199.0
2018-06-28 09:50:00,43.86,44.05,43.81,43.94,142702.0,34.489,34.6384,34.4497,34.5519,142702.0
2018-06-28 10:00:00,43.95,43.95,43.77,43.88,199003.0,34.5598,34.5598,34.4182,34.5047,199003.0
2018-06-28 10:10:00,43.87,43.87,43.6,43.61,140265.0,34.4969,34.4969,34.2846,34.2924,140265.0
2018-06-28 10:20:00,43.61,43.73,43.58,43.61,191867.0,34.2924,34.3868,34.2688,34.2924,191867.0
2018-06-28 10:30:00,43.61,43.61,43.51,43.61,155898.0,34.2924,34.2924,34.2138,34.2924,155898.0
2018-06-28 10:40:00,43.6,43.74,43.55,43.74,165804.0,34.2846,34.3947,34.2452,34.3947,165804.0
2018-06-28 10:50:00,43.75,43.82,43.65,43.79,127913.0,34.4025,34.4576,34.3239,34.434,127913.0
2018-06-28 11:00:00,43.8,43.87,43.77,43.85,127107.0,34.4418,34.4969,34.4182,34.4811,127107.0
2018-06-28 11:10:00,43.84,43.85,43.76,43.85,113958.0,34.4733,34.4811,34.4104,34.4811,113958.0
2018-06-28 11:20:00,43.84,43.97,43.8,43.93,201955.0,34.4733,34.5755,34.4418,34.5441,201955.0
2018-06-28 11:30:00,43.94,43.98,43.88,43.95,108553.0,34.5519,34.5834,34.5047,34.5598,108553.0
2018-06-28 11:40:00,43.94,43.95,43.73,43.73,94123.0,34.5519,34.5598,34.3868,34.3868,94123.0
2018-06-28 11:50:00,43.73,43.88,43.73,43.87,93342.0,34.3868,34.5047,34.3868,34.4969,93342.0
2018-06-28 12:00:00,43.88,43.9,43.77,43.77,134442.0,34.5047,34.5205,34.4182,34.4182,134442.0
2018-06-28 12:10:00,43.77,43.79,43.68,43.76,86933.0,34.4182,34.434,34.3475,34.4104,86933.0
2018-06-28 12:20:00,43.76,43.79,43.64,43.69,162076.0,34.4104,34.434,34.316,34.3553,162076.0
2018-06-28 12:30:00,43.69,43.74,43.68,43.73,197597.0,34.3553,34.3947,34.3475,34.3868,197597.0
2018-06-28 12:40:00,43.72,43.76,43.68,43.74,77723.0,34.3789,34.4104,34.3475,34.3947,77723.0
2018-06-28 12:50:00,43.73,43.84,43.73,43.84,131826.0,34.3868,34.4733,34.3868,34.4733,131826.0
2018-06-28 13:00:00,43.83,43.86,43.76,43.76,147192.0,34.4654,34.489,34.4104,34.4104,147192.0
2018-06-28 13:10:00,43.75,43.85,43.74,43.82,84720.0,34.4025,34.4811,34.3947,34.4576,84720.0
2018-06-28 13:20:00,43.82,43.83,43.78,43.82,172240.0,34.4576,34.4654,34.4261,34.4576,172240.0
2018-06-28 13:30:00,43.82,43.88,43.8,43.84,149686.0,34.4576,34.5047,34.4418,34.4733,149686.0
2018-06-28 13:40:00,43.85,43.91,43.84,43.88,75131.0,34.4811,34.5283,34.4733,34.5047,75131.0
2018-06-28 13:50:00,43.88,43.96,43.86,43.96,112782.0,34.5047,34.5676,34.489,34.5676,112782.0
2018-06-28 14:00:00,43.95,43.97,43.9,43.91,117113.0,34.5598,34.5755,34.5205,34.5283,117113.0
2018-06-28 14:10:00,43.91,43.91,43.84,43.89,104232.0,34.5283,34.5283,34.4733,34.5126,104232.0
2018-06-28 14:20:00,43.9,44.0,43.89,44.0,121185.0,34.5205,34.5991,34.5126,34.5991,121185.0
2018-06-28 14:30:00,43.99,44.01,43.95,43.98,134433.0,34.5912,34.607,34.5598,34.5834,134433.0
2018-06-28 14:40:00,43.98,44.02,43.94,44.0,111518.0,34.5834,34.6148,34.5519,34.5991,111518.0
2018-06-28 14:50:00,43.99,44.07,43.98,44.05,105882.0,34.5912,34.6541,34.5834,34.6384,105882.0
2018-06-28 15:00:00,44.05,44.11,44.03,44.04,117269.0,34.6384,34.6856,34.6227,34.6306,117269.0
2018-06-28 15:10:00,44.04,44.19,44.02,44.18,107464.0,34.6306,34.7485,34.6148,34.7406,107464.0
2018-06-28 15:20:00,44.18,44.19,44.07,44.08,184086.0,34.7406,34.7485,34.6541,34.662,184086.0
2018-06-28 15:30:00,44.09,44.1,44.02,44.02,159745.0,34.6699,34.6777,34.6148,34.6148,159745.0
2018-06-28 15:40:00,44.03,44.05,43.98,44.0,210725.0,34.6227,34.6384,34.5834,34.5991,210725.0
2018-06-28 15:50:00,43.99,43.99,43.88,43.95,498629.0,34.5912,34.5912,34.5047,34.5598,498629.0
2018-06-29 09:30:00,44.23,44.48,44.23,44.35,112025.0,34.78,34.9765,34.78,34.8743,112025.0
2018-06-29 09:40:00,44.35,44.35,44.14,44.15,116260.0,34.8743,34.8743,34.7092,34.7171,116260.0
2018-06-29 09:50:00,44.15,44.37,44.15,44.3,72985.0,34.7171,34.89,34.7171,34.835,72985.0
2018-06-29 10:00:00,44.29,44.44,44.28,44.3,71028.0,34.8271,34.9451,34.8193,34.835,71028.0
2018-06-29 10:10:00,44.31,44.32,44.2,44.24,77254.0,34.8429,34.8507,34.7564,34.7878,77254.0
2018-06-29 10:20:00,44.24,44.31,44.2,44.23,108344.0,34.7878,34.8429,34.7564,34.78,108344.0
2018-06-29 10:30:00,44.23,44.29,44.21,44.27,141752.0,34.78,34.8271,34.7642,34.8114,141752.0
2018-06-29 10:40:00,44.27,44.39,44.25,44.38,82038.0,34.8114,34.9058,34.7957,34.8979,82038.0
2018-06-29 10:50:00,44.38,44.41,44.3,44.4,119879.0,34.8979,34.9215,34.835,34.9136,119879.0
2018-06-29 11:00:00,44.4,44.5,44.39,44.48,88315.0,34.9136,34.9923,34.9058,34.9765,88315.0
2018-06-29 11:10:00,44.49,44.55,44.45,44.51,52987.0,34.9844,35.0316,34.953,35.0001,52987.0
2018-06-29 11:20:00,44.51,44.52,44.47,44.49,59440.0,35.0001,35.008,34.9687,34.9844,59440.0
2018-06-29 11:30:00,44.49,44.49,44.39,44.41,109454.0,34.9844,34.9844,34.9058,34.9215,109454.0
2018-06-29 11:40:00,44.43,44.47,44.43,44.43,69874.0,34.9372,34.9687,34.9372,34.9372,69874.0
2018-06-29 11:50:00,44.43,44.44,44.28,44.28,93492.0,34.9372,34.9451,34.8193,34.8193,93492.0
2018-06-29 12:00:00,44.29,44.4,44.28,44.38,82718.0,34.8271,34.9136,34.8193,34.8979,82718.0
2018-06-29 12:10:00,44.39,44.39,44.31,44.35,103238.0,34.9058,34.9058,34.8429,34.8743,103238.0
2018-06-29 12:20:00,44.34,44.36,44.26,44.27,34280.0,34.8665,34.8822,34.8035,34.8114,34280.0
2018-06-29 12:30:00,44.27,44.27,44.2,44.22,96236.0,34.8114,34.8114,34.7564,34.7721,96236.0
2018-06-29 12:40:00,44.22,44.22,44.19,44.19,52433.0,34.7721,34.7721,34.7485,34.7485,52433.0
2018-06-29 12:50:00,44.18,44.23,44.16,44.23,59133.0,34.7406,34.78,34.7249,34.78,59133.0
2018-06-29 13:00:00,44.24,44.38,44.24,44.31,51421.0,34.7878,34.8979,34.7878,34.8429,51421.0
2018-06-29 13:10:00,44.32,44.37,44.31,44.34,26697.0,34.8507,34.89,34.8429,34.8665,26697.0
2018-06-29 13:20:00,44.33,44.34,44.27,44.31,41924.0,34.8586,34.8665,34.8114,34.8429,41924.0
2018-06-29 13:30:00,44.3,44.3,44.26,44.27,25920.0,34.835,34.835,34.8035,34.8114,25920.0
2018-06-29 13:40:00,44.26,44.34,44.26,44.32,61978.0,34.8035,34.8665,34.8035,34.8507,61978.0
2018-06-29 13:50:00,44.32,44.33,44.2,44.22,76683.0,34.8507,34.8586,34.7564,34.7721,76683.0
2018-06-29 14:00:00,44.22,44.24,44.16,44.19,105833.0,34.7721,34.7878,34.7249,34.7485,105833.0
2018-06-29 14:10:00,44.19,44.24,44.11,44.11,144271.0,34.7485,34.7878,34.6856,34.6856,144271.0
2018-06-29 14:20:00,44.11,44.11,44.06,44.06,65534.0,34.6856,34.6856,34.6463,34.6463,65534.0
2018-06-29 14:30:00,44.06,44.06,43.98,43.99,67059.0,34.6463,34.6463,34.5834,34.5912,67059.0
2018-06-29 14:40:00,44.0,44.04,43.96,43.96,62819.0,34.5991,34.6306,34.5676,34.5676,62819.0
2018-06-29 14:50:00,43.96,44.02,43.94,44.0,78184.0,34.5676,34.6148,34.5519,34.5991,78184.0
2018-06-29 15:00:00,44.01,44.09,44.0,44.01,151815.0,34.607,34.6699,34.5991,34.607,151815.0
2018-06-29 15:10:00,44.02,44.02,43.92,43.93,120973.0,34.6148,34.6148,34.5362,34.5441,120973.0
2018-06-29 15:20:00,43.94,43.99,43.86,43.98,149979.0,34.5519,34.5912,34.489,34.5834,149979.0
2018-06-29 15:30:00,43.97,43.99,43.91,43.91,124436.0,34.5755,34.5912,34.5283,34.5283,124436.0
2018-06-29 15:40:00,43.91,43.93,43.77,43.77,270463.0,34.5283,34.5441,34.4182,34.4182,270463.0
2018-06-29 15:50:00,43.77,43.82,43.57,43.61,994023.0,34.4182,34.4576,34.261,34.2924,994023.0
2018-07-02 09:30:00,43.31,43.6,43.25,43.54,153799.0,34.0565,34.2846,34.0093,34.2374,153799.0
2018-07-02 09:40:00,43.55,43.55,43.36,43.43,102027.0,34.2452,34.2452,34.0958,34.1509,102027.0
2018-07-02 09:50:00,43.43,43.5,43.35,43.5,92383.0,34.1509,34.2059,34.088,34.2059,92383.0
2018-07-02 10:00:00,43.47,43.55,43.39,43.5,128989.0,34.1823,34.2452,34.1194,34.2059,128989.0
2018-07-02 10:10:00,43.49,43.49,43.37,43.44,97432.0,34.1981,34.1981,34.1037,34.1587,97432.0
2018-07-02 10:20:00,43.45,43.53,43.44,43.47,143038.0,34.1666,34.2295,34.1587,34.1823,143038.0
2018-07-02 10:30:00,43.47,43.58,43.42,43.55,192433.0,34.1823,34.2688,34.143,34.2452,192433.0
2018-07-02 10:40:00,43.55,43.62,43.52,43.59,101747.0,34.2452,34.3003,34.2217,34.2767,101747.0
2018-07-02 10:50:00,43.59,43.67,43.54,43.61,98009.0,34.2767,34.3396,34.2374,34.2924,98009.0
2018-07-02 11:00:00,43.62,43.72,43.61,43.65,101291.0,34.3003,34.3789,34.2924,34.3239,101291.0
2018-07-02 11:10:00,43.65,43.65,43.52,43.55,89639.0,34.3239,34.3239,34.2217,34.2452,89639.0
2018-07-02 11:20:00,43.54,43.71,43.53,43.71,102545.0,34.2374,34.3711,34.2295,34.3711,102545.0
2018-07-02 11:30:00,43.71,43.71,43.62,43.68,139507.0,34.3711,34.3711,34.3003,34.3475,139507.0
2018-07-02 11:40:00,43.68,43.71,43.59,43.62,68945.0,34.3475,34.3711,34.2767,34.3003,68945.0
2018-07-02 11:50:00,43.63,43.64,43.57,43.59,96687.0,34.3082,34.316,34.261,34.2767,96687.0
2018-07-02 12:00:00,43.59,43.6,43.48,43.5,74842.0,34.2767,34.2846,34.1902,34.2059,74842.0
2018-07-02 12:10:00,43.49,43.49,43.43,43.47,94328.0,34.1981,34.1981,34.1509,34.1823,94328.0
2018-07-02 12:20:00,43.47,43.53,43.47,43.52,48679.0,34.1823,34.2295,34.1823,34.2217,48679.0
2018-07-02 12:30:00,43.52,43.56,43.45,43.48,132083.0,34.2217,34.2531,34.1666,34.1902,132083.0
2018-07-02 12:40:00,43.48,43.54,43.46,43.52,114448.0,34.1902,34.2374,34.1745,34.2217,114448.0
2018-07-02 12:50:00,43.52,43.52,43.45,43.45,80004.0,34.2217,34.2217,34.1666,34.1666,80004.0
2018-07-02 13:00:00,43.45,43.48,43.41,43.44,94615.0,34.1666,34.1902,34.1352,34.1587,94615.0
2018-07-02 13:10:00,43.45,43.45,43.37,43.44,91098.0,34.1666,34.1666,34.1037,34.1587,91098.0
2018-07-02 13:20:00,43.44,43.46,43.39,43.4,56608.0,34.1587,34.1745,34.1194,34.1273,56608.0
2018-07-02 13:30:00,43.4,43.55,43.39,43.54,76526.0,34.1273,34.2452,34.1194,34.2374,76526.0
2018-07-02 13:40:00,43.53,43.53,43.49,43.51,154152.0,34.2295,34.2295,34.1981,34.2138,154152.0
2018-07-02 13:50:00,43.51,43.52,43.46,43.46,169120.0,34.2138,34.2217,34.1745,34.1745,169120.0
2018-07-02 14:00:00,43.47,43.5,43.44,43.48,74575.0,34.1823,34.2059,34.1587,34.1902,74575.0
2018-07-02 14:10:00,43.48,43.52,43.43,43.49,105595.0,34.1902,34.2217,34.1509,34.1981,105595.0
2018-07-02 14:20:00,43.5,43.5,43.41,43.46,68432.0,34.2059,34.2059,34.1352,34.1745,68432.0
2018-07-02 14:30:00,43.46,43.49,43.38,43.38,117285.0,34.1745,34.1981,34.1116,34.1116,117285.0
2018-07-02 14:40:00,43.39,43.44,43.35,43.41,87124.0,34.1194,34.1587,34.088,34.1352,87124.0
2018-07-02 14:50:00,43.41,43.43,43.37,43.37,68279.0,34.1352,34.1509,34.1037,34.1037,68279.0
2018-07-02 15:00:00,43.38,43.4,43.32,43.33,100886.0,34.1116,34.1273,34.0644,34.0723,100886.0
2018-07-02 15:10:00,43.33,43.41,43.32,43.4,139432.0,34.0723,34.1352,34.0644,34.1273,139432.0
2018-07-02 15:20:00,43.41,43.44,43.38,43.43,169861.0,34.1352,34.1587,34.1116,34.1509,169861.0
2018-07-02 15:30:00,43.44,43.58,43.37,43.58,274270.0,34.1587,34.2688,34.1037,34.2688,274270.0
2018-07-02 15:40:00,43.57,43.6,43.52,43.59,208648.0,34.261,34.2846,34.2217,34.2767,208648.0
2018-07-02 15:50:00,43.59,43.62,43.54,43.57,501052.0,34.2767,34.3003,34.2374,34.261,501052.0
2018-07-03 09:30:00,43.63,43.83,43.6,43.69,93340.0,34.3082,34.4654,34.2846,34.3553,93340.0
2018-07-03 09:40:00,43.68,43.81,43.68,43.72,63388.0,34.3475,34.4497,34.3475,34.3789,63388.0
2018-07-03 09:50:00,43.72,43.78,43.66,43.7,116126.0,34.3789,34.4261,34.3317,34.3632,116126.0
2018-07-03 10:00:00,43.69,43.78,43.65,43.68,119223.0,34.3553,34.4261,34.3239,34.3475,119223.0
2018-07-03 10:10:00,43.69,43.71,43.56,43.61,109836.0,34.3553,34.3711,34.2531,34.2924,109836.0
2018-07-03 10:20:00,43.62,43.75,43.58,43.71,65566.0,34.3003,34.4025,34.2688,34.3711,65566.0
2018-07-03 10:30:00,43.72,43.77,43.67,43.75,50764.0,34.3789,34.4182,34.3396,34.4025,50764.0
2018-07-03 10:40:00,43.75,43.78,43.61,43.62,69334.0,34.4025,34.4261,34.2924,34.3003,69334.0
2018-07-03 10:50:00,43.61,43.64,43.57,43.62,75799.0,34.2924,34.316,34.261,34.3003,75799.0
2018-07-03 11:00:00,43.62,43.67,43.61,43.65,90686.0,34.3003,34.3396,34.2924,34.3239,90686.0
2018-07-03 11:10:00,43.64,43.75,43.63,43.72,116064.0,34.316,34.4025,34.3082,34.3789,116064.0
2018-07-03 11:20:00,43.71,43.72,43.58,43.7,79418.0,34.3711,34.3789,34.2688,34.3632,79418.0
2018-07-03 11:30:00,43.7,43.82,43.7,43.77,106212.0,34.3632,34.4576,34.3632,34.4182,106212.0
2018-07-03 11:40:00,43.77,43.84,43.71,43.83,111083.0,34.4182,34.4733,34.3711,34.4654,111083.0
2018-07-03 11:50:00,43.84,43.84,43.7,43.73,53561.0,34.4733,34.4733,34.3632,34.3868,53561.0
2018-07-03 12:00:00,43.73,43.76,43.69,43.7,37489.0,34.3868,34.4104,34.3553,34.3632,37489.0
2018-07-03 12:10:00,43.7,43.72,43.6,43.65,77351.0,34.3632,34.3789,34.2846,34.3239,77351.0
2018-07-03 12:20:00,43.65,43.65,43.54,43.54,58179.0,34.3239,34.3239,34.2374,34.2374,58179.0
2018-07-03 12:30:00,43.53,43.54,43.45,43.46,77422.0,34.2295,34.2374,34.1666,34.1745,77422.0
2018-07-03 12:40:00,43.46,43.5,43.42,43.45,175274.0,34.1745,34.2059,34.143,34.1666,175274.0
2018-07-03 12:50:00,43.44,43.45,43.33,43.4,301328.0,34.1587,34.1666,34.0723,34.1273,301328.0
2018-07-05 09:30:00,43.73,43.83,43.43,43.45,140064.0,34.3868,34.4654,34.1509,34.1666,140064.0
2018-07-05 09:40:00,43.45,43.5,43.25,43.3,96288.0,34.1666,34.2059,34.0093,34.0487,96288.0
2018-07-05 09:50:00,43.3,43.52,43.3,43.43,69497.0,34.0487,34.2217,34.0487,34.1509,69497.0
2018-07-05 10:00:00,43.45,43.62,43.44,43.61,40506.0,34.1666,34.3003,34.1587,34.2924,40506.0
2018-07-05 10:10:00,43.6,43.61,43.46,43.53,55299.0,34.2846,34.2924,34.1745,34.2295,55299.0
2018-07-05 10:20:00,43.53,43.56,43.49,43.55,73600.0,34.2295,34.2531,34.1981,34.2452,73600.0
2018-07-05 10:30:00,43.55,43.57,43.41,43.53,71024.0,34.2452,34.261,34.1352,34.2295,71024.0
2018-07-05 10:40:00,43.54,43.56,43.45,43.5,57150.0,34.2374,34.2531,34.1666,34.2059,57150.0
2018-07-05 10:50:00,43.49,43.52,43.38,43.38,90638.0,34.1981,34.2217,34.1116,34.1116,90638.0
2018-07-05 11:00:00,43.37,43.43,43.36,43.38,67867.0,34.1037,34.1509,34.0958,34.1116,67867.0
2018-07-05 11:10:00,43.39,43.45,43.38,43.4,49385.0,34.1194,34.1666,34.1116,34.1273,49385.0
2018-07-05 11:20:00,43.4,43.44,43.38,43.39,50660.0,34.1273,34.1587,34.1116,34.1194,50660.0
2018-07-05 11:30:00,43.39,43.44,43.39,43.42,60260.0,34.1194,34.1587,34.1194,34.143,60260.0
2018-07-05 11:40:00,43.43,43.54,43.42,43.53,43601.0,34.1509,34.2374,34.143,34.2295,43601.0
2018-07-05 11:50:00,43.53,43.58,43.5,43.54,51520.0,34.2295,34.2688,34.2059,34.2374,51520.0
2018-07-05 12:00:00,43.55,43.65,43.54,43.58,58685.0,34.2452,34.3239,34.2374,34.2688,58685.0
2018-07-05 12:10:00,43.58,43.58,43.51,43.51,42558.0,34.2688,34.2688,34.2138,34.2138,42558.0
2018-07-05 12:20:00,43.51,43.52,43.48,43.49,33059.0,34.2138,34.2217,34.1902,34.1981,33059.0
2018-07-05 12:30:00,43.48,43.49,43.46,43.46,20324.0,34.1902,34.1981,34.1745,34.1745,20324.0
2018-07-05 12:40:00,43.47,43.54,43.47,43.5,37168.0,34.1823,34.2374,34.1823,34.2059,37168.0
2018-07-05 12:50:00,43.5,43.56,43.48,43.54,36347.0,34.2059,34.2531,34.1902,34.2374,36347.0
2018-07-05 13:00:00,43.55,43.6,43.54,43.56,32857.0,34.2452,34.2846,34.2374,34.2531,32857.0
2018-07-05 13:10:00,43.55,43.56,43.52,43.55,53161.0,34.2452,34.2531,34.2217,34.2452,53161.0
2018-07-05 13:20:00,43.56,43.56,43.52,43.53,23272.0,34.2531,34.2531,34.2217,34.2295,23272.0
2018-07-05 13:30:00,43.53,43.55,43.49,43.5,21970.0,34.2295,34.2452,34.1981,34.2059,21970.0
2018-07-05 13:40:00,43.49,43.53,43.47,43.49,36339.0,34.1981,34.2295,34.1823,34.1981,36339.0
2018-07-05 13:50:00,43.49,43.5,43.46,43.48,51991.0,34.1981,34.2059,34.1745,34.1902,51991.0
2018-07-05 14:00:00,43.48,43.56,43.42,43.43,38261.0,34.1902,34.2531,34.143,34.1509,38261.0
2018-07-05 14:10:00,43.41,43.45,43.36,43.45,37038.0,34.1352,34.1666,34.0958,34.1666,37038.0
2018-07-05 14:20:00,43.45,43.49,43.42,43.47,31738.0,34.1666,34.1981,34.143,34.1823,31738.0
2018-07-05 14:30:00,43.46,43.52,43.45,43.47,37177.0,34.1745,34.2217,34.1666,34.1823,37177.0
2018-07-05 14:40:00,43.48,43.48,43.44,43.48,47241.0,34.1902,34.1902,34.1587,34.1902,47241.0
2018-07-05 14:50:00,43.48,43.5,43.43,43.46,52992.0,34.1902,34.2059,34.1509,34.1745,52992.0
2018-07-05 15:00:00,43.45,43.5,43.44,43.46,47598.0,34.1666,34.2059,34.1587,34.1745,47598.0
2018-07-05 15:10:00,43.46,43.46,43.43,43.46,39419.0,34.1745,34.1745,34.1509,34.1745,39419.0
2018-07-05 15:20:00,43.46,43.46,43.41,43.42,57954.0,34.1745,34.1745,34.1352,34.143,57954.0
2018-07-05 15:30:00,43.42,43.48,43.36,43.47,121853.0,34.143,34.1902,34.0958,34.1823,121853.0
2018-07-05 15:40:00,43.47,43.53,43.47,43.52,100260.0,34.1823,34.2295,34.1823,34.2217,100260.0
2018-07-05 15:50:00,43.51,43.6,43.51,43.56,291354.0,34.2138,34.2846,34.2138,34.2531,291354.0
2018-07-06 09:30:00,43.34,43.45,43.09,43.43,144574.0,34.0801,34.1666,33.8835,34.1509,144574.0
2018-07-06 09:40:00,43.43,43.49,43.32,43.36,76679.0,34.1509,34.1981,34.0644,34.0958,76679.0
2018-07-06 09:50:00,43.37,43.52,43.26,43.52,112283.0,34.1037,34.2217,34.0172,34.2217,112283.0
2018-07-06 10:00:00,43.53,43.58,43.43,43.58,98131.0,34.2295,34.2688,34.1509,34.2688,98131.0
2018-07-06 10:10:00,43.59,43.64,43.56,43.62,62001.0,34.2767,34.316,34.2531,34.3003,62001.0
2018-07-06 10:20:00,43.62,43.69,43.59,43.68,58378.0,34.3003,34.3553,34.2767,34.3475,58378.0
2018-07-06 10:30:00,43.68,43.71,43.64,43.66,42779.0,34.3475,34.3711,34.316,34.3317,42779.0
2018-07-06 10:40:00,43.67,43.76,43.66,43.72,51395.0,34.3396,34.4104,34.3317,34.3789,51395.0
2018-07-06 10:50:00,43.73,43.74,43.69,43.73,57301.0,34.3868,34.3947,34.3553,34.3868,57301.0
2018-07-06 11:00:00,43.74,43.84,43.71,43.82,54346.0,34.3947,34.4733,34.3711,34.4576,54346.0
2018-07-06 11:10:00,43.82,43.89,43.79,43.87,48927.0,34.4576,34.5126,34.434,34.4969,48927.0
2018-07-06 11:20:00,43.87,43.88,43.77,43.78,53182.0,34.4969,34.5047,34.4182,34.4261,53182.0
2018-07-06 11:30:00,43.77,43.85,43.76,43.84,50738.0,34.4182,34.4811,34.4104,34.4733,50738.0
2018-07-06 11:40:00,43.85,43.9,43.83,43.88,38007.0,34.4811,34.5205,34.4654,34.5047,38007.0
2018-07-06 11:50:00,43.87,43.88,43.81,43.86,47306.0,34.4969,34.5047,34.4497,34.489,47306.0
2018-07-06 12:00:00,43.86,43.96,43.85,43.92,48636.0,34.489,34.5676,34.4811,34.5362,48636.0
2018-07-06 12:10:00,43.92,43.94,43.87,43.91,25324.0,34.5362,34.5519,34.4969,34.5283,25324.0
2018-07-06 12:20:00,43.91,43.92,43.85,43.88,71818.0,34.5283,34.5362,34.4811,34.5047,71818.0
2018-07-06 12:30:00,43.87,43.87,43.81,43.81,52884.0,34.4969,34.4969,34.4497,34.4497,52884.0
2018-07-06 12:40:00,43.81,43.82,43.75,43.76,33712.0,34.4497,34.4576,34.4025,34.4104,33712.0
2018-07-06 12:50:00,43.76,43.84,43.75,43.84,51304.0,34.4104,34.4733,34.4025,34.4733,51304.0
2018-07-06 13:00:00,43.84,43.92,43.84,43.89,34966.0,34.4733,34.5362,34.4733,34.5126,34966.0
2018-07-06 13:10:00,43.88,43.88,43.81,43.86,50408.0,34.5047,34.5047,34.4497,34.489,50408.0
2018-07-06 13:20:00,43.86,43.9,43.86,43.88,63592.0,34.489,34.5205,34.489,34.5047,63592.0
2018-07-06 13:30:00,43.88,43.9,43.88,43.88,21455.0,34.5047,34.5205,34.5047,34.5047,21455.0
2018-07-06 13:40:00,43.87,43.88,43.8,43.81,23799.0,34.4969,34.5047,34.4418,34.4497,23799.0
2018-07-06 13:50:00,43.81,43.86,43.8,43.82,28712.0,34.4497,34.489,34.4418,34.4576,28712.0
2018-07-06 14:00:00,43.82,43.84,43.8,43.8,44314.0,34.4576,34.4733,34.4418,34.4418,44314.0
2018-07-06 14:10:00,43.81,43.82,43.75,43.75,29823.0,34.4497,34.4576,34.4025,34.4025,29823.0
2018-07-06 14:20:00,43.75,43.79,43.75,43.76,41000.0,34.4025,34.434,34.4025,34.4104,41000.0
2018-07-06 14:30:00,43.75,43.76,43.68,43.68,71059.0,34.4025,34.4104,34.3475,34.3475,71059.0
2018-07-06 14:40:00,43.68,43.73,43.68,43.73,100417.0,34.3475,34.3868,34.3475,34.3868,100417.0
2018-07-06 14:50:00,43.73,43.77,43.68,43.7,232520.0,34.3868,34.4182,34.3475,34.3632,232520.0
2018-07-06 15:00:00,43.71,43.76,43.68,43.76,50669.0,34.3711,34.4104,34.3475,34.4104,50669.0
2018-07-06 15:10:00,43.76,43.76,43.69,43.71,50136.0,34.4104,34.4104,34.3553,34.3711,50136.0
2018-07-06 15:20:00,43.71,43.73,43.69,43.73,76488.0,34.3711,34.3868,34.3553,34.3868,76488.0
2018-07-06 15:30:00,43.72,43.75,43.7,43.7,120020.0,34.3789,34.4025,34.3632,34.3632,120020.0
2018-07-06 15:40:00,43.7,43.71,43.64,43.7,371792.0,34.3632,34.3711,34.316,34.3632,371792.0
2018-07-06 15:50:00,43.69,43.8,43.67,43.73,402076.0,34.3553,34.4418,34.3396,34.3868,402076.0
2018-07-09 09:30:00,44.53,44.53,44.06,44.24,212632.0,35.0159,35.0159,34.6463,34.7878,212632.0
2018-07-09 09:40:00,44.23,44.54,44.19,44.54,87913.0,34.78,35.0237,34.7485,35.0237,87913.0
2018-07-09 09:50:00,44.54,44.55,44.43,44.49,102286.0,35.0237,35.0316,34.9372,34.9844,102286.0
2018-07-09 10:00:00,44.5,44.54,44.44,44.51,63999.0,34.9923,35.0237,34.9451,35.0001,63999.0
2018-07-09 10:10:00,44.51,44.63,44.5,44.6,109603.0,35.0001,35.0945,34.9923,35.0709,109603.0
2018-07-09 10:20:00,44.6,44.7,44.56,44.7,138481.0,35.0709,35.1495,35.0395,35.1495,138481.0
2018-07-09 10:30:00,44.7,44.84,44.69,44.79,128133.0,35.1495,35.2596,35.1417,35.2203,128133.0
2018-07-09 10:40:00,44.79,44.97,44.78,44.96,167176.0,35.2203,35.3619,35.2124,35.354,167176.0
2018-07-09 10:50:00,44.97,44.97,44.75,44.86,156570.0,35.3619,35.3619,35.1889,35.2754,156570.0
2018-07-09 11:00:00,44.87,45.0,44.78,44.8,413174.0,35.2832,35.3854,35.2124,35.2282,413174.0
2018-07-09 11:10:00,44.81,44.97,44.81,44.96,216429.0,35.236,35.3619,35.236,35.354,216429.0
2018-07-09 11:20:00,44.96,44.99,44.93,44.96,135207.0,35.354,35.3776,35.3304,35.354,135207.0
2018-07-09 11:30:00,44.97,44.99,44.92,44.98,107716.0,35.3619,35.3776,35.3225,35.3697,107716.0
2018-07-09 11:40:00,44.99,45.07,44.94,45.04,235923.0,35.3776,35.4405,35.3383,35.4169,235923.0
2018-07-09 11:50:00,45.04,45.06,44.89,45.03,118938.0,35.4169,35.4326,35.2989,35.409,118938.0
2018-07-09 12:00:00,45.03,45.04,44.97,45.02,90987.0,35.409,35.4169,35.3619,35.4012,90987.0
2018-07-09 12:10:00,45.03,45.15,45.01,45.15,77929.0,35.409,35.5034,35.3933,35.5034,77929.0
2018-07-09 12:20:00,45.15,45.19,45.13,45.18,101012.0,35.5034,35.5348,35.4877,35.527,101012.0
2018-07-09 12:30:00,45.18,45.19,45.11,45.14,62609.0,35.527,35.5348,35.4719,35.4955,62609.0
2018-07-09 12:40:00,45.14,45.23,45.12,45.21,206902.0,35.4955,35.5663,35.4798,35.5506,206902.0
2018-07-09 12:50:00,45.21,45.21,45.12,45.12,94133.0,35.5506,35.5506,35.4798,35.4798,94133.0
2018-07-09 13:00:00,45.13,45.19,45.12,45.16,62313.0,35.4877,35.5348,35.4798,35.5113,62313.0
2018-07-09 13:10:00,45.16,45.17,45.1,45.16,65157.0,35.5113,35.5191,35.4641,35.5113,65157.0
2018-07-09 13:20:00,45.16,45.22,45.15,45.21,65567.0,35.5113,35.5584,35.5034,35.5506,65567.0
2018-07-09 13:30:00,45.2,45.25,45.2,45.21,75412.0,35.5427,35.582,35.5427,35.5506,75412.0
2018-07-09 13:40:00,45.22,45.22,45.18,45.21,51130.0,35.5584,35.5584,35.527,35.5506,51130.0
2018-07-09 13:50:00,45.21,45.22,45.19,45.19,32167.0,35.5506,35.5584,35.5348,35.5348,32167.0
2018-07-09 14:00:00,45.2,45.23,45.19,45.21,70013.0,35.5427,35.5663,35.5348,35.5506,70013.0
2018-07-09 14:10:00,45.21,45.3,45.17,45.3,123668.0,35.5506,35.6213,35.5191,35.6213,123668.0
2018-07-09 14:20:00,45.3,45.33,45.29,45.33,94749.0,35.6213,35.6449,35.6135,35.6449,94749.0
2018-07-09 14:30:00,45.32,45.42,45.31,45.38,157839.0,35.6371,35.7157,35.6292,35.6843,157839.0
2018-07-09 14:40:00,45.38,45.45,45.37,45.45,98008.0,35.6843,35.7393,35.6764,35.7393,98008.0
2018-07-09 14:50:00,45.45,45.47,45.4,45.41,151483.0,35.7393,35.755,35.7,35.7078,151483.0
2018-07-09 15:00:00,45.41,45.47,45.4,45.44,137899.0,35.7078,35.755,35.7,35.7314,137899.0
2018-07-09 15:10:00,45.44,45.45,45.4,45.41,182484.0,35.7314,35.7393,35.7,35.7078,182484.0
2018-07-09 15:20:00,45.41,45.5,45.41,45.48,180703.0,35.7078,35.7786,35.7078,35.7629,180703.0
2018-07-09 15:30:00,45.48,45.6,45.48,45.59,314807.0,35.7629,35.8572,35.7629,35.8494,314807.0
2018-07-09 15:40:00,45.59,45.61,45.51,45.53,403516.0,35.8494,35.8651,35.7865,35.8022,403516.0
2018-07-09 15:50:00,45.53,45.53,45.45,45.47,632840.0,35.8022,35.8022,35.7393,35.755,632840.0
2018-07-10 09:30:00,45.53,45.62,45.4,45.42,165744.0,35.8022,35.873,35.7,35.7157,165744.0
2018-07-10 09:40:00,45.43,45.44,45.25,45.32,87366.0,35.7236,35.7314,35.582,35.6371,87366.0
2018-07-10 09:50:00,45.31,45.35,45.18,45.23,113141.0,35.6292,35.6607,35.527,35.5663,113141.0
2018-07-10 10:00:00,45.24,45.25,45.12,45.18,93694.0,35.5742,35.582,35.4798,35.527,93694.0
2018-07-10 10:10:00,45.19,45.28,45.17,45.25,96309.0,35.5348,35.6056,35.5191,35.582,96309.0
2018-07-10 10:20:00,45.25,45.27,45.11,45.12,85625.0,35.582,35.5978,35.4719,35.4798,85625.0
2018-07-10 10:30:00,45.11,45.16,45.08,45.14,88578.0,35.4719,35.5113,35.4484,35.4955,88578.0
2018-07-10 10:40:00,45.13,45.2,45.08,45.08,89530.0,35.4877,35.5427,35.4484,35.4484,89530.0
2018-07-10 10:50:00,45.09,45.26,45.08,45.26,97562.0,35.4562,35.5899,35.4484,35.5899,97562.0
2018-07-10 11:00:00,45.26,45.3,45.2,45.26,77387.0,35.5899,35.6213,35.5427,35.5899,77387.0
2018-07-10 11:10:00,45.27,45.27,45.1,45.11,63360.0,35.5978,35.5978,35.4641,35.4719,63360.0
2018-07-10 11:20:00,45.11,45.14,45.06,45.08,76213.0,35.4719,35.4955,35.4326,35.4484,76213.0
2018-07-10 11:30:00,45.09,45.13,45.07,45.11,63472.0,35.4562,35.4877,35.4405,35.4719,63472.0
2018-07-10 11:40:00,45.11,45.17,45.09,45.12,65897.0,35.4719,35.5191,35.4562,35.4798,65897.0
2018-07-10 11:50:00,45.12,45.15,45.04,45.07,71802.0,35.4798,35.5034,35.4169,35.4405,71802.0
2018-07-10 12:00:00,45.07,45.08,45.02,45.03,43781.0,35.4405,35.4484,35.4012,35.409,43781.0
2018-07-10 12:10:00,45.03,45.03,44.95,44.97,75695.0,35.409,35.409,35.3461,35.3619,75695.0
2018-07-10 12:20:00,44.96,44.98,44.92,44.97,54632.0,35.354,35.3697,35.3225,35.3619,54632.0
2018-07-10 12:30:00,44.97,44.98,44.92,44.93,43381.0,35.3619,35.3697,35.3225,35.3304,43381.0
2018-07-10 12:40:00,44.92,44.93,44.79,44.8,68137.0,35.3225,35.3304,35.2203,35.2282,68137.0
2018-07-10 12:50:00,44.8,44.86,44.78,44.84,52532.0,35.2282,35.2754,35.2124,35.2596,52532.0
2018-07-10 13:00:00,44.83,44.92,44.83,44.9,57377.0,35.2518,35.3225,35.2518,35.3068,57377.0
2018-07-10 13:10:00,44.91,44.96,44.86,44.88,50716.0,35.3147,35.354,35.2754,35.2911,50716.0
2018-07-10 13:20:00,44.88,44.89,44.83,44.83,36476.0,35.2911,35.2989,35.2518,35.2518,36476.0
2018-07-10 13:30:00,44.84,44.84,44.8,44.8,45729.0,35.2596,35.2596,35.2282,35.2282,45729.0
2018-07-10 13:40:00,44.81,44.81,44.76,44.8,67886.0,35.236,35.236,35.1967,35.2282,67886.0
2018-07-10 13:50:00,44.79,44.91,44.78,44.89,120904.0,35.2203,35.3147,35.2124,35.2989,120904.0
2018-07-10 14:00:00,44.89,44.91,44.88,44.9,55809.0,35.2989,35.3147,35.2911,35.3068,55809.0
2018-07-10 14:10:00,44.9,44.91,44.88,44.9,87375.0,35.3068,35.3147,35.2911,35.3068,87375.0
2018-07-10 14:20:00,44.9,44.91,44.85,44.9,69758.0,35.3068,35.3147,35.2675,35.3068,69758.0
2018-07-10 14:30:00,44.91,44.95,44.9,44.94,81493.0,35.3147,35.3461,35.3068,35.3383,81493.0
2018-07-10 14:40:00,44.94,44.98,44.92,44.96,59071.0,35.3383,35.3697,35.3225,35.354,59071.0
2018-07-10 14:50:00,44.97,44.97,44.92,44.97,72470.0,35.3619,35.3619,35.3225,35.3619,72470.0
2018-07-10 15:00:00,44.97,44.97,44.88,44.88,62874.0,35.3619,35.3619,35.2911,35.2911,62874.0
2018-07-10 15:10:00,44.89,44.9,44.85,44.9,80123.0,35.2989,35.3068,35.2675,35.3068,80123.0
2018-07-10 15:20:00,44.89,44.93,44.86,44.87,125675.0,35.2989,35.3304,35.2754,35.2832,125675.0
2018-07-10 15:30:00,44.88,44.99,44.88,44.94,150524.0,35.2911,35.3776,35.2911,35.3383,150524.0
2018-07-10 15:40:00,44.94,44.97,44.91,44.94,144879.0,35.3383,35.3619,35.3147,35.3383,144879.0
2018-07-10 15:50:00,44.94,44.97,44.9,44.91,276360.0,35.3383,35.3619,35.3068,35.3147,276360.0
2018-07-11 09:30:00,44.59,44.84,44.56,44.68,112015.0,35.063,35.2596,35.0395,35.1338,112015.0
2018-07-11 09:40:00,44.68,44.78,44.55,44.55,91637.0,35.1338,35.2124,35.0316,35.0316,91637.0
2018-07-11 09:50:00,44.52,44.65,44.51,44.52,96992.0,35.008,35.1102,35.0001,35.008,96992.0
2018-07-11 10:00:00,44.52,44.6,44.51,44.53,94904.0,35.008,35.0709,35.0001,35.0159,94904.0
2018-07-11 10:10:00,44.53,44.55,44.43,44.44,116542.0,35.0159,35.0316,34.9372,34.9451,116542.0
2018-07-11 10:20:00,44.45,44.47,44.35,44.38,96086.0,34.953,34.9687,34.8743,34.8979,96086.0
2018-07-11 10:30:00,44.38,44.54,44.36,44.46,100221.0,34.8979,35.0237,34.8822,34.9608,100221.0
2018-07-11 10:40:00,44.45,44.46,44.37,44.4,52369.0,34.953,34.9608,34.89,34.9136,52369.0
2018-07-11 10:50:00,44.39,44.42,44.32,44.41,56689.0,34.9058,34.9294,34.8507,34.9215,56689.0
2018-07-11 11:00:00,44.41,44.47,44.34,44.38,67579.0,34.9215,34.9687,34.8665,34.8979,67579.0
2018-07-11 11:10:00,44.38,44.45,44.35,44.4,67451.0,34.8979,34.953,34.8743,34.9136,67451.0
2018-07-11 11:20:00,44.4,44.4,44.27,44.3,79482.0,34.9136,34.9136,34.8114,34.835,79482.0
2018-07-11 11:30:00,44.3,44.33,44.27,44.29,57512.0,34.835,34.8586,34.8114,34.8271,57512.0
2018-07-11 11:40:00,44.29,44.29,44.17,44.21,64233.0,34.8271,34.8271,34.7328,34.7642,64233.0
2018-07-11 11:50:00,44.2,44.2,44.03,44.03,84688.0,34.7564,34.7564,34.6227,34.6227,84688.0
2018-07-11 12:00:00,44.03,44.14,44.02,44.12,113152.0,34.6227,34.7092,34.6148,34.6935,113152.0
2018-07-11 12:10:00,44.11,44.19,44.09,44.16,78904.0,34.6856,34.7485,34.6699,34.7249,78904.0
2018-07-11 12:20:00,44.16,44.24,44.14,44.24,66799.0,34.7249,34.7878,34.7092,34.7878,66799.0
2018-07-11 12:30:00,44.23,44.25,44.19,44.2,64837.0,34.78,34.7957,34.7485,34.7564,64837.0
2018-07-11 12:40:00,44.19,44.25,44.15,44.23,41592.0,34.7485,34.7957,34.7171,34.78,41592.0
2018-07-11 12:50:00,44.22,44.22,44.12,44.16,82619.0,34.7721,34.7721,34.6935,34.7249,82619.0
2018-07-11 13:00:00,44.16,44.18,44.11,44.13,39785.0,34.7249,34.7406,34.6856,34.7013,39785.0
2018-07-11 13:10:00,44.12,44.15,44.09,44.13,41024.0,34.6935,34.7171,34.6699,34.7013,41024.0
2018-07-11 13:20:00,44.14,44.19,44.12,44.16,34699.0,34.7092,34.7485,34.6935,34.7249,34699.0
2018-07-11 13:30:00,44.16,44.21,44.1,44.11,57218.0,34.7249,34.7642,34.6777,34.6856,57218.0
2018-07-11 13:40:00,44.11,44.12,44.06,44.07,47638.0,34.6856,34.6935,34.6463,34.6541,47638.0
2018-07-11 13:50:00,44.06,44.06,43.99,43.99,48661.0,34.6463,34.6463,34.5912,34.5912,48661.0
2018-07-11 14:00:00,44.0,44.04,43.98,43.98,43539.0,34.5991,34.6306,34.5834,34.5834,43539.0
2018-07-11 14:10:00,43.97,43.99,43.92,43.98,67187.0,34.5755,34.5912,34.5362,34.5834,67187.0
2018-07-11 14:20:00,43.98,44.09,43.98,44.08,81155.0,34.5834,34.6699,34.5834,34.662,81155.0
2018-07-11 14:30:00,44.09,44.17,44.08,44.16,104267.0,34.6699,34.7328,34.662,34.7249,104267.0
2018-07-11 14:40:00,44.17,44.19,44.13,44.18,77880.0,34.7328,34.7485,34.7013,34.7406,77880.0
2018-07-11 14:50:00,44.19,44.2,44.14,44.16,62924.0,34.7485,34.7564,34.7092,34.7249,62924.0
2018-07-11 15:00:00,44.16,44.21,44.13,44.19,96327.0,34.7249,34.7642,34.7013,34.7485,96327.0
2018-07-11 15:10:00,44.19,44.19,44.13,44.16,119289.0,34.7485,34.7485,34.7013,34.7249,119289.0
2018-07-11 15:20:00,44.17,44.17,44.08,44.09,94042.0,34.7328,34.7328,34.662,34.6699,94042.0
2018-07-11 15:30:00,44.09,44.17,44.09,44.15,122187.0,34.6699,34.7328,34.6699,34.7171,122187.0
2018-07-11 15:40:00,44.14,44.17,44.09,44.16,167954.0,34.7092,34.7328,34.6699,34.7249,167954.0
2018-07-11 15:50:00,44.15,44.17,44.08,44.09,387393.0,34.7171,34.7328,34.662,34.6699,387393.0
2018-07-12 09:30:00,44.42,44.46,44.04,44.1,109362.0,34.9294,34.9608,34.6306,34.6777,109362.0
2018-07-12 09:40:00,44.09,44.09,43.86,43.98,130375.0,34.6699,34.6699,34.489,34.5834,130375.0
2018-07-12 09:50:00,43.98,44.0,43.85,43.91,93105.0,34.5834,34.5991,34.4811,34.5283,93105.0
2018-07-12 10:00:00,43.91,43.99,43.89,43.96,115888.0,34.5283,34.5912,34.5126,34.5676,115888.0
2018-07-12 10:10:00,43.97,43.99,43.81,43.82,75430.0,34.5755,34.5912,34.4497,34.4576,75430.0
2018-07-12 10:20:00,43.82,43.9,43.82,43.85,79586.0,34.4576,34.5205,34.4576,34.4811,79586.0
2018-07-12 10:30:00,43.86,43.87,43.73,43.77,102230.0,34.489,34.4969,34.3868,34.4182,102230.0
2018-07-12 10:40:00,43.77,43.78,43.63,43.66,118087.0,34.4182,34.4261,34.3082,34.3317,118087.0
2018-07-12 10:50:00,43.67,43.81,43.67,43.78,69311.0,34.3396,34.4497,34.3396,34.4261,69311.0
2018-07-12 11:00:00,43.79,43.82,43.77,43.8,36173.0,34.434,34.4576,34.4182,34.4418,36173.0
2018-07-12 11:10:00,43.79,43.8,43.72,43.74,51522.0,34.434,34.4418,34.3789,34.3947,51522.0
2018-07-12 11:20:00,43.75,43.79,43.72,43.77,128341.0,34.4025,34.434,34.3789,34.4182,128341.0
2018-07-12 11:30:00,43.77,43.92,43.77,43.91,37942.0,34.4182,34.5362,34.4182,34.5283,37942.0
2018-07-12 11:40:00,43.91,43.95,43.89,43.93,44237.0,34.5283,34.5598,34.5126,34.5441,44237.0
2018-07-12 11:50:00,43.93,44.07,43.93,44.04,64993.0,34.5441,34.6541,34.5441,34.6306,64993.0
2018-07-12 12:00:00,44.05,44.07,43.99,44.0,38838.0,34.6384,34.6541,34.5912,34.5991,38838.0
2018-07-12 12:10:00,43.99,44.07,43.98,44.07,52751.0,34.5912,34.6541,34.5834,34.6541,52751.0
2018-07-12 12:20:00,44.07,44.16,44.05,44.16,29438.0,34.6541,34.7249,34.6384,34.7249,29438.0
2018-07-12 12:30:00,44.15,44.19,44.15,44.16,30347.0,34.7171,34.7485,34.7171,34.7249,30347.0
2018-07-12 12:40:00,44.15,44.16,44.04,44.14,62690.0,34.7171,34.7249,34.6306,34.7092,62690.0
2018-07-12 12:50:00,44.14,44.27,44.13,44.26,87926.0,34.7092,34.8114,34.7013,34.8035,87926.0
2018-07-12 13:00:00,44.26,44.32,44.24,44.26,68298.0,34.8035,34.8507,34.7878,34.8035,68298.0
2018-07-12 13:10:00,44.27,44.35,44.25,44.35,56431.0,34.8114,34.8743,34.7957,34.8743,56431.0
2018-07-12 13:20:00,44.34,44.34,44.23,44.31,50451.0,34.8665,34.8665,34.78,34.8429,50451.0
2018-07-12 13:30:00,44.3,44.31,44.23,44.28,26457.0,34.835,34.8429,34.78,34.8193,26457.0
2018-07-12 13:40:00,44.29,44.3,44.25,44.26,24256.0,34.8271,34.835,34.7957,34.8035,24256.0
2018-07-12 13:50:00,44.27,44.28,44.23,44.23,38694.0,34.8114,34.8193,34.78,34.78,38694.0
2018-07-12 14:00:00,44.23,44.28,44.21,44.24,22778.0,34.78,34.8193,34.7642,34.7878,22778.0
2018-07-12 14:10:00,44.25,44.27,44.22,44.23,43480.0,34.7957,34.8114,34.7721,34.78,43480.0
2018-07-12 14:20:00,44.23,44.31,44.23,44.29,60891.0,34.78,34.8429,34.78,34.8271,60891.0
2018-07-12 14:30:00,44.29,44.29,44.2,44.23,41456.0,34.8271,34.8271,34.7564,34.78,41456.0
2018-07-12 14:40:00,44.23,44.25,44.21,44.23,66928.0,34.78,34.7957,34.7642,34.78,66928.0
2018-07-12 14:50:00,44.23,44.25,44.16,44.19,35129.0,34.78,34.7957,34.7249,34.7485,35129.0
2018-07-12 15:00:00,44.19,44.25,44.19,44.19,45159.0,34.7485,34.7957,34.7485,34.7485,45159.0
2018-07-12 15:10:00,44.19,44.22,44.15,44.19,37720.0,34.7485,34.7721,34.7171,34.7485,37720.0
2018-07-12 15:20:00,44.18,44.22,44.12,44.22,60983.0,34.7406,34.7721,34.6935,34.7721,60983.0
2018-07-12 15:30:00,44.21,44.24,44.18,44.19,72483.0,34.7642,34.7878,34.7406,34.7485,72483.0
2018-07-12 15:40:00,44.18,44.2,44.1,44.2,82804.0,34.7406,34.7564,34.6777,34.7564,82804.0
2018-07-12 15:50:00,44.2,44.22,44.15,44.19,225190.0,34.7564,34.7721,34.7171,34.7485,225190.0
2018-07-13 09:30:00,44.02,44.18,44.0,44.14,95173.0,34.6148,34.7406,34.5991,34.7092,95173.0
2018-07-13 09:40:00,44.12,44.17,44.0,44.11,59778.0,34.6935,34.7328,34.5991,34.6856,59778.0
2018-07-13 09:50:00,44.09,44.15,43.96,44.05,113179.0,34.6699,34.7171,34.5676,34.6384,113179.0
2018-07-13 10:00:00,44.06,44.11,44.01,44.06,72540.0,34.6463,34.6856,34.607,34.6463,72540.0
2018-07-13 10:10:00,44.07,44.2,44.06,44.2,54696.0,34.6541,34.7564,34.6463,34.7564,54696.0
2018-07-13 10:20:00,44.21,44.23,44.06,44.08,51310.0,34.7642,34.78,34.6463,34.662,51310.0
2018-07-13 10:30:00,44.08,44.15,44.03,44.14,59889.0,34.662,34.7171,34.6227,34.7092,59889.0
2018-07-13 10:40:00,44.14,44.32,44.13,44.3,73132.0,34.7092,34.8507,34.7013,34.835,73132.0
2018-07-13 10:50:00,44.3,44.34,44.28,44.31,52527.0,34.835,34.8665,34.8193,34.8429,52527.0
2018-07-13 11:00:00,44.32,44.41,44.32,44.41,45895.0,34.8507,34.9215,34.8507,34.9215,45895.0
2018-07-13 11:10:00,44.4,44.44,44.3,44.32,79724.0,34.9136,34.9451,34.835,34.8507,79724.0
2018-07-13 11:20:00,44.32,44.38,44.29,44.29,51216.0,34.8507,34.8979,34.8271,34.8271,51216.0
2018-07-13 11:30:00,44.28,44.29,44.17,44.19,93693.0,34.8193,34.8271,34.7328,34.7485,93693.0
2018-07-13 11:40:00,44.2,44.26,44.15,44.2,72948.0,34.7564,34.8035,34.7171,34.7564,72948.0
2018-07-13 11:50:00,44.21,44.24,44.17,44.22,30025.0,34.7642,34.7878,34.7328,34.7721,30025.0
2018-07-13 12:00:00,44.22,44.26,44.18,44.24,32998.0,34.7721,34.8035,34.7406,34.7878,32998.0
2018-07-13 12:10:00,44.24,44.28,44.23,44.26,33916.0,34.7878,34.8193,34.78,34.8035,33916.0
2018-07-13 12:20:00,44.25,44.29,44.21,44.29,40915.0,34.7957,34.8271,34.7642,34.8271,40915.0
2018-07-13 12:30:00,44.3,44.32,44.28,44.28,20420.0,34.835,34.8507,34.8193,34.8193,20420.0
2018-07-13 12:40:00,44.29,44.34,44.28,44.34,33019.0,34.8271,34.8665,34.8193,34.8665,33019.0
2018-07-13 12:50:00,44.34,44.4,44.32,44.4,29758.0,34.8665,34.9136,34.8507,34.9136,29758.0
2018-07-13 13:00:00,44.4,44.44,44.39,44.41,42457.0,34.9136,34.9451,34.9058,34.9215,42457.0
2018-07-13 13:10:00,44.41,44.42,44.38,44.41,20863.0,34.9215,34.9294,34.8979,34.9215,20863.0
2018-07-13 13:20:00,44.41,44.43,44.38,44.42,26933.0,34.9215,34.9372,34.8979,34.9294,26933.0
2018-07-13 13:30:00,44.41,44.42,44.32,44.32,21542.0,34.9215,34.9294,34.8507,34.8507,21542.0
2018-07-13 13:40:00,44.32,44.35,44.29,44.34,23324.0,34.8507,34.8743,34.8271,34.8665,23324.0
2018-07-13 13:50:00,44.34,44.39,44.34,44.36,22474.0,34.8665,34.9058,34.8665,34.8822,22474.0
2018-07-13 14:00:00,44.36,44.37,44.27,44.27,45392.0,34.8822,34.89,34.8114,34.8114,45392.0
2018-07-13 14:10:00,44.27,44.32,44.27,44.3,36369.0,34.8114,34.8507,34.8114,34.835,36369.0
2018-07-13 14:20:00,44.3,44.31,44.25,44.27,30114.0,34.835,34.8429,34.7957,34.8114,30114.0
2018-07-13 14:30:00,44.27,44.28,44.2,44.21,25829.0,34.8114,34.8193,34.7564,34.7642,25829.0
2018-07-13 14:40:00,44.21,44.23,44.2,44.21,27453.0,34.7642,34.78,34.7564,34.7642,27453.0
2018-07-13 14:50:00,44.22,44.26,44.18,44.19,71044.0,34.7721,34.8035,34.7406,34.7485,71044.0
2018-07-13 15:00:00,44.2,44.26,44.19,44.25,28102.0,34.7564,34.8035,34.7485,34.7957,28102.0
2018-07-13 15:10:00,44.25,44.27,44.22,44.23,20433.0,34.7957,34.8114,34.7721,34.78,20433.0
2018-07-13 15:20:00,44.23,44.23,44.18,44.22,39784.0,34.78,34.78,34.7406,34.7721,39784.0
2018-07-13 15:30:00,44.21,44.24,44.2,44.22,54820.0,34.7642,34.7878,34.7564,34.7721,54820.0
2018-07-13 15:40:00,44.22,44.22,44.15,44.18,72472.0,34.7721,34.7721,34.7171,34.7406,72472.0
2018-07-13 15:50:00,44.19,44.22,44.14,44.19,187790.0,34.7485,34.7721,34.7092,34.7485,187790.0
2018-07-16 09:30:00,44.18,44.43,44.15,44.24,102915.0,34.7406,34.9372,34.7171,34.7878,102915.0
2018-07-16 09:40:00,44.23,44.26,44.14,44.14,110229.0,34.78,34.8035,34.7092,34.7092,110229.0
2018-07-16 09:50:00,44.14,44.26,44.14,44.23,98318.0,34.7092,34.8035,34.7092,34.78,98318.0
2018-07-16 10:00:00,44.23,44.25,44.11,44.2,52779.0,34.78,34.7957,34.6856,34.7564,52779.0
2018-07-16 10:10:00,44.2,44.23,44.18,44.2,233976.0,34.7564,34.78,34.7406,34.7564,233976.0
2018-07-16 10:20:00,44.19,44.2,44.12,44.16,78220.0,34.7485,34.7564,34.6935,34.7249,78220.0
2018-07-16 10:30:00,44.16,44.26,44.16,44.2,104537.0,34.7249,34.8035,34.7249,34.7564,104537.0
2018-07-16 10:40:00,44.2,44.21,44.15,44.16,58118.0,34.7564,34.7642,34.7171,34.7249,58118.0
2018-07-16 10:50:00,44.16,44.21,44.14,44.19,65097.0,34.7249,34.7642,34.7092,34.7485,65097.0
2018-07-16 11:00:00,44.19,44.3,44.19,44.27,94045.0,34.7485,34.835,34.7485,34.8114,94045.0
2018-07-16 11:10:00,44.27,44.34,44.27,44.28,41102.0,34.8114,34.8665,34.8114,34.8193,41102.0
2018-07-16 11:20:00,44.27,44.32,44.23,44.28,36788.0,34.8114,34.8507,34.78,34.8193,36788.0
2018-07-16 11:30:00,44.27,44.3,44.24,44.26,38397.0,34.8114,34.835,34.7878,34.8035,38397.0
2018-07-16 11:40:00,44.25,44.28,44.22,44.25,27804.0,34.7957,34.8193,34.7721,34.7957,27804.0
2018-07-16 11:50:00,44.25,44.32,44.24,44.31,30080.0,34.7957,34.8507,34.7878,34.8429,30080.0
2018-07-16 12:00:00,44.31,44.31,44.23,44.24,20631.0,34.8429,34.8429,34.78,34.7878,20631.0
2018-07-16 12:10:00,44.24,44.26,44.24,44.24,27217.0,34.7878,34.8035,34.7878,34.7878,27217.0
2018-07-16 12:20:00,44.25,44.34,44.24,44.3,27573.0,34.7957,34.8665,34.7878,34.835,27573.0
2018-07-16 12:30:00,44.31,44.32,44.28,44.29,17127.0,34.8429,34.8507,34.8193,34.8271,17127.0
2018-07-16 12:40:00,44.29,44.36,44.29,44.36,37482.0,34.8271,34.8822,34.8271,34.8822,37482.0
2018-07-16 12:50:00,44.35,44.37,44.34,44.34,32682.0,34.8743,34.89,34.8665,34.8665,32682.0
2018-07-16 13:00:00,44.34,44.4,44.34,44.4,33960.0,34.8665,34.9136,34.8665,34.9136,33960.0
2018-07-16 13:10:00,44.4,44.48,44.38,44.48,107993.0,34.9136,34.9765,34.8979,34.9765,107993.0
2018-07-16 13:20:00,44.48,44.53,44.44,44.5,92869.0,34.9765,35.0159,34.9451,34.9923,92869.0
2018-07-16 13:30:00,44.5,44.51,44.44,44.46,39928.0,34.9923,35.0001,34.9451,34.9608,39928.0
2018-07-16 13:40:00,44.46,44.47,44.4,44.43,22552.0,34.9608,34.9687,34.9136,34.9372,22552.0
2018-07-16 13:50:00,44.42,44.43,44.37,44.42,29659.0,34.9294,34.9372,34.89,34.9294,29659.0
2018-07-16 14:00:00,44.41,44.47,44.39,44.46,41609.0,34.9215,34.9687,34.9058,34.9608,41609.0
2018-07-16 14:10:00,44.46,44.47,44.41,44.45,44583.0,34.9608,34.9687,34.9215,34.953,44583.0
2018-07-16 14:20:00,44.45,44.52,44.43,44.51,32601.0,34.953,35.008,34.9372,35.0001,32601.0
2018-07-16 14:30:00,44.5,44.51,44.44,44.46,28453.0,34.9923,35.0001,34.9451,34.9608,28453.0
2018-07-16 14:40:00,44.45,44.46,44.42,44.44,26728.0,34.953,34.9608,34.9294,34.9451,26728.0
2018-07-16 14:50:00,44.44,44.44,44.4,44.43,28175.0,34.9451,34.9451,34.9136,34.9372,28175.0
2018-07-16 15:00:00,44.43,44.46,44.41,44.46,56764.0,34.9372,34.9608,34.9215,34.9608,56764.0
2018-07-16 15:10:00,44.46,44.46,44.42,44.44,67332.0,34.9608,34.9608,34.9294,34.9451,67332.0
2018-07-16 15:20:00,44.44,44.46,44.43,44.44,43901.0,34.9451,34.9608,34.9372,34.9451,43901.0
2018-07-16 15:30:00,44.44,44.58,44.43,44.55,110469.0,34.9451,35.0552,34.9372,35.0316,110469.0
2018-07-16 15:40:00,44.56,44.56,44.4,44.44,141114.0,35.0395,35.0395,34.9136,34.9451,141114.0
2018-07-16 15:50:00,44.43,44.46,44.41,44.45,306393.0,34.9372,34.9608,34.9215,34.953,306393.0
2018-07-17 09:30:00,44.55,44.7,44.38,44.45,103530.0,35.0316,35.1495,34.8979,34.953,103530.0
2018-07-17 09:40:00,44.43,44.52,44.34,44.37,98226.0,34.9372,35.008,34.8665,34.89,98226.0
2018-07-17 09:50:00,44.38,44.47,44.36,44.46,72129.0,34.8979,34.9687,34.8822,34.9608,72129.0
2018-07-17 10:00:00,44.46,44.56,44.4,44.43,90679.0,34.9608,35.0395,34.9136,34.9372,90679.0
2018-07-17 10:10:00,44.43,44.53,44.43,44.53,58777.0,34.9372,35.0159,34.9372,35.0159,58777.0
2018-07-17 10:20:00,44.53,44.53,44.44,44.48,50562.0,35.0159,35.0159,34.9451,34.9765,50562.0
2018-07-17 10:30:00,44.49,44.57,44.49,44.53,44824.0,34.9844,35.0473,34.9844,35.0159,44824.0
2018-07-17 10:40:00,44.53,44.54,44.47,44.48,38814.0,35.0159,35.0237,34.9687,34.9765,38814.0
2018-07-17 10:50:00,44.47,44.53,44.46,44.53,36266.0,34.9687,35.0159,34.9608,35.0159,36266.0
2018-07-17 11:00:00,44.53,44.56,44.48,44.51,42831.0,35.0159,35.0395,34.9765,35.0001,42831.0
2018-07-17 11:10:00,44.5,44.56,44.49,44.55,43900.0,34.9923,35.0395,34.9844,35.0316,43900.0
2018-07-17 11:20:00,44.54,44.56,44.5,44.55,46822.0,35.0237,35.0395,34.9923,35.0316,46822.0
2018-07-17 11:30:00,44.55,44.6,44.52,44.54,45892.0,35.0316,35.0709,35.008,35.0237,45892.0
2018-07-17 11:40:00,44.55,44.56,44.5,44.51,28629.0,35.0316,35.0395,34.9923,35.0001,28629.0
2018-07-17 11:50:00,44.51,44.54,44.49,44.53,32125.0,35.0001,35.0237,34.9844,35.0159,32125.0
2018-07-17 12:00:00,44.52,44.63,44.51,44.61,71001.0,35.008,35.0945,35.0001,35.0788,71001.0
2018-07-17 12:10:00,44.61,44.67,44.6,44.66,41441.0,35.0788,35.126,35.0709,35.1181,41441.0
2018-07-17 12:20:00,44.66,44.7,44.57,44.58,47709.0,35.1181,35.1495,35.0473,35.0552,47709.0
2018-07-17 12:30:00,44.58,44.58,44.49,44.53,62120.0,35.0552,35.0552,34.9844,35.0159,62120.0
2018-07-17 12:40:00,44.53,44.55,44.49,44.5,34846.0,35.0159,35.0316,34.9844,34.9923,34846.0
2018-07-17 12:50:00,44.5,44.56,44.49,44.55,53708.0,34.9923,35.0395,34.9844,35.0316,53708.0
2018-07-17 13:00:00,44.55,44.59,44.48,44.48,62728.0,35.0316,35.063,34.9765,34.9765,62728.0
2018-07-17 13:10:00,44.48,44.5,44.38,44.4,84976.0,34.9765,34.9923,34.8979,34.9136,84976.0
2018-07-17 13:20:00,44.4,44.42,44.35,44.37,135342.0,34.9136,34.9294,34.8743,34.89,135342.0
2018-07-17 13:30:00,44.37,44.42,44.36,44.38,64780.0,34.89,34.9294,34.8822,34.8979,64780.0
2018-07-17 13:40:00,44.38,44.43,44.38,44.42,39063.0,34.8979,34.9372,34.8979,34.9294,39063.0
2018-07-17 13:50:00,44.42,44.43,44.39,44.39,41350.0,34.9294,34.9372,34.9058,34.9058,41350.0
2018-07-17 14:00:00,44.39,44.4,44.28,44.3,51861.0,34.9058,34.9136,34.8193,34.835,51861.0
2018-07-17 14:10:00,44.29,44.38,44.29,44.34,66541.0,34.8271,34.8979,34.8271,34.8665,66541.0
2018-07-17 14:20:00,44.34,44.37,44.33,44.34,43200.0,34.8665,34.89,34.8586,34.8665,43200.0
2018-07-17 14:30:00,44.34,44.36,44.28,44.3,66041.0,34.8665,34.8822,34.8193,34.835,66041.0
2018-07-17 14:40:00,44.29,44.32,44.29,44.3,47952.0,34.8271,34.8507,34.8271,34.835,47952.0
2018-07-17 14:50:00,44.31,44.33,44.27,44.3,62234.0,34.8429,34.8586,34.8114,34.835,62234.0
2018-07-17 15:00:00,44.3,44.35,44.29,44.33,54392.0,34.835,34.8743,34.8271,34.8586,54392.0
2018-07-17 15:10:00,44.33,44.37,44.33,44.35,64823.0,34.8586,34.89,34.8586,34.8743,64823.0
2018-07-17 15:20:00,44.35,44.36,44.32,44.34,66737.0,34.8743,34.8822,34.8507,34.8665,66737.0
2018-07-17 15:30:00,44.33,44.34,44.25,44.27,114755.0,34.8586,34.8665,34.7957,34.8114,114755.0
2018-07-17 15:40:00,44.26,44.3,44.23,44.26,143326.0,34.8035,34.835,34.78,34.8035,143326.0
2018-07-17 15:50:00,44.25,44.26,44.17,44.2,533009.0,34.7957,34.8035,34.7328,34.7564,533009.0
2018-07-18 09:30:00,44.22,44.31,44.15,44.22,117887.0,34.7721,34.8429,34.7171,34.7721,117887.0
2018-07-18 09:40:00,44.24,44.36,44.16,44.29,51536.0,34.7878,34.8822,34.7249,34.8271,51536.0
2018-07-18 09:50:00,44.29,44.38,44.28,44.33,51031.0,34.8271,34.8979,34.8193,34.8586,51031.0
2018-07-18 10:00:00,44.33,44.36,44.28,44.35,80531.0,34.8586,34.8822,34.8193,34.8743,80531.0
2018-07-18 10:10:00,44.35,44.49,44.35,44.48,100110.0,34.8743,34.9844,34.8743,34.9765,100110.0
2018-07-18 10:20:00,44.49,44.59,44.48,44.58,98250.0,34.9844,35.063,34.9765,35.0552,98250.0
2018-07-18 10:30:00,44.58,44.58,44.46,44.47,90208.0,35.0552,35.0552,34.9608,34.9687,90208.0
2018-07-18 10:40:00,44.47,44.59,44.45,44.59,69360.0,34.9687,35.063,34.953,35.063,69360.0
2018-07-18 10:50:00,44.58,44.66,44.57,44.65,65151.0,35.0552,35.1181,35.0473,35.1102,65151.0
2018-07-18 11:00:00,44.66,44.74,44.65,44.72,59096.0,35.1181,35.181,35.1102,35.1653,59096.0
2018-07-18 11:10:00,44.72,44.72,44.62,44.68,101477.0,35.1653,35.1653,35.0866,35.1338,101477.0
2018-07-18 11:20:00,44.69,44.77,44.67,44.76,56825.0,35.1417,35.2046,35.126,35.1967,56825.0
2018-07-18 11:30:00,44.76,44.91,44.73,44.83,151426.0,35.1967,35.3147,35.1731,35.2518,151426.0
2018-07-18 11:40:00,44.84,44.89,44.79,44.82,67782.0,35.2596,35.2989,35.2203,35.2439,67782.0
2018-07-18 11:50:00,44.83,44.84,44.75,44.8,49564.0,35.2518,35.2596,35.1889,35.2282,49564.0
2018-07-18 12:00:00,44.81,44.89,44.78,44.89,55706.0,35.236,35.2989,35.2124,35.2989,55706.0
2018-07-18 12:10:00,44.89,45.0,44.87,44.99,71061.0,35.2989,35.3854,35.2832,35.3776,71061.0
2018-07-18 12:20:00,44.99,45.0,44.94,44.95,44807.0,35.3776,35.3854,35.3383,35.3461,44807.0
2018-07-18 12:30:00,44.95,44.97,44.88,44.9,68189.0,35.3461,35.3619,35.2911,35.3068,68189.0
2018-07-18 12:40:00,44.91,44.95,44.9,44.94,32792.0,35.3147,35.3461,35.3068,35.3383,32792.0
2018-07-18 12:50:00,44.95,44.98,44.92,44.98,42145.0,35.3461,35.3697,35.3225,35.3697,42145.0
2018-07-18 13:00:00,44.98,44.98,44.83,44.84,44104.0,35.3697,35.3697,35.2518,35.2596,44104.0
2018-07-18 13:10:00,44.85,44.85,44.78,44.79,40335.0,35.2675,35.2675,35.2124,35.2203,40335.0
2018-07-18 13:20:00,44.79,44.82,44.73,44.79,42988.0,35.2203,35.2439,35.1731,35.2203,42988.0
2018-07-18 13:30:00,44.78,44.79,44.72,44.76,27925.0,35.2124,35.2203,35.1653,35.1967,27925.0
2018-07-18 13:40:00,44.76,44.83,44.75,44.8,45452.0,35.1967,35.2518,35.1889,35.2282,45452.0
2018-07-18 13:50:00,44.8,44.84,44.75,44.82,59839.0,35.2282,35.2596,35.1889,35.2439,59839.0
2018-07-18 14:00:00,44.82,44.84,44.74,44.75,38177.0,35.2439,35.2596,35.181,35.1889,38177.0
2018-07-18 14:10:00,44.75,44.8,44.73,44.8,29695.0,35.1889,35.2282,35.1731,35.2282,29695.0
2018-07-18 14:20:00,44.8,44.86,44.79,44.86,29239.0,35.2282,35.2754,35.2203,35.2754,29239.0
2018-07-18 14:30:00,44.86,44.91,44.84,44.89,41130.0,35.2754,35.3147,35.2596,35.2989,41130.0
2018-07-18 14:40:00,44.89,44.93,44.86,44.9,37513.0,35.2989,35.3304,35.2754,35.3068,37513.0
2018-07-18 14:50:00,44.91,44.91,44.87,44.91,37139.0,35.3147,35.3147,35.2832,35.3147,37139.0
2018-07-18 15:00:00,44.91,44.91,44.85,44.87,42508.0,35.3147,35.3147,35.2675,35.2832,42508.0
2018-07-18 15:10:00,44.87,44.89,44.84,44.88,55855.0,35.2832,35.2989,35.2596,35.2911,55855.0
2018-07-18 15:20:00,44.88,44.91,44.87,44.91,52922.0,35.2911,35.3147,35.2832,35.3147,52922.0
2018-07-18 15:30:00,44.9,44.93,44.88,44.91,104463.0,35.3068,35.3304,35.2911,35.3147,104463.0
2018-07-18 15:40:00,44.9,45.0,44.9,44.96,195554.0,35.3068,35.3854,35.3068,35.354,195554.0
2018-07-18 15:50:00,44.96,45.01,44.94,44.98,409672.0,35.354,35.3933,35.3383,35.3697,409672.0
2018-07-19 09:30:00,44.79,44.86,44.71,44.76,72257.0,35.2203,35.2754,35.1574,35.1967,72257.0
2018-07-19 09:40:00,44.78,44.83,44.67,44.67,61748.0,35.2124,35.2518,35.126,35.126,61748.0
2018-07-19 09:50:00,44.66,44.66,44.35,44.43,129296.0,35.1181,35.1181,34.8743,34.9372,129296.0
2018-07-19 10:00:00,44.44,44.45,44.3,44.4,74632.0,34.9451,34.953,34.835,34.9136,74632.0
2018-07-19 10:10:00,44.4,44.47,44.31,44.31,88637.0,34.9136,34.9687,34.8429,34.8429,88637.0
2018-07-19 10:20:00,44.3,44.31,44.22,44.3,117134.0,34.835,34.8429,34.7721,34.835,117134.0
2018-07-19 10:30:00,44.29,44.38,44.24,44.38,59161.0,34.8271,34.8979,34.7878,34.8979,59161.0
2018-07-19 10:40:00,44.39,44.43,44.32,44.34,83995.0,34.9058,34.9372,34.8507,34.8665,83995.0
2018-07-19 10:50:00,44.35,44.41,44.31,44.35,57876.0,34.8743,34.9215,34.8429,34.8743,57876.0
2018-07-19 11:00:00,44.35,44.48,44.32,44.47,83152.0,34.8743,34.9765,34.8507,34.9687,83152.0
2018-07-19 11:10:00,44.46,44.51,44.4,44.48,50472.0,34.9608,35.0001,34.9136,34.9765,50472.0
2018-07-19 11:20:00,44.48,44.51,44.43,44.44,49668.0,34.9765,35.0001,34.9372,34.9451,49668.0
2018-07-19 11:30:00,44.44,44.56,44.44,44.52,61758.0,34.9451,35.0395,34.9451,35.008,61758.0
2018-07-19 11:40:00,44.52,44.54,44.47,44.48,30430.0,35.008,35.0237,34.9687,34.9765,30430.0
2018-07-19 11:50:00,44.48,44.5,44.43,44.47,40121.0,34.9765,34.9923,34.9372,34.9687,40121.0
2018-07-19 12:00:00,44.48,44.52,44.42,44.44,35427.0,34.9765,35.008,34.9294,34.9451,35427.0
2018-07-19 12:10:00,44.45,44.45,44.36,44.36,80579.0,34.953,34.953,34.8822,34.8822,80579.0
2018-07-19 12:20:00,44.36,44.37,44.26,44.26,57322.0,34.8822,34.89,34.8035,34.8035,57322.0
2018-07-19 12:30:00,44.27,44.29,44.22,44.28,58664.0,34.8114,34.8271,34.7721,34.8193,58664.0
2018-07-19 12:40:00,44.28,44.29,44.19,44.2,78528.0,34.8193,34.8271,34.7485,34.7564,78528.0
2018-07-19 12:50:00,44.19,44.23,44.16,44.18,43374.0,34.7485,34.78,34.7249,34.7406,43374.0
2018-07-19 13:00:00,44.18,44.25,44.13,44.18,195547.0,34.7406,34.7957,34.7013,34.7406,195547.0
2018-07-19 13:10:00,44.17,44.18,44.03,44.15,54345.0,34.7328,34.7406,34.6227,34.7171,54345.0
2018-07-19 13:20:00,44.14,44.19,44.13,44.15,49055.0,34.7092,34.7485,34.7013,34.7171,49055.0
2018-07-19 13:30:00,44.14,44.18,44.08,44.18,31010.0,34.7092,34.7406,34.662,34.7406,31010.0
2018-07-19 13:40:00,44.19,44.22,44.16,44.2,27400.0,34.7485,34.7721,34.7249,34.7564,27400.0
2018-07-19 13:50:00,44.2,44.26,44.19,44.26,86444.0,34.7564,34.8035,34.7485,34.8035,86444.0
2018-07-19 14:00:00,44.26,44.26,44.2,44.23,55564.0,34.8035,34.8035,34.7564,34.78,55564.0
2018-07-19 14:10:00,44.23,44.24,44.19,44.22,47559.0,34.78,34.7878,34.7485,34.7721,47559.0
2018-07-19 14:20:00,44.21,44.28,44.2,44.27,51275.0,34.7642,34.8193,34.7564,34.8114,51275.0
2018-07-19 14:30:00,44.27,44.28,44.18,44.22,31666.0,34.8114,34.8193,34.7406,34.7721,31666.0
2018-07-19 14:40:00,44.22,44.24,44.15,44.16,40727.0,34.7721,34.7878,34.7171,34.7249,40727.0
2018-07-19 14:50:00,44.16,44.22,44.14,44.2,57458.0,34.7249,34.7721,34.7092,34.7564,57458.0
2018-07-19 15:00:00,44.21,44.26,44.2,44.26,33512.0,34.7642,34.8035,34.7564,34.8035,33512.0
2018-07-19 15:10:00,44.25,44.27,44.21,44.23,93591.0,34.7957,34.8114,34.7642,34.78,93591.0
2018-07-19 15:20:00,44.23,44.25,44.17,44.22,130445.0,34.78,34.7957,34.7328,34.7721,130445.0
2018-07-19 15:30:00,44.22,44.26,44.18,44.21,87251.0,34.7721,34.8035,34.7406,34.7642,87251.0
2018-07-19 15:40:00,44.21,44.21,44.12,44.12,201417.0,34.7642,34.7642,34.6935,34.6935,201417.0
2018-07-19 15:50:00,44.13,44.19,44.1,44.16,340437.0,34.7013,34.7485,34.6777,34.7249,340437.0
2018-07-20 09:30:00,44.0,44.06,43.83,43.99,262629.0,34.5991,34.6463,34.4654,34.5912,262629.0
2018-07-20 09:40:00,43.99,44.05,43.92,43.98,58900.0,34.5912,34.6384,34.5362,34.5834,58900.0
2018-07-20 09:50:00,43.97,43.98,43.91,43.95,51360.0,34.5755,34.5834,34.5283,34.5598,51360.0
2018-07-20 10:00:00,43.95,44.01,43.83,44.01,122825.0,34.5598,34.607,34.4654,34.607,122825.0
2018-07-20 10:10:00,44.0,44.03,43.94,43.94,62470.0,34.5991,34.6227,34.5519,34.5519,62470.0
2018-07-20 10:20:00,43.95,43.99,43.9,43.93,46036.0,34.5598,34.5912,34.5205,34.5441,46036.0
2018-07-20 10:30:00,43.94,43.97,43.88,43.89,58019.0,34.5519,34.5755,34.5047,34.5126,58019.0
2018-07-20 10:40:00,43.9,43.91,43.84,43.86,93744.0,34.5205,34.5283,34.4733,34.489,93744.0
2018-07-20 10:50:00,43.86,43.9,43.85,43.89,84364.0,34.489,34.5205,34.4811,34.5126,84364.0
2018-07-20 11:00:00,43.88,43.9,43.76,43.76,83706.0,34.5047,34.5205,34.4104,34.4104,83706.0
2018-07-20 11:10:00,43.77,43.94,43.77,43.94,165685.0,34.4182,34.5519,34.4182,34.5519,165685.0
2018-07-20 11:20:00,43.93,43.94,43.87,43.9,50290.0,34.5441,34.5519,34.4969,34.5205,50290.0
2018-07-20 11:30:00,43.91,43.93,43.87,43.9,36972.0,34.5283,34.5441,34.4969,34.5205,36972.0
2018-07-20 11:40:00,43.9,43.93,43.88,43.91,76612.0,34.5205,34.5441,34.5047,34.5283,76612.0
2018-07-20 11:50:00,43.91,43.92,43.85,43.87,48973.0,34.5283,34.5362,34.4811,34.4969,48973.0
2018-07-20 12:00:00,43.87,43.93,43.87,43.89,111788.0,34.4969,34.5441,34.4969,34.5126,111788.0
2018-07-20 12:10:00,43.89,43.92,43.87,43.91,71201.0,34.5126,34.5362,34.4969,34.5283,71201.0
2018-07-20 12:20:00,43.91,43.96,43.9,43.94,80339.0,34.5283,34.5676,34.5205,34.5519,80339.0
2018-07-20 12:30:00,43.94,43.95,43.92,43.93,48498.0,34.5519,34.5598,34.5362,34.5441,48498.0
2018-07-20 12:40:00,43.93,43.95,43.92,43.94,53063.0,34.5441,34.5598,34.5362,34.5519,53063.0
2018-07-20 12:50:00,43.94,43.97,43.92,43.94,86420.0,34.5519,34.5755,34.5362,34.5519,86420.0
2018-07-20 13:00:00,43.94,43.95,43.87,43.88,55891.0,34.5519,34.5598,34.4969,34.5047,55891.0
2018-07-20 13:10:00,43.88,43.89,43.82,43.82,63985.0,34.5047,34.5126,34.4576,34.4576,63985.0
2018-07-20 13:20:00,43.83,43.85,43.78,43.79,68556.0,34.4654,34.4811,34.4261,34.434,68556.0
2018-07-20 13:30:00,43.78,43.82,43.76,43.82,36489.0,34.4261,34.4576,34.4104,34.4576,36489.0
2018-07-20 13:40:00,43.82,43.87,43.81,43.86,85768.0,34.4576,34.4969,34.4497,34.489,85768.0
2018-07-20 13:50:00,43.87,43.91,43.86,43.88,57724.0,34.4969,34.5283,34.489,34.5047,57724.0
2018-07-20 14:00:00,43.87,43.9,43.86,43.87,40100.0,34.4969,34.5205,34.489,34.4969,40100.0
2018-07-20 14:10:00,43.87,43.87,43.84,43.85,47087.0,34.4969,34.4969,34.4733,34.4811,47087.0
2018-07-20 14:20:00,43.86,43.92,43.82,43.82,107159.0,34.489,34.5362,34.4576,34.4576,107159.0
2018-07-20 14:30:00,43.83,43.83,43.75,43.77,41245.0,34.4654,34.4654,34.4025,34.4182,41245.0
2018-07-20 14:40:00,43.77,43.9,43.76,43.89,53925.0,34.4182,34.5205,34.4104,34.5126,53925.0
2018-07-20 14:50:00,43.89,43.91,43.87,43.88,55988.0,34.5126,34.5283,34.4969,34.5047,55988.0
2018-07-20 15:00:00,43.88,43.88,43.82,43.82,38329.0,34.5047,34.5047,34.4576,34.4576,38329.0
2018-07-20 15:10:00,43.83,43.86,43.78,43.84,123623.0,34.4654,34.489,34.4261,34.4733,123623.0
2018-07-20 15:20:00,43.84,43.86,43.78,43.8,76908.0,34.4733,34.489,34.4261,34.4418,76908.0
2018-07-20 15:30:00,43.8,43.83,43.78,43.83,124004.0,34.4418,34.4654,34.4261,34.4654,124004.0
2018-07-20 15:40:00,43.82,43.85,43.79,43.8,131584.0,34.4576,34.4811,34.434,34.4418,131584.0
2018-07-20 15:50:00,43.8,43.82,43.73,43.76,471033.0,34.4418,34.4576,34.3868,34.4104,471033.0
2018-07-23 09:30:00,43.76,44.07,43.7,44.07,92063.0,34.4104,34.6541,34.3632,34.6541,92063.0
2018-07-23 09:40:00,44.06,44.22,43.98,44.13,80439.0,34.6463,34.7721,34.5834,34.7013,80439.0
2018-07-23 09:50:00,44.13,44.19,44.07,44.08,59631.0,34.7013,34.7485,34.6541,34.662,59631.0
2018-07-23 10:00:00,44.09,44.18,44.03,44.05,128770.0,34.6699,34.7406,34.6227,34.6384,128770.0
2018-07-23 10:10:00,44.05,44.07,43.98,44.0,121931.0,34.6384,34.6541,34.5834,34.5991,121931.0
2018-07-23 10:20:00,43.99,44.01,43.89,43.91,143603.0,34.5912,34.607,34.5126,34.5283,143603.0
2018-07-23 10:30:00,43.91,43.93,43.83,43.89,139875.0,34.5283,34.5441,34.4654,34.5126,139875.0
2018-07-23 10:40:00,43.89,43.91,43.84,43.86,109192.0,34.5126,34.5283,34.4733,34.489,109192.0
2018-07-23 10:50:00,43.86,43.88,43.8,43.81,73967.0,34.489,34.5047,34.4418,34.4497,73967.0
2018-07-23 11:00:00,43.82,43.87,43.81,43.85,116426.0,34.4576,34.4969,34.4497,34.4811,116426.0
2018-07-23 11:10:00,43.86,44.15,43.84,44.14,216448.0,34.489,34.7171,34.4733,34.7092,216448.0
2018-07-23 11:20:00,44.15,44.3,44.14,44.29,177745.0,34.7171,34.835,34.7092,34.8271,177745.0
2018-07-23 11:30:00,44.29,44.44,44.29,44.36,212808.0,34.8271,34.9451,34.8271,34.8822,212808.0
2018-07-23 11:40:00,44.37,44.44,44.36,44.43,61699.0,34.89,34.9451,34.8822,34.9372,61699.0
2018-07-23 11:50:00,44.42,44.42,44.34,44.4,46365.0,34.9294,34.9294,34.8665,34.9136,46365.0
2018-07-23 12:00:00,44.4,44.42,44.35,44.39,54002.0,34.9136,34.9294,34.8743,34.9058,54002.0
2018-07-23 12:10:00,44.39,44.44,44.38,44.41,50361.0,34.9058,34.9451,34.8979,34.9215,50361.0
2018-07-23 12:20:00,44.41,44.49,44.4,44.49,44923.0,34.9215,34.9844,34.9136,34.9844,44923.0
2018-07-23 12:30:00,44.48,44.62,44.47,44.62,75949.0,34.9765,35.0866,34.9687,35.0866,75949.0
2018-07-23 12:40:00,44.61,44.64,44.59,44.59,76045.0,35.0788,35.1024,35.063,35.063,76045.0
2018-07-23 12:50:00,44.6,44.62,44.55,44.58,47676.0,35.0709,35.0866,35.0316,35.0552,47676.0
2018-07-23 13:00:00,44.59,44.64,44.57,44.6,51565.0,35.063,35.1024,35.0473,35.0709,51565.0
2018-07-23 13:10:00,44.6,44.6,44.48,44.51,67312.0,35.0709,35.0709,34.9765,35.0001,67312.0
2018-07-23 13:20:00,44.5,44.55,44.47,44.55,53056.0,34.9923,35.0316,34.9687,35.0316,53056.0
2018-07-23 13:30:00,44.55,44.57,44.5,44.51,47436.0,35.0316,35.0473,34.9923,35.0001,47436.0
2018-07-23 13:40:00,44.51,44.58,44.5,44.57,49544.0,35.0001,35.0552,34.9923,35.0473,49544.0
2018-07-23 13:50:00,44.56,44.66,44.56,44.66,95309.0,35.0395,35.1181,35.0395,35.1181,95309.0
2018-07-23 14:00:00,44.66,44.68,44.55,44.56,100066.0,35.1181,35.1338,35.0316,35.0395,100066.0
2018-07-23 14:10:00,44.57,44.63,44.57,44.58,68483.0,35.0473,35.0945,35.0473,35.0552,68483.0
2018-07-23 14:20:00,44.59,44.62,44.52,44.55,84668.0,35.063,35.0866,35.008,35.0316,84668.0
2018-07-23 14:30:00,44.55,44.55,44.43,44.49,65120.0,35.0316,35.0316,34.9372,34.9844,65120.0
2018-07-23 14:40:00,44.49,44.58,44.48,44.58,59261.0,34.9844,35.0552,34.9765,35.0552,59261.0
2018-07-23 14:50:00,44.59,44.61,44.55,44.58,66803.0,35.063,35.0788,35.0316,35.0552,66803.0
2018-07-23 15:00:00,44.58,44.6,44.55,44.59,50743.0,35.0552,35.0709,35.0316,35.063,50743.0
2018-07-23 15:10:00,44.59,44.61,44.55,44.57,81271.0,35.063,35.0788,35.0316,35.0473,81271.0
2018-07-23 15:20:00,44.57,44.61,44.56,44.61,96817.0,35.0473,35.0788,35.0395,35.0788,96817.0
2018-07-23 15:30:00,44.61,44.65,44.57,44.6,154717.0,35.0788,35.1102,35.0473,35.0709,154717.0
2018-07-23 15:40:00,44.59,44.63,44.58,44.6,128110.0,35.063,35.0945,35.0552,35.0709,128110.0
2018-07-23 15:50:00,44.6,44.61,44.54,44.59,328425.0,35.0709,35.0788,35.0237,35.063,328425.0
2018-07-24 09:30:00,44.63,44.67,44.48,44.59,116878.0,35.0945,35.126,34.9765,35.063,116878.0
2018-07-24 09:40:00,44.58,44.93,44.57,44.9,87609.0,35.0552,35.3304,35.0473,35.3068,87609.0
2018-07-24 09:50:00,44.89,44.91,44.77,44.82,99002.0,35.2989,35.3147,35.2046,35.2439,99002.0
2018-07-24 10:00:00,44.83,44.99,44.81,44.91,119192.0,35.2518,35.3776,35.236,35.3147,119192.0
2018-07-24 10:10:00,44.91,44.98,44.83,44.98,108327.0,35.3147,35.3697,35.2518,35.3697,108327.0
2018-07-24 10:20:00,44.97,44.97,44.85,44.9,64500.0,35.3619,35.3619,35.2675,35.3068,64500.0
2018-07-24 10:30:00,44.91,44.95,44.82,44.88,63801.0,35.3147,35.3461,35.2439,35.2911,63801.0
2018-07-24 10:40:00,44.88,45.03,44.86,45.01,106534.0,35.2911,35.409,35.2754,35.3933,106534.0
2018-07-24 10:50:00,45.01,45.09,44.95,45.06,95270.0,35.3933,35.4562,35.3461,35.4326,95270.0
2018-07-24 11:00:00,45.07,45.13,44.96,44.98,121413.0,35.4405,35.4877,35.354,35.3697,121413.0
2018-07-24 11:10:00,44.98,45.02,44.89,45.0,126507.0,35.3697,35.4012,35.2989,35.3854,126507.0
2018-07-24 11:20:00,45.01,45.03,44.96,44.97,232062.0,35.3933,35.409,35.354,35.3619,232062.0
2018-07-24 11:30:00,44.96,45.0,44.93,44.97,57381.0,35.354,35.3854,35.3304,35.3619,57381.0
2018-07-24 11:40:00,44.98,45.02,44.93,45.02,70308.0,35.3697,35.4012,35.3304,35.4012,70308.0
2018-07-24 11:50:00,45.01,45.07,44.96,45.06,42249.0,35.3933,35.4405,35.354,35.4326,42249.0
2018-07-24 12:00:00,45.06,45.11,45.05,45.07,87342.0,35.4326,35.4719,35.4248,35.4405,87342.0
2018-07-24 12:10:00,45.07,45.12,45.06,45.12,35220.0,35.4405,35.4798,35.4326,35.4798,35220.0
2018-07-24 12:20:00,45.12,45.21,45.11,45.2,57365.0,35.4798,35.5506,35.4719,35.5427,57365.0
2018-07-24 12:30:00,45.21,45.24,45.18,45.22,71450.0,35.5506,35.5742,35.527,35.5584,71450.0
2018-07-24 12:40:00,45.21,45.45,45.21,45.36,141447.0,35.5506,35.7393,35.5506,35.6685,141447.0
2018-07-24 12:50:00,45.36,45.38,45.31,45.37,35510.0,35.6685,35.6843,35.6292,35.6764,35510.0
2018-07-24 13:00:00,45.37,45.42,45.34,45.34,59931.0,35.6764,35.7157,35.6528,35.6528,59931.0
2018-07-24 13:10:00,45.34,45.39,45.24,45.25,42973.0,35.6528,35.6921,35.5742,35.582,42973.0
2018-07-24 13:20:00,45.25,45.25,45.13,45.14,46214.0,35.582,35.582,35.4877,35.4955,46214.0
2018-07-24 13:30:00,45.15,45.15,45.06,45.06,42721.0,35.5034,35.5034,35.4326,35.4326,42721.0
2018-07-24 13:40:00,45.07,45.11,45.03,45.09,77440.0,35.4405,35.4719,35.409,35.4562,77440.0
2018-07-24 13:50:00,45.09,45.13,45.06,45.06,27056.0,35.4562,35.4877,35.4326,35.4326,27056.0
2018-07-24 14:00:00,45.05,45.06,44.91,44.95,71605.0,35.4248,35.4326,35.3147,35.3461,71605.0
2018-07-24 14:10:00,44.96,44.97,44.85,44.88,74819.0,35.354,35.3619,35.2675,35.2911,74819.0
2018-07-24 14:20:00,44.88,44.89,44.8,44.81,42153.0,35.2911,35.2989,35.2282,35.236,42153.0
2018-07-24 14:30:00,44.8,44.86,44.77,44.82,27650.0,35.2282,35.2754,35.2046,35.2439,27650.0
2018-07-24 14:40:00,44.82,44.92,44.81,44.88,46008.0,35.2439,35.3225,35.236,35.2911,46008.0
2018-07-24 14:50:00,44.87,44.87,44.79,44.86,36769.0,35.2832,35.2832,35.2203,35.2754,36769.0
2018-07-24 15:00:00,44.86,44.86,44.81,44.85,35800.0,35.2754,35.2754,35.236,35.2675,35800.0
2018-07-24 15:10:00,44.85,44.88,44.82,44.87,41959.0,35.2675,35.2911,35.2439,35.2832,41959.0
2018-07-24 15:20:00,44.86,44.86,44.77,44.82,101656.0,35.2754,35.2754,35.2046,35.2439,101656.0
2018-07-24 15:30:00,44.82,44.89,44.79,44.83,157923.0,35.2439,35.2989,35.2203,35.2518,157923.0
2018-07-24 15:40:00,44.84,44.88,44.78,44.88,120045.0,35.2596,35.2911,35.2124,35.2911,120045.0
2018-07-24 15:50:00,44.88,44.95,44.86,44.91,346571.0,35.2911,35.3461,35.2754,35.3147,346571.0
2018-07-25 09:30:00,44.84,44.94,44.42,44.51,86433.0,35.2596,35.3383,34.9294,35.0001,86433.0
2018-07-25 09:40:00,44.53,44.66,44.49,44.66,73267.0,35.0159,35.1181,34.9844,35.1181,73267.0
2018-07-25 09:50:00,44.66,44.67,44.39,44.43,106454.0,35.1181,35.126,34.9058,34.9372,106454.0
2018-07-25 10:00:00,44.43,44.45,44.22,44.23,129826.0,34.9372,34.953,34.7721,34.78,129826.0
2018-07-25 10:10:00,44.22,44.28,44.11,44.12,106345.0,34.7721,34.8193,34.6856,34.6935,106345.0
2018-07-25 10:20:00,44.11,44.22,44.09,44.16,164129.0,34.6856,34.7721,34.6699,34.7249,164129.0
2018-07-25 10:30:00,44.16,44.27,44.15,44.23,124773.0,34.7249,34.8114,34.7171,34.78,124773.0
2018-07-25 10:40:00,44.23,44.33,44.14,44.32,90634.0,34.78,34.8586,34.7092,34.8507,90634.0
2018-07-25 10:50:00,44.32,44.34,44.26,44.3,65384.0,34.8507,34.8665,34.8035,34.835,65384.0
2018-07-25 11:00:00,44.31,44.32,44.11,44.13,90751.0,34.8429,34.8507,34.6856,34.7013,90751.0
2018-07-25 11:10:00,44.12,44.22,44.05,44.22,82989.0,34.6935,34.7721,34.6384,34.7721,82989.0
2018-07-25 11:20:00,44.22,44.33,44.21,44.26,83211.0,34.7721,34.8586,34.7642,34.8035,83211.0
2018-07-25 11:30:00,44.27,44.34,44.23,44.23,61532.0,34.8114,34.8665,34.78,34.78,61532.0
2018-07-25 11:40:00,44.23,44.37,44.23,44.35,62578.0,34.78,34.89,34.78,34.8743,62578.0
2018-07-25 11:50:00,44.37,44.46,44.34,44.46,78823.0,34.89,34.9608,34.8665,34.9608,78823.0
2018-07-25 12:00:00,44.46,44.54,44.44,44.52,103730.0,34.9608,35.0237,34.9451,35.008,103730.0
2018-07-25 12:10:00,44.52,44.58,44.51,44.54,56458.0,35.008,35.0552,35.0001,35.0237,56458.0
2018-07-25 12:20:00,44.54,44.56,44.47,44.5,61931.0,35.0237,35.0395,34.9687,34.9923,61931.0
2018-07-25 12:30:00,44.5,44.5,44.38,44.41,43073.0,34.9923,34.9923,34.8979,34.9215,43073.0
2018-07-25 12:40:00,44.41,44.43,44.4,44.43,33775.0,34.9215,34.9372,34.9136,34.9372,33775.0
2018-07-25 12:50:00,44.43,44.47,44.42,44.46,29152.0,34.9372,34.9687,34.9294,34.9608,29152.0
2018-07-25 13:00:00,44.46,44.46,44.37,44.38,44112.0,34.9608,34.9608,34.89,34.8979,44112.0
2018-07-25 13:10:00,44.38,44.41,44.35,44.35,46750.0,34.8979,34.9215,34.8743,34.8743,46750.0
2018-07-25 13:20:00,44.35,44.36,44.24,44.24,76892.0,34.8743,34.8822,34.7878,34.7878,76892.0
2018-07-25 13:30:00,44.23,44.31,44.21,44.29,50049.0,34.78,34.8429,34.7642,34.8271,50049.0
2018-07-25 13:40:00,44.3,44.33,44.27,44.3,31163.0,34.835,34.8586,34.8114,34.835,31163.0
2018-07-25 13:50:00,44.3,44.34,44.29,44.32,33644.0,34.835,34.8665,34.8271,34.8507,33644.0
2018-07-25 14:00:00,44.32,44.41,44.26,44.4,44998.0,34.8507,34.9215,34.8035,34.9136,44998.0
2018-07-25 14:10:00,44.41,44.45,44.39,44.42,25215.0,34.9215,34.953,34.9058,34.9294,25215.0
2018-07-25 14:20:00,44.41,44.42,44.34,44.38,33906.0,34.9215,34.9294,34.8665,34.8979,33906.0
2018-07-25 14:30:00,44.38,44.42,44.37,44.4,42522.0,34.8979,34.9294,34.89,34.9136,42522.0
2018-07-25 14:40:00,44.4,44.4,44.36,44.39,64455.0,34.9136,34.9136,34.8822,34.9058,64455.0
2018-07-25 14:50:00,44.39,44.41,44.36,44.38,54687.0,34.9058,34.9215,34.8822,34.8979,54687.0
2018-07-25 15:00:00,44.38,44.45,44.38,44.43,40198.0,34.8979,34.953,34.8979,34.9372,40198.0
2018-07-25 15:10:00,44.43,44.44,44.39,44.42,39126.0,34.9372,34.9451,34.9058,34.9294,39126.0
2018-07-25 15:20:00,44.42,44.45,44.4,44.43,53901.0,34.9294,34.953,34.9136,34.9372,53901.0
2018-07-25 15:30:00,44.43,44.6,44.4,44.59,184000.0,34.9372,35.0709,34.9136,35.063,184000.0
2018-07-25 15:40:00,44.59,44.75,44.47,44.75,222882.0,35.063,35.1889,34.9687,35.1889,222882.0
2018-07-25 15:50:00,44.74,44.77,44.47,44.72,464626.0,35.181,35.2046,34.9687,35.1653,464626.0
2018-07-26 09:30:00,44.9,45.29,44.9,45.27,137756.0,35.3068,35.6135,35.3068,35.5978,137756.0
2018-07-26 09:40:00,45.28,45.59,45.24,45.51,152040.0,35.6056,35.8494,35.5742,35.7865,152040.0
2018-07-26 09:50:00,45.49,45.75,45.45,45.62,128144.0,35.7708,35.9752,35.7393,35.873,128144.0
2018-07-26 10:00:00,45.63,45.67,45.34,45.35,213087.0,35.8808,35.9123,35.6528,35.6607,213087.0
2018-07-26 10:10:00,45.36,45.41,45.27,45.39,77749.0,35.6685,35.7078,35.5978,35.6921,77749.0
2018-07-26 10:20:00,45.4,45.45,45.31,45.35,69239.0,35.7,35.7393,35.6292,35.6607,69239.0
2018-07-26 10:30:00,45.35,45.38,45.3,45.36,106568.0,35.6607,35.6843,35.6213,35.6685,106568.0
2018-07-26 10:40:00,45.37,45.37,45.24,45.24,45917.0,35.6764,35.6764,35.5742,35.5742,45917.0
2018-07-26 10:50:00,45.25,45.35,45.24,45.33,62613.0,35.582,35.6607,35.5742,35.6449,62613.0
2018-07-26 11:00:00,45.33,45.38,45.28,45.33,79697.0,35.6449,35.6843,35.6056,35.6449,79697.0
2018-07-26 11:10:00,45.33,45.33,45.25,45.25,38605.0,35.6449,35.6449,35.582,35.582,38605.0
2018-07-26 11:20:00,45.26,45.29,45.19,45.21,68709.0,35.5899,35.6135,35.5348,35.5506,68709.0
2018-07-26 11:30:00,45.21,45.23,45.15,45.19,80107.0,35.5506,35.5663,35.5034,35.5348,80107.0
2018-07-26 11:40:00,45.2,45.27,45.2,45.26,66565.0,35.5427,35.5978,35.5427,35.5899,66565.0
2018-07-26 11:50:00,45.26,45.27,45.2,45.24,89790.0,35.5899,35.5978,35.5427,35.5742,89790.0
2018-07-26 12:00:00,45.24,45.28,45.19,45.19,48691.0,35.5742,35.6056,35.5348,35.5348,48691.0
2018-07-26 12:10:00,45.19,45.27,45.19,45.2,43190.0,35.5348,35.5978,35.5348,35.5427,43190.0
2018-07-26 12:20:00,45.21,45.21,45.15,45.15,34037.0,35.5506,35.5506,35.5034,35.5034,34037.0
2018-07-26 12:30:00,45.16,45.16,45.11,45.14,37360.0,35.5113,35.5113,35.4719,35.4955,37360.0
2018-07-26 12:40:00,45.14,45.14,45.07,45.1,27430.0,35.4955,35.4955,35.4405,35.4641,27430.0
2018-07-26 12:50:00,45.1,45.14,45.05,45.08,54066.0,35.4641,35.4955,35.4248,35.4484,54066.0
2018-07-26 13:00:00,45.08,45.18,45.06,45.13,104950.0,35.4484,35.527,35.4326,35.4877,104950.0
2018-07-26 13:10:00,45.13,45.21,45.12,45.21,47998.0,35.4877,35.5506,35.4798,35.5506,47998.0
2018-07-26 13:20:00,45.21,45.25,45.21,45.25,56034.0,35.5506,35.582,35.5506,35.582,56034.0
2018-07-26 13:30:00,45.25,45.28,45.22,45.26,91073.0,35.582,35.6056,35.5584,35.5899,91073.0
2018-07-26 13:40:00,45.26,45.27,45.22,45.26,40844.0,35.5899,35.5978,35.5584,35.5899,40844.0
2018-07-26 13:50:00,45.25,45.3,45.25,45.29,58685.0,35.582,35.6213,35.582,35.6135,58685.0
2018-07-26 14:00:00,45.28,45.3,45.16,45.19,146715.0,35.6056,35.6213,35.5113,35.5348,146715.0
2018-07-26 14:10:00,45.19,45.21,45.12,45.14,171340.0,35.5348,35.5506,35.4798,35.4955,171340.0
2018-07-26 14:20:00,45.14,45.15,45.06,45.12,40743.0,35.4955,35.5034,35.4326,35.4798,40743.0
2018-07-26 14:30:00,45.12,45.2,45.11,45.2,54054.0,35.4798,35.5427,35.4719,35.5427,54054.0
2018-07-26 14:40:00,45.2,45.21,45.13,45.2,100808.0,35.5427,35.5506,35.4877,35.5427,100808.0
2018-07-26 14:50:00,45.19,45.22,45.17,45.18,47110.0,35.5348,35.5584,35.5191,35.527,47110.0
2018-07-26 15:00:00,45.18,45.19,45.1,45.16,80329.0,35.527,35.5348,35.4641,35.5113,80329.0
2018-07-26 15:10:00,45.16,45.2,45.12,45.18,116654.0,35.5113,35.5427,35.4798,35.527,116654.0
2018-07-26 15:20:00,45.18,45.21,45.15,45.16,80968.0,35.527,35.5506,35.5034,35.5113,80968.0
2018-07-26 15:30:00,45.16,45.24,45.16,45.23,197152.0,35.5113,35.5742,35.5113,35.5663,197152.0
2018-07-26 15:40:00,45.23,45.32,45.21,45.3,795534.0,35.5663,35.6371,35.5506,35.6213,795534.0
2018-07-26 15:50:00,45.29,45.33,45.2,45.22,593588.0,35.6135,35.6449,35.5427,35.5584,593588.0
2018-07-27 09:30:00,45.32,45.71,45.32,45.65,94259.0,35.6371,35.9437,35.6371,35.8966,94259.0
2018-07-27 09:40:00,45.65,45.84,45.59,45.61,82914.0,35.8966,36.046,35.8494,35.8651,82914.0
2018-07-27 09:50:00,45.6,45.69,45.5,45.54,74265.0,35.8572,35.928,35.7786,35.8101,74265.0
2018-07-27 10:00:00,45.54,45.59,45.46,45.56,59906.0,35.8101,35.8494,35.7472,35.8258,59906.0
2018-07-27 10:10:00,45.55,45.58,45.44,45.52,52083.0,35.8179,35.8415,35.7314,35.7943,52083.0
2018-07-27 10:20:00,45.51,45.52,45.39,45.42,84487.0,35.7865,35.7943,35.6921,35.7157,84487.0
2018-07-27 10:30:00,45.42,45.46,45.38,45.44,46251.0,35.7157,35.7472,35.6843,35.7314,46251.0
2018-07-27 10:40:00,45.44,45.61,45.43,45.59,86801.0,35.7314,35.8651,35.7236,35.8494,86801.0
2018-07-27 10:50:00,45.6,45.61,45.48,45.52,69909.0,35.8572,35.8651,35.7629,35.7943,69909.0
2018-07-27 11:00:00,45.51,45.56,45.45,45.5,34836.0,35.7865,35.8258,35.7393,35.7786,34836.0
2018-07-27 11:10:00,45.51,45.55,45.47,45.52,52128.0,35.7865,35.8179,35.755,35.7943,52128.0
2018-07-27 11:20:00,45.52,45.58,45.51,45.54,30341.0,35.7943,35.8415,35.7865,35.8101,30341.0
2018-07-27 11:30:00,45.54,45.56,45.41,45.45,58908.0,35.8101,35.8258,35.7078,35.7393,58908.0
2018-07-27 11:40:00,45.44,45.45,45.38,45.45,31310.0,35.7314,35.7393,35.6843,35.7393,31310.0
2018-07-27 11:50:00,45.45,45.46,45.37,45.42,32507.0,35.7393,35.7472,35.6764,35.7157,32507.0
2018-07-27 12:00:00,45.42,45.43,45.36,45.37,33684.0,35.7157,35.7236,35.6685,35.6764,33684.0
2018-07-27 12:10:00,45.38,45.44,45.36,45.44,39156.0,35.6843,35.7314,35.6685,35.7314,39156.0
2018-07-27 12:20:00,45.44,45.55,45.4,45.54,60988.0,35.7314,35.8179,35.7,35.8101,60988.0
2018-07-27 12:30:00,45.53,45.53,45.41,45.41,109849.0,35.8022,35.8022,35.7078,35.7078,109849.0
2018-07-27 12:40:00,45.41,45.49,45.4,45.41,61183.0,35.7078,35.7708,35.7,35.7078,61183.0
2018-07-27 12:50:00,45.41,45.41,45.34,45.34,44548.0,35.7078,35.7078,35.6528,35.6528,44548.0
2018-07-27 13:00:00,45.34,45.39,45.27,45.29,64924.0,35.6528,35.6921,35.5978,35.6135,64924.0
2018-07-27 13:10:00,45.29,45.32,45.22,45.3,33609.0,35.6135,35.6371,35.5584,35.6213,33609.0
2018-07-27 13:20:00,45.31,45.35,45.29,45.35,41041.0,35.6292,35.6607,35.6135,35.6607,41041.0
2018-07-27 13:30:00,45.35,45.35,45.27,45.33,46943.0,35.6607,35.6607,35.5978,35.6449,46943.0
2018-07-27 13:40:00,45.33,45.39,45.32,45.33,28258.0,35.6449,35.6921,35.6371,35.6449,28258.0
2018-07-27 13:50:00,45.33,45.37,45.31,45.36,38321.0,35.6449,35.6764,35.6292,35.6685,38321.0
2018-07-27 14:00:00,45.37,45.4,45.33,45.34,32361.0,35.6764,35.7,35.6449,35.6528,32361.0
2018-07-27 14:10:00,45.33,45.35,45.26,45.28,25200.0,35.6449,35.6607,35.5899,35.6056,25200.0
2018-07-27 14:20:00,45.28,45.33,45.27,45.33,33347.0,35.6056,35.6449,35.5978,35.6449,33347.0
2018-07-27 14:30:00,45.32,45.36,45.27,45.3,46661.0,35.6371,35.6685,35.5978,35.6213,46661.0
2018-07-27 14:40:00,45.3,45.45,45.29,45.42,91717.0,35.6213,35.7393,35.6135,35.7157,91717.0
2018-07-27 14:50:00,45.42,45.45,45.41,45.43,49810.0,35.7157,35.7393,35.7078,35.7236,49810.0
2018-07-27 15:00:00,45.43,45.51,45.42,45.46,77824.0,35.7236,35.7865,35.7157,35.7472,77824.0
2018-07-27 15:10:00,45.46,45.5,45.44,45.46,58264.0,35.7472,35.7786,35.7314,35.7472,58264.0
2018-07-27 15:20:00,45.45,45.48,45.42,45.43,43153.0,35.7393,35.7629,35.7157,35.7236,43153.0
2018-07-27 15:30:00,45.43,45.45,45.39,45.45,68974.0,35.7236,35.7393,35.6921,35.7393,68974.0
2018-07-27 15:40:00,45.44,45.54,45.41,45.47,203548.0,35.7314,35.8101,35.7078,35.755,203548.0
2018-07-27 15:50:00,45.47,45.57,45.45,45.56,352723.0,35.755,35.8337,35.7393,35.8258,352723.0
2018-07-30 09:30:00,45.64,45.98,45.61,45.96,111717.0,35.8887,36.1561,35.8651,36.1403,111717.0
2018-07-30 09:40:00,45.94,46.24,45.91,46.21,120719.0,36.1246,36.3605,36.101,36.3369,120719.0
2018-07-30 09:50:00,46.21,46.35,46.13,46.27,138884.0,36.3369,36.447,36.274,36.3841,138884.0
2018-07-30 10:00:00,46.27,46.27,45.84,45.84,133796.0,36.3841,36.3841,36.046,36.046,133796.0
2018-07-30 10:10:00,45.84,46.08,45.81,46.08,106842.0,36.046,36.2347,36.0224,36.2347,106842.0
2018-07-30 10:20:00,46.07,46.12,45.99,46.12,102755.0,36.2268,36.2661,36.1639,36.2661,102755.0
2018-07-30 10:30:00,46.12,46.15,45.93,45.95,61919.0,36.2661,36.2897,36.1167,36.1325,61919.0
2018-07-30 10:40:00,45.95,45.98,45.89,45.91,58469.0,36.1325,36.1561,36.0853,36.101,58469.0
2018-07-30 10:50:00,45.91,46.12,45.9,46.04,89274.0,36.101,36.2661,36.0932,36.2032,89274.0
2018-07-30 11:00:00,46.04,46.21,46.03,46.19,117117.0,36.2032,36.3369,36.1954,36.3212,117117.0
2018-07-30 11:10:00,46.19,46.21,46.08,46.08,70570.0,36.3212,36.3369,36.2347,36.2347,70570.0
2018-07-30 11:20:00,46.09,46.19,46.09,46.12,68530.0,36.2426,36.3212,36.2426,36.2661,68530.0
2018-07-30 11:30:00,46.12,46.16,46.02,46.05,114478.0,36.2661,36.2976,36.1875,36.2111,114478.0
2018-07-30 11:40:00,46.05,46.11,46.01,46.08,68629.0,36.2111,36.2583,36.1796,36.2347,68629.0
2018-07-30 11:50:00,46.08,46.15,46.06,46.12,72423.0,36.2347,36.2897,36.219,36.2661,72423.0
2018-07-30 12:00:00,46.12,46.2,46.03,46.17,134637.0,36.2661,36.3291,36.1954,36.3055,134637.0
2018-07-30 12:10:00,46.16,46.18,46.03,46.03,30943.0,36.2976,36.3133,36.1954,36.1954,30943.0
2018-07-30 12:20:00,46.03,46.04,45.92,45.95,61482.0,36.1954,36.2032,36.1089,36.1325,61482.0
2018-07-30 12:30:00,45.94,45.99,45.91,45.97,61356.0,36.1246,36.1639,36.101,36.1482,61356.0
2018-07-30 12:40:00,45.97,46.08,45.95,46.02,54566.0,36.1482,36.2347,36.1325,36.1875,54566.0
2018-07-30 12:50:00,46.01,46.02,45.96,45.99,32530.0,36.1796,36.1875,36.1403,36.1639,32530.0
2018-07-30 13:00:00,45.99,46.02,45.94,46.02,58345.0,36.1639,36.1875,36.1246,36.1875,58345.0
2018-07-30 13:10:00,46.02,46.06,46.0,46.01,132647.0,36.1875,36.219,36.1718,36.1796,132647.0
2018-07-30 13:20:00,46.01,46.04,45.99,46.02,105452.0,36.1796,36.2032,36.1639,36.1875,105452.0
2018-07-30 13:30:00,46.02,46.04,46.0,46.03,126723.0,36.1875,36.2032,36.1718,36.1954,126723.0
2018-07-30 13:40:00,46.02,46.1,45.99,46.06,79039.0,36.1875,36.2504,36.1639,36.219,79039.0
2018-07-30 13:50:00,46.06,46.12,46.02,46.06,61505.0,36.219,36.2661,36.1875,36.219,61505.0
2018-07-30 14:00:00,46.07,46.07,46.0,46.01,26934.0,36.2268,36.2268,36.1718,36.1796,26934.0
2018-07-30 14:10:00,46.01,46.06,45.99,46.06,42448.0,36.1796,36.219,36.1639,36.219,42448.0
2018-07-30 14:20:00,46.05,46.11,46.04,46.07,48923.0,36.2111,36.2583,36.2032,36.2268,48923.0
2018-07-30 14:30:00,46.07,46.13,46.05,46.05,54803.0,36.2268,36.274,36.2111,36.2111,54803.0
2018-07-30 14:40:00,46.05,46.1,46.04,46.06,131170.0,36.2111,36.2504,36.2032,36.219,131170.0
2018-07-30 14:50:00,46.05,46.07,45.96,45.97,70925.0,36.2111,36.2268,36.1403,36.1482,70925.0
2018-07-30 15:00:00,45.98,45.99,45.9,45.92,143203.0,36.1561,36.1639,36.0932,36.1089,143203.0
2018-07-30 15:10:00,45.92,45.93,45.83,45.85,76640.0,36.1089,36.1167,36.0381,36.0538,76640.0
2018-07-30 15:20:00,45.85,45.88,45.8,45.83,155190.0,36.0538,36.0774,36.0145,36.0381,155190.0
2018-07-30 15:30:00,45.82,45.88,45.8,45.82,107747.0,36.0302,36.0774,36.0145,36.0302,107747.0
2018-07-30 15:40:00,45.81,45.82,45.7,45.71,157977.0,36.0224,36.0302,35.9359,35.9437,157977.0
2018-07-30 15:50:00,45.72,45.82,45.71,45.76,453897.0,35.9516,36.0302,35.9437,35.9831,453897.0
2018-07-31 09:30:00,46.06,46.15,45.79,45.92,95329.0,36.219,36.2897,36.0067,36.1089,95329.0
2018-07-31 09:40:00,45.95,46.1,45.87,46.05,60299.0,36.1325,36.2504,36.0696,36.2111,60299.0
2018-07-31 09:50:00,46.06,46.06,45.92,45.94,124826.0,36.219,36.219,36.1089,36.1246,124826.0
2018-07-31 10:00:00,45.95,46.0,45.91,45.97,63189.0,36.1325,36.1718,36.101,36.1482,63189.0
2018-07-31 10:10:00,45.97,45.97,45.73,45.74,103389.0,36.1482,36.1482,35.9595,35.9673,103389.0
2018-07-31 10:20:00,45.74,45.85,45.59,45.71,99390.0,35.9673,36.0538,35.8494,35.9437,99390.0
2018-07-31 10:30:00,45.72,45.73,45.56,45.62,85911.0,35.9516,35.9595,35.8258,35.873,85911.0
2018-07-31 10:40:00,45.63,45.63,45.5,45.51,64938.0,35.8808,35.8808,35.7786,35.7865,64938.0
2018-07-31 10:50:00,45.51,45.51,45.38,45.41,277912.0,35.7865,35.7865,35.6843,35.7078,277912.0
2018-07-31 11:00:00,45.41,45.57,45.41,45.46,56165.0,35.7078,35.8337,35.7078,35.7472,56165.0
2018-07-31 11:10:00,45.47,45.57,45.44,45.55,69734.0,35.755,35.8337,35.7314,35.8179,69734.0
2018-07-31 11:20:00,45.56,45.6,45.5,45.51,42622.0,35.8258,35.8572,35.7786,35.7865,42622.0
2018-07-31 11:30:00,45.51,45.59,45.48,45.54,80278.0,35.7865,35.8494,35.7629,35.8101,80278.0
2018-07-31 11:40:00,45.55,45.62,45.48,45.61,81612.0,35.8179,35.873,35.7629,35.8651,81612.0
2018-07-31 11:50:00,45.62,45.63,45.53,45.62,37365.0,35.873,35.8808,35.8022,35.873,37365.0
2018-07-31 12:00:00,45.63,45.63,45.49,45.54,54565.0,35.8808,35.8808,35.7708,35.8101,54565.0
2018-07-31 12:10:00,45.55,45.59,45.52,45.59,40638.0,35.8179,35.8494,35.7943,35.8494,40638.0
2018-07-31 12:20:00,45.6,45.61,45.55,45.55,35823.0,35.8572,35.8651,35.8179,35.8179,35823.0
2018-07-31 12:30:00,45.55,45.65,45.53,45.63,76608.0,35.8179,35.8966,35.8022,35.8808,76608.0
2018-07-31 12:40:00,45.62,45.63,45.58,45.59,45982.0,35.873,35.8808,35.8415,35.8494,45982.0
2018-07-31 12:50:00,45.59,45.61,45.57,45.59,36955.0,35.8494,35.8651,35.8337,35.8494,36955.0
2018-07-31 13:00:00,45.59,45.64,45.56,45.64,50484.0,35.8494,35.8887,35.8258,35.8887,50484.0
2018-07-31 13:10:00,45.64,45.65,45.59,45.63,43221.0,35.8887,35.8966,35.8494,35.8808,43221.0
2018-07-31 13:20:00,45.63,45.64,45.58,45.62,40252.0,35.8808,35.8887,35.8415,35.873,40252.0
2018-07-31 13:30:00,45.62,45.76,45.61,45.73,42345.0,35.873,35.9831,35.8651,35.9595,42345.0
2018-07-31 13:40:00,45.73,45.81,45.72,45.78,75707.0,35.9595,36.0224,35.9516,35.9988,75707.0
2018-07-31 13:50:00,45.78,45.83,45.76,45.76,103518.0,35.9988,36.0381,35.9831,35.9831,103518.0
2018-07-31 14:00:00,45.77,45.79,45.72,45.75,86209.0,35.9909,36.0067,35.9516,35.9752,86209.0
2018-07-31 14:10:00,45.74,45.79,45.73,45.77,54159.0,35.9673,36.0067,35.9595,35.9909,54159.0
2018-07-31 14:20:00,45.77,45.79,45.7,45.77,170305.0,35.9909,36.0067,35.9359,35.9909,170305.0
2018-07-31 14:30:00,45.77,45.84,45.74,45.82,55996.0,35.9909,36.046,35.9673,36.0302,55996.0
2018-07-31 14:40:00,45.82,45.91,45.81,45.91,61315.0,36.0302,36.101,36.0224,36.101,61315.0
2018-07-31 14:50:00,45.91,45.92,45.84,45.84,70417.0,36.101,36.1089,36.046,36.046,70417.0
2018-07-31 15:00:00,45.83,45.84,45.73,45.74,47854.0,36.0381,36.046,35.9595,35.9673,47854.0
2018-07-31 15:10:00,45.74,45.78,45.73,45.76,40690.0,35.9673,35.9988,35.9595,35.9831,40690.0
2018-07-31 15:20:00,45.75,45.81,45.75,45.76,55656.0,35.9752,36.0224,35.9752,35.9831,55656.0
2018-07-31 15:30:00,45.77,45.82,45.74,45.8,88157.0,35.9909,36.0302,35.9673,36.0145,88157.0
2018-07-31 15:40:00,45.79,45.8,45.7,45.71,131084.0,36.0067,36.0145,35.9359,35.9437,131084.0
2018-07-31 15:50:00,45.71,45.78,45.69,45.73,402005.0,35.9437,35.9988,35.928,35.9595,402005.0
2018-08-01 09:30:00,45.98,46.28,45.94,46.06,81080.0,36.1561,36.392,36.1246,36.219,81080.0
2018-08-01 09:40:00,46.05,46.11,45.86,45.86,50710.0,36.2111,36.2583,36.0617,36.0617,50710.0
2018-08-01 09:50:00,45.85,45.91,45.69,45.72,60681.0,36.0538,36.101,35.928,35.9516,60681.0
2018-08-01 10:00:00,45.72,46.01,45.72,45.93,38361.0,35.9516,36.1796,35.9516,36.1167,38361.0
2018-08-01 10:10:00,45.92,45.99,45.87,45.89,158706.0,36.1089,36.1639,36.0696,36.0853,158706.0
2018-08-01 10:20:00,45.9,46.08,45.89,46.03,165299.0,36.0932,36.2347,36.0853,36.1954,165299.0
2018-08-01 10:30:00,46.01,46.07,45.97,46.01,100517.0,36.1796,36.2268,36.1482,36.1796,100517.0
2018-08-01 10:40:00,46.01,46.07,46.0,46.02,57347.0,36.1796,36.2268,36.1718,36.1875,57347.0
2018-08-01 10:50:00,46.02,46.13,45.99,46.04,52459.0,36.1875,36.274,36.1639,36.2032,52459.0
2018-08-01 11:00:00,46.05,46.11,46.02,46.09,60602.0,36.2111,36.2583,36.1875,36.2426,60602.0
2018-08-01 11:10:00,46.1,46.1,45.99,45.99,90442.0,36.2504,36.2504,36.1639,36.1639,90442.0
2018-08-01 11:20:00,46.0,46.02,45.92,45.94,297323.0,36.1718,36.1875,36.1089,36.1246,297323.0
2018-08-01 11:30:00,45.94,45.94,45.58,45.74,167427.0,36.1246,36.1246,35.8415,35.9673,167427.0
2018-08-01 11:40:00,45.73,45.8,45.7,45.79,114538.0,35.9595,36.0145,35.9359,36.0067,114538.0
2018-08-01 11:50:00,45.8,45.86,45.72,45.73,163844.0,36.0145,36.0617,35.9516,35.9595,163844.0
2018-08-01 12:00:00,45.73,45.73,45.57,45.68,141813.0,35.9595,35.9595,35.8337,35.9202,141813.0
2018-08-01 12:10:00,45.69,45.78,45.64,45.66,96045.0,35.928,35.9988,35.8887,35.9044,96045.0
2018-08-01 12:20:00,45.67,45.72,45.57,45.64,144027.0,35.9123,35.9516,35.8337,35.8887,144027.0
2018-08-01 12:30:00,45.63,45.64,45.51,45.55,59546.0,35.8808,35.8887,35.7865,35.8179,59546.0
2018-08-01 12:40:00,45.55,45.61,45.5,45.61,58931.0,35.8179,35.8651,35.7786,35.8651,58931.0
2018-08-01 12:50:00,45.61,45.65,45.58,45.59,37886.0,35.8651,35.8966,35.8415,35.8494,37886.0
2018-08-01 13:00:00,45.6,45.6,45.55,45.56,33001.0,35.8572,35.8572,35.8179,35.8258,33001.0
2018-08-01 13:10:00,45.56,45.69,45.55,45.66,71940.0,35.8258,35.928,35.8179,35.9044,71940.0
2018-08-01 13:20:00,45.67,45.72,45.63,45.63,58269.0,35.9123,35.9516,35.8808,35.8808,58269.0
2018-08-01 13:30:00,45.64,45.74,45.63,45.73,63503.0,35.8887,35.9673,35.8808,35.9595,63503.0
2018-08-01 13:40:00,45.72,45.86,45.7,45.76,138657.0,35.9516,36.0617,35.9359,35.9831,138657.0
2018-08-01 13:50:00,45.76,45.84,45.65,45.79,101299.0,35.9831,36.046,35.8966,36.0067,101299.0
2018-08-01 14:00:00,45.79,45.87,45.68,45.71,66066.0,36.0067,36.0696,35.9202,35.9437,66066.0
2018-08-01 14:10:00,45.72,45.78,45.65,45.7,68190.0,35.9516,35.9988,35.8966,35.9359,68190.0
2018-08-01 14:20:00,45.7,45.76,45.65,45.67,69138.0,35.9359,35.9831,35.8966,35.9123,69138.0
2018-08-01 14:30:00,45.67,45.71,45.63,45.71,62670.0,35.9123,35.9437,35.8808,35.9437,62670.0
2018-08-01 14:40:00,45.7,45.71,45.68,45.7,72937.0,35.9359,35.9437,35.9202,35.9359,72937.0
2018-08-01 14:50:00,45.69,45.8,45.69,45.77,95660.0,35.928,36.0145,35.928,35.9909,95660.0
2018-08-01 15:00:00,45.78,45.83,45.78,45.82,92802.0,35.9988,36.0381,35.9988,36.0302,92802.0
2018-08-01 15:10:00,45.83,45.96,45.82,45.91,231044.0,36.0381,36.1403,36.0302,36.101,231044.0
2018-08-01 15:20:00,45.91,45.92,45.77,45.83,108963.0,36.101,36.1089,35.9909,36.0381,108963.0
2018-08-01 15:30:00,45.82,45.88,45.72,45.78,188290.0,36.0302,36.0774,35.9516,35.9988,188290.0
2018-08-01 15:40:00,45.77,45.79,45.72,45.74,163532.0,35.9909,36.0067,35.9516,35.9673,163532.0
2018-08-01 15:50:00,45.74,45.78,45.54,45.64,464904.0,35.9673,35.9988,35.8101,35.8887,464904.0
2018-08-02 09:30:00,46.0,46.8,45.83,46.62,487905.0,36.1718,36.8009,36.0381,36.6593,487905.0
2018-08-02 09:40:00,46.6,46.9,46.14,46.18,513561.0,36.6436,36.8795,36.2819,36.3133,513561.0
2018-08-02 09:50:00,46.17,46.54,46.05,46.5,309389.0,36.3055,36.5964,36.2111,36.565,309389.0
2018-08-02 10:00:00,46.49,46.7,46.35,46.56,172138.0,36.5571,36.7222,36.447,36.6121,172138.0
2018-08-02 10:10:00,46.54,46.64,46.51,46.59,126234.0,36.5964,36.675,36.5728,36.6357,126234.0
2018-08-02 10:20:00,46.59,46.64,46.4,46.49,148793.0,36.6357,36.675,36.4863,36.5571,148793.0
2018-08-02 10:30:00,46.51,46.64,46.46,46.62,129823.0,36.5728,36.675,36.5335,36.6593,129823.0
2018-08-02 10:40:00,46.62,46.64,46.15,46.26,200245.0,36.6593,36.675,36.2897,36.3762,200245.0
2018-08-02 10:50:00,46.26,46.35,46.17,46.32,183679.0,36.3762,36.447,36.3055,36.4234,183679.0
2018-08-02 11:00:00,46.33,46.6,46.25,46.55,126403.0,36.4313,36.6436,36.3684,36.6043,126403.0
2018-08-02 11:10:00,46.55,46.59,46.38,46.42,103543.0,36.6043,36.6357,36.4706,36.5021,103543.0
2018-08-02 11:20:00,46.42,46.47,46.2,46.24,126123.0,36.5021,36.5414,36.3291,36.3605,126123.0
2018-08-02 11:30:00,46.25,46.35,46.13,46.34,180259.0,36.3684,36.447,36.274,36.4391,180259.0
2018-08-02 11:40:00,46.35,46.52,46.33,46.47,145354.0,36.447,36.5807,36.4313,36.5414,145354.0
2018-08-02 11:50:00,46.47,46.61,46.46,46.59,119043.0,36.5414,36.6515,36.5335,36.6357,119043.0
2018-08-02 12:00:00,46.57,46.71,46.52,46.65,125307.0,36.62,36.7301,36.5807,36.6829,125307.0
2018-08-02 12:10:00,46.65,46.65,46.37,46.44,105793.0,36.6829,36.6829,36.4627,36.5178,105793.0
2018-08-02 12:20:00,46.44,46.56,46.43,46.46,102767.0,36.5178,36.6121,36.5099,36.5335,102767.0
2018-08-02 12:30:00,46.48,46.57,46.45,46.57,85025.0,36.5492,36.62,36.5256,36.62,85025.0
2018-08-02 12:40:00,46.57,46.6,46.54,46.6,111652.0,36.62,36.6436,36.5964,36.6436,111652.0
2018-08-02 12:50:00,46.6,46.63,46.56,46.56,59501.0,36.6436,36.6672,36.6121,36.6121,59501.0
2018-08-02 13:00:00,46.56,46.58,46.44,46.45,78130.0,36.6121,36.6279,36.5178,36.5256,78130.0
2018-08-02 13:10:00,46.46,46.46,46.3,46.32,66277.0,36.5335,36.5335,36.4077,36.4234,66277.0
2018-08-02 13:20:00,46.32,46.33,46.23,46.26,70167.0,36.4234,36.4313,36.3526,36.3762,70167.0
2018-08-02 13:30:00,46.26,46.36,46.26,46.29,67846.0,36.3762,36.4549,36.3762,36.3998,67846.0
2018-08-02 13:40:00,46.3,46.34,46.26,46.34,50822.0,36.4077,36.4391,36.3762,36.4391,50822.0
2018-08-02 13:50:00,46.33,46.43,46.33,46.37,87638.0,36.4313,36.5099,36.4313,36.4627,87638.0
2018-08-02 14:00:00,46.37,46.41,46.26,46.27,67464.0,36.4627,36.4942,36.3762,36.3841,67464.0
2018-08-02 14:10:00,46.27,46.37,46.18,46.3,161470.0,36.3841,36.4627,36.3133,36.4077,161470.0
2018-08-02 14:20:00,46.3,46.31,46.2,46.23,80463.0,36.4077,36.4156,36.3291,36.3526,80463.0
2018-08-02 14:30:00,46.22,46.36,46.21,46.35,90902.0,36.3448,36.4549,36.3369,36.447,90902.0
2018-08-02 14:40:00,46.34,46.39,46.24,46.27,110681.0,36.4391,36.4785,36.3605,36.3841,110681.0
2018-08-02 14:50:00,46.25,46.37,46.24,46.37,67998.0,36.3684,36.4627,36.3605,36.4627,67998.0
2018-08-02 15:00:00,46.37,46.4,46.28,46.3,89682.0,36.4627,36.4863,36.392,36.4077,89682.0
2018-08-02 15:10:00,46.3,46.31,46.21,46.27,101098.0,36.4077,36.4156,36.3369,36.3841,101098.0
2018-08-02 15:20:00,46.27,46.29,46.18,46.25,136040.0,36.3841,36.3998,36.3133,36.3684,136040.0
2018-08-02 15:30:00,46.24,46.31,46.19,46.28,159572.0,36.3605,36.4156,36.3212,36.392,159572.0
2018-08-02 15:40:00,46.28,46.28,46.15,46.2,240225.0,36.392,36.392,36.2897,36.3291,240225.0
2018-08-02 15:50:00,46.2,46.26,46.15,46.19,567365.0,36.3291,36.3762,36.2897,36.3212,567365.0
2018-08-03 09:30:00,45.82,45.93,45.65,45.85,198382.0,36.3641,36.4514,36.2292,36.3879,198382.0
2018-08-03 09:40:00,45.85,45.89,45.69,45.79,204617.0,36.3879,36.4196,36.2609,36.3403,204617.0
2018-08-03 09:50:00,45.79,45.82,45.67,45.75,204501.0,36.3403,36.3641,36.245,36.3085,204501.0
2018-08-03 10:00:00,45.75,45.78,45.49,45.49,170212.0,36.3085,36.3323,36.1022,36.1022,170212.0
2018-08-03 10:10:00,45.5,45.58,45.39,45.52,242086.0,36.1101,36.1736,36.0228,36.126,242086.0
2018-08-03 10:20:00,45.53,45.56,45.42,45.44,166180.0,36.1339,36.1577,36.0466,36.0625,166180.0
2018-08-03 10:30:00,45.44,45.54,45.43,45.48,133737.0,36.0625,36.1419,36.0546,36.0942,133737.0
2018-08-03 10:40:00,45.48,45.49,45.29,45.3,151712.0,36.0942,36.1022,35.9435,35.9514,151712.0
2018-08-03 10:50:00,45.31,45.31,44.95,44.97,316970.0,35.9593,35.9593,35.6736,35.6895,316970.0
2018-08-03 11:00:00,44.98,45.15,44.97,45.07,159844.0,35.6974,35.8323,35.6895,35.7689,159844.0
2018-08-03 11:10:00,45.08,45.1,44.91,44.96,170831.0,35.7768,35.7927,35.6419,35.6816,170831.0
2018-08-03 11:20:00,44.96,45.01,44.94,45.0,120671.0,35.6816,35.7212,35.6657,35.7133,120671.0
2018-08-03 11:30:00,44.99,45.01,44.94,44.98,181174.0,35.7054,35.7212,35.6657,35.6974,181174.0
2018-08-03 11:40:00,44.98,45.03,44.96,45.0,141134.0,35.6974,35.7371,35.6816,35.7133,141134.0
2018-08-03 11:50:00,45.0,45.02,44.91,44.93,99431.0,35.7133,35.7292,35.6419,35.6577,99431.0
2018-08-03 12:00:00,44.92,45.05,44.91,45.0,112763.0,35.6498,35.753,35.6419,35.7133,112763.0
2018-08-03 12:10:00,45.0,45.12,44.98,45.12,123127.0,35.7133,35.8085,35.6974,35.8085,123127.0
2018-08-03 12:20:00,45.09,45.18,45.08,45.18,108882.0,35.7847,35.8562,35.7768,35.8562,108882.0
2018-08-03 12:30:00,45.18,45.19,45.06,45.07,102190.0,35.8562,35.8641,35.7609,35.7689,102190.0
2018-08-03 12:40:00,45.06,45.1,45.0,45.01,72357.0,35.7609,35.7927,35.7133,35.7212,72357.0
2018-08-03 12:50:00,45.02,45.04,44.99,45.03,66765.0,35.7292,35.745,35.7054,35.7371,66765.0
2018-08-03 13:00:00,45.03,45.1,45.0,45.09,93591.0,35.7371,35.7927,35.7133,35.7847,93591.0
2018-08-03 13:10:00,45.09,45.09,45.01,45.02,74518.0,35.7847,35.7847,35.7212,35.7292,74518.0
2018-08-03 13:20:00,45.02,45.09,45.0,45.03,72639.0,35.7292,35.7847,35.7133,35.7371,72639.0
2018-08-03 13:30:00,45.04,45.07,44.98,44.99,68426.0,35.745,35.7689,35.6974,35.7054,68426.0
2018-08-03 13:40:00,44.99,45.0,44.94,44.95,50140.0,35.7054,35.7133,35.6657,35.6736,50140.0
2018-08-03 13:50:00,44.95,44.96,44.93,44.95,68876.0,35.6736,35.6816,35.6577,35.6736,68876.0
2018-08-03 14:00:00,44.94,45.0,44.92,44.99,65732.0,35.6657,35.7133,35.6498,35.7054,65732.0
2018-08-03 14:10:00,45.0,45.01,44.94,45.01,89432.0,35.7133,35.7212,35.6657,35.7212,89432.0
2018-08-03 14:20:00,45.01,45.01,44.94,44.95,88717.0,35.7212,35.7212,35.6657,35.6736,88717.0
2018-08-03 14:30:00,44.94,44.99,44.93,44.96,87116.0,35.6657,35.7054,35.6577,35.6816,87116.0
2018-08-03 14:40:00,44.97,45.04,44.94,45.03,179715.0,35.6895,35.745,35.6657,35.7371,179715.0
2018-08-03 14:50:00,45.03,45.1,45.02,45.08,98409.0,35.7371,35.7927,35.7292,35.7768,98409.0
2018-08-03 15:00:00,45.09,45.23,45.08,45.23,111011.0,35.7847,35.8958,35.7768,35.8958,111011.0
2018-08-03 15:10:00,45.23,45.3,45.22,45.3,131701.0,35.8958,35.9514,35.8879,35.9514,131701.0
2018-08-03 15:20:00,45.29,45.3,45.21,45.27,153831.0,35.9435,35.9514,35.88,35.9276,153831.0
2018-08-03 15:30:00,45.26,45.32,45.22,45.27,133431.0,35.9196,35.9673,35.8879,35.9276,133431.0
2018-08-03 15:40:00,45.27,45.32,45.2,45.22,293858.0,35.9276,35.9673,35.872,35.8879,293858.0
2018-08-03 15:50:00,45.22,45.35,45.22,45.33,599078.0,35.8879,35.9911,35.8879,35.9752,599078.0
2018-08-06 09:30:00,45.31,45.44,45.3,45.36,97546.0,35.9593,36.0625,35.9514,35.999,97546.0
2018-08-06 09:40:00,45.37,45.42,45.22,45.23,111935.0,36.0069,36.0466,35.8879,35.8958,111935.0
2018-08-06 09:50:00,45.22,45.34,45.13,45.34,88243.0,35.8879,35.9831,35.8165,35.9831,88243.0
2018-08-06 10:00:00,45.34,45.38,45.24,45.37,107645.0,35.9831,36.0149,35.9038,36.0069,107645.0
2018-08-06 10:10:00,45.38,45.41,45.3,45.41,135275.0,36.0149,36.0387,35.9514,36.0387,135275.0
2018-08-06 10:20:00,45.41,45.54,45.35,45.36,113400.0,36.0387,36.1419,35.9911,35.999,113400.0
2018-08-06 10:30:00,45.37,45.53,45.36,45.48,78335.0,36.0069,36.1339,35.999,36.0942,78335.0
2018-08-06 10:40:00,45.48,45.63,45.47,45.58,97583.0,36.0942,36.2133,36.0863,36.1736,97583.0
2018-08-06 10:50:00,45.57,45.71,45.53,45.71,113829.0,36.1657,36.2768,36.1339,36.2768,113829.0
2018-08-06 11:00:00,45.72,45.8,45.69,45.73,106830.0,36.2847,36.3482,36.2609,36.2927,106830.0
2018-08-06 11:10:00,45.73,45.8,45.65,45.71,95248.0,36.2927,36.3482,36.2292,36.2768,95248.0
2018-08-06 11:20:00,45.71,45.72,45.55,45.56,100116.0,36.2768,36.2847,36.1498,36.1577,100116.0
2018-08-06 11:30:00,45.57,45.57,45.47,45.52,75933.0,36.1657,36.1657,36.0863,36.126,75933.0
2018-08-06 11:40:00,45.53,45.53,45.45,45.49,63185.0,36.1339,36.1339,36.0704,36.1022,63185.0
2018-08-06 11:50:00,45.49,45.6,45.48,45.55,58776.0,36.1022,36.1895,36.0942,36.1498,58776.0
2018-08-06 12:00:00,45.55,45.65,45.54,45.63,84802.0,36.1498,36.2292,36.1419,36.2133,84802.0
2018-08-06 12:10:00,45.62,45.68,45.58,45.65,97747.0,36.2054,36.253,36.1736,36.2292,97747.0
2018-08-06 12:20:00,45.65,45.7,45.64,45.7,83717.0,36.2292,36.2688,36.2212,36.2688,83717.0
2018-08-06 12:30:00,45.7,46.08,45.69,46.05,451820.0,36.2688,36.5704,36.2609,36.5466,451820.0
2018-08-06 12:40:00,46.05,46.05,45.95,46.01,238917.0,36.5466,36.5466,36.4673,36.5149,238917.0
2018-08-06 12:50:00,46.02,46.03,45.93,45.95,155635.0,36.5228,36.5307,36.4514,36.4673,155635.0
2018-08-06 13:00:00,45.95,46.06,45.92,46.05,128875.0,36.4673,36.5545,36.4434,36.5466,128875.0
2018-08-06 13:10:00,46.05,46.06,45.97,45.98,155091.0,36.5466,36.5545,36.4831,36.4911,155091.0
2018-08-06 13:20:00,45.97,45.98,45.87,45.89,80258.0,36.4831,36.4911,36.4038,36.4196,80258.0
2018-08-06 13:30:00,45.89,45.91,45.83,45.9,81969.0,36.4196,36.4355,36.372,36.4276,81969.0
2018-08-06 13:40:00,45.91,45.92,45.88,45.89,67002.0,36.4355,36.4434,36.4117,36.4196,67002.0
2018-08-06 13:50:00,45.89,45.92,45.86,45.87,95357.0,36.4196,36.4434,36.3958,36.4038,95357.0
2018-08-06 14:00:00,45.86,45.92,45.86,45.9,78251.0,36.3958,36.4434,36.3958,36.4276,78251.0
2018-08-06 14:10:00,45.91,46.0,45.9,45.95,91785.0,36.4355,36.5069,36.4276,36.4673,91785.0
2018-08-06 14:20:00,45.96,45.99,45.91,45.91,109798.0,36.4752,36.499,36.4355,36.4355,109798.0
2018-08-06 14:30:00,45.92,45.95,45.92,45.94,88387.0,36.4434,36.4673,36.4434,36.4593,88387.0
2018-08-06 14:40:00,45.94,45.94,45.9,45.91,109083.0,36.4593,36.4593,36.4276,36.4355,109083.0
2018-08-06 14:50:00,45.91,45.91,45.83,45.84,118053.0,36.4355,36.4355,36.372,36.38,118053.0
2018-08-06 15:00:00,45.84,45.85,45.76,45.78,162261.0,36.38,36.3879,36.3165,36.3323,162261.0
2018-08-06 15:10:00,45.78,45.83,45.75,45.83,155923.0,36.3323,36.372,36.3085,36.372,155923.0
2018-08-06 15:20:00,45.83,45.88,45.82,45.86,136769.0,36.372,36.4117,36.3641,36.3958,136769.0
2018-08-06 15:30:00,45.85,45.87,45.83,45.87,151695.0,36.3879,36.4038,36.372,36.4038,151695.0
2018-08-06 15:40:00,45.87,45.91,45.85,45.9,196012.0,36.4038,36.4355,36.3879,36.4276,196012.0
2018-08-06 15:50:00,45.89,45.92,45.88,45.91,459594.0,36.4196,36.4434,36.4117,36.4355,459594.0
2018-08-07 09:30:00,46.1,46.23,45.92,46.19,188521.0,36.5863,36.6895,36.4434,36.6577,188521.0
2018-08-07 09:40:00,46.19,46.49,46.15,46.49,160788.0,36.6577,36.8958,36.626,36.8958,160788.0
2018-08-07 09:50:00,46.48,46.53,46.39,46.53,119275.0,36.8879,36.9276,36.8164,36.9276,119275.0
2018-08-07 10:00:00,46.53,46.59,46.45,46.59,127951.0,36.9276,36.9752,36.8641,36.9752,127951.0
2018-08-07 10:10:00,46.58,46.65,46.52,46.61,159142.0,36.9672,37.0228,36.9196,36.991,159142.0
2018-08-07 10:20:00,46.61,46.63,46.44,46.44,115333.0,36.991,37.0069,36.8561,36.8561,115333.0
2018-08-07 10:30:00,46.44,46.51,46.4,46.49,162309.0,36.8561,36.9117,36.8244,36.8958,162309.0
2018-08-07 10:40:00,46.5,46.63,46.49,46.53,161271.0,36.9037,37.0069,36.8958,36.9276,161271.0
2018-08-07 10:50:00,46.54,46.61,46.43,46.44,132195.0,36.9355,36.991,36.8482,36.8561,132195.0
2018-08-07 11:00:00,46.44,46.52,46.43,46.52,113386.0,36.8561,36.9196,36.8482,36.9196,113386.0
2018-08-07 11:10:00,46.52,46.53,46.44,46.49,136823.0,36.9196,36.9276,36.8561,36.8958,136823.0
2018-08-07 11:20:00,46.5,46.52,46.46,46.51,108053.0,36.9037,36.9196,36.872,36.9117,108053.0
2018-08-07 11:30:00,46.5,46.58,46.48,46.58,114320.0,36.9037,36.9672,36.8879,36.9672,114320.0
2018-08-07 11:40:00,46.57,46.64,46.53,46.55,116781.0,36.9593,37.0149,36.9276,36.9434,116781.0
2018-08-07 11:50:00,46.55,46.56,46.45,46.52,80829.0,36.9434,36.9514,36.8641,36.9196,80829.0
2018-08-07 12:00:00,46.52,46.53,46.48,46.49,76578.0,36.9196,36.9276,36.8879,36.8958,76578.0
2018-08-07 12:10:00,46.49,46.49,46.4,46.46,82005.0,36.8958,36.8958,36.8244,36.872,82005.0
2018-08-07 12:20:00,46.45,46.46,46.34,46.36,119200.0,36.8641,36.872,36.7768,36.7926,119200.0
2018-08-07 12:30:00,46.36,46.36,46.29,46.31,108580.0,36.7926,36.7926,36.7371,36.753,108580.0
2018-08-07 12:40:00,46.32,46.4,46.3,46.36,74381.0,36.7609,36.8244,36.745,36.7926,74381.0
2018-08-07 12:50:00,46.37,46.39,46.34,46.34,76242.0,36.8006,36.8164,36.7768,36.7768,76242.0
2018-08-07 13:00:00,46.34,46.42,46.33,46.41,64349.0,36.7768,36.8403,36.7688,36.8323,64349.0
2018-08-07 13:10:00,46.43,46.43,46.36,46.37,64246.0,36.8482,36.8482,36.7926,36.8006,64246.0
2018-08-07 13:20:00,46.38,46.46,46.36,46.45,82555.0,36.8085,36.872,36.7926,36.8641,82555.0
2018-08-07 13:30:00,46.46,46.46,46.35,46.37,68925.0,36.872,36.872,36.7847,36.8006,68925.0
2018-08-07 13:40:00,46.38,46.4,46.34,46.35,67009.0,36.8085,36.8244,36.7768,36.7847,67009.0
2018-08-07 13:50:00,46.34,46.36,46.33,46.35,67985.0,36.7768,36.7926,36.7688,36.7847,67985.0
2018-08-07 14:00:00,46.35,46.45,46.34,46.44,101343.0,36.7847,36.8641,36.7768,36.8561,101343.0
2018-08-07 14:10:00,46.44,46.44,46.37,46.4,104243.0,36.8561,36.8561,36.8006,36.8244,104243.0
2018-08-07 14:20:00,46.4,46.46,46.4,46.43,77859.0,36.8244,36.872,36.8244,36.8482,77859.0
2018-08-07 14:30:00,46.44,46.44,46.36,46.38,95590.0,36.8561,36.8561,36.7926,36.8085,95590.0
2018-08-07 14:40:00,46.37,46.49,46.37,46.48,89782.0,36.8006,36.8958,36.8006,36.8879,89782.0
2018-08-07 14:50:00,46.48,46.49,46.42,46.44,85331.0,36.8879,36.8958,36.8403,36.8561,85331.0
2018-08-07 15:00:00,46.44,46.45,46.37,46.39,165383.0,36.8561,36.8641,36.8006,36.8164,165383.0
2018-08-07 15:10:00,46.39,46.39,46.32,46.34,137752.0,36.8164,36.8164,36.7609,36.7768,137752.0
2018-08-07 15:20:00,46.34,46.34,46.28,46.29,170889.0,36.7768,36.7768,36.7291,36.7371,170889.0
2018-08-07 15:30:00,46.28,46.28,46.16,46.16,198495.0,36.7291,36.7291,36.6339,36.6339,198495.0
2018-08-07 15:40:00,46.16,46.17,46.06,46.08,325476.0,36.6339,36.6418,36.5545,36.5704,325476.0
2018-08-07 15:50:00,46.09,46.1,45.97,46.06,766648.0,36.5784,36.5863,36.4831,36.5545,766648.0
2018-08-08 09:30:00,46.05,46.16,45.96,46.11,106834.0,36.5466,36.6339,36.4752,36.5942,106834.0
2018-08-08 09:40:00,46.11,46.2,46.04,46.07,94638.0,36.5942,36.6657,36.5387,36.5625,94638.0
2018-08-08 09:50:00,46.06,46.19,46.02,46.18,61937.0,36.5545,36.6577,36.5228,36.6498,61937.0
2018-08-08 10:00:00,46.19,46.3,46.12,46.26,49484.0,36.6577,36.745,36.6022,36.7133,49484.0
2018-08-08 10:10:00,46.25,46.26,46.16,46.2,66594.0,36.7053,36.7133,36.6339,36.6657,66594.0
2018-08-08 10:20:00,46.21,46.21,45.97,46.0,108952.0,36.6736,36.6736,36.4831,36.5069,108952.0
2018-08-08 10:30:00,45.99,46.02,45.95,45.97,72311.0,36.499,36.5228,36.4673,36.4831,72311.0
2018-08-08 10:40:00,45.98,46.06,45.97,46.05,61105.0,36.4911,36.5545,36.4831,36.5466,61105.0
2018-08-08 10:50:00,46.06,46.13,46.05,46.13,198244.0,36.5545,36.6101,36.5466,36.6101,198244.0
2018-08-08 11:00:00,46.14,46.17,46.1,46.17,155898.0,36.618,36.6418,36.5863,36.6418,155898.0
2018-08-08 11:10:00,46.17,46.25,46.16,46.19,85070.0,36.6418,36.7053,36.6339,36.6577,85070.0
2018-08-08 11:20:00,46.19,46.25,46.17,46.25,87482.0,36.6577,36.7053,36.6418,36.7053,87482.0
2018-08-08 11:30:00,46.25,46.26,46.2,46.21,91998.0,36.7053,36.7133,36.6657,36.6736,91998.0
2018-08-08 11:40:00,46.2,46.23,46.18,46.23,57873.0,36.6657,36.6895,36.6498,36.6895,57873.0
2018-08-08 11:50:00,46.23,46.26,46.21,46.25,114029.0,36.6895,36.7133,36.6736,36.7053,114029.0
2018-08-08 12:00:00,46.24,46.25,46.13,46.14,95864.0,36.6974,36.7053,36.6101,36.618,95864.0
2018-08-08 12:10:00,46.14,46.15,46.09,46.11,77803.0,36.618,36.626,36.5784,36.5942,77803.0
2018-08-08 12:20:00,46.12,46.14,46.07,46.07,43226.0,36.6022,36.618,36.5625,36.5625,43226.0
2018-08-08 12:30:00,46.08,46.12,46.06,46.11,78714.0,36.5704,36.6022,36.5545,36.5942,78714.0
2018-08-08 12:40:00,46.1,46.14,46.1,46.11,55963.0,36.5863,36.618,36.5863,36.5942,55963.0
2018-08-08 12:50:00,46.11,46.12,46.06,46.09,78519.0,36.5942,36.6022,36.5545,36.5784,78519.0
2018-08-08 13:00:00,46.09,46.09,46.02,46.07,74514.0,36.5784,36.5784,36.5228,36.5625,74514.0
2018-08-08 13:10:00,46.07,46.1,46.06,46.09,55024.0,36.5625,36.5863,36.5545,36.5784,55024.0
2018-08-08 13:20:00,46.09,46.1,46.05,46.08,91396.0,36.5784,36.5863,36.5466,36.5704,91396.0
2018-08-08 13:30:00,46.09,46.11,46.08,46.09,46784.0,36.5784,36.5942,36.5704,36.5784,46784.0
2018-08-08 13:40:00,46.09,46.18,46.08,46.18,87999.0,36.5784,36.6498,36.5704,36.6498,87999.0
2018-08-08 13:50:00,46.18,46.22,46.16,46.19,107012.0,36.6498,36.6815,36.6339,36.6577,107012.0
2018-08-08 14:00:00,46.19,46.2,46.15,46.2,62863.0,36.6577,36.6657,36.626,36.6657,62863.0
2018-08-08 14:10:00,46.19,46.2,46.16,46.17,103917.0,36.6577,36.6657,36.6339,36.6418,103917.0
2018-08-08 14:20:00,46.16,46.19,46.13,46.16,63846.0,36.6339,36.6577,36.6101,36.6339,63846.0
2018-08-08 14:30:00,46.16,46.18,46.13,46.16,90572.0,36.6339,36.6498,36.6101,36.6339,90572.0
2018-08-08 14:40:00,46.16,46.2,46.15,46.18,80638.0,36.6339,36.6657,36.626,36.6498,80638.0
2018-08-08 14:50:00,46.18,46.23,46.18,46.23,72698.0,36.6498,36.6895,36.6498,36.6895,72698.0
2018-08-08 15:00:00,46.22,46.27,46.22,46.24,67861.0,36.6815,36.7212,36.6815,36.6974,67861.0
2018-08-08 15:10:00,46.24,46.38,46.22,46.38,169850.0,36.6974,36.8085,36.6815,36.8085,169850.0
2018-08-08 15:20:00,46.38,46.4,46.34,46.39,118487.0,36.8085,36.8244,36.7768,36.8164,118487.0
2018-08-08 15:30:00,46.38,46.48,46.36,46.48,146774.0,36.8085,36.8879,36.7926,36.8879,146774.0
2018-08-08 15:40:00,46.47,46.51,46.4,46.4,210222.0,36.8799,36.9117,36.8244,36.8244,210222.0
2018-08-08 15:50:00,46.41,46.43,46.37,46.37,362116.0,36.8323,36.8482,36.8006,36.8006,362116.0
2018-08-09 09:30:00,46.37,46.63,46.37,46.46,118794.0,36.8006,37.0069,36.8006,36.872,118794.0
2018-08-09 09:40:00,46.46,46.56,46.44,46.51,120001.0,36.872,36.9514,36.8561,36.9117,120001.0
2018-08-09 09:50:00,46.52,46.69,46.48,46.69,119990.0,36.9196,37.0545,36.8879,37.0545,119990.0
2018-08-09 10:00:00,46.69,46.69,46.45,46.48,136752.0,37.0545,37.0545,36.8641,36.8879,136752.0
2018-08-09 10:10:00,46.48,46.57,46.47,46.53,118428.0,36.8879,36.9593,36.8799,36.9276,118428.0
2018-08-09 10:20:00,46.54,46.59,46.41,46.54,186874.0,36.9355,36.9752,36.8323,36.9355,186874.0
2018-08-09 10:30:00,46.54,46.59,46.51,46.57,115499.0,36.9355,36.9752,36.9117,36.9593,115499.0
2018-08-09 10:40:00,46.57,46.59,46.45,46.47,105340.0,36.9593,36.9752,36.8641,36.8799,105340.0
2018-08-09 10:50:00,46.47,46.47,46.35,46.35,74249.0,36.8799,36.8799,36.7847,36.7847,74249.0
2018-08-09 11:00:00,46.35,46.45,46.35,46.39,90192.0,36.7847,36.8641,36.7847,36.8164,90192.0
2018-08-09 11:10:00,46.39,46.45,46.29,46.29,90478.0,36.8164,36.8641,36.7371,36.7371,90478.0
2018-08-09 11:20:00,46.29,46.37,46.29,46.37,90294.0,36.7371,36.8006,36.7371,36.8006,90294.0
2018-08-09 11:30:00,46.36,46.37,46.22,46.23,150041.0,36.7926,36.8006,36.6815,36.6895,150041.0
2018-08-09 11:40:00,46.22,46.29,46.22,46.23,84407.0,36.6815,36.7371,36.6815,36.6895,84407.0
2018-08-09 11:50:00,46.23,46.29,46.21,46.29,74255.0,36.6895,36.7371,36.6736,36.7371,74255.0
2018-08-09 12:00:00,46.28,46.31,46.25,46.29,81662.0,36.7291,36.753,36.7053,36.7371,81662.0
2018-08-09 12:10:00,46.28,46.32,46.21,46.24,79733.0,36.7291,36.7609,36.6736,36.6974,79733.0
2018-08-09 12:20:00,46.24,46.29,46.23,46.26,50035.0,36.6974,36.7371,36.6895,36.7133,50035.0
2018-08-09 12:30:00,46.27,46.3,46.25,46.29,44556.0,36.7212,36.745,36.7053,36.7371,44556.0
2018-08-09 12:40:00,46.29,46.33,46.27,46.33,65974.0,36.7371,36.7688,36.7212,36.7688,65974.0
2018-08-09 12:50:00,46.33,46.36,46.31,46.31,61076.0,36.7688,36.7926,36.753,36.753,61076.0
2018-08-09 13:00:00,46.31,46.33,46.26,46.27,57671.0,36.753,36.7688,36.7133,36.7212,57671.0
2018-08-09 13:10:00,46.26,46.31,46.26,46.29,65141.0,36.7133,36.753,36.7133,36.7371,65141.0
2018-08-09 13:20:00,46.3,46.32,46.25,46.26,95678.0,36.745,36.7609,36.7053,36.7133,95678.0
2018-08-09 13:30:00,46.26,46.3,46.25,46.3,64050.0,36.7133,36.745,36.7053,36.745,64050.0
2018-08-09 13:40:00,46.3,46.3,46.22,46.22,76529.0,36.745,36.745,36.6815,36.6815,76529.0
2018-08-09 13:50:00,46.22,46.23,46.19,46.2,56344.0,36.6815,36.6895,36.6577,36.6657,56344.0
2018-08-09 14:00:00,46.19,46.2,46.14,46.16,100699.0,36.6577,36.6657,36.618,36.6339,100699.0
2018-08-09 14:10:00,46.16,46.19,46.1,46.18,108011.0,36.6339,36.6577,36.5863,36.6498,108011.0
2018-08-09 14:20:00,46.18,46.2,46.17,46.18,61359.0,36.6498,36.6657,36.6418,36.6498,61359.0
2018-08-09 14:30:00,46.17,46.18,46.15,46.17,70386.0,36.6418,36.6498,36.626,36.6418,70386.0
2018-08-09 14:40:00,46.18,46.18,46.14,46.16,60656.0,36.6498,36.6498,36.618,36.6339,60656.0
2018-08-09 14:50:00,46.16,46.16,46.14,46.16,61755.0,36.6339,36.6339,36.618,36.6339,61755.0
2018-08-09 15:00:00,46.16,46.16,46.11,46.16,94802.0,36.6339,36.6339,36.5942,36.6339,94802.0
2018-08-09 15:10:00,46.16,46.22,46.15,46.2,71298.0,36.6339,36.6815,36.626,36.6657,71298.0
2018-08-09 15:20:00,46.2,46.2,46.17,46.17,84708.0,36.6657,36.6657,36.6418,36.6418,84708.0
2018-08-09 15:30:00,46.18,46.18,46.13,46.17,118544.0,36.6498,36.6498,36.6101,36.6418,118544.0
2018-08-09 15:40:00,46.18,46.19,46.09,46.12,187152.0,36.6498,36.6577,36.5784,36.6022,187152.0
2018-08-09 15:50:00,46.12,46.15,46.08,46.12,365992.0,36.6022,36.626,36.5704,36.6022,365992.0
2018-08-10 09:30:00,45.6,45.83,45.02,45.03,324113.0,36.1895,36.372,35.7292,35.7371,324113.0
2018-08-10 09:40:00,45.04,45.04,44.61,44.61,310514.0,35.745,35.745,35.4038,35.4038,310514.0
2018-08-10 09:50:00,44.61,44.61,44.29,44.39,254071.0,35.4038,35.4038,35.1498,35.2292,254071.0
2018-08-10 10:00:00,44.38,44.56,44.25,44.54,216842.0,35.2213,35.3641,35.1181,35.3482,216842.0
2018-08-10 10:10:00,44.54,44.74,44.51,44.66,216311.0,35.3482,35.507,35.3244,35.4435,216311.0
2018-08-10 10:20:00,44.66,44.66,44.34,44.49,185820.0,35.4435,35.4435,35.1895,35.3086,185820.0
2018-08-10 10:30:00,44.5,44.58,44.41,44.41,194298.0,35.3165,35.38,35.2451,35.2451,194298.0
2018-08-10 10:40:00,44.41,44.56,44.41,44.52,161016.0,35.2451,35.3641,35.2451,35.3324,161016.0
2018-08-10 10:50:00,44.51,44.73,44.48,44.73,111144.0,35.3244,35.499,35.3006,35.499,111144.0
2018-08-10 11:00:00,44.73,44.78,44.65,44.66,133183.0,35.499,35.5387,35.4355,35.4435,133183.0
2018-08-10 11:10:00,44.66,44.67,44.58,44.67,111145.0,35.4435,35.4514,35.38,35.4514,111145.0
2018-08-10 11:20:00,44.66,44.8,44.65,44.77,100666.0,35.4435,35.5546,35.4355,35.5308,100666.0
2018-08-10 11:30:00,44.77,44.78,44.71,44.72,110193.0,35.5308,35.5387,35.4832,35.4911,110193.0
2018-08-10 11:40:00,44.71,44.77,44.69,44.77,104033.0,35.4832,35.5308,35.4673,35.5308,104033.0
2018-08-10 11:50:00,44.77,44.94,44.73,44.81,205960.0,35.5308,35.6657,35.499,35.5625,205960.0
2018-08-10 12:00:00,44.82,44.85,44.75,44.77,118553.0,35.5704,35.5943,35.5149,35.5308,118553.0
2018-08-10 12:10:00,44.77,44.84,44.76,44.83,59546.0,35.5308,35.5863,35.5228,35.5784,59546.0
2018-08-10 12:20:00,44.82,44.85,44.73,44.76,78554.0,35.5704,35.5943,35.499,35.5228,78554.0
2018-08-10 12:30:00,44.76,44.8,44.74,44.76,94201.0,35.5228,35.5546,35.507,35.5228,94201.0
2018-08-10 12:40:00,44.76,44.77,44.69,44.7,63161.0,35.5228,35.5308,35.4673,35.4752,63161.0
2018-08-10 12:50:00,44.7,44.73,44.67,44.72,58223.0,35.4752,35.499,35.4514,35.4911,58223.0
2018-08-10 13:00:00,44.73,44.76,44.67,44.71,76947.0,35.499,35.5228,35.4514,35.4832,76947.0
2018-08-10 13:10:00,44.71,44.73,44.64,44.64,98836.0,35.4832,35.499,35.4276,35.4276,98836.0
2018-08-10 13:20:00,44.65,44.68,44.59,44.59,100707.0,35.4355,35.4593,35.3879,35.3879,100707.0
2018-08-10 13:30:00,44.59,44.6,44.49,44.5,128593.0,35.3879,35.3959,35.3086,35.3165,128593.0
2018-08-10 13:40:00,44.49,44.55,44.47,44.54,59305.0,35.3086,35.3562,35.2927,35.3482,59305.0
2018-08-10 13:50:00,44.54,44.57,44.45,44.47,101628.0,35.3482,35.372,35.2768,35.2927,101628.0
2018-08-10 14:00:00,44.47,44.52,44.41,44.5,228522.0,35.2927,35.3324,35.2451,35.3165,228522.0
2018-08-10 14:10:00,44.5,44.55,44.48,44.51,80545.0,35.3165,35.3562,35.3006,35.3244,80545.0
2018-08-10 14:20:00,44.51,44.52,44.37,44.41,127847.0,35.3244,35.3324,35.2133,35.2451,127847.0
2018-08-10 14:30:00,44.41,44.53,44.41,44.48,93026.0,35.2451,35.3403,35.2451,35.3006,93026.0
2018-08-10 14:40:00,44.48,44.5,44.44,44.46,98917.0,35.3006,35.3165,35.2689,35.2847,98917.0
2018-08-10 14:50:00,44.47,44.54,44.44,44.48,89814.0,35.2927,35.3482,35.2689,35.3006,89814.0
2018-08-10 15:00:00,44.47,44.51,44.43,44.49,107215.0,35.2927,35.3244,35.2609,35.3086,107215.0
2018-08-10 15:10:00,44.49,44.64,44.46,44.64,116988.0,35.3086,35.4276,35.2847,35.4276,116988.0
2018-08-10 15:20:00,44.64,44.78,44.64,44.75,174871.0,35.4276,35.5387,35.4276,35.5149,174871.0
2018-08-10 15:30:00,44.76,44.8,44.71,44.77,219768.0,35.5228,35.5546,35.4832,35.5308,219768.0
2018-08-10 15:40:00,44.77,44.78,44.67,44.69,290659.0,35.5308,35.5387,35.4514,35.4673,290659.0
2018-08-10 15:50:00,44.68,44.73,44.63,44.65,647151.0,35.4593,35.499,35.4197,35.4355,647151.0
2018-08-13 09:30:00,44.47,44.54,44.16,44.3,186063.0,35.2927,35.3482,35.0467,35.1578,186063.0
2018-08-13 09:40:00,44.3,44.61,44.3,44.48,225890.0,35.1578,35.4038,35.1578,35.3006,225890.0
2018-08-13 09:50:00,44.48,44.63,44.45,44.55,113118.0,35.3006,35.4197,35.2768,35.3562,113118.0
2018-08-13 10:00:00,44.56,44.59,44.47,44.55,95727.0,35.3641,35.3879,35.2927,35.3562,95727.0
2018-08-13 10:10:00,44.54,44.6,44.49,44.54,118288.0,35.3482,35.3959,35.3086,35.3482,118288.0
2018-08-13 10:20:00,44.55,44.59,44.52,44.55,71370.0,35.3562,35.3879,35.3324,35.3562,71370.0
2018-08-13 10:30:00,44.55,44.62,44.54,44.56,116156.0,35.3562,35.4117,35.3482,35.3641,116156.0
2018-08-13 10:40:00,44.56,44.68,44.55,44.66,106810.0,35.3641,35.4593,35.3562,35.4435,106810.0
2018-08-13 10:50:00,44.66,44.68,44.55,44.65,104669.0,35.4435,35.4593,35.3562,35.4355,104669.0
2018-08-13 11:00:00,44.65,44.7,44.58,44.61,93205.0,35.4355,35.4752,35.38,35.4038,93205.0
2018-08-13 11:10:00,44.61,44.64,44.46,44.51,97957.0,35.4038,35.4276,35.2847,35.3244,97957.0
2018-08-13 11:20:00,44.51,44.56,44.43,44.46,145577.0,35.3244,35.3641,35.2609,35.2847,145577.0
2018-08-13 11:30:00,44.45,44.5,44.37,44.47,153492.0,35.2768,35.3165,35.2133,35.2927,153492.0
2018-08-13 11:40:00,44.48,44.55,44.47,44.51,66501.0,35.3006,35.3562,35.2927,35.3244,66501.0
2018-08-13 11:50:00,44.5,44.51,44.36,44.37,80834.0,35.3165,35.3244,35.2054,35.2133,80834.0
2018-08-13 12:00:00,44.36,44.42,44.3,44.37,85603.0,35.2054,35.253,35.1578,35.2133,85603.0
2018-08-13 12:10:00,44.37,44.42,44.35,44.4,73255.0,35.2133,35.253,35.1974,35.2371,73255.0
2018-08-13 12:20:00,44.4,44.45,44.31,44.35,74739.0,35.2371,35.2768,35.1657,35.1974,74739.0
2018-08-13 12:30:00,44.35,44.37,44.29,44.36,47606.0,35.1974,35.2133,35.1498,35.2054,47606.0
2018-08-13 12:40:00,44.36,44.39,44.32,44.36,64755.0,35.2054,35.2292,35.1736,35.2054,64755.0
2018-08-13 12:50:00,44.35,44.41,44.34,44.37,63876.0,35.1974,35.2451,35.1895,35.2133,63876.0
2018-08-13 13:00:00,44.37,44.4,44.31,44.39,65470.0,35.2133,35.2371,35.1657,35.2292,65470.0
2018-08-13 13:10:00,44.39,44.46,44.35,44.46,66793.0,35.2292,35.2847,35.1974,35.2847,66793.0
2018-08-13 13:20:00,44.46,44.52,44.45,44.51,75375.0,35.2847,35.3324,35.2768,35.3244,75375.0
2018-08-13 13:30:00,44.51,44.54,44.42,44.42,46492.0,35.3244,35.3482,35.253,35.253,46492.0
2018-08-13 13:40:00,44.42,44.47,44.41,44.45,62980.0,35.253,35.2927,35.2451,35.2768,62980.0
2018-08-13 13:50:00,44.45,44.54,44.45,44.49,78388.0,35.2768,35.3482,35.2768,35.3086,78388.0
2018-08-13 14:00:00,44.49,44.6,44.48,44.55,58078.0,35.3086,35.3959,35.3006,35.3562,58078.0
2018-08-13 14:10:00,44.55,44.6,44.52,44.52,57670.0,35.3562,35.3959,35.3324,35.3324,57670.0
2018-08-13 14:20:00,44.51,44.61,44.5,44.59,53796.0,35.3244,35.4038,35.3165,35.3879,53796.0
2018-08-13 14:30:00,44.59,44.62,44.5,44.55,70888.0,35.3879,35.4117,35.3165,35.3562,70888.0
2018-08-13 14:40:00,44.55,44.57,44.52,44.54,54815.0,35.3562,35.372,35.3324,35.3482,54815.0
2018-08-13 14:50:00,44.55,44.55,44.47,44.52,78360.0,35.3562,35.3562,35.2927,35.3324,78360.0
2018-08-13 15:00:00,44.52,44.54,44.46,44.52,81489.0,35.3324,35.3482,35.2847,35.3324,81489.0
2018-08-13 15:10:00,44.52,44.59,44.51,44.57,89627.0,35.3324,35.3879,35.3244,35.372,89627.0
2018-08-13 15:20:00,44.57,44.57,44.47,44.48,88629.0,35.372,35.372,35.2927,35.3006,88629.0
2018-08-13 15:30:00,44.48,44.53,44.46,44.52,118080.0,35.3006,35.3403,35.2847,35.3324,118080.0
2018-08-13 15:40:00,44.52,44.52,44.43,44.44,235518.0,35.3324,35.3324,35.2609,35.2689,235518.0
2018-08-13 15:50:00,44.43,44.49,44.4,44.43,367394.0,35.2609,35.3086,35.2371,35.2609,367394.0
2018-08-14 09:30:00,44.52,44.62,44.39,44.41,94689.0,35.3324,35.4117,35.2292,35.2451,94689.0
2018-08-14 09:40:00,44.4,44.58,44.37,44.55,99356.0,35.2371,35.38,35.2133,35.3562,99356.0
2018-08-14 09:50:00,44.55,44.65,44.49,44.58,103587.0,35.3562,35.4355,35.3086,35.38,103587.0
2018-08-14 10:00:00,44.59,44.64,44.46,44.55,133785.0,35.3879,35.4276,35.2847,35.3562,133785.0
2018-08-14 10:10:00,44.55,44.65,44.52,44.57,124722.0,35.3562,35.4355,35.3324,35.372,124722.0
2018-08-14 10:20:00,44.57,44.76,44.56,44.68,114491.0,35.372,35.5228,35.3641,35.4593,114491.0
2018-08-14 10:30:00,44.69,44.7,44.55,44.67,80255.0,35.4673,35.4752,35.3562,35.4514,80255.0
2018-08-14 10:40:00,44.68,44.79,44.67,44.73,81478.0,35.4593,35.5466,35.4514,35.499,81478.0
2018-08-14 10:50:00,44.73,44.83,44.7,44.75,73855.0,35.499,35.5784,35.4752,35.5149,73855.0
2018-08-14 11:00:00,44.76,44.89,44.73,44.86,89686.0,35.5228,35.626,35.499,35.6022,89686.0
2018-08-14 11:10:00,44.86,44.94,44.71,44.72,84576.0,35.6022,35.6657,35.4832,35.4911,84576.0
2018-08-14 11:20:00,44.73,44.91,44.73,44.86,62534.0,35.499,35.6419,35.499,35.6022,62534.0
2018-08-14 11:30:00,44.86,44.92,44.83,44.91,65554.0,35.6022,35.6498,35.5784,35.6419,65554.0
2018-08-14 11:40:00,44.92,44.95,44.86,44.89,72065.0,35.6498,35.6736,35.6022,35.626,72065.0
2018-08-14 11:50:00,44.88,44.93,44.83,44.84,64740.0,35.6181,35.6577,35.5784,35.5863,64740.0
2018-08-14 12:00:00,44.83,44.96,44.81,44.91,78131.0,35.5784,35.6816,35.5625,35.6419,78131.0
2018-08-14 12:10:00,44.92,44.92,44.87,44.88,63574.0,35.6498,35.6498,35.6101,35.6181,63574.0
2018-08-14 12:20:00,44.88,44.89,44.84,44.89,103470.0,35.6181,35.626,35.5863,35.626,103470.0
2018-08-14 12:30:00,44.89,44.94,44.88,44.92,96222.0,35.626,35.6657,35.6181,35.6498,96222.0
2018-08-14 12:40:00,44.91,44.93,44.85,44.85,83070.0,35.6419,35.6577,35.5943,35.5943,83070.0
2018-08-14 12:50:00,44.85,44.89,44.83,44.84,103492.0,35.5943,35.626,35.5784,35.5863,103492.0
2018-08-14 13:00:00,44.83,44.91,44.83,44.85,100861.0,35.5784,35.6419,35.5784,35.5943,100861.0
2018-08-14 13:10:00,44.86,44.95,44.85,44.93,58449.0,35.6022,35.6736,35.5943,35.6577,58449.0
2018-08-14 13:20:00,44.92,44.94,44.89,44.94,51903.0,35.6498,35.6657,35.626,35.6657,51903.0
2018-08-14 13:30:00,44.94,45.0,44.93,44.94,59856.0,35.6657,35.7133,35.6577,35.6657,59856.0
2018-08-14 13:40:00,44.95,45.01,44.94,44.98,53265.0,35.6736,35.7212,35.6657,35.6974,53265.0
2018-08-14 13:50:00,44.98,45.11,44.96,45.09,59246.0,35.6974,35.8006,35.6816,35.7847,59246.0
2018-08-14 14:00:00,45.1,45.12,45.04,45.08,57190.0,35.7927,35.8085,35.745,35.7768,57190.0
2018-08-14 14:10:00,45.09,45.11,45.05,45.11,43212.0,35.7847,35.8006,35.753,35.8006,43212.0
2018-08-14 14:20:00,45.11,45.13,45.02,45.06,77520.0,35.8006,35.8165,35.7292,35.7609,77520.0
2018-08-14 14:30:00,45.05,45.09,45.05,45.08,49596.0,35.753,35.7847,35.753,35.7768,49596.0
2018-08-14 14:40:00,45.08,45.09,45.03,45.04,39233.0,35.7768,35.7847,35.7371,35.745,39233.0
2018-08-14 14:50:00,45.04,45.1,45.03,45.09,62614.0,35.745,35.7927,35.7371,35.7847,62614.0
2018-08-14 15:00:00,45.09,45.18,45.08,45.15,85049.0,35.7847,35.8562,35.7768,35.8323,85049.0
2018-08-14 15:10:00,45.16,45.19,45.13,45.16,83234.0,35.8403,35.8641,35.8165,35.8403,83234.0
2018-08-14 15:20:00,45.17,45.19,45.1,45.13,137571.0,35.8482,35.8641,35.7927,35.8165,137571.0
2018-08-14 15:30:00,45.13,45.13,45.04,45.07,226905.0,35.8165,35.8165,35.745,35.7689,226905.0
2018-08-14 15:40:00,45.07,45.15,45.06,45.09,247947.0,35.7689,35.8323,35.7609,35.7847,247947.0
2018-08-14 15:50:00,45.1,45.11,45.03,45.09,622136.0,35.7927,35.8006,35.7371,35.7847,622136.0
2018-08-15 09:30:00,44.63,44.89,44.53,44.81,94834.0,35.4197,35.626,35.3403,35.5625,94834.0
2018-08-15 09:40:00,44.81,44.88,44.63,44.7,140489.0,35.5625,35.6181,35.4197,35.4752,140489.0
2018-08-15 09:50:00,44.71,44.71,44.58,44.59,131238.0,35.4832,35.4832,35.38,35.3879,131238.0
2018-08-15 10:00:00,44.6,44.68,44.5,44.53,146782.0,35.3959,35.4593,35.3165,35.3403,146782.0
2018-08-15 10:10:00,44.53,44.62,44.47,44.49,165079.0,35.3403,35.4117,35.2927,35.3086,165079.0
2018-08-15 10:20:00,44.48,44.58,44.48,44.57,102633.0,35.3006,35.38,35.3006,35.372,102633.0
2018-08-15 10:30:00,44.56,44.56,44.43,44.5,123906.0,35.3641,35.3641,35.2609,35.3165,123906.0
2018-08-15 10:40:00,44.5,44.52,44.42,44.44,93279.0,35.3165,35.3324,35.253,35.2689,93279.0
2018-08-15 10:50:00,44.43,44.45,44.32,44.39,108344.0,35.2609,35.2768,35.1736,35.2292,108344.0
2018-08-15 11:00:00,44.39,44.6,44.37,44.59,100173.0,35.2292,35.3959,35.2133,35.3879,100173.0
2018-08-15 11:10:00,44.59,44.69,44.56,44.65,94063.0,35.3879,35.4673,35.3641,35.4355,94063.0
2018-08-15 11:20:00,44.65,44.74,44.63,44.66,65603.0,35.4355,35.507,35.4197,35.4435,65603.0
2018-08-15 11:30:00,44.67,44.82,44.62,44.73,65702.0,35.4514,35.5704,35.4117,35.499,65702.0
2018-08-15 11:40:00,44.73,44.75,44.66,44.74,56730.0,35.499,35.5149,35.4435,35.507,56730.0
2018-08-15 11:50:00,44.74,44.75,44.59,44.6,54082.0,35.507,35.5149,35.3879,35.3959,54082.0
2018-08-15 12:00:00,44.6,44.68,44.6,44.66,58679.0,35.3959,35.4593,35.3959,35.4435,58679.0
2018-08-15 12:10:00,44.67,44.75,44.64,44.72,55888.0,35.4514,35.5149,35.4276,35.4911,55888.0
2018-08-15 12:20:00,44.72,44.76,44.69,44.75,37651.0,35.4911,35.5228,35.4673,35.5149,37651.0
2018-08-15 12:30:00,44.76,44.87,44.73,44.87,67755.0,35.5228,35.6101,35.499,35.6101,67755.0
2018-08-15 12:40:00,44.86,44.86,44.75,44.77,57134.0,35.6022,35.6022,35.5149,35.5308,57134.0
2018-08-15 12:50:00,44.77,44.83,44.75,44.82,51531.0,35.5308,35.5784,35.5149,35.5704,51531.0
2018-08-15 13:00:00,44.83,44.87,44.77,44.8,73209.0,35.5784,35.6101,35.5308,35.5546,73209.0
2018-08-15 13:10:00,44.8,44.82,44.75,44.76,54106.0,35.5546,35.5704,35.5149,35.5228,54106.0
2018-08-15 13:20:00,44.76,44.78,44.67,44.73,104615.0,35.5228,35.5387,35.4514,35.499,104615.0
2018-08-15 13:30:00,44.73,44.74,44.67,44.73,117431.0,35.499,35.507,35.4514,35.499,117431.0
2018-08-15 13:40:00,44.73,44.77,44.7,44.71,130620.0,35.499,35.5308,35.4752,35.4832,130620.0
2018-08-15 13:50:00,44.71,44.78,44.7,44.74,110814.0,35.4832,35.5387,35.4752,35.507,110814.0
2018-08-15 14:00:00,44.74,44.78,44.71,44.72,98105.0,35.507,35.5387,35.4832,35.4911,98105.0
2018-08-15 14:10:00,44.71,44.78,44.67,44.68,157827.0,35.4832,35.5387,35.4514,35.4593,157827.0
2018-08-15 14:20:00,44.68,44.7,44.63,44.64,138839.0,35.4593,35.4752,35.4197,35.4276,138839.0
2018-08-15 14:30:00,44.63,44.76,44.6,44.76,135133.0,35.4197,35.5228,35.3959,35.5228,135133.0
2018-08-15 14:40:00,44.76,44.81,44.69,44.73,104223.0,35.5228,35.5625,35.4673,35.499,104223.0
2018-08-15 14:50:00,44.73,44.81,44.71,44.8,115053.0,35.499,35.5625,35.4832,35.5546,115053.0
2018-08-15 15:00:00,44.81,44.88,44.81,44.84,89919.0,35.5625,35.6181,35.5625,35.5863,89919.0
2018-08-15 15:10:00,44.83,44.83,44.77,44.78,63901.0,35.5784,35.5784,35.5308,35.5387,63901.0
2018-08-15 15:20:00,44.78,44.83,44.76,44.81,108822.0,35.5387,35.5784,35.5228,35.5625,108822.0
2018-08-15 15:30:00,44.82,44.98,44.81,44.89,181093.0,35.5704,35.6974,35.5625,35.626,181093.0
2018-08-15 15:40:00,44.88,44.94,44.86,44.9,202143.0,35.6181,35.6657,35.6022,35.6339,202143.0
2018-08-15 15:50:00,44.89,44.9,44.83,44.85,303650.0,35.626,35.6339,35.5784,35.5943,303650.0
2018-08-16 09:30:00,45.19,45.4,45.15,45.21,126271.0,35.8641,36.0308,35.8323,35.88,126271.0
2018-08-16 09:40:00,45.21,45.46,45.15,45.37,117077.0,35.88,36.0784,35.8323,36.0069,117077.0
2018-08-16 09:50:00,45.36,45.61,45.35,45.57,126802.0,35.999,36.1974,35.9911,36.1657,126802.0
2018-08-16 10:00:00,45.58,45.58,45.35,45.47,115252.0,36.1736,36.1736,35.9911,36.0863,115252.0
2018-08-16 10:10:00,45.48,45.5,45.4,45.44,85973.0,36.0942,36.1101,36.0308,36.0625,85973.0
2018-08-16 10:20:00,45.44,45.49,45.37,45.41,110436.0,36.0625,36.1022,36.0069,36.0387,110436.0
2018-08-16 10:30:00,45.42,45.55,45.4,45.55,75154.0,36.0466,36.1498,36.0308,36.1498,75154.0
2018-08-16 10:40:00,45.54,45.58,45.49,45.51,79196.0,36.1419,36.1736,36.1022,36.1181,79196.0
2018-08-16 10:50:00,45.51,45.54,45.46,45.51,72746.0,36.1181,36.1419,36.0784,36.1181,72746.0
2018-08-16 11:00:00,45.5,45.54,45.47,45.49,70647.0,36.1101,36.1419,36.0863,36.1022,70647.0
2018-08-16 11:10:00,45.49,45.59,45.49,45.58,81062.0,36.1022,36.1815,36.1022,36.1736,81062.0
2018-08-16 11:20:00,45.58,45.64,45.57,45.61,102708.0,36.1736,36.2212,36.1657,36.1974,102708.0
2018-08-16 11:30:00,45.61,45.64,45.54,45.64,82091.0,36.1974,36.2212,36.1419,36.2212,82091.0
2018-08-16 11:40:00,45.64,45.66,45.6,45.64,172650.0,36.2212,36.2371,36.1895,36.2212,172650.0
2018-08-16 11:50:00,45.64,45.7,45.63,45.68,95279.0,36.2212,36.2688,36.2133,36.253,95279.0
2018-08-16 12:00:00,45.68,45.75,45.65,45.75,109161.0,36.253,36.3085,36.2292,36.3085,109161.0
2018-08-16 12:10:00,45.75,45.8,45.75,45.79,61810.0,36.3085,36.3482,36.3085,36.3403,61810.0
2018-08-16 12:20:00,45.79,45.82,45.74,45.74,112285.0,36.3403,36.3641,36.3006,36.3006,112285.0
2018-08-16 12:30:00,45.74,45.74,45.64,45.64,100286.0,36.3006,36.3006,36.2212,36.2212,100286.0
2018-08-16 12:40:00,45.64,45.69,45.56,45.65,110123.0,36.2212,36.2609,36.1577,36.2292,110123.0
2018-08-16 12:50:00,45.65,45.69,45.62,45.64,49526.0,36.2292,36.2609,36.2054,36.2212,49526.0
2018-08-16 13:00:00,45.64,45.69,45.63,45.64,64570.0,36.2212,36.2609,36.2133,36.2212,64570.0
2018-08-16 13:10:00,45.64,45.71,45.63,45.66,86961.0,36.2212,36.2768,36.2133,36.2371,86961.0
2018-08-16 13:20:00,45.66,45.71,45.63,45.69,65727.0,36.2371,36.2768,36.2133,36.2609,65727.0
2018-08-16 13:30:00,45.7,45.76,45.65,45.74,103640.0,36.2688,36.3165,36.2292,36.3006,103640.0
2018-08-16 13:40:00,45.75,45.76,45.67,45.67,46821.0,36.3085,36.3165,36.245,36.245,46821.0
2018-08-16 13:50:00,45.67,45.7,45.66,45.68,52672.0,36.245,36.2688,36.2371,36.253,52672.0
2018-08-16 14:00:00,45.68,45.69,45.63,45.69,89369.0,36.253,36.2609,36.2133,36.2609,89369.0
2018-08-16 14:10:00,45.69,45.76,45.68,45.75,73547.0,36.2609,36.3165,36.253,36.3085,73547.0
2018-08-16 14:20:00,45.75,45.77,45.68,45.68,58196.0,36.3085,36.3244,36.253,36.253,58196.0
2018-08-16 14:30:00,45.68,45.68,45.6,45.65,57063.0,36.253,36.253,36.1895,36.2292,57063.0
2018-08-16 14:40:00,45.66,45.68,45.63,45.66,55457.0,36.2371,36.253,36.2133,36.2371,55457.0
2018-08-16 14:50:00,45.67,45.72,45.65,45.7,62156.0,36.245,36.2847,36.2292,36.2688,62156.0
2018-08-16 15:00:00,45.71,45.74,45.67,45.7,94446.0,36.2768,36.3006,36.245,36.2688,94446.0
2018-08-16 15:10:00,45.71,45.75,45.7,45.7,77894.0,36.2768,36.3085,36.2688,36.2688,77894.0
2018-08-16 15:20:00,45.71,45.74,45.69,45.72,116836.0,36.2768,36.3006,36.2609,36.2847,116836.0
2018-08-16 15:30:00,45.72,45.74,45.6,45.6,198778.0,36.2847,36.3006,36.1895,36.1895,198778.0
2018-08-16 15:40:00,45.6,45.65,45.57,45.59,283321.0,36.1895,36.2292,36.1657,36.1815,283321.0
2018-08-16 15:50:00,45.59,45.6,45.54,45.58,521000.0,36.1815,36.1895,36.1419,36.1736,521000.0
2018-08-17 09:30:00,45.44,45.53,45.26,45.34,204761.0,36.0625,36.1339,35.9196,35.9831,204761.0
2018-08-17 09:40:00,45.34,45.55,45.29,45.55,115449.0,35.9831,36.1498,35.9435,36.1498,115449.0
2018-08-17 09:50:00,45.54,45.64,45.46,45.6,144726.0,36.1419,36.2212,36.0784,36.1895,144726.0
2018-08-17 10:00:00,45.61,45.67,45.56,45.65,125396.0,36.1974,36.245,36.1577,36.2292,125396.0
2018-08-17 10:10:00,45.65,45.73,45.64,45.72,98475.0,36.2292,36.2927,36.2212,36.2847,98475.0
2018-08-17 10:20:00,45.72,45.74,45.51,45.52,175466.0,36.2847,36.3006,36.1181,36.126,175466.0
2018-08-17 10:30:00,45.52,45.58,45.5,45.51,134761.0,36.126,36.1736,36.1101,36.1181,134761.0
2018-08-17 10:40:00,45.52,45.54,45.43,45.5,257839.0,36.126,36.1419,36.0546,36.1101,257839.0
2018-08-17 10:50:00,45.5,45.7,45.46,45.63,122927.0,36.1101,36.2688,36.0784,36.2133,122927.0
2018-08-17 11:00:00,45.62,45.66,45.55,45.65,82315.0,36.2054,36.2371,36.1498,36.2292,82315.0
2018-08-17 11:10:00,45.66,45.66,45.56,45.63,81482.0,36.2371,36.2371,36.1577,36.2133,81482.0
2018-08-17 11:20:00,45.62,45.65,45.57,45.58,94743.0,36.2054,36.2292,36.1657,36.1736,94743.0
2018-08-17 11:30:00,45.58,45.6,45.54,45.59,88293.0,36.1736,36.1895,36.1419,36.1815,88293.0
2018-08-17 11:40:00,45.59,45.63,45.58,45.58,87859.0,36.1815,36.2133,36.1736,36.1736,87859.0
2018-08-17 11:50:00,45.58,45.6,45.57,45.59,95029.0,36.1736,36.1895,36.1657,36.1815,95029.0
2018-08-17 12:00:00,45.59,45.61,45.54,45.56,85465.0,36.1815,36.1974,36.1419,36.1577,85465.0
2018-08-17 12:10:00,45.56,45.62,45.55,45.61,129628.0,36.1577,36.2054,36.1498,36.1974,129628.0
2018-08-17 12:20:00,45.61,45.66,45.6,45.64,48980.0,36.1974,36.2371,36.1895,36.2212,48980.0
2018-08-17 12:30:00,45.64,45.66,45.62,45.64,63964.0,36.2212,36.2371,36.2054,36.2212,63964.0
2018-08-17 12:40:00,45.64,45.71,45.64,45.7,44410.0,36.2212,36.2768,36.2212,36.2688,44410.0
2018-08-17 12:50:00,45.7,45.72,45.66,45.66,52358.0,36.2688,36.2847,36.2371,36.2371,52358.0
2018-08-17 13:00:00,45.67,45.68,45.63,45.64,51607.0,36.245,36.253,36.2133,36.2212,51607.0
2018-08-17 13:10:00,45.65,45.68,45.64,45.67,61942.0,36.2292,36.253,36.2212,36.245,61942.0
2018-08-17 13:20:00,45.67,45.68,45.61,45.62,62971.0,36.245,36.253,36.1974,36.2054,62971.0
2018-08-17 13:30:00,45.62,45.72,45.61,45.71,65180.0,36.2054,36.2847,36.1974,36.2768,65180.0
2018-08-17 13:40:00,45.71,45.81,45.71,45.77,66590.0,36.2768,36.3561,36.2768,36.3244,66590.0
2018-08-17 13:50:00,45.77,45.83,45.77,45.83,61882.0,36.3244,36.372,36.3244,36.372,61882.0
2018-08-17 14:00:00,45.82,45.94,45.81,45.9,89486.0,36.3641,36.4593,36.3561,36.4276,89486.0
2018-08-17 14:10:00,45.9,45.93,45.87,45.91,65019.0,36.4276,36.4514,36.4038,36.4355,65019.0
2018-08-17 14:20:00,45.92,46.02,45.91,46.0,83379.0,36.4434,36.5228,36.4355,36.5069,83379.0
2018-08-17 14:30:00,46.0,46.05,45.98,46.03,84044.0,36.5069,36.5466,36.4911,36.5307,84044.0
2018-08-17 14:40:00,46.03,46.08,45.99,46.01,79226.0,36.5307,36.5704,36.499,36.5149,79226.0
2018-08-17 14:50:00,46.01,46.06,45.97,46.04,81329.0,36.5149,36.5545,36.4831,36.5387,81329.0
2018-08-17 15:00:00,46.04,46.05,45.96,45.97,79561.0,36.5387,36.5466,36.4752,36.4831,79561.0
2018-08-17 15:10:00,45.97,46.02,45.96,46.0,81518.0,36.4831,36.5228,36.4752,36.5069,81518.0
2018-08-17 15:20:00,46.0,46.03,45.99,45.99,90065.0,36.5069,36.5307,36.499,36.499,90065.0
2018-08-17 15:30:00,45.99,46.01,45.96,45.99,140805.0,36.499,36.5149,36.4752,36.499,140805.0
2018-08-17 15:40:00,46.0,46.02,45.97,45.98,241217.0,36.5069,36.5228,36.4831,36.4911,241217.0
2018-08-17 15:50:00,45.99,45.99,45.9,45.93,339654.0,36.499,36.499,36.4276,36.4514,339654.0
2018-08-20 09:30:00,45.94,46.22,45.93,46.16,92633.0,36.4593,36.6815,36.4514,36.6339,92633.0
2018-08-20 09:40:00,46.16,46.33,46.15,46.28,97756.0,36.6339,36.7688,36.626,36.7291,97756.0
2018-08-20 09:50:00,46.29,46.45,46.27,46.28,95915.0,36.7371,36.8641,36.7212,36.7291,95915.0
2018-08-20 10:00:00,46.29,46.36,46.22,46.26,90882.0,36.7371,36.7926,36.6815,36.7133,90882.0
2018-08-20 10:10:00,46.27,46.27,46.21,46.23,77903.0,36.7212,36.7212,36.6736,36.6895,77903.0
2018-08-20 10:20:00,46.23,46.3,46.21,46.29,66465.0,36.6895,36.745,36.6736,36.7371,66465.0
2018-08-20 10:30:00,46.28,46.3,46.17,46.2,114706.0,36.7291,36.745,36.6418,36.6657,114706.0
2018-08-20 10:40:00,46.19,46.24,46.17,46.2,49017.0,36.6577,36.6974,36.6418,36.6657,49017.0
2018-08-20 10:50:00,46.2,46.2,46.15,46.18,104803.0,36.6657,36.6657,36.626,36.6498,104803.0
2018-08-20 11:00:00,46.18,46.24,46.16,46.21,104086.0,36.6498,36.6974,36.6339,36.6736,104086.0
2018-08-20 11:10:00,46.21,46.23,46.18,46.23,102118.0,36.6736,36.6895,36.6498,36.6895,102118.0
2018-08-20 11:20:00,46.23,46.26,46.2,46.21,52339.0,36.6895,36.7133,36.6657,36.6736,52339.0
2018-08-20 11:30:00,46.22,46.27,46.21,46.25,68280.0,36.6815,36.7212,36.6736,36.7053,68280.0
2018-08-20 11:40:00,46.25,46.32,46.24,46.27,58186.0,36.7053,36.7609,36.6974,36.7212,58186.0
2018-08-20 11:50:00,46.27,46.31,46.24,46.26,60416.0,36.7212,36.753,36.6974,36.7133,60416.0
2018-08-20 12:00:00,46.25,46.26,46.22,46.25,58894.0,36.7053,36.7133,36.6815,36.7053,58894.0
2018-08-20 12:10:00,46.25,46.29,46.23,46.29,44527.0,36.7053,36.7371,36.6895,36.7371,44527.0
2018-08-20 12:20:00,46.28,46.32,46.23,46.24,38189.0,36.7291,36.7609,36.6895,36.6974,38189.0
2018-08-20 12:30:00,46.24,46.25,46.15,46.19,46102.0,36.6974,36.7053,36.626,36.6577,46102.0
2018-08-20 12:40:00,46.19,46.21,46.16,46.18,37522.0,36.6577,36.6736,36.6339,36.6498,37522.0
2018-08-20 12:50:00,46.18,46.18,46.13,46.13,70893.0,36.6498,36.6498,36.6101,36.6101,70893.0
2018-08-20 13:00:00,46.14,46.14,46.1,46.11,30602.0,36.618,36.618,36.5863,36.5942,30602.0
2018-08-20 13:10:00,46.1,46.15,46.09,46.14,48929.0,36.5863,36.626,36.5784,36.618,48929.0
2018-08-20 13:20:00,46.13,46.14,46.1,46.13,28748.0,36.6101,36.618,36.5863,36.6101,28748.0
2018-08-20 13:30:00,46.13,46.13,46.09,46.1,24080.0,36.6101,36.6101,36.5784,36.5863,24080.0
2018-08-20 13:40:00,46.1,46.14,46.08,46.14,31247.0,36.5863,36.618,36.5704,36.618,31247.0
2018-08-20 13:50:00,46.13,46.14,46.08,46.08,35278.0,36.6101,36.618,36.5704,36.5704,35278.0
2018-08-20 14:00:00,46.08,46.1,46.02,46.03,36922.0,36.5704,36.5863,36.5228,36.5307,36922.0
2018-08-20 14:10:00,46.03,46.07,46.03,46.06,51465.0,36.5307,36.5625,36.5307,36.5545,51465.0
2018-08-20 14:20:00,46.07,46.11,46.06,46.11,32689.0,36.5625,36.5942,36.5545,36.5942,32689.0
2018-08-20 14:30:00,46.12,46.13,46.1,46.11,30283.0,36.6022,36.6101,36.5863,36.5942,30283.0
2018-08-20 14:40:00,46.1,46.11,46.05,46.1,34632.0,36.5863,36.5942,36.5466,36.5863,34632.0
2018-08-20 14:50:00,46.09,46.12,46.07,46.12,41190.0,36.5784,36.6022,36.5625,36.6022,41190.0
2018-08-20 15:00:00,46.11,46.12,46.09,46.11,46138.0,36.5942,36.6022,36.5784,36.5942,46138.0
2018-08-20 15:10:00,46.12,46.14,46.11,46.13,35716.0,36.6022,36.618,36.5942,36.6101,35716.0
2018-08-20 15:20:00,46.14,46.16,46.11,46.12,57070.0,36.618,36.6339,36.5942,36.6022,57070.0
2018-08-20 15:30:00,46.11,46.17,46.1,46.17,75373.0,36.5942,36.6418,36.5863,36.6418,75373.0
2018-08-20 15:40:00,46.16,46.19,46.14,46.16,149895.0,36.6339,36.6577,36.618,36.6339,149895.0
2018-08-20 15:50:00,46.16,46.16,46.1,46.11,318999.0,36.6339,36.6339,36.5863,36.5942,318999.0
2018-08-21 09:30:00,46.08,46.37,46.01,46.37,85756.0,36.5704,36.8006,36.5149,36.8006,85756.0
2018-08-21 09:40:00,46.37,46.61,46.37,46.61,93759.0,36.8006,36.991,36.8006,36.991,93759.0
2018-08-21 09:50:00,46.61,46.71,46.48,46.68,93534.0,36.991,37.0704,36.8879,37.0466,93534.0
2018-08-21 10:00:00,46.68,46.75,46.58,46.64,97229.0,37.0466,37.1022,36.9672,37.0149,97229.0
2018-08-21 10:10:00,46.63,46.75,46.62,46.74,83950.0,37.0069,37.1022,36.999,37.0942,83950.0
2018-08-21 10:20:00,46.74,46.74,46.55,46.62,79180.0,37.0942,37.0942,36.9434,36.999,79180.0
2018-08-21 10:30:00,46.62,46.66,46.61,46.61,77831.0,36.999,37.0307,36.991,36.991,77831.0
2018-08-21 10:40:00,46.61,46.72,46.59,46.68,83186.0,36.991,37.0783,36.9752,37.0466,83186.0
2018-08-21 10:50:00,46.69,46.75,46.68,46.74,60055.0,37.0545,37.1022,37.0466,37.0942,60055.0
2018-08-21 11:00:00,46.74,46.75,46.58,46.6,144993.0,37.0942,37.1022,36.9672,36.9831,144993.0
2018-08-21 11:10:00,46.59,46.67,46.57,46.61,96596.0,36.9752,37.0387,36.9593,36.991,96596.0
2018-08-21 11:20:00,46.61,46.66,46.55,46.62,76953.0,36.991,37.0307,36.9434,36.999,76953.0
2018-08-21 11:30:00,46.62,46.74,46.56,46.73,59891.0,36.999,37.0942,36.9514,37.0863,59891.0
2018-08-21 11:40:00,46.72,46.76,46.7,46.75,52037.0,37.0783,37.1101,37.0625,37.1022,52037.0
2018-08-21 11:50:00,46.75,46.84,46.74,46.83,94134.0,37.1022,37.1736,37.0942,37.1656,94134.0
2018-08-21 12:00:00,46.82,46.88,46.8,46.87,44157.0,37.1577,37.2053,37.1418,37.1974,44157.0
2018-08-21 12:10:00,46.87,46.92,46.84,46.9,63137.0,37.1974,37.2371,37.1736,37.2212,63137.0
2018-08-21 12:20:00,46.9,46.92,46.87,46.91,54637.0,37.2212,37.2371,37.1974,37.2291,54637.0
2018-08-21 12:30:00,46.91,46.96,46.9,46.95,63606.0,37.2291,37.2688,37.2212,37.2609,63606.0
2018-08-21 12:40:00,46.95,46.99,46.94,46.96,66777.0,37.2609,37.2926,37.2529,37.2688,66777.0
2018-08-21 12:50:00,46.96,46.97,46.93,46.95,45965.0,37.2688,37.2768,37.245,37.2609,45965.0
2018-08-21 13:00:00,46.95,46.98,46.91,46.91,44811.0,37.2609,37.2847,37.2291,37.2291,44811.0
2018-08-21 13:10:00,46.92,46.95,46.89,46.95,54563.0,37.2371,37.2609,37.2133,37.2609,54563.0
2018-08-21 13:20:00,46.94,46.98,46.94,46.95,65333.0,37.2529,37.2847,37.2529,37.2609,65333.0
2018-08-21 13:30:00,46.94,47.1,46.94,47.1,107367.0,37.2529,37.3799,37.2529,37.3799,107367.0
2018-08-21 13:40:00,47.09,47.11,47.06,47.08,91758.0,37.372,37.3879,37.3482,37.3641,91758.0
2018-08-21 13:50:00,47.09,47.17,47.08,47.17,48783.0,37.372,37.4355,37.3641,37.4355,48783.0
2018-08-21 14:00:00,47.17,47.18,47.05,47.06,71930.0,37.4355,37.4434,37.3402,37.3482,71930.0
2018-08-21 14:10:00,47.05,47.06,47.02,47.05,85906.0,37.3402,37.3482,37.3164,37.3402,85906.0
2018-08-21 14:20:00,47.06,47.09,47.04,47.05,46816.0,37.3482,37.372,37.3323,37.3402,46816.0
2018-08-21 14:30:00,47.04,47.04,46.98,47.03,46026.0,37.3323,37.3323,37.2847,37.3244,46026.0
2018-08-21 14:40:00,47.02,47.07,47.02,47.03,102757.0,37.3164,37.3561,37.3164,37.3244,102757.0
2018-08-21 14:50:00,47.02,47.04,46.94,46.94,88353.0,37.3164,37.3323,37.2529,37.2529,88353.0
2018-08-21 15:00:00,46.94,47.01,46.92,46.98,89472.0,37.2529,37.3085,37.2371,37.2847,89472.0
2018-08-21 15:10:00,46.98,47.0,46.96,46.99,68531.0,37.2847,37.3006,37.2688,37.2926,68531.0
2018-08-21 15:20:00,46.99,46.99,46.91,46.94,162938.0,37.2926,37.2926,37.2291,37.2529,162938.0
2018-08-21 15:30:00,46.94,46.97,46.9,46.96,135207.0,37.2529,37.2768,37.2212,37.2688,135207.0
2018-08-21 15:40:00,46.96,46.97,46.84,46.84,219362.0,37.2688,37.2768,37.1736,37.1736,219362.0
2018-08-21 15:50:00,46.84,46.88,46.8,46.82,404424.0,37.1736,37.2053,37.1418,37.1577,404424.0
2018-08-22 09:30:00,46.76,46.76,46.4,46.41,110872.0,37.1101,37.1101,36.8244,36.8323,110872.0
2018-08-22 09:40:00,46.4,46.49,46.33,46.39,84390.0,36.8244,36.8958,36.7688,36.8164,84390.0
2018-08-22 09:50:00,46.4,46.58,46.33,46.58,106697.0,36.8244,36.9672,36.7688,36.9672,106697.0
2018-08-22 10:00:00,46.57,46.6,46.5,46.58,67455.0,36.9593,36.9831,36.9037,36.9672,67455.0
2018-08-22 10:10:00,46.58,46.59,46.49,46.54,70981.0,36.9672,36.9752,36.8958,36.9355,70981.0
2018-08-22 10:20:00,46.55,46.55,46.4,46.41,41539.0,36.9434,36.9434,36.8244,36.8323,41539.0
2018-08-22 10:30:00,46.4,46.6,46.37,46.59,85333.0,36.8244,36.9831,36.8006,36.9752,85333.0
2018-08-22 10:40:00,46.58,46.7,46.57,46.67,60191.0,36.9672,37.0625,36.9593,37.0387,60191.0
2018-08-22 10:50:00,46.66,46.79,46.66,46.74,91890.0,37.0307,37.1339,37.0307,37.0942,91890.0
2018-08-22 11:00:00,46.73,46.77,46.68,46.76,51216.0,37.0863,37.118,37.0466,37.1101,51216.0
2018-08-22 11:10:00,46.75,46.78,46.74,46.74,34813.0,37.1022,37.126,37.0942,37.0942,34813.0
2018-08-22 11:20:00,46.74,46.81,46.74,46.8,72292.0,37.0942,37.1498,37.0942,37.1418,72292.0
2018-08-22 11:30:00,46.81,46.84,46.72,46.79,130017.0,37.1498,37.1736,37.0783,37.1339,130017.0
2018-08-22 11:40:00,46.78,46.9,46.77,46.81,107165.0,37.126,37.2212,37.118,37.1498,107165.0
2018-08-22 11:50:00,46.8,46.84,46.74,46.8,53455.0,37.1418,37.1736,37.0942,37.1418,53455.0
2018-08-22 12:00:00,46.81,46.82,46.77,46.78,32416.0,37.1498,37.1577,37.118,37.126,32416.0
2018-08-22 12:10:00,46.79,46.8,46.64,46.66,67645.0,37.1339,37.1418,37.0149,37.0307,67645.0
2018-08-22 12:20:00,46.66,46.66,46.61,46.65,59615.0,37.0307,37.0307,36.991,37.0228,59615.0
2018-08-22 12:30:00,46.65,46.73,46.65,46.72,64718.0,37.0228,37.0863,37.0228,37.0783,64718.0
2018-08-22 12:40:00,46.73,46.75,46.7,46.72,45009.0,37.0863,37.1022,37.0625,37.0783,45009.0
2018-08-22 12:50:00,46.72,46.73,46.66,46.69,33126.0,37.0783,37.0863,37.0307,37.0545,33126.0
2018-08-22 13:00:00,46.69,46.7,46.64,46.65,38576.0,37.0545,37.0625,37.0149,37.0228,38576.0
2018-08-22 13:10:00,46.65,46.66,46.62,46.64,44118.0,37.0228,37.0307,36.999,37.0149,44118.0
2018-08-22 13:20:00,46.64,46.65,46.61,46.61,21552.0,37.0149,37.0228,36.991,36.991,21552.0
2018-08-22 13:30:00,46.62,46.63,46.59,46.59,30552.0,36.999,37.0069,36.9752,36.9752,30552.0
2018-08-22 13:40:00,46.59,46.66,46.58,46.58,46549.0,36.9752,37.0307,36.9672,36.9672,46549.0
2018-08-22 13:50:00,46.58,46.59,46.54,46.57,82461.0,36.9672,36.9752,36.9355,36.9593,82461.0
2018-08-22 14:00:00,46.56,46.59,46.46,46.48,124195.0,36.9514,36.9752,36.872,36.8879,124195.0
2018-08-22 14:10:00,46.49,46.56,46.49,46.52,59220.0,36.8958,36.9514,36.8958,36.9196,59220.0
2018-08-22 14:20:00,46.52,46.53,46.42,46.44,77457.0,36.9196,36.9276,36.8403,36.8561,77457.0
2018-08-22 14:30:00,46.44,46.46,46.42,46.43,59334.0,36.8561,36.872,36.8403,36.8482,59334.0
2018-08-22 14:40:00,46.44,46.45,46.39,46.43,55486.0,36.8561,36.8641,36.8164,36.8482,55486.0
2018-08-22 14:50:00,46.43,46.47,46.4,46.41,61369.0,36.8482,36.8799,36.8244,36.8323,61369.0
2018-08-22 15:00:00,46.42,46.47,46.37,46.43,78192.0,36.8403,36.8799,36.8006,36.8482,78192.0
2018-08-22 15:10:00,46.44,46.45,46.41,46.42,53698.0,36.8561,36.8641,36.8323,36.8403,53698.0
2018-08-22 15:20:00,46.42,46.45,46.41,46.43,80492.0,36.8403,36.8641,36.8323,36.8482,80492.0
2018-08-22 15:30:00,46.44,46.45,46.38,46.43,95601.0,36.8561,36.8641,36.8085,36.8482,95601.0
2018-08-22 15:40:00,46.43,46.47,46.4,46.41,121822.0,36.8482,36.8799,36.8244,36.8323,121822.0
2018-08-22 15:50:00,46.41,46.44,46.38,46.41,268021.0,36.8323,36.8561,36.8085,36.8323,268021.0
2018-08-23 09:30:00,46.35,46.38,46.2,46.24,105169.0,36.7847,36.8085,36.6657,36.6974,105169.0
2018-08-23 09:40:00,46.25,46.26,46.13,46.17,61317.0,36.7053,36.7133,36.6101,36.6418,61317.0
2018-08-23 09:50:00,46.16,46.32,46.13,46.2,116134.0,36.6339,36.7609,36.6101,36.6657,116134.0
2018-08-23 10:00:00,46.2,46.26,46.18,46.26,65603.0,36.6657,36.7133,36.6498,36.7133,65603.0
2018-08-23 10:10:00,46.26,46.26,46.19,46.21,55975.0,36.7133,36.7133,36.6577,36.6736,55975.0
2018-08-23 10:20:00,46.21,46.29,46.18,46.28,108208.0,36.6736,36.7371,36.6498,36.7291,108208.0
2018-08-23 10:30:00,46.29,46.37,46.28,46.32,65091.0,36.7371,36.8006,36.7291,36.7609,65091.0
2018-08-23 10:40:00,46.31,46.37,46.31,46.32,61212.0,36.753,36.8006,36.753,36.7609,61212.0
2018-08-23 10:50:00,46.31,46.32,46.25,46.26,52042.0,36.753,36.7609,36.7053,36.7133,52042.0
2018-08-23 11:00:00,46.26,46.29,46.19,46.21,55138.0,36.7133,36.7371,36.6577,36.6736,55138.0
2018-08-23 11:10:00,46.21,46.25,46.16,46.17,111328.0,36.6736,36.7053,36.6339,36.6418,111328.0
2018-08-23 11:20:00,46.17,46.26,46.16,46.25,126242.0,36.6418,36.7133,36.6339,36.7053,126242.0
2018-08-23 11:30:00,46.26,46.26,46.05,46.07,117926.0,36.7133,36.7133,36.5466,36.5625,117926.0
2018-08-23 11:40:00,46.06,46.12,46.04,46.09,71642.0,36.5545,36.6022,36.5387,36.5784,71642.0
2018-08-23 11:50:00,46.09,46.17,46.08,46.15,56676.0,36.5784,36.6418,36.5704,36.626,56676.0
2018-08-23 12:00:00,46.14,46.16,46.12,46.13,56416.0,36.618,36.6339,36.6022,36.6101,56416.0
2018-08-23 12:10:00,46.12,46.15,46.07,46.1,44702.0,36.6022,36.626,36.5625,36.5863,44702.0
2018-08-23 12:20:00,46.1,46.11,46.08,46.09,56584.0,36.5863,36.5942,36.5704,36.5784,56584.0
2018-08-23 12:30:00,46.09,46.09,46.04,46.05,108122.0,36.5784,36.5784,36.5387,36.5466,108122.0
2018-08-23 12:40:00,46.05,46.11,46.04,46.05,65319.0,36.5466,36.5942,36.5387,36.5466,65319.0
2018-08-23 12:50:00,46.05,46.07,46.02,46.04,92888.0,36.5466,36.5625,36.5228,36.5387,92888.0
2018-08-23 13:00:00,46.03,46.05,45.99,46.0,37513.0,36.5307,36.5466,36.499,36.5069,37513.0
2018-08-23 13:10:00,46.0,46.0,45.91,45.96,44190.0,36.5069,36.5069,36.4355,36.4752,44190.0
2018-08-23 13:20:00,45.95,46.01,45.95,46.01,28070.0,36.4673,36.5149,36.4673,36.5149,28070.0
2018-08-23 13:30:00,46.0,46.01,45.97,45.98,42638.0,36.5069,36.5149,36.4831,36.4911,42638.0
2018-08-23 13:40:00,45.98,45.99,45.9,45.91,80257.0,36.4911,36.499,36.4276,36.4355,80257.0
2018-08-23 13:50:00,45.92,45.94,45.91,45.91,23083.0,36.4434,36.4593,36.4355,36.4355,23083.0
2018-08-23 14:00:00,45.91,45.94,45.9,45.91,48971.0,36.4355,36.4593,36.4276,36.4355,48971.0
2018-08-23 14:10:00,45.91,45.92,45.89,45.91,50078.0,36.4355,36.4434,36.4196,36.4355,50078.0
2018-08-23 14:20:00,45.92,45.92,45.9,45.91,25606.0,36.4434,36.4434,36.4276,36.4355,25606.0
2018-08-23 14:30:00,45.92,45.93,45.9,45.91,37981.0,36.4434,36.4514,36.4276,36.4355,37981.0
2018-08-23 14:40:00,45.9,45.93,45.88,45.9,164416.0,36.4276,36.4514,36.4117,36.4276,164416.0
2018-08-23 14:50:00,45.9,45.9,45.87,45.87,62647.0,36.4276,36.4276,36.4038,36.4038,62647.0
2018-08-23 15:00:00,45.87,45.91,45.86,45.9,30509.0,36.4038,36.4355,36.3958,36.4276,30509.0
2018-08-23 15:10:00,45.89,45.92,45.87,45.91,80963.0,36.4196,36.4434,36.4038,36.4355,80963.0
2018-08-23 15:20:00,45.91,45.92,45.88,45.89,57253.0,36.4355,36.4434,36.4117,36.4196,57253.0
2018-08-23 15:30:00,45.9,45.92,45.88,45.89,92911.0,36.4276,36.4434,36.4117,36.4196,92911.0
2018-08-23 15:40:00,45.88,45.91,45.84,45.87,161860.0,36.4117,36.4355,36.38,36.4038,161860.0
2018-08-23 15:50:00,45.86,45.99,45.84,45.97,463327.0,36.3958,36.499,36.38,36.4831,463327.0
2018-08-24 09:30:00,46.21,46.32,46.17,46.29,84856.0,36.6736,36.7609,36.6418,36.7371,84856.0
2018-08-24 09:40:00,46.3,46.33,46.2,46.31,60863.0,36.745,36.7688,36.6657,36.753,60863.0
2018-08-24 09:50:00,46.3,46.35,46.21,46.28,46787.0,36.745,36.7847,36.6736,36.7291,46787.0
2018-08-24 10:00:00,46.28,46.39,46.22,46.23,52982.0,36.7291,36.8164,36.6815,36.6895,52982.0
2018-08-24 10:10:00,46.22,46.36,46.21,46.29,106902.0,36.6815,36.7926,36.6736,36.7371,106902.0
2018-08-24 10:20:00,46.3,46.35,46.29,46.34,43309.0,36.745,36.7847,36.7371,36.7768,43309.0
2018-08-24 10:30:00,46.35,46.45,46.33,46.43,65416.0,36.7847,36.8641,36.7688,36.8482,65416.0
2018-08-24 10:40:00,46.44,46.48,46.42,46.46,97615.0,36.8561,36.8879,36.8403,36.872,97615.0
2018-08-24 10:50:00,46.46,46.46,46.41,46.42,83126.0,36.872,36.872,36.8323,36.8403,83126.0
2018-08-24 11:00:00,46.43,46.47,46.36,46.37,91294.0,36.8482,36.8799,36.7926,36.8006,91294.0
2018-08-24 11:10:00,46.36,46.43,46.36,46.42,31654.0,36.7926,36.8482,36.7926,36.8403,31654.0
2018-08-24 11:20:00,46.43,46.43,46.35,46.38,41393.0,36.8482,36.8482,36.7847,36.8085,41393.0
2018-08-24 11:30:00,46.37,46.42,46.35,46.37,53905.0,36.8006,36.8403,36.7847,36.8006,53905.0
2018-08-24 11:40:00,46.37,46.39,46.35,46.37,29186.0,36.8006,36.8164,36.7847,36.8006,29186.0
2018-08-24 11:50:00,46.37,46.41,46.35,46.4,27778.0,36.8006,36.8323,36.7847,36.8244,27778.0
2018-08-24 12:00:00,46.41,46.43,46.39,46.39,31142.0,36.8323,36.8482,36.8164,36.8164,31142.0
2018-08-24 12:10:00,46.39,46.44,46.38,46.43,24517.0,36.8164,36.8561,36.8085,36.8482,24517.0
2018-08-24 12:20:00,46.43,46.44,46.4,46.4,32880.0,36.8482,36.8561,36.8244,36.8244,32880.0
2018-08-24 12:30:00,46.4,46.44,46.38,46.42,43572.0,36.8244,36.8561,36.8085,36.8403,43572.0
2018-08-24 12:40:00,46.43,46.46,46.42,46.45,39712.0,36.8482,36.872,36.8403,36.8641,39712.0
2018-08-24 12:50:00,46.46,46.49,46.45,46.49,37319.0,36.872,36.8958,36.8641,36.8958,37319.0
2018-08-24 13:00:00,46.5,46.52,46.49,46.51,63517.0,36.9037,36.9196,36.8958,36.9117,63517.0
2018-08-24 13:10:00,46.51,46.51,46.45,46.48,40540.0,36.9117,36.9117,36.8641,36.8879,40540.0
2018-08-24 13:20:00,46.48,46.49,46.44,46.47,26092.0,36.8879,36.8958,36.8561,36.8799,26092.0
2018-08-24 13:30:00,46.46,46.46,46.44,46.45,53546.0,36.872,36.872,36.8561,36.8641,53546.0
2018-08-24 13:40:00,46.44,46.45,46.39,46.42,58997.0,36.8561,36.8641,36.8164,36.8403,58997.0
2018-08-24 13:50:00,46.43,46.48,46.42,46.48,30916.0,36.8482,36.8879,36.8403,36.8879,30916.0
2018-08-24 14:00:00,46.48,46.48,46.46,46.47,43955.0,36.8879,36.8879,36.872,36.8799,43955.0
2018-08-24 14:10:00,46.47,46.51,46.46,46.48,58868.0,36.8799,36.9117,36.872,36.8879,58868.0
2018-08-24 14:20:00,46.49,46.52,46.47,46.52,59275.0,36.8958,36.9196,36.8799,36.9196,59275.0
2018-08-24 14:30:00,46.52,46.52,46.48,46.48,41326.0,36.9196,36.9196,36.8879,36.8879,41326.0
2018-08-24 14:40:00,46.49,46.51,46.48,46.5,36808.0,36.8958,36.9117,36.8879,36.9037,36808.0
2018-08-24 14:50:00,46.49,46.5,46.44,46.45,43605.0,36.8958,36.9037,36.8561,36.8641,43605.0
2018-08-24 15:00:00,46.45,46.45,46.43,46.43,40714.0,36.8641,36.8641,36.8482,36.8482,40714.0
2018-08-24 15:10:00,46.43,46.48,46.42,46.47,54123.0,36.8482,36.8879,36.8403,36.8799,54123.0
2018-08-24 15:20:00,46.47,46.49,46.45,46.46,38986.0,36.8799,36.8958,36.8641,36.872,38986.0
2018-08-24 15:30:00,46.46,46.47,46.42,46.43,55688.0,36.872,36.8799,36.8403,36.8482,55688.0
2018-08-24 15:40:00,46.42,46.47,46.41,46.43,109453.0,36.8403,36.8799,36.8323,36.8482,109453.0
2018-08-24 15:50:00,46.42,46.44,46.38,46.43,257922.0,36.8403,36.8561,36.8085,36.8482,257922.0
2018-08-27 09:30:00,46.65,46.88,46.56,46.88,87923.0,37.0228,37.2053,36.9514,37.2053,87923.0
2018-08-27 09:40:00,46.87,47.08,46.85,47.05,93469.0,37.1974,37.3641,37.1815,37.3402,93469.0
2018-08-27 09:50:00,47.05,47.17,47.05,47.09,89969.0,37.3402,37.4355,37.3402,37.372,89969.0
2018-08-27 10:00:00,47.09,47.23,47.09,47.23,82694.0,37.372,37.4831,37.372,37.4831,82694.0
2018-08-27 10:10:00,47.23,47.26,47.16,47.24,71209.0,37.4831,37.5069,37.4275,37.491,71209.0
2018-08-27 10:20:00,47.25,47.34,47.23,47.29,69808.0,37.499,37.5704,37.4831,37.5307,69808.0
2018-08-27 10:30:00,47.3,47.32,47.16,47.17,77498.0,37.5386,37.5545,37.4275,37.4355,77498.0
2018-08-27 10:40:00,47.16,47.2,47.06,47.07,81828.0,37.4275,37.4593,37.3482,37.3561,81828.0
2018-08-27 10:50:00,47.07,47.19,47.0,47.18,154879.0,37.3561,37.4514,37.3006,37.4434,154879.0
2018-08-27 11:00:00,47.19,47.19,47.1,47.16,50620.0,37.4514,37.4514,37.3799,37.4275,50620.0
2018-08-27 11:10:00,47.17,47.26,47.15,47.26,52332.0,37.4355,37.5069,37.4196,37.5069,52332.0
2018-08-27 11:20:00,47.26,47.3,47.25,47.29,49833.0,37.5069,37.5386,37.499,37.5307,49833.0
2018-08-27 11:30:00,47.29,47.29,47.22,47.23,51213.0,37.5307,37.5307,37.4752,37.4831,51213.0
2018-08-27 11:40:00,47.23,47.3,47.21,47.3,133944.0,37.4831,37.5386,37.4672,37.5386,133944.0
2018-08-27 11:50:00,47.3,47.35,47.23,47.3,207970.0,37.5386,37.5783,37.4831,37.5386,207970.0
2018-08-27 12:00:00,47.29,47.29,47.21,47.22,29247.0,37.5307,37.5307,37.4672,37.4752,29247.0
2018-08-27 12:10:00,47.22,47.25,47.21,47.23,86322.0,37.4752,37.499,37.4672,37.4831,86322.0
2018-08-27 12:20:00,47.23,47.27,47.23,47.23,26356.0,37.4831,37.5148,37.4831,37.4831,26356.0
2018-08-27 12:30:00,47.23,47.27,47.22,47.27,42832.0,37.4831,37.5148,37.4752,37.5148,42832.0
2018-08-27 12:40:00,47.28,47.31,47.23,47.24,40333.0,37.5228,37.5466,37.4831,37.491,40333.0
2018-08-27 12:50:00,47.25,47.26,47.23,47.25,25111.0,37.499,37.5069,37.4831,37.499,25111.0
2018-08-27 13:00:00,47.24,47.29,47.23,47.25,38687.0,37.491,37.5307,37.4831,37.499,38687.0
2018-08-27 13:10:00,47.25,47.26,47.2,47.2,30399.0,37.499,37.5069,37.4593,37.4593,30399.0
2018-08-27 13:20:00,47.21,47.23,47.2,47.21,39294.0,37.4672,37.4831,37.4593,37.4672,39294.0
2018-08-27 13:30:00,47.2,47.23,47.19,47.22,43579.0,37.4593,37.4831,37.4514,37.4752,43579.0
2018-08-27 13:40:00,47.22,47.24,47.19,47.2,29179.0,37.4752,37.491,37.4514,37.4593,29179.0
2018-08-27 13:50:00,47.2,47.23,47.17,47.23,34674.0,37.4593,37.4831,37.4355,37.4831,34674.0
2018-08-27 14:00:00,47.23,47.25,47.18,47.18,47931.0,37.4831,37.499,37.4434,37.4434,47931.0
2018-08-27 14:10:00,47.18,47.18,47.13,47.16,31341.0,37.4434,37.4434,37.4037,37.4275,31341.0
2018-08-27 14:20:00,47.16,47.17,47.11,47.15,74746.0,37.4275,37.4355,37.3879,37.4196,74746.0
2018-08-27 14:30:00,47.15,47.19,47.15,47.18,51656.0,37.4196,37.4514,37.4196,37.4434,51656.0
2018-08-27 14:40:00,47.18,47.2,47.16,47.2,44792.0,37.4434,37.4593,37.4275,37.4593,44792.0
2018-08-27 14:50:00,47.2,47.2,47.1,47.14,89508.0,37.4593,37.4593,37.3799,37.4117,89508.0
2018-08-27 15:00:00,47.14,47.15,47.09,47.09,44753.0,37.4117,37.4196,37.372,37.372,44753.0
2018-08-27 15:10:00,47.09,47.12,47.09,47.09,51637.0,37.372,37.3958,37.372,37.372,51637.0
2018-08-27 15:20:00,47.1,47.14,47.07,47.14,81196.0,37.3799,37.4117,37.3561,37.4117,81196.0
2018-08-27 15:30:00,47.14,47.18,47.1,47.11,87669.0,37.4117,37.4434,37.3799,37.3879,87669.0
2018-08-27 15:40:00,47.1,47.11,47.06,47.09,192462.0,37.3799,37.3879,37.3482,37.372,192462.0
2018-08-27 15:50:00,47.09,47.11,47.01,47.06,334019.0,37.372,37.3879,37.3085,37.3482,334019.0
2018-08-28 09:30:00,47.25,47.28,47.02,47.24,114966.0,37.499,37.5228,37.3164,37.491,114966.0
2018-08-28 09:40:00,47.23,47.34,47.17,47.24,108009.0,37.4831,37.5704,37.4355,37.491,108009.0
2018-08-28 09:50:00,47.23,47.32,47.21,47.32,81714.0,37.4831,37.5545,37.4672,37.5545,81714.0
2018-08-28 10:00:00,47.32,47.45,47.29,47.4,109325.0,37.5545,37.6577,37.5307,37.618,109325.0
2018-08-28 10:10:00,47.39,47.39,47.31,47.36,80532.0,37.6101,37.6101,37.5466,37.5863,80532.0
2018-08-28 10:20:00,47.36,47.41,47.24,47.31,102739.0,37.5863,37.6259,37.491,37.5466,102739.0
2018-08-28 10:30:00,47.3,47.31,47.25,47.27,78501.0,37.5386,37.5466,37.499,37.5148,78501.0
2018-08-28 10:40:00,47.26,47.27,47.16,47.17,81072.0,37.5069,37.5148,37.4275,37.4355,81072.0
2018-08-28 10:50:00,47.17,47.23,47.16,47.2,74225.0,37.4355,37.4831,37.4275,37.4593,74225.0
2018-08-28 11:00:00,47.2,47.22,47.16,47.16,76905.0,37.4593,37.4752,37.4275,37.4275,76905.0
2018-08-28 11:10:00,47.16,47.17,47.11,47.15,91383.0,37.4275,37.4355,37.3879,37.4196,91383.0
2018-08-28 11:20:00,47.15,47.23,47.13,47.14,94405.0,37.4196,37.4831,37.4037,37.4117,94405.0
2018-08-28 11:30:00,47.14,47.15,47.0,47.05,47433.0,37.4117,37.4196,37.3006,37.3402,47433.0
2018-08-28 11:40:00,47.06,47.11,47.04,47.06,71475.0,37.3482,37.3879,37.3323,37.3482,71475.0
2018-08-28 11:50:00,47.06,47.08,46.99,47.0,51993.0,37.3482,37.3641,37.2926,37.3006,51993.0
2018-08-28 12:00:00,47.0,47.04,46.99,47.02,41370.0,37.3006,37.3323,37.2926,37.3164,41370.0
2018-08-28 12:10:00,47.03,47.04,46.98,47.02,29125.0,37.3244,37.3323,37.2847,37.3164,29125.0
2018-08-28 12:20:00,47.03,47.03,46.96,46.97,31520.0,37.3244,37.3244,37.2688,37.2768,31520.0
2018-08-28 12:30:00,46.97,47.01,46.96,47.0,26724.0,37.2768,37.3085,37.2688,37.3006,26724.0
2018-08-28 12:40:00,47.0,47.0,46.94,47.0,42337.0,37.3006,37.3006,37.2529,37.3006,42337.0
2018-08-28 12:50:00,46.99,47.02,46.97,47.02,52039.0,37.2926,37.3164,37.2768,37.3164,52039.0
2018-08-28 13:00:00,47.02,47.1,47.0,47.06,28438.0,37.3164,37.3799,37.3006,37.3482,28438.0
2018-08-28 13:10:00,47.07,47.08,47.02,47.08,38291.0,37.3561,37.3641,37.3164,37.3641,38291.0
2018-08-28 13:20:00,47.08,47.08,46.98,47.0,22358.0,37.3641,37.3641,37.2847,37.3006,22358.0
2018-08-28 13:30:00,46.99,47.06,46.98,47.04,31998.0,37.2926,37.3482,37.2847,37.3323,31998.0
2018-08-28 13:40:00,47.04,47.06,47.02,47.05,30157.0,37.3323,37.3482,37.3164,37.3402,30157.0
2018-08-28 13:50:00,47.05,47.07,47.0,47.0,18298.0,37.3402,37.3561,37.3006,37.3006,18298.0
2018-08-28 14:00:00,47.0,47.02,46.99,47.01,43336.0,37.3006,37.3164,37.2926,37.3085,43336.0
2018-08-28 14:10:00,47.01,47.03,46.99,47.03,39883.0,37.3085,37.3244,37.2926,37.3244,39883.0
2018-08-28 14:20:00,47.03,47.05,47.01,47.03,36811.0,37.3244,37.3402,37.3085,37.3244,36811.0
2018-08-28 14:30:00,47.02,47.03,46.99,47.0,46281.0,37.3164,37.3244,37.2926,37.3006,46281.0
2018-08-28 14:40:00,47.0,47.05,46.99,47.02,34657.0,37.3006,37.3402,37.2926,37.3164,34657.0
2018-08-28 14:50:00,47.02,47.05,47.0,47.02,31352.0,37.3164,37.3402,37.3006,37.3164,31352.0
2018-08-28 15:00:00,47.02,47.03,46.99,46.99,38161.0,37.3164,37.3244,37.2926,37.2926,38161.0
2018-08-28 15:10:00,47.0,47.05,46.99,47.0,31027.0,37.3006,37.3402,37.2926,37.3006,31027.0
2018-08-28 15:20:00,47.0,47.04,46.96,47.03,72621.0,37.3006,37.3323,37.2688,37.3244,72621.0
2018-08-28 15:30:00,47.03,47.03,46.97,46.97,104554.0,37.3244,37.3244,37.2768,37.2768,104554.0
2018-08-28 15:40:00,46.97,46.98,46.86,46.89,158605.0,37.2768,37.2847,37.1895,37.2133,158605.0
2018-08-28 15:50:00,46.88,46.94,46.85,46.94,378118.0,37.2053,37.2529,37.1815,37.2529,378118.0
2018-08-29 09:30:00,46.93,46.93,46.61,46.65,151913.0,37.245,37.245,36.991,37.0228,151913.0
2018-08-29 09:40:00,46.65,46.68,46.55,46.56,188949.0,37.0228,37.0466,36.9434,36.9514,188949.0
2018-08-29 09:50:00,46.57,46.65,46.53,46.64,110400.0,36.9593,37.0228,36.9276,37.0149,110400.0
2018-08-29 10:00:00,46.64,46.74,46.58,46.73,128697.0,37.0149,37.0942,36.9672,37.0863,128697.0
2018-08-29 10:10:00,46.73,46.77,46.67,46.73,91473.0,37.0863,37.118,37.0387,37.0863,91473.0
2018-08-29 10:20:00,46.74,46.81,46.72,46.8,69678.0,37.0942,37.1498,37.0783,37.1418,69678.0
2018-08-29 10:30:00,46.81,46.9,46.79,46.9,79851.0,37.1498,37.2212,37.1339,37.2212,79851.0
2018-08-29 10:40:00,46.9,46.97,46.88,46.92,87130.0,37.2212,37.2768,37.2053,37.2371,87130.0
2018-08-29 10:50:00,46.92,46.96,46.88,46.96,96788.0,37.2371,37.2688,37.2053,37.2688,96788.0
2018-08-29 11:00:00,46.97,47.03,46.96,47.03,65056.0,37.2768,37.3244,37.2688,37.3244,65056.0
2018-08-29 11:10:00,47.03,47.11,47.0,47.06,73666.0,37.3244,37.3879,37.3006,37.3482,73666.0
2018-08-29 11:20:00,47.05,47.11,46.99,47.03,62041.0,37.3402,37.3879,37.2926,37.3244,62041.0
2018-08-29 11:30:00,47.03,47.07,46.97,46.98,41771.0,37.3244,37.3561,37.2768,37.2847,41771.0
2018-08-29 11:40:00,46.97,47.0,46.94,46.98,74061.0,37.2768,37.3006,37.2529,37.2847,74061.0
2018-08-29 11:50:00,46.99,47.03,46.95,47.03,38427.0,37.2926,37.3244,37.2609,37.3244,38427.0
2018-08-29 12:00:00,47.04,47.07,47.0,47.05,28777.0,37.3323,37.3561,37.3006,37.3402,28777.0
2018-08-29 12:10:00,47.06,47.15,47.06,47.15,44928.0,37.3482,37.4196,37.3482,37.4196,44928.0
2018-08-29 12:20:00,47.15,47.16,47.07,47.08,26722.0,37.4196,37.4275,37.3561,37.3641,26722.0
2018-08-29 12:30:00,47.09,47.12,47.06,47.11,37761.0,37.372,37.3958,37.3482,37.3879,37761.0
2018-08-29 12:40:00,47.11,47.15,47.05,47.06,60734.0,37.3879,37.4196,37.3402,37.3482,60734.0
2018-08-29 12:50:00,47.06,47.11,47.01,47.03,47046.0,37.3482,37.3879,37.3085,37.3244,47046.0
2018-08-29 13:00:00,47.03,47.08,47.0,47.05,32133.0,37.3244,37.3641,37.3006,37.3402,32133.0
2018-08-29 13:10:00,47.06,47.08,47.02,47.03,21484.0,37.3482,37.3641,37.3164,37.3244,21484.0
2018-08-29 13:20:00,47.03,47.04,46.99,47.02,44744.0,37.3244,37.3323,37.2926,37.3164,44744.0
2018-08-29 13:30:00,47.01,47.02,46.98,47.0,25565.0,37.3085,37.3164,37.2847,37.3006,25565.0
2018-08-29 13:40:00,47.0,47.04,46.96,46.96,40611.0,37.3006,37.3323,37.2688,37.2688,40611.0
2018-08-29 13:50:00,46.96,46.96,46.92,46.93,38307.0,37.2688,37.2688,37.2371,37.245,38307.0
2018-08-29 14:00:00,46.93,46.95,46.9,46.94,33711.0,37.245,37.2609,37.2212,37.2529,33711.0
2018-08-29 14:10:00,46.94,46.99,46.91,46.98,43623.0,37.2529,37.2926,37.2291,37.2847,43623.0
2018-08-29 14:20:00,46.98,46.98,46.92,46.97,42313.0,37.2847,37.2847,37.2371,37.2768,42313.0
2018-08-29 14:30:00,46.96,47.01,46.95,46.98,41244.0,37.2688,37.3085,37.2609,37.2847,41244.0
2018-08-29 14:40:00,46.98,47.01,46.97,46.99,22667.0,37.2847,37.3085,37.2768,37.2926,22667.0
2018-08-29 14:50:00,46.99,47.0,46.91,46.91,69820.0,37.2926,37.3006,37.2291,37.2291,69820.0
2018-08-29 15:00:00,46.92,46.97,46.92,46.94,57463.0,37.2371,37.2768,37.2371,37.2529,57463.0
2018-08-29 15:10:00,46.94,46.98,46.93,46.97,36857.0,37.2529,37.2847,37.245,37.2768,36857.0
2018-08-29 15:20:00,46.97,47.01,46.95,46.98,82994.0,37.2768,37.3085,37.2609,37.2847,82994.0
2018-08-29 15:30:00,46.97,47.05,46.97,47.02,79269.0,37.2768,37.3402,37.2768,37.3164,79269.0
2018-08-29 15:40:00,47.01,47.06,47.0,47.03,159951.0,37.3085,37.3482,37.3006,37.3244,159951.0
2018-08-29 15:50:00,47.04,47.04,46.93,46.97,354460.0,37.3323,37.3323,37.245,37.2768,354460.0
2018-08-30 09:30:00,46.82,46.83,46.71,46.76,90874.0,37.1577,37.1656,37.0704,37.1101,90874.0
2018-08-30 09:40:00,46.75,46.8,46.73,46.73,62933.0,37.1022,37.1418,37.0863,37.0863,62933.0
2018-08-30 09:50:00,46.72,46.72,46.57,46.7,68221.0,37.0783,37.0783,36.9593,37.0625,68221.0
2018-08-30 10:00:00,46.71,46.75,46.5,46.5,82834.0,37.0704,37.1022,36.9037,36.9037,82834.0
2018-08-30 10:10:00,46.49,46.5,46.4,46.43,79733.0,36.8958,36.9037,36.8244,36.8482,79733.0
2018-08-30 10:20:00,46.41,46.42,46.32,46.41,75877.0,36.8323,36.8403,36.7609,36.8323,75877.0
2018-08-30 10:30:00,46.42,46.42,46.28,46.39,101425.0,36.8403,36.8403,36.7291,36.8164,101425.0
2018-08-30 10:40:00,46.39,46.39,46.22,46.27,141207.0,36.8164,36.8164,36.6815,36.7212,141207.0
2018-08-30 10:50:00,46.27,46.27,45.96,46.0,181345.0,36.7212,36.7212,36.4752,36.5069,181345.0
2018-08-30 11:00:00,46.01,46.08,45.93,45.94,123620.0,36.5149,36.5704,36.4514,36.4593,123620.0
2018-08-30 11:10:00,45.95,46.08,45.94,46.08,155529.0,36.4673,36.5704,36.4593,36.5704,155529.0
2018-08-30 11:20:00,46.08,46.09,45.92,46.0,141040.0,36.5704,36.5784,36.4434,36.5069,141040.0
2018-08-30 11:30:00,46.0,46.08,45.99,46.05,125216.0,36.5069,36.5704,36.499,36.5466,125216.0
2018-08-30 11:40:00,46.04,46.05,45.99,46.02,96533.0,36.5387,36.5466,36.499,36.5228,96533.0
2018-08-30 11:50:00,46.02,46.02,45.95,45.99,80993.0,36.5228,36.5228,36.4673,36.499,80993.0
2018-08-30 12:00:00,45.99,46.04,45.99,45.99,52493.0,36.499,36.5387,36.499,36.499,52493.0
2018-08-30 12:10:00,45.98,46.06,45.97,46.06,53487.0,36.4911,36.5545,36.4831,36.5545,53487.0
2018-08-30 12:20:00,46.05,46.15,46.05,46.14,57358.0,36.5466,36.626,36.5466,36.618,57358.0
2018-08-30 12:30:00,46.14,46.18,46.13,46.17,35996.0,36.618,36.6498,36.6101,36.6418,35996.0
2018-08-30 12:40:00,46.17,46.18,46.1,46.11,193053.0,36.6418,36.6498,36.5863,36.5942,193053.0
2018-08-30 12:50:00,46.11,46.17,46.1,46.15,32604.0,36.5942,36.6418,36.5863,36.626,32604.0
2018-08-30 13:00:00,46.16,46.25,46.16,46.25,58726.0,36.6339,36.7053,36.6339,36.7053,58726.0
2018-08-30 13:10:00,46.24,46.3,46.24,46.28,62651.0,36.6974,36.745,36.6974,36.7291,62651.0
2018-08-30 13:20:00,46.28,46.29,46.25,46.26,34895.0,36.7291,36.7371,36.7053,36.7133,34895.0
2018-08-30 13:30:00,46.26,46.29,46.23,46.29,53745.0,36.7133,36.7371,36.6895,36.7371,53745.0
2018-08-30 13:40:00,46.29,46.36,46.25,46.32,48372.0,36.7371,36.7926,36.7053,36.7609,48372.0
2018-08-30 13:50:00,46.33,46.38,46.32,46.34,44892.0,36.7688,36.8085,36.7609,36.7768,44892.0
2018-08-30 14:00:00,46.34,46.34,46.24,46.25,39378.0,36.7768,36.7768,36.6974,36.7053,39378.0
2018-08-30 14:10:00,46.26,46.31,46.09,46.1,80162.0,36.7133,36.753,36.5784,36.5863,80162.0
2018-08-30 14:20:00,46.1,46.15,46.04,46.07,111837.0,36.5863,36.626,36.5387,36.5625,111837.0
2018-08-30 14:30:00,46.07,46.12,46.05,46.12,101226.0,36.5625,36.6022,36.5466,36.6022,101226.0
2018-08-30 14:40:00,46.13,46.14,46.08,46.1,67129.0,36.6101,36.618,36.5704,36.5863,67129.0
2018-08-30 14:50:00,46.1,46.1,45.94,46.03,160071.0,36.5863,36.5863,36.4593,36.5307,160071.0
2018-08-30 15:00:00,46.03,46.04,45.96,46.01,109025.0,36.5307,36.5387,36.4752,36.5149,109025.0
2018-08-30 15:10:00,46.01,46.03,45.98,46.0,67693.0,36.5149,36.5307,36.4911,36.5069,67693.0
2018-08-30 15:20:00,46.0,46.01,45.96,45.99,74103.0,36.5069,36.5149,36.4752,36.499,74103.0
2018-08-30 15:30:00,45.99,46.02,45.98,46.02,110620.0,36.499,36.5228,36.4911,36.5228,110620.0
2018-08-30 15:40:00,46.03,46.13,46.02,46.09,213695.0,36.5307,36.6101,36.5228,36.5784,213695.0
2018-08-30 15:50:00,46.08,46.19,46.07,46.15,520025.0,36.5704,36.6577,36.5625,36.626,520025.0
2018-08-31 09:30:00,45.99,46.0,45.72,45.75,73429.0,36.499,36.5069,36.2847,36.3085,73429.0
2018-08-31 09:40:00,45.75,45.77,45.65,45.74,96217.0,36.3085,36.3244,36.2292,36.3006,96217.0
2018-08-31 09:50:00,45.74,45.81,45.69,45.76,58078.0,36.3006,36.3561,36.2609,36.3165,58078.0
2018-08-31 10:00:00,45.76,45.94,45.74,45.85,92392.0,36.3165,36.4593,36.3006,36.3879,92392.0
2018-08-31 10:10:00,45.85,45.98,45.85,45.96,48190.0,36.3879,36.4911,36.3879,36.4752,48190.0
2018-08-31 10:20:00,45.97,46.02,45.91,45.94,63928.0,36.4831,36.5228,36.4355,36.4593,63928.0
2018-08-31 10:30:00,45.93,46.02,45.93,45.97,53643.0,36.4514,36.5228,36.4514,36.4831,53643.0
2018-08-31 10:40:00,45.97,46.04,45.87,45.87,113540.0,36.4831,36.5387,36.4038,36.4038,113540.0
2018-08-31 10:50:00,45.87,45.88,45.79,45.79,54577.0,36.4038,36.4117,36.3403,36.3403,54577.0
2018-08-31 11:00:00,45.79,45.84,45.76,45.8,54598.0,36.3403,36.38,36.3165,36.3482,54598.0
2018-08-31 11:10:00,45.8,45.84,45.79,45.79,53457.0,36.3482,36.38,36.3403,36.3403,53457.0
2018-08-31 11:20:00,45.79,45.79,45.7,45.73,84910.0,36.3403,36.3403,36.2688,36.2927,84910.0
2018-08-31 11:30:00,45.74,45.78,45.72,45.77,38137.0,36.3006,36.3323,36.2847,36.3244,38137.0
2018-08-31 11:40:00,45.76,45.78,45.71,45.73,39636.0,36.3165,36.3323,36.2768,36.2927,39636.0
2018-08-31 11:50:00,45.73,45.79,45.71,45.73,42234.0,36.2927,36.3403,36.2768,36.2927,42234.0
2018-08-31 12:00:00,45.72,45.72,45.63,45.69,52807.0,36.2847,36.2847,36.2133,36.2609,52807.0
2018-08-31 12:10:00,45.68,45.73,45.68,45.71,29078.0,36.253,36.2927,36.253,36.2768,29078.0
2018-08-31 12:20:00,45.71,45.75,45.67,45.74,44682.0,36.2768,36.3085,36.245,36.3006,44682.0
2018-08-31 12:30:00,45.74,45.75,45.64,45.69,52810.0,36.3006,36.3085,36.2212,36.2609,52810.0
2018-08-31 12:40:00,45.68,45.71,45.66,45.7,44223.0,36.253,36.2768,36.2371,36.2688,44223.0
2018-08-31 12:50:00,45.7,45.79,45.7,45.78,77395.0,36.2688,36.3403,36.2688,36.3323,77395.0
2018-08-31 13:00:00,45.78,45.81,45.78,45.81,29357.0,36.3323,36.3561,36.3323,36.3561,29357.0
2018-08-31 13:10:00,45.81,45.84,45.79,45.82,44072.0,36.3561,36.38,36.3403,36.3641,44072.0
2018-08-31 13:20:00,45.82,45.86,45.8,45.82,24291.0,36.3641,36.3958,36.3482,36.3641,24291.0
2018-08-31 13:30:00,45.82,45.85,45.79,45.82,34885.0,36.3641,36.3879,36.3403,36.3641,34885.0
2018-08-31 13:40:00,45.81,45.84,45.79,45.82,25973.0,36.3561,36.38,36.3403,36.3641,25973.0
2018-08-31 13:50:00,45.82,45.84,45.8,45.84,27326.0,36.3641,36.38,36.3482,36.38,27326.0
2018-08-31 14:00:00,45.84,45.84,45.76,45.77,34082.0,36.38,36.38,36.3165,36.3244,34082.0
2018-08-31 14:10:00,45.77,45.79,45.74,45.78,31429.0,36.3244,36.3403,36.3006,36.3323,31429.0
2018-08-31 14:20:00,45.78,45.8,45.73,45.73,46863.0,36.3323,36.3482,36.2927,36.2927,46863.0
2018-08-31 14:30:00,45.73,45.75,45.71,45.73,52379.0,36.2927,36.3085,36.2768,36.2927,52379.0
2018-08-31 14:40:00,45.73,45.77,45.72,45.77,70482.0,36.2927,36.3244,36.2847,36.3244,70482.0
2018-08-31 14:50:00,45.77,45.8,45.72,45.74,79018.0,36.3244,36.3482,36.2847,36.3006,79018.0
2018-08-31 15:00:00,45.74,45.85,45.73,45.81,46149.0,36.3006,36.3879,36.2927,36.3561,46149.0
2018-08-31 15:10:00,45.81,45.84,45.78,45.82,64914.0,36.3561,36.38,36.3323,36.3641,64914.0
2018-08-31 15:20:00,45.81,45.81,45.71,45.75,148228.0,36.3561,36.3561,36.2768,36.3085,148228.0
2018-08-31 15:30:00,45.75,45.93,45.74,45.9,108025.0,36.3085,36.4514,36.3006,36.4276,108025.0
2018-08-31 15:40:00,45.89,45.91,45.83,45.86,148616.0,36.4196,36.4355,36.372,36.3958,148616.0
2018-08-31 15:50:00,45.86,45.94,45.86,45.88,415223.0,36.3958,36.4593,36.3958,36.4117,415223.0
2018-09-04 09:30:00,45.76,45.84,45.64,45.69,95187.0,36.3165,36.38,36.2212,36.2609,95187.0
2018-09-04 09:40:00,45.69,45.69,45.54,45.55,74561.0,36.2609,36.2609,36.1419,36.1498,74561.0
2018-09-04 09:50:00,45.55,45.62,45.51,45.6,78024.0,36.1498,36.2054,36.1181,36.1895,78024.0
2018-09-04 10:00:00,45.61,45.76,45.58,45.75,131387.0,36.1974,36.3165,36.1736,36.3085,131387.0
2018-09-04 10:10:00,45.76,45.98,45.75,45.97,85249.0,36.3165,36.4911,36.3085,36.4831,85249.0
2018-09-04 10:20:00,45.97,46.09,45.92,45.94,82607.0,36.4831,36.5784,36.4434,36.4593,82607.0
2018-09-04 10:30:00,45.94,45.97,45.87,45.93,143727.0,36.4593,36.4831,36.4038,36.4514,143727.0
2018-09-04 10:40:00,45.93,46.02,45.87,46.01,77410.0,36.4514,36.5228,36.4038,36.5149,77410.0
2018-09-04 10:50:00,46.01,46.01,45.93,46.0,60948.0,36.5149,36.5149,36.4514,36.5069,60948.0
2018-09-04 11:00:00,46.0,46.05,45.94,46.01,53534.0,36.5069,36.5466,36.4593,36.5149,53534.0
2018-09-04 11:10:00,46.01,46.02,45.85,45.9,59426.0,36.5149,36.5228,36.3879,36.4276,59426.0
2018-09-04 11:20:00,45.9,45.9,45.81,45.84,103342.0,36.4276,36.4276,36.3561,36.38,103342.0
2018-09-04 11:30:00,45.84,45.96,45.82,45.95,45776.0,36.38,36.4752,36.3641,36.4673,45776.0
2018-09-04 11:40:00,45.95,45.95,45.87,45.91,33748.0,36.4673,36.4673,36.4038,36.4355,33748.0
2018-09-04 11:50:00,45.91,45.92,45.85,45.87,43965.0,36.4355,36.4434,36.3879,36.4038,43965.0
2018-09-04 12:00:00,45.87,45.88,45.81,45.82,31469.0,36.4038,36.4117,36.3561,36.3641,31469.0
2018-09-04 12:10:00,45.82,45.85,45.8,45.85,21160.0,36.3641,36.3879,36.3482,36.3879,21160.0
2018-09-04 12:20:00,45.84,45.89,45.81,45.89,38777.0,36.38,36.4196,36.3561,36.4196,38777.0
2018-09-04 12:30:00,45.88,45.91,45.86,45.9,40874.0,36.4117,36.4355,36.3958,36.4276,40874.0
2018-09-04 12:40:00,45.89,46.0,45.89,45.99,39034.0,36.4196,36.5069,36.4196,36.499,39034.0
2018-09-04 12:50:00,45.98,46.01,45.95,46.0,34766.0,36.4911,36.5149,36.4673,36.5069,34766.0
2018-09-04 13:00:00,46.01,46.08,46.0,46.05,50681.0,36.5149,36.5704,36.5069,36.5466,50681.0
2018-09-04 13:10:00,46.05,46.11,46.03,46.07,49711.0,36.5466,36.5942,36.5307,36.5625,49711.0
2018-09-04 13:20:00,46.07,46.14,46.07,46.13,43944.0,36.5625,36.618,36.5625,36.6101,43944.0
2018-09-04 13:30:00,46.14,46.18,46.11,46.18,77225.0,36.618,36.6498,36.5942,36.6498,77225.0
2018-09-04 13:40:00,46.18,46.22,46.14,46.2,66636.0,36.6498,36.6815,36.618,36.6657,66636.0
2018-09-04 13:50:00,46.21,46.25,46.16,46.19,59846.0,36.6736,36.7053,36.6339,36.6577,59846.0
2018-09-04 14:00:00,46.19,46.19,46.11,46.12,36398.0,36.6577,36.6577,36.5942,36.6022,36398.0
2018-09-04 14:10:00,46.12,46.21,46.1,46.2,36657.0,36.6022,36.6736,36.5863,36.6657,36657.0
2018-09-04 14:20:00,46.19,46.24,46.18,46.18,37819.0,36.6577,36.6974,36.6498,36.6498,37819.0
2018-09-04 14:30:00,46.17,46.2,46.17,46.18,26863.0,36.6418,36.6657,36.6418,36.6498,26863.0
2018-09-04 14:40:00,46.18,46.22,46.14,46.14,47957.0,36.6498,36.6815,36.618,36.618,47957.0
2018-09-04 14:50:00,46.15,46.2,46.14,46.16,35729.0,36.626,36.6657,36.618,36.6339,35729.0
2018-09-04 15:00:00,46.16,46.18,46.12,46.16,36023.0,36.6339,36.6498,36.6022,36.6339,36023.0
2018-09-04 15:10:00,46.17,46.17,46.12,46.12,38600.0,36.6418,36.6418,36.6022,36.6022,38600.0
2018-09-04 15:20:00,46.12,46.14,46.09,46.09,49081.0,36.6022,36.618,36.5784,36.5784,49081.0
2018-09-04 15:30:00,46.1,46.13,46.07,46.11,95743.0,36.5863,36.6101,36.5625,36.5942,95743.0
2018-09-04 15:40:00,46.1,46.1,46.01,46.07,142157.0,36.5863,36.5863,36.5149,36.5625,142157.0
2018-09-04 15:50:00,46.07,46.15,46.04,46.14,335591.0,36.5625,36.626,36.5387,36.618,335591.0
2018-09-05 09:30:00,46.17,46.48,46.03,46.47,84433.0,36.6418,36.8879,36.5307,36.8799,84433.0
2018-09-05 09:40:00,46.47,46.6,46.47,46.57,59256.0,36.8799,36.9831,36.8799,36.9593,59256.0
2018-09-05 09:50:00,46.56,46.58,46.46,46.56,73071.0,36.9514,36.9672,36.872,36.9514,73071.0
2018-09-05 10:00:00,46.57,46.67,46.48,46.64,70263.0,36.9593,37.0387,36.8879,37.0149,70263.0
2018-09-05 10:10:00,46.63,46.63,46.42,46.43,60824.0,37.0069,37.0069,36.8403,36.8482,60824.0
2018-09-05 10:20:00,46.42,46.56,46.37,46.55,87893.0,36.8403,36.9514,36.8006,36.9434,87893.0
2018-09-05 10:30:00,46.55,46.55,46.45,46.51,51485.0,36.9434,36.9434,36.8641,36.9117,51485.0
2018-09-05 10:40:00,46.51,46.63,46.45,46.53,72579.0,36.9117,37.0069,36.8641,36.9276,72579.0
2018-09-05 10:50:00,46.53,46.62,46.47,46.59,49743.0,36.9276,36.999,36.8799,36.9752,49743.0
2018-09-05 11:00:00,46.59,46.61,46.45,46.49,92673.0,36.9752,36.991,36.8641,36.8958,92673.0
2018-09-05 11:10:00,46.48,46.57,46.46,46.55,80423.0,36.8879,36.9593,36.872,36.9434,80423.0
2018-09-05 11:20:00,46.55,46.56,46.32,46.33,57802.0,36.9434,36.9514,36.7609,36.7688,57802.0
2018-09-05 11:30:00,46.33,46.43,46.3,46.38,62873.0,36.7688,36.8482,36.745,36.8085,62873.0
2018-09-05 11:40:00,46.37,46.4,46.34,46.4,43783.0,36.8006,36.8244,36.7768,36.8244,43783.0
2018-09-05 11:50:00,46.4,46.49,46.4,46.43,39768.0,36.8244,36.8958,36.8244,36.8482,39768.0
2018-09-05 12:00:00,46.44,46.49,46.42,46.44,28375.0,36.8561,36.8958,36.8403,36.8561,28375.0
2018-09-05 12:10:00,46.45,46.45,46.36,46.4,40826.0,36.8641,36.8641,36.7926,36.8244,40826.0
2018-09-05 12:20:00,46.4,46.42,46.34,46.38,35069.0,36.8244,36.8403,36.7768,36.8085,35069.0
2018-09-05 12:30:00,46.39,46.45,46.38,46.42,31870.0,36.8164,36.8641,36.8085,36.8403,31870.0
2018-09-05 12:40:00,46.43,46.44,46.39,46.4,21054.0,36.8482,36.8561,36.8164,36.8244,21054.0
2018-09-05 12:50:00,46.4,46.42,46.35,46.35,41052.0,36.8244,36.8403,36.7847,36.7847,41052.0
2018-09-05 13:00:00,46.35,46.42,46.35,46.39,40960.0,36.7847,36.8403,36.7847,36.8164,40960.0
2018-09-05 13:10:00,46.39,46.46,46.38,46.43,55192.0,36.8164,36.872,36.8085,36.8482,55192.0
2018-09-05 13:20:00,46.44,46.48,46.42,46.45,16019.0,36.8561,36.8879,36.8403,36.8641,16019.0
2018-09-05 13:30:00,46.44,46.49,46.43,46.46,23748.0,36.8561,36.8958,36.8482,36.872,23748.0
2018-09-05 13:40:00,46.45,46.46,46.39,46.41,27793.0,36.8641,36.872,36.8164,36.8323,27793.0
2018-09-05 13:50:00,46.41,46.45,46.41,46.41,18414.0,36.8323,36.8641,36.8323,36.8323,18414.0
2018-09-05 14:00:00,46.42,46.44,46.38,46.4,27427.0,36.8403,36.8561,36.8085,36.8244,27427.0
2018-09-05 14:10:00,46.41,46.42,46.38,46.41,39553.0,36.8323,36.8403,36.8085,36.8323,39553.0
2018-09-05 14:20:00,46.4,46.43,46.38,46.4,35356.0,36.8244,36.8482,36.8085,36.8244,35356.0
2018-09-05 14:30:00,46.39,46.43,46.35,46.43,29160.0,36.8164,36.8482,36.7847,36.8482,29160.0
2018-09-05 14:40:00,46.42,46.46,46.41,46.42,24880.0,36.8403,36.872,36.8323,36.8403,24880.0
2018-09-05 14:50:00,46.42,46.42,46.38,46.39,82336.0,36.8403,36.8403,36.8085,36.8164,82336.0
2018-09-05 15:00:00,46.38,46.42,46.36,46.4,47947.0,36.8085,36.8403,36.7926,36.8244,47947.0
2018-09-05 15:10:00,46.4,46.48,46.36,46.43,37345.0,36.8244,36.8879,36.7926,36.8482,37345.0
2018-09-05 15:20:00,46.43,46.44,46.4,46.41,40175.0,36.8482,36.8561,36.8244,36.8323,40175.0
2018-09-05 15:30:00,46.41,46.42,46.36,46.41,73702.0,36.8323,36.8403,36.7926,36.8323,73702.0
2018-09-05 15:40:00,46.41,46.41,46.29,46.29,158280.0,36.8323,36.8323,36.7371,36.7371,158280.0
2018-09-05 15:50:00,46.29,46.36,46.26,46.33,448881.0,36.7371,36.7926,36.7133,36.7688,448881.0
2018-09-06 09:30:00,46.33,46.52,46.26,46.44,74492.0,36.7688,36.9196,36.7133,36.8561,74492.0
2018-09-06 09:40:00,46.46,46.51,46.32,46.32,34915.0,36.872,36.9117,36.7609,36.7609,34915.0
2018-09-06 09:50:00,46.31,46.39,46.31,46.38,39877.0,36.753,36.8164,36.753,36.8085,39877.0
2018-09-06 10:00:00,46.36,46.37,46.3,46.33,31086.0,36.7926,36.8006,36.745,36.7688,31086.0
2018-09-06 10:10:00,46.34,46.36,46.26,46.3,50932.0,36.7768,36.7926,36.7133,36.745,50932.0
2018-09-06 10:20:00,46.31,46.36,46.25,46.32,64615.0,36.753,36.7926,36.7053,36.7609,64615.0
2018-09-06 10:30:00,46.32,46.32,46.14,46.17,51362.0,36.7609,36.7609,36.618,36.6418,51362.0
2018-09-06 10:40:00,46.17,46.2,46.03,46.06,72589.0,36.6418,36.6657,36.5307,36.5545,72589.0
2018-09-06 10:50:00,46.06,46.08,45.99,46.03,67678.0,36.5545,36.5704,36.499,36.5307,67678.0
2018-09-06 11:00:00,46.04,46.05,45.88,45.94,59536.0,36.5387,36.5466,36.4117,36.4593,59536.0
2018-09-06 11:10:00,45.93,45.97,45.8,45.8,65053.0,36.4514,36.4831,36.3482,36.3482,65053.0
2018-09-06 11:20:00,45.8,45.9,45.77,45.88,59949.0,36.3482,36.4276,36.3244,36.4117,59949.0
2018-09-06 11:30:00,45.88,45.93,45.81,45.83,63448.0,36.4117,36.4514,36.3561,36.372,63448.0
2018-09-06 11:40:00,45.84,45.86,45.78,45.84,66799.0,36.38,36.3958,36.3323,36.38,66799.0
2018-09-06 11:50:00,45.85,45.91,45.82,45.84,53802.0,36.3879,36.4355,36.3641,36.38,53802.0
2018-09-06 12:00:00,45.84,45.84,45.77,45.81,36403.0,36.38,36.38,36.3244,36.3561,36403.0
2018-09-06 12:10:00,45.82,45.82,45.78,45.78,28797.0,36.3641,36.3641,36.3323,36.3323,28797.0
2018-09-06 12:20:00,45.79,45.8,45.75,45.76,33268.0,36.3403,36.3482,36.3085,36.3165,33268.0
2018-09-06 12:30:00,45.77,45.81,45.76,45.77,41534.0,36.3244,36.3561,36.3165,36.3244,41534.0
2018-09-06 12:40:00,45.77,45.89,45.75,45.87,68655.0,36.3244,36.4196,36.3085,36.4038,68655.0
2018-09-06 12:50:00,45.87,45.87,45.82,45.83,42536.0,36.4038,36.4038,36.3641,36.372,42536.0
2018-09-06 13:00:00,45.82,45.86,45.75,45.76,45332.0,36.3641,36.3958,36.3085,36.3165,45332.0
2018-09-06 13:10:00,45.76,45.8,45.72,45.79,24096.0,36.3165,36.3482,36.2847,36.3403,24096.0
2018-09-06 13:20:00,45.79,45.8,45.73,45.74,38891.0,36.3403,36.3482,36.2927,36.3006,38891.0
2018-09-06 13:30:00,45.73,45.79,45.73,45.74,49970.0,36.2927,36.3403,36.2927,36.3006,49970.0
2018-09-06 13:40:00,45.75,45.79,45.74,45.77,24956.0,36.3085,36.3403,36.3006,36.3244,24956.0
2018-09-06 13:50:00,45.77,45.78,45.71,45.72,36374.0,36.3244,36.3323,36.2768,36.2847,36374.0
2018-09-06 14:00:00,45.72,45.78,45.71,45.76,41208.0,36.2847,36.3323,36.2768,36.3165,41208.0
2018-09-06 14:10:00,45.77,45.79,45.74,45.75,41663.0,36.3244,36.3403,36.3006,36.3085,41663.0
2018-09-06 14:20:00,45.76,45.77,45.72,45.74,33439.0,36.3165,36.3244,36.2847,36.3006,33439.0
2018-09-06 14:30:00,45.74,45.85,45.74,45.84,57697.0,36.3006,36.3879,36.3006,36.38,57697.0
2018-09-06 14:40:00,45.84,45.92,45.84,45.89,71502.0,36.38,36.4434,36.38,36.4196,71502.0
2018-09-06 14:50:00,45.88,45.9,45.85,45.86,52596.0,36.4117,36.4276,36.3879,36.3958,52596.0
2018-09-06 15:00:00,45.85,45.95,45.85,45.93,65066.0,36.3879,36.4673,36.3879,36.4514,65066.0
2018-09-06 15:10:00,45.93,45.96,45.89,45.9,46835.0,36.4514,36.4752,36.4196,36.4276,46835.0
2018-09-06 15:20:00,45.9,45.94,45.9,45.94,53863.0,36.4276,36.4593,36.4276,36.4593,53863.0
2018-09-06 15:30:00,45.94,45.95,45.9,45.93,63637.0,36.4593,36.4673,36.4276,36.4514,63637.0
2018-09-06 15:40:00,45.92,45.95,45.88,45.93,114857.0,36.4434,36.4673,36.4117,36.4514,114857.0
2018-09-06 15:50:00,45.92,45.93,45.81,45.83,316950.0,36.4434,36.4514,36.3561,36.372,316950.0
2018-09-07 09:30:00,45.95,46.04,45.67,45.81,127364.0,36.4673,36.5387,36.245,36.3561,127364.0
2018-09-07 09:40:00,45.8,45.95,45.76,45.88,146345.0,36.3482,36.4673,36.3165,36.4117,146345.0
2018-09-07 09:50:00,45.89,45.94,45.67,45.68,96241.0,36.4196,36.4593,36.245,36.253,96241.0
2018-09-07 10:00:00,45.68,45.8,45.68,45.72,82814.0,36.253,36.3482,36.253,36.2847,82814.0
2018-09-07 10:10:00,45.71,45.77,45.69,45.7,80990.0,36.2768,36.3244,36.2609,36.2688,80990.0
2018-09-07 10:20:00,45.7,45.72,45.62,45.64,58873.0,36.2688,36.2847,36.2054,36.2212,58873.0
2018-09-07 10:30:00,45.64,45.66,45.55,45.59,74417.0,36.2212,36.2371,36.1498,36.1815,74417.0
2018-09-07 10:40:00,45.59,45.69,45.56,45.67,47041.0,36.1815,36.2609,36.1577,36.245,47041.0
2018-09-07 10:50:00,45.67,45.68,45.6,45.61,35806.0,36.245,36.253,36.1895,36.1974,35806.0
2018-09-07 11:00:00,45.61,45.63,45.56,45.63,34222.0,36.1974,36.2133,36.1577,36.2133,34222.0
2018-09-07 11:10:00,45.62,45.65,45.58,45.59,32687.0,36.2054,36.2292,36.1736,36.1815,32687.0
2018-09-07 11:20:00,45.6,45.7,45.57,45.7,43948.0,36.1895,36.2688,36.1657,36.2688,43948.0
2018-09-07 11:30:00,45.7,45.74,45.65,45.72,38254.0,36.2688,36.3006,36.2292,36.2847,38254.0
2018-09-07 11:40:00,45.73,45.75,45.68,45.7,39712.0,36.2927,36.3085,36.253,36.2688,39712.0
2018-09-07 11:50:00,45.7,45.72,45.65,45.65,33112.0,36.2688,36.2847,36.2292,36.2292,33112.0
2018-09-07 12:00:00,45.66,45.7,45.53,45.56,66493.0,36.2371,36.2688,36.1339,36.1577,66493.0
2018-09-07 12:10:00,45.56,45.62,45.52,45.54,134172.0,36.1577,36.2054,36.126,36.1419,134172.0
2018-09-07 12:20:00,45.54,45.55,45.44,45.48,64269.0,36.1419,36.1498,36.0625,36.0942,64269.0
2018-09-07 12:30:00,45.48,45.55,45.47,45.53,53182.0,36.0942,36.1498,36.0863,36.1339,53182.0
2018-09-07 12:40:00,45.53,45.54,45.41,45.48,41932.0,36.1339,36.1419,36.0387,36.0942,41932.0
2018-09-07 12:50:00,45.48,45.53,45.48,45.51,25078.0,36.0942,36.1339,36.0942,36.1181,25078.0
2018-09-07 13:00:00,45.5,45.55,45.49,45.51,272678.0,36.1101,36.1498,36.1022,36.1181,272678.0
2018-09-07 13:10:00,45.51,45.55,45.51,45.54,31766.0,36.1181,36.1498,36.1181,36.1419,31766.0
2018-09-07 13:20:00,45.54,45.59,45.53,45.59,129322.0,36.1419,36.1815,36.1339,36.1815,129322.0
2018-09-07 13:30:00,45.59,45.6,45.58,45.59,25653.0,36.1815,36.1895,36.1736,36.1815,25653.0
2018-09-07 13:40:00,45.59,45.64,45.59,45.63,136863.0,36.1815,36.2212,36.1815,36.2133,136863.0
2018-09-07 13:50:00,45.63,45.66,45.59,45.59,63171.0,36.2133,36.2371,36.1815,36.1815,63171.0
2018-09-07 14:00:00,45.59,45.63,45.58,45.63,34266.0,36.1815,36.2133,36.1736,36.2133,34266.0
2018-09-07 14:10:00,45.63,45.71,45.62,45.69,35151.0,36.2133,36.2768,36.2054,36.2609,35151.0
2018-09-07 14:20:00,45.69,45.74,45.67,45.72,71810.0,36.2609,36.3006,36.245,36.2847,71810.0
2018-09-07 14:30:00,45.72,45.73,45.69,45.71,35154.0,36.2847,36.2927,36.2609,36.2768,35154.0
2018-09-07 14:40:00,45.71,45.72,45.69,45.72,58291.0,36.2768,36.2847,36.2609,36.2847,58291.0
2018-09-07 14:50:00,45.72,45.74,45.66,45.73,56901.0,36.2847,36.3006,36.2371,36.2927,56901.0
2018-09-07 15:00:00,45.73,45.74,45.68,45.69,102028.0,36.2927,36.3006,36.253,36.2609,102028.0
2018-09-07 15:10:00,45.7,45.75,45.69,45.73,49441.0,36.2688,36.3085,36.2609,36.2927,49441.0
2018-09-07 15:20:00,45.73,45.77,45.71,45.76,71767.0,36.2927,36.3244,36.2768,36.3165,71767.0
2018-09-07 15:30:00,45.76,45.8,45.74,45.77,111068.0,36.3165,36.3482,36.3006,36.3244,111068.0
2018-09-07 15:40:00,45.77,45.78,45.71,45.74,134733.0,36.3244,36.3323,36.2768,36.3006,134733.0
2018-09-07 15:50:00,45.74,45.81,45.71,45.73,394115.0,36.3006,36.3561,36.2768,36.2927,394115.0
2018-09-10 09:30:00,45.97,45.97,45.56,45.85,135756.0,36.4831,36.4831,36.1577,36.3879,135756.0
2018-09-10 09:40:00,45.87,45.95,45.79,45.95,80807.0,36.4038,36.4673,36.3403,36.4673,80807.0
2018-09-10 09:50:00,45.96,45.98,45.9,45.9,114037.0,36.4752,36.4911,36.4276,36.4276,114037.0
2018-09-10 10:00:00,45.9,45.95,45.75,45.81,125764.0,36.4276,36.4673,36.3085,36.3561,125764.0
2018-09-10 10:10:00,45.81,45.83,45.74,45.81,85274.0,36.3561,36.372,36.3006,36.3561,85274.0
2018-09-10 10:20:00,45.82,45.87,45.78,45.83,70085.0,36.3641,36.4038,36.3323,36.372,70085.0
2018-09-10 10:30:00,45.83,45.85,45.78,45.83,57624.0,36.372,36.3879,36.3323,36.372,57624.0
2018-09-10 10:40:00,45.83,45.87,45.8,45.83,52778.0,36.372,36.4038,36.3482,36.372,52778.0
2018-09-10 10:50:00,45.82,45.9,45.8,45.86,63792.0,36.3641,36.4276,36.3482,36.3958,63792.0
2018-09-10 11:00:00,45.86,45.91,45.81,45.91,46772.0,36.3958,36.4355,36.3561,36.4355,46772.0
2018-09-10 11:10:00,45.91,45.96,45.91,45.94,44916.0,36.4355,36.4752,36.4355,36.4593,44916.0
2018-09-10 11:20:00,45.94,45.95,45.9,45.94,45277.0,36.4593,36.4673,36.4276,36.4593,45277.0
2018-09-10 11:30:00,45.94,45.94,45.84,45.84,65205.0,36.4593,36.4593,36.38,36.38,65205.0
2018-09-10 11:40:00,45.84,45.85,45.79,45.84,54887.0,36.38,36.3879,36.3403,36.38,54887.0
2018-09-10 11:50:00,45.84,45.86,45.75,45.79,29567.0,36.38,36.3958,36.3085,36.3403,29567.0
2018-09-10 12:00:00,45.79,45.81,45.73,45.73,26143.0,36.3403,36.3561,36.2927,36.2927,26143.0
2018-09-10 12:10:00,45.73,45.77,45.72,45.73,54373.0,36.2927,36.3244,36.2847,36.2927,54373.0
2018-09-10 12:20:00,45.73,45.77,45.71,45.71,45312.0,36.2927,36.3244,36.2768,36.2768,45312.0
2018-09-10 12:30:00,45.72,45.74,45.7,45.72,30028.0,36.2847,36.3006,36.2688,36.2847,30028.0
2018-09-10 12:40:00,45.72,45.74,45.69,45.72,33280.0,36.2847,36.3006,36.2609,36.2847,33280.0
2018-09-10 12:50:00,45.71,45.71,45.66,45.69,41010.0,36.2768,36.2768,36.2371,36.2609,41010.0
2018-09-10 13:00:00,45.68,45.69,45.63,45.63,58120.0,36.253,36.2609,36.2133,36.2133,58120.0
2018-09-10 13:10:00,45.64,45.64,45.54,45.56,54020.0,36.2212,36.2212,36.1419,36.1577,54020.0
2018-09-10 13:20:00,45.55,45.57,45.53,45.53,32774.0,36.1498,36.1657,36.1339,36.1339,32774.0
2018-09-10 13:30:00,45.53,45.56,45.5,45.55,60987.0,36.1339,36.1577,36.1101,36.1498,60987.0
2018-09-10 13:40:00,45.55,45.61,45.55,45.58,57949.0,36.1498,36.1974,36.1498,36.1736,57949.0
2018-09-10 13:50:00,45.57,45.6,45.56,45.57,202325.0,36.1657,36.1895,36.1577,36.1657,202325.0
2018-09-10 14:00:00,45.57,45.57,45.51,45.55,72314.0,36.1657,36.1657,36.1181,36.1498,72314.0
2018-09-10 14:10:00,45.55,45.59,45.54,45.57,40703.0,36.1498,36.1815,36.1419,36.1657,40703.0
2018-09-10 14:20:00,45.57,45.59,45.54,45.58,33396.0,36.1657,36.1815,36.1419,36.1736,33396.0
2018-09-10 14:30:00,45.59,45.6,45.57,45.59,32438.0,36.1815,36.1895,36.1657,36.1815,32438.0
2018-09-10 14:40:00,45.59,45.59,45.51,45.51,51562.0,36.1815,36.1815,36.1181,36.1181,51562.0
2018-09-10 14:50:00,45.51,45.56,45.49,45.56,58621.0,36.1181,36.1577,36.1022,36.1577,58621.0
2018-09-10 15:00:00,45.55,45.63,45.55,45.58,42882.0,36.1498,36.2133,36.1498,36.1736,42882.0
2018-09-10 15:10:00,45.58,45.58,45.51,45.53,46885.0,36.1736,36.1736,36.1181,36.1339,46885.0
2018-09-10 15:20:00,45.53,45.54,45.47,45.47,135153.0,36.1339,36.1419,36.0863,36.0863,135153.0
2018-09-10 15:30:00,45.47,45.55,45.45,45.52,110668.0,36.0863,36.1498,36.0704,36.126,110668.0
2018-09-10 15:40:00,45.51,45.61,45.49,45.61,129115.0,36.1181,36.1974,36.1022,36.1974,129115.0
2018-09-10 15:50:00,45.6,45.61,45.56,45.59,371494.0,36.1895,36.1974,36.1577,36.1815,371494.0
2018-09-11 09:30:00,45.35,45.46,44.95,45.01,170785.0,35.9911,36.0784,35.6736,35.7212,170785.0
2018-09-11 09:40:00,45.01,45.19,44.94,45.12,164581.0,35.7212,35.8641,35.6657,35.8085,164581.0
2018-09-11 09:50:00,45.12,45.13,44.98,45.1,251974.0,35.8085,35.8165,35.6974,35.7927,251974.0
2018-09-11 10:00:00,45.09,45.14,45.02,45.07,178395.0,35.7847,35.8244,35.7292,35.7689,178395.0
2018-09-11 10:10:00,45.07,45.09,44.98,45.08,76044.0,35.7689,35.7847,35.6974,35.7768,76044.0
2018-09-11 10:20:00,45.09,45.1,44.99,45.07,80665.0,35.7847,35.7927,35.7054,35.7689,80665.0
2018-09-11 10:30:00,45.06,45.07,44.98,45.0,101718.0,35.7609,35.7689,35.6974,35.7133,101718.0
2018-09-11 10:40:00,45.0,45.05,44.93,44.94,109552.0,35.7133,35.753,35.6577,35.6657,109552.0
2018-09-11 10:50:00,44.94,45.01,44.93,44.99,82931.0,35.6657,35.7212,35.6577,35.7054,82931.0
2018-09-11 11:00:00,44.99,45.08,44.98,45.06,90052.0,35.7054,35.7768,35.6974,35.7609,90052.0
2018-09-11 11:10:00,45.07,45.07,44.97,45.0,83537.0,35.7689,35.7689,35.6895,35.7133,83537.0
2018-09-11 11:20:00,44.99,45.09,44.98,45.09,65550.0,35.7054,35.7847,35.6974,35.7847,65550.0
2018-09-11 11:30:00,45.09,45.2,45.08,45.19,76789.0,35.7847,35.872,35.7768,35.8641,76789.0
2018-09-11 11:40:00,45.19,45.19,45.15,45.18,82235.0,35.8641,35.8641,35.8323,35.8562,82235.0
2018-09-11 11:50:00,45.18,45.31,45.18,45.29,53108.0,35.8562,35.9593,35.8562,35.9435,53108.0
2018-09-11 12:00:00,45.29,45.32,45.26,45.28,62439.0,35.9435,35.9673,35.9196,35.9355,62439.0
2018-09-11 12:10:00,45.29,45.33,45.25,45.33,142446.0,35.9435,35.9752,35.9117,35.9752,142446.0
2018-09-11 12:20:00,45.33,45.4,45.32,45.34,74837.0,35.9752,36.0308,35.9673,35.9831,74837.0
2018-09-11 12:30:00,45.35,45.39,45.32,45.39,74134.0,35.9911,36.0228,35.9673,36.0228,74134.0
2018-09-11 12:40:00,45.38,45.39,45.29,45.29,43022.0,36.0149,36.0228,35.9435,35.9435,43022.0
2018-09-11 12:50:00,45.3,45.33,45.29,45.33,67701.0,35.9514,35.9752,35.9435,35.9752,67701.0
2018-09-11 13:00:00,45.33,45.35,45.3,45.33,57720.0,35.9752,35.9911,35.9514,35.9752,57720.0
2018-09-11 13:10:00,45.33,45.4,45.31,45.4,53071.0,35.9752,36.0308,35.9593,36.0308,53071.0
2018-09-11 13:20:00,45.39,45.44,45.35,45.44,84165.0,36.0228,36.0625,35.9911,36.0625,84165.0
2018-09-11 13:30:00,45.43,45.45,45.39,45.39,57353.0,36.0546,36.0704,36.0228,36.0228,57353.0
2018-09-11 13:40:00,45.39,45.4,45.32,45.35,55084.0,36.0228,36.0308,35.9673,35.9911,55084.0
2018-09-11 13:50:00,45.36,45.37,45.33,45.34,58945.0,35.999,36.0069,35.9752,35.9831,58945.0
2018-09-11 14:00:00,45.34,45.34,45.29,45.3,64646.0,35.9831,35.9831,35.9435,35.9514,64646.0
2018-09-11 14:10:00,45.3,45.3,45.24,45.29,91464.0,35.9514,35.9514,35.9038,35.9435,91464.0
2018-09-11 14:20:00,45.28,45.3,45.25,45.26,44244.0,35.9355,35.9514,35.9117,35.9196,44244.0
2018-09-11 14:30:00,45.25,45.27,45.2,45.21,132717.0,35.9117,35.9276,35.872,35.88,132717.0
2018-09-11 14:40:00,45.21,45.25,45.21,45.23,64603.0,35.88,35.9117,35.88,35.8958,64603.0
2018-09-11 14:50:00,45.23,45.24,45.17,45.17,41258.0,35.8958,35.9038,35.8482,35.8482,41258.0
2018-09-11 15:00:00,45.18,45.24,45.18,45.22,47345.0,35.8562,35.9038,35.8562,35.8879,47345.0
2018-09-11 15:10:00,45.22,45.25,45.19,45.21,232402.0,35.8879,35.9117,35.8641,35.88,232402.0
2018-09-11 15:20:00,45.21,45.26,45.2,45.25,94082.0,35.88,35.9196,35.872,35.9117,94082.0
2018-09-11 15:30:00,45.24,45.26,45.22,45.25,117040.0,35.9038,35.9196,35.8879,35.9117,117040.0
2018-09-11 15:40:00,45.24,45.27,45.22,45.23,180059.0,35.9038,35.9276,35.8879,35.8958,180059.0
2018-09-11 15:50:00,45.23,45.25,45.2,45.21,343814.0,35.8958,35.9117,35.872,35.88,343814.0
2018-09-12 09:30:00,45.08,45.2,44.92,45.01,132840.0,35.7768,35.872,35.6498,35.7212,132840.0
2018-09-12 09:40:00,45.02,45.05,44.92,44.98,99133.0,35.7292,35.753,35.6498,35.6974,99133.0
2018-09-12 09:50:00,44.98,45.09,44.97,45.01,79872.0,35.6974,35.7847,35.6895,35.7212,79872.0
2018-09-12 10:00:00,45.02,45.11,44.94,44.95,89389.0,35.7292,35.8006,35.6657,35.6736,89389.0
2018-09-12 10:10:00,44.95,44.95,44.85,44.88,60770.0,35.6736,35.6736,35.5943,35.6181,60770.0
2018-09-12 10:20:00,44.88,44.88,44.8,44.86,89926.0,35.6181,35.6181,35.5546,35.6022,89926.0
2018-09-12 10:30:00,44.87,45.03,44.83,45.03,82793.0,35.6101,35.7371,35.5784,35.7371,82793.0
2018-09-12 10:40:00,45.02,45.12,45.02,45.08,98262.0,35.7292,35.8085,35.7292,35.7768,98262.0
2018-09-12 10:50:00,45.08,45.12,44.96,44.97,48711.0,35.7768,35.8085,35.6816,35.6895,48711.0
2018-09-12 11:00:00,44.96,45.04,44.92,44.94,68290.0,35.6816,35.745,35.6498,35.6657,68290.0
2018-09-12 11:10:00,44.94,45.23,44.93,45.21,116713.0,35.6657,35.8958,35.6577,35.88,116713.0
2018-09-12 11:20:00,45.21,45.32,45.16,45.32,74572.0,35.88,35.9673,35.8403,35.9673,74572.0
2018-09-12 11:30:00,45.32,45.37,45.14,45.16,63671.0,35.9673,36.0069,35.8244,35.8403,63671.0
2018-09-12 11:40:00,45.16,45.17,45.02,45.05,58740.0,35.8403,35.8482,35.7292,35.753,58740.0
2018-09-12 11:50:00,45.05,45.05,44.97,44.98,57046.0,35.753,35.753,35.6895,35.6974,57046.0
2018-09-12 12:00:00,44.97,45.04,44.9,44.9,74005.0,35.6895,35.745,35.6339,35.6339,74005.0
2018-09-12 12:10:00,44.9,44.95,44.89,44.91,33016.0,35.6339,35.6736,35.626,35.6419,33016.0
2018-09-12 12:20:00,44.91,44.96,44.9,44.95,30752.0,35.6419,35.6816,35.6339,35.6736,30752.0
2018-09-12 12:30:00,44.95,45.0,44.92,44.98,100876.0,35.6736,35.7133,35.6498,35.6974,100876.0
2018-09-12 12:40:00,44.99,45.02,44.95,44.96,37244.0,35.7054,35.7292,35.6736,35.6816,37244.0
2018-09-12 12:50:00,44.96,44.99,44.95,44.97,81631.0,35.6816,35.7054,35.6736,35.6895,81631.0
2018-09-12 13:00:00,44.97,45.03,44.96,45.03,63152.0,35.6895,35.7371,35.6816,35.7371,63152.0
2018-09-12 13:10:00,45.03,45.05,45.02,45.05,145905.0,35.7371,35.753,35.7292,35.753,145905.0
2018-09-12 13:20:00,45.04,45.06,45.03,45.04,37698.0,35.745,35.7609,35.7371,35.745,37698.0
2018-09-12 13:30:00,45.04,45.04,45.0,45.0,69911.0,35.745,35.745,35.7133,35.7133,69911.0
2018-09-12 13:40:00,45.0,45.02,44.91,44.93,71838.0,35.7133,35.7292,35.6419,35.6577,71838.0
2018-09-12 13:50:00,44.93,44.94,44.89,44.94,95663.0,35.6577,35.6657,35.626,35.6657,95663.0
2018-09-12 14:00:00,44.94,44.96,44.91,44.93,58132.0,35.6657,35.6816,35.6419,35.6577,58132.0
2018-09-12 14:10:00,44.92,44.96,44.9,44.94,101996.0,35.6498,35.6816,35.6339,35.6657,101996.0
2018-09-12 14:20:00,44.95,44.98,44.94,44.96,54545.0,35.6736,35.6974,35.6657,35.6816,54545.0
2018-09-12 14:30:00,44.97,45.02,44.95,45.01,46976.0,35.6895,35.7292,35.6736,35.7212,46976.0
2018-09-12 14:40:00,45.01,45.01,44.95,45.0,50202.0,35.7212,35.7212,35.6736,35.7133,50202.0
2018-09-12 14:50:00,44.99,45.0,44.96,44.99,66628.0,35.7054,35.7133,35.6816,35.7054,66628.0
2018-09-12 15:00:00,44.99,45.0,44.96,44.99,80851.0,35.7054,35.7133,35.6816,35.7054,80851.0
2018-09-12 15:10:00,44.99,45.02,44.98,45.0,46028.0,35.7054,35.7292,35.6974,35.7133,46028.0
2018-09-12 15:20:00,45.0,45.03,44.99,45.03,109683.0,35.7133,35.7371,35.7054,35.7371,109683.0
2018-09-12 15:30:00,45.03,45.07,45.0,45.02,124967.0,35.7371,35.7689,35.7133,35.7292,124967.0
2018-09-12 15:40:00,45.02,45.02,44.94,44.96,227767.0,35.7292,35.7292,35.6657,35.6816,227767.0
2018-09-12 15:50:00,44.97,44.99,44.91,44.92,460262.0,35.6895,35.7054,35.6419,35.6498,460262.0
2018-09-13 09:30:00,45.12,45.35,45.12,45.35,126181.0,35.8085,35.9911,35.8085,35.9911,126181.0
2018-09-13 09:40:00,45.35,45.53,45.35,45.47,107983.0,35.9911,36.1339,35.9911,36.0863,107983.0
2018-09-13 09:50:00,45.46,45.47,45.39,45.47,78344.0,36.0784,36.0863,36.0228,36.0863,78344.0
2018-09-13 10:00:00,45.48,45.58,45.48,45.55,89835.0,36.0942,36.1736,36.0942,36.1498,89835.0
2018-09-13 10:10:00,45.54,45.54,45.41,45.43,81327.0,36.1419,36.1419,36.0387,36.0546,81327.0
2018-09-13 10:20:00,45.43,45.43,45.31,45.37,66042.0,36.0546,36.0546,35.9593,36.0069,66042.0
2018-09-13 10:30:00,45.37,45.4,45.2,45.24,81201.0,36.0069,36.0308,35.872,35.9038,81201.0
2018-09-13 10:40:00,45.23,45.3,45.21,45.23,77009.0,35.8958,35.9514,35.88,35.8958,77009.0
2018-09-13 10:50:00,45.24,45.25,45.19,45.22,50219.0,35.9038,35.9117,35.8641,35.8879,50219.0
2018-09-13 11:00:00,45.22,45.38,45.2,45.38,109177.0,35.8879,36.0149,35.872,36.0149,109177.0
2018-09-13 11:10:00,45.38,45.4,45.24,45.25,55454.0,36.0149,36.0308,35.9038,35.9117,55454.0
2018-09-13 11:20:00,45.25,45.32,45.2,45.24,117816.0,35.9117,35.9673,35.872,35.9038,117816.0
2018-09-13 11:30:00,45.25,45.3,45.23,45.3,63252.0,35.9117,35.9514,35.8958,35.9514,63252.0
2018-09-13 11:40:00,45.3,45.31,45.25,45.3,46133.0,35.9514,35.9593,35.9117,35.9514,46133.0
2018-09-13 11:50:00,45.29,45.38,45.29,45.38,45182.0,35.9435,36.0149,35.9435,36.0149,45182.0
2018-09-13 12:00:00,45.39,45.41,45.3,45.31,37746.0,36.0228,36.0387,35.9514,35.9593,37746.0
2018-09-13 12:10:00,45.32,45.37,45.31,45.31,28833.0,35.9673,36.0069,35.9593,35.9593,28833.0
2018-09-13 12:20:00,45.31,45.34,45.3,45.32,46878.0,35.9593,35.9831,35.9514,35.9673,46878.0
2018-09-13 12:30:00,45.33,45.35,45.3,45.34,30362.0,35.9752,35.9911,35.9514,35.9831,30362.0
2018-09-13 12:40:00,45.34,45.36,45.31,45.34,35289.0,35.9831,35.999,35.9593,35.9831,35289.0
2018-09-13 12:50:00,45.34,45.36,45.32,45.35,40700.0,35.9831,35.999,35.9673,35.9911,40700.0
2018-09-13 13:00:00,45.35,45.38,45.33,45.34,54395.0,35.9911,36.0149,35.9752,35.9831,54395.0
2018-09-13 13:10:00,45.33,45.39,45.32,45.39,46213.0,35.9752,36.0228,35.9673,36.0228,46213.0
2018-09-13 13:20:00,45.38,45.42,45.37,45.41,131139.0,36.0149,36.0466,36.0069,36.0387,131139.0
2018-09-13 13:30:00,45.41,45.42,45.37,45.4,70637.0,36.0387,36.0466,36.0069,36.0308,70637.0
2018-09-13 13:40:00,45.4,45.44,45.39,45.41,91876.0,36.0308,36.0625,36.0228,36.0387,91876.0
2018-09-13 13:50:00,45.41,45.43,45.39,45.4,67170.0,36.0387,36.0546,36.0228,36.0308,67170.0
2018-09-13 14:00:00,45.39,45.46,45.39,45.43,57946.0,36.0228,36.0784,36.0228,36.0546,57946.0
2018-09-13 14:10:00,45.43,45.45,45.4,45.4,68184.0,36.0546,36.0704,36.0308,36.0308,68184.0
2018-09-13 14:20:00,45.4,45.48,45.39,45.44,66756.0,36.0308,36.0942,36.0228,36.0625,66756.0
2018-09-13 14:30:00,45.45,45.53,45.44,45.51,64766.0,36.0704,36.1339,36.0625,36.1181,64766.0
2018-09-13 14:40:00,45.52,45.53,45.5,45.51,50520.0,36.126,36.1339,36.1101,36.1181,50520.0
2018-09-13 14:50:00,45.51,45.55,45.5,45.53,79160.0,36.1181,36.1498,36.1101,36.1339,79160.0
2018-09-13 15:00:00,45.53,45.54,45.51,45.53,66206.0,36.1339,36.1419,36.1181,36.1339,66206.0
2018-09-13 15:10:00,45.52,45.58,45.52,45.56,153572.0,36.126,36.1736,36.126,36.1577,153572.0
2018-09-13 15:20:00,45.56,45.56,45.5,45.51,71713.0,36.1577,36.1577,36.1101,36.1181,71713.0
2018-09-13 15:30:00,45.5,45.55,45.49,45.52,183529.0,36.1101,36.1498,36.1022,36.126,183529.0
2018-09-13 15:40:00,45.52,45.55,45.45,45.5,249876.0,36.126,36.1498,36.0704,36.1101,249876.0
2018-09-13 15:50:00,45.51,45.58,45.49,45.52,374340.0,36.1181,36.1736,36.1022,36.126,374340.0
2018-09-14 09:30:00,45.64,46.16,45.64,46.11,140746.0,36.2212,36.6339,36.2212,36.5942,140746.0
2018-09-14 09:40:00,46.12,46.21,46.03,46.12,72366.0,36.6022,36.6736,36.5307,36.6022,72366.0
2018-09-14 09:50:00,46.12,46.2,46.1,46.16,52648.0,36.6022,36.6657,36.5863,36.6339,52648.0
2018-09-14 10:00:00,46.16,46.18,46.04,46.05,73987.0,36.6339,36.6498,36.5387,36.5466,73987.0
2018-09-14 10:10:00,46.05,46.24,46.04,46.23,163995.0,36.5466,36.6974,36.5387,36.6895,163995.0
2018-09-14 10:20:00,46.23,46.25,46.14,46.2,49473.0,36.6895,36.7053,36.618,36.6657,49473.0
2018-09-14 10:30:00,46.21,46.3,46.2,46.25,93310.0,36.6736,36.745,36.6657,36.7053,93310.0
2018-09-14 10:40:00,46.26,46.27,46.12,46.22,163295.0,36.7133,36.7212,36.6022,36.6815,163295.0
2018-09-14 10:50:00,46.23,46.23,46.12,46.13,38090.0,36.6895,36.6895,36.6022,36.6101,38090.0
2018-09-14 11:00:00,46.15,46.22,46.11,46.21,99207.0,36.626,36.6815,36.5942,36.6736,99207.0
2018-09-14 11:10:00,46.22,46.3,46.21,46.29,62368.0,36.6815,36.745,36.6736,36.7371,62368.0
2018-09-14 11:20:00,46.29,46.32,46.26,46.28,61964.0,36.7371,36.7609,36.7133,36.7291,61964.0
2018-09-14 11:30:00,46.29,46.35,46.26,46.31,82204.0,36.7371,36.7847,36.7133,36.753,82204.0
2018-09-14 11:40:00,46.31,46.32,46.29,46.3,59795.0,36.753,36.7609,36.7371,36.745,59795.0
2018-09-14 11:50:00,46.3,46.4,46.3,46.4,59583.0,36.745,36.8244,36.745,36.8244,59583.0
2018-09-14 12:00:00,46.4,46.4,46.16,46.25,219712.0,36.8244,36.8244,36.6339,36.7053,219712.0
2018-09-14 12:10:00,46.26,46.37,46.23,46.3,71033.0,36.7133,36.8006,36.6895,36.745,71033.0
2018-09-14 12:20:00,46.3,46.37,46.27,46.37,52424.0,36.745,36.8006,36.7212,36.8006,52424.0
2018-09-14 12:30:00,46.36,46.39,46.34,46.36,44099.0,36.7926,36.8164,36.7768,36.7926,44099.0
2018-09-14 12:40:00,46.37,46.39,46.33,46.34,45599.0,36.8006,36.8164,36.7688,36.7768,45599.0
2018-09-14 12:50:00,46.35,46.42,46.33,46.4,42608.0,36.7847,36.8403,36.7688,36.8244,42608.0
2018-09-14 13:00:00,46.39,46.39,46.31,46.32,58216.0,36.8164,36.8164,36.753,36.7609,58216.0
2018-09-14 13:10:00,46.32,46.42,46.31,46.42,39282.0,36.7609,36.8403,36.753,36.8403,39282.0
2018-09-14 13:20:00,46.42,46.46,46.41,46.45,45282.0,36.8403,36.872,36.8323,36.8641,45282.0
2018-09-14 13:30:00,46.45,46.51,46.45,46.51,51807.0,36.8641,36.9117,36.8641,36.9117,51807.0
2018-09-14 13:40:00,46.5,46.54,46.49,46.52,46419.0,36.9037,36.9355,36.8958,36.9196,46419.0
2018-09-14 13:50:00,46.53,46.6,46.52,46.58,56091.0,36.9276,36.9831,36.9196,36.9672,56091.0
2018-09-14 14:00:00,46.58,46.61,46.56,46.61,43526.0,36.9672,36.991,36.9514,36.991,43526.0
2018-09-14 14:10:00,46.61,46.64,46.6,46.62,52447.0,36.991,37.0149,36.9831,36.999,52447.0
2018-09-14 14:20:00,46.62,46.64,46.61,46.63,40943.0,36.999,37.0149,36.991,37.0069,40943.0
2018-09-14 14:30:00,46.63,46.66,46.62,46.65,45286.0,37.0069,37.0307,36.999,37.0228,45286.0
2018-09-14 14:40:00,46.66,46.66,46.57,46.58,93831.0,37.0307,37.0307,36.9593,36.9672,93831.0
2018-09-14 14:50:00,46.58,46.61,46.53,46.61,48197.0,36.9672,36.991,36.9276,36.991,48197.0
2018-09-14 15:00:00,46.6,46.63,46.58,46.59,62351.0,36.9831,37.0069,36.9672,36.9752,62351.0
2018-09-14 15:10:00,46.59,46.62,46.59,46.61,62754.0,36.9752,36.999,36.9752,36.991,62754.0
2018-09-14 15:20:00,46.6,46.61,46.53,46.58,75381.0,36.9831,36.991,36.9276,36.9672,75381.0
2018-09-14 15:30:00,46.58,46.72,46.58,46.72,185861.0,36.9672,37.0783,36.9672,37.0783,185861.0
2018-09-14 15:40:00,46.72,46.72,46.55,46.55,286133.0,37.0783,37.0783,36.9434,36.9434,286133.0
2018-09-14 15:50:00,46.55,46.57,46.51,46.53,455429.0,36.9434,36.9593,36.9117,36.9276,455429.0
2018-09-17 09:30:00,46.63,46.79,46.54,46.72,69201.0,37.0069,37.1339,36.9355,37.0783,69201.0
2018-09-17 09:40:00,46.73,46.84,46.66,46.73,66485.0,37.0863,37.1736,37.0307,37.0863,66485.0
2018-09-17 09:50:00,46.72,46.78,46.65,46.73,179023.0,37.0783,37.126,37.0228,37.0863,179023.0
2018-09-17 10:00:00,46.74,46.79,46.67,46.74,97576.0,37.0942,37.1339,37.0387,37.0942,97576.0
2018-09-17 10:10:00,46.74,46.8,46.68,46.71,102012.0,37.0942,37.1418,37.0466,37.0704,102012.0
2018-09-17 10:20:00,46.72,46.79,46.69,46.72,69631.0,37.0783,37.1339,37.0545,37.0783,69631.0
2018-09-17 10:30:00,46.71,46.75,46.69,46.72,86891.0,37.0704,37.1022,37.0545,37.0783,86891.0
2018-09-17 10:40:00,46.73,46.79,46.71,46.75,127284.0,37.0863,37.1339,37.0704,37.1022,127284.0
2018-09-17 10:50:00,46.76,46.77,46.67,46.67,75317.0,37.1101,37.118,37.0387,37.0387,75317.0
2018-09-17 11:00:00,46.67,46.7,46.63,46.68,121108.0,37.0387,37.0625,37.0069,37.0466,121108.0
2018-09-17 11:10:00,46.68,46.7,46.63,46.7,86397.0,37.0466,37.0625,37.0069,37.0625,86397.0
2018-09-17 11:20:00,46.69,46.7,46.59,46.59,162925.0,37.0545,37.0625,36.9752,36.9752,162925.0
2018-09-17 11:30:00,46.59,46.6,46.51,46.52,85948.0,36.9752,36.9831,36.9117,36.9196,85948.0
2018-09-17 11:40:00,46.51,46.52,46.42,46.45,57427.0,36.9117,36.9196,36.8403,36.8641,57427.0
2018-09-17 11:50:00,46.46,46.49,46.39,46.39,47917.0,36.872,36.8958,36.8164,36.8164,47917.0
2018-09-17 12:00:00,46.39,46.4,46.26,46.27,46217.0,36.8164,36.8244,36.7133,36.7212,46217.0
2018-09-17 12:10:00,46.28,46.33,46.27,46.33,39735.0,36.7291,36.7688,36.7212,36.7688,39735.0
2018-09-17 12:20:00,46.33,46.34,46.27,46.28,40332.0,36.7688,36.7768,36.7212,36.7291,40332.0
2018-09-17 12:30:00,46.28,46.32,46.27,46.3,40766.0,36.7291,36.7609,36.7212,36.745,40766.0
2018-09-17 12:40:00,46.3,46.32,46.27,46.29,51600.0,36.745,36.7609,36.7212,36.7371,51600.0
2018-09-17 12:50:00,46.29,46.32,46.23,46.24,64911.0,36.7371,36.7609,36.6895,36.6974,64911.0
2018-09-17 13:00:00,46.23,46.25,46.17,46.21,35481.0,36.6895,36.7053,36.6418,36.6736,35481.0
2018-09-17 13:10:00,46.2,46.21,46.14,46.16,40303.0,36.6657,36.6736,36.618,36.6339,40303.0
2018-09-17 13:20:00,46.16,46.23,46.14,46.23,35061.0,36.6339,36.6895,36.618,36.6895,35061.0
2018-09-17 13:30:00,46.22,46.23,46.19,46.19,37795.0,36.6815,36.6895,36.6577,36.6577,37795.0
2018-09-17 13:40:00,46.2,46.22,46.14,46.21,64669.0,36.6657,36.6815,36.618,36.6736,64669.0
2018-09-17 13:50:00,46.2,46.3,46.2,46.27,74558.0,36.6657,36.745,36.6657,36.7212,74558.0
2018-09-17 14:00:00,46.28,46.29,46.2,46.2,38036.0,36.7291,36.7371,36.6657,36.6657,38036.0
2018-09-17 14:10:00,46.2,46.26,46.2,46.25,53074.0,36.6657,36.7133,36.6657,36.7053,53074.0
2018-09-17 14:20:00,46.26,46.3,46.25,46.29,31246.0,36.7133,36.745,36.7053,36.7371,31246.0
2018-09-17 14:30:00,46.28,46.3,46.25,46.3,40118.0,36.7291,36.745,36.7053,36.745,40118.0
2018-09-17 14:40:00,46.3,46.34,46.27,46.28,55442.0,36.745,36.7768,36.7212,36.7291,55442.0
2018-09-17 14:50:00,46.28,46.28,46.19,46.22,75682.0,36.7291,36.7291,36.6577,36.6815,75682.0
2018-09-17 15:00:00,46.22,46.24,46.21,46.24,47867.0,36.6815,36.6974,36.6736,36.6974,47867.0
2018-09-17 15:10:00,46.24,46.24,46.16,46.17,63190.0,36.6974,36.6974,36.6339,36.6418,63190.0
2018-09-17 15:20:00,46.16,46.18,46.13,46.13,74348.0,36.6339,36.6498,36.6101,36.6101,74348.0
2018-09-17 15:30:00,46.13,46.17,46.11,46.11,96821.0,36.6101,36.6418,36.5942,36.5942,96821.0
2018-09-17 15:40:00,46.11,46.17,46.07,46.15,179891.0,36.5942,36.6418,36.5625,36.626,179891.0
2018-09-17 15:50:00,46.14,46.19,46.13,46.19,387037.0,36.618,36.6577,36.6101,36.6577,387037.0
2018-09-18 09:30:00,46.3,46.48,46.14,46.42,98074.0,36.745,36.8879,36.618,36.8403,98074.0
2018-09-18 09:40:00,46.41,46.54,46.38,46.45,84315.0,36.8323,36.9355,36.8085,36.8641,84315.0
2018-09-18 09:50:00,46.43,46.44,46.31,46.38,80412.0,36.8482,36.8561,36.753,36.8085,80412.0
2018-09-18 10:00:00,46.38,46.4,46.23,46.28,132512.0,36.8085,36.8244,36.6895,36.7291,132512.0
2018-09-18 10:10:00,46.26,46.48,46.19,46.48,86995.0,36.7133,36.8879,36.6577,36.8879,86995.0
2018-09-18 10:20:00,46.47,46.6,46.46,46.55,107165.0,36.8799,36.9831,36.872,36.9434,107165.0
2018-09-18 10:30:00,46.55,46.67,46.55,46.65,115565.0,36.9434,37.0387,36.9434,37.0228,115565.0
2018-09-18 10:40:00,46.65,46.74,46.61,46.73,83876.0,37.0228,37.0942,36.991,37.0863,83876.0
2018-09-18 10:50:00,46.73,46.74,46.68,46.74,153613.0,37.0863,37.0942,37.0466,37.0942,153613.0
2018-09-18 11:00:00,46.74,46.8,46.66,46.68,104838.0,37.0942,37.1418,37.0307,37.0466,104838.0
2018-09-18 11:10:00,46.68,46.69,46.54,46.61,97465.0,37.0466,37.0545,36.9355,36.991,97465.0
2018-09-18 11:20:00,46.61,46.64,46.52,46.64,100225.0,36.991,37.0149,36.9196,37.0149,100225.0
2018-09-18 11:30:00,46.64,46.67,46.61,46.67,50889.0,37.0149,37.0387,36.991,37.0387,50889.0
2018-09-18 11:40:00,46.67,46.77,46.66,46.76,30862.0,37.0387,37.118,37.0307,37.1101,30862.0
2018-09-18 11:50:00,46.75,46.83,46.74,46.82,58738.0,37.1022,37.1656,37.0942,37.1577,58738.0
2018-09-18 12:00:00,46.82,46.91,46.81,46.89,63403.0,37.1577,37.2291,37.1498,37.2133,63403.0
2018-09-18 12:10:00,46.89,46.94,46.87,46.91,70157.0,37.2133,37.2529,37.1974,37.2291,70157.0
2018-09-18 12:20:00,46.91,46.92,46.76,46.76,76244.0,37.2291,37.2371,37.1101,37.1101,76244.0
2018-09-18 12:30:00,46.76,46.85,46.74,46.83,91014.0,37.1101,37.1815,37.0942,37.1656,91014.0
2018-09-18 12:40:00,46.83,46.85,46.81,46.83,41480.0,37.1656,37.1815,37.1498,37.1656,41480.0
2018-09-18 12:50:00,46.82,46.88,46.82,46.85,58404.0,37.1577,37.2053,37.1577,37.1815,58404.0
2018-09-18 13:00:00,46.86,46.89,46.83,46.87,36203.0,37.1895,37.2133,37.1656,37.1974,36203.0
2018-09-18 13:10:00,46.87,46.89,46.86,46.87,57173.0,37.1974,37.2133,37.1895,37.1974,57173.0
2018-09-18 13:20:00,46.86,46.87,46.83,46.84,42876.0,37.1895,37.1974,37.1656,37.1736,42876.0
2018-09-18 13:30:00,46.85,46.9,46.84,46.89,113193.0,37.1815,37.2212,37.1736,37.2133,113193.0
2018-09-18 13:40:00,46.89,46.94,46.87,46.94,37978.0,37.2133,37.2529,37.1974,37.2529,37978.0
2018-09-18 13:50:00,46.94,46.94,46.92,46.92,32783.0,37.2529,37.2529,37.2371,37.2371,32783.0
2018-09-18 14:00:00,46.92,46.94,46.89,46.94,54126.0,37.2371,37.2529,37.2133,37.2529,54126.0
2018-09-18 14:10:00,46.94,46.98,46.92,46.95,99754.0,37.2529,37.2847,37.2371,37.2609,99754.0
2018-09-18 14:20:00,46.95,46.95,46.9,46.95,94065.0,37.2609,37.2609,37.2212,37.2609,94065.0
2018-09-18 14:30:00,46.94,47.0,46.93,46.98,55759.0,37.2529,37.3006,37.245,37.2847,55759.0
2018-09-18 14:40:00,46.98,47.05,46.96,46.96,330036.0,37.2847,37.3402,37.2688,37.2688,330036.0
2018-09-18 14:50:00,46.97,46.97,46.92,46.95,63445.0,37.2768,37.2768,37.2371,37.2609,63445.0
2018-09-18 15:00:00,46.95,46.96,46.89,46.91,74555.0,37.2609,37.2688,37.2133,37.2291,74555.0
2018-09-18 15:10:00,46.91,46.94,46.9,46.91,63216.0,37.2291,37.2529,37.2212,37.2291,63216.0
2018-09-18 15:20:00,46.91,46.95,46.89,46.89,97084.0,37.2291,37.2609,37.2133,37.2133,97084.0
2018-09-18 15:30:00,46.9,46.94,46.88,46.89,148995.0,37.2212,37.2529,37.2053,37.2133,148995.0
2018-09-18 15:40:00,46.89,46.9,46.82,46.87,231770.0,37.2133,37.2212,37.1577,37.1974,231770.0
2018-09-18 15:50:00,46.86,46.87,46.78,46.81,482616.0,37.1895,37.1974,37.126,37.1498,482616.0
2018-09-19 09:30:00,46.82,47.58,46.82,47.5,280124.0,37.1577,37.7609,37.1577,37.6974,280124.0
2018-09-19 09:40:00,47.5,47.63,47.45,47.56,119934.0,37.6974,37.8005,37.6577,37.745,119934.0
2018-09-19 09:50:00,47.57,47.7,47.5,47.5,94093.0,37.7529,37.8561,37.6974,37.6974,94093.0
2018-09-19 10:00:00,47.49,47.7,47.49,47.7,158661.0,37.6894,37.8561,37.6894,37.8561,158661.0
2018-09-19 10:10:00,47.69,47.75,47.57,47.66,135969.0,37.8482,37.8958,37.7529,37.8244,135969.0
2018-09-19 10:20:00,47.65,47.73,47.6,47.7,90796.0,37.8164,37.8799,37.7767,37.8561,90796.0
2018-09-19 10:30:00,47.7,47.85,47.58,47.84,296796.0,37.8561,37.9751,37.7609,37.9672,296796.0
2018-09-19 10:40:00,47.85,48.11,47.85,48.09,408043.0,37.9751,38.1815,37.9751,38.1656,408043.0
2018-09-19 10:50:00,48.08,48.12,47.95,47.95,151893.0,38.1577,38.1894,38.0545,38.0545,151893.0
2018-09-19 11:00:00,47.96,48.0,47.81,47.93,234286.0,38.0624,38.0942,37.9434,38.0386,234286.0
2018-09-19 11:10:00,47.93,48.04,47.89,48.03,145947.0,38.0386,38.1259,38.0069,38.118,145947.0
2018-09-19 11:20:00,48.03,48.03,47.8,47.84,70453.0,38.118,38.118,37.9355,37.9672,70453.0
2018-09-19 11:30:00,47.84,47.9,47.82,47.83,67390.0,37.9672,38.0148,37.9513,37.9593,67390.0
2018-09-19 11:40:00,47.82,47.86,47.77,47.85,135883.0,37.9513,37.9831,37.9117,37.9751,135883.0
2018-09-19 11:50:00,47.86,47.9,47.83,47.86,61558.0,37.9831,38.0148,37.9593,37.9831,61558.0
2018-09-19 12:00:00,47.87,47.98,47.87,47.98,45895.0,37.991,38.0783,37.991,38.0783,45895.0
2018-09-19 12:10:00,47.97,48.02,47.94,48.01,55356.0,38.0704,38.1101,38.0466,38.1021,55356.0
2018-09-19 12:20:00,48.01,48.01,47.95,47.97,37620.0,38.1021,38.1021,38.0545,38.0704,37620.0
2018-09-19 12:30:00,47.97,47.98,47.92,47.93,52704.0,38.0704,38.0783,38.0307,38.0386,52704.0
2018-09-19 12:40:00,47.93,47.95,47.91,47.93,64876.0,38.0386,38.0545,38.0228,38.0386,64876.0
2018-09-19 12:50:00,47.93,48.05,47.93,48.04,59740.0,38.0386,38.1339,38.0386,38.1259,59740.0
2018-09-19 13:00:00,48.04,48.08,48.03,48.08,91174.0,38.1259,38.1577,38.118,38.1577,91174.0
2018-09-19 13:10:00,48.08,48.09,47.96,47.97,45266.0,38.1577,38.1656,38.0624,38.0704,45266.0
2018-09-19 13:20:00,47.96,48.01,47.93,47.94,53638.0,38.0624,38.1021,38.0386,38.0466,53638.0
2018-09-19 13:30:00,47.94,47.97,47.93,47.96,51479.0,38.0466,38.0704,38.0386,38.0624,51479.0
2018-09-19 13:40:00,47.96,47.97,47.92,47.93,29990.0,38.0624,38.0704,38.0307,38.0386,29990.0
2018-09-19 13:50:00,47.94,47.99,47.92,47.94,42538.0,38.0466,38.0863,38.0307,38.0466,42538.0
2018-09-19 14:00:00,47.93,47.98,47.93,47.97,33805.0,38.0386,38.0783,38.0386,38.0704,33805.0
2018-09-19 14:10:00,47.98,48.01,47.93,47.98,53050.0,38.0783,38.1021,38.0386,38.0783,53050.0
2018-09-19 14:20:00,47.98,47.99,47.91,47.92,37923.0,38.0783,38.0863,38.0228,38.0307,37923.0
2018-09-19 14:30:00,47.93,47.93,47.88,47.93,39687.0,38.0386,38.0386,37.999,38.0386,39687.0
2018-09-19 14:40:00,47.93,48.01,47.92,48.0,72922.0,38.0386,38.1021,38.0307,38.0942,72922.0
2018-09-19 14:50:00,47.99,48.03,47.98,48.0,35648.0,38.0863,38.118,38.0783,38.0942,35648.0
2018-09-19 15:00:00,48.0,48.01,47.97,47.98,60649.0,38.0942,38.1021,38.0704,38.0783,60649.0
2018-09-19 15:10:00,47.98,47.99,47.91,47.95,82805.0,38.0783,38.0863,38.0228,38.0545,82805.0
2018-09-19 15:20:00,47.95,47.96,47.86,47.87,65754.0,38.0545,38.0624,37.9831,37.991,65754.0
2018-09-19 15:30:00,47.87,47.93,47.84,47.84,145091.0,37.991,38.0386,37.9672,37.9672,145091.0
2018-09-19 15:40:00,47.84,47.85,47.74,47.74,274484.0,37.9672,37.9751,37.8878,37.8878,274484.0
2018-09-19 15:50:00,47.75,47.78,47.72,47.72,577967.0,37.8958,37.9196,37.872,37.872,577967.0
2018-09-20 09:30:00,48.18,48.68,48.15,48.56,249128.0,38.237,38.6339,38.2132,38.5386,249128.0
2018-09-20 09:40:00,48.57,48.57,48.38,48.42,117334.0,38.5466,38.5466,38.3958,38.4275,117334.0
2018-09-20 09:50:00,48.41,48.47,48.36,48.37,139410.0,38.4196,38.4672,38.3799,38.3878,139410.0
2018-09-20 10:00:00,48.38,48.41,48.24,48.24,160841.0,38.3958,38.4196,38.2847,38.2847,160841.0
2018-09-20 10:10:00,48.23,48.52,48.22,48.52,135605.0,38.2767,38.5069,38.2688,38.5069,135605.0
2018-09-20 10:20:00,48.53,48.53,48.23,48.23,136902.0,38.5148,38.5148,38.2767,38.2767,136902.0
2018-09-20 10:30:00,48.23,48.39,48.2,48.27,117280.0,38.2767,38.4037,38.2529,38.3085,117280.0
2018-09-20 10:40:00,48.27,48.43,48.25,48.43,82648.0,38.3085,38.4355,38.2926,38.4355,82648.0
2018-09-20 10:50:00,48.42,48.43,48.3,48.37,87083.0,38.4275,38.4355,38.3323,38.3878,87083.0
2018-09-20 11:00:00,48.38,48.46,48.37,48.41,76418.0,38.3958,38.4593,38.3878,38.4196,76418.0
2018-09-20 11:10:00,48.41,48.45,48.34,48.34,91243.0,38.4196,38.4513,38.364,38.364,91243.0
2018-09-20 11:20:00,48.34,48.42,48.28,48.42,48822.0,38.364,38.4275,38.3164,38.4275,48822.0
2018-09-20 11:30:00,48.41,48.46,48.38,48.42,92627.0,38.4196,38.4593,38.3958,38.4275,92627.0
2018-09-20 11:40:00,48.42,48.49,48.38,48.48,84744.0,38.4275,38.4831,38.3958,38.4751,84744.0
2018-09-20 11:50:00,48.48,48.52,48.44,48.47,68602.0,38.4751,38.5069,38.4434,38.4672,68602.0
2018-09-20 12:00:00,48.47,48.49,48.42,48.43,60332.0,38.4672,38.4831,38.4275,38.4355,60332.0
2018-09-20 12:10:00,48.43,48.45,48.39,48.43,44742.0,38.4355,38.4513,38.4037,38.4355,44742.0
2018-09-20 12:20:00,48.43,48.45,48.41,48.42,37019.0,38.4355,38.4513,38.4196,38.4275,37019.0
2018-09-20 12:30:00,48.43,48.47,48.38,48.46,36576.0,38.4355,38.4672,38.3958,38.4593,36576.0
2018-09-20 12:40:00,48.46,48.54,48.46,48.5,55095.0,38.4593,38.5227,38.4593,38.491,55095.0
2018-09-20 12:50:00,48.5,48.57,48.48,48.56,47476.0,38.491,38.5466,38.4751,38.5386,47476.0
2018-09-20 13:00:00,48.56,48.59,48.54,48.54,29142.0,38.5386,38.5624,38.5227,38.5227,29142.0
2018-09-20 13:10:00,48.54,48.55,48.47,48.5,136304.0,38.5227,38.5307,38.4672,38.491,136304.0
2018-09-20 13:20:00,48.51,48.56,48.49,48.52,40613.0,38.4989,38.5386,38.4831,38.5069,40613.0
2018-09-20 13:30:00,48.51,48.6,48.51,48.55,56658.0,38.4989,38.5704,38.4989,38.5307,56658.0
2018-09-20 13:40:00,48.55,48.61,48.55,48.6,37232.0,38.5307,38.5783,38.5307,38.5704,37232.0
2018-09-20 13:50:00,48.6,48.62,48.58,48.6,42829.0,38.5704,38.5862,38.5545,38.5704,42829.0
2018-09-20 14:00:00,48.61,48.66,48.6,48.62,61668.0,38.5783,38.618,38.5704,38.5862,61668.0
2018-09-20 14:10:00,48.63,48.65,48.62,48.63,118742.0,38.5942,38.61,38.5862,38.5942,118742.0
2018-09-20 14:20:00,48.63,48.64,48.6,48.62,86278.0,38.5942,38.6021,38.5704,38.5862,86278.0
2018-09-20 14:30:00,48.63,48.67,48.62,48.64,53669.0,38.5942,38.6259,38.5862,38.6021,53669.0
2018-09-20 14:40:00,48.63,48.68,48.6,48.67,89868.0,38.5942,38.6339,38.5704,38.6259,89868.0
2018-09-20 14:50:00,48.67,48.71,48.62,48.65,211075.0,38.6259,38.6577,38.5862,38.61,211075.0
2018-09-20 15:00:00,48.66,48.69,48.6,48.63,104414.0,38.618,38.6418,38.5704,38.5942,104414.0
2018-09-20 15:10:00,48.63,48.73,48.63,48.71,100895.0,38.5942,38.6735,38.5942,38.6577,100895.0
2018-09-20 15:20:00,48.7,48.71,48.61,48.63,152311.0,38.6497,38.6577,38.5783,38.5942,152311.0
2018-09-20 15:30:00,48.63,48.64,48.48,48.48,208533.0,38.5942,38.6021,38.4751,38.4751,208533.0
2018-09-20 15:40:00,48.49,48.5,48.4,48.4,295208.0,38.4831,38.491,38.4116,38.4116,295208.0
2018-09-20 15:50:00,48.4,48.44,48.32,48.43,547114.0,38.4116,38.4434,38.3482,38.4355,547114.0
2018-09-21 09:30:00,48.58,48.66,48.33,48.41,1258408.0,38.5545,38.618,38.3561,38.4196,1258408.0
2018-09-21 09:40:00,48.41,48.49,48.23,48.37,125800.0,38.4196,38.4831,38.2767,38.3878,125800.0
2018-09-21 09:50:00,48.37,48.58,48.32,48.42,119140.0,38.3878,38.5545,38.3482,38.4275,119140.0
2018-09-21 10:00:00,48.42,48.44,48.31,48.42,56280.0,38.4275,38.4434,38.3402,38.4275,56280.0
2018-09-21 10:10:00,48.41,48.52,48.35,48.52,79880.0,38.4196,38.5069,38.372,38.5069,79880.0
2018-09-21 10:20:00,48.52,48.52,48.32,48.33,135004.0,38.5069,38.5069,38.3482,38.3561,135004.0
2018-09-21 10:30:00,48.32,48.4,48.24,48.35,70521.0,38.3482,38.4116,38.2847,38.372,70521.0
2018-09-21 10:40:00,48.36,48.45,48.36,48.4,65259.0,38.3799,38.4513,38.3799,38.4116,65259.0
2018-09-21 10:50:00,48.4,48.44,48.32,48.42,128383.0,38.4116,38.4434,38.3482,38.4275,128383.0
2018-09-21 11:00:00,48.42,48.48,48.39,48.47,93403.0,38.4275,38.4751,38.4037,38.4672,93403.0
2018-09-21 11:10:00,48.47,48.5,48.45,48.5,78726.0,38.4672,38.491,38.4513,38.491,78726.0
2018-09-21 11:20:00,48.5,48.59,48.47,48.53,88672.0,38.491,38.5624,38.4672,38.5148,88672.0
2018-09-21 11:30:00,48.53,48.58,48.5,48.55,36991.0,38.5148,38.5545,38.491,38.5307,36991.0
2018-09-21 11:40:00,48.54,48.65,48.54,48.62,40796.0,38.5227,38.61,38.5227,38.5862,40796.0
2018-09-21 11:50:00,48.63,48.65,48.59,48.64,38895.0,38.5942,38.61,38.5624,38.6021,38895.0
2018-09-21 12:00:00,48.64,48.65,48.57,48.6,30967.0,38.6021,38.61,38.5466,38.5704,30967.0
2018-09-21 12:10:00,48.6,48.61,48.53,48.55,33096.0,38.5704,38.5783,38.5148,38.5307,33096.0
2018-09-21 12:20:00,48.54,48.6,48.53,48.55,52539.0,38.5227,38.5704,38.5148,38.5307,52539.0
2018-09-21 12:30:00,48.56,48.61,48.55,48.59,63135.0,38.5386,38.5783,38.5307,38.5624,63135.0
2018-09-21 12:40:00,48.59,48.61,48.57,48.6,110207.0,38.5624,38.5783,38.5466,38.5704,110207.0
2018-09-21 12:50:00,48.6,48.62,48.54,48.56,59926.0,38.5704,38.5862,38.5227,38.5386,59926.0
2018-09-21 13:00:00,48.54,48.55,48.49,48.5,38750.0,38.5227,38.5307,38.4831,38.491,38750.0
2018-09-21 13:10:00,48.5,48.57,48.5,48.56,24737.0,38.491,38.5466,38.491,38.5386,24737.0
2018-09-21 13:20:00,48.56,48.57,48.53,48.53,27393.0,38.5386,38.5466,38.5148,38.5148,27393.0
2018-09-21 13:30:00,48.52,48.56,48.49,48.52,40149.0,38.5069,38.5386,38.4831,38.5069,40149.0
2018-09-21 13:40:00,48.52,48.57,48.52,48.53,20934.0,38.5069,38.5466,38.5069,38.5148,20934.0
2018-09-21 13:50:00,48.53,48.58,48.5,48.58,35414.0,38.5148,38.5545,38.491,38.5545,35414.0
2018-09-21 14:00:00,48.58,48.63,48.58,48.62,77212.0,38.5545,38.5942,38.5545,38.5862,77212.0
2018-09-21 14:10:00,48.62,48.64,48.59,48.63,97228.0,38.5862,38.6021,38.5624,38.5942,97228.0
2018-09-21 14:20:00,48.63,48.68,48.62,48.68,66507.0,38.5942,38.6339,38.5862,38.6339,66507.0
2018-09-21 14:30:00,48.68,48.73,48.68,48.69,63065.0,38.6339,38.6735,38.6339,38.6418,63065.0
2018-09-21 14:40:00,48.69,48.7,48.65,48.68,38678.0,38.6418,38.6497,38.61,38.6339,38678.0
2018-09-21 14:50:00,48.67,48.74,48.67,48.71,84754.0,38.6259,38.6815,38.6259,38.6577,84754.0
2018-09-21 15:00:00,48.71,48.76,48.69,48.76,72648.0,38.6577,38.6973,38.6418,38.6973,72648.0
2018-09-21 15:10:00,48.76,48.82,48.76,48.8,111827.0,38.6973,38.745,38.6973,38.7291,111827.0
2018-09-21 15:20:00,48.8,48.82,48.78,48.79,139942.0,38.7291,38.745,38.7132,38.7212,139942.0
2018-09-21 15:30:00,48.79,48.87,48.77,48.86,169904.0,38.7212,38.7846,38.7053,38.7767,169904.0
2018-09-21 15:40:00,48.87,48.92,48.73,48.78,261448.0,38.7846,38.8243,38.6735,38.7132,261448.0
2018-09-21 15:50:00,48.78,48.82,48.7,48.78,836767.0,38.7132,38.745,38.6497,38.7132,836767.0
2018-09-24 09:30:00,48.63,48.79,48.47,48.59,128509.0,38.5942,38.7212,38.4672,38.5624,128509.0
2018-09-24 09:40:00,48.62,48.76,48.43,48.43,85188.0,38.5862,38.6973,38.4355,38.4355,85188.0
2018-09-24 09:50:00,48.43,48.5,48.34,48.46,64487.0,38.4355,38.491,38.364,38.4593,64487.0
2018-09-24 10:00:00,48.46,48.47,48.28,48.36,96895.0,38.4593,38.4672,38.3164,38.3799,96895.0
2018-09-24 10:10:00,48.36,48.46,48.34,48.46,56179.0,38.3799,38.4593,38.364,38.4593,56179.0
2018-09-24 10:20:00,48.46,48.53,48.37,48.44,104607.0,38.4593,38.5148,38.3878,38.4434,104607.0
2018-09-24 10:30:00,48.43,48.46,48.23,48.24,55832.0,38.4355,38.4593,38.2767,38.2847,55832.0
2018-09-24 10:40:00,48.23,48.38,48.21,48.24,81918.0,38.2767,38.3958,38.2609,38.2847,81918.0
2018-09-24 10:50:00,48.24,48.43,48.24,48.43,47179.0,38.2847,38.4355,38.2847,38.4355,47179.0
2018-09-24 11:00:00,48.42,48.42,48.26,48.37,67585.0,38.4275,38.4275,38.3005,38.3878,67585.0
2018-09-24 11:10:00,48.37,48.45,48.35,48.43,42606.0,38.3878,38.4513,38.372,38.4355,42606.0
2018-09-24 11:20:00,48.43,48.48,48.41,48.44,36713.0,38.4355,38.4751,38.4196,38.4434,36713.0
2018-09-24 11:30:00,48.43,48.51,48.43,48.47,54332.0,38.4355,38.4989,38.4355,38.4672,54332.0
2018-09-24 11:40:00,48.46,48.5,48.43,48.49,36657.0,38.4593,38.491,38.4355,38.4831,36657.0
2018-09-24 11:50:00,48.49,48.53,48.31,48.32,66526.0,38.4831,38.5148,38.3402,38.3482,66526.0
2018-09-24 12:00:00,48.32,48.38,48.27,48.27,28401.0,38.3482,38.3958,38.3085,38.3085,28401.0
2018-09-24 12:10:00,48.26,48.28,48.22,48.25,32533.0,38.3005,38.3164,38.2688,38.2926,32533.0
2018-09-24 12:20:00,48.25,48.34,48.24,48.32,64101.0,38.2926,38.364,38.2847,38.3482,64101.0
2018-09-24 12:30:00,48.32,48.33,48.23,48.23,33511.0,38.3482,38.3561,38.2767,38.2767,33511.0
2018-09-24 12:40:00,48.22,48.24,48.18,48.24,52381.0,38.2688,38.2847,38.237,38.2847,52381.0
2018-09-24 12:50:00,48.24,48.27,48.16,48.18,79174.0,38.2847,38.3085,38.2212,38.237,79174.0
2018-09-24 13:00:00,48.17,48.25,48.16,48.22,32574.0,38.2291,38.2926,38.2212,38.2688,32574.0
2018-09-24 13:10:00,48.21,48.23,48.14,48.16,38305.0,38.2609,38.2767,38.2053,38.2212,38305.0
2018-09-24 13:20:00,48.16,48.21,48.16,48.2,33573.0,38.2212,38.2609,38.2212,38.2529,33573.0
2018-09-24 13:30:00,48.2,48.26,48.19,48.23,96114.0,38.2529,38.3005,38.245,38.2767,96114.0
2018-09-24 13:40:00,48.23,48.26,48.2,48.22,31936.0,38.2767,38.3005,38.2529,38.2688,31936.0
2018-09-24 13:50:00,48.22,48.26,48.18,48.25,50043.0,38.2688,38.3005,38.237,38.2926,50043.0
2018-09-24 14:00:00,48.25,48.27,48.21,48.23,68105.0,38.2926,38.3085,38.2609,38.2767,68105.0
2018-09-24 14:10:00,48.24,48.34,48.23,48.28,101925.0,38.2847,38.364,38.2767,38.3164,101925.0
2018-09-24 14:20:00,48.28,48.33,48.25,48.3,63279.0,38.3164,38.3561,38.2926,38.3323,63279.0
2018-09-24 14:30:00,48.3,48.38,48.29,48.35,64553.0,38.3323,38.3958,38.3243,38.372,64553.0
2018-09-24 14:40:00,48.35,48.39,48.34,48.37,48362.0,38.372,38.4037,38.364,38.3878,48362.0
2018-09-24 14:50:00,48.37,48.4,48.35,48.36,53515.0,38.3878,38.4116,38.372,38.3799,53515.0
2018-09-24 15:00:00,48.36,48.39,48.34,48.36,40962.0,38.3799,38.4037,38.364,38.3799,40962.0
2018-09-24 15:10:00,48.37,48.37,48.3,48.34,69955.0,38.3878,38.3878,38.3323,38.364,69955.0
2018-09-24 15:20:00,48.33,48.39,48.32,48.37,88394.0,38.3561,38.4037,38.3482,38.3878,88394.0
2018-09-24 15:30:00,48.38,48.4,48.35,48.39,95337.0,38.3958,38.4116,38.372,38.4037,95337.0
2018-09-24 15:40:00,48.38,48.39,48.32,48.33,129769.0,38.3958,38.4037,38.3482,38.3561,129769.0
2018-09-24 15:50:00,48.34,48.4,48.33,48.34,458268.0,38.364,38.4116,38.3561,38.364,458268.0
2018-09-25 09:30:00,48.47,48.59,48.41,48.54,159154.0,38.4672,38.5624,38.4196,38.5227,159154.0
2018-09-25 09:40:00,48.53,48.68,48.5,48.51,101400.0,38.5148,38.6339,38.491,38.4989,101400.0
2018-09-25 09:50:00,48.5,48.54,48.39,48.39,52171.0,38.491,38.5227,38.4037,38.4037,52171.0
2018-09-25 10:00:00,48.38,48.5,48.38,48.46,84108.0,38.3958,38.491,38.3958,38.4593,84108.0
2018-09-25 10:10:00,48.45,48.59,48.43,48.55,78673.0,38.4513,38.5624,38.4355,38.5307,78673.0
2018-09-25 10:20:00,48.55,48.57,48.5,48.52,65615.0,38.5307,38.5466,38.491,38.5069,65615.0
2018-09-25 10:30:00,48.51,48.52,48.41,48.44,68186.0,38.4989,38.5069,38.4196,38.4434,68186.0
2018-09-25 10:40:00,48.45,48.51,48.38,48.46,40330.0,38.4513,38.4989,38.3958,38.4593,40330.0
2018-09-25 10:50:00,48.46,48.55,48.45,48.47,67685.0,38.4593,38.5307,38.4513,38.4672,67685.0
2018-09-25 11:00:00,48.47,48.47,48.35,48.4,97405.0,38.4672,38.4672,38.372,38.4116,97405.0
2018-09-25 11:10:00,48.4,48.49,48.37,48.38,101914.0,38.4116,38.4831,38.3878,38.3958,101914.0
2018-09-25 11:20:00,48.38,48.41,48.32,48.41,120525.0,38.3958,38.4196,38.3482,38.4196,120525.0
2018-09-25 11:30:00,48.41,48.47,48.41,48.41,69351.0,38.4196,38.4672,38.4196,38.4196,69351.0
2018-09-25 11:40:00,48.41,48.43,48.37,48.4,60298.0,38.4196,38.4355,38.3878,38.4116,60298.0
2018-09-25 11:50:00,48.41,48.41,48.35,48.4,41847.0,38.4196,38.4196,38.372,38.4116,41847.0
2018-09-25 12:00:00,48.41,48.46,48.39,48.46,59221.0,38.4196,38.4593,38.4037,38.4593,59221.0
2018-09-25 12:10:00,48.46,48.48,48.43,48.46,37411.0,38.4593,38.4751,38.4355,38.4593,37411.0
2018-09-25 12:20:00,48.47,48.47,48.43,48.45,40128.0,38.4672,38.4672,38.4355,38.4513,40128.0
2018-09-25 12:30:00,48.45,48.45,48.4,48.41,69524.0,38.4513,38.4513,38.4116,38.4196,69524.0
2018-09-25 12:40:00,48.41,48.41,48.34,48.34,133087.0,38.4196,38.4196,38.364,38.364,133087.0
2018-09-25 12:50:00,48.34,48.34,48.2,48.22,115393.0,38.364,38.364,38.2529,38.2688,115393.0
2018-09-25 13:00:00,48.22,48.22,48.17,48.2,127688.0,38.2688,38.2688,38.2291,38.2529,127688.0
2018-09-25 13:10:00,48.19,48.22,48.18,48.18,23928.0,38.245,38.2688,38.237,38.237,23928.0
2018-09-25 13:20:00,48.19,48.21,48.17,48.2,87118.0,38.245,38.2609,38.2291,38.2529,87118.0
2018-09-25 13:30:00,48.19,48.21,48.17,48.18,25127.0,38.245,38.2609,38.2291,38.237,25127.0
2018-09-25 13:40:00,48.18,48.18,48.07,48.13,50351.0,38.237,38.237,38.1497,38.1974,50351.0
2018-09-25 13:50:00,48.13,48.17,48.11,48.15,57506.0,38.1974,38.2291,38.1815,38.2132,57506.0
2018-09-25 14:00:00,48.15,48.21,48.13,48.16,72431.0,38.2132,38.2609,38.1974,38.2212,72431.0
2018-09-25 14:10:00,48.16,48.18,48.13,48.15,86166.0,38.2212,38.237,38.1974,38.2132,86166.0
2018-09-25 14:20:00,48.15,48.2,48.13,48.13,56939.0,38.2132,38.2529,38.1974,38.1974,56939.0
2018-09-25 14:30:00,48.13,48.15,48.07,48.09,53140.0,38.1974,38.2132,38.1497,38.1656,53140.0
2018-09-25 14:40:00,48.09,48.09,48.01,48.03,35822.0,38.1656,38.1656,38.1021,38.118,35822.0
2018-09-25 14:50:00,48.03,48.11,48.02,48.1,94545.0,38.118,38.1815,38.1101,38.1736,94545.0
2018-09-25 15:00:00,48.11,48.11,48.03,48.05,95214.0,38.1815,38.1815,38.118,38.1339,95214.0
2018-09-25 15:10:00,48.06,48.1,48.04,48.07,50890.0,38.1418,38.1736,38.1259,38.1497,50890.0
2018-09-25 15:20:00,48.06,48.12,48.05,48.09,100974.0,38.1418,38.1894,38.1339,38.1656,100974.0
2018-09-25 15:30:00,48.1,48.1,48.07,48.08,169066.0,38.1736,38.1736,38.1497,38.1577,169066.0
2018-09-25 15:40:00,48.08,48.09,47.97,47.97,262427.0,38.1577,38.1656,38.0704,38.0704,262427.0
2018-09-25 15:50:00,47.97,48.0,47.9,47.92,777414.0,38.0704,38.0942,38.0148,38.0307,777414.0
2018-09-26 09:30:00,48.02,48.08,47.73,48.05,138613.0,38.1101,38.1577,37.8799,38.1339,138613.0
2018-09-26 09:40:00,48.05,48.05,47.85,47.85,100125.0,38.1339,38.1339,37.9751,37.9751,100125.0
2018-09-26 09:50:00,47.85,47.87,47.79,47.8,82575.0,37.9751,37.991,37.9275,37.9355,82575.0
2018-09-26 10:00:00,47.8,47.85,47.73,47.73,68748.0,37.9355,37.9751,37.8799,37.8799,68748.0
2018-09-26 10:10:00,47.73,47.81,47.72,47.79,50207.0,37.8799,37.9434,37.872,37.9275,50207.0
2018-09-26 10:20:00,47.79,47.85,47.78,47.79,62218.0,37.9275,37.9751,37.9196,37.9275,62218.0
2018-09-26 10:30:00,47.78,47.81,47.69,47.8,80601.0,37.9196,37.9434,37.8482,37.9355,80601.0
2018-09-26 10:40:00,47.8,47.85,47.75,47.77,62509.0,37.9355,37.9751,37.8958,37.9117,62509.0
2018-09-26 10:50:00,47.76,47.85,47.76,47.8,34705.0,37.9037,37.9751,37.9037,37.9355,34705.0
2018-09-26 11:00:00,47.8,47.85,47.75,47.83,77294.0,37.9355,37.9751,37.8958,37.9593,77294.0
2018-09-26 11:10:00,47.83,47.83,47.75,47.82,46456.0,37.9593,37.9593,37.8958,37.9513,46456.0
2018-09-26 11:20:00,47.82,47.82,47.75,47.75,34603.0,37.9513,37.9513,37.8958,37.8958,34603.0
2018-09-26 11:30:00,47.76,47.76,47.6,47.64,63243.0,37.9037,37.9037,37.7767,37.8085,63243.0
2018-09-26 11:40:00,47.64,47.65,47.54,47.57,42739.0,37.8085,37.8164,37.7291,37.7529,42739.0
2018-09-26 11:50:00,47.56,47.63,47.54,47.63,40320.0,37.745,37.8005,37.7291,37.8005,40320.0
2018-09-26 12:00:00,47.63,47.64,47.55,47.55,21098.0,37.8005,37.8085,37.7371,37.7371,21098.0
2018-09-26 12:10:00,47.55,47.57,47.53,47.57,31941.0,37.7371,37.7529,37.7212,37.7529,31941.0
2018-09-26 12:20:00,47.56,47.6,47.51,47.58,56459.0,37.745,37.7767,37.7053,37.7609,56459.0
2018-09-26 12:30:00,47.58,47.59,47.51,47.51,41396.0,37.7609,37.7688,37.7053,37.7053,41396.0
2018-09-26 12:40:00,47.52,47.52,47.45,47.46,47638.0,37.7132,37.7132,37.6577,37.6656,47638.0
2018-09-26 12:50:00,47.46,47.51,47.45,47.51,71930.0,37.6656,37.7053,37.6577,37.7053,71930.0
2018-09-26 13:00:00,47.51,47.53,47.49,47.5,40414.0,37.7053,37.7212,37.6894,37.6974,40414.0
2018-09-26 13:10:00,47.5,47.52,47.46,47.47,29037.0,37.6974,37.7132,37.6656,37.6736,29037.0
2018-09-26 13:20:00,47.47,47.5,47.44,47.49,39738.0,37.6736,37.6974,37.6498,37.6894,39738.0
2018-09-26 13:30:00,47.49,47.52,47.47,47.48,43879.0,37.6894,37.7132,37.6736,37.6815,43879.0
2018-09-26 13:40:00,47.49,47.55,47.47,47.54,73932.0,37.6894,37.7371,37.6736,37.7291,73932.0
2018-09-26 13:50:00,47.55,47.55,47.42,47.51,68309.0,37.7371,37.7371,37.6339,37.7053,68309.0
2018-09-26 14:00:00,47.51,47.56,47.37,47.4,67346.0,37.7053,37.745,37.5942,37.618,67346.0
2018-09-26 14:10:00,47.4,47.58,47.35,47.57,112039.0,37.618,37.7609,37.5783,37.7529,112039.0
2018-09-26 14:20:00,47.58,47.59,47.52,47.59,74617.0,37.7609,37.7688,37.7132,37.7688,74617.0
2018-09-26 14:30:00,47.58,47.6,47.53,47.59,131869.0,37.7609,37.7767,37.7212,37.7688,131869.0
2018-09-26 14:40:00,47.59,47.63,47.49,47.52,75412.0,37.7688,37.8005,37.6894,37.7132,75412.0
2018-09-26 14:50:00,47.51,47.54,47.44,47.45,46915.0,37.7053,37.7291,37.6498,37.6577,46915.0
2018-09-26 15:00:00,47.44,47.46,47.31,47.39,111898.0,37.6498,37.6656,37.5466,37.6101,111898.0
2018-09-26 15:10:00,47.38,47.38,47.32,47.34,72656.0,37.6021,37.6021,37.5545,37.5704,72656.0
2018-09-26 15:20:00,47.34,47.35,47.31,47.32,88643.0,37.5704,37.5783,37.5466,37.5545,88643.0
2018-09-26 15:30:00,47.32,47.33,47.24,47.26,146539.0,37.5545,37.5625,37.491,37.5069,146539.0
2018-09-26 15:40:00,47.25,47.27,47.04,47.15,292260.0,37.499,37.5148,37.3323,37.4196,292260.0
2018-09-26 15:50:00,47.15,47.27,47.14,47.2,823368.0,37.4196,37.5148,37.4117,37.4593,823368.0
2018-09-27 09:30:00,47.35,47.37,46.93,46.98,101288.0,37.5783,37.5942,37.245,37.2847,101288.0
2018-09-27 09:40:00,46.99,47.04,46.94,46.96,382454.0,37.2926,37.3323,37.2529,37.2688,382454.0
2018-09-27 09:50:00,46.96,47.06,46.89,47.05,147860.0,37.2688,37.3482,37.2133,37.3402,147860.0
2018-09-27 10:00:00,47.05,47.21,47.04,47.15,110907.0,37.3402,37.4672,37.3323,37.4196,110907.0
2018-09-27 10:10:00,47.15,47.22,47.14,47.2,118950.0,37.4196,37.4752,37.4117,37.4593,118950.0
2018-09-27 10:20:00,47.2,47.21,47.12,47.16,57744.0,37.4593,37.4672,37.3958,37.4275,57744.0
2018-09-27 10:30:00,47.17,47.27,47.16,47.23,117231.0,37.4355,37.5148,37.4275,37.4831,117231.0
2018-09-27 10:40:00,47.23,47.33,47.19,47.3,58474.0,37.4831,37.5625,37.4514,37.5386,58474.0
2018-09-27 10:50:00,47.31,47.34,47.22,47.23,46861.0,37.5466,37.5704,37.4752,37.4831,46861.0
2018-09-27 11:00:00,47.24,47.29,47.21,47.23,61028.0,37.491,37.5307,37.4672,37.4831,61028.0
2018-09-27 11:10:00,47.24,47.24,47.11,47.13,44310.0,37.491,37.491,37.3879,37.4037,44310.0
2018-09-27 11:20:00,47.13,47.16,47.11,47.15,160614.0,37.4037,37.4275,37.3879,37.4196,160614.0
2018-09-27 11:30:00,47.14,47.19,47.1,47.16,145163.0,37.4117,37.4514,37.3799,37.4275,145163.0
2018-09-27 11:40:00,47.16,47.21,47.11,47.15,118921.0,37.4275,37.4672,37.3879,37.4196,118921.0
2018-09-27 11:50:00,47.15,47.18,47.12,47.18,74098.0,37.4196,37.4434,37.3958,37.4434,74098.0
2018-09-27 12:00:00,47.18,47.18,47.14,47.15,91165.0,37.4434,37.4434,37.4117,37.4196,91165.0
2018-09-27 12:10:00,47.14,47.26,47.1,47.22,108728.0,37.4117,37.5069,37.3799,37.4752,108728.0
2018-09-27 12:20:00,47.22,47.28,47.17,47.26,64737.0,37.4752,37.5228,37.4355,37.5069,64737.0
2018-09-27 12:30:00,47.27,47.36,47.27,47.35,35946.0,37.5148,37.5863,37.5148,37.5783,35946.0
2018-09-27 12:40:00,47.35,47.36,47.27,47.29,99648.0,37.5783,37.5863,37.5148,37.5307,99648.0
2018-09-27 12:50:00,47.29,47.32,47.21,47.23,92316.0,37.5307,37.5545,37.4672,37.4831,92316.0
2018-09-27 13:00:00,47.22,47.26,47.18,47.19,44616.0,37.4752,37.5069,37.4434,37.4514,44616.0
2018-09-27 13:10:00,47.19,47.19,47.15,47.16,33703.0,37.4514,37.4514,37.4196,37.4275,33703.0
2018-09-27 13:20:00,47.16,47.16,47.1,47.14,52342.0,37.4275,37.4275,37.3799,37.4117,52342.0
2018-09-27 13:30:00,47.15,47.2,47.15,47.17,29640.0,37.4196,37.4593,37.4196,37.4355,29640.0
2018-09-27 13:40:00,47.16,47.19,47.14,47.16,34064.0,37.4275,37.4514,37.4117,37.4275,34064.0
2018-09-27 13:50:00,47.17,47.17,47.1,47.11,35317.0,37.4355,37.4355,37.3799,37.3879,35317.0
2018-09-27 14:00:00,47.1,47.12,47.05,47.06,50190.0,37.3799,37.3958,37.3402,37.3482,50190.0
2018-09-27 14:10:00,47.07,47.09,47.02,47.05,50490.0,37.3561,37.372,37.3164,37.3402,50490.0
2018-09-27 14:20:00,47.05,47.1,47.03,47.08,53011.0,37.3402,37.3799,37.3244,37.3641,53011.0
2018-09-27 14:30:00,47.07,47.12,47.02,47.04,45088.0,37.3561,37.3958,37.3164,37.3323,45088.0
2018-09-27 14:40:00,47.04,47.04,47.0,47.02,41230.0,37.3323,37.3323,37.3006,37.3164,41230.0
2018-09-27 14:50:00,47.02,47.04,46.98,47.0,55933.0,37.3164,37.3323,37.2847,37.3006,55933.0
2018-09-27 15:00:00,47.0,47.03,46.98,46.99,53189.0,37.3006,37.3244,37.2847,37.2926,53189.0
2018-09-27 15:10:00,47.0,47.05,46.97,47.05,42357.0,37.3006,37.3402,37.2768,37.3402,42357.0
2018-09-27 15:20:00,47.05,47.05,46.96,46.96,39800.0,37.3402,37.3402,37.2688,37.2688,39800.0
2018-09-27 15:30:00,46.97,46.97,46.88,46.89,112433.0,37.2768,37.2768,37.2053,37.2133,112433.0
2018-09-27 15:40:00,46.9,46.98,46.88,46.91,167244.0,37.2212,37.2847,37.2053,37.2291,167244.0
2018-09-27 15:50:00,46.9,46.99,46.88,46.9,463950.0,37.2212,37.2926,37.2053,37.2212,463950.0
2018-09-28 09:30:00,46.57,46.58,46.24,46.28,246660.0,36.9593,36.9672,36.6974,36.7291,246660.0
2018-09-28 09:40:00,46.28,46.3,46.04,46.06,128777.0,36.7291,36.745,36.5387,36.5545,128777.0
2018-09-28 09:50:00,46.07,46.31,46.06,46.3,125426.0,36.5625,36.753,36.5545,36.745,125426.0
2018-09-28 10:00:00,46.3,46.33,46.22,46.22,128087.0,36.745,36.7688,36.6815,36.6815,128087.0
2018-09-28 10:10:00,46.22,46.32,46.21,46.26,80150.0,36.6815,36.7609,36.6736,36.7133,80150.0
2018-09-28 10:20:00,46.27,46.42,46.26,46.4,110178.0,36.7212,36.8403,36.7133,36.8244,110178.0
2018-09-28 10:30:00,46.39,46.48,46.34,46.47,147802.0,36.8164,36.8879,36.7768,36.8799,147802.0
2018-09-28 10:40:00,46.47,46.65,46.46,46.62,244475.0,36.8799,37.0228,36.872,36.999,244475.0
2018-09-28 10:50:00,46.62,46.67,46.58,46.58,86992.0,36.999,37.0387,36.9672,36.9672,86992.0
2018-09-28 11:00:00,46.59,46.68,46.58,46.63,77989.0,36.9752,37.0466,36.9672,37.0069,77989.0
2018-09-28 11:10:00,46.64,46.66,46.58,46.59,70306.0,37.0149,37.0307,36.9672,36.9752,70306.0
2018-09-28 11:20:00,46.6,46.75,46.59,46.74,164967.0,36.9831,37.1022,36.9752,37.0942,164967.0
2018-09-28 11:30:00,46.74,46.79,46.69,46.77,175996.0,37.0942,37.1339,37.0545,37.118,175996.0
2018-09-28 11:40:00,46.77,46.77,46.67,46.72,86788.0,37.118,37.118,37.0387,37.0783,86788.0
2018-09-28 11:50:00,46.72,46.74,46.65,46.7,140970.0,37.0783,37.0942,37.0228,37.0625,140970.0
2018-09-28 12:00:00,46.71,46.75,46.68,46.74,188114.0,37.0704,37.1022,37.0466,37.0942,188114.0
2018-09-28 12:10:00,46.73,46.82,46.71,46.79,181272.0,37.0863,37.1577,37.0704,37.1339,181272.0
2018-09-28 12:20:00,46.79,46.91,46.78,46.89,100733.0,37.1339,37.2291,37.126,37.2133,100733.0
2018-09-28 12:30:00,46.9,46.93,46.85,46.86,56335.0,37.2212,37.245,37.1815,37.1895,56335.0
2018-09-28 12:40:00,46.85,46.88,46.75,46.77,102119.0,37.1815,37.2053,37.1022,37.118,102119.0
2018-09-28 12:50:00,46.78,46.86,46.77,46.84,89314.0,37.126,37.1895,37.118,37.1736,89314.0
2018-09-28 13:00:00,46.84,46.88,46.8,46.87,75226.0,37.1736,37.2053,37.1418,37.1974,75226.0
2018-09-28 13:10:00,46.87,46.9,46.85,46.89,219127.0,37.1974,37.2212,37.1815,37.2133,219127.0
2018-09-28 13:20:00,46.88,46.88,46.84,46.86,70286.0,37.2053,37.2053,37.1736,37.1895,70286.0
2018-09-28 13:30:00,46.85,46.9,46.84,46.87,86937.0,37.1815,37.2212,37.1736,37.1974,86937.0
2018-09-28 13:40:00,46.87,46.88,46.84,46.85,30110.0,37.1974,37.2053,37.1736,37.1815,30110.0
2018-09-28 13:50:00,46.85,46.86,46.8,46.83,61480.0,37.1815,37.1895,37.1418,37.1656,61480.0
2018-09-28 14:00:00,46.83,46.86,46.76,46.83,76242.0,37.1656,37.1895,37.1101,37.1656,76242.0
2018-09-28 14:10:00,46.82,46.93,46.8,46.9,45070.0,37.1577,37.245,37.1418,37.2212,45070.0
2018-09-28 14:20:00,46.9,46.98,46.89,46.93,81030.0,37.2212,37.2847,37.2133,37.245,81030.0
2018-09-28 14:30:00,46.93,46.93,46.87,46.9,86050.0,37.245,37.245,37.1974,37.2212,86050.0
2018-09-28 14:40:00,46.89,46.91,46.81,46.81,64346.0,37.2133,37.2291,37.1498,37.1498,64346.0
2018-09-28 14:50:00,46.81,46.83,46.77,46.8,62225.0,37.1498,37.1656,37.118,37.1418,62225.0
2018-09-28 15:00:00,46.8,46.8,46.74,46.75,86381.0,37.1418,37.1418,37.0942,37.1022,86381.0
2018-09-28 15:10:00,46.74,46.8,46.72,46.77,158924.0,37.0942,37.1418,37.0783,37.118,158924.0
2018-09-28 15:20:00,46.77,46.85,46.77,46.83,143002.0,37.118,37.1815,37.118,37.1656,143002.0
2018-09-28 15:30:00,46.84,46.84,46.65,46.66,195048.0,37.1736,37.1736,37.0228,37.0307,195048.0
2018-09-28 15:40:00,46.66,46.7,46.6,46.67,263590.0,37.0307,37.0625,36.9831,37.0387,263590.0
2018-09-28 15:50:00,46.67,46.75,46.66,46.71,653650.0,37.0387,37.1022,37.0307,37.0704,653650.0
2018-10-01 09:30:00,46.98,47.21,46.78,46.79,166339.0,37.2847,37.4672,37.126,37.1339,166339.0
2018-10-01 09:40:00,46.78,47.0,46.76,46.97,86731.0,37.126,37.3006,37.1101,37.2768,86731.0
2018-10-01 09:50:00,46.97,47.28,46.96,47.28,66003.0,37.2768,37.5228,37.2688,37.5228,66003.0
2018-10-01 10:00:00,47.28,47.32,47.2,47.32,70173.0,37.5228,37.5545,37.4593,37.5545,70173.0
2018-10-01 10:10:00,47.32,47.35,47.21,47.32,81136.0,37.5545,37.5783,37.4672,37.5545,81136.0
2018-10-01 10:20:00,47.32,47.32,47.18,47.21,94010.0,37.5545,37.5545,37.4434,37.4672,94010.0
2018-10-01 10:30:00,47.21,47.21,47.06,47.14,71540.0,37.4672,37.4672,37.3482,37.4117,71540.0
2018-10-01 10:40:00,47.14,47.16,47.08,47.13,60261.0,37.4117,37.4275,37.3641,37.4037,60261.0
2018-10-01 10:50:00,47.13,47.2,47.11,47.13,55425.0,37.4037,37.4593,37.3879,37.4037,55425.0
2018-10-01 11:00:00,47.12,47.15,47.08,47.08,90802.0,37.3958,37.4196,37.3641,37.3641,90802.0
2018-10-01 11:10:00,47.08,47.11,46.98,46.98,58486.0,37.3641,37.3879,37.2847,37.2847,58486.0
2018-10-01 11:20:00,46.99,47.03,46.91,46.95,102780.0,37.2926,37.3244,37.2291,37.2609,102780.0
2018-10-01 11:30:00,46.95,46.99,46.92,46.92,68120.0,37.2609,37.2926,37.2371,37.2371,68120.0
2018-10-01 11:40:00,46.93,46.94,46.87,46.92,75711.0,37.245,37.2529,37.1974,37.2371,75711.0
2018-10-01 11:50:00,46.92,46.97,46.88,46.89,57925.0,37.2371,37.2768,37.2053,37.2133,57925.0
2018-10-01 12:00:00,46.9,46.95,46.87,46.9,165138.0,37.2212,37.2609,37.1974,37.2212,165138.0
2018-10-01 12:10:00,46.89,46.91,46.85,46.91,92507.0,37.2133,37.2291,37.1815,37.2291,92507.0
2018-10-01 12:20:00,46.91,46.93,46.83,46.9,86012.0,37.2291,37.245,37.1656,37.2212,86012.0
2018-10-01 12:30:00,46.9,46.93,46.88,46.92,47668.0,37.2212,37.245,37.2053,37.2371,47668.0
2018-10-01 12:40:00,46.91,46.92,46.85,46.86,43473.0,37.2291,37.2371,37.1815,37.1895,43473.0
2018-10-01 12:50:00,46.85,46.9,46.85,46.88,35174.0,37.1815,37.2212,37.1815,37.2053,35174.0
2018-10-01 13:00:00,46.87,46.95,46.85,46.92,40691.0,37.1974,37.2609,37.1815,37.2371,40691.0
2018-10-01 13:10:00,46.91,46.94,46.87,46.87,27152.0,37.2291,37.2529,37.1974,37.1974,27152.0
2018-10-01 13:20:00,46.88,46.9,46.83,46.87,88637.0,37.2053,37.2212,37.1656,37.1974,88637.0
2018-10-01 13:30:00,46.88,46.9,46.81,46.82,111506.0,37.2053,37.2212,37.1498,37.1577,111506.0
2018-10-01 13:40:00,46.83,46.87,46.8,46.84,284636.0,37.1656,37.1974,37.1418,37.1736,284636.0
2018-10-01 13:50:00,46.83,46.83,46.74,46.76,63671.0,37.1656,37.1656,37.0942,37.1101,63671.0
2018-10-01 14:00:00,46.76,46.77,46.71,46.74,76872.0,37.1101,37.118,37.0704,37.0942,76872.0
2018-10-01 14:10:00,46.73,46.76,46.69,46.72,36870.0,37.0863,37.1101,37.0545,37.0783,36870.0
2018-10-01 14:20:00,46.73,46.76,46.72,46.75,62786.0,37.0863,37.1101,37.0783,37.1022,62786.0
2018-10-01 14:30:00,46.75,46.75,46.65,46.71,74898.0,37.1022,37.1022,37.0228,37.0704,74898.0
2018-10-01 14:40:00,46.71,46.72,46.68,46.7,26613.0,37.0704,37.0783,37.0466,37.0625,26613.0
2018-10-01 14:50:00,46.7,46.72,46.66,46.69,62283.0,37.0625,37.0783,37.0307,37.0545,62283.0
2018-10-01 15:00:00,46.69,46.71,46.66,46.66,129271.0,37.0545,37.0704,37.0307,37.0307,129271.0
2018-10-01 15:10:00,46.67,46.69,46.63,46.67,87559.0,37.0387,37.0545,37.0069,37.0387,87559.0
2018-10-01 15:20:00,46.66,46.67,46.59,46.64,74159.0,37.0307,37.0387,36.9752,37.0149,74159.0
2018-10-01 15:30:00,46.64,46.71,46.62,46.71,128474.0,37.0149,37.0704,36.999,37.0704,128474.0
2018-10-01 15:40:00,46.71,46.74,46.63,46.71,137090.0,37.0704,37.0942,37.0069,37.0704,137090.0
2018-10-01 15:50:00,46.7,46.79,46.68,46.77,492468.0,37.0625,37.1339,37.0466,37.118,492468.0
2018-10-02 09:30:00,46.7,46.98,46.5,46.94,184626.0,37.0625,37.2847,36.9037,37.2529,184626.0
2018-10-02 09:40:00,46.94,47.07,46.89,46.89,181042.0,37.2529,37.3561,37.2133,37.2133,181042.0
2018-10-02 09:50:00,46.88,46.88,46.54,46.54,115789.0,37.2053,37.2053,36.9355,36.9355,115789.0
2018-10-02 10:00:00,46.53,46.56,46.45,46.49,110198.0,36.9276,36.9514,36.8641,36.8958,110198.0
2018-10-02 10:10:00,46.49,46.5,46.34,46.35,125896.0,36.8958,36.9037,36.7768,36.7847,125896.0
2018-10-02 10:20:00,46.36,46.42,46.34,46.36,60854.0,36.7926,36.8403,36.7768,36.7926,60854.0
2018-10-02 10:30:00,46.36,46.37,46.06,46.12,182325.0,36.7926,36.8006,36.5545,36.6022,182325.0
2018-10-02 10:40:00,46.12,46.25,46.09,46.25,106812.0,36.6022,36.7053,36.5784,36.7053,106812.0
2018-10-02 10:50:00,46.25,46.37,46.2,46.3,87013.0,36.7053,36.8006,36.6657,36.745,87013.0
2018-10-02 11:00:00,46.31,46.37,46.27,46.34,132924.0,36.753,36.8006,36.7212,36.7768,132924.0
2018-10-02 11:10:00,46.34,46.35,46.23,46.25,173600.0,36.7768,36.7847,36.6895,36.7053,173600.0
2018-10-02 11:20:00,46.24,46.34,46.2,46.27,93562.0,36.6974,36.7768,36.6657,36.7212,93562.0
2018-10-02 11:30:00,46.27,46.37,46.25,46.35,112740.0,36.7212,36.8006,36.7053,36.7847,112740.0
2018-10-02 11:40:00,46.34,46.49,46.33,46.45,51549.0,36.7768,36.8958,36.7688,36.8641,51549.0
2018-10-02 11:50:00,46.45,46.45,46.4,46.41,44461.0,36.8641,36.8641,36.8244,36.8323,44461.0
2018-10-02 12:00:00,46.41,46.42,46.28,46.32,102527.0,36.8323,36.8403,36.7291,36.7609,102527.0
2018-10-02 12:10:00,46.32,46.34,46.27,46.29,46621.0,36.7609,36.7768,36.7212,36.7371,46621.0
2018-10-02 12:20:00,46.29,46.35,46.28,46.34,41840.0,36.7371,36.7847,36.7291,36.7768,41840.0
2018-10-02 12:30:00,46.35,46.42,46.33,46.41,42935.0,36.7847,36.8403,36.7688,36.8323,42935.0
2018-10-02 12:40:00,46.41,46.41,46.37,46.41,40895.0,36.8323,36.8323,36.8006,36.8323,40895.0
2018-10-02 12:50:00,46.41,46.44,46.4,46.41,38779.0,36.8323,36.8561,36.8244,36.8323,38779.0
2018-10-02 13:00:00,46.41,46.42,46.38,46.39,33462.0,36.8323,36.8403,36.8085,36.8164,33462.0
2018-10-02 13:10:00,46.39,46.46,46.38,46.44,77212.0,36.8164,36.872,36.8085,36.8561,77212.0
2018-10-02 13:20:00,46.44,46.46,46.41,46.42,23107.0,36.8561,36.872,36.8323,36.8403,23107.0
2018-10-02 13:30:00,46.43,46.45,46.42,46.43,21070.0,36.8482,36.8641,36.8403,36.8482,21070.0
2018-10-02 13:40:00,46.43,46.46,46.42,46.42,36284.0,36.8482,36.872,36.8403,36.8403,36284.0
2018-10-02 13:50:00,46.42,46.43,46.39,46.41,44119.0,36.8403,36.8482,36.8164,36.8323,44119.0
2018-10-02 14:00:00,46.4,46.47,46.4,46.43,44056.0,36.8244,36.8799,36.8244,36.8482,44056.0
2018-10-02 14:10:00,46.43,46.48,46.41,46.48,33672.0,36.8482,36.8879,36.8323,36.8879,33672.0
2018-10-02 14:20:00,46.47,46.5,46.43,46.5,59852.0,36.8799,36.9037,36.8482,36.9037,59852.0
2018-10-02 14:30:00,46.49,46.5,46.43,46.44,105418.0,36.8958,36.9037,36.8482,36.8561,105418.0
2018-10-02 14:40:00,46.44,46.44,46.39,46.44,66746.0,36.8561,36.8561,36.8164,36.8561,66746.0
2018-10-02 14:50:00,46.44,46.45,46.4,46.41,53556.0,36.8561,36.8641,36.8244,36.8323,53556.0
2018-10-02 15:00:00,46.41,46.43,46.33,46.36,85570.0,36.8323,36.8482,36.7688,36.7926,85570.0
2018-10-02 15:10:00,46.36,46.36,46.29,46.29,72071.0,36.7926,36.7926,36.7371,36.7371,72071.0
2018-10-02 15:20:00,46.3,46.4,46.29,46.38,67286.0,36.745,36.8244,36.7371,36.8085,67286.0
2018-10-02 15:30:00,46.38,46.45,46.37,46.43,99534.0,36.8085,36.8641,36.8006,36.8482,99534.0
2018-10-02 15:40:00,46.43,46.48,46.4,46.41,258567.0,36.8482,36.8879,36.8244,36.8323,258567.0
2018-10-02 15:50:00,46.41,46.41,46.35,46.37,588711.0,36.8323,36.8323,36.7847,36.8006,588711.0
2018-10-03 09:30:00,46.67,46.9,46.65,46.9,173924.0,37.0387,37.2212,37.0228,37.2212,173924.0
2018-10-03 09:40:00,46.9,46.99,46.69,46.75,117030.0,37.2212,37.2926,37.0545,37.1022,117030.0
2018-10-03 09:50:00,46.74,46.74,46.42,46.43,106896.0,37.0942,37.0942,36.8403,36.8482,106896.0
2018-10-03 10:00:00,46.43,46.63,46.39,46.6,123399.0,36.8482,37.0069,36.8164,36.9831,123399.0
2018-10-03 10:10:00,46.61,46.63,46.52,46.62,84400.0,36.991,37.0069,36.9196,36.999,84400.0
2018-10-03 10:20:00,46.62,46.69,46.58,46.66,107035.0,36.999,37.0545,36.9672,37.0307,107035.0
2018-10-03 10:30:00,46.66,46.76,46.61,46.69,133640.0,37.0307,37.1101,36.991,37.0545,133640.0
2018-10-03 10:40:00,46.69,46.71,46.62,46.69,42318.0,37.0545,37.0704,36.999,37.0545,42318.0
2018-10-03 10:50:00,46.69,46.75,46.67,46.68,62676.0,37.0545,37.1022,37.0387,37.0466,62676.0
2018-10-03 11:00:00,46.69,46.69,46.61,46.68,62881.0,37.0545,37.0545,36.991,37.0466,62881.0
2018-10-03 11:10:00,46.68,46.69,46.61,46.62,47945.0,37.0466,37.0545,36.991,36.999,47945.0
2018-10-03 11:20:00,46.62,46.71,46.59,46.71,52703.0,36.999,37.0704,36.9752,37.0704,52703.0
2018-10-03 11:30:00,46.7,46.82,46.66,46.8,323105.0,37.0625,37.1577,37.0307,37.1418,323105.0
2018-10-03 11:40:00,46.81,47.0,46.76,47.0,92330.0,37.1498,37.3006,37.1101,37.3006,92330.0
2018-10-03 11:50:00,46.99,47.13,46.99,47.1,118691.0,37.2926,37.4037,37.2926,37.3799,118691.0
2018-10-03 12:00:00,47.1,47.13,46.99,46.99,92101.0,37.3799,37.4037,37.2926,37.2926,92101.0
2018-10-03 12:10:00,46.99,47.09,46.99,47.07,113048.0,37.2926,37.372,37.2926,37.3561,113048.0
2018-10-03 12:20:00,47.06,47.19,47.05,47.18,165118.0,37.3482,37.4514,37.3402,37.4434,165118.0
2018-10-03 12:30:00,47.19,47.29,47.18,47.22,126812.0,37.4514,37.5307,37.4434,37.4752,126812.0
2018-10-03 12:40:00,47.21,47.3,47.19,47.27,92383.0,37.4672,37.5386,37.4514,37.5148,92383.0
2018-10-03 12:50:00,47.27,47.27,47.14,47.15,148511.0,37.5148,37.5148,37.4117,37.4196,148511.0
2018-10-03 13:00:00,47.15,47.25,47.13,47.21,128493.0,37.4196,37.499,37.4037,37.4672,128493.0
2018-10-03 13:10:00,47.21,47.25,47.17,47.21,149992.0,37.4672,37.499,37.4355,37.4672,149992.0
2018-10-03 13:20:00,47.21,47.22,47.13,47.21,43902.0,37.4672,37.4752,37.4037,37.4672,43902.0
2018-10-03 13:30:00,47.2,47.23,47.19,47.21,75837.0,37.4593,37.4831,37.4514,37.4672,75837.0
2018-10-03 13:40:00,47.21,47.25,47.18,47.25,82379.0,37.4672,37.499,37.4434,37.499,82379.0
2018-10-03 13:50:00,47.25,47.32,47.24,47.31,65600.0,37.499,37.5545,37.491,37.5466,65600.0
2018-10-03 14:00:00,47.31,47.34,47.26,47.34,47877.0,37.5466,37.5704,37.5069,37.5704,47877.0
2018-10-03 14:10:00,47.34,47.4,47.27,47.31,124039.0,37.5704,37.618,37.5148,37.5466,124039.0
2018-10-03 14:20:00,47.31,47.33,47.2,47.23,77802.0,37.5466,37.5625,37.4593,37.4831,77802.0
2018-10-03 14:30:00,47.22,47.27,47.1,47.18,183459.0,37.4752,37.5148,37.3799,37.4434,183459.0
2018-10-03 14:40:00,47.18,47.18,47.05,47.06,146883.0,37.4434,37.4434,37.3402,37.3482,146883.0
2018-10-03 14:50:00,47.06,47.13,47.03,47.11,89646.0,37.3482,37.4037,37.3244,37.3879,89646.0
2018-10-03 15:00:00,47.11,47.12,47.03,47.09,71573.0,37.3879,37.3958,37.3244,37.372,71573.0
2018-10-03 15:10:00,47.09,47.13,46.99,47.0,79304.0,37.372,37.4037,37.2926,37.3006,79304.0
2018-10-03 15:20:00,47.0,47.02,46.95,47.0,103152.0,37.3006,37.3164,37.2609,37.3006,103152.0
2018-10-03 15:30:00,47.0,47.07,46.99,47.03,71221.0,37.3006,37.3561,37.2926,37.3244,71221.0
2018-10-03 15:40:00,47.02,47.09,46.99,47.05,207924.0,37.3164,37.372,37.2926,37.3402,207924.0
2018-10-03 15:50:00,47.04,47.11,47.0,47.02,533757.0,37.3323,37.3879,37.3006,37.3164,533757.0
2018-10-04 09:30:00,46.86,47.49,46.85,47.48,209003.0,37.1895,37.6894,37.1815,37.6815,209003.0
2018-10-04 09:40:00,47.46,47.75,47.46,47.74,177380.0,37.6656,37.8958,37.6656,37.8878,177380.0
2018-10-04 09:50:00,47.75,47.85,47.66,47.74,380370.0,37.8958,37.9751,37.8244,37.8878,380370.0
2018-10-04 10:00:00,47.74,47.78,47.6,47.68,177905.0,37.8878,37.9196,37.7767,37.8402,177905.0
2018-10-04 10:10:00,47.68,47.81,47.56,47.75,168296.0,37.8402,37.9434,37.745,37.8958,168296.0
2018-10-04 10:20:00,47.75,47.88,47.71,47.84,233652.0,37.8958,37.999,37.864,37.9672,233652.0
2018-10-04 10:30:00,47.83,47.83,47.63,47.63,153869.0,37.9593,37.9593,37.8005,37.8005,153869.0
2018-10-04 10:40:00,47.63,47.88,47.56,47.88,137144.0,37.8005,37.999,37.745,37.999,137144.0
2018-10-04 10:50:00,47.87,47.93,47.81,47.84,204619.0,37.991,38.0386,37.9434,37.9672,204619.0
2018-10-04 11:00:00,47.84,48.0,47.79,47.79,118691.0,37.9672,38.0942,37.9275,37.9275,118691.0
2018-10-04 11:10:00,47.79,47.91,47.79,47.87,79548.0,37.9275,38.0228,37.9275,37.991,79548.0
2018-10-04 11:20:00,47.87,47.92,47.8,47.8,109313.0,37.991,38.0307,37.9355,37.9355,109313.0
2018-10-04 11:30:00,47.81,47.83,47.68,47.7,126778.0,37.9434,37.9593,37.8402,37.8561,126778.0
2018-10-04 11:40:00,47.69,47.7,47.51,47.51,96406.0,37.8482,37.8561,37.7053,37.7053,96406.0
2018-10-04 11:50:00,47.52,47.62,47.46,47.56,142033.0,37.7132,37.7926,37.6656,37.745,142033.0
2018-10-04 12:00:00,47.55,47.56,47.41,47.47,111364.0,37.7371,37.745,37.6259,37.6736,111364.0
2018-10-04 12:10:00,47.47,47.49,47.36,47.38,68133.0,37.6736,37.6894,37.5863,37.6021,68133.0
2018-10-04 12:20:00,47.39,47.5,47.37,47.5,79545.0,37.6101,37.6974,37.5942,37.6974,79545.0
2018-10-04 12:30:00,47.49,47.62,47.46,47.54,75370.0,37.6894,37.7926,37.6656,37.7291,75370.0
2018-10-04 12:40:00,47.55,47.55,47.49,47.5,61269.0,37.7371,37.7371,37.6894,37.6974,61269.0
2018-10-04 12:50:00,47.5,47.55,47.46,47.5,83545.0,37.6974,37.7371,37.6656,37.6974,83545.0
2018-10-04 13:00:00,47.5,47.51,47.44,47.44,90475.0,37.6974,37.7053,37.6498,37.6498,90475.0
2018-10-04 13:10:00,47.44,47.45,47.31,47.32,56982.0,37.6498,37.6577,37.5466,37.5545,56982.0
2018-10-04 13:20:00,47.32,47.4,47.26,47.36,47933.0,37.5545,37.618,37.5069,37.5863,47933.0
2018-10-04 13:30:00,47.35,47.35,47.23,47.33,64337.0,37.5783,37.5783,37.4831,37.5625,64337.0
2018-10-04 13:40:00,47.34,47.49,47.33,47.41,59637.0,37.5704,37.6894,37.5625,37.6259,59637.0
2018-10-04 13:50:00,47.41,47.45,47.36,47.41,61571.0,37.6259,37.6577,37.5863,37.6259,61571.0
2018-10-04 14:00:00,47.41,47.44,47.36,47.4,100590.0,37.6259,37.6498,37.5863,37.618,100590.0
2018-10-04 14:10:00,47.4,47.41,47.33,47.33,53772.0,37.618,37.6259,37.5625,37.5625,53772.0
2018-10-04 14:20:00,47.34,47.46,47.32,47.43,109154.0,37.5704,37.6656,37.5545,37.6418,109154.0
2018-10-04 14:30:00,47.43,47.57,47.4,47.56,68683.0,37.6418,37.7529,37.618,37.745,68683.0
2018-10-04 14:40:00,47.57,47.62,47.51,47.55,71201.0,37.7529,37.7926,37.7053,37.7371,71201.0
2018-10-04 14:50:00,47.56,47.68,47.56,47.66,106258.0,37.745,37.8402,37.745,37.8244,106258.0
2018-10-04 15:00:00,47.66,47.72,47.63,47.68,98711.0,37.8244,37.872,37.8005,37.8402,98711.0
2018-10-04 15:10:00,47.68,47.75,47.67,47.74,99577.0,37.8402,37.8958,37.8323,37.8878,99577.0
2018-10-04 15:20:00,47.73,47.74,47.66,47.71,111275.0,37.8799,37.8878,37.8244,37.864,111275.0
2018-10-04 15:30:00,47.7,47.72,47.61,47.62,137730.0,37.8561,37.872,37.7847,37.7926,137730.0
2018-10-04 15:40:00,47.63,47.77,47.6,47.75,228195.0,37.8005,37.9117,37.7767,37.8958,228195.0
2018-10-04 15:50:00,47.75,47.81,47.74,47.77,504643.0,37.8958,37.9434,37.8878,37.9117,504643.0
2018-10-05 09:30:00,47.82,47.94,47.54,47.79,176085.0,37.9513,38.0466,37.7291,37.9275,176085.0
2018-10-05 09:40:00,47.8,47.97,47.7,47.94,102382.0,37.9355,38.0704,37.8561,38.0466,102382.0
2018-10-05 09:50:00,47.94,48.26,47.9,47.99,316438.0,38.0466,38.3005,38.0148,38.0863,316438.0
2018-10-05 10:00:00,47.99,48.08,47.95,48.01,115624.0,38.0863,38.1577,38.0545,38.1021,115624.0
2018-10-05 10:10:00,48.01,48.04,47.86,47.91,105273.0,38.1021,38.1259,37.9831,38.0228,105273.0
2018-10-05 10:20:00,47.9,47.93,47.8,47.86,51200.0,38.0148,38.0386,37.9355,37.9831,51200.0
2018-10-05 10:30:00,47.85,47.89,47.77,47.8,61016.0,37.9751,38.0069,37.9117,37.9355,61016.0
2018-10-05 10:40:00,47.79,47.79,47.69,47.7,52262.0,37.9275,37.9275,37.8482,37.8561,52262.0
2018-10-05 10:50:00,47.7,47.8,47.66,47.78,79531.0,37.8561,37.9355,37.8244,37.9196,79531.0
2018-10-05 11:00:00,47.77,47.79,47.59,47.59,83079.0,37.9117,37.9275,37.7688,37.7688,83079.0
2018-10-05 11:10:00,47.59,47.7,47.57,47.66,79582.0,37.7688,37.8561,37.7529,37.8244,79582.0
2018-10-05 11:20:00,47.66,47.68,47.56,47.58,59211.0,37.8244,37.8402,37.745,37.7609,59211.0
2018-10-05 11:30:00,47.57,47.57,47.43,47.52,103763.0,37.7529,37.7529,37.6418,37.7132,103763.0
2018-10-05 11:40:00,47.52,47.52,47.39,47.42,50549.0,37.7132,37.7132,37.6101,37.6339,50549.0
2018-10-05 11:50:00,47.41,47.51,47.38,47.46,69560.0,37.6259,37.7053,37.6021,37.6656,69560.0
2018-10-05 12:00:00,47.47,47.53,47.45,47.53,59813.0,37.6736,37.7212,37.6577,37.7212,59813.0
2018-10-05 12:10:00,47.53,47.62,47.5,47.61,91798.0,37.7212,37.7926,37.6974,37.7847,91798.0
2018-10-05 12:20:00,47.61,47.67,47.51,47.51,80844.0,37.7847,37.8323,37.7053,37.7053,80844.0
2018-10-05 12:30:00,47.51,47.52,47.42,47.45,48232.0,37.7053,37.7132,37.6339,37.6577,48232.0
2018-10-05 12:40:00,47.44,47.45,47.32,47.34,60332.0,37.6498,37.6577,37.5545,37.5704,60332.0
2018-10-05 12:50:00,47.34,47.38,47.28,47.29,64273.0,37.5704,37.6021,37.5228,37.5307,64273.0
2018-10-05 13:00:00,47.28,47.36,47.28,47.34,61529.0,37.5228,37.5863,37.5228,37.5704,61529.0
2018-10-05 13:10:00,47.34,47.35,47.27,47.28,40334.0,37.5704,37.5783,37.5148,37.5228,40334.0
2018-10-05 13:20:00,47.27,47.28,47.17,47.23,58937.0,37.5148,37.5228,37.4355,37.4831,58937.0
2018-10-05 13:30:00,47.22,47.28,47.19,47.28,47599.0,37.4752,37.5228,37.4514,37.5228,47599.0
2018-10-05 13:40:00,47.28,47.37,47.27,47.37,65964.0,37.5228,37.5942,37.5148,37.5942,65964.0
2018-10-05 13:50:00,47.38,47.41,47.32,47.33,38048.0,37.6021,37.6259,37.5545,37.5625,38048.0
2018-10-05 14:00:00,47.33,47.34,47.17,47.17,57388.0,37.5625,37.5704,37.4355,37.4355,57388.0
2018-10-05 14:10:00,47.17,47.23,47.13,47.23,57143.0,37.4355,37.4831,37.4037,37.4831,57143.0
2018-10-05 14:20:00,47.23,47.23,47.09,47.14,104244.0,37.4831,37.4831,37.372,37.4117,104244.0
2018-10-05 14:30:00,47.15,47.28,47.14,47.22,52687.0,37.4196,37.5228,37.4117,37.4752,52687.0
2018-10-05 14:40:00,47.22,47.26,47.17,47.22,77974.0,37.4752,37.5069,37.4355,37.4752,77974.0
2018-10-05 14:50:00,47.23,47.3,47.22,47.27,43739.0,37.4831,37.5386,37.4752,37.5148,43739.0
2018-10-05 15:00:00,47.28,47.38,47.23,47.37,55029.0,37.5228,37.6021,37.4831,37.5942,55029.0
2018-10-05 15:10:00,47.37,47.41,47.34,47.34,50108.0,37.5942,37.6259,37.5704,37.5704,50108.0
2018-10-05 15:20:00,47.34,47.38,47.24,47.26,63904.0,37.5704,37.6021,37.491,37.5069,63904.0
2018-10-05 15:30:00,47.25,47.26,47.18,47.19,71912.0,37.499,37.5069,37.4434,37.4514,71912.0
2018-10-05 15:40:00,47.18,47.34,47.18,47.27,130681.0,37.4434,37.5704,37.4434,37.5148,130681.0
2018-10-05 15:50:00,47.26,47.33,47.22,47.28,387604.0,37.5069,37.5625,37.4752,37.5228,387604.0
2018-10-08 09:30:00,47.09,47.2,47.02,47.08,125393.0,37.372,37.4593,37.3164,37.3641,125393.0
2018-10-08 09:40:00,47.07,47.25,47.0,47.21,52530.0,37.3561,37.499,37.3006,37.4672,52530.0
2018-10-08 09:50:00,47.19,47.28,47.11,47.13,33398.0,37.4514,37.5228,37.3879,37.4037,33398.0
2018-10-08 10:00:00,47.12,47.19,47.09,47.16,67208.0,37.3958,37.4514,37.372,37.4275,67208.0
2018-10-08 10:10:00,47.16,47.4,47.14,47.38,125790.0,37.4275,37.618,37.4117,37.6021,125790.0
2018-10-08 10:20:00,47.38,47.56,47.36,47.41,288625.0,37.6021,37.745,37.5863,37.6259,288625.0
2018-10-08 10:30:00,47.41,47.48,47.37,47.37,40639.0,37.6259,37.6815,37.5942,37.5942,40639.0
2018-10-08 10:40:00,47.36,47.36,47.22,47.27,62401.0,37.5863,37.5863,37.4752,37.5148,62401.0
2018-10-08 10:50:00,47.27,47.3,47.23,47.28,24397.0,37.5148,37.5386,37.4831,37.5228,24397.0
2018-10-08 11:00:00,47.27,47.35,47.27,47.33,32431.0,37.5148,37.5783,37.5148,37.5625,32431.0
2018-10-08 11:10:00,47.34,47.43,47.29,47.41,52275.0,37.5704,37.6418,37.5307,37.6259,52275.0
2018-10-08 11:20:00,47.41,47.56,47.4,47.53,33735.0,37.6259,37.745,37.618,37.7212,33735.0
2018-10-08 11:30:00,47.52,47.65,47.5,47.59,69615.0,37.7132,37.8164,37.6974,37.7688,69615.0
2018-10-08 11:40:00,47.58,47.62,47.39,47.41,55942.0,37.7609,37.7926,37.6101,37.6259,55942.0
2018-10-08 11:50:00,47.41,47.48,47.34,47.34,62019.0,37.6259,37.6815,37.5704,37.5704,62019.0
2018-10-08 12:00:00,47.35,47.46,47.32,47.46,40050.0,37.5783,37.6656,37.5545,37.6656,40050.0
2018-10-08 12:10:00,47.45,47.59,47.43,47.57,42412.0,37.6577,37.7688,37.6418,37.7529,42412.0
2018-10-08 12:20:00,47.57,47.7,47.57,47.66,92014.0,37.7529,37.8561,37.7529,37.8244,92014.0
2018-10-08 12:30:00,47.66,47.69,47.61,47.66,63105.0,37.8244,37.8482,37.7847,37.8244,63105.0
2018-10-08 12:40:00,47.66,47.7,47.64,47.69,22927.0,37.8244,37.8561,37.8085,37.8482,22927.0
2018-10-08 12:50:00,47.7,47.73,47.57,47.58,66134.0,37.8561,37.8799,37.7529,37.7609,66134.0
2018-10-08 13:00:00,47.57,47.64,47.5,47.63,114335.0,37.7529,37.8085,37.6974,37.8005,114335.0
2018-10-08 13:10:00,47.62,47.63,47.52,47.54,55761.0,37.7926,37.8005,37.7132,37.7291,55761.0
2018-10-08 13:20:00,47.54,47.6,47.53,47.6,99996.0,37.7291,37.7767,37.7212,37.7767,99996.0
2018-10-08 13:30:00,47.6,47.65,47.59,47.63,84955.0,37.7767,37.8164,37.7688,37.8005,84955.0
2018-10-08 13:40:00,47.64,47.66,47.61,47.66,70752.0,37.8085,37.8244,37.7847,37.8244,70752.0
2018-10-08 13:50:00,47.66,47.72,47.66,47.7,82427.0,37.8244,37.872,37.8244,37.8561,82427.0
2018-10-08 14:00:00,47.69,48.08,47.67,48.05,281280.0,37.8482,38.1577,37.8323,38.1339,281280.0
2018-10-08 14:10:00,48.04,48.05,47.92,47.96,76867.0,38.1259,38.1339,38.0307,38.0624,76867.0
2018-10-08 14:20:00,47.97,48.02,47.9,47.91,62779.0,38.0704,38.1101,38.0148,38.0228,62779.0
2018-10-08 14:30:00,47.92,47.99,47.9,47.91,59440.0,38.0307,38.0863,38.0148,38.0228,59440.0
2018-10-08 14:40:00,47.9,47.92,47.82,47.84,50172.0,38.0148,38.0307,37.9513,37.9672,50172.0
2018-10-08 14:50:00,47.84,47.87,47.78,47.78,89208.0,37.9672,37.991,37.9196,37.9196,89208.0
2018-10-08 15:00:00,47.78,47.85,47.76,47.8,97592.0,37.9196,37.9751,37.9037,37.9355,97592.0
2018-10-08 15:10:00,47.8,47.89,47.8,47.88,67439.0,37.9355,38.0069,37.9355,37.999,67439.0
2018-10-08 15:20:00,47.88,47.92,47.86,47.91,103604.0,37.999,38.0307,37.9831,38.0228,103604.0
2018-10-08 15:30:00,47.91,47.93,47.83,47.87,129445.0,38.0228,38.0386,37.9593,37.991,129445.0
2018-10-08 15:40:00,47.87,47.9,47.83,47.87,165449.0,37.991,38.0148,37.9593,37.991,165449.0
2018-10-08 15:50:00,47.87,47.88,47.75,47.76,485894.0,37.991,37.999,37.8958,37.9037,485894.0
2018-10-09 09:30:00,47.46,47.52,46.95,46.96,183815.0,37.6656,37.7132,37.2609,37.2688,183815.0
2018-10-09 09:40:00,46.97,47.16,46.81,46.91,339469.0,37.2768,37.4275,37.1498,37.2291,339469.0
2018-10-09 09:50:00,46.91,47.2,46.88,47.08,228563.0,37.2291,37.4593,37.2053,37.3641,228563.0
2018-10-09 10:00:00,47.09,47.15,46.98,47.03,230194.0,37.372,37.4196,37.2847,37.3244,230194.0
2018-10-09 10:10:00,47.03,47.15,46.99,47.08,176203.0,37.3244,37.4196,37.2926,37.3641,176203.0
2018-10-09 10:20:00,47.08,47.28,47.04,47.27,144896.0,37.3641,37.5228,37.3323,37.5148,144896.0
2018-10-09 10:30:00,47.26,47.3,47.06,47.12,229320.0,37.5069,37.5386,37.3482,37.3958,229320.0
2018-10-09 10:40:00,47.12,47.23,47.09,47.16,119971.0,37.3958,37.4831,37.372,37.4275,119971.0
2018-10-09 10:50:00,47.15,47.21,47.1,47.14,211424.0,37.4196,37.4672,37.3799,37.4117,211424.0
2018-10-09 11:00:00,47.14,47.2,47.09,47.17,166834.0,37.4117,37.4593,37.372,37.4355,166834.0
2018-10-09 11:10:00,47.18,47.44,47.17,47.39,130224.0,37.4434,37.6498,37.4355,37.6101,130224.0
2018-10-09 11:20:00,47.4,47.4,47.29,47.36,108620.0,37.618,37.618,37.5307,37.5863,108620.0
2018-10-09 11:30:00,47.35,47.35,47.23,47.24,145753.0,37.5783,37.5783,37.4831,37.491,145753.0
2018-10-09 11:40:00,47.24,47.29,47.21,47.21,219622.0,37.491,37.5307,37.4672,37.4672,219622.0
2018-10-09 11:50:00,47.22,47.4,47.21,47.37,291865.0,37.4752,37.618,37.4672,37.5942,291865.0
2018-10-09 12:00:00,47.37,47.45,47.33,47.38,141476.0,37.5942,37.6577,37.5625,37.6021,141476.0
2018-10-09 12:10:00,47.38,47.43,47.35,47.38,186129.0,37.6021,37.6418,37.5783,37.6021,186129.0
2018-10-09 12:20:00,47.38,47.41,47.3,47.35,48518.0,37.6021,37.6259,37.5386,37.5783,48518.0
2018-10-09 12:30:00,47.34,47.36,47.3,47.31,53929.0,37.5704,37.5863,37.5386,37.5466,53929.0
2018-10-09 12:40:00,47.32,47.33,47.16,47.24,72668.0,37.5545,37.5625,37.4275,37.491,72668.0
2018-10-09 12:50:00,47.24,47.32,47.22,47.32,112833.0,37.491,37.5545,37.4752,37.5545,112833.0
2018-10-09 13:00:00,47.31,47.37,47.26,47.36,109003.0,37.5466,37.5942,37.5069,37.5863,109003.0
2018-10-09 13:10:00,47.36,47.41,47.32,47.36,72476.0,37.5863,37.6259,37.5545,37.5863,72476.0
2018-10-09 13:20:00,47.35,47.4,47.3,47.31,94786.0,37.5783,37.618,37.5386,37.5466,94786.0
2018-10-09 13:30:00,47.31,47.36,47.3,47.35,95740.0,37.5466,37.5863,37.5386,37.5783,95740.0
2018-10-09 13:40:00,47.36,47.41,47.33,47.38,40164.0,37.5863,37.6259,37.5625,37.6021,40164.0
2018-10-09 13:50:00,47.37,47.44,47.35,47.43,44387.0,37.5942,37.6498,37.5783,37.6418,44387.0
2018-10-09 14:00:00,47.43,47.44,47.31,47.33,56781.0,37.6418,37.6498,37.5466,37.5625,56781.0
2018-10-09 14:10:00,47.34,47.44,47.33,47.43,86125.0,37.5704,37.6498,37.5625,37.6418,86125.0
2018-10-09 14:20:00,47.42,47.5,47.42,47.45,46673.0,37.6339,37.6974,37.6339,37.6577,46673.0
2018-10-09 14:30:00,47.45,47.48,47.43,47.47,44004.0,37.6577,37.6815,37.6418,37.6736,44004.0
2018-10-09 14:40:00,47.47,47.5,47.41,47.43,53729.0,37.6736,37.6974,37.6259,37.6418,53729.0
2018-10-09 14:50:00,47.42,47.49,47.42,47.43,51627.0,37.6339,37.6894,37.6339,37.6418,51627.0
2018-10-09 15:00:00,47.43,47.49,47.43,47.46,78923.0,37.6418,37.6894,37.6418,37.6656,78923.0
2018-10-09 15:10:00,47.46,47.51,47.44,47.51,66153.0,37.6656,37.7053,37.6498,37.7053,66153.0
2018-10-09 15:20:00,47.5,47.51,47.4,47.46,108608.0,37.6974,37.7053,37.618,37.6656,108608.0
2018-10-09 15:30:00,47.45,47.46,47.39,47.43,133380.0,37.6577,37.6656,37.6101,37.6418,133380.0
2018-10-09 15:40:00,47.43,47.52,47.39,47.5,213549.0,37.6418,37.7132,37.6101,37.6974,213549.0
2018-10-09 15:50:00,47.49,47.52,47.42,47.44,557422.0,37.6894,37.7132,37.6339,37.6498,557422.0
2018-10-10 09:30:00,47.52,47.72,47.34,47.55,294935.0,37.7132,37.872,37.5704,37.7371,294935.0
2018-10-10 09:40:00,47.54,47.64,47.35,47.35,74932.0,37.7291,37.8085,37.5783,37.5783,74932.0
2018-10-10 09:50:00,47.34,47.48,47.3,47.31,122754.0,37.5704,37.6815,37.5386,37.5466,122754.0
2018-10-10 10:00:00,47.31,47.31,47.06,47.2,131281.0,37.5466,37.5466,37.3482,37.4593,131281.0
2018-10-10 10:10:00,47.2,47.21,46.98,47.09,94726.0,37.4593,37.4672,37.2847,37.372,94726.0
2018-10-10 10:20:00,47.1,47.34,47.1,47.31,138920.0,37.3799,37.5704,37.3799,37.5466,138920.0
2018-10-10 10:30:00,47.32,47.36,47.17,47.23,81633.0,37.5545,37.5863,37.4355,37.4831,81633.0
2018-10-10 10:40:00,47.23,47.34,47.18,47.32,86486.0,37.4831,37.5704,37.4434,37.5545,86486.0
2018-10-10 10:50:00,47.33,47.46,47.32,47.45,94576.0,37.5625,37.6656,37.5545,37.6577,94576.0
2018-10-10 11:00:00,47.45,47.5,47.37,47.39,85320.0,37.6577,37.6974,37.5942,37.6101,85320.0
2018-10-10 11:10:00,47.39,47.39,47.25,47.27,66996.0,37.6101,37.6101,37.499,37.5148,66996.0
2018-10-10 11:20:00,47.28,47.4,47.2,47.36,159070.0,37.5228,37.618,37.4593,37.5863,159070.0
2018-10-10 11:30:00,47.36,47.37,47.22,47.24,146303.0,37.5863,37.5942,37.4752,37.491,146303.0
2018-10-10 11:40:00,47.24,47.45,47.23,47.41,103343.0,37.491,37.6577,37.4831,37.6259,103343.0
2018-10-10 11:50:00,47.42,47.47,47.37,47.38,75578.0,37.6339,37.6736,37.5942,37.6021,75578.0
2018-10-10 12:00:00,47.37,47.38,47.24,47.29,124595.0,37.5942,37.6021,37.491,37.5307,124595.0
2018-10-10 12:10:00,47.29,47.4,47.25,47.39,113200.0,37.5307,37.618,37.499,37.6101,113200.0
2018-10-10 12:20:00,47.39,47.41,47.23,47.24,149950.0,37.6101,37.6259,37.4831,37.491,149950.0
2018-10-10 12:30:00,47.23,47.26,47.18,47.23,121287.0,37.4831,37.5069,37.4434,37.4831,121287.0
2018-10-10 12:40:00,47.23,47.3,47.21,47.28,95623.0,37.4831,37.5386,37.4672,37.5228,95623.0
2018-10-10 12:50:00,47.28,47.4,47.28,47.31,78640.0,37.5228,37.618,37.5228,37.5466,78640.0
2018-10-10 13:00:00,47.3,47.31,47.18,47.22,91848.0,37.5386,37.5466,37.4434,37.4752,91848.0
2018-10-10 13:10:00,47.22,47.39,47.2,47.38,83067.0,37.4752,37.6101,37.4593,37.6021,83067.0
2018-10-10 13:20:00,47.39,47.43,47.27,47.28,47716.0,37.6101,37.6418,37.5148,37.5228,47716.0
2018-10-10 13:30:00,47.26,47.3,47.23,47.24,40250.0,37.5069,37.5386,37.4831,37.491,40250.0
2018-10-10 13:40:00,47.24,47.3,47.13,47.26,43435.0,37.491,37.5386,37.4037,37.5069,43435.0
2018-10-10 13:50:00,47.26,47.26,47.13,47.16,32077.0,37.5069,37.5069,37.4037,37.4275,32077.0
2018-10-10 14:00:00,47.17,47.18,46.95,46.96,138188.0,37.4355,37.4434,37.2609,37.2688,138188.0
2018-10-10 14:10:00,46.96,47.03,46.91,46.94,60288.0,37.2688,37.3244,37.2291,37.2529,60288.0
2018-10-10 14:20:00,46.93,46.93,46.78,46.87,95414.0,37.245,37.245,37.126,37.1974,95414.0
2018-10-10 14:30:00,46.87,46.92,46.67,46.69,90678.0,37.1974,37.2371,37.0387,37.0545,90678.0
2018-10-10 14:40:00,46.69,46.76,46.62,46.73,57163.0,37.0545,37.1101,36.999,37.0863,57163.0
2018-10-10 14:50:00,46.72,46.79,46.7,46.76,65366.0,37.0783,37.1339,37.0625,37.1101,65366.0
2018-10-10 15:00:00,46.76,46.76,46.57,46.59,51700.0,37.1101,37.1101,36.9593,36.9752,51700.0
2018-10-10 15:10:00,46.59,46.6,46.44,46.47,118878.0,36.9752,36.9831,36.8561,36.8799,118878.0
2018-10-10 15:20:00,46.48,46.67,46.47,46.64,119248.0,36.8879,37.0387,36.8799,37.0149,119248.0
2018-10-10 15:30:00,46.65,46.69,46.47,46.48,208884.0,37.0228,37.0545,36.8799,36.8879,208884.0
2018-10-10 15:40:00,46.47,46.65,46.26,46.6,504329.0,36.8799,37.0228,36.7133,36.9831,504329.0
2018-10-10 15:50:00,46.6,46.62,46.14,46.18,560957.0,36.9831,36.999,36.618,36.6498,560957.0
2018-10-11 09:30:00,45.93,45.93,45.12,45.26,210145.0,36.4514,36.4514,35.8085,35.9196,210145.0
2018-10-11 09:40:00,45.26,45.64,45.18,45.63,220367.0,35.9196,36.2212,35.8562,36.2133,220367.0
2018-10-11 09:50:00,45.65,45.94,45.65,45.83,179271.0,36.2292,36.4593,36.2292,36.372,179271.0
2018-10-11 10:00:00,45.84,45.85,45.43,45.61,171622.0,36.38,36.3879,36.0546,36.1974,171622.0
2018-10-11 10:10:00,45.63,45.76,45.57,45.63,159608.0,36.2133,36.3165,36.1657,36.2133,159608.0
2018-10-11 10:20:00,45.61,45.61,45.29,45.42,192237.0,36.1974,36.1974,35.9435,36.0466,192237.0
2018-10-11 10:30:00,45.42,45.52,45.28,45.31,136801.0,36.0466,36.126,35.9355,35.9593,136801.0
2018-10-11 10:40:00,45.3,45.32,45.1,45.14,122781.0,35.9514,35.9673,35.7927,35.8244,122781.0
2018-10-11 10:50:00,45.14,45.27,45.01,45.05,107149.0,35.8244,35.9276,35.7212,35.753,107149.0
2018-10-11 11:00:00,45.05,45.1,44.73,44.76,186561.0,35.753,35.7927,35.499,35.5228,186561.0
2018-10-11 11:10:00,44.76,44.76,44.49,44.63,176184.0,35.5228,35.5228,35.3086,35.4197,176184.0
2018-10-11 11:20:00,44.65,44.94,44.62,44.85,175253.0,35.4355,35.6657,35.4117,35.5943,175253.0
2018-10-11 11:30:00,44.86,45.01,44.75,44.8,154475.0,35.6022,35.7212,35.5149,35.5546,154475.0
2018-10-11 11:40:00,44.82,45.01,44.77,45.01,192528.0,35.5704,35.7212,35.5308,35.7212,192528.0
2018-10-11 11:50:00,45.01,45.13,44.94,45.06,131198.0,35.7212,35.8165,35.6657,35.7609,131198.0
2018-10-11 12:00:00,45.05,45.07,44.94,44.98,105788.0,35.753,35.7689,35.6657,35.6974,105788.0
2018-10-11 12:10:00,44.97,45.09,44.92,45.04,229275.0,35.6895,35.7847,35.6498,35.745,229275.0
2018-10-11 12:20:00,45.05,45.26,45.05,45.11,183400.0,35.753,35.9196,35.753,35.8006,183400.0
2018-10-11 12:30:00,45.1,45.15,44.97,44.97,112611.0,35.7927,35.8323,35.6895,35.6895,112611.0
2018-10-11 12:40:00,44.98,45.0,44.83,44.88,133833.0,35.6974,35.7133,35.5784,35.6181,133833.0
2018-10-11 12:50:00,44.88,44.98,44.85,44.88,84991.0,35.6181,35.6974,35.5943,35.6181,84991.0
2018-10-11 13:00:00,44.86,44.9,44.62,44.68,127731.0,35.6022,35.6339,35.4117,35.4593,127731.0
2018-10-11 13:10:00,44.67,44.88,44.63,44.85,90413.0,35.4514,35.6181,35.4197,35.5943,90413.0
2018-10-11 13:20:00,44.85,44.88,44.63,44.66,90646.0,35.5943,35.6181,35.4197,35.4435,90646.0
2018-10-11 13:30:00,44.66,44.74,44.55,44.61,77223.0,35.4435,35.507,35.3562,35.4038,77223.0
2018-10-11 13:40:00,44.61,44.62,44.43,44.49,176673.0,35.4038,35.4117,35.2609,35.3086,176673.0
2018-10-11 13:50:00,44.48,44.63,44.41,44.62,120511.0,35.3006,35.4197,35.2451,35.4117,120511.0
2018-10-11 14:00:00,44.62,44.66,44.48,44.49,114490.0,35.4117,35.4435,35.3006,35.3086,114490.0
2018-10-11 14:10:00,44.49,44.51,44.34,44.39,395090.0,35.3086,35.3244,35.1895,35.2292,395090.0
2018-10-11 14:20:00,44.4,44.49,44.3,44.33,125402.0,35.2371,35.3086,35.1578,35.1816,125402.0
2018-10-11 14:30:00,44.33,44.34,44.09,44.12,169255.0,35.1816,35.1895,34.9911,35.0149,169255.0
2018-10-11 14:40:00,44.11,44.14,43.58,43.86,287208.0,35.007,35.0308,34.5864,34.8086,287208.0
2018-10-11 14:50:00,43.85,43.99,43.72,43.86,174576.0,34.8006,34.9117,34.6975,34.8086,174576.0
2018-10-11 15:00:00,43.85,44.04,43.76,43.85,165900.0,34.8006,34.9514,34.7292,34.8006,165900.0
2018-10-11 15:10:00,43.84,44.33,43.7,44.32,326753.0,34.7927,35.1816,34.6816,35.1736,326753.0
2018-10-11 15:20:00,44.34,44.36,44.08,44.11,225727.0,35.1895,35.2054,34.9832,35.007,225727.0
2018-10-11 15:30:00,44.1,44.23,43.87,44.03,353776.0,34.999,35.1022,34.8165,34.9435,353776.0
2018-10-11 15:40:00,44.02,44.02,43.72,43.74,360321.0,34.9355,34.9355,34.6975,34.7133,360321.0
2018-10-11 15:50:00,43.74,43.92,43.71,43.76,808967.0,34.7133,34.8562,34.6895,34.7292,808967.0
2018-10-12 09:30:00,44.23,44.48,43.99,44.35,260981.0,35.1022,35.3006,34.9117,35.1974,260981.0
2018-10-12 09:40:00,44.38,44.56,44.14,44.17,178797.0,35.2213,35.3641,35.0308,35.0546,178797.0
2018-10-12 09:50:00,44.18,44.28,44.17,44.21,167611.0,35.0625,35.1419,35.0546,35.0863,167611.0
2018-10-12 10:00:00,44.21,44.25,43.88,43.94,154256.0,35.0863,35.1181,34.8244,34.8721,154256.0
2018-10-12 10:10:00,43.94,43.95,43.53,43.54,176676.0,34.8721,34.88,34.5467,34.5546,176676.0
2018-10-12 10:20:00,43.52,43.67,43.3,43.37,243615.0,34.5387,34.6578,34.3641,34.4197,243615.0
2018-10-12 10:30:00,43.37,43.85,43.36,43.84,195907.0,34.4197,34.8006,34.4118,34.7927,195907.0
2018-10-12 10:40:00,43.84,43.94,43.69,43.71,197672.0,34.7927,34.8721,34.6736,34.6895,197672.0
2018-10-12 10:50:00,43.72,43.91,43.69,43.85,194100.0,34.6975,34.8482,34.6736,34.8006,194100.0
2018-10-12 11:00:00,43.85,43.95,43.76,43.9,283710.0,34.8006,34.88,34.7292,34.8403,283710.0
2018-10-12 11:10:00,43.9,43.96,43.8,43.83,151456.0,34.8403,34.8879,34.7609,34.7848,151456.0
2018-10-12 11:20:00,43.83,43.83,43.63,43.65,112295.0,34.7848,34.7848,34.626,34.6419,112295.0
2018-10-12 11:30:00,43.65,43.71,43.6,43.66,105897.0,34.6419,34.6895,34.6022,34.6498,105897.0
2018-10-12 11:40:00,43.66,43.67,43.38,43.54,98813.0,34.6498,34.6578,34.4276,34.5546,98813.0
2018-10-12 11:50:00,43.54,43.62,43.5,43.52,76018.0,34.5546,34.6181,34.5229,34.5387,76018.0
2018-10-12 12:00:00,43.51,43.51,43.36,43.43,113247.0,34.5308,34.5308,34.4118,34.4673,113247.0
2018-10-12 12:10:00,43.43,43.49,43.31,43.33,77278.0,34.4673,34.5149,34.3721,34.3879,77278.0
2018-10-12 12:20:00,43.32,43.41,43.21,43.27,91463.0,34.38,34.4514,34.2927,34.3403,91463.0
2018-10-12 12:30:00,43.27,43.32,43.07,43.08,156938.0,34.3403,34.38,34.1816,34.1895,156938.0
2018-10-12 12:40:00,43.07,43.11,42.83,42.85,267583.0,34.1816,34.2133,33.9911,34.007,267583.0
2018-10-12 12:50:00,42.84,43.08,42.8,43.0,163536.0,33.9991,34.1895,33.9673,34.126,163536.0
2018-10-12 13:00:00,42.99,43.22,42.91,43.19,125639.0,34.1181,34.3006,34.0546,34.2768,125639.0
2018-10-12 13:10:00,43.21,43.26,43.03,43.09,153113.0,34.2927,34.3324,34.1499,34.1975,153113.0
2018-10-12 13:20:00,43.09,43.29,43.09,43.15,111681.0,34.1975,34.3562,34.1975,34.2451,111681.0
2018-10-12 13:30:00,43.14,43.14,42.96,43.05,99189.0,34.2372,34.2372,34.0943,34.1657,99189.0
2018-10-12 13:40:00,43.06,43.37,43.06,43.36,76079.0,34.1737,34.4197,34.1737,34.4118,76079.0
2018-10-12 13:50:00,43.36,43.38,43.23,43.24,101757.0,34.4118,34.4276,34.3086,34.3165,101757.0
2018-10-12 14:00:00,43.24,43.31,43.14,43.25,71888.0,34.3165,34.3721,34.2372,34.3245,71888.0
2018-10-12 14:10:00,43.23,43.29,43.04,43.27,172125.0,34.3086,34.3562,34.1578,34.3403,172125.0
2018-10-12 14:20:00,43.28,43.34,43.15,43.34,101258.0,34.3483,34.3959,34.2451,34.3959,101258.0
2018-10-12 14:30:00,43.34,43.37,43.19,43.27,97976.0,34.3959,34.4197,34.2768,34.3403,97976.0
2018-10-12 14:40:00,43.28,43.3,43.13,43.18,65337.0,34.3483,34.3641,34.2292,34.2689,65337.0
2018-10-12 14:50:00,43.17,43.47,43.17,43.46,126854.0,34.261,34.4991,34.261,34.4911,126854.0
2018-10-12 15:00:00,43.45,43.56,43.27,43.54,161219.0,34.4832,34.5705,34.3403,34.5546,161219.0
2018-10-12 15:10:00,43.54,43.64,43.48,43.51,618008.0,34.5546,34.634,34.507,34.5308,618008.0
2018-10-12 15:20:00,43.51,43.76,43.49,43.73,160971.0,34.5308,34.7292,34.5149,34.7054,160971.0
2018-10-12 15:30:00,43.73,43.83,43.65,43.68,201990.0,34.7054,34.7848,34.6419,34.6657,201990.0
2018-10-12 15:40:00,43.69,43.98,43.68,43.86,392371.0,34.6736,34.9038,34.6657,34.8086,392371.0
2018-10-12 15:50:00,43.86,44.0,43.81,43.82,734084.0,34.8086,34.9197,34.7689,34.7768,734084.0
2018-10-15 09:30:00,43.8,44.26,43.67,44.18,157735.0,34.7609,35.126,34.6578,35.0625,157735.0
2018-10-15 09:40:00,44.18,44.33,44.05,44.27,85241.0,35.0625,35.1816,34.9594,35.134,85241.0
2018-10-15 09:50:00,44.28,44.37,44.0,44.0,119951.0,35.1419,35.2133,34.9197,34.9197,119951.0
2018-10-15 10:00:00,44.01,44.1,43.81,43.83,102735.0,34.9276,34.999,34.7689,34.7848,102735.0
2018-10-15 10:10:00,43.84,43.94,43.71,43.76,87633.0,34.7927,34.8721,34.6895,34.7292,87633.0
2018-10-15 10:20:00,43.76,44.07,43.76,44.01,67382.0,34.7292,34.9752,34.7292,34.9276,67382.0
2018-10-15 10:30:00,44.01,44.11,43.88,43.95,313230.0,34.9276,35.007,34.8244,34.88,313230.0
2018-10-15 10:40:00,43.96,44.03,43.83,44.0,96950.0,34.8879,34.9435,34.7848,34.9197,96950.0
2018-10-15 10:50:00,44.0,44.04,43.9,43.9,52703.0,34.9197,34.9514,34.8403,34.8403,52703.0
2018-10-15 11:00:00,43.9,44.02,43.88,43.95,67200.0,34.8403,34.9355,34.8244,34.88,67200.0
2018-10-15 11:10:00,43.96,43.96,43.8,43.86,75927.0,34.8879,34.8879,34.7609,34.8086,75927.0
2018-10-15 11:20:00,43.87,44.06,43.87,44.02,118054.0,34.8165,34.9673,34.8165,34.9355,118054.0
2018-10-15 11:30:00,44.03,44.15,44.01,44.12,75589.0,34.9435,35.0387,34.9276,35.0149,75589.0
2018-10-15 11:40:00,44.12,44.19,44.06,44.1,57174.0,35.0149,35.0705,34.9673,34.999,57174.0
2018-10-15 11:50:00,44.1,44.12,43.87,43.9,61807.0,34.999,35.0149,34.8165,34.8403,61807.0
2018-10-15 12:00:00,43.89,43.89,43.72,43.84,69136.0,34.8324,34.8324,34.6975,34.7927,69136.0
2018-10-15 12:10:00,43.84,43.94,43.79,43.83,53428.0,34.7927,34.8721,34.753,34.7848,53428.0
2018-10-15 12:20:00,43.83,43.84,43.76,43.82,58380.0,34.7848,34.7927,34.7292,34.7768,58380.0
2018-10-15 12:30:00,43.82,43.91,43.8,43.81,58898.0,34.7768,34.8482,34.7609,34.7689,58898.0
2018-10-15 12:40:00,43.81,43.89,43.78,43.88,33997.0,34.7689,34.8324,34.7451,34.8244,33997.0
2018-10-15 12:50:00,43.89,43.89,43.81,43.85,32781.0,34.8324,34.8324,34.7689,34.8006,32781.0
2018-10-15 13:00:00,43.85,44.01,43.85,43.98,57990.0,34.8006,34.9276,34.8006,34.9038,57990.0
2018-10-15 13:10:00,43.97,44.04,43.94,44.03,33288.0,34.8959,34.9514,34.8721,34.9435,33288.0
2018-10-15 13:20:00,44.02,44.02,43.91,43.93,19721.0,34.9355,34.9355,34.8482,34.8641,19721.0
2018-10-15 13:30:00,43.93,44.07,43.92,44.05,34673.0,34.8641,34.9752,34.8562,34.9594,34673.0
2018-10-15 13:40:00,44.04,44.09,43.96,44.01,47672.0,34.9514,34.9911,34.8879,34.9276,47672.0
2018-10-15 13:50:00,44.02,44.03,43.92,43.97,85250.0,34.9355,34.9435,34.8562,34.8959,85250.0
2018-10-15 14:00:00,43.98,44.0,43.9,43.94,63716.0,34.9038,34.9197,34.8403,34.8721,63716.0
2018-10-15 14:10:00,43.95,43.96,43.86,43.92,53087.0,34.88,34.8879,34.8086,34.8562,53087.0
2018-10-15 14:20:00,43.92,44.01,43.9,43.91,63695.0,34.8562,34.9276,34.8403,34.8482,63695.0
2018-10-15 14:30:00,43.91,43.99,43.89,43.98,46286.0,34.8482,34.9117,34.8324,34.9038,46286.0
2018-10-15 14:40:00,43.98,44.1,43.98,44.1,52736.0,34.9038,34.999,34.9038,34.999,52736.0
2018-10-15 14:50:00,44.1,44.16,44.09,44.09,47858.0,34.999,35.0467,34.9911,34.9911,47858.0
2018-10-15 15:00:00,44.09,44.1,43.95,43.97,62860.0,34.9911,34.999,34.88,34.8959,62860.0
2018-10-15 15:10:00,43.97,44.02,43.92,43.94,116863.0,34.8959,34.9355,34.8562,34.8721,116863.0
2018-10-15 15:20:00,43.93,44.02,43.89,43.96,66220.0,34.8641,34.9355,34.8324,34.8879,66220.0
2018-10-15 15:30:00,43.94,43.99,43.85,43.97,146411.0,34.8721,34.9117,34.8006,34.8959,146411.0
2018-10-15 15:40:00,43.96,44.04,43.9,43.98,190188.0,34.8879,34.9514,34.8403,34.9038,190188.0
2018-10-15 15:50:00,43.98,44.01,43.77,43.77,744469.0,34.9038,34.9276,34.7371,34.7371,744469.0
2018-10-16 09:30:00,43.95,44.05,43.75,43.76,168391.0,34.88,34.9594,34.7213,34.7292,168391.0
2018-10-16 09:40:00,43.78,43.8,43.48,43.5,129809.0,34.7451,34.7609,34.507,34.5229,129809.0
2018-10-16 09:50:00,43.49,43.61,43.43,43.52,88867.0,34.5149,34.6102,34.4673,34.5387,88867.0
2018-10-16 10:00:00,43.51,43.68,43.5,43.61,114684.0,34.5308,34.6657,34.5229,34.6102,114684.0
2018-10-16 10:10:00,43.61,43.71,43.59,43.66,91329.0,34.6102,34.6895,34.5943,34.6498,91329.0
2018-10-16 10:20:00,43.67,43.8,43.58,43.59,119333.0,34.6578,34.7609,34.5864,34.5943,119333.0
2018-10-16 10:30:00,43.58,43.62,43.51,43.6,142810.0,34.5864,34.6181,34.5308,34.6022,142810.0
2018-10-16 10:40:00,43.61,43.75,43.57,43.73,126586.0,34.6102,34.7213,34.5784,34.7054,126586.0
2018-10-16 10:50:00,43.73,43.77,43.71,43.75,151580.0,34.7054,34.7371,34.6895,34.7213,151580.0
2018-10-16 11:00:00,43.75,43.78,43.66,43.71,90693.0,34.7213,34.7451,34.6498,34.6895,90693.0
2018-10-16 11:10:00,43.7,43.77,43.68,43.73,109052.0,34.6816,34.7371,34.6657,34.7054,109052.0
2018-10-16 11:20:00,43.73,43.77,43.65,43.77,110235.0,34.7054,34.7371,34.6419,34.7371,110235.0
2018-10-16 11:30:00,43.77,43.87,43.75,43.8,119281.0,34.7371,34.8165,34.7213,34.7609,119281.0
2018-10-16 11:40:00,43.8,43.81,43.69,43.69,86364.0,34.7609,34.7689,34.6736,34.6736,86364.0
2018-10-16 11:50:00,43.69,43.71,43.6,43.68,70975.0,34.6736,34.6895,34.6022,34.6657,70975.0
2018-10-16 12:00:00,43.68,43.71,43.61,43.62,68125.0,34.6657,34.6895,34.6102,34.6181,68125.0
2018-10-16 12:10:00,43.61,43.63,43.55,43.58,52822.0,34.6102,34.626,34.5625,34.5864,52822.0
2018-10-16 12:20:00,43.57,43.57,43.48,43.54,44234.0,34.5784,34.5784,34.507,34.5546,44234.0
2018-10-16 12:30:00,43.54,43.6,43.5,43.58,78927.0,34.5546,34.6022,34.5229,34.5864,78927.0
2018-10-16 12:40:00,43.58,43.62,43.55,43.61,58093.0,34.5864,34.6181,34.5625,34.6102,58093.0
2018-10-16 12:50:00,43.6,43.68,43.6,43.63,42804.0,34.6022,34.6657,34.6022,34.626,42804.0
2018-10-16 13:00:00,43.63,43.65,43.55,43.57,46467.0,34.626,34.6419,34.5625,34.5784,46467.0
2018-10-16 13:10:00,43.58,43.61,43.56,43.6,62502.0,34.5864,34.6102,34.5705,34.6022,62502.0
2018-10-16 13:20:00,43.6,43.68,43.58,43.68,62835.0,34.6022,34.6657,34.5864,34.6657,62835.0
2018-10-16 13:30:00,43.68,43.8,43.66,43.79,97889.0,34.6657,34.7609,34.6498,34.753,97889.0
2018-10-16 13:40:00,43.78,43.79,43.68,43.73,131563.0,34.7451,34.753,34.6657,34.7054,131563.0
2018-10-16 13:50:00,43.72,43.76,43.65,43.69,51274.0,34.6975,34.7292,34.6419,34.6736,51274.0
2018-10-16 14:00:00,43.69,43.74,43.68,43.71,60255.0,34.6736,34.7133,34.6657,34.6895,60255.0
2018-10-16 14:10:00,43.72,43.74,43.65,43.68,157193.0,34.6975,34.7133,34.6419,34.6657,157193.0
2018-10-16 14:20:00,43.69,43.76,43.68,43.75,74051.0,34.6736,34.7292,34.6657,34.7213,74051.0
2018-10-16 14:30:00,43.75,43.79,43.74,43.75,82519.0,34.7213,34.753,34.7133,34.7213,82519.0
2018-10-16 14:40:00,43.74,43.83,43.71,43.79,79332.0,34.7133,34.7848,34.6895,34.753,79332.0
2018-10-16 14:50:00,43.8,43.8,43.72,43.74,56430.0,34.7609,34.7609,34.6975,34.7133,56430.0
2018-10-16 15:00:00,43.74,43.77,43.69,43.77,92205.0,34.7133,34.7371,34.6736,34.7371,92205.0
2018-10-16 15:10:00,43.76,43.79,43.7,43.75,58746.0,34.7292,34.753,34.6816,34.7213,58746.0
2018-10-16 15:20:00,43.75,43.75,43.67,43.68,69769.0,34.7213,34.7213,34.6578,34.6657,69769.0
2018-10-16 15:30:00,43.67,43.81,43.64,43.8,122157.0,34.6578,34.7689,34.634,34.7609,122157.0
2018-10-16 15:40:00,43.81,43.9,43.81,43.81,358689.0,34.7689,34.8403,34.7689,34.7689,358689.0
2018-10-16 15:50:00,43.82,43.88,43.76,43.84,593462.0,34.7768,34.8244,34.7292,34.7927,593462.0
2018-10-17 09:30:00,43.92,44.13,43.83,44.1,245665.0,34.8562,35.0228,34.7848,34.999,245665.0
2018-10-17 09:40:00,44.09,44.16,44.02,44.03,77474.0,34.9911,35.0467,34.9355,34.9435,77474.0
2018-10-17 09:50:00,44.03,44.21,44.02,44.17,126820.0,34.9435,35.0863,34.9355,35.0546,126820.0
2018-10-17 10:00:00,44.16,44.34,44.12,44.33,126739.0,35.0467,35.1895,35.0149,35.1816,126739.0
2018-10-17 10:10:00,44.33,44.35,44.13,44.16,140277.0,35.1816,35.1974,35.0228,35.0467,140277.0
2018-10-17 10:20:00,44.16,44.2,44.07,44.19,245499.0,35.0467,35.0784,34.9752,35.0705,245499.0
2018-10-17 10:30:00,44.18,44.18,43.96,43.99,153351.0,35.0625,35.0625,34.8879,34.9117,153351.0
2018-10-17 10:40:00,44.0,44.0,43.84,43.95,60207.0,34.9197,34.9197,34.7927,34.88,60207.0
2018-10-17 10:50:00,43.94,44.07,43.93,44.04,91641.0,34.8721,34.9752,34.8641,34.9514,91641.0
2018-10-17 11:00:00,44.02,44.1,43.96,44.08,88534.0,34.9355,34.999,34.8879,34.9832,88534.0
2018-10-17 11:10:00,44.09,44.18,44.04,44.11,97226.0,34.9911,35.0625,34.9514,35.007,97226.0
2018-10-17 11:20:00,44.12,44.35,44.11,44.34,95806.0,35.0149,35.1974,35.007,35.1895,95806.0
2018-10-17 11:30:00,44.34,44.47,44.29,44.32,85592.0,35.1895,35.2927,35.1498,35.1736,85592.0
2018-10-17 11:40:00,44.32,44.52,44.32,44.48,64826.0,35.1736,35.3324,35.1736,35.3006,64826.0
2018-10-17 11:50:00,44.48,44.7,44.48,44.69,201671.0,35.3006,35.4752,35.3006,35.4673,201671.0
2018-10-17 12:00:00,44.7,44.74,44.62,44.71,82452.0,35.4752,35.507,35.4117,35.4832,82452.0
2018-10-17 12:10:00,44.71,44.85,44.67,44.85,85668.0,35.4832,35.5943,35.4514,35.5943,85668.0
2018-10-17 12:20:00,44.84,44.84,44.79,44.8,48443.0,35.5863,35.5863,35.5466,35.5546,48443.0
2018-10-17 12:30:00,44.81,44.81,44.71,44.81,75316.0,35.5625,35.5625,35.4832,35.5625,75316.0
2018-10-17 12:40:00,44.81,44.94,44.81,44.84,96765.0,35.5625,35.6657,35.5625,35.5863,96765.0
2018-10-17 12:50:00,44.84,44.98,44.83,44.95,133306.0,35.5863,35.6974,35.5784,35.6736,133306.0
2018-10-17 13:00:00,44.95,45.01,44.88,44.88,110611.0,35.6736,35.7212,35.6181,35.6181,110611.0
2018-10-17 13:10:00,44.89,44.89,44.79,44.85,54021.0,35.626,35.626,35.5466,35.5943,54021.0
2018-10-17 13:20:00,44.87,44.95,44.86,44.88,51944.0,35.6101,35.6736,35.6022,35.6181,51944.0
2018-10-17 13:30:00,44.88,44.93,44.84,44.9,56422.0,35.6181,35.6577,35.5863,35.6339,56422.0
2018-10-17 13:40:00,44.9,44.97,44.85,44.86,71235.0,35.6339,35.6895,35.5943,35.6022,71235.0
2018-10-17 13:50:00,44.85,44.93,44.84,44.91,42550.0,35.5943,35.6577,35.5863,35.6419,42550.0
2018-10-17 14:00:00,44.92,44.93,44.74,44.9,68774.0,35.6498,35.6577,35.507,35.6339,68774.0
2018-10-17 14:10:00,44.89,44.89,44.67,44.7,100240.0,35.626,35.626,35.4514,35.4752,100240.0
2018-10-17 14:20:00,44.7,44.7,44.52,44.55,155114.0,35.4752,35.4752,35.3324,35.3562,155114.0
2018-10-17 14:30:00,44.55,44.62,44.53,44.6,63072.0,35.3562,35.4117,35.3403,35.3959,63072.0
2018-10-17 14:40:00,44.61,44.7,44.6,44.64,50527.0,35.4038,35.4752,35.3959,35.4276,50527.0
2018-10-17 14:50:00,44.65,44.76,44.63,44.7,95861.0,35.4355,35.5228,35.4197,35.4752,95861.0
2018-10-17 15:00:00,44.7,44.72,44.61,44.72,71999.0,35.4752,35.4911,35.4038,35.4911,71999.0
2018-10-17 15:10:00,44.72,44.74,44.56,44.58,87089.0,35.4911,35.507,35.3641,35.38,87089.0
2018-10-17 15:20:00,44.58,44.67,44.56,44.64,65052.0,35.38,35.4514,35.3641,35.4276,65052.0
2018-10-17 15:30:00,44.64,44.64,44.4,44.48,154195.0,35.4276,35.4276,35.2371,35.3006,154195.0
2018-10-17 15:40:00,44.48,44.54,44.37,44.52,187398.0,35.3006,35.3482,35.2133,35.3324,187398.0
2018-10-17 15:50:00,44.52,44.68,44.51,44.66,337816.0,35.3324,35.4593,35.3244,35.4435,337816.0
2018-10-18 09:30:00,44.51,44.62,44.2,44.25,92527.0,35.3244,35.4117,35.0784,35.1181,92527.0
2018-10-18 09:40:00,44.25,44.51,44.19,44.44,53183.0,35.1181,35.3244,35.0705,35.2689,53183.0
2018-10-18 09:50:00,44.44,44.45,44.25,44.33,77490.0,35.2689,35.2768,35.1181,35.1816,77490.0
2018-10-18 10:00:00,44.33,44.44,44.23,44.35,61368.0,35.1816,35.2689,35.1022,35.1974,61368.0
2018-10-18 10:10:00,44.34,44.53,44.34,44.5,74043.0,35.1895,35.3403,35.1895,35.3165,74043.0
2018-10-18 10:20:00,44.48,44.57,44.45,44.57,81114.0,35.3006,35.372,35.2768,35.372,81114.0
2018-10-18 10:30:00,44.57,44.69,44.53,44.68,93490.0,35.372,35.4673,35.3403,35.4593,93490.0
2018-10-18 10:40:00,44.69,44.77,44.63,44.7,59349.0,35.4673,35.5308,35.4197,35.4752,59349.0
2018-10-18 10:50:00,44.7,44.7,44.56,44.63,54932.0,35.4752,35.4752,35.3641,35.4197,54932.0
2018-10-18 11:00:00,44.62,44.64,44.5,44.54,50587.0,35.4117,35.4276,35.3165,35.3482,50587.0
2018-10-18 11:10:00,44.55,44.58,44.49,44.56,47207.0,35.3562,35.38,35.3086,35.3641,47207.0
2018-10-18 11:20:00,44.57,44.57,44.24,44.27,117384.0,35.372,35.372,35.1101,35.134,117384.0
2018-10-18 11:30:00,44.26,44.29,44.03,44.16,114135.0,35.126,35.1498,34.9435,35.0467,114135.0
2018-10-18 11:40:00,44.16,44.18,43.8,43.85,116869.0,35.0467,35.0625,34.7609,34.8006,116869.0
2018-10-18 11:50:00,43.85,43.88,43.69,43.72,107501.0,34.8006,34.8244,34.6736,34.6975,107501.0
2018-10-18 12:00:00,43.71,43.88,43.7,43.82,73777.0,34.6895,34.8244,34.6816,34.7768,73777.0
2018-10-18 12:10:00,43.81,43.86,43.72,43.72,58100.0,34.7689,34.8086,34.6975,34.6975,58100.0
2018-10-18 12:20:00,43.74,43.94,43.72,43.84,55828.0,34.7133,34.8721,34.6975,34.7927,55828.0
2018-10-18 12:30:00,43.83,43.83,43.71,43.75,38237.0,34.7848,34.7848,34.6895,34.7213,38237.0
2018-10-18 12:40:00,43.76,43.89,43.76,43.83,35335.0,34.7292,34.8324,34.7292,34.7848,35335.0
2018-10-18 12:50:00,43.84,43.9,43.78,43.83,35111.0,34.7927,34.8403,34.7451,34.7848,35111.0
2018-10-18 13:00:00,43.82,43.91,43.78,43.82,67103.0,34.7768,34.8482,34.7451,34.7768,67103.0
2018-10-18 13:10:00,43.81,43.83,43.6,43.63,47039.0,34.7689,34.7848,34.6022,34.626,47039.0
2018-10-18 13:20:00,43.63,43.67,43.55,43.58,132867.0,34.626,34.6578,34.5625,34.5864,132867.0
2018-10-18 13:30:00,43.58,43.63,43.51,43.57,75345.0,34.5864,34.626,34.5308,34.5784,75345.0
2018-10-18 13:40:00,43.56,43.57,43.42,43.53,62676.0,34.5705,34.5784,34.4594,34.5467,62676.0
2018-10-18 13:50:00,43.53,43.55,43.45,43.48,49216.0,34.5467,34.5625,34.4832,34.507,49216.0
2018-10-18 14:00:00,43.47,43.64,43.47,43.58,91301.0,34.4991,34.634,34.4991,34.5864,91301.0
2018-10-18 14:10:00,43.56,43.59,43.41,43.42,60493.0,34.5705,34.5943,34.4514,34.4594,60493.0
2018-10-18 14:20:00,43.43,43.55,43.38,43.46,98156.0,34.4673,34.5625,34.4276,34.4911,98156.0
2018-10-18 14:30:00,43.45,43.46,43.33,43.35,111517.0,34.4832,34.4911,34.3879,34.4038,111517.0
2018-10-18 14:40:00,43.34,43.55,43.32,43.44,103919.0,34.3959,34.5625,34.38,34.4752,103919.0
2018-10-18 14:50:00,43.44,43.5,43.37,43.39,74174.0,34.4752,34.5229,34.4197,34.4356,74174.0
2018-10-18 15:00:00,43.39,43.43,43.27,43.29,89275.0,34.4356,34.4673,34.3403,34.3562,89275.0
2018-10-18 15:10:00,43.29,43.47,43.24,43.37,92752.0,34.3562,34.4991,34.3165,34.4197,92752.0
2018-10-18 15:20:00,43.37,43.51,43.35,43.46,92095.0,34.4197,34.5308,34.4038,34.4911,92095.0
2018-10-18 15:30:00,43.46,43.57,43.39,43.57,116927.0,34.4911,34.5784,34.4356,34.5784,116927.0
2018-10-18 15:40:00,43.57,43.63,43.5,43.61,221090.0,34.5784,34.626,34.5229,34.6102,221090.0
2018-10-18 15:50:00,43.6,43.63,43.51,43.63,463693.0,34.6022,34.626,34.5308,34.626,463693.0
2018-10-19 09:30:00,43.31,43.43,43.05,43.33,413019.0,34.3721,34.4673,34.1657,34.3879,413019.0
2018-10-19 09:40:00,43.33,43.61,43.28,43.6,89078.0,34.3879,34.6102,34.3483,34.6022,89078.0
2018-10-19 09:50:00,43.6,43.88,43.59,43.82,219540.0,34.6022,34.8244,34.5943,34.7768,219540.0
2018-10-19 10:00:00,43.82,44.02,43.77,43.86,93765.0,34.7768,34.9355,34.7371,34.8086,93765.0
2018-10-19 10:10:00,43.85,43.86,43.69,43.78,144308.0,34.8006,34.8086,34.6736,34.7451,144308.0
2018-10-19 10:20:00,43.79,43.83,43.63,43.63,123204.0,34.753,34.7848,34.626,34.626,123204.0
2018-10-19 10:30:00,43.62,43.78,43.62,43.69,119994.0,34.6181,34.7451,34.6181,34.6736,119994.0
2018-10-19 10:40:00,43.69,43.79,43.63,43.78,116537.0,34.6736,34.753,34.626,34.7451,116537.0
2018-10-19 10:50:00,43.78,43.86,43.73,43.86,166671.0,34.7451,34.8086,34.7054,34.8086,166671.0
2018-10-19 11:00:00,43.86,43.89,43.79,43.87,73898.0,34.8086,34.8324,34.753,34.8165,73898.0
2018-10-19 11:10:00,43.88,43.96,43.82,43.83,143049.0,34.8244,34.8879,34.7768,34.7848,143049.0
2018-10-19 11:20:00,43.83,43.85,43.75,43.77,79829.0,34.7848,34.8006,34.7213,34.7371,79829.0
2018-10-19 11:30:00,43.77,43.78,43.67,43.73,93233.0,34.7371,34.7451,34.6578,34.7054,93233.0
2018-10-19 11:40:00,43.71,43.78,43.65,43.74,73303.0,34.6895,34.7451,34.6419,34.7133,73303.0
2018-10-19 11:50:00,43.75,43.89,43.75,43.87,108929.0,34.7213,34.8324,34.7213,34.8165,108929.0
2018-10-19 12:00:00,43.86,43.94,43.83,43.88,88105.0,34.8086,34.8721,34.7848,34.8244,88105.0
2018-10-19 12:10:00,43.89,43.9,43.78,43.84,68869.0,34.8324,34.8403,34.7451,34.7927,68869.0
2018-10-19 12:20:00,43.83,43.85,43.75,43.83,76371.0,34.7848,34.8006,34.7213,34.7848,76371.0
2018-10-19 12:30:00,43.83,43.86,43.75,43.8,188128.0,34.7848,34.8086,34.7213,34.7609,188128.0
2018-10-19 12:40:00,43.79,43.87,43.73,43.84,126966.0,34.753,34.8165,34.7054,34.7927,126966.0
2018-10-19 12:50:00,43.84,43.86,43.76,43.8,105499.0,34.7927,34.8086,34.7292,34.7609,105499.0
2018-10-19 13:00:00,43.79,43.8,43.68,43.73,72193.0,34.753,34.7609,34.6657,34.7054,72193.0
2018-10-19 13:10:00,43.74,43.94,43.74,43.88,84120.0,34.7133,34.8721,34.7133,34.8244,84120.0
2018-10-19 13:20:00,43.89,43.89,43.79,43.84,103947.0,34.8324,34.8324,34.753,34.7927,103947.0
2018-10-19 13:30:00,43.84,43.97,43.82,43.95,80516.0,34.7927,34.8959,34.7768,34.88,80516.0
2018-10-19 13:40:00,43.95,44.0,43.86,43.89,80293.0,34.88,34.9197,34.8086,34.8324,80293.0
2018-10-19 13:50:00,43.89,43.91,43.78,43.78,106463.0,34.8324,34.8482,34.7451,34.7451,106463.0
2018-10-19 14:00:00,43.78,43.81,43.54,43.63,54650.0,34.7451,34.7689,34.5546,34.626,54650.0
2018-10-19 14:10:00,43.63,43.7,43.6,43.7,43587.0,34.626,34.6816,34.6022,34.6816,43587.0
2018-10-19 14:20:00,43.7,43.83,43.69,43.81,45695.0,34.6816,34.7848,34.6736,34.7689,45695.0
2018-10-19 14:30:00,43.81,43.87,43.76,43.84,82851.0,34.7689,34.8165,34.7292,34.7927,82851.0
2018-10-19 14:40:00,43.84,43.87,43.75,43.86,39685.0,34.7927,34.8165,34.7213,34.8086,39685.0
2018-10-19 14:50:00,43.86,43.89,43.84,43.85,47189.0,34.8086,34.8324,34.7927,34.8006,47189.0
2018-10-19 15:00:00,43.85,43.88,43.71,43.76,52292.0,34.8006,34.8244,34.6895,34.7292,52292.0
2018-10-19 15:10:00,43.76,43.85,43.71,43.84,68371.0,34.7292,34.8006,34.6895,34.7927,68371.0
2018-10-19 15:20:00,43.84,43.97,43.78,43.95,115079.0,34.7927,34.8959,34.7451,34.88,115079.0
2018-10-19 15:30:00,43.95,43.96,43.87,43.89,113529.0,34.88,34.8879,34.8165,34.8324,113529.0
2018-10-19 15:40:00,43.89,43.95,43.83,43.91,133601.0,34.8324,34.88,34.7848,34.8482,133601.0
2018-10-19 15:50:00,43.9,43.94,43.81,43.84,431975.0,34.8403,34.8721,34.7689,34.7927,431975.0
2018-10-22 09:30:00,43.86,44.0,43.64,43.8,194649.0,34.8086,34.9197,34.634,34.7609,194649.0
2018-10-22 09:40:00,43.81,43.83,43.57,43.66,91539.0,34.7689,34.7848,34.5784,34.6498,91539.0
2018-10-22 09:50:00,43.66,43.68,43.53,43.68,58804.0,34.6498,34.6657,34.5467,34.6657,58804.0
2018-10-22 10:00:00,43.67,43.8,43.56,43.64,70098.0,34.6578,34.7609,34.5705,34.634,70098.0
2018-10-22 10:10:00,43.64,43.66,43.52,43.58,115884.0,34.634,34.6498,34.5387,34.5864,115884.0
2018-10-22 10:20:00,43.58,43.58,43.33,43.38,201204.0,34.5864,34.5864,34.3879,34.4276,201204.0
2018-10-22 10:30:00,43.37,43.46,43.33,43.41,102434.0,34.4197,34.4911,34.3879,34.4514,102434.0
2018-10-22 10:40:00,43.41,43.52,43.41,43.45,164111.0,34.4514,34.5387,34.4514,34.4832,164111.0
2018-10-22 10:50:00,43.45,43.59,43.44,43.58,97012.0,34.4832,34.5943,34.4752,34.5864,97012.0
2018-10-22 11:00:00,43.58,43.58,43.38,43.39,88936.0,34.5864,34.5864,34.4276,34.4356,88936.0
2018-10-22 11:10:00,43.39,43.39,43.24,43.34,65680.0,34.4356,34.4356,34.3165,34.3959,65680.0
2018-10-22 11:20:00,43.33,43.46,43.32,43.36,73186.0,34.3879,34.4911,34.38,34.4118,73186.0
2018-10-22 11:30:00,43.36,43.44,43.23,43.24,95196.0,34.4118,34.4752,34.3086,34.3165,95196.0
2018-10-22 11:40:00,43.23,43.27,43.12,43.25,69489.0,34.3086,34.3403,34.2213,34.3245,69489.0
2018-10-22 11:50:00,43.25,43.25,43.01,43.02,76668.0,34.3245,34.3245,34.134,34.1419,76668.0
2018-10-22 12:00:00,43.03,43.18,43.01,43.11,107071.0,34.1499,34.2689,34.134,34.2133,107071.0
2018-10-22 12:10:00,43.13,43.14,42.95,42.97,77842.0,34.2292,34.2372,34.0864,34.1022,77842.0
2018-10-22 12:20:00,42.97,43.01,42.92,42.98,60773.0,34.1022,34.134,34.0626,34.1102,60773.0
2018-10-22 12:30:00,42.99,43.02,42.85,42.92,56809.0,34.1181,34.1419,34.007,34.0626,56809.0
2018-10-22 12:40:00,42.92,43.0,42.92,42.92,52801.0,34.0626,34.126,34.0626,34.0626,52801.0
2018-10-22 12:50:00,42.93,43.06,42.9,43.02,112080.0,34.0705,34.1737,34.0467,34.1419,112080.0
2018-10-22 13:00:00,43.01,43.15,42.98,43.13,71400.0,34.134,34.2451,34.1102,34.2292,71400.0
2018-10-22 13:10:00,43.13,43.17,43.07,43.07,53585.0,34.2292,34.261,34.1816,34.1816,53585.0
2018-10-22 13:20:00,43.07,43.12,43.0,43.05,68369.0,34.1816,34.2213,34.126,34.1657,68369.0
2018-10-22 13:30:00,43.04,43.19,43.03,43.13,50951.0,34.1578,34.2768,34.1499,34.2292,50951.0
2018-10-22 13:40:00,43.13,43.23,43.08,43.13,58180.0,34.2292,34.3086,34.1895,34.2292,58180.0
2018-10-22 13:50:00,43.13,43.13,43.02,43.02,34500.0,34.2292,34.2292,34.1419,34.1419,34500.0
2018-10-22 14:00:00,43.02,43.08,42.98,43.05,138670.0,34.1419,34.1895,34.1102,34.1657,138670.0
2018-10-22 14:10:00,43.05,43.08,42.93,43.0,49941.0,34.1657,34.1895,34.0705,34.126,49941.0
2018-10-22 14:20:00,43.0,43.03,42.96,42.98,146925.0,34.126,34.1499,34.0943,34.1102,146925.0
2018-10-22 14:30:00,42.98,42.99,42.93,42.98,46053.0,34.1102,34.1181,34.0705,34.1102,46053.0
2018-10-22 14:40:00,42.98,43.03,42.88,43.01,150556.0,34.1102,34.1499,34.0308,34.134,150556.0
2018-10-22 14:50:00,43.01,43.07,42.95,43.03,46300.0,34.134,34.1816,34.0864,34.1499,46300.0
2018-10-22 15:00:00,43.03,43.16,43.0,43.09,52866.0,34.1499,34.253,34.126,34.1975,52866.0
2018-10-22 15:10:00,43.09,43.12,43.0,43.0,62622.0,34.1975,34.2213,34.126,34.126,62622.0
2018-10-22 15:20:00,43.0,43.06,42.98,43.06,79817.0,34.126,34.1737,34.1102,34.1737,79817.0
2018-10-22 15:30:00,43.06,43.07,42.95,42.96,138738.0,34.1737,34.1816,34.0864,34.0943,138738.0
2018-10-22 15:40:00,42.95,42.95,42.87,42.87,194771.0,34.0864,34.0864,34.0229,34.0229,194771.0
2018-10-22 15:50:00,42.87,42.91,42.83,42.89,534103.0,34.0229,34.0546,33.9911,34.0387,534103.0
2018-10-23 09:30:00,41.98,42.06,41.72,41.89,323239.0,33.3165,33.38,33.1102,33.2451,323239.0
2018-10-23 09:40:00,41.89,42.16,41.73,42.09,253460.0,33.2451,33.4594,33.1181,33.4038,253460.0
2018-10-23 09:50:00,42.11,42.12,41.83,41.84,129293.0,33.4197,33.4277,33.1975,33.2054,129293.0
2018-10-23 10:00:00,41.84,41.99,41.6,41.66,292759.0,33.2054,33.3245,33.015,33.0626,292759.0
2018-10-23 10:10:00,41.66,41.74,41.37,41.49,153663.0,33.0626,33.1261,32.8324,32.9277,153663.0
2018-10-23 10:20:00,41.49,41.63,41.45,41.52,98440.0,32.9277,33.0388,32.8959,32.9515,98440.0
2018-10-23 10:30:00,41.52,41.71,41.44,41.67,99033.0,32.9515,33.1023,32.888,33.0705,99033.0
2018-10-23 10:40:00,41.69,41.96,41.61,41.95,245370.0,33.0864,33.3007,33.0229,33.2927,245370.0
2018-10-23 10:50:00,41.95,42.09,41.88,42.01,55276.0,33.2927,33.4038,33.2372,33.3404,55276.0
2018-10-23 11:00:00,42.01,42.4,41.95,42.32,230613.0,33.3404,33.6499,33.2927,33.5864,230613.0
2018-10-23 11:10:00,42.33,42.57,42.32,42.46,276176.0,33.5943,33.7848,33.5864,33.6975,276176.0
2018-10-23 11:20:00,42.47,42.59,42.41,42.48,151009.0,33.7054,33.8007,33.6578,33.7134,151009.0
2018-10-23 11:30:00,42.49,42.54,42.24,42.24,161658.0,33.7213,33.761,33.5229,33.5229,161658.0
2018-10-23 11:40:00,42.23,42.28,42.12,42.12,95682.0,33.515,33.5546,33.4277,33.4277,95682.0
2018-10-23 11:50:00,42.13,42.13,41.97,41.97,63451.0,33.4356,33.4356,33.3086,33.3086,63451.0
2018-10-23 12:00:00,41.98,42.18,41.98,42.16,78587.0,33.3165,33.4753,33.3165,33.4594,78587.0
2018-10-23 12:10:00,42.16,42.22,42.12,42.21,46589.0,33.4594,33.507,33.4277,33.4991,46589.0
2018-10-23 12:20:00,42.21,42.35,42.18,42.33,170115.0,33.4991,33.6102,33.4753,33.5943,170115.0
2018-10-23 12:30:00,42.34,42.36,42.29,42.32,60206.0,33.6023,33.6181,33.5626,33.5864,60206.0
2018-10-23 12:40:00,42.32,42.43,42.29,42.37,210639.0,33.5864,33.6737,33.5626,33.6261,210639.0
2018-10-23 12:50:00,42.37,42.46,42.31,42.36,98216.0,33.6261,33.6975,33.5784,33.6181,98216.0
2018-10-23 13:00:00,42.35,42.58,42.34,42.58,102691.0,33.6102,33.7927,33.6023,33.7927,102691.0
2018-10-23 13:10:00,42.59,42.61,42.44,42.47,51501.0,33.8007,33.8165,33.6816,33.7054,51501.0
2018-10-23 13:20:00,42.48,42.54,42.37,42.39,51351.0,33.7134,33.761,33.6261,33.6419,51351.0
2018-10-23 13:30:00,42.39,42.45,42.25,42.32,95865.0,33.6419,33.6895,33.5308,33.5864,95865.0
2018-10-23 13:40:00,42.33,42.36,42.13,42.16,68233.0,33.5943,33.6181,33.4356,33.4594,68233.0
2018-10-23 13:50:00,42.16,42.27,42.1,42.12,46786.0,33.4594,33.5467,33.4118,33.4277,46786.0
2018-10-23 14:00:00,42.11,42.29,42.11,42.26,52721.0,33.4197,33.5626,33.4197,33.5388,52721.0
2018-10-23 14:10:00,42.26,42.48,42.26,42.48,87898.0,33.5388,33.7134,33.5388,33.7134,87898.0
2018-10-23 14:20:00,42.48,42.52,42.41,42.49,98637.0,33.7134,33.7451,33.6578,33.7213,98637.0
2018-10-23 14:30:00,42.49,42.62,42.47,42.59,95380.0,33.7213,33.8245,33.7054,33.8007,95380.0
2018-10-23 14:40:00,42.59,42.65,42.56,42.64,56711.0,33.8007,33.8483,33.7768,33.8403,56711.0
2018-10-23 14:50:00,42.64,42.72,42.57,42.64,87645.0,33.8403,33.9038,33.7848,33.8403,87645.0
2018-10-23 15:00:00,42.64,42.68,42.55,42.55,89101.0,33.8403,33.8721,33.7689,33.7689,89101.0
2018-10-23 15:10:00,42.55,42.63,42.51,42.59,110175.0,33.7689,33.8324,33.7372,33.8007,110175.0
2018-10-23 15:20:00,42.59,42.72,42.59,42.64,116913.0,33.8007,33.9038,33.8007,33.8403,116913.0
2018-10-23 15:30:00,42.65,42.74,42.57,42.59,140493.0,33.8483,33.9197,33.7848,33.8007,140493.0
2018-10-23 15:40:00,42.6,42.65,42.55,42.62,261796.0,33.8086,33.8483,33.7689,33.8245,261796.0
2018-10-23 15:50:00,42.61,42.64,42.49,42.54,455141.0,33.8165,33.8403,33.7213,33.761,455141.0
2018-10-24 09:30:00,42.4,42.4,41.86,41.92,166760.0,33.6499,33.6499,33.2213,33.2689,166760.0
2018-10-24 09:40:00,41.94,42.1,41.89,41.89,91358.0,33.2848,33.4118,33.2451,33.2451,91358.0
2018-10-24 09:50:00,41.9,41.91,41.68,41.69,216865.0,33.2531,33.261,33.0785,33.0864,216865.0
2018-10-24 10:00:00,41.69,41.75,41.43,41.43,579471.0,33.0864,33.134,32.88,32.88,579471.0
2018-10-24 10:10:00,41.44,41.53,41.21,41.23,379796.0,32.888,32.9594,32.7054,32.7213,379796.0
2018-10-24 10:20:00,41.23,41.42,41.21,41.3,230305.0,32.7213,32.8721,32.7054,32.7769,230305.0
2018-10-24 10:30:00,41.31,41.44,41.26,41.26,206189.0,32.7848,32.888,32.7451,32.7451,206189.0
2018-10-24 10:40:00,41.26,41.32,40.96,41.07,325704.0,32.7451,32.7927,32.507,32.5943,325704.0
2018-10-24 10:50:00,41.09,41.14,40.97,40.98,165084.0,32.6102,32.6499,32.515,32.5229,165084.0
2018-10-24 11:00:00,40.98,41.04,40.78,40.81,198779.0,32.5229,32.5705,32.3642,32.388,198779.0
2018-10-24 11:10:00,40.82,40.96,40.8,40.86,172954.0,32.3959,32.507,32.3801,32.4277,172954.0
2018-10-24 11:20:00,40.85,41.03,40.83,40.95,159768.0,32.4197,32.5626,32.4039,32.4991,159768.0
2018-10-24 11:30:00,40.95,41.04,40.85,41.02,224832.0,32.4991,32.5705,32.4197,32.5547,224832.0
2018-10-24 11:40:00,41.02,41.16,40.99,41.13,111696.0,32.5547,32.6658,32.5309,32.642,111696.0
2018-10-24 11:50:00,41.14,41.31,41.11,41.23,169859.0,32.6499,32.7848,32.6261,32.7213,169859.0
2018-10-24 12:00:00,41.24,41.24,41.11,41.12,92817.0,32.7293,32.7293,32.6261,32.634,92817.0
2018-10-24 12:10:00,41.12,41.26,41.08,41.1,122055.0,32.634,32.7451,32.6023,32.6182,122055.0
2018-10-24 12:20:00,41.1,41.16,41.08,41.12,54159.0,32.6182,32.6658,32.6023,32.634,54159.0
2018-10-24 12:30:00,41.12,41.16,40.98,41.0,54226.0,32.634,32.6658,32.5229,32.5388,54226.0
2018-10-24 12:40:00,40.99,41.03,40.87,40.88,72978.0,32.5309,32.5626,32.4356,32.4436,72978.0
2018-10-24 12:50:00,40.88,40.93,40.81,40.88,131304.0,32.4436,32.4832,32.388,32.4436,131304.0
2018-10-24 13:00:00,40.86,40.9,40.6,40.62,162240.0,32.4277,32.4594,32.2213,32.2372,162240.0
2018-10-24 13:10:00,40.61,40.71,40.48,40.7,174576.0,32.2293,32.3086,32.1261,32.3007,174576.0
2018-10-24 13:20:00,40.7,40.7,40.53,40.6,99001.0,32.3007,32.3007,32.1658,32.2213,99001.0
2018-10-24 13:30:00,40.6,40.71,40.49,40.63,90256.0,32.2213,32.3086,32.134,32.2451,90256.0
2018-10-24 13:40:00,40.62,40.79,40.58,40.78,101158.0,32.2372,32.3721,32.2055,32.3642,101158.0
2018-10-24 13:50:00,40.78,40.82,40.64,40.72,100246.0,32.3642,32.3959,32.2531,32.3166,100246.0
2018-10-24 14:00:00,40.72,40.72,40.54,40.55,98077.0,32.3166,32.3166,32.1737,32.1817,98077.0
2018-10-24 14:10:00,40.55,40.69,40.53,40.67,102761.0,32.1817,32.2928,32.1658,32.2769,102761.0
2018-10-24 14:20:00,40.68,40.9,40.62,40.89,228895.0,32.2848,32.4594,32.2372,32.4515,228895.0
2018-10-24 14:30:00,40.89,40.93,40.78,40.81,152347.0,32.4515,32.4832,32.3642,32.388,152347.0
2018-10-24 14:40:00,40.81,40.86,40.7,40.75,87881.0,32.388,32.4277,32.3007,32.3404,87881.0
2018-10-24 14:50:00,40.76,40.78,40.67,40.72,114203.0,32.3483,32.3642,32.2769,32.3166,114203.0
2018-10-24 15:00:00,40.71,40.71,40.49,40.51,358473.0,32.3086,32.3086,32.134,32.1499,358473.0
2018-10-24 15:10:00,40.51,40.66,40.5,40.57,132904.0,32.1499,32.269,32.142,32.1975,132904.0
2018-10-24 15:20:00,40.56,40.58,40.38,40.4,151317.0,32.1896,32.2055,32.0467,32.0626,151317.0
2018-10-24 15:30:00,40.4,40.49,40.32,40.48,268104.0,32.0626,32.134,31.9991,32.1261,268104.0
2018-10-24 15:40:00,40.48,40.63,40.41,40.44,372801.0,32.1261,32.2451,32.0705,32.0944,372801.0
2018-10-24 15:50:00,40.45,40.46,40.1,40.23,888480.0,32.1023,32.1102,31.8245,31.9277,888480.0
2018-10-25 09:30:00,40.87,41.03,40.44,40.76,257627.0,32.4356,32.5626,32.0944,32.3483,257627.0
2018-10-25 09:40:00,40.76,40.77,40.56,40.71,78374.0,32.3483,32.3563,32.1896,32.3086,78374.0
2018-10-25 09:50:00,40.7,40.85,40.61,40.67,176246.0,32.3007,32.4197,32.2293,32.2769,176246.0
2018-10-25 10:00:00,40.67,40.97,40.64,40.94,169210.0,32.2769,32.515,32.2531,32.4912,169210.0
2018-10-25 10:10:00,40.94,41.08,40.76,40.76,202007.0,32.4912,32.6023,32.3483,32.3483,202007.0
2018-10-25 10:20:00,40.76,40.88,40.62,40.86,240817.0,32.3483,32.4436,32.2372,32.4277,240817.0
2018-10-25 10:30:00,40.87,40.98,40.74,40.76,263932.0,32.4356,32.5229,32.3324,32.3483,263932.0
2018-10-25 10:40:00,40.75,40.92,40.73,40.83,148681.0,32.3404,32.4753,32.3245,32.4039,148681.0
2018-10-25 10:50:00,40.83,41.0,40.79,40.88,114201.0,32.4039,32.5388,32.3721,32.4436,114201.0
2018-10-25 11:00:00,40.88,40.99,40.79,40.96,164548.0,32.4436,32.5309,32.3721,32.507,164548.0
2018-10-25 11:10:00,40.96,40.96,40.65,40.91,269383.0,32.507,32.507,32.261,32.4674,269383.0
2018-10-25 11:20:00,40.91,41.11,40.9,41.1,178160.0,32.4674,32.6261,32.4594,32.6182,178160.0
2018-10-25 11:30:00,41.1,41.2,41.01,41.02,144799.0,32.6182,32.6975,32.5467,32.5547,144799.0
2018-10-25 11:40:00,41.01,41.09,40.96,41.09,102868.0,32.5467,32.6102,32.507,32.6102,102868.0
2018-10-25 11:50:00,41.09,41.12,40.98,41.0,85953.0,32.6102,32.634,32.5229,32.5388,85953.0
2018-10-25 12:00:00,41.01,41.16,40.98,41.01,111294.0,32.5467,32.6658,32.5229,32.5467,111294.0
2018-10-25 12:10:00,41.0,41.07,40.95,40.98,126439.0,32.5388,32.5943,32.4991,32.5229,126439.0
2018-10-25 12:20:00,40.99,41.05,40.9,40.91,103667.0,32.5309,32.5785,32.4594,32.4674,103667.0
2018-10-25 12:30:00,40.9,41.01,40.87,40.99,85417.0,32.4594,32.5467,32.4356,32.5309,85417.0
2018-10-25 12:40:00,40.99,41.07,40.92,41.07,82714.0,32.5309,32.5943,32.4753,32.5943,82714.0
2018-10-25 12:50:00,41.08,41.14,41.07,41.14,69776.0,32.6023,32.6499,32.5943,32.6499,69776.0
2018-10-25 13:00:00,41.14,41.16,40.92,40.92,79337.0,32.6499,32.6658,32.4753,32.4753,79337.0
2018-10-25 13:10:00,40.93,40.93,40.74,40.77,220142.0,32.4832,32.4832,32.3324,32.3563,220142.0
2018-10-25 13:20:00,40.76,40.97,40.75,40.97,123011.0,32.3483,32.515,32.3404,32.515,123011.0
2018-10-25 13:30:00,40.98,41.05,40.93,41.02,149482.0,32.5229,32.5785,32.4832,32.5547,149482.0
2018-10-25 13:40:00,41.02,41.04,40.93,40.96,127062.0,32.5547,32.5705,32.4832,32.507,127062.0
2018-10-25 13:50:00,40.96,40.97,40.81,40.82,94125.0,32.507,32.515,32.388,32.3959,94125.0
2018-10-25 14:00:00,40.81,40.93,40.77,40.9,91655.0,32.388,32.4832,32.3563,32.4594,91655.0
2018-10-25 14:10:00,40.91,40.95,40.86,40.89,111969.0,32.4674,32.4991,32.4277,32.4515,111969.0
2018-10-25 14:20:00,40.89,40.92,40.86,40.9,491841.0,32.4515,32.4753,32.4277,32.4594,491841.0
2018-10-25 14:30:00,40.89,41.13,40.89,41.02,325509.0,32.4515,32.642,32.4515,32.5547,325509.0
2018-10-25 14:40:00,41.03,41.22,41.01,41.18,130326.0,32.5626,32.7134,32.5467,32.6816,130326.0
2018-10-25 14:50:00,41.18,41.2,41.1,41.12,151245.0,32.6816,32.6975,32.6182,32.634,151245.0
2018-10-25 15:00:00,41.13,41.14,41.03,41.03,154074.0,32.642,32.6499,32.5626,32.5626,154074.0
2018-10-25 15:10:00,41.03,41.16,41.03,41.13,137018.0,32.5626,32.6658,32.5626,32.642,137018.0
2018-10-25 15:20:00,41.12,41.16,41.03,41.12,203195.0,32.634,32.6658,32.5626,32.634,203195.0
2018-10-25 15:30:00,41.12,41.16,40.97,41.0,196936.0,32.634,32.6658,32.515,32.5388,196936.0
2018-10-25 15:40:00,41.0,41.03,40.83,40.87,342554.0,32.5388,32.5626,32.4039,32.4356,342554.0
2018-10-25 15:50:00,40.87,40.87,40.69,40.78,757472.0,32.4356,32.4356,32.2928,32.3642,757472.0
2018-10-26 09:30:00,40.29,40.39,40.04,40.12,178288.0,31.9753,32.0547,31.7769,31.8404,178288.0
2018-10-26 09:40:00,40.11,40.22,40.09,40.13,213310.0,31.8325,31.9198,31.8166,31.8483,213310.0
2018-10-26 09:50:00,40.13,40.16,39.93,40.01,171512.0,31.8483,31.8721,31.6896,31.7531,171512.0
2018-10-26 10:00:00,40.01,40.05,39.58,39.7,204982.0,31.7531,31.7848,31.4118,31.5071,204982.0
2018-10-26 10:10:00,39.7,39.83,39.67,39.83,171691.0,31.5071,31.6102,31.4833,31.6102,171691.0
2018-10-26 10:20:00,39.82,39.95,39.7,39.74,109102.0,31.6023,31.7055,31.5071,31.5388,109102.0
2018-10-26 10:30:00,39.73,39.74,39.51,39.6,175256.0,31.5309,31.5388,31.3563,31.4277,175256.0
2018-10-26 10:40:00,39.6,39.7,39.37,39.46,209953.0,31.4277,31.5071,31.2452,31.3166,209953.0
2018-10-26 10:50:00,39.47,39.54,39.31,39.37,125909.0,31.3245,31.3801,31.1976,31.2452,125909.0
2018-10-26 11:00:00,39.38,39.45,39.34,39.35,299015.0,31.2531,31.3087,31.2214,31.2293,299015.0
2018-10-26 11:10:00,39.35,39.73,39.34,39.63,379319.0,31.2293,31.5309,31.2214,31.4515,379319.0
2018-10-26 11:20:00,39.64,39.86,39.6,39.8,604225.0,31.4595,31.6341,31.4277,31.5864,604225.0
2018-10-26 11:30:00,39.81,40.1,39.79,39.88,344369.0,31.5944,31.8245,31.5785,31.6499,344369.0
2018-10-26 11:40:00,39.88,39.95,39.73,39.79,135045.0,31.6499,31.7055,31.5309,31.5785,135045.0
2018-10-26 11:50:00,39.79,39.92,39.71,39.72,131923.0,31.5785,31.6817,31.515,31.5229,131923.0
2018-10-26 12:00:00,39.72,39.88,39.66,39.87,242607.0,31.5229,31.6499,31.4753,31.642,242607.0
2018-10-26 12:10:00,39.87,39.93,39.81,39.92,90408.0,31.642,31.6896,31.5944,31.6817,90408.0
2018-10-26 12:20:00,39.91,40.12,39.91,40.07,186964.0,31.6737,31.8404,31.6737,31.8007,186964.0
2018-10-26 12:30:00,40.08,40.17,39.96,39.97,144654.0,31.8086,31.8801,31.7134,31.7213,144654.0
2018-10-26 12:40:00,39.97,40.3,39.95,40.3,131031.0,31.7213,31.9832,31.7055,31.9832,131031.0
2018-10-26 12:50:00,40.32,40.32,39.95,39.98,162114.0,31.9991,31.9991,31.7055,31.7293,162114.0
2018-10-26 13:00:00,39.99,40.25,39.98,40.11,148582.0,31.7372,31.9436,31.7293,31.8325,148582.0
2018-10-26 13:10:00,40.11,40.26,40.07,40.25,94767.0,31.8325,31.9515,31.8007,31.9436,94767.0
2018-10-26 13:20:00,40.26,40.31,40.03,40.05,94118.0,31.9515,31.9912,31.769,31.7848,94118.0
2018-10-26 13:30:00,40.05,40.05,39.83,39.86,99447.0,31.7848,31.7848,31.6102,31.6341,99447.0
2018-10-26 13:40:00,39.86,39.93,39.85,39.91,215974.0,31.6341,31.6896,31.6261,31.6737,215974.0
2018-10-26 13:50:00,39.91,39.99,39.85,39.96,406695.0,31.6737,31.7372,31.6261,31.7134,406695.0
2018-10-26 14:00:00,39.97,40.12,39.93,40.05,174986.0,31.7213,31.8404,31.6896,31.7848,174986.0
2018-10-26 14:10:00,40.04,40.08,39.78,39.81,142270.0,31.7769,31.8086,31.5706,31.5944,142270.0
2018-10-26 14:20:00,39.8,39.94,39.7,39.83,151408.0,31.5864,31.6975,31.5071,31.6102,151408.0
2018-10-26 14:30:00,39.83,40.05,39.82,40.0,136712.0,31.6102,31.7848,31.6023,31.7452,136712.0
2018-10-26 14:40:00,40.01,40.06,39.75,39.77,133227.0,31.7531,31.7928,31.5468,31.5626,133227.0
2018-10-26 14:50:00,39.77,39.78,39.5,39.56,271199.0,31.5626,31.5706,31.3483,31.396,271199.0
2018-10-26 15:00:00,39.56,39.57,39.4,39.52,243217.0,31.396,31.4039,31.269,31.3642,243217.0
2018-10-26 15:10:00,39.52,39.64,39.39,39.63,168608.0,31.3642,31.4595,31.261,31.4515,168608.0
2018-10-26 15:20:00,39.63,39.73,39.56,39.61,297158.0,31.4515,31.5309,31.396,31.4356,297158.0
2018-10-26 15:30:00,39.6,39.73,39.49,39.64,263973.0,31.4277,31.5309,31.3404,31.4595,263973.0
2018-10-26 15:40:00,39.64,39.86,39.43,39.76,421965.0,31.4595,31.6341,31.2928,31.5547,421965.0
2018-10-26 15:50:00,39.77,39.93,39.48,39.54,938784.0,31.5626,31.6896,31.3325,31.3801,938784.0
2018-10-29 09:30:00,40.25,40.5,40.16,40.26,131047.0,31.9436,32.142,31.8721,31.9515,131047.0
2018-10-29 09:40:00,40.24,40.36,40.09,40.11,108939.0,31.9356,32.0309,31.8166,31.8325,108939.0
2018-10-29 09:50:00,40.1,40.28,39.98,40.28,128295.0,31.8245,31.9674,31.7293,31.9674,128295.0
2018-10-29 10:00:00,40.28,40.52,40.28,40.36,112570.0,31.9674,32.1578,31.9674,32.0309,112570.0
2018-10-29 10:10:00,40.37,40.43,40.19,40.28,117080.0,32.0388,32.0864,31.8959,31.9674,117080.0
2018-10-29 10:20:00,40.28,40.46,40.26,40.43,92652.0,31.9674,32.1102,31.9515,32.0864,92652.0
2018-10-29 10:30:00,40.45,40.53,40.29,40.31,146133.0,32.1023,32.1658,31.9753,31.9912,146133.0
2018-10-29 10:40:00,40.31,40.37,40.22,40.28,128875.0,31.9912,32.0388,31.9198,31.9674,128875.0
2018-10-29 10:50:00,40.29,40.61,40.27,40.55,120772.0,31.9753,32.2293,31.9594,32.1817,120772.0
2018-10-29 11:00:00,40.56,40.65,40.52,40.55,172860.0,32.1896,32.261,32.1578,32.1817,172860.0
2018-10-29 11:10:00,40.55,40.57,40.34,40.39,127450.0,32.1817,32.1975,32.015,32.0547,127450.0
2018-10-29 11:20:00,40.4,40.44,40.32,40.4,89094.0,32.0626,32.0944,31.9991,32.0626,89094.0
2018-10-29 11:30:00,40.4,40.47,40.33,40.46,82957.0,32.0626,32.1182,32.0071,32.1102,82957.0
2018-10-29 11:40:00,40.45,40.61,40.43,40.6,71409.0,32.1023,32.2293,32.0864,32.2213,71409.0
2018-10-29 11:50:00,40.59,40.71,40.45,40.46,635009.0,32.2134,32.3086,32.1023,32.1102,635009.0
2018-10-29 12:00:00,40.44,40.5,40.4,40.43,140075.0,32.0944,32.142,32.0626,32.0864,140075.0
2018-10-29 12:10:00,40.44,40.5,40.36,40.37,101180.0,32.0944,32.142,32.0309,32.0388,101180.0
2018-10-29 12:20:00,40.37,40.47,40.27,40.46,138598.0,32.0388,32.1182,31.9594,32.1102,138598.0
2018-10-29 12:30:00,40.46,40.6,40.39,40.58,94722.0,32.1102,32.2213,32.0547,32.2055,94722.0
2018-10-29 12:40:00,40.58,40.71,40.48,40.49,94026.0,32.2055,32.3086,32.1261,32.134,94026.0
2018-10-29 12:50:00,40.49,40.53,40.35,40.45,195472.0,32.134,32.1658,32.0229,32.1023,195472.0
2018-10-29 13:00:00,40.44,40.59,40.36,40.59,186945.0,32.0944,32.2134,32.0309,32.2134,186945.0
2018-10-29 13:10:00,40.58,40.6,40.5,40.54,92005.0,32.2055,32.2213,32.142,32.1737,92005.0
2018-10-29 13:20:00,40.54,40.58,40.45,40.47,87671.0,32.1737,32.2055,32.1023,32.1182,87671.0
2018-10-29 13:30:00,40.47,40.59,40.45,40.52,88296.0,32.1182,32.2134,32.1023,32.1578,88296.0
2018-10-29 13:40:00,40.52,40.64,40.45,40.62,111433.0,32.1578,32.2531,32.1023,32.2372,111433.0
2018-10-29 13:50:00,40.61,40.78,40.59,40.59,106313.0,32.2293,32.3642,32.2134,32.2134,106313.0
2018-10-29 14:00:00,40.59,40.59,40.44,40.49,116721.0,32.2134,32.2134,32.0944,32.134,116721.0
2018-10-29 14:10:00,40.49,40.49,40.26,40.33,323877.0,32.134,32.134,31.9515,32.0071,323877.0
2018-10-29 14:20:00,40.34,40.4,40.26,40.27,121354.0,32.015,32.0626,31.9515,31.9594,121354.0
2018-10-29 14:30:00,40.26,40.3,40.17,40.21,129780.0,31.9515,31.9832,31.8801,31.9118,129780.0
2018-10-29 14:40:00,40.2,40.36,40.17,40.19,151481.0,31.9039,32.0309,31.8801,31.8959,151481.0
2018-10-29 14:50:00,40.19,40.23,40.05,40.12,173052.0,31.8959,31.9277,31.7848,31.8404,173052.0
2018-10-29 15:00:00,40.13,40.13,39.83,39.89,180332.0,31.8483,31.8483,31.6102,31.6579,180332.0
2018-10-29 15:10:00,39.89,39.92,39.68,39.87,293992.0,31.6579,31.6817,31.4912,31.642,293992.0
2018-10-29 15:20:00,39.87,39.91,39.7,39.81,319983.0,31.642,31.6737,31.5071,31.5944,319983.0
2018-10-29 15:30:00,39.8,39.84,39.61,39.72,635151.0,31.5864,31.6182,31.4356,31.5229,635151.0
2018-10-29 15:40:00,39.71,39.97,39.41,39.87,383294.0,31.515,31.7213,31.2769,31.642,383294.0
2018-10-29 15:50:00,39.88,40.01,39.77,39.96,643549.0,31.6499,31.7531,31.5626,31.7134,643549.0
2018-10-30 09:30:00,40.28,40.53,40.15,40.25,269439.0,31.9674,32.1658,31.8642,31.9436,269439.0
2018-10-30 09:40:00,40.25,40.69,40.24,40.63,215077.0,31.9436,32.2928,31.9356,32.2451,215077.0
2018-10-30 09:50:00,40.63,40.76,40.53,40.71,183940.0,32.2451,32.3483,32.1658,32.3086,183940.0
2018-10-30 10:00:00,40.7,40.78,40.4,40.41,169263.0,32.3007,32.3642,32.0626,32.0705,169263.0
2018-10-30 10:10:00,40.41,40.57,40.35,40.46,192752.0,32.0705,32.1975,32.0229,32.1102,192752.0
2018-10-30 10:20:00,40.47,40.5,40.26,40.38,181411.0,32.1182,32.142,31.9515,32.0467,181411.0
2018-10-30 10:30:00,40.38,40.43,40.2,40.32,263121.0,32.0467,32.0864,31.9039,31.9991,263121.0
2018-10-30 10:40:00,40.31,40.41,40.22,40.36,251032.0,31.9912,32.0705,31.9198,32.0309,251032.0
2018-10-30 10:50:00,40.36,40.39,40.17,40.21,156206.0,32.0309,32.0547,31.8801,31.9118,156206.0
2018-10-30 11:00:00,40.2,40.21,40.05,40.14,160721.0,31.9039,31.9118,31.7848,31.8563,160721.0
2018-10-30 11:10:00,40.14,40.14,39.8,39.81,170067.0,31.8563,31.8563,31.5864,31.5944,170067.0
2018-10-30 11:20:00,39.8,39.97,39.73,39.89,311647.0,31.5864,31.7213,31.5309,31.6579,311647.0
2018-10-30 11:30:00,39.89,39.9,39.81,39.84,275334.0,31.6579,31.6658,31.5944,31.6182,275334.0
2018-10-30 11:40:00,39.84,39.95,39.79,39.92,324955.0,31.6182,31.7055,31.5785,31.6817,324955.0
2018-10-30 11:50:00,39.91,39.94,39.67,39.74,401654.0,31.6737,31.6975,31.4833,31.5388,401654.0
2018-10-30 12:00:00,39.75,39.93,39.75,39.89,396229.0,31.5468,31.6896,31.5468,31.6579,396229.0
2018-10-30 12:10:00,39.89,39.98,39.83,39.96,216968.0,31.6579,31.7293,31.6102,31.7134,216968.0
2018-10-30 12:20:00,39.97,40.02,39.93,40.01,171498.0,31.7213,31.761,31.6896,31.7531,171498.0
2018-10-30 12:30:00,40.01,40.01,39.91,39.98,140341.0,31.7531,31.7531,31.6737,31.7293,140341.0
2018-10-30 12:40:00,39.98,40.08,39.93,40.06,116066.0,31.7293,31.8086,31.6896,31.7928,116066.0
2018-10-30 12:50:00,40.05,40.09,39.89,39.9,113850.0,31.7848,31.8166,31.6579,31.6658,113850.0
2018-10-30 13:00:00,39.91,40.01,39.86,39.99,98474.0,31.6737,31.7531,31.6341,31.7372,98474.0
2018-10-30 13:10:00,39.99,40.03,39.9,40.0,123431.0,31.7372,31.769,31.6658,31.7452,123431.0
2018-10-30 13:20:00,39.99,40.09,39.97,40.01,103928.0,31.7372,31.8166,31.7213,31.7531,103928.0
2018-10-30 13:30:00,40.0,40.13,39.98,40.12,124816.0,31.7452,31.8483,31.7293,31.8404,124816.0
2018-10-30 13:40:00,40.11,40.17,40.07,40.12,194032.0,31.8325,31.8801,31.8007,31.8404,194032.0
2018-10-30 13:50:00,40.12,40.25,40.06,40.22,165732.0,31.8404,31.9436,31.7928,31.9198,165732.0
2018-10-30 14:00:00,40.22,40.28,40.05,40.07,143697.0,31.9198,31.9674,31.7848,31.8007,143697.0
2018-10-30 14:10:00,40.07,40.11,40.02,40.04,100015.0,31.8007,31.8325,31.761,31.7769,100015.0
2018-10-30 14:20:00,40.05,40.14,39.95,39.98,141306.0,31.7848,31.8563,31.7055,31.7293,141306.0
2018-10-30 14:30:00,39.99,40.12,39.93,40.05,119063.0,31.7372,31.8404,31.6896,31.7848,119063.0
2018-10-30 14:40:00,40.06,40.11,39.98,40.09,106134.0,31.7928,31.8325,31.7293,31.8166,106134.0
2018-10-30 14:50:00,40.09,40.14,40.01,40.07,503439.0,31.8166,31.8563,31.7531,31.8007,503439.0
2018-10-30 15:00:00,40.08,40.14,39.95,40.14,192309.0,31.8086,31.8563,31.7055,31.8563,192309.0
2018-10-30 15:10:00,40.14,40.35,40.13,40.3,286175.0,31.8563,32.0229,31.8483,31.9832,286175.0
2018-10-30 15:20:00,40.3,40.55,40.24,40.49,227162.0,31.9832,32.1817,31.9356,32.134,227162.0
2018-10-30 15:30:00,40.49,40.68,40.48,40.53,330203.0,32.134,32.2848,32.1261,32.1658,330203.0
2018-10-30 15:40:00,40.53,40.63,40.49,40.63,296431.0,32.1658,32.2451,32.134,32.2451,296431.0
2018-10-30 15:50:00,40.62,40.8,40.61,40.72,661359.0,32.2372,32.3801,32.2293,32.3166,661359.0
2018-10-31 09:30:00,41.2,41.41,41.11,41.24,211134.0,32.6975,32.8642,32.6261,32.7293,211134.0
2018-10-31 09:40:00,41.23,41.4,41.23,41.36,142687.0,32.7213,32.8562,32.7213,32.8245,142687.0
2018-10-31 09:50:00,41.37,41.42,41.3,41.34,233755.0,32.8324,32.8721,32.7769,32.8086,233755.0
2018-10-31 10:00:00,41.34,41.42,41.29,41.31,208741.0,32.8086,32.8721,32.7689,32.7848,208741.0
2018-10-31 10:10:00,41.32,41.47,41.29,41.4,142734.0,32.7927,32.9118,32.7689,32.8562,142734.0
2018-10-31 10:20:00,41.41,41.53,41.34,41.45,210313.0,32.8642,32.9594,32.8086,32.8959,210313.0
2018-10-31 10:30:00,41.45,41.45,41.33,41.37,152163.0,32.8959,32.8959,32.8007,32.8324,152163.0
2018-10-31 10:40:00,41.38,41.54,41.37,41.48,160517.0,32.8404,32.9673,32.8324,32.9197,160517.0
2018-10-31 10:50:00,41.48,41.55,41.47,41.54,111121.0,32.9197,32.9753,32.9118,32.9673,111121.0
2018-10-31 11:00:00,41.54,41.59,41.45,41.55,109956.0,32.9673,33.007,32.8959,32.9753,109956.0
2018-10-31 11:10:00,41.55,41.61,41.47,41.55,161601.0,32.9753,33.0229,32.9118,32.9753,161601.0
2018-10-31 11:20:00,41.55,41.76,41.54,41.76,203942.0,32.9753,33.1419,32.9673,33.1419,203942.0
2018-10-31 11:30:00,41.75,41.85,41.73,41.8,141573.0,33.134,33.2134,33.1181,33.1737,141573.0
2018-10-31 11:40:00,41.81,41.84,41.66,41.71,103952.0,33.1816,33.2054,33.0626,33.1023,103952.0
2018-10-31 11:50:00,41.71,41.77,41.63,41.71,110936.0,33.1023,33.1499,33.0388,33.1023,110936.0
2018-10-31 12:00:00,41.71,41.76,41.55,41.61,153317.0,33.1023,33.1419,32.9753,33.0229,153317.0
2018-10-31 12:10:00,41.61,41.66,41.55,41.61,100914.0,33.0229,33.0626,32.9753,33.0229,100914.0
2018-10-31 12:20:00,41.6,41.71,41.59,41.69,98350.0,33.015,33.1023,33.007,33.0864,98350.0
2018-10-31 12:30:00,41.69,41.78,41.62,41.76,74299.0,33.0864,33.1578,33.0308,33.1419,74299.0
2018-10-31 12:40:00,41.76,41.76,41.7,41.73,63940.0,33.1419,33.1419,33.0943,33.1181,63940.0
2018-10-31 12:50:00,41.72,41.83,41.69,41.83,52493.0,33.1102,33.1975,33.0864,33.1975,52493.0
2018-10-31 13:00:00,41.83,41.84,41.77,41.84,81694.0,33.1975,33.2054,33.1499,33.2054,81694.0
2018-10-31 13:10:00,41.84,42.0,41.81,41.87,129376.0,33.2054,33.3324,33.1816,33.2292,129376.0
2018-10-31 13:20:00,41.87,41.95,41.86,41.9,108342.0,33.2292,33.2927,33.2213,33.2531,108342.0
2018-10-31 13:30:00,41.9,41.91,41.81,41.86,79399.0,33.2531,33.261,33.1816,33.2213,79399.0
2018-10-31 13:40:00,41.86,41.95,41.84,41.92,76921.0,33.2213,33.2927,33.2054,33.2689,76921.0
2018-10-31 13:50:00,41.92,41.93,41.81,41.84,65871.0,33.2689,33.2769,33.1816,33.2054,65871.0
2018-10-31 14:00:00,41.84,41.85,41.75,41.81,76141.0,33.2054,33.2134,33.134,33.1816,76141.0
2018-10-31 14:10:00,41.81,41.9,41.79,41.87,141790.0,33.1816,33.2531,33.1658,33.2292,141790.0
2018-10-31 14:20:00,41.87,41.87,41.79,41.83,120292.0,33.2292,33.2292,33.1658,33.1975,120292.0
2018-10-31 14:30:00,41.83,41.83,41.72,41.73,98347.0,33.1975,33.1975,33.1102,33.1181,98347.0
2018-10-31 14:40:00,41.73,41.82,41.72,41.74,104148.0,33.1181,33.1896,33.1102,33.1261,104148.0
2018-10-31 14:50:00,41.73,41.92,41.7,41.91,88146.0,33.1181,33.2689,33.0943,33.261,88146.0
2018-10-31 15:00:00,41.9,41.94,41.81,41.81,147310.0,33.2531,33.2848,33.1816,33.1816,147310.0
2018-10-31 15:10:00,41.81,41.9,41.78,41.8,192043.0,33.1816,33.2531,33.1578,33.1737,192043.0
2018-10-31 15:20:00,41.8,41.83,41.67,41.73,179658.0,33.1737,33.1975,33.0705,33.1181,179658.0
2018-10-31 15:30:00,41.72,41.72,41.39,41.39,295745.0,33.1102,33.1102,32.8483,32.8483,295745.0
2018-10-31 15:40:00,41.4,41.47,41.21,41.25,367656.0,32.8562,32.9118,32.7054,32.7372,367656.0
2018-10-31 15:50:00,41.23,41.33,41.17,41.19,725303.0,32.7213,32.8007,32.6737,32.6896,725303.0
2018-11-01 09:30:00,41.54,41.57,41.3,41.42,199184.0,32.9673,32.9912,32.7769,32.8721,199184.0
2018-11-01 09:40:00,41.4,41.41,41.08,41.19,188448.0,32.8562,32.8642,32.6023,32.6896,188448.0
2018-11-01 09:50:00,41.19,41.43,41.13,41.43,89751.0,32.6896,32.88,32.642,32.88,89751.0
2018-11-01 10:00:00,41.38,41.38,41.12,41.26,149639.0,32.8404,32.8404,32.634,32.7451,149639.0
2018-11-01 10:10:00,41.26,41.46,41.26,41.38,95701.0,32.7451,32.9039,32.7451,32.8404,95701.0
2018-11-01 10:20:00,41.37,41.4,41.28,41.33,85021.0,32.8324,32.8562,32.761,32.8007,85021.0
2018-11-01 10:30:00,41.33,41.41,41.28,41.29,185182.0,32.8007,32.8642,32.761,32.7689,185182.0
2018-11-01 10:40:00,41.29,41.36,41.27,41.36,96100.0,32.7689,32.8245,32.7531,32.8245,96100.0
2018-11-01 10:50:00,41.36,41.41,41.28,41.36,238618.0,32.8245,32.8642,32.761,32.8245,238618.0
2018-11-01 11:00:00,41.36,41.37,41.19,41.26,170498.0,32.8245,32.8324,32.6896,32.7451,170498.0
2018-11-01 11:10:00,41.27,41.36,41.1,41.12,164465.0,32.7531,32.8245,32.6182,32.634,164465.0
2018-11-01 11:20:00,41.11,41.29,41.11,41.24,120563.0,32.6261,32.7689,32.6261,32.7293,120563.0
2018-11-01 11:30:00,41.23,41.31,41.2,41.29,123019.0,32.7213,32.7848,32.6975,32.7689,123019.0
2018-11-01 11:40:00,41.29,41.38,41.28,41.3,127051.0,32.7689,32.8404,32.761,32.7769,127051.0
2018-11-01 11:50:00,41.3,41.33,41.23,41.24,75330.0,32.7769,32.8007,32.7213,32.7293,75330.0
2018-11-01 12:00:00,41.25,41.27,41.18,41.25,93188.0,32.7372,32.7531,32.6816,32.7372,93188.0
2018-11-01 12:10:00,41.26,41.26,41.14,41.15,85793.0,32.7451,32.7451,32.6499,32.6578,85793.0
2018-11-01 12:20:00,41.15,41.22,41.14,41.2,77951.0,32.6578,32.7134,32.6499,32.6975,77951.0
2018-11-01 12:30:00,41.19,41.25,41.16,41.23,100071.0,32.6896,32.7372,32.6658,32.7213,100071.0
2018-11-01 12:40:00,41.22,41.24,41.18,41.2,75072.0,32.7134,32.7293,32.6816,32.6975,75072.0
2018-11-01 12:50:00,41.2,41.3,41.19,41.3,86674.0,32.6975,32.7769,32.6896,32.7769,86674.0
2018-11-01 13:00:00,41.3,41.3,41.12,41.13,131123.0,32.7769,32.7769,32.634,32.642,131123.0
2018-11-01 13:10:00,41.13,41.3,41.12,41.3,87329.0,32.642,32.7769,32.634,32.7769,87329.0
2018-11-01 13:20:00,41.29,41.33,41.26,41.3,99148.0,32.7689,32.8007,32.7451,32.7769,99148.0
2018-11-01 13:30:00,41.31,41.32,41.25,41.27,151037.0,32.7848,32.7927,32.7372,32.7531,151037.0
2018-11-01 13:40:00,41.27,41.32,41.24,41.3,128803.0,32.7531,32.7927,32.7293,32.7769,128803.0
2018-11-01 13:50:00,41.29,41.43,41.29,41.41,155392.0,32.7689,32.88,32.7689,32.8642,155392.0
2018-11-01 14:00:00,41.4,41.48,41.4,41.43,143213.0,32.8562,32.9197,32.8562,32.88,143213.0
2018-11-01 14:10:00,41.43,41.61,41.42,41.58,110392.0,32.88,33.0229,32.8721,32.9991,110392.0
2018-11-01 14:20:00,41.58,41.64,41.48,41.5,151194.0,32.9991,33.0467,32.9197,32.9356,151194.0
2018-11-01 14:30:00,41.5,41.62,41.5,41.62,129404.0,32.9356,33.0308,32.9356,33.0308,129404.0
2018-11-01 14:40:00,41.61,41.77,41.61,41.76,148637.0,33.0229,33.1499,33.0229,33.1419,148637.0
2018-11-01 14:50:00,41.76,41.82,41.73,41.8,215362.0,33.1419,33.1896,33.1181,33.1737,215362.0
2018-11-01 15:00:00,41.8,41.83,41.73,41.83,181625.0,33.1737,33.1975,33.1181,33.1975,181625.0
2018-11-01 15:10:00,41.83,41.84,41.76,41.82,132009.0,33.1975,33.2054,33.1419,33.1896,132009.0
2018-11-01 15:20:00,41.81,41.81,41.73,41.81,124871.0,33.1816,33.1816,33.1181,33.1816,124871.0
2018-11-01 15:30:00,41.8,41.82,41.73,41.8,218526.0,33.1737,33.1896,33.1181,33.1737,218526.0
2018-11-01 15:40:00,41.81,41.97,41.76,41.95,530700.0,33.1816,33.3086,33.1419,33.2927,530700.0
2018-11-01 15:50:00,41.94,42.0,41.87,41.93,870545.0,33.2848,33.3324,33.2292,33.2769,870545.0
2018-11-02 09:30:00,43.86,44.44,43.55,44.33,467432.0,34.8086,35.2689,34.5625,35.1816,467432.0
2018-11-02 09:40:00,44.31,44.39,43.83,44.13,364452.0,35.1657,35.2292,34.7848,35.0228,364452.0
2018-11-02 09:50:00,44.14,44.44,44.08,44.31,257059.0,35.0308,35.2689,34.9832,35.1657,257059.0
2018-11-02 10:00:00,44.32,44.37,43.83,43.84,338021.0,35.1736,35.2133,34.7848,34.7927,338021.0
2018-11-02 10:10:00,43.84,44.1,43.8,44.08,267472.0,34.7927,34.999,34.7609,34.9832,267472.0
2018-11-02 10:20:00,44.08,44.09,43.75,43.77,198305.0,34.9832,34.9911,34.7213,34.7371,198305.0
2018-11-02 10:30:00,43.79,43.91,43.61,43.75,330204.0,34.753,34.8482,34.6102,34.7213,330204.0
2018-11-02 10:40:00,43.74,43.97,43.66,43.92,223883.0,34.7133,34.8959,34.6498,34.8562,223883.0
2018-11-02 10:50:00,43.93,44.11,43.86,43.93,196024.0,34.8641,35.007,34.8086,34.8641,196024.0
2018-11-02 11:00:00,43.94,44.07,43.82,43.97,259364.0,34.8721,34.9752,34.7768,34.8959,259364.0
2018-11-02 11:10:00,43.97,43.97,43.71,43.75,153070.0,34.8959,34.8959,34.6895,34.7213,153070.0
2018-11-02 11:20:00,43.74,43.77,43.51,43.64,134029.0,34.7133,34.7371,34.5308,34.634,134029.0
2018-11-02 11:30:00,43.62,43.88,43.59,43.88,165807.0,34.6181,34.8244,34.5943,34.8244,165807.0
2018-11-02 11:40:00,43.88,43.89,43.55,43.62,116390.0,34.8244,34.8324,34.5625,34.6181,116390.0
2018-11-02 11:50:00,43.63,43.76,43.53,43.76,95931.0,34.626,34.7292,34.5467,34.7292,95931.0
2018-11-02 12:00:00,43.76,43.83,43.64,43.66,96891.0,34.7292,34.7848,34.634,34.6498,96891.0
2018-11-02 12:10:00,43.65,43.71,43.52,43.71,105383.0,34.6419,34.6895,34.5387,34.6895,105383.0
2018-11-02 12:20:00,43.71,43.79,43.65,43.76,94867.0,34.6895,34.753,34.6419,34.7292,94867.0
2018-11-02 12:30:00,43.76,43.78,43.32,43.37,134779.0,34.7292,34.7451,34.38,34.4197,134779.0
2018-11-02 12:40:00,43.37,43.53,43.36,43.52,98809.0,34.4197,34.5467,34.4118,34.5387,98809.0
2018-11-02 12:50:00,43.53,43.54,43.35,43.49,82703.0,34.5467,34.5546,34.4038,34.5149,82703.0
2018-11-02 13:00:00,43.5,43.52,43.29,43.42,103282.0,34.5229,34.5387,34.3562,34.4594,103282.0
2018-11-02 13:10:00,43.41,43.66,43.36,43.64,115818.0,34.4514,34.6498,34.4118,34.634,115818.0
2018-11-02 13:20:00,43.64,43.7,43.55,43.62,95035.0,34.634,34.6816,34.5625,34.6181,95035.0
2018-11-02 13:30:00,43.63,43.69,43.59,43.69,78127.0,34.626,34.6736,34.5943,34.6736,78127.0
2018-11-02 13:40:00,43.69,43.77,43.62,43.66,85930.0,34.6736,34.7371,34.6181,34.6498,85930.0
2018-11-02 13:50:00,43.65,43.71,43.6,43.64,92944.0,34.6419,34.6895,34.6022,34.634,92944.0
2018-11-02 14:00:00,43.65,43.75,43.37,43.37,126199.0,34.6419,34.7213,34.4197,34.4197,126199.0
2018-11-02 14:10:00,43.37,43.43,43.29,43.38,170841.0,34.4197,34.4673,34.3562,34.4276,170841.0
2018-11-02 14:20:00,43.38,44.03,43.35,43.95,204972.0,34.4276,34.9435,34.4038,34.88,204972.0
2018-11-02 14:30:00,43.95,43.98,43.73,43.78,183178.0,34.88,34.9038,34.7054,34.7451,183178.0
2018-11-02 14:40:00,43.78,43.85,43.71,43.82,378920.0,34.7451,34.8006,34.6895,34.7768,378920.0
2018-11-02 14:50:00,43.82,43.88,43.57,43.59,250709.0,34.7768,34.8244,34.5784,34.5943,250709.0
2018-11-02 15:00:00,43.59,43.75,43.53,43.71,147078.0,34.5943,34.7213,34.5467,34.6895,147078.0
2018-11-02 15:10:00,43.7,43.88,43.65,43.7,190215.0,34.6816,34.8244,34.6419,34.6816,190215.0
2018-11-02 15:20:00,43.7,43.72,43.52,43.65,142864.0,34.6816,34.6975,34.5387,34.6419,142864.0
2018-11-02 15:30:00,43.65,43.73,43.55,43.65,210477.0,34.6419,34.7054,34.5625,34.6419,210477.0
2018-11-02 15:40:00,43.65,43.69,43.51,43.66,433939.0,34.6419,34.6736,34.5308,34.6498,433939.0
2018-11-02 15:50:00,43.66,43.72,43.51,43.61,690737.0,34.6498,34.6975,34.5308,34.6102,690737.0
2018-11-05 09:30:00,43.25,43.92,43.19,43.82,246742.0,34.6478,35.1845,34.5997,35.1044,246742.0
2018-11-05 09:40:00,43.83,44.04,43.74,43.86,201432.0,35.1124,35.2806,35.0403,35.1364,201432.0
2018-11-05 09:50:00,43.86,44.05,43.77,43.8,145138.0,35.1364,35.2886,35.0643,35.0884,145138.0
2018-11-05 10:00:00,43.79,43.82,43.65,43.67,135309.0,35.0804,35.1044,34.9682,34.9842,135309.0
2018-11-05 10:10:00,43.66,43.81,43.56,43.79,168727.0,34.9762,35.0964,34.8961,35.0804,168727.0
2018-11-05 10:20:00,43.79,44.06,43.79,44.02,136092.0,35.0804,35.2967,35.0804,35.2646,136092.0
2018-11-05 10:30:00,44.02,44.15,44.02,44.14,128666.0,35.2646,35.3688,35.2646,35.3607,128666.0
2018-11-05 10:40:00,44.15,44.21,44.04,44.17,131807.0,35.3688,35.4168,35.2806,35.3848,131807.0
2018-11-05 10:50:00,44.16,44.26,44.05,44.25,101235.0,35.3768,35.4569,35.2886,35.4489,101235.0
2018-11-05 11:00:00,44.24,44.26,44.04,44.14,121809.0,35.4409,35.4569,35.2806,35.3607,121809.0
2018-11-05 11:10:00,44.14,44.35,44.12,44.31,136784.0,35.3607,35.529,35.3447,35.4969,136784.0
2018-11-05 11:20:00,44.3,44.44,44.27,44.27,215900.0,35.4889,35.6011,35.4649,35.4649,215900.0
2018-11-05 11:30:00,44.27,44.32,44.16,44.16,162485.0,35.4649,35.5049,35.3768,35.3768,162485.0
2018-11-05 11:40:00,44.16,44.18,43.94,44.0,79634.0,35.3768,35.3928,35.2005,35.2486,79634.0
2018-11-05 11:50:00,44.02,44.16,44.0,44.16,64585.0,35.2646,35.3768,35.2486,35.3768,64585.0
2018-11-05 12:00:00,44.17,44.17,44.06,44.15,90596.0,35.3848,35.3848,35.2967,35.3688,90596.0
2018-11-05 12:10:00,44.14,44.25,44.1,44.15,143709.0,35.3607,35.4489,35.3287,35.3688,143709.0
2018-11-05 12:20:00,44.16,44.29,44.11,44.27,84412.0,35.3768,35.4809,35.3367,35.4649,84412.0
2018-11-05 12:30:00,44.27,44.32,44.18,44.21,67723.0,35.4649,35.5049,35.3928,35.4168,67723.0
2018-11-05 12:40:00,44.2,44.23,44.16,44.23,59731.0,35.4088,35.4328,35.3768,35.4328,59731.0
2018-11-05 12:50:00,44.22,44.33,44.21,44.31,59095.0,35.4248,35.513,35.4168,35.4969,59095.0
2018-11-05 13:00:00,44.32,44.49,44.31,44.41,165493.0,35.5049,35.6411,35.4969,35.577,165493.0
2018-11-05 13:10:00,44.42,44.47,44.36,44.44,93730.0,35.5851,35.6251,35.537,35.6011,93730.0
2018-11-05 13:20:00,44.45,44.59,44.43,44.53,115290.0,35.6091,35.7212,35.5931,35.6732,115290.0
2018-11-05 13:30:00,44.53,44.64,44.52,44.63,92449.0,35.6732,35.7613,35.6652,35.7533,92449.0
2018-11-05 13:40:00,44.63,44.63,44.52,44.59,73644.0,35.7533,35.7533,35.6652,35.7212,73644.0
2018-11-05 13:50:00,44.58,44.62,44.5,44.61,94146.0,35.7132,35.7453,35.6491,35.7373,94146.0
2018-11-05 14:00:00,44.61,44.61,44.48,44.55,100188.0,35.7373,35.7373,35.6331,35.6892,100188.0
2018-11-05 14:10:00,44.56,44.56,44.39,44.45,192167.0,35.6972,35.6972,35.561,35.6091,192167.0
2018-11-05 14:20:00,44.46,44.55,44.44,44.51,168857.0,35.6171,35.6892,35.6011,35.6572,168857.0
2018-11-05 14:30:00,44.51,44.54,44.46,44.53,108863.0,35.6572,35.6812,35.6171,35.6732,108863.0
2018-11-05 14:40:00,44.53,44.66,44.53,44.62,116149.0,35.6732,35.7773,35.6732,35.7453,116149.0
2018-11-05 14:50:00,44.61,44.75,44.61,44.67,97439.0,35.7373,35.8494,35.7373,35.7853,97439.0
2018-11-05 15:00:00,44.67,44.73,44.65,44.67,116977.0,35.7853,35.8334,35.7693,35.7853,116977.0
2018-11-05 15:10:00,44.67,44.79,44.67,44.73,215523.0,35.7853,35.8815,35.7853,35.8334,215523.0
2018-11-05 15:20:00,44.73,44.75,44.57,44.73,225892.0,35.8334,35.8494,35.7052,35.8334,225892.0
2018-11-05 15:30:00,44.72,44.77,44.61,44.75,254815.0,35.8254,35.8654,35.7373,35.8494,254815.0
2018-11-05 15:40:00,44.75,44.76,44.51,44.56,419283.0,35.8494,35.8574,35.6572,35.6972,419283.0
2018-11-05 15:50:00,44.56,44.73,44.51,44.65,945957.0,35.6972,35.8334,35.6572,35.7693,945957.0
2018-11-06 09:30:00,44.14,44.45,44.07,44.29,256415.0,35.3607,35.6091,35.3047,35.4809,256415.0
2018-11-06 09:40:00,44.29,44.66,44.26,44.55,184394.0,35.4809,35.7773,35.4569,35.6892,184394.0
2018-11-06 09:50:00,44.53,44.62,44.5,44.58,101902.0,35.6732,35.7453,35.6491,35.7132,101902.0
2018-11-06 10:00:00,44.58,44.69,44.49,44.55,277506.0,35.7132,35.8013,35.6411,35.6892,277506.0
2018-11-06 10:10:00,44.56,44.57,44.34,44.36,245044.0,35.6972,35.7052,35.521,35.537,245044.0
2018-11-06 10:20:00,44.37,44.45,44.32,44.32,182231.0,35.545,35.6091,35.5049,35.5049,182231.0
2018-11-06 10:30:00,44.33,44.41,44.27,44.36,84406.0,35.513,35.577,35.4649,35.537,84406.0
2018-11-06 10:40:00,44.37,44.67,44.37,44.66,111632.0,35.545,35.7853,35.545,35.7773,111632.0
2018-11-06 10:50:00,44.66,44.71,44.5,44.69,222169.0,35.7773,35.8174,35.6491,35.8013,222169.0
2018-11-06 11:00:00,44.69,44.81,44.62,44.76,115514.0,35.8013,35.8975,35.7453,35.8574,115514.0
2018-11-06 11:10:00,44.76,44.81,44.65,44.65,113040.0,35.8574,35.8975,35.7693,35.7693,113040.0
2018-11-06 11:20:00,44.64,44.7,44.56,44.69,79740.0,35.7613,35.8094,35.6972,35.8013,79740.0
2018-11-06 11:30:00,44.68,44.69,44.57,44.62,82784.0,35.7933,35.8013,35.7052,35.7453,82784.0
2018-11-06 11:40:00,44.63,44.65,44.5,44.51,91625.0,35.7533,35.7693,35.6491,35.6572,91625.0
2018-11-06 11:50:00,44.51,44.52,44.36,44.45,142110.0,35.6572,35.6652,35.537,35.6091,142110.0
2018-11-06 12:00:00,44.44,44.5,44.4,44.46,103120.0,35.6011,35.6491,35.569,35.6171,103120.0
2018-11-06 12:10:00,44.47,44.51,44.44,44.51,81306.0,35.6251,35.6572,35.6011,35.6572,81306.0
2018-11-06 12:20:00,44.52,44.59,44.48,44.58,65693.0,35.6652,35.7212,35.6331,35.7132,65693.0
2018-11-06 12:30:00,44.58,44.71,44.56,44.69,70327.0,35.7132,35.8174,35.6972,35.8013,70327.0
2018-11-06 12:40:00,44.68,44.76,44.68,44.75,55507.0,35.7933,35.8574,35.7933,35.8494,55507.0
2018-11-06 12:50:00,44.75,44.75,44.66,44.72,50494.0,35.8494,35.8494,35.7773,35.8254,50494.0
2018-11-06 13:00:00,44.72,44.78,44.66,44.76,81689.0,35.8254,35.8734,35.7773,35.8574,81689.0
2018-11-06 13:10:00,44.76,44.77,44.58,44.58,127172.0,35.8574,35.8654,35.7132,35.7132,127172.0
2018-11-06 13:20:00,44.58,44.64,44.53,44.58,59822.0,35.7132,35.7613,35.6732,35.7132,59822.0
2018-11-06 13:30:00,44.59,44.64,44.56,44.6,92574.0,35.7212,35.7613,35.6972,35.7293,92574.0
2018-11-06 13:40:00,44.59,44.68,44.59,44.67,90011.0,35.7212,35.7933,35.7212,35.7853,90011.0
2018-11-06 13:50:00,44.66,44.71,44.61,44.62,78127.0,35.7773,35.8174,35.7373,35.7453,78127.0
2018-11-06 14:00:00,44.61,44.64,44.55,44.62,109963.0,35.7373,35.7613,35.6892,35.7453,109963.0
2018-11-06 14:10:00,44.63,44.63,44.52,44.55,94090.0,35.7533,35.7533,35.6652,35.6892,94090.0
2018-11-06 14:20:00,44.56,44.59,44.42,44.46,89417.0,35.6972,35.7212,35.5851,35.6171,89417.0
2018-11-06 14:30:00,44.46,44.5,44.32,44.32,180453.0,35.6171,35.6491,35.5049,35.5049,180453.0
2018-11-06 14:40:00,44.32,44.32,44.22,44.32,179877.0,35.5049,35.5049,35.4248,35.5049,179877.0
2018-11-06 14:50:00,44.32,44.37,44.27,44.29,163419.0,35.5049,35.545,35.4649,35.4809,163419.0
2018-11-06 15:00:00,44.29,44.33,44.26,44.33,188420.0,35.4809,35.513,35.4569,35.513,188420.0
2018-11-06 15:10:00,44.32,44.43,44.31,44.32,192632.0,35.5049,35.5931,35.4969,35.5049,192632.0
2018-11-06 15:20:00,44.32,44.45,44.31,44.45,134110.0,35.5049,35.6091,35.4969,35.6091,134110.0
2018-11-06 15:30:00,44.45,44.55,44.43,44.48,212937.0,35.6091,35.6892,35.5931,35.6331,212937.0
2018-11-06 15:40:00,44.48,44.6,44.43,44.58,292189.0,35.6331,35.7293,35.5931,35.7132,292189.0
2018-11-06 15:50:00,44.58,44.71,44.57,44.63,737606.0,35.7132,35.8174,35.7052,35.7533,737606.0
2018-11-07 09:30:00,44.96,45.11,44.86,44.98,219838.0,36.0176,36.1378,35.9375,36.0337,219838.0
2018-11-07 09:40:00,44.98,45.14,44.84,45.12,165493.0,36.0337,36.1618,35.9215,36.1458,165493.0
2018-11-07 09:50:00,45.14,45.15,44.44,44.44,243950.0,36.1618,36.1699,35.6011,35.6011,243950.0
2018-11-07 10:00:00,44.44,44.54,44.31,44.38,158370.0,35.6011,35.6812,35.4969,35.553,158370.0
2018-11-07 10:10:00,44.39,44.6,44.38,44.5,114932.0,35.561,35.7293,35.553,35.6491,114932.0
2018-11-07 10:20:00,44.5,44.61,44.37,44.45,173981.0,35.6491,35.7373,35.545,35.6091,173981.0
2018-11-07 10:30:00,44.46,44.65,44.44,44.64,289607.0,35.6171,35.7693,35.6011,35.7613,289607.0
2018-11-07 10:40:00,44.65,44.82,44.62,44.64,163763.0,35.7693,35.9055,35.7453,35.7613,163763.0
2018-11-07 10:50:00,44.63,44.82,44.61,44.62,94961.0,35.7533,35.9055,35.7373,35.7453,94961.0
2018-11-07 11:00:00,44.61,44.72,44.57,44.58,294230.0,35.7373,35.8254,35.7052,35.7132,294230.0
2018-11-07 11:10:00,44.58,44.73,44.57,44.71,53067.0,35.7132,35.8334,35.7052,35.8174,53067.0
2018-11-07 11:20:00,44.71,44.71,44.58,44.63,50577.0,35.8174,35.8174,35.7132,35.7533,50577.0
2018-11-07 11:30:00,44.64,44.81,44.63,44.81,46892.0,35.7613,35.8975,35.7533,35.8975,46892.0
2018-11-07 11:40:00,44.8,44.81,44.71,44.76,37843.0,35.8895,35.8975,35.8174,35.8574,37843.0
2018-11-07 11:50:00,44.77,44.79,44.68,44.79,51178.0,35.8654,35.8815,35.7933,35.8815,51178.0
2018-11-07 12:00:00,44.79,44.84,44.77,44.79,58718.0,35.8815,35.9215,35.8654,35.8815,58718.0
2018-11-07 12:10:00,44.8,44.98,44.8,44.94,116871.0,35.8895,36.0337,35.8895,36.0016,116871.0
2018-11-07 12:20:00,44.94,44.97,44.86,44.87,51912.0,36.0016,36.0257,35.9375,35.9455,51912.0
2018-11-07 12:30:00,44.86,44.89,44.74,44.77,66899.0,35.9375,35.9616,35.8414,35.8654,66899.0
2018-11-07 12:40:00,44.77,44.84,44.77,44.82,62848.0,35.8654,35.9215,35.8654,35.9055,62848.0
2018-11-07 12:50:00,44.81,44.92,44.8,44.9,37230.0,35.8975,35.9856,35.8895,35.9696,37230.0
2018-11-07 13:00:00,44.89,44.95,44.86,44.94,47359.0,35.9616,36.0096,35.9375,36.0016,47359.0
2018-11-07 13:10:00,44.94,44.96,44.88,44.93,35465.0,36.0016,36.0176,35.9536,35.9936,35465.0
2018-11-07 13:20:00,44.93,44.94,44.85,44.91,58175.0,35.9936,36.0016,35.9295,35.9776,58175.0
2018-11-07 13:30:00,44.9,44.92,44.8,44.86,50736.0,35.9696,35.9856,35.8895,35.9375,50736.0
2018-11-07 13:40:00,44.85,44.86,44.8,44.82,31722.0,35.9295,35.9375,35.8895,35.9055,31722.0
2018-11-07 13:50:00,44.82,44.86,44.79,44.84,35221.0,35.9055,35.9375,35.8815,35.9215,35221.0
2018-11-07 14:00:00,44.83,45.0,44.79,44.95,55375.0,35.9135,36.0497,35.8815,36.0096,55375.0
2018-11-07 14:10:00,44.95,45.06,44.95,45.04,52240.0,36.0096,36.0978,36.0096,36.0817,52240.0
2018-11-07 14:20:00,45.05,45.1,45.04,45.07,45325.0,36.0897,36.1298,36.0817,36.1058,45325.0
2018-11-07 14:30:00,45.08,45.22,45.05,45.19,100328.0,36.1138,36.2259,36.0897,36.2019,100328.0
2018-11-07 14:40:00,45.19,45.2,45.06,45.11,68000.0,36.2019,36.2099,36.0978,36.1378,68000.0
2018-11-07 14:50:00,45.11,45.22,45.11,45.19,66649.0,36.1378,36.2259,36.1378,36.2019,66649.0
2018-11-07 15:00:00,45.2,45.24,45.18,45.2,71725.0,36.2099,36.242,36.1939,36.2099,71725.0
2018-11-07 15:10:00,45.19,45.39,45.18,45.28,144340.0,36.2019,36.3621,36.1939,36.274,144340.0
2018-11-07 15:20:00,45.28,45.42,45.27,45.42,188971.0,36.274,36.3862,36.266,36.3862,188971.0
2018-11-07 15:30:00,45.42,45.42,45.31,45.32,174364.0,36.3862,36.3862,36.298,36.306,174364.0
2018-11-07 15:40:00,45.32,45.33,45.08,45.11,277804.0,36.306,36.3141,36.1138,36.1378,277804.0
2018-11-07 15:50:00,45.11,45.23,45.1,45.2,674163.0,36.1378,36.2339,36.1298,36.2099,674163.0
2018-11-08 09:30:00,44.75,45.19,44.68,45.16,239979.0,35.8494,36.2019,35.7933,36.1779,239979.0
2018-11-08 09:40:00,45.16,45.54,45.16,45.47,124910.0,36.1779,36.4823,36.1779,36.4262,124910.0
2018-11-08 09:50:00,45.48,45.61,45.41,45.55,136547.0,36.4342,36.5384,36.3781,36.4903,136547.0
2018-11-08 10:00:00,45.55,45.64,45.38,45.46,238735.0,36.4903,36.5624,36.3541,36.4182,238735.0
2018-11-08 10:10:00,45.46,45.55,45.4,45.41,102198.0,36.4182,36.4903,36.3701,36.3781,102198.0
2018-11-08 10:20:00,45.41,45.49,45.33,45.34,132208.0,36.3781,36.4422,36.3141,36.3221,132208.0
2018-11-08 10:30:00,45.34,45.42,45.32,45.39,111894.0,36.3221,36.3862,36.306,36.3621,111894.0
2018-11-08 10:40:00,45.39,45.44,45.3,45.38,74529.0,36.3621,36.4022,36.29,36.3541,74529.0
2018-11-08 10:50:00,45.39,45.48,45.34,45.37,134686.0,36.3621,36.4342,36.3221,36.3461,134686.0
2018-11-08 11:00:00,45.37,45.41,45.32,45.39,114606.0,36.3461,36.3781,36.306,36.3621,114606.0
2018-11-08 11:10:00,45.4,45.52,45.35,45.52,132221.0,36.3701,36.4663,36.3301,36.4663,132221.0
2018-11-08 11:20:00,45.52,45.74,45.49,45.7,260283.0,36.4663,36.6425,36.4422,36.6105,260283.0
2018-11-08 11:30:00,45.71,45.8,45.7,45.74,122679.0,36.6185,36.6906,36.6105,36.6425,122679.0
2018-11-08 11:40:00,45.74,45.76,45.65,45.7,91645.0,36.6425,36.6585,36.5704,36.6105,91645.0
2018-11-08 11:50:00,45.7,45.71,45.56,45.59,85111.0,36.6105,36.6185,36.4983,36.5223,85111.0
2018-11-08 12:00:00,45.59,45.72,45.56,45.67,222269.0,36.5223,36.6265,36.4983,36.5864,222269.0
2018-11-08 12:10:00,45.66,45.73,45.64,45.71,72653.0,36.5784,36.6345,36.5624,36.6185,72653.0
2018-11-08 12:20:00,45.71,45.86,45.7,45.73,109045.0,36.6185,36.7386,36.6105,36.6345,109045.0
2018-11-08 12:30:00,45.73,45.84,45.71,45.82,50967.0,36.6345,36.7226,36.6185,36.7066,50967.0
2018-11-08 12:40:00,45.82,45.94,45.79,45.93,132681.0,36.7066,36.8027,36.6826,36.7947,132681.0
2018-11-08 12:50:00,45.92,45.92,45.81,45.84,62706.0,36.7867,36.7867,36.6986,36.7226,62706.0
2018-11-08 13:00:00,45.83,45.91,45.8,45.83,123984.0,36.7146,36.7787,36.6906,36.7146,123984.0
2018-11-08 13:10:00,45.83,45.86,45.75,45.76,59391.0,36.7146,36.7386,36.6505,36.6585,59391.0
2018-11-08 13:20:00,45.76,45.78,45.66,45.67,80483.0,36.6585,36.6746,36.5784,36.5864,80483.0
2018-11-08 13:30:00,45.66,45.71,45.65,45.7,68058.0,36.5784,36.6185,36.5704,36.6105,68058.0
2018-11-08 13:40:00,45.7,45.73,45.61,45.66,82651.0,36.6105,36.6345,36.5384,36.5784,82651.0
2018-11-08 13:50:00,45.65,45.75,45.64,45.75,93500.0,36.5704,36.6505,36.5624,36.6505,93500.0
2018-11-08 14:00:00,45.75,45.75,45.56,45.66,142784.0,36.6505,36.6505,36.4983,36.5784,142784.0
2018-11-08 14:10:00,45.65,45.71,45.58,45.59,150239.0,36.5704,36.6185,36.5143,36.5223,150239.0
2018-11-08 14:20:00,45.59,45.63,45.53,45.54,159329.0,36.5223,36.5544,36.4743,36.4823,159329.0
2018-11-08 14:30:00,45.54,45.55,45.34,45.34,192011.0,36.4823,36.4903,36.3221,36.3221,192011.0
2018-11-08 14:40:00,45.33,45.43,45.26,45.41,156871.0,36.3141,36.3942,36.258,36.3781,156871.0
2018-11-08 14:50:00,45.41,45.46,45.33,45.39,125959.0,36.3781,36.4182,36.3141,36.3621,125959.0
2018-11-08 15:00:00,45.38,45.4,45.28,45.34,229344.0,36.3541,36.3701,36.274,36.3221,229344.0
2018-11-08 15:10:00,45.33,45.45,45.29,45.42,211658.0,36.3141,36.4102,36.282,36.3862,211658.0
2018-11-08 15:20:00,45.43,45.48,45.37,45.4,192841.0,36.3942,36.4342,36.3461,36.3701,192841.0
2018-11-08 15:30:00,45.4,45.41,45.32,45.38,276699.0,36.3701,36.3781,36.306,36.3541,276699.0
2018-11-08 15:40:00,45.38,45.48,45.37,45.43,317165.0,36.3541,36.4342,36.3461,36.3942,317165.0
2018-11-08 15:50:00,45.43,45.46,45.36,45.45,714485.0,36.3942,36.4182,36.3381,36.4102,714485.0
2018-11-09 09:30:00,45.28,45.62,45.22,45.46,175605.0,36.274,36.5464,36.2259,36.4182,175605.0
2018-11-09 09:40:00,45.45,45.48,45.26,45.32,137071.0,36.4102,36.4342,36.258,36.306,137071.0
2018-11-09 09:50:00,45.31,45.31,45.11,45.21,143826.0,36.298,36.298,36.1378,36.2179,143826.0
2018-11-09 10:00:00,45.22,45.26,45.05,45.07,142254.0,36.2259,36.258,36.0897,36.1058,142254.0
2018-11-09 10:10:00,45.06,45.09,44.88,44.89,162907.0,36.0978,36.1218,35.9536,35.9616,162907.0
2018-11-09 10:20:00,44.89,45.08,44.85,45.07,131820.0,35.9616,36.1138,35.9295,36.1058,131820.0
2018-11-09 10:30:00,45.08,45.17,45.01,45.12,134711.0,36.1138,36.1859,36.0577,36.1458,134711.0
2018-11-09 10:40:00,45.11,45.18,45.04,45.05,78718.0,36.1378,36.1939,36.0817,36.0897,78718.0
2018-11-09 10:50:00,45.04,45.05,44.87,44.99,108806.0,36.0817,36.0897,35.9455,36.0417,108806.0
2018-11-09 11:00:00,44.99,45.08,44.87,44.93,101915.0,36.0417,36.1138,35.9455,35.9936,101915.0
2018-11-09 11:10:00,44.92,45.18,44.91,45.12,105524.0,35.9856,36.1939,35.9776,36.1458,105524.0
2018-11-09 11:20:00,45.12,45.22,45.09,45.14,104762.0,36.1458,36.2259,36.1218,36.1618,104762.0
2018-11-09 11:30:00,45.13,45.21,45.04,45.13,177611.0,36.1538,36.2179,36.0817,36.1538,177611.0
2018-11-09 11:40:00,45.12,45.13,44.87,44.91,138149.0,36.1458,36.1538,35.9455,35.9776,138149.0
2018-11-09 11:50:00,44.91,44.93,44.8,44.84,223059.0,35.9776,35.9936,35.8895,35.9215,223059.0
2018-11-09 12:00:00,44.85,44.92,44.81,44.91,152434.0,35.9295,35.9856,35.8975,35.9776,152434.0
2018-11-09 12:10:00,44.91,44.95,44.81,44.83,138319.0,35.9776,36.0096,35.8975,35.9135,138319.0
2018-11-09 12:20:00,44.84,44.97,44.81,44.95,142556.0,35.9215,36.0257,35.8975,36.0096,142556.0
2018-11-09 12:30:00,44.95,45.12,44.92,45.09,121295.0,36.0096,36.1458,35.9856,36.1218,121295.0
2018-11-09 12:40:00,45.09,45.25,45.05,45.23,83384.0,36.1218,36.25,36.0897,36.2339,83384.0
2018-11-09 12:50:00,45.22,45.28,45.19,45.22,65644.0,36.2259,36.274,36.2019,36.2259,65644.0
2018-11-09 13:00:00,45.21,45.26,45.15,45.23,72235.0,36.2179,36.258,36.1699,36.2339,72235.0
2018-11-09 13:10:00,45.23,45.27,45.21,45.25,67980.0,36.2339,36.266,36.2179,36.25,67980.0
2018-11-09 13:20:00,45.24,45.24,45.18,45.21,66798.0,36.242,36.242,36.1939,36.2179,66798.0
2018-11-09 13:30:00,45.22,45.22,45.14,45.19,74747.0,36.2259,36.2259,36.1618,36.2019,74747.0
2018-11-09 13:40:00,45.19,45.24,45.07,45.1,87243.0,36.2019,36.242,36.1058,36.1298,87243.0
2018-11-09 13:50:00,45.09,45.15,45.07,45.07,77407.0,36.1218,36.1699,36.1058,36.1058,77407.0
2018-11-09 14:00:00,45.07,45.1,44.96,44.97,70915.0,36.1058,36.1298,36.0176,36.0257,70915.0
2018-11-09 14:10:00,44.97,45.01,44.88,44.89,244594.0,36.0257,36.0577,35.9536,35.9616,244594.0
2018-11-09 14:20:00,44.89,44.9,44.8,44.87,99318.0,35.9616,35.9696,35.8895,35.9455,99318.0
2018-11-09 14:30:00,44.86,45.08,44.86,45.07,80247.0,35.9375,36.1138,35.9375,36.1058,80247.0
2018-11-09 14:40:00,45.07,45.11,44.98,45.02,139367.0,36.1058,36.1378,36.0337,36.0657,139367.0
2018-11-09 14:50:00,45.02,45.23,45.02,45.09,134456.0,36.0657,36.2339,36.0657,36.1218,134456.0
2018-11-09 15:00:00,45.1,45.18,45.05,45.16,112644.0,36.1298,36.1939,36.0897,36.1779,112644.0
2018-11-09 15:10:00,45.17,45.28,45.13,45.27,146152.0,36.1859,36.274,36.1538,36.266,146152.0
2018-11-09 15:20:00,45.26,45.35,45.19,45.29,118385.0,36.258,36.3301,36.2019,36.282,118385.0
2018-11-09 15:30:00,45.29,45.36,45.24,45.27,210400.0,36.282,36.3381,36.242,36.266,210400.0
2018-11-09 15:40:00,45.27,45.41,45.19,45.22,214220.0,36.266,36.3781,36.2019,36.2259,214220.0
2018-11-09 15:50:00,45.22,45.3,45.19,45.19,371063.0,36.2259,36.29,36.2019,36.2019,371063.0
2018-11-12 09:30:00,45.23,45.41,45.09,45.33,181962.0,36.2339,36.3781,36.1218,36.3141,181962.0
2018-11-12 09:40:00,45.33,45.39,45.18,45.18,241899.0,36.3141,36.3621,36.1939,36.1939,241899.0
2018-11-12 09:50:00,45.17,45.33,45.11,45.26,179112.0,36.1859,36.3141,36.1378,36.258,179112.0
2018-11-12 10:00:00,45.25,45.3,45.11,45.29,157542.0,36.25,36.29,36.1378,36.282,157542.0
2018-11-12 10:10:00,45.29,45.35,45.11,45.17,87905.0,36.282,36.3301,36.1378,36.1859,87905.0
2018-11-12 10:20:00,45.16,45.17,45.05,45.09,95930.0,36.1779,36.1859,36.0897,36.1218,95930.0
2018-11-12 10:30:00,45.08,45.2,45.04,45.2,184997.0,36.1138,36.2099,36.0817,36.2099,184997.0
2018-11-12 10:40:00,45.2,45.23,45.05,45.09,66995.0,36.2099,36.2339,36.0897,36.1218,66995.0
2018-11-12 10:50:00,45.09,45.21,45.01,45.16,137156.0,36.1218,36.2179,36.0577,36.1779,137156.0
2018-11-12 11:00:00,45.16,45.32,45.08,45.27,128623.0,36.1779,36.306,36.1138,36.266,128623.0
2018-11-12 11:10:00,45.26,45.29,45.09,45.15,109606.0,36.258,36.282,36.1218,36.1699,109606.0
2018-11-12 11:20:00,45.14,45.18,45.0,45.0,79956.0,36.1618,36.1939,36.0497,36.0497,79956.0
2018-11-12 11:30:00,45.0,45.04,44.87,44.87,94766.0,36.0497,36.0817,35.9455,35.9455,94766.0
2018-11-12 11:40:00,44.88,45.02,44.85,45.0,69079.0,35.9536,36.0657,35.9295,36.0497,69079.0
2018-11-12 11:50:00,44.99,45.05,44.87,45.05,112463.0,36.0417,36.0897,35.9455,36.0897,112463.0
2018-11-12 12:00:00,45.05,45.24,45.04,45.2,123973.0,36.0897,36.242,36.0817,36.2099,123973.0
2018-11-12 12:10:00,45.22,45.23,45.13,45.16,34901.0,36.2259,36.2339,36.1538,36.1779,34901.0
2018-11-12 12:20:00,45.15,45.15,45.08,45.14,32776.0,36.1699,36.1699,36.1138,36.1618,32776.0
2018-11-12 12:30:00,45.14,45.15,45.06,45.1,31900.0,36.1618,36.1699,36.0978,36.1298,31900.0
2018-11-12 12:40:00,45.09,45.18,45.09,45.17,33461.0,36.1218,36.1939,36.1218,36.1859,33461.0
2018-11-12 12:50:00,45.16,45.18,44.98,45.0,48367.0,36.1779,36.1939,36.0337,36.0497,48367.0
2018-11-12 13:00:00,45.0,45.02,44.86,44.93,56833.0,36.0497,36.0657,35.9375,35.9936,56833.0
2018-11-12 13:10:00,44.92,44.95,44.83,44.89,35319.0,35.9856,36.0096,35.9135,35.9616,35319.0
2018-11-12 13:20:00,44.88,44.97,44.86,44.95,39276.0,35.9536,36.0257,35.9375,36.0096,39276.0
2018-11-12 13:30:00,44.95,44.99,44.91,44.98,65785.0,36.0096,36.0417,35.9776,36.0337,65785.0
2018-11-12 13:40:00,44.99,45.0,44.86,44.92,48668.0,36.0417,36.0497,35.9375,35.9856,48668.0
2018-11-12 13:50:00,44.92,45.05,44.91,44.96,63060.0,35.9856,36.0897,35.9776,36.0176,63060.0
2018-11-12 14:00:00,44.95,45.04,44.93,44.99,84546.0,36.0096,36.0817,35.9936,36.0417,84546.0
2018-11-12 14:10:00,44.99,45.06,44.96,45.03,147327.0,36.0417,36.0978,36.0176,36.0737,147327.0
2018-11-12 14:20:00,45.02,45.03,44.93,44.96,45891.0,36.0657,36.0737,35.9936,36.0176,45891.0
2018-11-12 14:30:00,44.96,45.03,44.86,44.92,101987.0,36.0176,36.0737,35.9375,35.9856,101987.0
2018-11-12 14:40:00,44.92,45.12,44.92,45.08,138361.0,35.9856,36.1458,35.9856,36.1138,138361.0
2018-11-12 14:50:00,45.08,45.08,44.91,44.91,83281.0,36.1138,36.1138,35.9776,35.9776,83281.0
2018-11-12 15:00:00,44.91,44.96,44.81,44.83,88181.0,35.9776,36.0176,35.8975,35.9135,88181.0
2018-11-12 15:10:00,44.81,44.95,44.72,44.93,208483.0,35.8975,36.0096,35.8254,35.9936,208483.0
2018-11-12 15:20:00,44.92,45.01,44.88,45.0,105724.0,35.9856,36.0577,35.9536,36.0497,105724.0
2018-11-12 15:30:00,44.99,45.0,44.84,44.9,155624.0,36.0417,36.0497,35.9215,35.9696,155624.0
2018-11-12 15:40:00,44.89,44.97,44.84,44.87,324013.0,35.9616,36.0257,35.9215,35.9455,324013.0
2018-11-12 15:50:00,44.87,44.87,44.63,44.73,468828.0,35.9455,35.9455,35.7533,35.8334,468828.0
2018-11-13 09:30:00,45.16,45.53,45.08,45.47,212981.0,36.1779,36.4743,36.1138,36.4262,212981.0
2018-11-13 09:40:00,45.47,45.74,45.46,45.65,158211.0,36.4262,36.6425,36.4182,36.5704,158211.0
2018-11-13 09:50:00,45.65,45.75,45.56,45.72,188211.0,36.5704,36.6505,36.4983,36.6265,188211.0
2018-11-13 10:00:00,45.72,45.81,45.65,45.76,195066.0,36.6265,36.6986,36.5704,36.6585,195066.0
2018-11-13 10:10:00,45.76,45.77,45.61,45.66,164264.0,36.6585,36.6665,36.5384,36.5784,164264.0
2018-11-13 10:20:00,45.65,45.65,45.24,45.27,150176.0,36.5704,36.5704,36.242,36.266,150176.0
2018-11-13 10:30:00,45.28,45.35,45.17,45.22,119997.0,36.274,36.3301,36.1859,36.2259,119997.0
2018-11-13 10:40:00,45.22,45.46,45.07,45.4,213991.0,36.2259,36.4182,36.1058,36.3701,213991.0
2018-11-13 10:50:00,45.4,45.51,45.36,45.47,113064.0,36.3701,36.4583,36.3381,36.4262,113064.0
2018-11-13 11:00:00,45.46,45.71,45.42,45.64,132754.0,36.4182,36.6185,36.3862,36.5624,132754.0
2018-11-13 11:10:00,45.65,45.91,45.61,45.9,130542.0,36.5704,36.7787,36.5384,36.7707,130542.0
2018-11-13 11:20:00,45.89,45.94,45.82,45.83,95828.0,36.7627,36.8027,36.7066,36.7146,95828.0
2018-11-13 11:30:00,45.83,45.89,45.72,45.75,74480.0,36.7146,36.7627,36.6265,36.6505,74480.0
2018-11-13 11:40:00,45.75,46.0,45.73,46.0,161666.0,36.6505,36.8508,36.6345,36.8508,161666.0
2018-11-13 11:50:00,45.99,46.07,45.98,46.06,87589.0,36.8428,36.9069,36.8348,36.8989,87589.0
2018-11-13 12:00:00,46.06,46.17,46.03,46.03,132447.0,36.8989,36.987,36.8748,36.8748,132447.0
2018-11-13 12:10:00,46.03,46.05,45.96,46.0,80697.0,36.8748,36.8909,36.8188,36.8508,80697.0
2018-11-13 12:20:00,46.0,46.07,45.95,46.01,60244.0,36.8508,36.9069,36.8107,36.8588,60244.0
2018-11-13 12:30:00,46.01,46.04,45.9,45.96,66233.0,36.8588,36.8828,36.7707,36.8188,66233.0
2018-11-13 12:40:00,45.95,45.98,45.79,45.81,79080.0,36.8107,36.8348,36.6826,36.6986,79080.0
2018-11-13 12:50:00,45.81,45.88,45.76,45.88,86247.0,36.6986,36.7547,36.6585,36.7547,86247.0
2018-11-13 13:00:00,45.88,46.0,45.87,45.9,189101.0,36.7547,36.8508,36.7467,36.7707,189101.0
2018-11-13 13:10:00,45.9,45.93,45.76,45.84,75312.0,36.7707,36.7947,36.6585,36.7226,75312.0
2018-11-13 13:20:00,45.85,45.88,45.71,45.76,64755.0,36.7306,36.7547,36.6185,36.6585,64755.0
2018-11-13 13:30:00,45.76,45.91,45.75,45.91,89515.0,36.6585,36.7787,36.6505,36.7787,89515.0
2018-11-13 13:40:00,45.91,45.92,45.75,45.75,61833.0,36.7787,36.7867,36.6505,36.6505,61833.0
2018-11-13 13:50:00,45.75,45.85,45.75,45.77,47110.0,36.6505,36.7306,36.6505,36.6665,47110.0
2018-11-13 14:00:00,45.78,45.82,45.69,45.72,69938.0,36.6746,36.7066,36.6025,36.6265,69938.0
2018-11-13 14:10:00,45.71,45.73,45.52,45.57,81953.0,36.6185,36.6345,36.4663,36.5063,81953.0
2018-11-13 14:20:00,45.57,45.58,45.43,45.58,155622.0,36.5063,36.5143,36.3942,36.5143,155622.0
2018-11-13 14:30:00,45.58,45.65,45.53,45.62,92510.0,36.5143,36.5704,36.4743,36.5464,92510.0
2018-11-13 14:40:00,45.62,45.62,45.4,45.51,68613.0,36.5464,36.5464,36.3701,36.4583,68613.0
2018-11-13 14:50:00,45.51,45.59,45.47,45.54,66776.0,36.4583,36.5223,36.4262,36.4823,66776.0
2018-11-13 15:00:00,45.53,45.67,45.51,45.6,104690.0,36.4743,36.5864,36.4583,36.5304,104690.0
2018-11-13 15:10:00,45.6,45.6,45.44,45.5,169240.0,36.5304,36.5304,36.4022,36.4502,169240.0
2018-11-13 15:20:00,45.5,45.57,45.38,45.48,144946.0,36.4502,36.5063,36.3541,36.4342,144946.0
2018-11-13 15:30:00,45.48,45.6,45.36,45.53,184437.0,36.4342,36.5304,36.3381,36.4743,184437.0
2018-11-13 15:40:00,45.53,45.65,45.5,45.55,296096.0,36.4743,36.5704,36.4502,36.4903,296096.0
2018-11-13 15:50:00,45.56,45.62,45.46,45.46,352197.0,36.4983,36.5464,36.4182,36.4182,352197.0
2018-11-14 09:30:00,45.99,46.24,45.91,46.01,183123.0,36.8428,37.0431,36.7787,36.8588,183123.0
2018-11-14 09:40:00,46.02,46.1,45.94,46.1,125178.0,36.8668,36.9309,36.8027,36.9309,125178.0
2018-11-14 09:50:00,46.1,46.23,46.06,46.22,115751.0,36.9309,37.0351,36.8989,37.027,115751.0
2018-11-14 10:00:00,46.23,46.35,46.2,46.22,129929.0,37.0351,37.1312,37.011,37.027,129929.0
2018-11-14 10:10:00,46.21,46.21,45.91,45.94,141898.0,37.019,37.019,36.7787,36.8027,141898.0
2018-11-14 10:20:00,45.94,46.03,45.86,45.91,119347.0,36.8027,36.8748,36.7386,36.7787,119347.0
2018-11-14 10:30:00,45.91,45.95,45.85,45.9,153215.0,36.7787,36.8107,36.7306,36.7707,153215.0
2018-11-14 10:40:00,45.89,45.99,45.82,45.9,90783.0,36.7627,36.8428,36.7066,36.7707,90783.0
2018-11-14 10:50:00,45.89,45.93,45.73,45.81,86865.0,36.7627,36.7947,36.6345,36.6986,86865.0
2018-11-14 11:00:00,45.81,45.82,45.66,45.67,94131.0,36.6986,36.7066,36.5784,36.5864,94131.0
2018-11-14 11:10:00,45.67,45.69,45.5,45.51,93220.0,36.5864,36.6025,36.4502,36.4583,93220.0
2018-11-14 11:20:00,45.51,45.63,45.45,45.56,69805.0,36.4583,36.5544,36.4102,36.4983,69805.0
2018-11-14 11:30:00,45.56,45.61,45.36,45.38,100175.0,36.4983,36.5384,36.3381,36.3541,100175.0
2018-11-14 11:40:00,45.38,45.41,45.29,45.41,92744.0,36.3541,36.3781,36.282,36.3781,92744.0
2018-11-14 11:50:00,45.41,45.56,45.34,45.53,95827.0,36.3781,36.4983,36.3221,36.4743,95827.0
2018-11-14 12:00:00,45.52,45.54,45.43,45.43,79899.0,36.4663,36.4823,36.3942,36.3942,79899.0
2018-11-14 12:10:00,45.42,45.46,45.31,45.43,66501.0,36.3862,36.4182,36.298,36.3942,66501.0
2018-11-14 12:20:00,45.43,45.57,45.43,45.53,101693.0,36.3942,36.5063,36.3942,36.4743,101693.0
2018-11-14 12:30:00,45.53,45.53,45.21,45.27,110097.0,36.4743,36.4743,36.2179,36.266,110097.0
2018-11-14 12:40:00,45.27,45.3,45.19,45.25,95318.0,36.266,36.29,36.2019,36.25,95318.0
2018-11-14 12:50:00,45.25,45.33,45.08,45.1,147410.0,36.25,36.3141,36.1138,36.1298,147410.0
2018-11-14 13:00:00,45.09,45.17,45.05,45.13,81239.0,36.1218,36.1859,36.0897,36.1538,81239.0
2018-11-14 13:10:00,45.13,45.18,44.93,45.15,175542.0,36.1538,36.1939,35.9936,36.1699,175542.0
2018-11-14 13:20:00,45.15,45.17,44.99,45.07,67147.0,36.1699,36.1859,36.0417,36.1058,67147.0
2018-11-14 13:30:00,45.06,45.12,44.98,45.01,64589.0,36.0978,36.1458,36.0337,36.0577,64589.0
2018-11-14 13:40:00,45.0,45.0,44.75,44.79,86880.0,36.0497,36.0497,35.8494,35.8815,86880.0
2018-11-14 13:50:00,44.79,44.97,44.77,44.95,89070.0,35.8815,36.0257,35.8654,36.0096,89070.0
2018-11-14 14:00:00,44.95,44.95,44.72,44.84,89904.0,36.0096,36.0096,35.8254,35.9215,89904.0
2018-11-14 14:10:00,44.83,45.16,44.83,45.05,214885.0,35.9135,36.1779,35.9135,36.0897,214885.0
2018-11-14 14:20:00,45.06,45.24,45.01,45.06,133625.0,36.0978,36.242,36.0577,36.0978,133625.0
2018-11-14 14:30:00,45.05,45.2,44.99,45.06,130058.0,36.0897,36.2099,36.0417,36.0978,130058.0
2018-11-14 14:40:00,45.06,45.09,44.94,45.06,123884.0,36.0978,36.1218,36.0016,36.0978,123884.0
2018-11-14 14:50:00,45.05,45.38,45.05,45.34,140713.0,36.0897,36.3541,36.0897,36.3221,140713.0
2018-11-14 15:00:00,45.34,45.52,45.29,45.46,120344.0,36.3221,36.4663,36.282,36.4182,120344.0
2018-11-14 15:10:00,45.46,45.57,45.38,45.52,115315.0,36.4182,36.5063,36.3541,36.4663,115315.0
2018-11-14 15:20:00,45.51,45.52,45.37,45.48,101596.0,36.4583,36.4663,36.3461,36.4342,101596.0
2018-11-14 15:30:00,45.48,45.52,45.34,45.51,150521.0,36.4342,36.4663,36.3221,36.4583,150521.0
2018-11-14 15:40:00,45.5,45.52,45.28,45.29,273302.0,36.4502,36.4663,36.274,36.282,273302.0
2018-11-14 15:50:00,45.29,45.3,44.95,45.04,823189.0,36.282,36.29,36.0096,36.0817,823189.0
2018-11-15 09:30:00,44.55,44.55,44.02,44.46,202354.0,35.6892,35.6892,35.2646,35.6171,202354.0
2018-11-15 09:40:00,44.46,44.77,44.33,44.75,143308.0,35.6171,35.8654,35.513,35.8494,143308.0
2018-11-15 09:50:00,44.74,44.74,44.4,44.41,127143.0,35.8414,35.8414,35.569,35.577,127143.0
2018-11-15 10:00:00,44.42,44.61,44.31,44.41,192819.0,35.5851,35.7373,35.4969,35.577,192819.0
2018-11-15 10:10:00,44.4,44.58,44.37,44.54,110185.0,35.569,35.7132,35.545,35.6812,110185.0
2018-11-15 10:20:00,44.54,44.61,44.45,44.5,217834.0,35.6812,35.7373,35.6091,35.6491,217834.0
2018-11-15 10:30:00,44.49,44.49,44.14,44.17,221389.0,35.6411,35.6411,35.3607,35.3848,221389.0
2018-11-15 10:40:00,44.17,44.37,44.11,44.34,216157.0,35.3848,35.545,35.3367,35.521,216157.0
2018-11-15 10:50:00,44.34,44.44,44.29,44.35,201566.0,35.521,35.6011,35.4809,35.529,201566.0
2018-11-15 11:00:00,44.34,44.52,44.18,44.42,231484.0,35.521,35.6652,35.3928,35.5851,231484.0
2018-11-15 11:10:00,44.42,44.47,44.28,44.38,172026.0,35.5851,35.6251,35.4729,35.553,172026.0
2018-11-15 11:20:00,44.39,44.66,44.38,44.59,229540.0,35.561,35.7773,35.553,35.7212,229540.0
2018-11-15 11:30:00,44.59,44.71,44.56,44.63,211163.0,35.7212,35.8174,35.6972,35.7533,211163.0
2018-11-15 11:40:00,44.62,44.7,44.5,44.59,226221.0,35.7453,35.8094,35.6491,35.7212,226221.0
2018-11-15 11:50:00,44.59,44.72,44.56,44.65,172641.0,35.7212,35.8254,35.6972,35.7693,172641.0
2018-11-15 12:00:00,44.65,44.77,44.54,44.55,188188.0,35.7693,35.8654,35.6812,35.6892,188188.0
2018-11-15 12:10:00,44.56,44.58,44.44,44.55,243325.0,35.6972,35.7132,35.6011,35.6892,243325.0
2018-11-15 12:20:00,44.55,44.6,44.48,44.6,154489.0,35.6892,35.7293,35.6331,35.7293,154489.0
2018-11-15 12:30:00,44.6,44.69,44.55,44.69,79568.0,35.7293,35.8013,35.6892,35.8013,79568.0
2018-11-15 12:40:00,44.69,44.69,44.53,44.58,64477.0,35.8013,35.8013,35.6732,35.7132,64477.0
2018-11-15 12:50:00,44.59,44.64,44.43,44.47,80043.0,35.7212,35.7613,35.5931,35.6251,80043.0
2018-11-15 13:00:00,44.47,44.49,44.23,44.24,90101.0,35.6251,35.6411,35.4328,35.4409,90101.0
2018-11-15 13:10:00,44.24,44.59,44.24,44.49,124055.0,35.4409,35.7212,35.4409,35.6411,124055.0
2018-11-15 13:20:00,44.49,44.77,44.49,44.74,154435.0,35.6411,35.8654,35.6411,35.8414,154435.0
2018-11-15 13:30:00,44.75,44.81,44.67,44.73,108899.0,35.8494,35.8975,35.7853,35.8334,108899.0
2018-11-15 13:40:00,44.74,44.84,44.65,44.66,88760.0,35.8414,35.9215,35.7693,35.7773,88760.0
2018-11-15 13:50:00,44.66,44.88,44.66,44.8,114377.0,35.7773,35.9536,35.7773,35.8895,114377.0
2018-11-15 14:00:00,44.82,44.84,44.69,44.79,129443.0,35.9055,35.9215,35.8013,35.8815,129443.0
2018-11-15 14:10:00,44.78,44.78,44.58,44.63,118705.0,35.8734,35.8734,35.7132,35.7533,118705.0
2018-11-15 14:20:00,44.64,44.83,44.61,44.81,118974.0,35.7613,35.9135,35.7373,35.8975,118974.0
2018-11-15 14:30:00,44.82,44.92,44.69,44.75,110824.0,35.9055,35.9856,35.8013,35.8494,110824.0
2018-11-15 14:40:00,44.76,44.82,44.65,44.78,116315.0,35.8574,35.9055,35.7693,35.8734,116315.0
2018-11-15 14:50:00,44.78,44.79,44.64,44.69,122935.0,35.8734,35.8815,35.7613,35.8013,122935.0
2018-11-15 15:00:00,44.68,44.69,44.39,44.64,369833.0,35.7933,35.8013,35.561,35.7613,369833.0
2018-11-15 15:10:00,44.65,44.92,44.64,44.72,250893.0,35.7693,35.9856,35.7613,35.8254,250893.0
2018-11-15 15:20:00,44.71,44.74,44.56,44.6,205628.0,35.8174,35.8414,35.6972,35.7293,205628.0
2018-11-15 15:30:00,44.59,44.75,44.59,44.71,237530.0,35.7212,35.8494,35.7212,35.8174,237530.0
2018-11-15 15:40:00,44.72,44.73,44.57,44.58,321541.0,35.8254,35.8334,35.7052,35.7132,321541.0
2018-11-15 15:50:00,44.58,44.81,44.57,44.81,591279.0,35.7132,35.8975,35.7052,35.8975,591279.0
2018-11-16 09:30:00,44.54,44.7,44.2,44.28,374695.0,35.6812,35.8094,35.4088,35.4729,374695.0
2018-11-16 09:40:00,44.27,44.43,44.16,44.38,244251.0,35.4649,35.5931,35.3768,35.553,244251.0
2018-11-16 09:50:00,44.37,44.39,44.08,44.18,177448.0,35.545,35.561,35.3127,35.3928,177448.0
2018-11-16 10:00:00,44.18,44.18,44.01,44.15,158735.0,35.3928,35.3928,35.2566,35.3688,158735.0
2018-11-16 10:10:00,44.15,44.26,44.07,44.13,131576.0,35.3688,35.4569,35.3047,35.3527,131576.0
2018-11-16 10:20:00,44.13,44.16,44.01,44.07,112471.0,35.3527,35.3768,35.2566,35.3047,112471.0
2018-11-16 10:30:00,44.08,44.23,44.07,44.08,218164.0,35.3127,35.4328,35.3047,35.3127,218164.0
2018-11-16 10:40:00,44.08,44.1,43.92,44.04,386261.0,35.3127,35.3287,35.1845,35.2806,386261.0
2018-11-16 10:50:00,44.03,44.19,43.98,44.07,144048.0,35.2726,35.4008,35.2326,35.3047,144048.0
2018-11-16 11:00:00,44.08,44.23,44.03,44.14,146124.0,35.3127,35.4328,35.2726,35.3607,146124.0
2018-11-16 11:10:00,44.14,44.15,43.93,43.93,168661.0,35.3607,35.3688,35.1925,35.1925,168661.0
2018-11-16 11:20:00,43.93,44.02,43.89,43.94,175703.0,35.1925,35.2646,35.1605,35.2005,175703.0
2018-11-16 11:30:00,43.94,44.01,43.91,43.97,146715.0,35.2005,35.2566,35.1765,35.2246,146715.0
2018-11-16 11:40:00,43.97,44.03,43.92,44.02,84867.0,35.2246,35.2726,35.1845,35.2646,84867.0
2018-11-16 11:50:00,44.01,44.07,43.93,43.98,192063.0,35.2566,35.3047,35.1925,35.2326,192063.0
2018-11-16 12:00:00,43.98,44.03,43.83,43.92,163171.0,35.2326,35.2726,35.1124,35.1845,163171.0
2018-11-16 12:10:00,43.92,43.94,43.84,43.91,124444.0,35.1845,35.2005,35.1204,35.1765,124444.0
2018-11-16 12:20:00,43.91,43.93,43.82,43.84,107348.0,35.1765,35.1925,35.1044,35.1204,107348.0
2018-11-16 12:30:00,43.84,44.12,43.83,44.07,255595.0,35.1204,35.3447,35.1124,35.3047,255595.0
2018-11-16 12:40:00,44.08,44.29,44.06,44.23,241813.0,35.3127,35.4809,35.2967,35.4328,241813.0
2018-11-16 12:50:00,44.23,44.24,44.08,44.1,158626.0,35.4328,35.4409,35.3127,35.3287,158626.0
2018-11-16 13:00:00,44.11,44.14,43.95,44.02,161205.0,35.3367,35.3607,35.2085,35.2646,161205.0
2018-11-16 13:10:00,44.02,44.12,44.01,44.09,74019.0,35.2646,35.3447,35.2566,35.3207,74019.0
2018-11-16 13:20:00,44.08,44.12,44.02,44.05,67909.0,35.3127,35.3447,35.2646,35.2886,67909.0
2018-11-16 13:30:00,44.05,44.06,43.95,44.0,107329.0,35.2886,35.2967,35.2085,35.2486,107329.0
2018-11-16 13:40:00,44.01,44.01,43.84,43.9,130347.0,35.2566,35.2566,35.1204,35.1685,130347.0
2018-11-16 13:50:00,43.9,44.0,43.87,43.97,97644.0,35.1685,35.2486,35.1444,35.2246,97644.0
2018-11-16 14:00:00,43.97,44.11,43.97,44.1,86090.0,35.2246,35.3367,35.2246,35.3287,86090.0
2018-11-16 14:10:00,44.11,44.14,44.05,44.12,74173.0,35.3367,35.3607,35.2886,35.3447,74173.0
2018-11-16 14:20:00,44.12,44.18,44.01,44.13,97335.0,35.3447,35.3928,35.2566,35.3527,97335.0
2018-11-16 14:30:00,44.13,44.19,44.1,44.12,96492.0,35.3527,35.4008,35.3287,35.3447,96492.0
2018-11-16 14:40:00,44.11,44.11,44.02,44.06,76740.0,35.3367,35.3367,35.2646,35.2967,76740.0
2018-11-16 14:50:00,44.06,44.08,44.0,44.03,77367.0,35.2967,35.3127,35.2486,35.2726,77367.0
2018-11-16 15:00:00,44.04,44.13,44.03,44.06,108357.0,35.2806,35.3527,35.2726,35.2967,108357.0
2018-11-16 15:10:00,44.06,44.12,44.05,44.11,113617.0,35.2967,35.3447,35.2886,35.3367,113617.0
2018-11-16 15:20:00,44.12,44.18,44.1,44.13,101200.0,35.3447,35.3928,35.3287,35.3527,101200.0
2018-11-16 15:30:00,44.13,44.16,44.07,44.15,147339.0,35.3527,35.3768,35.3047,35.3688,147339.0
2018-11-16 15:40:00,44.15,44.16,44.04,44.05,288200.0,35.3688,35.3768,35.2806,35.2886,288200.0
2018-11-16 15:50:00,44.05,44.08,43.92,43.97,760456.0,35.2886,35.3127,35.1845,35.2246,760456.0
2018-11-19 09:30:00,43.94,43.94,43.7,43.79,277842.0,35.2005,35.2005,35.0083,35.0804,277842.0
2018-11-19 09:40:00,43.81,44.0,43.67,43.89,238030.0,35.0964,35.2486,34.9842,35.1605,238030.0
2018-11-19 09:50:00,43.9,44.11,43.81,44.08,144264.0,35.1685,35.3367,35.0964,35.3127,144264.0
2018-11-19 10:00:00,44.08,44.17,43.94,43.96,184295.0,35.3127,35.3848,35.2005,35.2165,184295.0
2018-11-19 10:10:00,43.95,44.06,43.94,43.97,219513.0,35.2085,35.2967,35.2005,35.2246,219513.0
2018-11-19 10:20:00,43.97,43.97,43.73,43.76,182076.0,35.2246,35.2246,35.0323,35.0563,182076.0
2018-11-19 10:30:00,43.76,43.78,43.6,43.77,223188.0,35.0563,35.0723,34.9281,35.0643,223188.0
2018-11-19 10:40:00,43.77,43.9,43.76,43.87,148850.0,35.0643,35.1685,35.0563,35.1444,148850.0
2018-11-19 10:50:00,43.86,43.9,43.79,43.9,157741.0,35.1364,35.1685,35.0804,35.1685,157741.0
2018-11-19 11:00:00,43.9,43.97,43.84,43.95,169521.0,35.1685,35.2246,35.1204,35.2085,169521.0
2018-11-19 11:10:00,43.95,43.98,43.82,43.91,172105.0,35.2085,35.2326,35.1044,35.1765,172105.0
2018-11-19 11:20:00,43.92,43.93,43.73,43.75,153759.0,35.1845,35.1925,35.0323,35.0483,153759.0
2018-11-19 11:30:00,43.75,43.85,43.71,43.79,270659.0,35.0483,35.1284,35.0163,35.0804,270659.0
2018-11-19 11:40:00,43.78,43.78,43.57,43.57,260816.0,35.0723,35.0723,34.9041,34.9041,260816.0
2018-11-19 11:50:00,43.56,43.56,43.38,43.55,167670.0,34.8961,34.8961,34.7519,34.8881,167670.0
2018-11-19 12:00:00,43.54,43.56,43.37,43.44,109184.0,34.8801,34.8961,34.7439,34.8,109184.0
2018-11-19 12:10:00,43.44,43.55,43.41,43.45,117374.0,34.8,34.8881,34.7759,34.808,117374.0
2018-11-19 12:20:00,43.44,43.53,43.4,43.53,140344.0,34.8,34.8721,34.7679,34.8721,140344.0
2018-11-19 12:30:00,43.52,43.58,43.4,43.58,88072.0,34.8641,34.9121,34.7679,34.9121,88072.0
2018-11-19 12:40:00,43.58,43.61,43.55,43.58,76548.0,34.9121,34.9362,34.8881,34.9121,76548.0
2018-11-19 12:50:00,43.58,43.67,43.54,43.64,107414.0,34.9121,34.9842,34.8801,34.9602,107414.0
2018-11-19 13:00:00,43.65,43.66,43.52,43.53,91267.0,34.9682,34.9762,34.8641,34.8721,91267.0
2018-11-19 13:10:00,43.53,43.66,43.52,43.64,88156.0,34.8721,34.9762,34.8641,34.9602,88156.0
2018-11-19 13:20:00,43.64,43.68,43.58,43.63,75243.0,34.9602,34.9922,34.9121,34.9522,75243.0
2018-11-19 13:30:00,43.62,43.73,43.52,43.72,126959.0,34.9442,35.0323,34.8641,35.0243,126959.0
2018-11-19 13:40:00,43.71,43.76,43.64,43.66,89150.0,35.0163,35.0563,34.9602,34.9762,89150.0
2018-11-19 13:50:00,43.67,43.68,43.53,43.53,108969.0,34.9842,34.9922,34.8721,34.8721,108969.0
2018-11-19 14:00:00,43.53,43.54,43.41,43.48,141700.0,34.8721,34.8801,34.7759,34.832,141700.0
2018-11-19 14:10:00,43.48,43.49,43.38,43.45,131874.0,34.832,34.84,34.7519,34.808,131874.0
2018-11-19 14:20:00,43.45,43.5,43.39,43.47,137965.0,34.808,34.848,34.7599,34.824,137965.0
2018-11-19 14:30:00,43.47,43.57,43.36,43.56,131424.0,34.824,34.9041,34.7359,34.8961,131424.0
2018-11-19 14:40:00,43.56,43.63,43.54,43.62,121889.0,34.8961,34.9522,34.8801,34.9442,121889.0
2018-11-19 14:50:00,43.61,43.72,43.59,43.69,154537.0,34.9362,35.0243,34.9201,35.0002,154537.0
2018-11-19 15:00:00,43.69,43.78,43.62,43.72,180653.0,35.0002,35.0723,34.9442,35.0243,180653.0
2018-11-19 15:10:00,43.72,43.87,43.72,43.81,165090.0,35.0243,35.1444,35.0243,35.0964,165090.0
2018-11-19 15:20:00,43.81,43.88,43.75,43.76,131704.0,35.0964,35.1525,35.0483,35.0563,131704.0
2018-11-19 15:30:00,43.77,43.79,43.68,43.73,248664.0,35.0643,35.0804,34.9922,35.0323,248664.0
2018-11-19 15:40:00,43.72,43.72,43.54,43.58,332550.0,35.0243,35.0243,34.8801,34.9121,332550.0
2018-11-19 15:50:00,43.57,43.7,43.54,43.67,559764.0,34.9041,35.0083,34.8801,34.9842,559764.0
2018-11-20 09:30:00,43.29,43.33,42.55,42.72,455758.0,34.6798,34.7118,34.087,34.2232,455758.0
2018-11-20 09:40:00,42.72,42.89,42.44,42.45,288866.0,34.2232,34.3594,33.9989,34.0069,288866.0
2018-11-20 09:50:00,42.45,42.5,42.23,42.5,222052.0,34.0069,34.0469,33.8306,34.0469,222052.0
2018-11-20 10:00:00,42.49,42.63,42.36,42.52,268646.0,34.0389,34.1511,33.9348,34.063,268646.0
2018-11-20 10:10:00,42.51,42.55,42.37,42.51,201932.0,34.0549,34.087,33.9428,34.0549,201932.0
2018-11-20 10:20:00,42.51,42.76,42.51,42.75,270189.0,34.0549,34.2552,34.0549,34.2472,270189.0
2018-11-20 10:30:00,42.75,42.83,42.66,42.76,197544.0,34.2472,34.3113,34.1751,34.2552,197544.0
2018-11-20 10:40:00,42.77,42.98,42.74,42.96,164211.0,34.2632,34.4315,34.2392,34.4154,164211.0
2018-11-20 10:50:00,42.95,43.27,42.94,42.95,237936.0,34.4074,34.6638,34.3994,34.4074,237936.0
2018-11-20 11:00:00,42.95,43.06,42.8,43.01,200020.0,34.4074,34.4955,34.2873,34.4555,200020.0
2018-11-20 11:10:00,43.01,43.09,42.73,42.88,254077.0,34.4555,34.5196,34.2312,34.3514,254077.0
2018-11-20 11:20:00,42.87,42.91,42.77,42.8,161693.0,34.3433,34.3754,34.2632,34.2873,161693.0
2018-11-20 11:30:00,42.8,42.86,42.63,42.84,156156.0,34.2873,34.3353,34.1511,34.3193,156156.0
2018-11-20 11:40:00,42.84,42.99,42.79,42.97,97105.0,34.3193,34.4395,34.2793,34.4235,97105.0
2018-11-20 11:50:00,42.98,43.08,42.93,43.0,133740.0,34.4315,34.5116,34.3914,34.4475,133740.0
2018-11-20 12:00:00,43.0,43.2,42.99,43.01,112846.0,34.4475,34.6077,34.4395,34.4555,112846.0
2018-11-20 12:10:00,43.0,43.04,42.9,42.91,118134.0,34.4475,34.4795,34.3674,34.3754,118134.0
2018-11-20 12:20:00,42.91,42.96,42.82,42.85,133617.0,34.3754,34.4154,34.3033,34.3273,133617.0
2018-11-20 12:30:00,42.84,42.92,42.82,42.84,92813.0,34.3193,34.3834,34.3033,34.3193,92813.0
2018-11-20 12:40:00,42.84,42.88,42.63,42.72,97045.0,34.3193,34.3514,34.1511,34.2232,97045.0
2018-11-20 12:50:00,42.72,42.84,42.71,42.76,98502.0,34.2232,34.3193,34.2152,34.2552,98502.0
2018-11-20 13:00:00,42.75,42.8,42.67,42.77,105645.0,34.2472,34.2873,34.1831,34.2632,105645.0
2018-11-20 13:10:00,42.77,42.81,42.7,42.71,81985.0,34.2632,34.2953,34.2072,34.2152,81985.0
2018-11-20 13:20:00,42.71,42.8,42.65,42.79,114165.0,34.2152,34.2873,34.1671,34.2793,114165.0
2018-11-20 13:30:00,42.79,42.88,42.75,42.86,119355.0,34.2793,34.3514,34.2472,34.3353,119355.0
2018-11-20 13:40:00,42.86,42.97,42.84,42.86,114427.0,34.3353,34.4235,34.3193,34.3353,114427.0
2018-11-20 13:50:00,42.86,42.88,42.75,42.76,116188.0,34.3353,34.3514,34.2472,34.2552,116188.0
2018-11-20 14:00:00,42.75,42.77,42.6,42.62,198497.0,34.2472,34.2632,34.127,34.1431,198497.0
2018-11-20 14:10:00,42.62,42.81,42.62,42.72,140810.0,34.1431,34.2953,34.1431,34.2232,140810.0
2018-11-20 14:20:00,42.73,42.74,42.62,42.63,174206.0,34.2312,34.2392,34.1431,34.1511,174206.0
2018-11-20 14:30:00,42.62,42.86,42.6,42.78,215584.0,34.1431,34.3353,34.127,34.2712,215584.0
2018-11-20 14:40:00,42.79,42.81,42.64,42.66,99601.0,34.2793,34.2953,34.1591,34.1751,99601.0
2018-11-20 14:50:00,42.65,42.77,42.63,42.71,114977.0,34.1671,34.2632,34.1511,34.2152,114977.0
2018-11-20 15:00:00,42.72,42.82,42.55,42.7,197570.0,34.2232,34.3033,34.087,34.2072,197570.0
2018-11-20 15:10:00,42.69,42.79,42.62,42.74,239187.0,34.1991,34.2793,34.1431,34.2392,239187.0
2018-11-20 15:20:00,42.73,42.94,42.73,42.9,235021.0,34.2312,34.3994,34.2312,34.3674,235021.0
2018-11-20 15:30:00,42.89,43.02,42.82,43.01,309304.0,34.3594,34.4635,34.3033,34.4555,309304.0
2018-11-20 15:40:00,43.01,43.04,42.85,42.91,485241.0,34.4555,34.4795,34.3273,34.3754,485241.0
2018-11-20 15:50:00,42.91,42.96,42.83,42.84,661347.0,34.3754,34.4154,34.3113,34.3193,661347.0
2018-11-21 09:30:00,43.27,43.27,42.75,42.87,231502.0,34.6638,34.6638,34.2472,34.3433,231502.0
2018-11-21 09:40:00,42.88,43.25,42.82,43.25,179257.0,34.3514,34.6478,34.3033,34.6478,179257.0
2018-11-21 09:50:00,43.26,43.37,43.17,43.36,184878.0,34.6558,34.7439,34.5837,34.7359,184878.0
2018-11-21 10:00:00,43.37,43.53,43.35,43.47,248716.0,34.7439,34.8721,34.7279,34.824,248716.0
2018-11-21 10:10:00,43.47,43.63,43.41,43.63,208536.0,34.824,34.9522,34.7759,34.9522,208536.0
2018-11-21 10:20:00,43.63,43.76,43.48,43.76,233952.0,34.9522,35.0563,34.832,35.0563,233952.0
2018-11-21 10:30:00,43.75,43.79,43.61,43.79,212562.0,35.0483,35.0804,34.9362,35.0804,212562.0
2018-11-21 10:40:00,43.79,43.85,43.56,43.58,112988.0,35.0804,35.1284,34.8961,34.9121,112988.0
2018-11-21 10:50:00,43.57,43.62,43.53,43.61,133603.0,34.9041,34.9442,34.8721,34.9362,133603.0
2018-11-21 11:00:00,43.62,43.75,43.56,43.73,122651.0,34.9442,35.0483,34.8961,35.0323,122651.0
2018-11-21 11:10:00,43.73,43.88,43.73,43.85,234664.0,35.0323,35.1525,35.0323,35.1284,234664.0
2018-11-21 11:20:00,43.85,43.88,43.78,43.82,124046.0,35.1284,35.1525,35.0723,35.1044,124046.0
2018-11-21 11:30:00,43.83,43.93,43.81,43.91,94796.0,35.1124,35.1925,35.0964,35.1765,94796.0
2018-11-21 11:40:00,43.92,43.94,43.85,43.92,102309.0,35.1845,35.2005,35.1284,35.1845,102309.0
2018-11-21 11:50:00,43.92,43.92,43.85,43.89,105956.0,35.1845,35.1845,35.1284,35.1605,105956.0
2018-11-21 12:00:00,43.89,43.91,43.75,43.76,76128.0,35.1605,35.1765,35.0483,35.0563,76128.0
2018-11-21 12:10:00,43.77,43.8,43.73,43.78,112153.0,35.0643,35.0884,35.0323,35.0723,112153.0
2018-11-21 12:20:00,43.79,43.82,43.74,43.77,57604.0,35.0804,35.1044,35.0403,35.0643,57604.0
2018-11-21 12:30:00,43.78,43.78,43.62,43.65,114689.0,35.0723,35.0723,34.9442,34.9682,114689.0
2018-11-21 12:40:00,43.66,43.66,43.56,43.59,178907.0,34.9762,34.9762,34.8961,34.9201,178907.0
2018-11-21 12:50:00,43.6,43.64,43.54,43.61,86994.0,34.9281,34.9602,34.8801,34.9362,86994.0
2018-11-21 13:00:00,43.61,43.64,43.6,43.6,56021.0,34.9362,34.9602,34.9281,34.9281,56021.0
2018-11-21 13:10:00,43.61,43.66,43.6,43.62,59564.0,34.9362,34.9762,34.9281,34.9442,59564.0
2018-11-21 13:20:00,43.62,43.62,43.53,43.56,67759.0,34.9442,34.9442,34.8721,34.8961,67759.0
2018-11-21 13:30:00,43.55,43.65,43.55,43.65,75892.0,34.8881,34.9682,34.8881,34.9682,75892.0
2018-11-21 13:40:00,43.66,43.7,43.62,43.63,60114.0,34.9762,35.0083,34.9442,34.9522,60114.0
2018-11-21 13:50:00,43.63,43.63,43.47,43.48,99706.0,34.9522,34.9522,34.824,34.832,99706.0
2018-11-21 14:00:00,43.49,43.49,43.37,43.4,84641.0,34.84,34.84,34.7439,34.7679,84641.0
2018-11-21 14:10:00,43.39,43.43,43.34,43.37,89465.0,34.7599,34.792,34.7199,34.7439,89465.0
2018-11-21 14:20:00,43.36,43.38,43.33,43.37,69041.0,34.7359,34.7519,34.7118,34.7439,69041.0
2018-11-21 14:30:00,43.38,43.41,43.31,43.31,92061.0,34.7519,34.7759,34.6958,34.6958,92061.0
2018-11-21 14:40:00,43.31,43.34,43.27,43.33,83898.0,34.6958,34.7199,34.6638,34.7118,83898.0
2018-11-21 14:50:00,43.33,43.36,43.28,43.3,97550.0,34.7118,34.7359,34.6718,34.6878,97550.0
2018-11-21 15:00:00,43.31,43.34,43.27,43.33,154674.0,34.6958,34.7199,34.6638,34.7118,154674.0
2018-11-21 15:10:00,43.33,43.34,43.23,43.23,131163.0,34.7118,34.7199,34.6317,34.6317,131163.0
2018-11-21 15:20:00,43.23,43.25,43.16,43.23,133212.0,34.6317,34.6478,34.5757,34.6317,133212.0
2018-11-21 15:30:00,43.22,43.24,43.09,43.19,255746.0,34.6237,34.6397,34.5196,34.5997,255746.0
2018-11-21 15:40:00,43.19,43.22,43.11,43.19,210727.0,34.5997,34.6237,34.5356,34.5997,210727.0
2018-11-21 15:50:00,43.19,43.21,42.97,42.98,534064.0,34.5997,34.6157,34.4235,34.4315,534064.0
2018-11-23 09:30:00,42.43,42.74,42.41,42.7,148185.0,33.9909,34.2392,33.9748,34.2072,148185.0
2018-11-23 09:40:00,42.71,42.74,42.48,42.66,50848.0,34.2152,34.2392,34.0309,34.1751,50848.0
2018-11-23 09:50:00,42.66,42.8,42.56,42.77,68694.0,34.1751,34.2873,34.095,34.2632,68694.0
2018-11-23 10:00:00,42.75,43.06,42.75,43.06,73287.0,34.2472,34.4955,34.2472,34.4955,73287.0
2018-11-23 10:10:00,43.06,43.14,43.01,43.11,78426.0,34.4955,34.5596,34.4555,34.5356,78426.0
2018-11-23 10:20:00,43.11,43.15,42.88,42.91,93753.0,34.5356,34.5676,34.3514,34.3754,93753.0
2018-11-23 10:30:00,42.91,43.14,42.9,43.13,84016.0,34.3754,34.5596,34.3674,34.5516,84016.0
2018-11-23 10:40:00,43.12,43.27,43.06,43.26,210644.0,34.5436,34.6638,34.4955,34.6558,210644.0
2018-11-23 10:50:00,43.25,43.32,43.14,43.14,66266.0,34.6478,34.7038,34.5596,34.5596,66266.0
2018-11-23 11:00:00,43.15,43.23,43.13,43.21,90794.0,34.5676,34.6317,34.5516,34.6157,90794.0
2018-11-23 11:10:00,43.21,43.35,43.19,43.3,69163.0,34.6157,34.7279,34.5997,34.6878,69163.0
2018-11-23 11:20:00,43.3,43.3,43.15,43.24,161146.0,34.6878,34.6878,34.5676,34.6397,161146.0
2018-11-23 11:30:00,43.24,43.24,43.13,43.19,100067.0,34.6397,34.6397,34.5516,34.5997,100067.0
2018-11-23 11:40:00,43.19,43.33,43.18,43.31,76652.0,34.5997,34.7118,34.5917,34.6958,76652.0
2018-11-23 11:50:00,43.31,43.34,43.06,43.06,75840.0,34.6958,34.7199,34.4955,34.4955,75840.0
2018-11-23 12:00:00,43.05,43.09,42.96,43.03,70822.0,34.4875,34.5196,34.4154,34.4715,70822.0
2018-11-23 12:10:00,43.02,43.1,42.99,43.06,61157.0,34.4635,34.5276,34.4395,34.4955,61157.0
2018-11-23 12:20:00,43.06,43.12,43.04,43.05,57474.0,34.4955,34.5436,34.4795,34.4875,57474.0
2018-11-23 12:30:00,43.05,43.11,43.0,43.08,189618.0,34.4875,34.5356,34.4475,34.5116,189618.0
2018-11-23 12:40:00,43.08,43.1,42.97,43.0,180961.0,34.5116,34.5276,34.4235,34.4475,180961.0
2018-11-23 12:50:00,42.99,42.99,42.79,42.8,197661.0,34.4395,34.4395,34.2793,34.2873,197661.0
2018-11-26 09:30:00,43.46,43.82,43.4,43.8,203996.0,34.816,35.1044,34.7679,35.0884,203996.0
2018-11-26 09:40:00,43.79,43.91,43.71,43.81,174779.0,35.0804,35.1765,35.0163,35.0964,174779.0
2018-11-26 09:50:00,43.81,44.03,43.77,44.01,133952.0,35.0964,35.2726,35.0643,35.2566,133952.0
2018-11-26 10:00:00,44.0,44.13,43.95,44.08,155086.0,35.2486,35.3527,35.2085,35.3127,155086.0
2018-11-26 10:10:00,44.08,44.1,43.97,44.0,136239.0,35.3127,35.3287,35.2246,35.2486,136239.0
2018-11-26 10:20:00,44.0,44.07,43.9,43.92,134961.0,35.2486,35.3047,35.1685,35.1845,134961.0
2018-11-26 10:30:00,43.93,44.06,43.92,44.01,196932.0,35.1925,35.2967,35.1845,35.2566,196932.0
2018-11-26 10:40:00,44.01,44.09,43.93,43.99,141336.0,35.2566,35.3207,35.1925,35.2406,141336.0
2018-11-26 10:50:00,43.99,44.11,43.98,44.09,160703.0,35.2406,35.3367,35.2326,35.3207,160703.0
2018-11-26 11:00:00,44.09,44.11,43.96,44.04,121858.0,35.3207,35.3367,35.2165,35.2806,121858.0
2018-11-26 11:10:00,44.05,44.05,43.98,44.05,131376.0,35.2886,35.2886,35.2326,35.2886,131376.0
2018-11-26 11:20:00,44.04,44.12,44.01,44.02,154055.0,35.2806,35.3447,35.2566,35.2646,154055.0
2018-11-26 11:30:00,44.02,44.02,43.82,43.88,86730.0,35.2646,35.2646,35.1044,35.1525,86730.0
2018-11-26 11:40:00,43.88,43.94,43.87,43.93,80845.0,35.1525,35.2005,35.1444,35.1925,80845.0
2018-11-26 11:50:00,43.92,44.09,43.92,44.08,71097.0,35.1845,35.3207,35.1845,35.3127,71097.0
2018-11-26 12:00:00,44.08,44.19,44.05,44.19,76632.0,35.3127,35.4008,35.2886,35.4008,76632.0
2018-11-26 12:10:00,44.2,44.22,44.08,44.09,108040.0,35.4088,35.4248,35.3127,35.3207,108040.0
2018-11-26 12:20:00,44.1,44.1,43.99,44.04,56216.0,35.3287,35.3287,35.2406,35.2806,56216.0
2018-11-26 12:30:00,44.04,44.04,43.86,43.92,60910.0,35.2806,35.2806,35.1364,35.1845,60910.0
2018-11-26 12:40:00,43.91,43.93,43.86,43.89,54419.0,35.1765,35.1925,35.1364,35.1605,54419.0
2018-11-26 12:50:00,43.88,44.0,43.88,43.98,50724.0,35.1525,35.2486,35.1525,35.2326,50724.0
2018-11-26 13:00:00,43.98,44.0,43.88,43.98,61666.0,35.2326,35.2486,35.1525,35.2326,61666.0
2018-11-26 13:10:00,43.98,44.04,43.96,43.96,70100.0,35.2326,35.2806,35.2165,35.2165,70100.0
2018-11-26 13:20:00,43.97,44.02,43.92,43.93,57369.0,35.2246,35.2646,35.1845,35.1925,57369.0
2018-11-26 13:30:00,43.93,43.97,43.9,43.93,68336.0,35.1925,35.2246,35.1685,35.1925,68336.0
2018-11-26 13:40:00,43.93,43.97,43.86,43.95,74172.0,35.1925,35.2246,35.1364,35.2085,74172.0
2018-11-26 13:50:00,43.95,44.0,43.91,44.0,64762.0,35.2085,35.2486,35.1765,35.2486,64762.0
2018-11-26 14:00:00,44.0,44.0,43.92,43.98,58357.0,35.2486,35.2486,35.1845,35.2326,58357.0
2018-11-26 14:10:00,43.98,44.05,43.95,44.02,88047.0,35.2326,35.2886,35.2085,35.2646,88047.0
2018-11-26 14:20:00,44.02,44.1,44.0,44.06,67464.0,35.2646,35.3287,35.2486,35.2967,67464.0
2018-11-26 14:30:00,44.06,44.13,44.03,44.04,102837.0,35.2967,35.3527,35.2726,35.2806,102837.0
2018-11-26 14:40:00,44.05,44.05,43.94,43.96,76261.0,35.2886,35.2886,35.2005,35.2165,76261.0
2018-11-26 14:50:00,43.95,44.0,43.95,44.0,89273.0,35.2085,35.2486,35.2085,35.2486,89273.0
2018-11-26 15:00:00,44.0,44.05,43.94,43.99,112779.0,35.2486,35.2886,35.2005,35.2406,112779.0
2018-11-26 15:10:00,43.99,44.03,43.93,43.96,122861.0,35.2406,35.2726,35.1925,35.2165,122861.0
2018-11-26 15:20:00,43.96,43.96,43.85,43.87,121663.0,35.2165,35.2165,35.1284,35.1444,121663.0
2018-11-26 15:30:00,43.87,43.96,43.85,43.87,251424.0,35.1444,35.2165,35.1284,35.1444,251424.0
2018-11-26 15:40:00,43.86,43.9,43.8,43.84,352779.0,35.1364,35.1685,35.0884,35.1204,352779.0
2018-11-26 15:50:00,43.83,43.88,43.79,43.79,644254.0,35.1124,35.1525,35.0804,35.0804,644254.0
2018-11-27 09:30:00,43.62,44.03,43.6,44.02,137064.0,34.9442,35.2726,34.9281,35.2646,137064.0
2018-11-27 09:40:00,44.02,44.2,43.91,44.11,138741.0,35.2646,35.4088,35.1765,35.3367,138741.0
2018-11-27 09:50:00,44.11,44.12,43.91,43.96,186193.0,35.3367,35.3447,35.1765,35.2165,186193.0
2018-11-27 10:00:00,43.95,43.96,43.77,43.91,240118.0,35.2085,35.2165,35.0643,35.1765,240118.0
2018-11-27 10:10:00,43.92,44.12,43.91,44.04,164999.0,35.1845,35.3447,35.1765,35.2806,164999.0
2018-11-27 10:20:00,44.04,44.23,44.02,44.14,501185.0,35.2806,35.4328,35.2646,35.3607,501185.0
2018-11-27 10:30:00,44.14,44.32,44.12,44.25,240710.0,35.3607,35.5049,35.3447,35.4489,240710.0
2018-11-27 10:40:00,44.24,44.3,44.11,44.18,126338.0,35.4409,35.4889,35.3367,35.3928,126338.0
2018-11-27 10:50:00,44.18,44.36,44.18,44.29,142005.0,35.3928,35.537,35.3928,35.4809,142005.0
2018-11-27 11:00:00,44.28,44.35,44.24,44.27,156407.0,35.4729,35.529,35.4409,35.4649,156407.0
2018-11-27 11:10:00,44.27,44.27,44.17,44.23,133916.0,35.4649,35.4649,35.3848,35.4328,133916.0
2018-11-27 11:20:00,44.24,44.25,43.97,44.01,122532.0,35.4409,35.4489,35.2246,35.2566,122532.0
2018-11-27 11:30:00,44.01,44.09,43.97,44.02,135367.0,35.2566,35.3207,35.2246,35.2646,135367.0
2018-11-27 11:40:00,44.02,44.09,43.93,44.08,132426.0,35.2646,35.3207,35.1925,35.3127,132426.0
2018-11-27 11:50:00,44.06,44.16,44.03,44.12,70438.0,35.2967,35.3768,35.2726,35.3447,70438.0
2018-11-27 12:00:00,44.12,44.13,44.03,44.06,59566.0,35.3447,35.3527,35.2726,35.2967,59566.0
2018-11-27 12:10:00,44.06,44.07,43.98,44.01,83997.0,35.2967,35.3047,35.2326,35.2566,83997.0
2018-11-27 12:20:00,44.01,44.02,43.83,43.86,73598.0,35.2566,35.2646,35.1124,35.1364,73598.0
2018-11-27 12:30:00,43.86,44.03,43.84,44.03,74519.0,35.1364,35.2726,35.1204,35.2726,74519.0
2018-11-27 12:40:00,44.02,44.04,43.95,43.97,68165.0,35.2646,35.2806,35.2085,35.2246,68165.0
2018-11-27 12:50:00,43.97,44.0,43.87,43.9,74021.0,35.2246,35.2486,35.1444,35.1685,74021.0
2018-11-27 13:00:00,43.9,43.96,43.89,43.95,83786.0,35.1685,35.2165,35.1605,35.2085,83786.0
2018-11-27 13:10:00,43.94,44.09,43.89,43.97,163960.0,35.2005,35.3207,35.1605,35.2246,163960.0
2018-11-27 13:20:00,43.98,44.03,43.94,44.02,102737.0,35.2326,35.2726,35.2005,35.2646,102737.0
2018-11-27 13:30:00,44.02,44.09,43.99,44.05,101900.0,35.2646,35.3207,35.2406,35.2886,101900.0
2018-11-27 13:40:00,44.04,44.05,43.96,43.99,98343.0,35.2806,35.2886,35.2165,35.2406,98343.0
2018-11-27 13:50:00,44.0,44.08,43.99,44.08,76530.0,35.2486,35.3127,35.2406,35.3127,76530.0
2018-11-27 14:00:00,44.08,44.1,44.0,44.01,104439.0,35.3127,35.3287,35.2486,35.2566,104439.0
2018-11-27 14:10:00,44.01,44.03,43.99,44.0,83118.0,35.2566,35.2726,35.2406,35.2486,83118.0
2018-11-27 14:20:00,44.0,44.08,43.99,44.06,121757.0,35.2486,35.3127,35.2406,35.2967,121757.0
2018-11-27 14:30:00,44.06,44.09,44.02,44.02,109404.0,35.2967,35.3207,35.2646,35.2646,109404.0
2018-11-27 14:40:00,44.02,44.04,43.99,44.03,179398.0,35.2646,35.2806,35.2406,35.2726,179398.0
2018-11-27 14:50:00,44.03,44.03,43.97,43.97,96242.0,35.2726,35.2726,35.2246,35.2246,96242.0
2018-11-27 15:00:00,43.98,44.02,43.94,43.97,120345.0,35.2326,35.2646,35.2005,35.2246,120345.0
2018-11-27 15:10:00,43.97,44.0,43.93,43.94,122093.0,35.2246,35.2486,35.1925,35.2005,122093.0
2018-11-27 15:20:00,43.94,44.0,43.93,43.98,114021.0,35.2005,35.2486,35.1925,35.2326,114021.0
2018-11-27 15:30:00,43.98,44.02,43.95,43.96,229311.0,35.2326,35.2646,35.2085,35.2165,229311.0
2018-11-27 15:40:00,43.96,44.04,43.95,44.02,267783.0,35.2165,35.2806,35.2085,35.2646,267783.0
2018-11-27 15:50:00,44.02,44.03,43.93,44.03,445613.0,35.2646,35.2726,35.1925,35.2726,445613.0
2018-11-28 09:30:00,43.97,44.34,43.97,44.33,127653.0,35.2246,35.521,35.2246,35.513,127653.0
2018-11-28 09:40:00,44.33,44.43,44.17,44.27,79411.0,35.513,35.5931,35.3848,35.4649,79411.0
2018-11-28 09:50:00,44.27,44.36,44.18,44.18,97130.0,35.4649,35.537,35.3928,35.3928,97130.0
2018-11-28 10:00:00,44.2,44.26,44.08,44.11,57481.0,35.4088,35.4569,35.3127,35.3367,57481.0
2018-11-28 10:10:00,44.11,44.11,43.88,43.99,136609.0,35.3367,35.3367,35.1525,35.2406,136609.0
2018-11-28 10:20:00,44.0,44.0,43.73,43.77,148687.0,35.2486,35.2486,35.0323,35.0643,148687.0
2018-11-28 10:30:00,43.77,43.92,43.72,43.83,142456.0,35.0643,35.1845,35.0243,35.1124,142456.0
2018-11-28 10:40:00,43.82,43.82,43.72,43.74,154680.0,35.1044,35.1044,35.0243,35.0403,154680.0
2018-11-28 10:50:00,43.75,43.89,43.74,43.82,120059.0,35.0483,35.1605,35.0403,35.1044,120059.0
2018-11-28 11:00:00,43.82,43.99,43.81,43.98,121073.0,35.1044,35.2406,35.0964,35.2326,121073.0
2018-11-28 11:10:00,43.98,44.06,43.93,44.05,184442.0,35.2326,35.2967,35.1925,35.2886,184442.0
2018-11-28 11:20:00,44.06,44.18,44.01,44.18,120507.0,35.2967,35.3928,35.2566,35.3928,120507.0
2018-11-28 11:30:00,44.18,44.3,44.16,44.27,103909.0,35.3928,35.4889,35.3768,35.4649,103909.0
2018-11-28 11:40:00,44.27,44.28,44.19,44.22,72100.0,35.4649,35.4729,35.4008,35.4248,72100.0
2018-11-28 11:50:00,44.23,44.33,44.16,44.23,106363.0,35.4328,35.513,35.3768,35.4328,106363.0
2018-11-28 12:00:00,44.24,44.75,44.24,44.72,349739.0,35.4409,35.8494,35.4409,35.8254,349739.0
2018-11-28 12:10:00,44.71,44.73,44.47,44.63,138086.0,35.8174,35.8334,35.6251,35.7533,138086.0
2018-11-28 12:20:00,44.63,44.67,44.54,44.66,139636.0,35.7533,35.7853,35.6812,35.7773,139636.0
2018-11-28 12:30:00,44.66,44.71,44.57,44.71,137721.0,35.7773,35.8174,35.7052,35.8174,137721.0
2018-11-28 12:40:00,44.7,44.77,44.63,44.74,96687.0,35.8094,35.8654,35.7533,35.8414,96687.0
2018-11-28 12:50:00,44.75,44.85,44.75,44.77,119635.0,35.8494,35.9295,35.8494,35.8654,119635.0
2018-11-28 13:00:00,44.78,44.8,44.73,44.79,124574.0,35.8734,35.8895,35.8334,35.8815,124574.0
2018-11-28 13:10:00,44.79,44.88,44.76,44.86,78067.0,35.8815,35.9536,35.8574,35.9375,78067.0
2018-11-28 13:20:00,44.85,44.89,44.79,44.85,97313.0,35.9295,35.9616,35.8815,35.9295,97313.0
2018-11-28 13:30:00,44.85,44.96,44.8,44.94,75493.0,35.9295,36.0176,35.8895,36.0016,75493.0
2018-11-28 13:40:00,44.94,44.99,44.9,44.98,76190.0,36.0016,36.0417,35.9696,36.0337,76190.0
2018-11-28 13:50:00,44.98,44.99,44.91,44.96,61904.0,36.0337,36.0417,35.9776,36.0176,61904.0
2018-11-28 14:00:00,44.95,44.99,44.92,44.94,121429.0,36.0096,36.0417,35.9856,36.0016,121429.0
2018-11-28 14:10:00,44.94,44.96,44.87,44.9,110613.0,36.0016,36.0176,35.9455,35.9696,110613.0
2018-11-28 14:20:00,44.9,44.91,44.82,44.87,86719.0,35.9696,35.9776,35.9055,35.9455,86719.0
2018-11-28 14:30:00,44.86,44.88,44.79,44.8,88858.0,35.9375,35.9536,35.8815,35.8895,88858.0
2018-11-28 14:40:00,44.8,44.87,44.8,44.85,92770.0,35.8895,35.9455,35.8895,35.9295,92770.0
2018-11-28 14:50:00,44.85,44.88,44.74,44.75,140199.0,35.9295,35.9536,35.8414,35.8494,140199.0
2018-11-28 15:00:00,44.75,44.82,44.7,44.72,101666.0,35.8494,35.9055,35.8094,35.8254,101666.0
2018-11-28 15:10:00,44.71,44.77,44.7,44.71,125501.0,35.8174,35.8654,35.8094,35.8174,125501.0
2018-11-28 15:20:00,44.71,44.95,44.71,44.95,105214.0,35.8174,36.0096,35.8174,36.0096,105214.0
2018-11-28 15:30:00,44.95,45.07,44.9,45.03,189277.0,36.0096,36.1058,35.9696,36.0737,189277.0
2018-11-28 15:40:00,45.04,45.08,44.99,45.05,248153.0,36.0817,36.1138,36.0417,36.0897,248153.0
2018-11-28 15:50:00,45.05,45.09,45.0,45.09,636310.0,36.0897,36.1218,36.0497,36.1218,636310.0
2018-11-29 09:30:00,44.64,45.05,44.64,45.05,154798.0,35.7613,36.0897,35.7613,36.0897,154798.0
2018-11-29 09:40:00,45.05,45.07,44.82,44.84,105017.0,36.0897,36.1058,35.9055,35.9215,105017.0
2018-11-29 09:50:00,44.83,44.85,44.67,44.68,139449.0,35.9135,35.9295,35.7853,35.7933,139449.0
2018-11-29 10:00:00,44.69,44.73,44.56,44.7,158983.0,35.8013,35.8334,35.6972,35.8094,158983.0
2018-11-29 10:10:00,44.71,44.79,44.64,44.66,138574.0,35.8174,35.8815,35.7613,35.7773,138574.0
2018-11-29 10:20:00,44.66,44.75,44.64,44.67,125893.0,35.7773,35.8494,35.7613,35.7853,125893.0
2018-11-29 10:30:00,44.66,44.82,44.53,44.53,179484.0,35.7773,35.9055,35.6732,35.6732,179484.0
2018-11-29 10:40:00,44.54,44.55,44.4,44.4,101611.0,35.6812,35.6892,35.569,35.569,101611.0
2018-11-29 10:50:00,44.41,44.47,44.31,44.45,147301.0,35.577,35.6251,35.4969,35.6091,147301.0
2018-11-29 11:00:00,44.44,44.56,44.41,44.48,170784.0,35.6011,35.6972,35.577,35.6331,170784.0
2018-11-29 11:10:00,44.48,44.49,44.32,44.33,116788.0,35.6331,35.6411,35.5049,35.513,116788.0
2018-11-29 11:20:00,44.34,44.57,44.3,44.55,141678.0,35.521,35.7052,35.4889,35.6892,141678.0
2018-11-29 11:30:00,44.55,44.56,44.41,44.49,101635.0,35.6892,35.6972,35.577,35.6411,101635.0
2018-11-29 11:40:00,44.49,44.51,44.42,44.42,72641.0,35.6411,35.6572,35.5851,35.5851,72641.0
2018-11-29 11:50:00,44.42,44.43,44.3,44.39,111204.0,35.5851,35.5931,35.4889,35.561,111204.0
2018-11-29 12:00:00,44.4,44.42,44.32,44.4,104555.0,35.569,35.5851,35.5049,35.569,104555.0
2018-11-29 12:10:00,44.39,44.4,44.3,44.3,74736.0,35.561,35.569,35.4889,35.4889,74736.0
2018-11-29 12:20:00,44.31,44.34,44.28,44.34,61132.0,35.4969,35.521,35.4729,35.521,61132.0
2018-11-29 12:30:00,44.34,44.4,44.34,44.38,98122.0,35.521,35.569,35.521,35.553,98122.0
2018-11-29 12:40:00,44.39,44.45,44.38,44.43,68513.0,35.561,35.6091,35.553,35.5931,68513.0
2018-11-29 12:50:00,44.44,44.49,44.41,44.45,46099.0,35.6011,35.6411,35.577,35.6091,46099.0
2018-11-29 13:00:00,44.45,44.53,44.43,44.53,73105.0,35.6091,35.6732,35.5931,35.6732,73105.0
2018-11-29 13:10:00,44.52,44.52,44.47,44.52,45400.0,35.6652,35.6652,35.6251,35.6652,45400.0
2018-11-29 13:20:00,44.52,44.55,44.49,44.53,35209.0,35.6652,35.6892,35.6411,35.6732,35209.0
2018-11-29 13:30:00,44.54,44.57,44.47,44.48,49669.0,35.6812,35.7052,35.6251,35.6331,49669.0
2018-11-29 13:40:00,44.48,44.55,44.45,44.55,53714.0,35.6331,35.6892,35.6091,35.6892,53714.0
2018-11-29 13:50:00,44.55,44.55,44.47,44.48,55506.0,35.6892,35.6892,35.6251,35.6331,55506.0
2018-11-29 14:00:00,44.48,44.5,44.4,44.47,71819.0,35.6331,35.6491,35.569,35.6251,71819.0
2018-11-29 14:10:00,44.47,44.64,44.45,44.64,81293.0,35.6251,35.7613,35.6091,35.7613,81293.0
2018-11-29 14:20:00,44.64,44.7,44.63,44.68,69776.0,35.7613,35.8094,35.7533,35.7933,69776.0
2018-11-29 14:30:00,44.67,44.69,44.59,44.61,71119.0,35.7853,35.8013,35.7212,35.7373,71119.0
2018-11-29 14:40:00,44.61,44.63,44.58,44.59,101234.0,35.7373,35.7533,35.7132,35.7212,101234.0
2018-11-29 14:50:00,44.59,44.72,44.59,44.7,165453.0,35.7212,35.8254,35.7212,35.8094,165453.0
2018-11-29 15:00:00,44.71,44.72,44.62,44.63,59982.0,35.8174,35.8254,35.7453,35.7533,59982.0
2018-11-29 15:10:00,44.63,44.66,44.53,44.54,96938.0,35.7533,35.7773,35.6732,35.6812,96938.0
2018-11-29 15:20:00,44.54,44.6,44.53,44.6,110460.0,35.6812,35.7293,35.6732,35.7293,110460.0
2018-11-29 15:30:00,44.59,44.59,44.49,44.51,134575.0,35.7212,35.7212,35.6411,35.6572,134575.0
2018-11-29 15:40:00,44.5,44.54,44.46,44.48,246802.0,35.6491,35.6812,35.6171,35.6331,246802.0
2018-11-29 15:50:00,44.48,44.51,44.36,44.4,382161.0,35.6331,35.6572,35.537,35.569,382161.0
2018-11-30 09:30:00,44.37,44.81,44.32,44.8,150024.0,35.545,35.8975,35.5049,35.8895,150024.0
2018-11-30 09:40:00,44.8,44.8,44.51,44.51,120837.0,35.8895,35.8895,35.6572,35.6572,120837.0
2018-11-30 09:50:00,44.51,44.52,44.38,44.42,95934.0,35.6572,35.6652,35.553,35.5851,95934.0
2018-11-30 10:00:00,44.41,44.53,44.39,44.51,88187.0,35.577,35.6732,35.561,35.6572,88187.0
2018-11-30 10:10:00,44.5,44.55,44.42,44.46,81977.0,35.6491,35.6892,35.5851,35.6171,81977.0
2018-11-30 10:20:00,44.46,44.5,44.37,44.46,117544.0,35.6171,35.6491,35.545,35.6171,117544.0
2018-11-30 10:30:00,44.47,44.63,44.46,44.55,80451.0,35.6251,35.7533,35.6171,35.6892,80451.0
2018-11-30 10:40:00,44.55,44.62,44.51,44.55,69900.0,35.6892,35.7453,35.6572,35.6892,69900.0
2018-11-30 10:50:00,44.55,44.71,44.55,44.71,189126.0,35.6892,35.8174,35.6892,35.8174,189126.0
2018-11-30 11:00:00,44.7,44.72,44.55,44.63,78665.0,35.8094,35.8254,35.6892,35.7533,78665.0
2018-11-30 11:10:00,44.63,44.63,44.46,44.47,78400.0,35.7533,35.7533,35.6171,35.6251,78400.0
2018-11-30 11:20:00,44.48,44.5,44.28,44.36,114368.0,35.6331,35.6491,35.4729,35.537,114368.0
2018-11-30 11:30:00,44.35,44.36,44.24,44.33,102451.0,35.529,35.537,35.4409,35.513,102451.0
2018-11-30 11:40:00,44.33,44.44,44.29,44.42,75670.0,35.513,35.6011,35.4809,35.5851,75670.0
2018-11-30 11:50:00,44.43,44.49,44.4,44.4,60973.0,35.5931,35.6411,35.569,35.569,60973.0
2018-11-30 12:00:00,44.41,44.42,44.34,44.42,43764.0,35.577,35.5851,35.521,35.5851,43764.0
2018-11-30 12:10:00,44.41,44.45,44.38,44.43,52140.0,35.577,35.6091,35.553,35.5931,52140.0
2018-11-30 12:20:00,44.43,44.45,44.28,44.3,48092.0,35.5931,35.6091,35.4729,35.4889,48092.0
2018-11-30 12:30:00,44.3,44.35,44.27,44.3,52183.0,35.4889,35.529,35.4649,35.4889,52183.0
2018-11-30 12:40:00,44.29,44.34,44.25,44.3,85062.0,35.4809,35.521,35.4489,35.4889,85062.0
2018-11-30 12:50:00,44.31,44.35,44.28,44.31,41627.0,35.4969,35.529,35.4729,35.4969,41627.0
2018-11-30 13:00:00,44.32,44.36,44.3,44.3,50192.0,35.5049,35.537,35.4889,35.4889,50192.0
2018-11-30 13:10:00,44.3,44.41,44.27,44.41,58528.0,35.4889,35.577,35.4649,35.577,58528.0
2018-11-30 13:20:00,44.4,44.42,44.4,44.41,39343.0,35.569,35.5851,35.569,35.577,39343.0
2018-11-30 13:30:00,44.41,44.49,44.36,44.47,102754.0,35.577,35.6411,35.537,35.6251,102754.0
2018-11-30 13:40:00,44.47,44.51,44.4,44.51,70995.0,35.6251,35.6572,35.569,35.6572,70995.0
2018-11-30 13:50:00,44.51,44.64,44.51,44.61,78358.0,35.6572,35.7613,35.6572,35.7373,78358.0
2018-11-30 14:00:00,44.61,44.65,44.57,44.6,63406.0,35.7373,35.7693,35.7052,35.7293,63406.0
2018-11-30 14:10:00,44.6,44.68,44.59,44.6,65437.0,35.7293,35.7933,35.7212,35.7293,65437.0
2018-11-30 14:20:00,44.61,44.68,44.6,44.64,85000.0,35.7373,35.7933,35.7293,35.7613,85000.0
2018-11-30 14:30:00,44.64,44.68,44.59,44.6,102617.0,35.7613,35.7933,35.7212,35.7293,102617.0
2018-11-30 14:40:00,44.59,44.68,44.57,44.61,84804.0,35.7212,35.7933,35.7052,35.7373,84804.0
2018-11-30 14:50:00,44.62,44.65,44.58,44.59,87898.0,35.7453,35.7693,35.7132,35.7212,87898.0
2018-11-30 15:00:00,44.59,44.68,44.55,44.68,96399.0,35.7212,35.7933,35.6892,35.7933,96399.0
2018-11-30 15:10:00,44.68,44.69,44.59,44.66,113386.0,35.7933,35.8013,35.7212,35.7773,113386.0
2018-11-30 15:20:00,44.66,44.74,44.64,44.64,140630.0,35.7773,35.8414,35.7613,35.7613,140630.0
2018-11-30 15:30:00,44.65,44.7,44.62,44.68,207075.0,35.7693,35.8094,35.7453,35.7933,207075.0
2018-11-30 15:40:00,44.68,44.71,44.64,44.66,285318.0,35.7933,35.8174,35.7613,35.7773,285318.0
2018-11-30 15:50:00,44.66,44.69,44.57,44.62,580706.0,35.7773,35.8013,35.7052,35.7453,580706.0
2018-12-03 09:30:00,45.3,45.77,45.28,45.75,269351.0,36.29,36.6665,36.274,36.6505,269351.0
2018-12-03 09:40:00,45.75,45.85,45.54,45.54,242290.0,36.6505,36.7306,36.4823,36.4823,242290.0
2018-12-03 09:50:00,45.54,45.58,45.4,45.49,162999.0,36.4823,36.5143,36.3701,36.4422,162999.0
2018-12-03 10:00:00,45.5,45.51,45.27,45.32,165830.0,36.4502,36.4583,36.266,36.306,165830.0
2018-12-03 10:10:00,45.32,45.37,45.21,45.37,129959.0,36.306,36.3461,36.2179,36.3461,129959.0
2018-12-03 10:20:00,45.38,45.51,45.29,45.48,127926.0,36.3541,36.4583,36.282,36.4342,127926.0
2018-12-03 10:30:00,45.48,45.53,45.37,45.47,126158.0,36.4342,36.4743,36.3461,36.4262,126158.0
2018-12-03 10:40:00,45.46,45.49,45.35,45.36,125891.0,36.4182,36.4422,36.3301,36.3381,125891.0
2018-12-03 10:50:00,45.37,45.47,45.14,45.18,148177.0,36.3461,36.4262,36.1618,36.1939,148177.0
2018-12-03 11:00:00,45.17,45.18,44.96,45.01,156439.0,36.1859,36.1939,36.0176,36.0577,156439.0
2018-12-03 11:10:00,45.0,45.01,44.83,44.88,133009.0,36.0497,36.0577,35.9135,35.9536,133009.0
2018-12-03 11:20:00,44.88,44.97,44.74,44.78,138187.0,35.9536,36.0257,35.8414,35.8734,138187.0
2018-12-03 11:30:00,44.79,44.84,44.69,44.69,178876.0,35.8815,35.9215,35.8013,35.8013,178876.0
2018-12-03 11:40:00,44.69,44.72,44.51,44.59,217224.0,35.8013,35.8254,35.6572,35.7212,217224.0
2018-12-03 11:50:00,44.59,44.68,44.58,44.66,122825.0,35.7212,35.7933,35.7132,35.7773,122825.0
2018-12-03 12:00:00,44.66,44.87,44.65,44.84,84253.0,35.7773,35.9455,35.7693,35.9215,84253.0
2018-12-03 12:10:00,44.84,44.9,44.8,44.86,75340.0,35.9215,35.9696,35.8895,35.9375,75340.0
2018-12-03 12:20:00,44.86,45.09,44.84,45.07,91185.0,35.9375,36.1218,35.9215,36.1058,91185.0
2018-12-03 12:30:00,45.08,45.15,45.07,45.07,60677.0,36.1138,36.1699,36.1058,36.1058,60677.0
2018-12-03 12:40:00,45.07,45.08,44.96,45.02,55031.0,36.1058,36.1138,36.0176,36.0657,55031.0
2018-12-03 12:50:00,45.01,45.01,44.87,44.96,116494.0,36.0577,36.0577,35.9455,36.0176,116494.0
2018-12-03 13:00:00,44.97,45.15,44.97,45.13,96720.0,36.0257,36.1699,36.0257,36.1538,96720.0
2018-12-03 13:10:00,45.13,45.21,45.12,45.14,100822.0,36.1538,36.2179,36.1458,36.1618,100822.0
2018-12-03 13:20:00,45.14,45.2,45.13,45.13,68967.0,36.1618,36.2099,36.1538,36.1538,68967.0
2018-12-03 13:30:00,45.14,45.14,45.01,45.03,80676.0,36.1618,36.1618,36.0577,36.0737,80676.0
2018-12-03 13:40:00,45.02,45.1,44.98,44.98,75186.0,36.0657,36.1298,36.0337,36.0337,75186.0
2018-12-03 13:50:00,44.98,45.05,44.97,45.05,84911.0,36.0337,36.0897,36.0257,36.0897,84911.0
2018-12-03 14:00:00,45.05,45.09,44.91,44.98,103996.0,36.0897,36.1218,35.9776,36.0337,103996.0
2018-12-03 14:10:00,44.98,45.09,44.98,45.03,133347.0,36.0337,36.1218,36.0337,36.0737,133347.0
2018-12-03 14:20:00,45.04,45.07,44.99,45.02,142363.0,36.0817,36.1058,36.0417,36.0657,142363.0
2018-12-03 14:30:00,45.02,45.09,44.93,44.94,119534.0,36.0657,36.1218,35.9936,36.0016,119534.0
2018-12-03 14:40:00,44.94,44.97,44.83,44.9,122772.0,36.0016,36.0257,35.9135,35.9696,122772.0
2018-12-03 14:50:00,44.9,44.94,44.8,44.84,142150.0,35.9696,36.0016,35.8895,35.9215,142150.0
2018-12-03 15:00:00,44.83,44.83,44.67,44.72,208360.0,35.9135,35.9135,35.7853,35.8254,208360.0
2018-12-03 15:10:00,44.72,44.9,44.71,44.87,199474.0,35.8254,35.9696,35.8174,35.9455,199474.0
2018-12-03 15:20:00,44.87,44.91,44.71,44.76,310712.0,35.9455,35.9776,35.8174,35.8574,310712.0
2018-12-03 15:30:00,44.77,44.88,44.71,44.86,305371.0,35.8654,35.9536,35.8174,35.9375,305371.0
2018-12-03 15:40:00,44.86,44.9,44.75,44.8,180271.0,35.9375,35.9696,35.8494,35.8895,180271.0
2018-12-03 15:50:00,44.8,44.88,44.76,44.83,465922.0,35.8895,35.9536,35.8574,35.9135,465922.0
2018-12-04 09:30:00,44.54,44.62,44.34,44.44,148687.0,35.6812,35.7453,35.521,35.6011,148687.0
2018-12-04 09:40:00,44.44,44.44,43.92,44.04,148383.0,35.6011,35.6011,35.1845,35.2806,148383.0
2018-12-04 09:50:00,44.03,44.1,43.74,43.87,130212.0,35.2726,35.3287,35.0403,35.1444,130212.0
2018-12-04 10:00:00,43.87,43.87,43.66,43.7,148644.0,35.1444,35.1444,34.9762,35.0083,148644.0
2018-12-04 10:10:00,43.7,43.87,43.67,43.7,147930.0,35.0083,35.1444,34.9842,35.0083,147930.0
2018-12-04 10:20:00,43.71,43.81,43.65,43.8,63064.0,35.0163,35.0964,34.9682,35.0884,63064.0
2018-12-04 10:30:00,43.8,43.83,43.69,43.8,71919.0,35.0884,35.1124,35.0002,35.0884,71919.0
2018-12-04 10:40:00,43.81,43.87,43.66,43.72,78283.0,35.0964,35.1444,34.9762,35.0243,78283.0
2018-12-04 10:50:00,43.73,43.8,43.62,43.63,55694.0,35.0323,35.0884,34.9442,34.9522,55694.0
2018-12-04 11:00:00,43.63,43.66,43.55,43.57,66722.0,34.9522,34.9762,34.8881,34.9041,66722.0
2018-12-04 11:10:00,43.58,43.68,43.51,43.66,127257.0,34.9121,34.9922,34.856,34.9762,127257.0
2018-12-04 11:20:00,43.66,43.75,43.55,43.61,116730.0,34.9762,35.0483,34.8881,34.9362,116730.0
2018-12-04 11:30:00,43.6,43.64,43.53,43.54,114291.0,34.9281,34.9602,34.8721,34.8801,114291.0
2018-12-04 11:40:00,43.54,43.57,43.3,43.36,109404.0,34.8801,34.9041,34.6878,34.7359,109404.0
2018-12-04 11:50:00,43.36,43.44,43.21,43.23,109707.0,34.7359,34.8,34.6157,34.6317,109707.0
2018-12-04 12:00:00,43.23,43.25,42.88,42.99,240209.0,34.6317,34.6478,34.3514,34.4395,240209.0
2018-12-04 12:10:00,42.99,43.0,42.71,42.91,237086.0,34.4395,34.4475,34.2152,34.3754,237086.0
2018-12-04 12:20:00,42.91,42.94,42.64,42.67,141184.0,34.3754,34.3994,34.1591,34.1831,141184.0
2018-12-04 12:30:00,42.66,42.8,42.47,42.73,167666.0,34.1751,34.2873,34.0229,34.2312,167666.0
2018-12-04 12:40:00,42.72,42.83,42.72,42.77,134199.0,34.2232,34.3113,34.2232,34.2632,134199.0
2018-12-04 12:50:00,42.77,42.77,42.55,42.57,72371.0,34.2632,34.2632,34.087,34.103,72371.0
2018-12-04 13:00:00,42.57,42.64,42.5,42.51,71727.0,34.103,34.1591,34.0469,34.0549,71727.0
2018-12-04 13:10:00,42.5,42.51,42.34,42.5,124746.0,34.0469,34.0549,33.9188,34.0469,124746.0
2018-12-04 13:20:00,42.5,42.51,42.18,42.26,117747.0,34.0469,34.0549,33.7906,33.8547,117747.0
2018-12-04 13:30:00,42.26,42.37,42.18,42.2,96149.0,33.8547,33.9428,33.7906,33.8066,96149.0
2018-12-04 13:40:00,42.2,42.5,42.1,42.48,116993.0,33.8066,34.0469,33.7265,34.0309,116993.0
2018-12-04 13:50:00,42.48,42.64,42.38,42.56,145219.0,34.0309,34.1591,33.9508,34.095,145219.0
2018-12-04 14:00:00,42.55,42.56,42.35,42.51,99692.0,34.087,34.095,33.9268,34.0549,99692.0
2018-12-04 14:10:00,42.51,42.64,42.48,42.59,136240.0,34.0549,34.1591,34.0309,34.119,136240.0
2018-12-04 14:20:00,42.6,42.67,42.45,42.47,155438.0,34.127,34.1831,34.0069,34.0229,155438.0
2018-12-04 14:30:00,42.47,42.64,42.47,42.63,167178.0,34.0229,34.1591,34.0229,34.1511,167178.0
2018-12-04 14:40:00,42.62,42.87,42.61,42.85,138822.0,34.1431,34.3433,34.1351,34.3273,138822.0
2018-12-04 14:50:00,42.86,42.87,42.62,42.63,179643.0,34.3353,34.3433,34.1431,34.1511,179643.0
2018-12-04 15:00:00,42.62,42.63,42.46,42.48,151224.0,34.1431,34.1511,34.0149,34.0309,151224.0
2018-12-04 15:10:00,42.47,42.55,42.35,42.38,171829.0,34.0229,34.087,33.9268,33.9508,171829.0
2018-12-04 15:20:00,42.38,42.46,42.23,42.26,204766.0,33.9508,34.0149,33.8306,33.8547,204766.0
2018-12-04 15:30:00,42.26,42.5,42.23,42.38,359108.0,33.8547,34.0469,33.8306,33.9508,359108.0
2018-12-04 15:40:00,42.37,42.44,42.23,42.39,613598.0,33.9428,33.9989,33.8306,33.9588,613598.0
2018-12-04 15:50:00,42.39,42.47,42.32,42.43,1451753.0,33.9588,34.0229,33.9027,33.9909,1451753.0
2018-12-06 09:30:00,41.58,41.59,40.91,41.32,405555.0,33.3099,33.3179,32.7732,33.1016,405555.0
2018-12-06 09:40:00,41.31,41.31,41.02,41.03,232981.0,33.0936,33.0936,32.8613,32.8693,232981.0
2018-12-06 09:50:00,41.03,41.04,40.84,40.96,200394.0,32.8693,32.8773,32.7171,32.8132,200394.0
2018-12-06 10:00:00,40.96,41.27,40.87,41.18,245120.0,32.8132,33.0616,32.7411,32.9895,245120.0
2018-12-06 10:10:00,41.19,41.33,41.02,41.15,236132.0,32.9975,33.1096,32.8613,32.9654,236132.0
2018-12-06 10:20:00,41.15,41.23,40.9,41.01,186804.0,32.9654,33.0295,32.7652,32.8533,186804.0
2018-12-06 10:30:00,41.02,41.05,40.85,41.0,188203.0,32.8613,32.8853,32.7251,32.8453,188203.0
2018-12-06 10:40:00,41.01,41.12,40.83,40.87,157083.0,32.8533,32.9414,32.7091,32.7411,157083.0
2018-12-06 10:50:00,40.86,40.92,40.56,40.59,353380.0,32.7331,32.7812,32.4928,32.5168,353380.0
2018-12-06 11:00:00,40.59,40.69,40.27,40.3,188184.0,32.5168,32.5969,32.2605,32.2845,188184.0
2018-12-06 11:10:00,40.3,40.41,40.2,40.35,145395.0,32.2845,32.3726,32.2044,32.3246,145395.0
2018-12-06 11:20:00,40.34,40.38,40.12,40.28,235659.0,32.3165,32.3486,32.1403,32.2685,235659.0
2018-12-06 11:30:00,40.28,40.53,40.25,40.5,262918.0,32.2685,32.4688,32.2444,32.4447,262918.0
2018-12-06 11:40:00,40.5,40.68,40.43,40.55,187290.0,32.4447,32.5889,32.3886,32.4848,187290.0
2018-12-06 11:50:00,40.55,40.79,40.55,40.61,171818.0,32.4848,32.677,32.4848,32.5328,171818.0
2018-12-06 12:00:00,40.61,40.61,40.31,40.34,200006.0,32.5328,32.5328,32.2925,32.3165,200006.0
2018-12-06 12:10:00,40.34,40.58,40.3,40.52,182813.0,32.3165,32.5088,32.2845,32.4607,182813.0
2018-12-06 12:20:00,40.52,40.7,40.43,40.68,113079.0,32.4607,32.6049,32.3886,32.5889,113079.0
2018-12-06 12:30:00,40.67,40.69,40.47,40.47,142116.0,32.5809,32.5969,32.4207,32.4207,142116.0
2018-12-06 12:40:00,40.47,40.59,40.46,40.55,117675.0,32.4207,32.5168,32.4127,32.4848,117675.0
2018-12-06 12:50:00,40.56,40.63,40.49,40.56,149869.0,32.4928,32.5489,32.4367,32.4928,149869.0
2018-12-06 13:00:00,40.57,40.59,40.31,40.35,150842.0,32.5008,32.5168,32.2925,32.3246,150842.0
2018-12-06 13:10:00,40.36,40.42,40.29,40.3,74394.0,32.3326,32.3806,32.2765,32.2845,74394.0
2018-12-06 13:20:00,40.3,40.47,40.26,40.4,130746.0,32.2845,32.4207,32.2525,32.3646,130746.0
2018-12-06 13:30:00,40.39,40.43,40.27,40.38,120496.0,32.3566,32.3886,32.2605,32.3486,120496.0
2018-12-06 13:40:00,40.39,40.56,40.39,40.56,175499.0,32.3566,32.4928,32.3566,32.4928,175499.0
2018-12-06 13:50:00,40.57,40.73,40.55,40.72,178785.0,32.5008,32.629,32.4848,32.621,178785.0
2018-12-06 14:00:00,40.72,40.83,40.62,40.66,277906.0,32.621,32.7091,32.5409,32.5729,277906.0
2018-12-06 14:10:00,40.65,40.66,40.37,40.37,285692.0,32.5649,32.5729,32.3406,32.3406,285692.0
2018-12-06 14:20:00,40.38,40.56,40.37,40.55,204933.0,32.3486,32.4928,32.3406,32.4848,204933.0
2018-12-06 14:30:00,40.54,40.54,40.32,40.33,202835.0,32.4768,32.4768,32.3005,32.3085,202835.0
2018-12-06 14:40:00,40.33,40.44,40.17,40.22,184340.0,32.3085,32.3967,32.1804,32.2204,184340.0
2018-12-06 14:50:00,40.22,40.56,40.21,40.47,193503.0,32.2204,32.4928,32.2124,32.4207,193503.0
2018-12-06 15:00:00,40.47,40.61,40.37,40.46,255303.0,32.4207,32.5328,32.3406,32.4127,255303.0
2018-12-06 15:10:00,40.45,40.5,40.32,40.41,208058.0,32.4047,32.4447,32.3005,32.3726,208058.0
2018-12-06 15:20:00,40.4,40.51,40.33,40.48,244917.0,32.3646,32.4527,32.3085,32.4287,244917.0
2018-12-06 15:30:00,40.47,40.73,40.45,40.71,312622.0,32.4207,32.629,32.4047,32.613,312622.0
2018-12-06 15:40:00,40.7,41.1,40.67,41.08,416965.0,32.6049,32.9254,32.5809,32.9094,416965.0
2018-12-06 15:50:00,41.08,41.17,41.04,41.17,1201731.0,32.9094,32.9815,32.8773,32.9815,1201731.0
2018-12-07 09:30:00,41.08,41.64,41.08,41.64,168226.0,32.9094,33.358,32.9094,33.358,168226.0
2018-12-07 09:40:00,41.64,41.92,41.59,41.68,126186.0,33.358,33.5823,33.3179,33.39,126186.0
2018-12-07 09:50:00,41.68,41.83,41.6,41.71,58528.0,33.39,33.5102,33.3259,33.4141,58528.0
2018-12-07 10:00:00,41.71,41.73,41.5,41.51,85896.0,33.4141,33.4301,33.2458,33.2538,85896.0
2018-12-07 10:10:00,41.5,41.51,41.13,41.14,124712.0,33.2458,33.2538,32.9494,32.9574,124712.0
2018-12-07 10:20:00,41.14,41.23,41.06,41.23,68606.0,32.9574,33.0295,32.8933,33.0295,68606.0
2018-12-07 10:30:00,41.23,41.38,41.11,41.18,147996.0,33.0295,33.1497,32.9334,32.9895,147996.0
2018-12-07 10:40:00,41.17,41.36,41.12,41.25,102699.0,32.9815,33.1337,32.9414,33.0456,102699.0
2018-12-07 10:50:00,41.24,41.45,41.19,41.45,117533.0,33.0375,33.2058,32.9975,33.2058,117533.0
2018-12-07 11:00:00,41.45,41.5,41.08,41.13,108041.0,33.2058,33.2458,32.9094,32.9494,108041.0
2018-12-07 11:10:00,41.13,41.16,40.89,40.9,128469.0,32.9494,32.9735,32.7572,32.7652,128469.0
2018-12-07 11:20:00,40.89,40.99,40.74,40.94,190384.0,32.7572,32.8373,32.637,32.7972,190384.0
2018-12-07 11:30:00,40.93,41.01,40.8,40.84,163136.0,32.7892,32.8533,32.6851,32.7171,163136.0
2018-12-07 11:40:00,40.85,41.05,40.8,41.0,122272.0,32.7251,32.8853,32.6851,32.8453,122272.0
2018-12-07 11:50:00,41.0,41.03,40.76,40.77,89378.0,32.8453,32.8693,32.653,32.661,89378.0
2018-12-07 12:00:00,40.76,40.89,40.74,40.8,123013.0,32.653,32.7572,32.637,32.6851,123013.0
2018-12-07 12:10:00,40.79,40.97,40.73,40.79,182653.0,32.677,32.8212,32.629,32.677,182653.0
2018-12-07 12:20:00,40.79,40.95,40.79,40.85,184769.0,32.677,32.8052,32.677,32.7251,184769.0
2018-12-07 12:30:00,40.84,40.85,40.64,40.69,286956.0,32.7171,32.7251,32.5569,32.5969,286956.0
2018-12-07 12:40:00,40.69,40.78,40.59,40.69,104357.0,32.5969,32.669,32.5168,32.5969,104357.0
2018-12-07 12:50:00,40.68,41.07,40.68,41.02,112260.0,32.5889,32.9014,32.5889,32.8613,112260.0
2018-12-07 13:00:00,41.01,41.08,40.89,40.9,102040.0,32.8533,32.9094,32.7572,32.7652,102040.0
2018-12-07 13:10:00,40.9,40.95,40.69,40.7,93827.0,32.7652,32.8052,32.5969,32.6049,93827.0
2018-12-07 13:20:00,40.7,40.84,40.69,40.75,85719.0,32.6049,32.7171,32.5969,32.645,85719.0
2018-12-07 13:30:00,40.73,40.75,40.58,40.62,71212.0,32.629,32.645,32.5088,32.5409,71212.0
2018-12-07 13:40:00,40.61,40.77,40.59,40.61,117747.0,32.5328,32.661,32.5168,32.5328,117747.0
2018-12-07 13:50:00,40.61,40.64,40.55,40.57,71750.0,32.5328,32.5569,32.4848,32.5008,71750.0
2018-12-07 14:00:00,40.57,40.58,40.36,40.42,99677.0,32.5008,32.5088,32.3326,32.3806,99677.0
2018-12-07 14:10:00,40.41,40.63,40.29,40.62,127529.0,32.3726,32.5489,32.2765,32.5409,127529.0
2018-12-07 14:20:00,40.61,40.7,40.54,40.69,134296.0,32.5328,32.6049,32.4768,32.5969,134296.0
2018-12-07 14:30:00,40.7,40.7,40.53,40.55,204587.0,32.6049,32.6049,32.4688,32.4848,204587.0
2018-12-07 14:40:00,40.55,40.56,40.36,40.49,141834.0,32.4848,32.4928,32.3326,32.4367,141834.0
2018-12-07 14:50:00,40.5,40.59,40.26,40.28,158753.0,32.4447,32.5168,32.2525,32.2685,158753.0
2018-12-07 15:00:00,40.28,40.49,40.23,40.48,169910.0,32.2685,32.4367,32.2284,32.4287,169910.0
2018-12-07 15:10:00,40.47,40.55,40.31,40.44,177671.0,32.4207,32.4848,32.2925,32.3967,177671.0
2018-12-07 15:20:00,40.44,40.6,40.38,40.53,173354.0,32.3967,32.5248,32.3486,32.4688,173354.0
2018-12-07 15:30:00,40.53,40.79,40.46,40.57,229809.0,32.4688,32.677,32.4127,32.5008,229809.0
2018-12-07 15:40:00,40.56,40.64,40.47,40.48,238492.0,32.4928,32.5569,32.4207,32.4287,238492.0
2018-12-07 15:50:00,40.48,40.68,40.48,40.62,859297.0,32.4287,32.5889,32.4287,32.5409,859297.0
2018-12-10 09:30:00,40.5,40.65,40.3,40.39,150736.0,32.4447,32.5649,32.2845,32.3566,150736.0
2018-12-10 09:40:00,40.4,40.4,39.97,40.01,155270.0,32.3646,32.3646,32.0201,32.0522,155270.0
2018-12-10 09:50:00,40.02,40.05,39.79,39.91,128505.0,32.0602,32.0842,31.8759,31.9721,128505.0
2018-12-10 10:00:00,39.89,39.99,39.79,39.87,115914.0,31.956,32.0362,31.8759,31.94,115914.0
2018-12-10 10:10:00,39.87,40.09,39.81,40.07,110701.0,31.94,32.1163,31.892,32.1002,110701.0
2018-12-10 10:20:00,40.06,40.09,39.79,39.84,88927.0,32.0922,32.1163,31.8759,31.916,88927.0
2018-12-10 10:30:00,39.83,39.89,39.55,39.56,107545.0,31.908,31.956,31.6837,31.6917,107545.0
2018-12-10 10:40:00,39.56,39.64,39.51,39.59,175975.0,31.6917,31.7558,31.6516,31.7157,175975.0
2018-12-10 10:50:00,39.59,39.63,39.3,39.34,159407.0,31.7157,31.7478,31.4834,31.5154,159407.0
2018-12-10 11:00:00,39.34,39.35,39.06,39.07,186443.0,31.5154,31.5235,31.2911,31.2991,186443.0
2018-12-10 11:10:00,39.06,39.24,38.9,39.0,216808.0,31.2911,31.4353,31.163,31.2431,216808.0
2018-12-10 11:20:00,39.0,39.1,38.9,39.07,222320.0,31.2431,31.3232,31.163,31.2991,222320.0
2018-12-10 11:30:00,39.08,39.45,39.06,39.39,229688.0,31.3072,31.6036,31.2911,31.5555,229688.0
2018-12-10 11:40:00,39.39,39.39,39.2,39.28,167683.0,31.5555,31.5555,31.4033,31.4674,167683.0
2018-12-10 11:50:00,39.28,39.38,39.08,39.11,116198.0,31.4674,31.5475,31.3072,31.3312,116198.0
2018-12-10 12:00:00,39.11,39.22,39.03,39.16,127867.0,31.3312,31.4193,31.2671,31.3712,127867.0
2018-12-10 12:10:00,39.14,39.29,39.1,39.12,172157.0,31.3552,31.4754,31.3232,31.3392,172157.0
2018-12-10 12:20:00,39.12,39.29,39.09,39.19,149751.0,31.3392,31.4754,31.3152,31.3953,149751.0
2018-12-10 12:30:00,39.19,39.59,39.19,39.55,138973.0,31.3953,31.7157,31.3953,31.6837,138973.0
2018-12-10 12:40:00,39.55,39.68,39.54,39.65,149703.0,31.6837,31.7878,31.6757,31.7638,149703.0
2018-12-10 12:50:00,39.65,39.71,39.61,39.62,100288.0,31.7638,31.8119,31.7317,31.7398,100288.0
2018-12-10 13:00:00,39.63,39.7,39.52,39.58,94937.0,31.7478,31.8038,31.6596,31.7077,94937.0
2018-12-10 13:10:00,39.58,39.75,39.56,39.66,102776.0,31.7077,31.8439,31.6917,31.7718,102776.0
2018-12-10 13:20:00,39.67,39.71,39.42,39.44,76353.0,31.7798,31.8119,31.5795,31.5956,76353.0
2018-12-10 13:30:00,39.45,39.62,39.43,39.54,231848.0,31.6036,31.7398,31.5875,31.6757,231848.0
2018-12-10 13:40:00,39.55,39.57,39.42,39.52,96065.0,31.6837,31.6997,31.5795,31.6596,96065.0
2018-12-10 13:50:00,39.53,39.65,39.44,39.45,78748.0,31.6677,31.7638,31.5956,31.6036,78748.0
2018-12-10 14:00:00,39.45,39.52,39.38,39.46,86136.0,31.6036,31.6596,31.5475,31.6116,86136.0
2018-12-10 14:10:00,39.45,39.47,39.23,39.3,118882.0,31.6036,31.6196,31.4273,31.4834,118882.0
2018-12-10 14:20:00,39.3,39.4,39.21,39.35,101197.0,31.4834,31.5635,31.4113,31.5235,101197.0
2018-12-10 14:30:00,39.36,39.58,39.35,39.52,96410.0,31.5315,31.7077,31.5235,31.6596,96410.0
2018-12-10 14:40:00,39.53,39.62,39.45,39.57,184649.0,31.6677,31.7398,31.6036,31.6997,184649.0
2018-12-10 14:50:00,39.59,39.62,39.32,39.35,176691.0,31.7157,31.7398,31.4994,31.5235,176691.0
2018-12-10 15:00:00,39.35,39.41,39.22,39.3,168756.0,31.5235,31.5715,31.4193,31.4834,168756.0
2018-12-10 15:10:00,39.31,39.35,39.14,39.22,156453.0,31.4914,31.5235,31.3552,31.4193,156453.0
2018-12-10 15:20:00,39.22,39.35,39.21,39.35,117221.0,31.4193,31.5235,31.4113,31.5235,117221.0
2018-12-10 15:30:00,39.36,39.65,39.35,39.58,203683.0,31.5315,31.7638,31.5235,31.7077,203683.0
2018-12-10 15:40:00,39.58,39.64,39.54,39.59,290579.0,31.7077,31.7558,31.6757,31.7157,290579.0
2018-12-10 15:50:00,39.59,39.67,39.55,39.6,547729.0,31.7157,31.7798,31.6837,31.7237,547729.0
2018-12-11 09:30:00,40.23,40.7,40.18,40.48,297642.0,32.2284,32.6049,32.1884,32.4287,297642.0
2018-12-11 09:40:00,40.48,40.68,40.24,40.27,149538.0,32.4287,32.5889,32.2364,32.2605,149538.0
2018-12-11 09:50:00,40.26,40.34,40.12,40.29,98033.0,32.2525,32.3165,32.1403,32.2765,98033.0
2018-12-11 10:00:00,40.29,40.59,40.27,40.55,344786.0,32.2765,32.5168,32.2605,32.4848,344786.0
2018-12-11 10:10:00,40.55,40.57,40.3,40.44,370932.0,32.4848,32.5008,32.2845,32.3967,370932.0
2018-12-11 10:20:00,40.44,40.66,40.36,40.65,162051.0,32.3967,32.5729,32.3326,32.5649,162051.0
2018-12-11 10:30:00,40.65,40.71,40.39,40.53,256817.0,32.5649,32.613,32.3566,32.4688,256817.0
2018-12-11 10:40:00,40.53,40.55,40.25,40.28,121999.0,32.4688,32.4848,32.2444,32.2685,121999.0
2018-12-11 10:50:00,40.27,40.32,40.12,40.18,209944.0,32.2605,32.3005,32.1403,32.1884,209944.0
2018-12-11 11:00:00,40.18,40.19,40.02,40.18,129927.0,32.1884,32.1964,32.0602,32.1884,129927.0
2018-12-11 11:10:00,40.18,40.19,39.9,39.99,105336.0,32.1884,32.1964,31.9641,32.0362,105336.0
2018-12-11 11:20:00,39.99,40.02,39.82,39.85,113525.0,32.0362,32.0602,31.9,31.924,113525.0
2018-12-11 11:30:00,39.84,39.96,39.76,39.93,89337.0,31.916,32.0121,31.8519,31.9881,89337.0
2018-12-11 11:40:00,39.93,39.93,39.75,39.81,83257.0,31.9881,31.9881,31.8439,31.892,83257.0
2018-12-11 11:50:00,39.81,39.88,39.76,39.78,64970.0,31.892,31.948,31.8519,31.8679,64970.0
2018-12-11 12:00:00,39.78,39.78,39.42,39.48,228995.0,31.8679,31.8679,31.5795,31.6276,228995.0
2018-12-11 12:10:00,39.47,39.47,39.26,39.33,169059.0,31.6196,31.6196,31.4514,31.5074,169059.0
2018-12-11 12:20:00,39.33,39.57,39.33,39.44,85828.0,31.5074,31.6997,31.5074,31.5956,85828.0
2018-12-11 12:30:00,39.43,39.47,39.31,39.32,174008.0,31.5875,31.6196,31.4914,31.4994,174008.0
2018-12-11 12:40:00,39.33,39.54,39.3,39.4,155078.0,31.5074,31.6757,31.4834,31.5635,155078.0
2018-12-11 12:50:00,39.39,39.4,39.24,39.25,137532.0,31.5555,31.5635,31.4353,31.4433,137532.0
2018-12-11 13:00:00,39.25,39.33,39.19,39.23,166623.0,31.4433,31.5074,31.3953,31.4273,166623.0
2018-12-11 13:10:00,39.23,39.45,39.16,39.42,190553.0,31.4273,31.6036,31.3712,31.5795,190553.0
2018-12-11 13:20:00,39.41,39.48,39.28,39.3,67049.0,31.5715,31.6276,31.4674,31.4834,67049.0
2018-12-11 13:30:00,39.31,39.36,39.21,39.34,81167.0,31.4914,31.5315,31.4113,31.5154,81167.0
2018-12-11 13:40:00,39.34,39.34,39.12,39.19,90015.0,31.5154,31.5154,31.3392,31.3953,90015.0
2018-12-11 13:50:00,39.18,39.21,39.04,39.14,91397.0,31.3873,31.4113,31.2751,31.3552,91397.0
2018-12-11 14:00:00,39.14,39.26,39.09,39.17,67003.0,31.3552,31.4514,31.3152,31.3793,67003.0
2018-12-11 14:10:00,39.17,39.32,39.11,39.3,95629.0,31.3793,31.4994,31.3312,31.4834,95629.0
2018-12-11 14:20:00,39.29,39.56,39.26,39.55,166786.0,31.4754,31.6917,31.4514,31.6837,166786.0
2018-12-11 14:30:00,39.54,39.65,39.48,39.51,115169.0,31.6757,31.7638,31.6276,31.6516,115169.0
2018-12-11 14:40:00,39.53,39.67,39.47,39.48,181573.0,31.6677,31.7798,31.6196,31.6276,181573.0
2018-12-11 14:50:00,39.49,39.53,39.41,39.48,83683.0,31.6356,31.6677,31.5715,31.6276,83683.0
2018-12-11 15:00:00,39.49,39.52,39.34,39.51,85543.0,31.6356,31.6596,31.5154,31.6516,85543.0
2018-12-11 15:10:00,39.51,39.81,39.51,39.66,274287.0,31.6516,31.892,31.6516,31.7718,274287.0
2018-12-11 15:20:00,39.67,39.7,39.59,39.59,192283.0,31.7798,31.8038,31.7157,31.7157,192283.0
2018-12-11 15:30:00,39.58,39.72,39.52,39.54,214934.0,31.7077,31.8199,31.6596,31.6757,214934.0
2018-12-11 15:40:00,39.53,39.54,39.37,39.4,308089.0,31.6677,31.6757,31.5395,31.5635,308089.0
2018-12-11 15:50:00,39.39,39.42,39.21,39.23,819774.0,31.5555,31.5795,31.4113,31.4273,819774.0
2018-12-12 09:30:00,39.85,40.16,39.77,40.0,162538.0,31.924,32.1723,31.8599,32.0442,162538.0
2018-12-12 09:40:00,40.01,40.02,39.54,39.62,168172.0,32.0522,32.0602,31.6757,31.7398,168172.0
2018-12-12 09:50:00,39.62,39.67,39.41,39.55,66333.0,31.7398,31.7798,31.5715,31.6837,66333.0
2018-12-12 10:00:00,39.54,39.63,39.43,39.6,94275.0,31.6757,31.7478,31.5875,31.7237,94275.0
2018-12-12 10:10:00,39.63,39.9,39.59,39.89,105643.0,31.7478,31.9641,31.7157,31.956,105643.0
2018-12-12 10:20:00,39.88,39.92,39.77,39.8,105802.0,31.948,31.9801,31.8599,31.8839,105802.0
2018-12-12 10:30:00,39.8,39.91,39.56,39.59,148502.0,31.8839,31.9721,31.6917,31.7157,148502.0
2018-12-12 10:40:00,39.59,39.71,39.54,39.7,102773.0,31.7157,31.8119,31.6757,31.8038,102773.0
2018-12-12 10:50:00,39.72,39.94,39.7,39.87,123648.0,31.8199,31.9961,31.8038,31.94,123648.0
2018-12-12 11:00:00,39.88,39.96,39.79,39.91,194129.0,31.948,32.0121,31.8759,31.9721,194129.0
2018-12-12 11:10:00,39.91,39.93,39.77,39.86,99806.0,31.9721,31.9881,31.8599,31.932,99806.0
2018-12-12 11:20:00,39.86,40.02,39.79,39.92,109041.0,31.932,32.0602,31.8759,31.9801,109041.0
2018-12-12 11:30:00,39.93,39.97,39.71,39.92,202133.0,31.9881,32.0201,31.8119,31.9801,202133.0
2018-12-12 11:40:00,39.91,40.09,39.9,40.04,86771.0,31.9721,32.1163,31.9641,32.0762,86771.0
2018-12-12 11:50:00,40.03,40.09,39.94,40.09,73722.0,32.0682,32.1163,31.9961,32.1163,73722.0
2018-12-12 12:00:00,40.1,40.15,40.0,40.07,102975.0,32.1243,32.1643,32.0442,32.1002,102975.0
2018-12-12 12:10:00,40.07,40.09,39.98,39.99,63768.0,32.1002,32.1163,32.0281,32.0362,63768.0
2018-12-12 12:20:00,39.98,40.05,39.92,40.05,67630.0,32.0281,32.0842,31.9801,32.0842,67630.0
2018-12-12 12:30:00,40.05,40.08,39.94,39.95,95236.0,32.0842,32.1083,31.9961,32.0041,95236.0
2018-12-12 12:40:00,39.96,40.03,39.9,39.98,110674.0,32.0121,32.0682,31.9641,32.0281,110674.0
2018-12-12 12:50:00,39.98,40.18,39.97,40.16,72672.0,32.0281,32.1884,32.0201,32.1723,72672.0
2018-12-12 13:00:00,40.19,40.25,40.12,40.24,62329.0,32.1964,32.2444,32.1403,32.2364,62329.0
2018-12-12 13:10:00,40.23,40.31,40.14,40.15,50152.0,32.2284,32.2925,32.1563,32.1643,50152.0
2018-12-12 13:20:00,40.14,40.24,40.09,40.24,61322.0,32.1563,32.2364,32.1163,32.2364,61322.0
2018-12-12 13:30:00,40.24,40.25,40.06,40.09,58955.0,32.2364,32.2444,32.0922,32.1163,58955.0
2018-12-12 13:40:00,40.09,40.09,39.99,40.04,65467.0,32.1163,32.1163,32.0362,32.0762,65467.0
2018-12-12 13:50:00,40.04,40.07,39.89,39.99,76682.0,32.0762,32.1002,31.956,32.0362,76682.0
2018-12-12 14:00:00,40.0,40.03,39.83,39.84,59387.0,32.0442,32.0682,31.908,31.916,59387.0
2018-12-12 14:10:00,39.85,39.97,39.79,39.97,59598.0,31.924,32.0201,31.8759,32.0201,59598.0
2018-12-12 14:20:00,39.96,39.99,39.73,39.79,93829.0,32.0121,32.0362,31.8279,31.8759,93829.0
2018-12-12 14:30:00,39.8,39.88,39.69,39.81,151682.0,31.8839,31.948,31.7958,31.892,151682.0
2018-12-12 14:40:00,39.82,39.84,39.67,39.72,96802.0,31.9,31.916,31.7798,31.8199,96802.0
2018-12-12 14:50:00,39.72,39.94,39.65,39.9,106382.0,31.8199,31.9961,31.7638,31.9641,106382.0
2018-12-12 15:00:00,39.9,39.97,39.78,39.9,118852.0,31.9641,32.0201,31.8679,31.9641,118852.0
2018-12-12 15:10:00,39.9,39.94,39.75,39.79,109540.0,31.9641,31.9961,31.8439,31.8759,109540.0
2018-12-12 15:20:00,39.78,39.91,39.74,39.76,139175.0,31.8679,31.9721,31.8359,31.8519,139175.0
2018-12-12 15:30:00,39.76,39.89,39.76,39.88,215277.0,31.8519,31.956,31.8519,31.948,215277.0
2018-12-12 15:40:00,39.88,39.91,39.7,39.71,227238.0,31.948,31.9721,31.8038,31.8119,227238.0
2018-12-12 15:50:00,39.7,39.71,39.53,39.57,442226.0,31.8038,31.8119,31.6677,31.6997,442226.0
2018-12-13 09:30:00,39.66,39.82,39.42,39.44,238518.0,31.7718,31.9,31.5795,31.5956,238518.0
2018-12-13 09:40:00,39.44,39.51,39.24,39.32,145251.0,31.5956,31.6516,31.4353,31.4994,145251.0
2018-12-13 09:50:00,39.31,39.4,39.19,39.2,141503.0,31.4914,31.5635,31.3953,31.4033,141503.0
2018-12-13 10:00:00,39.2,39.37,39.14,39.26,200146.0,31.4033,31.5395,31.3552,31.4514,200146.0
2018-12-13 10:10:00,39.25,39.4,39.21,39.26,94271.0,31.4433,31.5635,31.4113,31.4514,94271.0
2018-12-13 10:20:00,39.26,39.55,39.2,39.42,150980.0,31.4514,31.6837,31.4033,31.5795,150980.0
2018-12-13 10:30:00,39.43,39.74,39.37,39.65,161979.0,31.5875,31.8359,31.5395,31.7638,161979.0
2018-12-13 10:40:00,39.65,39.66,39.48,39.52,241532.0,31.7638,31.7718,31.6276,31.6596,241532.0
2018-12-13 10:50:00,39.52,39.59,39.41,39.53,215774.0,31.6596,31.7157,31.5715,31.6677,215774.0
2018-12-13 11:00:00,39.53,39.53,39.31,39.42,146404.0,31.6677,31.6677,31.4914,31.5795,146404.0
2018-12-13 11:10:00,39.42,39.43,39.22,39.31,114961.0,31.5795,31.5875,31.4193,31.4914,114961.0
2018-12-13 11:20:00,39.31,39.4,39.28,39.33,87802.0,31.4914,31.5635,31.4674,31.5074,87802.0
2018-12-13 11:30:00,39.32,39.47,39.27,39.41,103346.0,31.4994,31.6196,31.4594,31.5715,103346.0
2018-12-13 11:40:00,39.4,39.56,39.29,39.44,103413.0,31.5635,31.6917,31.4754,31.5956,103413.0
2018-12-13 11:50:00,39.44,39.44,39.28,39.3,195987.0,31.5956,31.5956,31.4674,31.4834,195987.0
2018-12-13 12:00:00,39.3,39.31,39.19,39.25,110277.0,31.4834,31.4914,31.3953,31.4433,110277.0
2018-12-13 12:10:00,39.24,39.34,39.19,39.3,150091.0,31.4353,31.5154,31.3953,31.4834,150091.0
2018-12-13 12:20:00,39.3,39.32,39.21,39.25,58527.0,31.4834,31.4994,31.4113,31.4433,58527.0
2018-12-13 12:30:00,39.25,39.51,39.24,39.5,126805.0,31.4433,31.6516,31.4353,31.6436,126805.0
2018-12-13 12:40:00,39.49,39.52,39.39,39.44,65430.0,31.6356,31.6596,31.5555,31.5956,65430.0
2018-12-13 12:50:00,39.43,39.53,39.41,39.43,253120.0,31.5875,31.6677,31.5715,31.5875,253120.0
2018-12-13 13:00:00,39.43,39.45,39.19,39.32,162306.0,31.5875,31.6036,31.3953,31.4994,162306.0
2018-12-13 13:10:00,39.32,39.37,39.23,39.24,63876.0,31.4994,31.5395,31.4273,31.4353,63876.0
2018-12-13 13:20:00,39.24,39.29,39.13,39.23,105697.0,31.4353,31.4754,31.3472,31.4273,105697.0
2018-12-13 13:30:00,39.24,39.4,39.23,39.4,119212.0,31.4353,31.5635,31.4273,31.5635,119212.0
2018-12-13 13:40:00,39.41,39.44,39.33,39.34,67291.0,31.5715,31.5956,31.5074,31.5154,67291.0
2018-12-13 13:50:00,39.34,39.37,39.23,39.28,72900.0,31.5154,31.5395,31.4273,31.4674,72900.0
2018-12-13 14:00:00,39.28,39.33,39.17,39.19,120488.0,31.4674,31.5074,31.3793,31.3953,120488.0
2018-12-13 14:10:00,39.19,39.3,39.15,39.29,120095.0,31.3953,31.4834,31.3632,31.4754,120095.0
2018-12-13 14:20:00,39.3,39.33,39.18,39.28,119440.0,31.4834,31.5074,31.3873,31.4674,119440.0
2018-12-13 14:30:00,39.28,39.29,39.15,39.22,124073.0,31.4674,31.4754,31.3632,31.4193,124073.0
2018-12-13 14:40:00,39.21,39.3,39.19,39.2,101755.0,31.4113,31.4834,31.3953,31.4033,101755.0
2018-12-13 14:50:00,39.19,39.37,39.18,39.34,117087.0,31.3953,31.5395,31.3873,31.5154,117087.0
2018-12-13 15:00:00,39.34,39.36,39.22,39.22,105289.0,31.5154,31.5315,31.4193,31.4193,105289.0
2018-12-13 15:10:00,39.22,39.42,39.2,39.34,165758.0,31.4193,31.5795,31.4033,31.5154,165758.0
2018-12-13 15:20:00,39.34,39.37,39.24,39.27,218364.0,31.5154,31.5395,31.4353,31.4594,218364.0
2018-12-13 15:30:00,39.27,39.33,39.23,39.32,228123.0,31.4594,31.5074,31.4273,31.4994,228123.0
2018-12-13 15:40:00,39.32,39.52,39.31,39.47,362558.0,31.4994,31.6596,31.4914,31.6196,362558.0
2018-12-13 15:50:00,39.47,39.56,39.44,39.5,702486.0,31.6196,31.6917,31.5956,31.6436,702486.0
2018-12-14 09:30:00,38.86,39.47,38.86,39.47,224305.0,31.1309,31.6196,31.1309,31.6196,224305.0
2018-12-14 09:40:00,39.47,39.61,39.33,39.53,116399.0,31.6196,31.7317,31.5074,31.6677,116399.0
2018-12-14 09:50:00,39.53,39.71,39.48,39.66,130837.0,31.6677,31.8119,31.6276,31.7718,130837.0
2018-12-14 10:00:00,39.64,39.79,39.57,39.79,174066.0,31.7558,31.8759,31.6997,31.8759,174066.0
2018-12-14 10:10:00,39.79,39.83,39.64,39.76,167784.0,31.8759,31.908,31.7558,31.8519,167784.0
2018-12-14 10:20:00,39.76,39.88,39.69,39.71,272714.0,31.8519,31.948,31.7958,31.8119,272714.0
2018-12-14 10:30:00,39.71,39.71,39.46,39.63,137417.0,31.8119,31.8119,31.6116,31.7478,137417.0
2018-12-14 10:40:00,39.62,39.75,39.52,39.73,91557.0,31.7398,31.8439,31.6596,31.8279,91557.0
2018-12-14 10:50:00,39.71,39.79,39.51,39.53,93812.0,31.8119,31.8759,31.6516,31.6677,93812.0
2018-12-14 11:00:00,39.52,39.66,39.49,39.59,83313.0,31.6596,31.7718,31.6356,31.7157,83313.0
2018-12-14 11:10:00,39.59,39.6,39.46,39.59,179756.0,31.7157,31.7237,31.6116,31.7157,179756.0
2018-12-14 11:20:00,39.58,39.62,39.38,39.43,98189.0,31.7077,31.7398,31.5475,31.5875,98189.0
2018-12-14 11:30:00,39.43,39.51,39.37,39.42,79681.0,31.5875,31.6516,31.5395,31.5795,79681.0
2018-12-14 11:40:00,39.41,39.43,39.22,39.23,97420.0,31.5715,31.5875,31.4193,31.4273,97420.0
2018-12-14 11:50:00,39.22,39.33,39.18,39.23,113095.0,31.4193,31.5074,31.3873,31.4273,113095.0
2018-12-14 12:00:00,39.24,39.33,39.23,39.29,80817.0,31.4353,31.5074,31.4273,31.4754,80817.0
2018-12-14 12:10:00,39.28,39.42,39.25,39.38,76995.0,31.4674,31.5795,31.4433,31.5475,76995.0
2018-12-14 12:20:00,39.38,39.43,39.36,39.38,74737.0,31.5475,31.5875,31.5315,31.5475,74737.0
2018-12-14 12:30:00,39.39,39.47,39.32,39.33,112487.0,31.5555,31.6196,31.4994,31.5074,112487.0
2018-12-14 12:40:00,39.32,39.36,39.16,39.19,101646.0,31.4994,31.5315,31.3712,31.3953,101646.0
2018-12-14 12:50:00,39.2,39.21,39.09,39.09,157254.0,31.4033,31.4113,31.3152,31.3152,157254.0
2018-12-14 13:00:00,39.09,39.2,39.01,39.19,197123.0,31.3152,31.4033,31.2511,31.3953,197123.0
2018-12-14 13:10:00,39.18,39.27,39.14,39.21,82864.0,31.3873,31.4594,31.3552,31.4113,82864.0
2018-12-14 13:20:00,39.21,39.23,39.09,39.12,70477.0,31.4113,31.4273,31.3152,31.3392,70477.0
2018-12-14 13:30:00,39.11,39.13,38.98,39.09,109989.0,31.3312,31.3472,31.227,31.3152,109989.0
2018-12-14 13:40:00,39.08,39.16,39.06,39.11,95510.0,31.3072,31.3712,31.2911,31.3312,95510.0
2018-12-14 13:50:00,39.1,39.13,38.97,38.98,71989.0,31.3232,31.3472,31.219,31.227,71989.0
2018-12-14 14:00:00,38.97,39.04,38.93,39.02,109997.0,31.219,31.2751,31.187,31.2591,109997.0
2018-12-14 14:10:00,39.01,39.08,38.96,39.06,137315.0,31.2511,31.3072,31.211,31.2911,137315.0
2018-12-14 14:20:00,39.06,39.14,38.95,38.98,105611.0,31.2911,31.3552,31.203,31.227,105611.0
2018-12-14 14:30:00,38.98,38.99,38.85,38.87,152478.0,31.227,31.2351,31.1229,31.1389,152478.0
2018-12-14 14:40:00,38.87,38.94,38.84,38.87,101180.0,31.1389,31.195,31.1149,31.1389,101180.0
2018-12-14 14:50:00,38.87,39.04,38.87,39.01,142400.0,31.1389,31.2751,31.1389,31.2511,142400.0
2018-12-14 15:00:00,39.01,39.07,38.94,38.97,105356.0,31.2511,31.2991,31.195,31.219,105356.0
2018-12-14 15:10:00,38.97,39.14,38.96,39.07,126377.0,31.219,31.3552,31.211,31.2991,126377.0
2018-12-14 15:20:00,39.07,39.07,38.97,38.97,158714.0,31.2991,31.2991,31.219,31.219,158714.0
2018-12-14 15:30:00,38.97,38.97,38.83,38.88,160493.0,31.219,31.219,31.1069,31.1469,160493.0
2018-12-14 15:40:00,38.87,38.91,38.81,38.88,292647.0,31.1389,31.171,31.0909,31.1469,292647.0
2018-12-14 15:50:00,38.89,38.96,38.84,38.9,625424.0,31.1549,31.211,31.1149,31.163,625424.0
2018-12-17 09:30:00,38.76,39.15,38.71,38.91,376477.0,31.0508,31.3632,31.0107,31.171,376477.0
2018-12-17 09:40:00,38.92,38.99,38.71,38.82,198112.0,31.179,31.2351,31.0107,31.0989,198112.0
2018-12-17 09:50:00,38.81,38.97,38.69,38.96,228706.0,31.0909,31.219,30.9947,31.211,228706.0
2018-12-17 10:00:00,38.95,39.13,38.94,38.99,295219.0,31.203,31.3472,31.195,31.2351,295219.0
2018-12-17 10:10:00,38.99,39.22,38.97,39.12,197585.0,31.2351,31.4193,31.219,31.3392,197585.0
2018-12-17 10:20:00,39.12,39.33,39.12,39.25,183784.0,31.3392,31.5074,31.3392,31.4433,183784.0
2018-12-17 10:30:00,39.24,39.35,39.14,39.2,179489.0,31.4353,31.5235,31.3552,31.4033,179489.0
2018-12-17 10:40:00,39.21,39.48,39.17,39.37,219621.0,31.4113,31.6276,31.3793,31.5395,219621.0
2018-12-17 10:50:00,39.37,39.51,39.29,39.51,211724.0,31.5395,31.6516,31.4754,31.6516,211724.0
2018-12-17 11:00:00,39.52,39.68,39.49,39.64,216145.0,31.6596,31.7878,31.6356,31.7558,216145.0
2018-12-17 11:10:00,39.64,39.79,39.58,39.67,172078.0,31.7558,31.8759,31.7077,31.7798,172078.0
2018-12-17 11:20:00,39.66,39.81,39.64,39.65,185115.0,31.7718,31.892,31.7558,31.7638,185115.0
2018-12-17 11:30:00,39.64,39.66,39.53,39.58,209970.0,31.7558,31.7718,31.6677,31.7077,209970.0
2018-12-17 11:40:00,39.57,39.67,39.47,39.65,168193.0,31.6997,31.7798,31.6196,31.7638,168193.0
2018-12-17 11:50:00,39.65,39.69,39.56,39.62,158095.0,31.7638,31.7958,31.6917,31.7398,158095.0
2018-12-17 12:00:00,39.63,39.66,39.51,39.57,224283.0,31.7478,31.7718,31.6516,31.6997,224283.0
2018-12-17 12:10:00,39.57,39.58,39.37,39.5,161195.0,31.6997,31.7077,31.5395,31.6436,161195.0
2018-12-17 12:20:00,39.51,39.56,39.45,39.5,105444.0,31.6516,31.6917,31.6036,31.6436,105444.0
2018-12-17 12:30:00,39.5,39.5,39.26,39.28,136106.0,31.6436,31.6436,31.4514,31.4674,136106.0
2018-12-17 12:40:00,39.29,39.38,39.21,39.38,119680.0,31.4754,31.5475,31.4113,31.5475,119680.0
2018-12-17 12:50:00,39.38,39.43,39.23,39.26,169536.0,31.5475,31.5875,31.4273,31.4514,169536.0
2018-12-17 13:00:00,39.25,39.4,39.22,39.34,122277.0,31.4433,31.5635,31.4193,31.5154,122277.0
2018-12-17 13:10:00,39.33,39.41,39.31,39.32,97486.0,31.5074,31.5715,31.4914,31.4994,97486.0
2018-12-17 13:20:00,39.32,39.34,39.2,39.24,114930.0,31.4994,31.5154,31.4033,31.4353,114930.0
2018-12-17 13:30:00,39.25,39.32,39.07,39.09,147317.0,31.4433,31.4994,31.2991,31.3152,147317.0
2018-12-17 13:40:00,39.1,39.14,38.99,39.1,316993.0,31.3232,31.3552,31.2351,31.3232,316993.0
2018-12-17 13:50:00,39.1,39.22,39.06,39.1,98621.0,31.3232,31.4193,31.2911,31.3232,98621.0
2018-12-17 14:00:00,39.09,39.11,38.92,38.95,169541.0,31.3152,31.3312,31.179,31.203,169541.0
2018-12-17 14:10:00,38.94,39.1,38.92,39.07,171933.0,31.195,31.3232,31.179,31.2991,171933.0
2018-12-17 14:20:00,39.06,39.17,39.03,39.09,177635.0,31.2911,31.3793,31.2671,31.3152,177635.0
2018-12-17 14:30:00,39.09,39.13,39.0,39.03,148184.0,31.3152,31.3472,31.2431,31.2671,148184.0
2018-12-17 14:40:00,39.03,39.16,39.01,39.02,153560.0,31.2671,31.3712,31.2511,31.2591,153560.0
2018-12-17 14:50:00,39.01,39.03,38.86,38.99,167509.0,31.2511,31.2671,31.1309,31.2351,167509.0
2018-12-17 15:00:00,38.98,39.04,38.9,38.91,174177.0,31.227,31.2751,31.163,31.171,174177.0
2018-12-17 15:10:00,38.9,39.13,38.89,39.01,237650.0,31.163,31.3472,31.1549,31.2511,237650.0
2018-12-17 15:20:00,39.01,39.04,38.88,38.95,226021.0,31.2511,31.2751,31.1469,31.203,226021.0
2018-12-17 15:30:00,38.96,38.97,38.77,38.8,393089.0,31.211,31.219,31.0588,31.0828,393089.0
2018-12-17 15:40:00,38.79,38.87,38.62,38.7,416224.0,31.0748,31.1389,30.9386,31.0027,416224.0
2018-12-17 15:50:00,38.71,38.93,38.7,38.89,618364.0,31.0107,31.187,31.0027,31.1549,618364.0
2018-12-18 09:30:00,39.08,39.71,39.04,39.71,275513.0,31.3072,31.8119,31.2751,31.8119,275513.0
2018-12-18 09:40:00,39.71,39.93,39.44,39.91,205636.0,31.8119,31.9881,31.5956,31.9721,205636.0
2018-12-18 09:50:00,39.91,40.07,39.84,39.94,272120.0,31.9721,32.1002,31.916,31.9961,272120.0
2018-12-18 10:00:00,39.95,39.96,39.73,39.84,257697.0,32.0041,32.0121,31.8279,31.916,257697.0
2018-12-18 10:10:00,39.84,39.95,39.72,39.95,216734.0,31.916,32.0041,31.8199,32.0041,216734.0
2018-12-18 10:20:00,39.95,39.97,39.79,39.88,314535.0,32.0041,32.0201,31.8759,31.948,314535.0
2018-12-18 10:30:00,39.88,40.0,39.84,39.98,264423.0,31.948,32.0442,31.916,32.0281,264423.0
2018-12-18 10:40:00,39.99,39.99,39.61,39.62,209131.0,32.0362,32.0362,31.7317,31.7398,209131.0
2018-12-18 10:50:00,39.62,39.96,39.6,39.84,206913.0,31.7398,32.0121,31.7237,31.916,206913.0
2018-12-18 11:00:00,39.84,40.04,39.84,39.89,165304.0,31.916,32.0762,31.916,31.956,165304.0
2018-12-18 11:10:00,39.89,39.95,39.68,39.7,180110.0,31.956,32.0041,31.7878,31.8038,180110.0
2018-12-18 11:20:00,39.7,39.72,39.6,39.71,120247.0,31.8038,31.8199,31.7237,31.8119,120247.0
2018-12-18 11:30:00,39.72,39.83,39.66,39.81,148791.0,31.8199,31.908,31.7718,31.892,148791.0
2018-12-18 11:40:00,39.81,39.81,39.6,39.77,158189.0,31.892,31.892,31.7237,31.8599,158189.0
2018-12-18 11:50:00,39.78,39.83,39.71,39.82,188887.0,31.8679,31.908,31.8119,31.9,188887.0
2018-12-18 12:00:00,39.81,39.97,39.78,39.97,124938.0,31.892,32.0201,31.8679,32.0201,124938.0
2018-12-18 12:10:00,39.96,40.0,39.93,39.95,135557.0,32.0121,32.0442,31.9881,32.0041,135557.0
2018-12-18 12:20:00,39.95,39.98,39.89,39.94,118920.0,32.0041,32.0281,31.956,31.9961,118920.0
2018-12-18 12:30:00,39.95,39.98,39.86,39.88,82808.0,32.0041,32.0281,31.932,31.948,82808.0
2018-12-18 12:40:00,39.88,39.92,39.77,39.86,139844.0,31.948,31.9801,31.8599,31.932,139844.0
2018-12-18 12:50:00,39.86,39.89,39.79,39.87,106077.0,31.932,31.956,31.8759,31.94,106077.0
2018-12-18 13:00:00,39.87,39.94,39.82,39.87,81699.0,31.94,31.9961,31.9,31.94,81699.0
2018-12-18 13:10:00,39.88,39.91,39.81,39.82,77703.0,31.948,31.9721,31.892,31.9,77703.0
2018-12-18 13:20:00,39.81,39.85,39.74,39.8,203695.0,31.892,31.924,31.8359,31.8839,203695.0
2018-12-18 13:30:00,39.8,39.86,39.78,39.79,117299.0,31.8839,31.932,31.8679,31.8759,117299.0
2018-12-18 13:40:00,39.79,39.82,39.72,39.79,129638.0,31.8759,31.9,31.8199,31.8759,129638.0
2018-12-18 13:50:00,39.79,39.79,39.56,39.62,123850.0,31.8759,31.8759,31.6917,31.7398,123850.0
2018-12-18 14:00:00,39.62,39.76,39.58,39.76,135150.0,31.7398,31.8519,31.7077,31.8519,135150.0
2018-12-18 14:10:00,39.75,39.79,39.6,39.67,128595.0,31.8439,31.8759,31.7237,31.7798,128595.0
2018-12-18 14:20:00,39.66,39.7,39.62,39.67,114079.0,31.7718,31.8038,31.7398,31.7798,114079.0
2018-12-18 14:30:00,39.67,39.67,39.51,39.65,176467.0,31.7798,31.7798,31.6516,31.7638,176467.0
2018-12-18 14:40:00,39.66,39.67,39.45,39.62,292500.0,31.7718,31.7798,31.6036,31.7398,292500.0
2018-12-18 14:50:00,39.62,39.63,39.36,39.37,171034.0,31.7398,31.7478,31.5315,31.5395,171034.0
2018-12-18 15:00:00,39.37,39.49,39.31,39.4,268889.0,31.5395,31.6356,31.4914,31.5635,268889.0
2018-12-18 15:10:00,39.41,39.59,39.38,39.57,219943.0,31.5715,31.7157,31.5475,31.6997,219943.0
2018-12-18 15:20:00,39.56,39.6,39.37,39.43,188525.0,31.6917,31.7237,31.5395,31.5875,188525.0
2018-12-18 15:30:00,39.44,39.61,39.44,39.54,291318.0,31.5956,31.7317,31.5956,31.6757,291318.0
2018-12-18 15:40:00,39.55,39.82,39.51,39.79,490903.0,31.6837,31.9,31.6516,31.8759,490903.0
2018-12-18 15:50:00,39.79,39.81,39.61,39.62,664881.0,31.8759,31.892,31.7317,31.7398,664881.0
2018-12-19 09:30:00,39.71,40.24,39.65,39.95,363582.0,31.8119,32.2364,31.7638,32.0041,363582.0
2018-12-19 09:40:00,39.95,40.47,39.93,40.46,324231.0,32.0041,32.4207,31.9881,32.4127,324231.0
2018-12-19 09:50:00,40.46,40.7,40.44,40.5,245121.0,32.4127,32.6049,32.3967,32.4447,245121.0
2018-12-19 10:00:00,40.51,40.66,40.39,40.64,183072.0,32.4527,32.5729,32.3566,32.5569,183072.0
2018-12-19 10:10:00,40.62,40.76,40.52,40.76,160144.0,32.5409,32.653,32.4607,32.653,160144.0
2018-12-19 10:20:00,40.76,40.78,40.61,40.66,171561.0,32.653,32.669,32.5328,32.5729,171561.0
2018-12-19 10:30:00,40.67,40.77,40.63,40.74,156446.0,32.5809,32.661,32.5489,32.637,156446.0
2018-12-19 10:40:00,40.74,40.89,40.69,40.7,148242.0,32.637,32.7572,32.5969,32.6049,148242.0
2018-12-19 10:50:00,40.7,40.89,40.7,40.8,161231.0,32.6049,32.7572,32.6049,32.6851,161231.0
2018-12-19 11:00:00,40.81,40.82,40.68,40.79,129246.0,32.6931,32.7011,32.5889,32.677,129246.0
2018-12-19 11:10:00,40.8,40.86,40.71,40.8,160205.0,32.6851,32.7331,32.613,32.6851,160205.0
2018-12-19 11:20:00,40.8,40.82,40.63,40.66,144406.0,32.6851,32.7011,32.5489,32.5729,144406.0
2018-12-19 11:30:00,40.66,40.66,40.5,40.54,187190.0,32.5729,32.5729,32.4447,32.4768,187190.0
2018-12-19 11:40:00,40.54,40.6,40.45,40.59,114508.0,32.4768,32.5248,32.4047,32.5168,114508.0
2018-12-19 11:50:00,40.59,40.65,40.51,40.59,189133.0,32.5168,32.5649,32.4527,32.5168,189133.0
2018-12-19 12:00:00,40.59,40.8,40.58,40.77,174666.0,32.5168,32.6851,32.5088,32.661,174666.0
2018-12-19 12:10:00,40.77,40.78,40.68,40.76,118749.0,32.661,32.669,32.5889,32.653,118749.0
2018-12-19 12:20:00,40.76,40.79,40.71,40.73,93752.0,32.653,32.677,32.613,32.629,93752.0
2018-12-19 12:30:00,40.73,40.78,40.68,40.78,145167.0,32.629,32.669,32.5889,32.669,145167.0
2018-12-19 12:40:00,40.77,40.86,40.77,40.85,153950.0,32.661,32.7331,32.661,32.7251,153950.0
2018-12-19 12:50:00,40.84,40.86,40.74,40.74,143720.0,32.7171,32.7331,32.637,32.637,143720.0
2018-12-19 13:00:00,40.74,40.8,40.68,40.7,105583.0,32.637,32.6851,32.5889,32.6049,105583.0
2018-12-19 13:10:00,40.7,40.73,40.62,40.72,102751.0,32.6049,32.629,32.5409,32.621,102751.0
2018-12-19 13:20:00,40.72,40.73,40.59,40.65,203606.0,32.621,32.629,32.5168,32.5649,203606.0
2018-12-19 13:30:00,40.65,40.71,40.59,40.6,117368.0,32.5649,32.613,32.5168,32.5248,117368.0
2018-12-19 13:40:00,40.59,40.83,40.59,40.76,172719.0,32.5168,32.7091,32.5168,32.653,172719.0
2018-12-19 13:50:00,40.76,40.89,40.69,40.89,154151.0,32.653,32.7572,32.5969,32.7572,154151.0
2018-12-19 14:00:00,40.89,40.95,39.98,40.09,295425.0,32.7572,32.8052,32.0281,32.1163,295425.0
2018-12-19 14:10:00,40.1,40.27,39.83,40.19,324619.0,32.1243,32.2605,31.908,32.1964,324619.0
2018-12-19 14:20:00,40.19,40.37,40.06,40.34,204031.0,32.1964,32.3406,32.0922,32.3165,204031.0
2018-12-19 14:30:00,40.34,40.58,40.25,40.34,447509.0,32.3165,32.5088,32.2444,32.3165,447509.0
2018-12-19 14:40:00,40.33,40.34,39.78,39.97,396643.0,32.3085,32.3165,31.8679,32.0201,396643.0
2018-12-19 14:50:00,39.97,39.97,39.41,39.52,438554.0,32.0201,32.0201,31.5715,31.6596,438554.0
2018-12-19 15:00:00,39.52,39.52,38.92,39.18,457678.0,31.6596,31.6596,31.179,31.3873,457678.0
2018-12-19 15:10:00,39.19,39.45,39.03,39.24,307698.0,31.3953,31.6036,31.2671,31.4353,307698.0
2018-12-19 15:20:00,39.24,39.47,39.06,39.07,439619.0,31.4353,31.6196,31.2911,31.2991,439619.0
2018-12-19 15:30:00,39.07,39.29,39.03,39.19,445731.0,31.2991,31.4754,31.2671,31.3953,445731.0
2018-12-19 15:40:00,39.19,39.27,39.01,39.26,398242.0,31.3953,31.4594,31.2511,31.4514,398242.0
2018-12-19 15:50:00,39.25,39.32,39.19,39.23,660048.0,31.4433,31.4994,31.3953,31.4273,660048.0
2018-12-20 09:30:00,39.09,39.6,39.05,39.48,309008.0,31.3152,31.7237,31.2831,31.6276,309008.0
2018-12-20 09:40:00,39.49,39.59,39.2,39.36,192795.0,31.6356,31.7157,31.4033,31.5315,192795.0
2018-12-20 09:50:00,39.35,39.62,39.28,39.6,141243.0,31.5235,31.7398,31.4674,31.7237,141243.0
2018-12-20 10:00:00,39.59,40.06,39.58,40.05,349343.0,31.7157,32.0922,31.7077,32.0842,349343.0
2018-12-20 10:10:00,40.05,40.13,39.81,39.84,200902.0,32.0842,32.1483,31.892,31.916,200902.0
2018-12-20 10:20:00,39.84,39.94,39.72,39.85,189319.0,31.916,31.9961,31.8199,31.924,189319.0
2018-12-20 10:30:00,39.84,40.04,39.82,39.98,182762.0,31.916,32.0762,31.9,32.0281,182762.0
2018-12-20 10:40:00,39.97,40.15,39.92,39.93,219540.0,32.0201,32.1643,31.9801,31.9881,219540.0
2018-12-20 10:50:00,39.92,39.99,39.8,39.94,187928.0,31.9801,32.0362,31.8839,31.9961,187928.0
2018-12-20 11:00:00,39.94,39.94,39.76,39.85,228618.0,31.9961,31.9961,31.8519,31.924,228618.0
2018-12-20 11:10:00,39.84,39.92,39.73,39.84,140791.0,31.916,31.9801,31.8279,31.916,140791.0
2018-12-20 11:20:00,39.84,39.85,39.65,39.73,166201.0,31.916,31.924,31.7638,31.8279,166201.0
2018-12-20 11:30:00,39.73,39.85,39.66,39.76,166172.0,31.8279,31.924,31.7718,31.8519,166172.0
2018-12-20 11:40:00,39.77,39.84,39.62,39.64,164893.0,31.8599,31.916,31.7398,31.7558,164893.0
2018-12-20 11:50:00,39.62,39.75,39.42,39.47,212908.0,31.7398,31.8439,31.5795,31.6196,212908.0
2018-12-20 12:00:00,39.47,39.58,39.44,39.49,123366.0,31.6196,31.7077,31.5956,31.6356,123366.0
2018-12-20 12:10:00,39.51,39.66,39.37,39.65,135918.0,31.6516,31.7718,31.5395,31.7638,135918.0
2018-12-20 12:20:00,39.64,39.78,39.6,39.78,161823.0,31.7558,31.8679,31.7237,31.8679,161823.0
2018-12-20 12:30:00,39.77,39.8,39.46,39.53,177858.0,31.8599,31.8839,31.6116,31.6677,177858.0
2018-12-20 12:40:00,39.52,39.58,39.32,39.35,192885.0,31.6596,31.7077,31.4994,31.5235,192885.0
2018-12-20 12:50:00,39.35,39.41,39.17,39.33,197671.0,31.5235,31.5715,31.3793,31.5074,197671.0
2018-12-20 13:00:00,39.33,39.36,39.16,39.18,121142.0,31.5074,31.5315,31.3712,31.3873,121142.0
2018-12-20 13:10:00,39.16,39.41,39.16,39.27,209362.0,31.3712,31.5715,31.3712,31.4594,209362.0
2018-12-20 13:20:00,39.27,39.39,39.25,39.31,184607.0,31.4594,31.5555,31.4433,31.4914,184607.0
2018-12-20 13:30:00,39.3,39.45,39.26,39.39,121109.0,31.4834,31.6036,31.4514,31.5555,121109.0
2018-12-20 13:40:00,39.38,39.46,39.2,39.36,144020.0,31.5475,31.6116,31.4033,31.5315,144020.0
2018-12-20 13:50:00,39.37,39.38,39.23,39.28,121308.0,31.5395,31.5475,31.4273,31.4674,121308.0
2018-12-20 14:00:00,39.29,39.31,39.01,39.13,279331.0,31.4754,31.4914,31.2511,31.3472,279331.0
2018-12-20 14:10:00,39.13,39.14,38.95,39.0,221440.0,31.3472,31.3552,31.203,31.2431,221440.0
2018-12-20 14:20:00,39.0,39.38,39.0,39.36,215514.0,31.2431,31.5475,31.2431,31.5315,215514.0
2018-12-20 14:30:00,39.37,39.63,39.35,39.41,234519.0,31.5395,31.7478,31.5235,31.5715,234519.0
2018-12-20 14:40:00,39.4,39.76,39.37,39.72,355924.0,31.5635,31.8519,31.5395,31.8199,355924.0
2018-12-20 14:50:00,39.71,39.71,39.39,39.48,223032.0,31.8119,31.8119,31.5555,31.6276,223032.0
2018-12-20 15:00:00,39.48,39.52,39.24,39.48,249644.0,31.6276,31.6596,31.4353,31.6276,249644.0
2018-12-20 15:10:00,39.48,39.65,39.46,39.54,221660.0,31.6276,31.7638,31.6116,31.6757,221660.0
2018-12-20 15:20:00,39.53,39.75,39.47,39.48,272152.0,31.6677,31.8439,31.6196,31.6276,272152.0
2018-12-20 15:30:00,39.48,39.77,39.47,39.7,441281.0,31.6276,31.8599,31.6196,31.8038,441281.0
2018-12-20 15:40:00,39.69,39.73,39.32,39.39,587507.0,31.7958,31.8279,31.4994,31.5555,587507.0
2018-12-20 15:50:00,39.37,39.41,39.16,39.35,855835.0,31.5395,31.5715,31.3712,31.5235,855835.0
2018-12-21 09:30:00,39.07,39.89,39.06,39.66,1832341.0,31.2991,31.956,31.2911,31.7718,1832341.0
2018-12-21 09:40:00,39.66,39.67,39.21,39.22,223291.0,31.7718,31.7798,31.4113,31.4193,223291.0
2018-12-21 09:50:00,39.21,39.44,39.08,39.36,249441.0,31.4113,31.5956,31.3072,31.5315,249441.0
2018-12-21 10:00:00,39.36,39.42,39.27,39.41,178422.0,31.5315,31.5795,31.4594,31.5715,178422.0
2018-12-21 10:10:00,39.43,40.07,39.41,39.98,311235.0,31.5875,32.1002,31.5715,32.0281,311235.0
2018-12-21 10:20:00,39.98,40.07,39.7,39.74,131328.0,32.0281,32.1002,31.8038,31.8359,131328.0
2018-12-21 10:30:00,39.74,39.81,39.58,39.6,98332.0,31.8359,31.892,31.7077,31.7237,98332.0
2018-12-21 10:40:00,39.6,39.73,39.5,39.64,96346.0,31.7237,31.8279,31.6436,31.7558,96346.0
2018-12-21 10:50:00,39.63,39.66,39.48,39.49,111857.0,31.7478,31.7718,31.6276,31.6356,111857.0
2018-12-21 11:00:00,39.5,39.51,39.09,39.16,173903.0,31.6436,31.6516,31.3152,31.3712,173903.0
2018-12-21 11:10:00,39.16,39.41,39.15,39.35,133179.0,31.3712,31.5715,31.3632,31.5235,133179.0
2018-12-21 11:20:00,39.36,39.57,39.35,39.55,138327.0,31.5315,31.6997,31.5235,31.6837,138327.0
2018-12-21 11:30:00,39.56,39.68,39.47,39.58,170429.0,31.6917,31.7878,31.6196,31.7077,170429.0
2018-12-21 11:40:00,39.58,39.67,39.46,39.47,150693.0,31.7077,31.7798,31.6116,31.6196,150693.0
2018-12-21 11:50:00,39.47,39.69,39.44,39.5,144321.0,31.6196,31.7958,31.5956,31.6436,144321.0
2018-12-21 12:00:00,39.51,39.58,39.4,39.51,128562.0,31.6516,31.7077,31.5635,31.6516,128562.0
2018-12-21 12:10:00,39.5,39.51,39.34,39.4,161700.0,31.6436,31.6516,31.5154,31.5635,161700.0
2018-12-21 12:20:00,39.4,39.52,39.27,39.3,129489.0,31.5635,31.6596,31.4594,31.4834,129489.0
2018-12-21 12:30:00,39.3,39.36,39.13,39.33,222283.0,31.4834,31.5315,31.3472,31.5074,222283.0
2018-12-21 12:40:00,39.33,39.45,39.28,39.3,136091.0,31.5074,31.6036,31.4674,31.4834,136091.0
2018-12-21 12:50:00,39.31,39.32,39.14,39.19,144663.0,31.4914,31.4994,31.3552,31.3953,144663.0
2018-12-21 13:00:00,39.2,39.27,39.1,39.18,150098.0,31.4033,31.4594,31.3232,31.3873,150098.0
2018-12-21 13:10:00,39.18,39.23,39.03,39.07,152671.0,31.3873,31.4273,31.2671,31.2991,152671.0
2018-12-21 13:20:00,39.08,39.26,39.05,39.18,134163.0,31.3072,31.4514,31.2831,31.3873,134163.0
2018-12-21 13:30:00,39.18,39.34,39.15,39.33,127661.0,31.3873,31.5154,31.3632,31.5074,127661.0
2018-12-21 13:40:00,39.34,39.41,39.26,39.27,150707.0,31.5154,31.5715,31.4514,31.4594,150707.0
2018-12-21 13:50:00,39.27,39.32,39.15,39.22,136603.0,31.4594,31.4994,31.3632,31.4193,136603.0
2018-12-21 14:00:00,39.22,39.26,39.13,39.2,129968.0,31.4193,31.4514,31.3472,31.4033,129968.0
2018-12-21 14:10:00,39.19,39.26,39.06,39.25,166566.0,31.3953,31.4514,31.2911,31.4433,166566.0
2018-12-21 14:20:00,39.25,39.35,39.23,39.27,174726.0,31.4433,31.5235,31.4273,31.4594,174726.0
2018-12-21 14:30:00,39.27,39.28,39.12,39.13,177275.0,31.4594,31.4674,31.3392,31.3472,177275.0
2018-12-21 14:40:00,39.13,39.15,39.01,39.13,169517.0,31.3472,31.3632,31.2511,31.3472,169517.0
2018-12-21 14:50:00,39.13,39.27,39.05,39.16,166262.0,31.3472,31.4594,31.2831,31.3712,166262.0
2018-12-21 15:00:00,39.16,39.23,39.13,39.19,144601.0,31.3712,31.4273,31.3472,31.3953,144601.0
2018-12-21 15:10:00,39.18,39.18,38.92,38.96,230338.0,31.3873,31.3873,31.179,31.211,230338.0
2018-12-21 15:20:00,38.95,38.99,38.7,38.71,267652.0,31.203,31.2351,31.0027,31.0107,267652.0
2018-12-21 15:30:00,38.7,38.81,38.55,38.57,355961.0,31.0027,31.0909,30.8826,30.8986,355961.0
2018-12-21 15:40:00,38.57,38.83,38.53,38.66,492015.0,30.8986,31.1069,30.8665,30.9707,492015.0
2018-12-21 15:50:00,38.65,38.7,38.55,38.62,791079.0,30.9627,31.0027,30.8826,30.9386,791079.0
2018-12-24 09:30:00,38.07,38.41,37.91,38.3,214202.0,30.498,30.7704,30.3699,30.6823,214202.0
2018-12-24 09:40:00,38.31,38.36,38.1,38.12,200551.0,30.6903,30.7304,30.5221,30.5381,200551.0
2018-12-24 09:50:00,38.11,38.27,37.94,38.26,207506.0,30.5301,30.6583,30.3939,30.6502,207506.0
2018-12-24 10:00:00,38.26,38.46,38.17,38.19,436084.0,30.6502,30.8105,30.5782,30.5942,436084.0
2018-12-24 10:10:00,38.19,38.69,38.16,38.47,370111.0,30.5942,30.9947,30.5701,30.8185,370111.0
2018-12-24 10:20:00,38.48,38.69,38.4,38.57,251919.0,30.8265,30.9947,30.7624,30.8986,251919.0
2018-12-24 10:30:00,38.58,38.89,38.58,38.89,337137.0,30.9066,31.1549,30.9066,31.1549,337137.0
2018-12-24 10:40:00,38.91,39.14,38.9,39.13,313509.0,31.171,31.3552,31.163,31.3472,313509.0
2018-12-24 10:50:00,39.13,39.14,38.94,39.1,214861.0,31.3472,31.3552,31.195,31.3232,214861.0
2018-12-24 11:00:00,39.11,39.24,38.89,39.06,281926.0,31.3312,31.4353,31.1549,31.2911,281926.0
2018-12-24 11:10:00,39.06,39.21,38.97,39.1,250662.0,31.2911,31.4113,31.219,31.3232,250662.0
2018-12-24 11:20:00,39.1,39.15,38.93,39.01,199322.0,31.3232,31.3632,31.187,31.2511,199322.0
2018-12-24 11:30:00,39.01,39.16,38.98,39.13,164980.0,31.2511,31.3712,31.227,31.3472,164980.0
2018-12-24 11:40:00,39.14,39.21,38.87,38.87,205483.0,31.3552,31.4113,31.1389,31.1389,205483.0
2018-12-24 11:50:00,38.86,38.99,38.81,38.85,209082.0,31.1309,31.2351,31.0909,31.1229,209082.0
2018-12-24 12:00:00,38.85,38.99,38.84,38.86,259332.0,31.1229,31.2351,31.1149,31.1309,259332.0
2018-12-24 12:10:00,38.87,38.93,38.78,38.82,246212.0,31.1389,31.187,31.0668,31.0989,246212.0
2018-12-24 12:20:00,38.81,38.98,38.72,38.82,299667.0,31.0909,31.227,31.0188,31.0989,299667.0
2018-12-24 12:30:00,38.83,38.91,38.74,38.76,226313.0,31.1069,31.171,31.0348,31.0508,226313.0
2018-12-24 12:40:00,38.75,38.78,38.54,38.64,283224.0,31.0428,31.0668,30.8746,30.9547,283224.0
2018-12-24 12:50:00,38.64,38.64,38.23,38.28,527684.0,30.9547,30.9547,30.6262,30.6663,527684.0
2018-12-26 09:30:00,38.33,38.63,38.23,38.5,323897.0,30.7063,30.9467,30.6262,30.8425,323897.0
2018-12-26 09:40:00,38.5,38.5,38.09,38.19,178258.0,30.8425,30.8425,30.5141,30.5942,178258.0
2018-12-26 09:50:00,38.2,38.2,38.05,38.09,154815.0,30.6022,30.6022,30.482,30.5141,154815.0
2018-12-26 10:00:00,38.08,38.11,37.87,38.06,211962.0,30.5061,30.5301,30.3378,30.49,211962.0
2018-12-26 10:10:00,38.07,38.08,37.76,37.89,261335.0,30.498,30.5061,30.2497,30.3538,261335.0
2018-12-26 10:20:00,37.88,38.21,37.85,38.1,173619.0,30.3458,30.6102,30.3218,30.5221,173619.0
2018-12-26 10:30:00,38.09,38.12,37.95,38.01,137278.0,30.5141,30.5381,30.4019,30.45,137278.0
2018-12-26 10:40:00,38.01,38.11,37.96,38.1,110041.0,30.45,30.5301,30.4099,30.5221,110041.0
2018-12-26 10:50:00,38.1,38.15,37.87,37.95,198591.0,30.5221,30.5621,30.3378,30.4019,198591.0
2018-12-26 11:00:00,37.96,38.24,37.95,38.24,156120.0,30.4099,30.6342,30.4019,30.6342,156120.0
2018-12-26 11:10:00,38.23,38.45,38.22,38.41,136967.0,30.6262,30.8025,30.6182,30.7704,136967.0
2018-12-26 11:20:00,38.42,38.6,38.37,38.55,129588.0,30.7784,30.9226,30.7384,30.8826,129588.0
2018-12-26 11:30:00,38.55,38.69,38.48,38.68,173740.0,30.8826,30.9947,30.8265,30.9867,173740.0
2018-12-26 11:40:00,38.68,38.84,38.66,38.84,154931.0,30.9867,31.1149,30.9707,31.1149,154931.0
2018-12-26 11:50:00,38.83,38.98,38.75,38.98,117047.0,31.1069,31.227,31.0428,31.227,117047.0
2018-12-26 12:00:00,38.97,39.12,38.9,39.11,164606.0,31.219,31.3392,31.163,31.3312,164606.0
2018-12-26 12:10:00,39.1,39.27,39.08,39.14,188168.0,31.3232,31.4594,31.3072,31.3552,188168.0
2018-12-26 12:20:00,39.14,39.21,39.06,39.06,129450.0,31.3552,31.4113,31.2911,31.2911,129450.0
2018-12-26 12:30:00,39.08,39.24,39.04,39.17,105318.0,31.3072,31.4353,31.2751,31.3793,105318.0
2018-12-26 12:40:00,39.17,39.34,39.15,39.2,99155.0,31.3793,31.5154,31.3632,31.4033,99155.0
2018-12-26 12:50:00,39.21,39.35,39.2,39.27,104228.0,31.4113,31.5235,31.4033,31.4594,104228.0
2018-12-26 13:00:00,39.28,39.32,39.12,39.18,122281.0,31.4674,31.4994,31.3392,31.3873,122281.0
2018-12-26 13:10:00,39.18,39.21,38.95,38.96,113785.0,31.3873,31.4113,31.203,31.211,113785.0
2018-12-26 13:20:00,38.96,39.09,38.92,38.94,138084.0,31.211,31.3152,31.179,31.195,138084.0
2018-12-26 13:30:00,38.94,39.1,38.94,39.09,95855.0,31.195,31.3232,31.195,31.3152,95855.0
2018-12-26 13:40:00,39.09,39.33,39.08,39.32,148098.0,31.3152,31.5074,31.3072,31.4994,148098.0
2018-12-26 13:50:00,39.32,39.48,39.32,39.46,125773.0,31.4994,31.6276,31.4994,31.6116,125773.0
2018-12-26 14:00:00,39.48,39.48,39.35,39.39,95335.0,31.6276,31.6276,31.5235,31.5555,95335.0
2018-12-26 14:10:00,39.4,39.46,39.25,39.28,171771.0,31.5635,31.6116,31.4433,31.4674,171771.0
2018-12-26 14:20:00,39.28,39.34,39.21,39.27,130128.0,31.4674,31.5154,31.4113,31.4594,130128.0
2018-12-26 14:30:00,39.26,39.42,39.26,39.37,124074.0,31.4514,31.5795,31.4514,31.5395,124074.0
2018-12-26 14:40:00,39.37,39.38,39.27,39.28,132137.0,31.5395,31.5475,31.4594,31.4674,132137.0
2018-12-26 14:50:00,39.28,39.5,39.28,39.47,171952.0,31.4674,31.6436,31.4674,31.6196,171952.0
2018-12-26 15:00:00,39.48,39.57,39.43,39.52,196508.0,31.6276,31.6997,31.5875,31.6596,196508.0
2018-12-26 15:10:00,39.52,39.6,39.48,39.53,163959.0,31.6596,31.7237,31.6276,31.6677,163959.0
2018-12-26 15:20:00,39.52,39.73,39.52,39.71,192362.0,31.6596,31.8279,31.6596,31.8119,192362.0
2018-12-26 15:30:00,39.72,39.93,39.69,39.92,274670.0,31.8199,31.9881,31.7958,31.9801,274670.0
2018-12-26 15:40:00,39.91,40.08,39.81,39.9,504232.0,31.9721,32.1083,31.892,31.9641,504232.0
2018-12-26 15:50:00,39.91,40.24,39.88,40.18,931456.0,31.9721,32.2364,31.948,32.1884,931456.0
2018-12-27 09:30:00,39.52,40.02,39.33,39.85,336727.0,31.6596,32.0602,31.5074,31.924,336727.0
2018-12-27 09:40:00,39.86,39.92,39.52,39.62,186338.0,31.932,31.9801,31.6596,31.7398,186338.0
2018-12-27 09:50:00,39.63,39.85,39.51,39.81,220408.0,31.7478,31.924,31.6516,31.892,220408.0
2018-12-27 10:00:00,39.8,39.94,39.61,39.66,241208.0,31.8839,31.9961,31.7317,31.7718,241208.0
2018-12-27 10:10:00,39.67,39.93,39.63,39.81,251430.0,31.7798,31.9881,31.7478,31.892,251430.0
2018-12-27 10:20:00,39.81,39.92,39.69,39.83,227862.0,31.892,31.9801,31.7958,31.908,227862.0
2018-12-27 10:30:00,39.83,40.05,39.68,39.96,256472.0,31.908,32.0842,31.7878,32.0121,256472.0
2018-12-27 10:40:00,39.96,40.19,39.95,40.17,179574.0,32.0121,32.1964,32.0041,32.1804,179574.0
2018-12-27 10:50:00,40.16,40.18,39.89,39.91,187299.0,32.1723,32.1884,31.956,31.9721,187299.0
2018-12-27 11:00:00,39.9,39.95,39.82,39.92,159863.0,31.9641,32.0041,31.9,31.9801,159863.0
2018-12-27 11:10:00,39.91,40.05,39.84,39.99,212404.0,31.9721,32.0842,31.916,32.0362,212404.0
2018-12-27 11:20:00,39.97,40.19,39.97,40.12,168318.0,32.0201,32.1964,32.0201,32.1403,168318.0
2018-12-27 11:30:00,40.12,40.27,40.09,40.15,177871.0,32.1403,32.2605,32.1163,32.1643,177871.0
2018-12-27 11:40:00,40.15,40.15,39.99,40.02,133575.0,32.1643,32.1643,32.0362,32.0602,133575.0
2018-12-27 11:50:00,40.02,40.11,39.98,40.08,166265.0,32.0602,32.1323,32.0281,32.1083,166265.0
2018-12-27 12:00:00,40.07,40.14,39.98,40.13,171511.0,32.1002,32.1563,32.0281,32.1483,171511.0
2018-12-27 12:10:00,40.14,40.26,40.09,40.23,157197.0,32.1563,32.2525,32.1163,32.2284,157197.0
2018-12-27 12:20:00,40.22,40.22,39.84,39.89,199947.0,32.2204,32.2204,31.916,31.956,199947.0
2018-12-27 12:30:00,39.89,39.93,39.79,39.85,168695.0,31.956,31.9881,31.8759,31.924,168695.0
2018-12-27 12:40:00,39.85,39.91,39.79,39.9,100977.0,31.924,31.9721,31.8759,31.9641,100977.0
2018-12-27 12:50:00,39.89,39.98,39.85,39.97,102919.0,31.956,32.0281,31.924,32.0201,102919.0
2018-12-27 13:00:00,39.97,40.02,39.9,39.97,101304.0,32.0201,32.0602,31.9641,32.0201,101304.0
2018-12-27 13:10:00,39.97,40.03,39.86,39.87,91999.0,32.0201,32.0682,31.932,31.94,91999.0
2018-12-27 13:20:00,39.87,39.93,39.82,39.85,101120.0,31.94,31.9881,31.9,31.924,101120.0
2018-12-27 13:30:00,39.85,39.86,39.77,39.77,100288.0,31.924,31.932,31.8599,31.8599,100288.0
2018-12-27 13:40:00,39.78,39.81,39.55,39.58,124446.0,31.8679,31.892,31.6837,31.7077,124446.0
2018-12-27 13:50:00,39.58,39.62,39.51,39.57,112267.0,31.7077,31.7398,31.6516,31.6997,112267.0
2018-12-27 14:00:00,39.56,39.67,39.5,39.53,157965.0,31.6917,31.7798,31.6436,31.6677,157965.0
2018-12-27 14:10:00,39.52,39.54,39.36,39.41,144837.0,31.6596,31.6757,31.5315,31.5715,144837.0
2018-12-27 14:20:00,39.41,39.54,39.4,39.52,117609.0,31.5715,31.6757,31.5635,31.6596,117609.0
2018-12-27 14:30:00,39.52,39.63,39.46,39.59,140244.0,31.6596,31.7478,31.6116,31.7157,140244.0
2018-12-27 14:40:00,39.59,39.85,39.59,39.76,188995.0,31.7157,31.924,31.7157,31.8519,188995.0
2018-12-27 14:50:00,39.75,40.0,39.73,39.92,234851.0,31.8439,32.0442,31.8279,31.9801,234851.0
2018-12-27 15:00:00,39.92,39.94,39.75,39.89,235097.0,31.9801,31.9961,31.8439,31.956,235097.0
2018-12-27 15:10:00,39.88,40.13,39.81,40.08,193959.0,31.948,32.1483,31.892,32.1083,193959.0
2018-12-27 15:20:00,40.09,40.4,40.09,40.33,259790.0,32.1163,32.3646,32.1163,32.3085,259790.0
2018-12-27 15:30:00,40.34,40.61,40.28,40.58,343457.0,32.3165,32.5328,32.2685,32.5088,343457.0
2018-12-27 15:40:00,40.58,40.92,40.58,40.75,482399.0,32.5088,32.7812,32.5088,32.645,482399.0
2018-12-27 15:50:00,40.75,40.95,40.46,40.95,842417.0,32.645,32.8052,32.4127,32.8052,842417.0
2018-12-28 09:30:00,41.09,41.12,40.82,40.92,160943.0,32.9174,32.9414,32.7011,32.7812,160943.0
2018-12-28 09:40:00,40.91,41.23,40.87,40.99,118285.0,32.7732,33.0295,32.7411,32.8373,118285.0
2018-12-28 09:50:00,40.99,41.09,40.91,41.07,84019.0,32.8373,32.9174,32.7732,32.9014,84019.0
2018-12-28 10:00:00,41.07,41.11,40.85,40.9,136615.0,32.9014,32.9334,32.7251,32.7652,136615.0
2018-12-28 10:10:00,40.89,40.94,40.75,40.83,136630.0,32.7572,32.7972,32.645,32.7091,136630.0
2018-12-28 10:20:00,40.82,40.89,40.53,40.59,123497.0,32.7011,32.7572,32.4688,32.5168,123497.0
2018-12-28 10:30:00,40.6,40.66,40.42,40.53,107500.0,32.5248,32.5729,32.3806,32.4688,107500.0
2018-12-28 10:40:00,40.53,40.6,40.39,40.57,157127.0,32.4688,32.5248,32.3566,32.5008,157127.0
2018-12-28 10:50:00,40.58,40.71,40.56,40.58,131965.0,32.5088,32.613,32.4928,32.5088,131965.0
2018-12-28 11:00:00,40.59,40.62,40.42,40.52,92958.0,32.5168,32.5409,32.3806,32.4607,92958.0
2018-12-28 11:10:00,40.52,40.75,40.51,40.54,169767.0,32.4607,32.645,32.4527,32.4768,169767.0
2018-12-28 11:20:00,40.54,40.75,40.5,40.74,130733.0,32.4768,32.645,32.4447,32.637,130733.0
2018-12-28 11:30:00,40.74,40.85,40.67,40.83,118971.0,32.637,32.7251,32.5809,32.7091,118971.0
2018-12-28 11:40:00,40.83,40.84,40.66,40.71,56398.0,32.7091,32.7171,32.5729,32.613,56398.0
2018-12-28 11:50:00,40.72,40.84,40.66,40.8,74356.0,32.621,32.7171,32.5729,32.6851,74356.0
2018-12-28 12:00:00,40.81,40.97,40.81,40.94,65891.0,32.6931,32.8212,32.6931,32.7972,65891.0
2018-12-28 12:10:00,40.94,40.94,40.75,40.81,75242.0,32.7972,32.7972,32.645,32.6931,75242.0
2018-12-28 12:20:00,40.82,40.93,40.8,40.92,101319.0,32.7011,32.7892,32.6851,32.7812,101319.0
2018-12-28 12:30:00,40.93,40.97,40.82,40.86,64599.0,32.7892,32.8212,32.7011,32.7331,64599.0
2018-12-28 12:40:00,40.86,40.91,40.74,40.77,67663.0,32.7331,32.7732,32.637,32.661,67663.0
2018-12-28 12:50:00,40.76,40.81,40.58,40.59,74782.0,32.653,32.6931,32.5088,32.5168,74782.0
2018-12-28 13:00:00,40.59,40.68,40.52,40.68,63273.0,32.5168,32.5889,32.4607,32.5889,63273.0
2018-12-28 13:10:00,40.67,40.72,40.58,40.58,65128.0,32.5809,32.621,32.5088,32.5088,65128.0
2018-12-28 13:20:00,40.59,40.6,40.48,40.52,59840.0,32.5168,32.5248,32.4287,32.4607,59840.0
2018-12-28 13:30:00,40.52,40.63,40.47,40.62,79954.0,32.4607,32.5489,32.4207,32.5409,79954.0
2018-12-28 13:40:00,40.62,40.74,40.58,40.71,79217.0,32.5409,32.637,32.5088,32.613,79217.0
2018-12-28 13:50:00,40.72,40.81,40.66,40.66,84293.0,32.621,32.6931,32.5729,32.5729,84293.0
2018-12-28 14:00:00,40.67,40.82,40.67,40.81,89580.0,32.5809,32.7011,32.5809,32.6931,89580.0
2018-12-28 14:10:00,40.8,40.96,40.76,40.8,103840.0,32.6851,32.8132,32.653,32.6851,103840.0
2018-12-28 14:20:00,40.81,40.89,40.76,40.77,114028.0,32.6931,32.7572,32.653,32.661,114028.0
2018-12-28 14:30:00,40.78,41.08,40.74,41.07,166366.0,32.669,32.9094,32.637,32.9014,166366.0
2018-12-28 14:40:00,41.06,41.15,40.99,41.13,101901.0,32.8933,32.9654,32.8373,32.9494,101901.0
2018-12-28 14:50:00,41.12,41.19,41.05,41.1,131754.0,32.9414,32.9975,32.8853,32.9254,131754.0
2018-12-28 15:00:00,41.1,41.15,40.78,40.84,173188.0,32.9254,32.9654,32.669,32.7171,173188.0
2018-12-28 15:10:00,40.81,40.9,40.7,40.73,176291.0,32.6931,32.7652,32.6049,32.629,176291.0
2018-12-28 15:20:00,40.72,40.74,40.44,40.54,184855.0,32.621,32.637,32.3967,32.4768,184855.0
2018-12-28 15:30:00,40.53,40.6,40.41,40.41,301877.0,32.4688,32.5248,32.3726,32.3726,301877.0
2018-12-28 15:40:00,40.42,40.53,40.34,40.53,267374.0,32.3806,32.4688,32.3165,32.4688,267374.0
2018-12-28 15:50:00,40.53,40.66,40.46,40.61,508679.0,32.4688,32.5729,32.4127,32.5328,508679.0
2018-12-31 09:30:00,40.85,41.3,40.82,41.1,110155.0,32.7251,33.0856,32.7011,32.9254,110155.0
2018-12-31 09:40:00,41.11,41.14,40.87,40.99,164533.0,32.9334,32.9574,32.7411,32.8373,164533.0
2018-12-31 09:50:00,41.0,41.09,40.94,40.96,88519.0,32.8453,32.9174,32.7972,32.8132,88519.0
2018-12-31 10:00:00,40.95,41.13,40.9,41.02,83321.0,32.8052,32.9494,32.7652,32.8613,83321.0
2018-12-31 10:10:00,41.03,41.12,40.91,40.91,97059.0,32.8693,32.9414,32.7732,32.7732,97059.0
2018-12-31 10:20:00,40.91,40.95,40.75,40.78,92109.0,32.7732,32.8052,32.645,32.669,92109.0
2018-12-31 10:30:00,40.78,40.86,40.71,40.77,91761.0,32.669,32.7331,32.613,32.661,91761.0
2018-12-31 10:40:00,40.77,40.99,40.74,40.93,79496.0,32.661,32.8373,32.637,32.7892,79496.0
2018-12-31 10:50:00,40.93,40.98,40.84,40.87,43547.0,32.7892,32.8293,32.7171,32.7411,43547.0
2018-12-31 11:00:00,40.88,40.89,40.77,40.78,69299.0,32.7491,32.7572,32.661,32.669,69299.0
2018-12-31 11:10:00,40.78,40.82,40.71,40.77,77521.0,32.669,32.7011,32.613,32.661,77521.0
2018-12-31 11:20:00,40.77,40.88,40.71,40.84,94538.0,32.661,32.7491,32.613,32.7171,94538.0
2018-12-31 11:30:00,40.83,40.84,40.61,40.68,104590.0,32.7091,32.7171,32.5328,32.5889,104590.0
2018-12-31 11:40:00,40.69,40.7,40.51,40.65,92084.0,32.5969,32.6049,32.4527,32.5649,92084.0
2018-12-31 11:50:00,40.64,40.76,40.61,40.75,71844.0,32.5569,32.653,32.5328,32.645,71844.0
2018-12-31 12:00:00,40.75,40.86,40.72,40.86,55440.0,32.645,32.7331,32.621,32.7331,55440.0
2018-12-31 12:10:00,40.87,40.9,40.76,40.78,65755.0,32.7411,32.7652,32.653,32.669,65755.0
2018-12-31 12:20:00,40.77,40.85,40.75,40.81,45708.0,32.661,32.7251,32.645,32.6931,45708.0
2018-12-31 12:30:00,40.81,40.93,40.77,40.91,54452.0,32.6931,32.7892,32.661,32.7732,54452.0
2018-12-31 12:40:00,40.89,40.94,40.83,40.92,51854.0,32.7572,32.7972,32.7091,32.7812,51854.0
2018-12-31 12:50:00,40.91,40.92,40.85,40.92,55595.0,32.7732,32.7812,32.7251,32.7812,55595.0
2018-12-31 13:00:00,40.92,40.97,40.89,40.92,59354.0,32.7812,32.8212,32.7572,32.7812,59354.0
2018-12-31 13:10:00,40.92,41.01,40.89,40.95,63214.0,32.7812,32.8533,32.7572,32.8052,63214.0
2018-12-31 13:20:00,40.96,40.99,40.93,40.96,46959.0,32.8132,32.8373,32.7892,32.8132,46959.0
2018-12-31 13:30:00,40.97,40.98,40.87,40.89,68559.0,32.8212,32.8293,32.7411,32.7572,68559.0
2018-12-31 13:40:00,40.89,40.93,40.77,40.8,52045.0,32.7572,32.7892,32.661,32.6851,52045.0
2018-12-31 13:50:00,40.81,40.82,40.67,40.67,66851.0,32.6931,32.7011,32.5809,32.5809,66851.0
2018-12-31 14:00:00,40.68,40.73,40.62,40.72,78236.0,32.5889,32.629,32.5409,32.621,78236.0
2018-12-31 14:10:00,40.72,40.75,40.61,40.75,82060.0,32.621,32.645,32.5328,32.645,82060.0
2018-12-31 14:20:00,40.75,40.77,40.61,40.71,90358.0,32.645,32.661,32.5328,32.613,90358.0
2018-12-31 14:30:00,40.7,40.72,40.56,40.62,80307.0,32.6049,32.621,32.4928,32.5409,80307.0
2018-12-31 14:40:00,40.63,40.77,40.61,40.74,75917.0,32.5489,32.661,32.5328,32.637,75917.0
2018-12-31 14:50:00,40.75,40.84,40.7,40.72,78325.0,32.645,32.7171,32.6049,32.621,78325.0
2018-12-31 15:00:00,40.72,40.84,40.71,40.73,95856.0,32.621,32.7171,32.613,32.629,95856.0
2018-12-31 15:10:00,40.73,40.82,40.71,40.8,73157.0,32.629,32.7011,32.613,32.6851,73157.0
2018-12-31 15:20:00,40.8,40.88,40.73,40.8,102638.0,32.6851,32.7491,32.629,32.6851,102638.0
2018-12-31 15:30:00,40.8,40.93,40.8,40.89,82445.0,32.6851,32.7892,32.6851,32.7572,82445.0
2018-12-31 15:40:00,40.9,41.05,40.84,40.87,172930.0,32.7652,32.8853,32.7171,32.7411,172930.0
2018-12-31 15:50:00,40.86,41.07,40.75,41.07,458723.0,32.7331,32.9014,32.645,32.9014,458723.0
2019-01-02 09:30:00,40.61,40.64,40.25,40.54,213879.0,32.5328,32.5569,32.2444,32.4768,213879.0
2019-01-02 09:40:00,40.54,40.91,40.45,40.77,90732.0,32.4768,32.7732,32.4047,32.661,90732.0
2019-01-02 09:50:00,40.79,41.13,40.7,41.13,122267.0,32.677,32.9494,32.6049,32.9494,122267.0
2019-01-02 10:00:00,41.12,41.27,40.99,41.2,204628.0,32.9414,33.0616,32.8373,33.0055,204628.0
2019-01-02 10:10:00,41.22,41.43,41.19,41.39,136906.0,33.0215,33.1897,32.9975,33.1577,136906.0
2019-01-02 10:20:00,41.4,41.49,41.3,41.36,119788.0,33.1657,33.2378,33.0856,33.1337,119788.0
2019-01-02 10:30:00,41.37,41.37,41.25,41.27,48215.0,33.1417,33.1417,33.0456,33.0616,48215.0
2019-01-02 10:40:00,41.27,41.54,41.26,41.48,88848.0,33.0616,33.2779,33.0536,33.2298,88848.0
2019-01-02 10:50:00,41.48,41.58,41.43,41.43,57208.0,33.2298,33.3099,33.1897,33.1897,57208.0
2019-01-02 11:00:00,41.43,41.59,41.35,41.56,47998.0,33.1897,33.3179,33.1257,33.2939,47998.0
2019-01-02 11:10:00,41.55,41.74,41.54,41.74,90287.0,33.2859,33.4381,33.2779,33.4381,90287.0
2019-01-02 11:20:00,41.75,41.78,41.46,41.5,84965.0,33.4461,33.4701,33.2138,33.2458,84965.0
2019-01-02 11:30:00,41.49,41.52,41.42,41.46,93274.0,33.2378,33.2618,33.1817,33.2138,93274.0
2019-01-02 11:40:00,41.46,41.7,41.46,41.6,49006.0,33.2138,33.406,33.2138,33.3259,49006.0
2019-01-02 11:50:00,41.6,41.6,41.38,41.39,51059.0,33.3259,33.3259,33.1497,33.1577,51059.0
2019-01-02 12:00:00,41.39,41.45,41.31,41.35,83828.0,33.1577,33.2058,33.0936,33.1257,83828.0
2019-01-02 12:10:00,41.35,41.44,41.31,41.33,66723.0,33.1257,33.1978,33.0936,33.1096,66723.0
2019-01-02 12:20:00,41.32,41.43,41.3,41.39,86429.0,33.1016,33.1897,33.0856,33.1577,86429.0
2019-01-02 12:30:00,41.39,41.52,41.33,41.52,53109.0,33.1577,33.2618,33.1096,33.2618,53109.0
2019-01-02 12:40:00,41.51,41.56,41.47,41.52,39695.0,33.2538,33.2939,33.2218,33.2618,39695.0
2019-01-02 12:50:00,41.53,41.54,41.47,41.49,56870.0,33.2699,33.2779,33.2218,33.2378,56870.0
2019-01-02 13:00:00,41.5,41.64,41.48,41.61,83490.0,33.2458,33.358,33.2298,33.3339,83490.0
2019-01-02 13:10:00,41.62,41.63,41.53,41.61,68253.0,33.342,33.35,33.2699,33.3339,68253.0
2019-01-02 13:20:00,41.61,41.66,41.54,41.62,44233.0,33.3339,33.374,33.2779,33.342,44233.0
2019-01-02 13:30:00,41.62,41.63,41.49,41.53,51902.0,33.342,33.35,33.2378,33.2699,51902.0
2019-01-02 13:40:00,41.53,41.61,41.5,41.58,42868.0,33.2699,33.3339,33.2458,33.3099,42868.0
2019-01-02 13:50:00,41.58,41.78,41.57,41.78,62154.0,33.3099,33.4701,33.3019,33.4701,62154.0
2019-01-02 14:00:00,41.77,41.77,41.59,41.62,71848.0,33.4621,33.4621,33.3179,33.342,71848.0
2019-01-02 14:10:00,41.63,41.64,41.51,41.58,70258.0,33.35,33.358,33.2538,33.3099,70258.0
2019-01-02 14:20:00,41.57,41.68,41.57,41.59,53472.0,33.3019,33.39,33.3019,33.3179,53472.0
2019-01-02 14:30:00,41.59,41.73,41.59,41.67,53643.0,33.3179,33.4301,33.3179,33.382,53643.0
2019-01-02 14:40:00,41.68,41.68,41.54,41.63,45219.0,33.39,33.39,33.2779,33.35,45219.0
2019-01-02 14:50:00,41.63,41.64,41.46,41.47,82245.0,33.35,33.358,33.2138,33.2218,82245.0
2019-01-02 15:00:00,41.46,41.55,41.41,41.41,117246.0,33.2138,33.2859,33.1737,33.1737,117246.0
2019-01-02 15:10:00,41.41,41.45,41.23,41.37,243251.0,33.1737,33.2058,33.0295,33.1417,243251.0
2019-01-02 15:20:00,41.37,41.5,41.34,41.42,128582.0,33.1417,33.2458,33.1177,33.1817,128582.0
2019-01-02 15:30:00,41.41,41.55,41.34,41.45,141817.0,33.1737,33.2859,33.1177,33.2058,141817.0
2019-01-02 15:40:00,41.44,41.55,41.41,41.52,231596.0,33.1978,33.2859,33.1737,33.2618,231596.0
2019-01-02 15:50:00,41.52,41.7,41.49,41.67,455704.0,33.2618,33.406,33.2378,33.382,455704.0
2019-01-03 09:30:00,41.36,41.55,41.07,41.14,310822.0,33.1337,33.2859,32.9014,32.9574,310822.0
2019-01-03 09:40:00,41.13,41.34,41.11,41.19,118561.0,32.9494,33.1177,32.9334,32.9975,118561.0
2019-01-03 09:50:00,41.2,41.54,41.2,41.41,106066.0,33.0055,33.2779,33.0055,33.1737,106066.0
2019-01-03 10:00:00,41.38,41.4,41.03,41.03,156984.0,33.1497,33.1657,32.8693,32.8693,156984.0
2019-01-03 10:10:00,41.02,41.13,40.86,41.13,196807.0,32.8613,32.9494,32.7331,32.9494,196807.0
2019-01-03 10:20:00,41.12,41.2,41.04,41.11,105396.0,32.9414,33.0055,32.8773,32.9334,105396.0
2019-01-03 10:30:00,41.1,41.1,40.74,40.85,121186.0,32.9254,32.9254,32.637,32.7251,121186.0
2019-01-03 10:40:00,40.84,40.92,40.73,40.82,135118.0,32.7171,32.7812,32.629,32.7011,135118.0
2019-01-03 10:50:00,40.82,41.05,40.79,41.04,128129.0,32.7011,32.8853,32.677,32.8773,128129.0
2019-01-03 11:00:00,41.03,41.12,40.96,41.04,79540.0,32.8693,32.9414,32.8132,32.8773,79540.0
2019-01-03 11:10:00,41.05,41.31,41.05,41.22,102034.0,32.8853,33.0936,32.8853,33.0215,102034.0
2019-01-03 11:20:00,41.22,41.28,41.11,41.13,94745.0,33.0215,33.0696,32.9334,32.9494,94745.0
2019-01-03 11:30:00,41.14,41.42,41.14,41.39,122298.0,32.9574,33.1817,32.9574,33.1577,122298.0
2019-01-03 11:40:00,41.39,41.66,41.39,41.51,331483.0,33.1577,33.374,33.1577,33.2538,331483.0
2019-01-03 11:50:00,41.52,41.57,41.34,41.4,90410.0,33.2618,33.3019,33.1177,33.1657,90410.0
2019-01-03 12:00:00,41.37,41.41,41.29,41.3,107820.0,33.1417,33.1737,33.0776,33.0856,107820.0
2019-01-03 12:10:00,41.3,41.44,41.27,41.33,72507.0,33.0856,33.1978,33.0616,33.1096,72507.0
2019-01-03 12:20:00,41.33,41.43,41.29,41.33,40461.0,33.1096,33.1897,33.0776,33.1096,40461.0
2019-01-03 12:30:00,41.34,41.46,41.26,41.29,110707.0,33.1177,33.2138,33.0536,33.0776,110707.0
2019-01-03 12:40:00,41.3,41.43,41.26,41.4,75520.0,33.0856,33.1897,33.0536,33.1657,75520.0
2019-01-03 12:50:00,41.39,41.53,41.38,41.5,84729.0,33.1577,33.2699,33.1497,33.2458,84729.0
2019-01-03 13:00:00,41.5,41.5,41.29,41.32,133231.0,33.2458,33.2458,33.0776,33.1016,133231.0
2019-01-03 13:10:00,41.33,41.39,41.13,41.16,128817.0,33.1096,33.1577,32.9494,32.9735,128817.0
2019-01-03 13:20:00,41.14,41.23,41.13,41.2,40725.0,32.9574,33.0295,32.9494,33.0055,40725.0
2019-01-03 13:30:00,41.19,41.3,41.14,41.3,51138.0,32.9975,33.0856,32.9574,33.0856,51138.0
2019-01-03 13:40:00,41.29,41.34,41.22,41.24,52892.0,33.0776,33.1177,33.0215,33.0375,52892.0
2019-01-03 13:50:00,41.25,41.26,41.06,41.09,84194.0,33.0456,33.0536,32.8933,32.9174,84194.0
2019-01-03 14:00:00,41.09,41.18,41.06,41.13,79750.0,32.9174,32.9895,32.8933,32.9494,79750.0
2019-01-03 14:10:00,41.14,41.19,41.04,41.14,68883.0,32.9574,32.9975,32.8773,32.9574,68883.0
2019-01-03 14:20:00,41.13,41.25,41.05,41.25,68877.0,32.9494,33.0456,32.8853,33.0456,68877.0
2019-01-03 14:30:00,41.25,41.34,41.2,41.21,110851.0,33.0456,33.1177,33.0055,33.0135,110851.0
2019-01-03 14:40:00,41.21,41.25,41.0,41.04,80166.0,33.0135,33.0456,32.8453,32.8773,80166.0
2019-01-03 14:50:00,41.03,41.08,40.9,40.93,99753.0,32.8693,32.9094,32.7652,32.7892,99753.0
2019-01-03 15:00:00,40.93,40.97,40.85,40.9,83628.0,32.7892,32.8212,32.7251,32.7652,83628.0
2019-01-03 15:10:00,40.9,40.95,40.81,40.92,100542.0,32.7652,32.8052,32.6931,32.7812,100542.0
2019-01-03 15:20:00,40.91,40.98,40.83,40.86,153396.0,32.7732,32.8293,32.7091,32.7331,153396.0
2019-01-03 15:30:00,40.86,41.01,40.8,40.84,163375.0,32.7331,32.8533,32.6851,32.7171,163375.0
2019-01-03 15:40:00,40.83,41.0,40.82,40.93,206706.0,32.7091,32.8453,32.7011,32.7892,206706.0
2019-01-03 15:50:00,40.93,40.99,40.78,40.84,699319.0,32.7892,32.8373,32.669,32.7171,699319.0
2019-01-04 09:30:00,41.7,42.03,41.67,41.94,254828.0,33.406,33.6704,33.382,33.5983,254828.0
2019-01-04 09:40:00,41.95,42.13,41.82,42.05,113014.0,33.6063,33.7505,33.5022,33.6864,113014.0
2019-01-04 09:50:00,42.05,42.14,41.9,41.91,78750.0,33.6864,33.7585,33.5663,33.5743,78750.0
2019-01-04 10:00:00,41.93,42.08,41.78,41.83,101989.0,33.5903,33.7105,33.4701,33.5102,101989.0
2019-01-04 10:10:00,41.84,41.93,41.75,41.76,73981.0,33.5182,33.5903,33.4461,33.4541,73981.0
2019-01-04 10:20:00,41.77,42.21,41.64,42.21,163810.0,33.4621,33.8146,33.358,33.8146,163810.0
2019-01-04 10:30:00,42.2,42.22,41.96,41.99,165278.0,33.8066,33.8226,33.6143,33.6384,165278.0
2019-01-04 10:40:00,41.99,42.04,41.88,41.91,175050.0,33.6384,33.6784,33.5502,33.5743,175050.0
2019-01-04 10:50:00,41.92,42.18,41.92,42.17,76592.0,33.5823,33.7906,33.5823,33.7826,76592.0
2019-01-04 11:00:00,42.17,42.33,42.13,42.3,85745.0,33.7826,33.9107,33.7505,33.8867,85745.0
2019-01-04 11:10:00,42.31,42.37,42.07,42.19,139497.0,33.8947,33.9428,33.7025,33.7986,139497.0
2019-01-04 11:20:00,42.18,42.2,41.95,42.02,73610.0,33.7906,33.8066,33.6063,33.6624,73610.0
2019-01-04 11:30:00,42.02,42.08,41.95,42.01,65500.0,33.6624,33.7105,33.6063,33.6544,65500.0
2019-01-04 11:40:00,42.02,42.26,42.0,42.21,88445.0,33.6624,33.8547,33.6464,33.8146,88445.0
2019-01-04 11:50:00,42.22,42.3,42.19,42.25,54868.0,33.8226,33.8867,33.7986,33.8467,54868.0
2019-01-04 12:00:00,42.24,42.26,42.07,42.18,54853.0,33.8386,33.8547,33.7025,33.7906,54853.0
2019-01-04 12:10:00,42.17,42.28,42.12,42.28,48769.0,33.7826,33.8707,33.7425,33.8707,48769.0
2019-01-04 12:20:00,42.29,42.34,42.22,42.29,61321.0,33.8787,33.9188,33.8226,33.8787,61321.0
2019-01-04 12:30:00,42.31,42.33,42.24,42.32,53324.0,33.8947,33.9107,33.8386,33.9027,53324.0
2019-01-04 12:40:00,42.31,42.45,42.31,42.45,219846.0,33.8947,34.0069,33.8947,34.0069,219846.0
2019-01-04 12:50:00,42.45,42.48,42.35,42.36,52080.0,34.0069,34.0309,33.9268,33.9348,52080.0
2019-01-04 13:00:00,42.37,42.55,42.37,42.53,92254.0,33.9428,34.087,33.9428,34.071,92254.0
2019-01-04 13:10:00,42.54,42.54,42.38,42.42,34504.0,34.079,34.079,33.9508,33.9828,34504.0
2019-01-04 13:20:00,42.41,42.44,42.34,42.38,48667.0,33.9748,33.9989,33.9188,33.9508,48667.0
2019-01-04 13:30:00,42.37,42.41,42.27,42.28,69662.0,33.9428,33.9748,33.8627,33.8707,69662.0
2019-01-04 13:40:00,42.28,42.32,42.18,42.31,74316.0,33.8707,33.9027,33.7906,33.8947,74316.0
2019-01-04 13:50:00,42.31,42.36,42.26,42.33,46842.0,33.8947,33.9348,33.8547,33.9107,46842.0
2019-01-04 14:00:00,42.34,42.36,42.13,42.16,80664.0,33.9188,33.9348,33.7505,33.7746,80664.0
2019-01-04 14:10:00,42.17,42.25,42.15,42.2,119442.0,33.7826,33.8467,33.7665,33.8066,119442.0
2019-01-04 14:20:00,42.2,42.33,42.19,42.3,131971.0,33.8066,33.9107,33.7986,33.8867,131971.0
2019-01-04 14:30:00,42.29,42.33,42.25,42.29,124212.0,33.8787,33.9107,33.8467,33.8787,124212.0
2019-01-04 14:40:00,42.29,42.35,42.14,42.18,108506.0,33.8787,33.9268,33.7585,33.7906,108506.0
2019-01-04 14:50:00,42.18,42.31,42.17,42.19,192037.0,33.7906,33.8947,33.7826,33.7986,192037.0
2019-01-04 15:00:00,42.19,42.34,42.19,42.28,119854.0,33.7986,33.9188,33.7986,33.8707,119854.0
2019-01-04 15:10:00,42.28,42.39,42.27,42.35,130468.0,33.8707,33.9588,33.8627,33.9268,130468.0
2019-01-04 15:20:00,42.36,42.38,42.13,42.22,143595.0,33.9348,33.9508,33.7505,33.8226,143595.0
2019-01-04 15:30:00,42.21,42.38,42.19,42.29,135629.0,33.8146,33.9508,33.7986,33.8787,135629.0
2019-01-04 15:40:00,42.3,42.34,42.21,42.31,214002.0,33.8867,33.9188,33.8146,33.8947,214002.0
2019-01-04 15:50:00,42.31,42.39,42.2,42.28,561788.0,33.8947,33.9588,33.8066,33.8707,561788.0
2019-01-07 09:30:00,42.14,42.28,41.76,41.91,229563.0,33.7585,33.8707,33.4541,33.5743,229563.0
2019-01-07 09:40:00,41.92,42.21,41.92,42.02,107317.0,33.5823,33.8146,33.5823,33.6624,107317.0
2019-01-07 09:50:00,42.02,42.16,41.91,42.12,179059.0,33.6624,33.7746,33.5743,33.7425,179059.0
2019-01-07 10:00:00,42.14,42.34,42.08,42.28,87396.0,33.7585,33.9188,33.7105,33.8707,87396.0
2019-01-07 10:10:00,42.28,42.28,42.13,42.16,61990.0,33.8707,33.8707,33.7505,33.7746,61990.0
2019-01-07 10:20:00,42.16,42.23,42.03,42.1,62708.0,33.7746,33.8306,33.6704,33.7265,62708.0
2019-01-07 10:30:00,42.11,42.34,42.08,42.24,75701.0,33.7345,33.9188,33.7105,33.8386,75701.0
2019-01-07 10:40:00,42.23,42.45,42.21,42.41,81998.0,33.8306,34.0069,33.8146,33.9748,81998.0
2019-01-07 10:50:00,42.42,42.48,42.34,42.4,64326.0,33.9828,34.0309,33.9188,33.9668,64326.0
2019-01-07 11:00:00,42.4,42.54,42.36,42.41,88612.0,33.9668,34.079,33.9348,33.9748,88612.0
2019-01-07 11:10:00,42.41,42.47,42.33,42.46,52924.0,33.9748,34.0229,33.9107,34.0149,52924.0
2019-01-07 11:20:00,42.46,42.57,42.44,42.5,52881.0,34.0149,34.103,33.9989,34.0469,52881.0
2019-01-07 11:30:00,42.53,42.65,42.44,42.64,63312.0,34.071,34.1671,33.9989,34.1591,63312.0
2019-01-07 11:40:00,42.64,42.66,42.54,42.56,43747.0,34.1591,34.1751,34.079,34.095,43747.0
2019-01-07 11:50:00,42.57,42.72,42.57,42.71,40373.0,34.103,34.2232,34.103,34.2152,40373.0
2019-01-07 12:00:00,42.72,42.73,42.57,42.59,58870.0,34.2232,34.2312,34.103,34.119,58870.0
2019-01-07 12:10:00,42.59,42.63,42.55,42.58,23973.0,34.119,34.1511,34.087,34.111,23973.0
2019-01-07 12:20:00,42.59,42.71,42.59,42.69,26474.0,34.119,34.2152,34.119,34.1991,26474.0
2019-01-07 12:30:00,42.69,42.77,42.66,42.76,43548.0,34.1991,34.2632,34.1751,34.2552,43548.0
2019-01-07 12:40:00,42.76,42.82,42.68,42.79,120232.0,34.2552,34.3033,34.1911,34.2793,120232.0
2019-01-07 12:50:00,42.79,42.87,42.73,42.8,145463.0,34.2793,34.3433,34.2312,34.2873,145463.0
2019-01-07 13:00:00,42.81,42.88,42.81,42.87,31154.0,34.2953,34.3514,34.2953,34.3433,31154.0
2019-01-07 13:10:00,42.87,42.91,42.84,42.88,45863.0,34.3433,34.3754,34.3193,34.3514,45863.0
2019-01-07 13:20:00,42.89,42.93,42.79,42.81,38454.0,34.3594,34.3914,34.2793,34.2953,38454.0
2019-01-07 13:30:00,42.81,42.91,42.78,42.88,48097.0,34.2953,34.3754,34.2712,34.3514,48097.0
2019-01-07 13:40:00,42.87,42.87,42.68,42.68,51607.0,34.3433,34.3433,34.1911,34.1911,51607.0
2019-01-07 13:50:00,42.67,42.71,42.65,42.65,51641.0,34.1831,34.2152,34.1671,34.1671,51641.0
2019-01-07 14:00:00,42.65,42.73,42.65,42.7,112185.0,34.1671,34.2312,34.1671,34.2072,112185.0
2019-01-07 14:10:00,42.69,42.87,42.66,42.87,117644.0,34.1991,34.3433,34.1751,34.3433,117644.0
2019-01-07 14:20:00,42.86,42.94,42.79,42.81,90899.0,34.3353,34.3994,34.2793,34.2953,90899.0
2019-01-07 14:30:00,42.8,42.81,42.7,42.71,99799.0,34.2873,34.2953,34.2072,34.2152,99799.0
2019-01-07 14:40:00,42.7,42.81,42.69,42.8,131373.0,34.2072,34.2953,34.1991,34.2873,131373.0
2019-01-07 14:50:00,42.8,42.8,42.68,42.73,177063.0,34.2873,34.2873,34.1911,34.2312,177063.0
2019-01-07 15:00:00,42.72,42.8,42.71,42.77,83294.0,34.2232,34.2873,34.2152,34.2632,83294.0
2019-01-07 15:10:00,42.77,42.88,42.75,42.87,84992.0,34.2632,34.3514,34.2472,34.3433,84992.0
2019-01-07 15:20:00,42.88,42.95,42.86,42.9,98503.0,34.3514,34.4074,34.3353,34.3674,98503.0
2019-01-07 15:30:00,42.9,42.93,42.78,42.78,151561.0,34.3674,34.3914,34.2712,34.2712,151561.0
2019-01-07 15:40:00,42.78,42.83,42.72,42.76,240697.0,34.2712,34.3113,34.2232,34.2552,240697.0
2019-01-07 15:50:00,42.76,42.76,42.54,42.56,394622.0,34.2552,34.2552,34.079,34.095,394622.0
2019-01-08 09:30:00,42.96,43.3,42.88,43.13,200996.0,34.4154,34.6878,34.3514,34.5516,200996.0
2019-01-08 09:40:00,43.13,43.19,42.87,42.98,68749.0,34.5516,34.5997,34.3433,34.4315,68749.0
2019-01-08 09:50:00,42.98,43.07,42.92,43.02,57813.0,34.4315,34.5036,34.3834,34.4635,57813.0
2019-01-08 10:00:00,43.02,43.15,42.97,43.06,108736.0,34.4635,34.5676,34.4235,34.4955,108736.0
2019-01-08 10:10:00,43.07,43.08,42.54,42.54,222827.0,34.5036,34.5116,34.079,34.079,222827.0
2019-01-08 10:20:00,42.54,42.61,42.4,42.6,138148.0,34.079,34.1351,33.9668,34.127,138148.0
2019-01-08 10:30:00,42.61,42.67,42.44,42.58,100571.0,34.1351,34.1831,33.9989,34.111,100571.0
2019-01-08 10:40:00,42.59,42.59,42.36,42.44,50959.0,34.119,34.119,33.9348,33.9989,50959.0
2019-01-08 10:50:00,42.44,42.47,42.3,42.34,81128.0,33.9989,34.0229,33.8867,33.9188,81128.0
2019-01-08 11:00:00,42.34,42.48,42.32,42.37,79926.0,33.9188,34.0309,33.9027,33.9428,79926.0
2019-01-08 11:10:00,42.37,42.48,42.26,42.46,70156.0,33.9428,34.0309,33.8547,34.0149,70156.0
2019-01-08 11:20:00,42.46,42.53,42.4,42.4,50563.0,34.0149,34.071,33.9668,33.9668,50563.0
2019-01-08 11:30:00,42.4,42.41,42.28,42.37,65391.0,33.9668,33.9748,33.8707,33.9428,65391.0
2019-01-08 11:40:00,42.37,42.38,42.28,42.32,48498.0,33.9428,33.9508,33.8707,33.9027,48498.0
2019-01-08 11:50:00,42.34,42.53,42.32,42.52,28913.0,33.9188,34.071,33.9027,34.063,28913.0
2019-01-08 12:00:00,42.52,42.6,42.5,42.59,42937.0,34.063,34.127,34.0469,34.119,42937.0
2019-01-08 12:10:00,42.59,42.65,42.52,42.61,36524.0,34.119,34.1671,34.063,34.1351,36524.0
2019-01-08 12:20:00,42.61,42.68,42.59,42.6,33365.0,34.1351,34.1911,34.119,34.127,33365.0
2019-01-08 12:30:00,42.6,42.6,42.39,42.41,66772.0,34.127,34.127,33.9588,33.9748,66772.0
2019-01-08 12:40:00,42.4,42.51,42.28,42.28,57474.0,33.9668,34.0549,33.8707,33.8707,57474.0
2019-01-08 12:50:00,42.28,42.45,42.26,42.42,49649.0,33.8707,34.0069,33.8547,33.9828,49649.0
2019-01-08 13:00:00,42.42,42.51,42.41,42.45,52403.0,33.9828,34.0549,33.9748,34.0069,52403.0
2019-01-08 13:10:00,42.45,42.56,42.43,42.52,49126.0,34.0069,34.095,33.9909,34.063,49126.0
2019-01-08 13:20:00,42.52,42.59,42.5,42.53,29154.0,34.063,34.119,34.0469,34.071,29154.0
2019-01-08 13:30:00,42.54,42.66,42.53,42.59,26103.0,34.079,34.1751,34.071,34.119,26103.0
2019-01-08 13:40:00,42.59,42.6,42.47,42.56,42551.0,34.119,34.127,34.0229,34.095,42551.0
2019-01-08 13:50:00,42.55,42.72,42.55,42.69,60719.0,34.087,34.2232,34.087,34.1991,60719.0
2019-01-08 14:00:00,42.69,42.72,42.6,42.65,57620.0,34.1991,34.2232,34.127,34.1671,57620.0
2019-01-08 14:10:00,42.65,42.71,42.63,42.64,46884.0,34.1671,34.2152,34.1511,34.1591,46884.0
2019-01-08 14:20:00,42.64,42.64,42.54,42.6,51925.0,34.1591,34.1591,34.079,34.127,51925.0
2019-01-08 14:30:00,42.6,42.65,42.59,42.62,44471.0,34.127,34.1671,34.119,34.1431,44471.0
2019-01-08 14:40:00,42.62,42.65,42.53,42.59,47304.0,34.1431,34.1671,34.071,34.119,47304.0
2019-01-08 14:50:00,42.59,42.6,42.46,42.51,67009.0,34.119,34.127,34.0149,34.0549,67009.0
2019-01-08 15:00:00,42.51,42.54,42.42,42.49,60022.0,34.0549,34.079,33.9828,34.0389,60022.0
2019-01-08 15:10:00,42.48,42.51,42.48,42.5,117405.0,34.0309,34.0549,34.0309,34.0469,117405.0
2019-01-08 15:20:00,42.51,42.52,42.46,42.5,114113.0,34.0549,34.063,34.0149,34.0469,114113.0
2019-01-08 15:30:00,42.51,42.62,42.49,42.62,90719.0,34.0549,34.1431,34.0389,34.1431,90719.0
2019-01-08 15:40:00,42.61,42.7,42.54,42.65,200792.0,34.1351,34.2072,34.079,34.1671,200792.0
2019-01-08 15:50:00,42.64,42.79,42.62,42.76,483458.0,34.1591,34.2793,34.1431,34.2552,483458.0
2019-01-09 09:30:00,43.03,43.29,42.82,43.1,255544.0,34.4715,34.6798,34.3033,34.5276,255544.0
2019-01-09 09:40:00,43.11,43.19,42.99,43.12,83420.0,34.5356,34.5997,34.4395,34.5436,83420.0
2019-01-09 09:50:00,43.12,43.18,42.98,43.02,95658.0,34.5436,34.5917,34.4315,34.4635,95658.0
2019-01-09 10:00:00,43.04,43.14,42.92,43.01,167370.0,34.4795,34.5596,34.3834,34.4555,167370.0
2019-01-09 10:10:00,43.03,43.1,42.99,43.05,150664.0,34.4715,34.5276,34.4395,34.4875,150664.0
2019-01-09 10:20:00,43.09,43.13,43.03,43.1,100965.0,34.5196,34.5516,34.4715,34.5276,100965.0
2019-01-09 10:30:00,43.09,43.09,42.85,42.89,235397.0,34.5196,34.5196,34.3273,34.3594,235397.0
2019-01-09 10:40:00,42.9,42.97,42.74,42.81,163373.0,34.3674,34.4235,34.2392,34.2953,163373.0
2019-01-09 10:50:00,42.81,42.91,42.79,42.9,101806.0,34.2953,34.3754,34.2793,34.3674,101806.0
2019-01-09 11:00:00,42.91,43.06,42.87,43.03,105089.0,34.3754,34.4955,34.3433,34.4715,105089.0
2019-01-09 11:10:00,43.04,43.17,43.02,43.07,146960.0,34.4795,34.5837,34.4635,34.5036,146960.0
2019-01-09 11:20:00,43.06,43.26,43.01,43.19,135705.0,34.4955,34.6558,34.4555,34.5997,135705.0
2019-01-09 11:30:00,43.19,43.34,43.14,43.24,111063.0,34.5997,34.7199,34.5596,34.6397,111063.0
2019-01-09 11:40:00,43.25,43.3,43.18,43.29,119018.0,34.6478,34.6878,34.5917,34.6798,119018.0
2019-01-09 11:50:00,43.29,43.31,43.21,43.24,75797.0,34.6798,34.6958,34.6157,34.6397,75797.0
2019-01-09 12:00:00,43.25,43.36,43.23,43.32,120178.0,34.6478,34.7359,34.6317,34.7038,120178.0
2019-01-09 12:10:00,43.31,43.47,43.31,43.47,50545.0,34.6958,34.824,34.6958,34.824,50545.0
2019-01-09 12:20:00,43.48,43.7,43.46,43.66,176466.0,34.832,35.0083,34.816,34.9762,176466.0
2019-01-09 12:30:00,43.66,43.79,43.64,43.72,168487.0,34.9762,35.0804,34.9602,35.0243,168487.0
2019-01-09 12:40:00,43.72,43.8,43.65,43.73,130661.0,35.0243,35.0884,34.9682,35.0323,130661.0
2019-01-09 12:50:00,43.74,43.86,43.73,43.77,103311.0,35.0403,35.1364,35.0323,35.0643,103311.0
2019-01-09 13:00:00,43.77,43.79,43.55,43.55,160529.0,35.0643,35.0804,34.8881,34.8881,160529.0
2019-01-09 13:10:00,43.56,43.59,43.49,43.58,82720.0,34.8961,34.9201,34.84,34.9121,82720.0
2019-01-09 13:20:00,43.58,43.65,43.53,43.63,79118.0,34.9121,34.9682,34.8721,34.9522,79118.0
2019-01-09 13:30:00,43.63,43.64,43.55,43.57,63633.0,34.9522,34.9602,34.8881,34.9041,63633.0
2019-01-09 13:40:00,43.56,43.59,43.53,43.55,40112.0,34.8961,34.9201,34.8721,34.8881,40112.0
2019-01-09 13:50:00,43.55,43.58,43.44,43.55,111770.0,34.8881,34.9121,34.8,34.8881,111770.0
2019-01-09 14:00:00,43.55,43.64,43.47,43.58,153850.0,34.8881,34.9602,34.824,34.9121,153850.0
2019-01-09 14:10:00,43.58,43.63,43.38,43.38,143196.0,34.9121,34.9522,34.7519,34.7519,143196.0
2019-01-09 14:20:00,43.38,43.47,43.35,43.45,71318.0,34.7519,34.824,34.7279,34.808,71318.0
2019-01-09 14:30:00,43.44,43.53,43.38,43.49,61160.0,34.8,34.8721,34.7519,34.84,61160.0
2019-01-09 14:40:00,43.48,43.6,43.47,43.58,75958.0,34.832,34.9281,34.824,34.9121,75958.0
2019-01-09 14:50:00,43.57,43.58,43.47,43.47,56734.0,34.9041,34.9121,34.824,34.824,56734.0
2019-01-09 15:00:00,43.48,43.63,43.46,43.59,144559.0,34.832,34.9522,34.816,34.9201,144559.0
2019-01-09 15:10:00,43.59,43.71,43.58,43.64,179549.0,34.9201,35.0163,34.9121,34.9602,179549.0
2019-01-09 15:20:00,43.64,43.67,43.59,43.59,139085.0,34.9602,34.9842,34.9201,34.9201,139085.0
2019-01-09 15:30:00,43.6,43.7,43.52,43.56,223387.0,34.9281,35.0083,34.8641,34.8961,223387.0
2019-01-09 15:40:00,43.55,43.61,43.47,43.5,402428.0,34.8881,34.9362,34.824,34.848,402428.0
2019-01-09 15:50:00,43.5,43.54,43.43,43.5,651674.0,34.848,34.8801,34.792,34.848,651674.0
2019-01-10 09:30:00,43.37,43.53,43.22,43.33,157414.0,34.7439,34.8721,34.6237,34.7118,157414.0
2019-01-10 09:40:00,43.34,43.37,43.03,43.03,126873.0,34.7199,34.7439,34.4715,34.4715,126873.0
2019-01-10 09:50:00,43.03,43.18,43.02,43.13,67553.0,34.4715,34.5917,34.4635,34.5516,67553.0
2019-01-10 10:00:00,43.13,43.21,43.1,43.18,162737.0,34.5516,34.6157,34.5276,34.5917,162737.0
2019-01-10 10:10:00,43.18,43.3,43.02,43.02,88770.0,34.5917,34.6878,34.4635,34.4635,88770.0
2019-01-10 10:20:00,43.01,43.31,43.0,43.27,79127.0,34.4555,34.6958,34.4475,34.6638,79127.0
2019-01-10 10:30:00,43.27,43.3,43.24,43.26,89451.0,34.6638,34.6878,34.6397,34.6558,89451.0
2019-01-10 10:40:00,43.27,43.27,43.13,43.22,85412.0,34.6638,34.6638,34.5516,34.6237,85412.0
2019-01-10 10:50:00,43.21,43.32,43.21,43.29,65890.0,34.6157,34.7038,34.6157,34.6798,65890.0
2019-01-10 11:00:00,43.29,43.37,43.28,43.33,102079.0,34.6798,34.7439,34.6718,34.7118,102079.0
2019-01-10 11:10:00,43.33,43.49,43.32,43.47,69427.0,34.7118,34.84,34.7038,34.824,69427.0
2019-01-10 11:20:00,43.47,43.53,43.39,43.43,89915.0,34.824,34.8721,34.7599,34.792,89915.0
2019-01-10 11:30:00,43.44,43.61,43.43,43.57,97978.0,34.8,34.9362,34.792,34.9041,97978.0
2019-01-10 11:40:00,43.57,43.77,43.55,43.76,65979.0,34.9041,35.0643,34.8881,35.0563,65979.0
2019-01-10 11:50:00,43.76,43.76,43.64,43.7,88997.0,35.0563,35.0563,34.9602,35.0083,88997.0
2019-01-10 12:00:00,43.7,43.73,43.41,43.41,94361.0,35.0083,35.0323,34.7759,34.7759,94361.0
2019-01-10 12:10:00,43.41,43.46,43.3,43.3,87854.0,34.7759,34.816,34.6878,34.6878,87854.0
2019-01-10 12:20:00,43.3,43.4,43.26,43.36,106245.0,34.6878,34.7679,34.6558,34.7359,106245.0
2019-01-10 12:30:00,43.36,43.46,43.36,43.46,103808.0,34.7359,34.816,34.7359,34.816,103808.0
2019-01-10 12:40:00,43.45,43.48,43.35,43.43,56226.0,34.808,34.832,34.7279,34.792,56226.0
2019-01-10 12:50:00,43.43,43.49,43.35,43.4,41193.0,34.792,34.84,34.7279,34.7679,41193.0
2019-01-10 13:00:00,43.39,43.41,43.15,43.16,78058.0,34.7599,34.7759,34.5676,34.5757,78058.0
2019-01-10 13:10:00,43.16,43.19,43.08,43.11,69291.0,34.5757,34.5997,34.5116,34.5356,69291.0
2019-01-10 13:20:00,43.11,43.18,43.09,43.14,69132.0,34.5356,34.5917,34.5196,34.5596,69132.0
2019-01-10 13:30:00,43.15,43.19,43.05,43.07,105438.0,34.5676,34.5997,34.4875,34.5036,105438.0
2019-01-10 13:40:00,43.06,43.06,42.93,43.01,82213.0,34.4955,34.4955,34.3914,34.4555,82213.0
2019-01-10 13:50:00,43.01,43.08,42.98,43.0,130626.0,34.4555,34.5116,34.4315,34.4475,130626.0
2019-01-10 14:00:00,43.0,43.18,43.0,43.13,132728.0,34.4475,34.5917,34.4475,34.5516,132728.0
2019-01-10 14:10:00,43.13,43.21,43.13,43.2,66013.0,34.5516,34.6157,34.5516,34.6077,66013.0
2019-01-10 14:20:00,43.2,43.27,43.14,43.16,81751.0,34.6077,34.6638,34.5596,34.5757,81751.0
2019-01-10 14:30:00,43.17,43.22,43.12,43.19,90380.0,34.5837,34.6237,34.5436,34.5997,90380.0
2019-01-10 14:40:00,43.18,43.3,43.17,43.19,128584.0,34.5917,34.6878,34.5837,34.5997,128584.0
2019-01-10 14:50:00,43.19,43.2,43.01,43.1,323605.0,34.5997,34.6077,34.4555,34.5276,323605.0
2019-01-10 15:00:00,43.1,43.28,43.09,43.24,187913.0,34.5276,34.6718,34.5196,34.6397,187913.0
2019-01-10 15:10:00,43.24,43.27,43.14,43.25,238657.0,34.6397,34.6638,34.5596,34.6478,238657.0
2019-01-10 15:20:00,43.25,43.38,43.25,43.33,110326.0,34.6478,34.7519,34.6478,34.7118,110326.0
2019-01-10 15:30:00,43.34,43.38,43.27,43.38,164969.0,34.7199,34.7519,34.6638,34.7519,164969.0
2019-01-10 15:40:00,43.38,43.41,43.29,43.3,159197.0,34.7519,34.7759,34.6798,34.6878,159197.0
2019-01-10 15:50:00,43.3,43.39,43.29,43.36,440747.0,34.6878,34.7599,34.6798,34.7359,440747.0
2019-01-11 09:30:00,42.99,43.21,42.9,42.91,92990.0,34.4395,34.6157,34.3674,34.3754,92990.0
2019-01-11 09:40:00,42.91,43.21,42.87,43.2,64965.0,34.3754,34.6157,34.3433,34.6077,64965.0
2019-01-11 09:50:00,43.21,43.21,43.02,43.11,46339.0,34.6157,34.6157,34.4635,34.5356,46339.0
2019-01-11 10:00:00,43.1,43.23,43.08,43.23,51355.0,34.5276,34.6317,34.5116,34.6317,51355.0
2019-01-11 10:10:00,43.23,43.24,43.01,43.1,79077.0,34.6317,34.6397,34.4555,34.5276,79077.0
2019-01-11 10:20:00,43.11,43.21,42.97,42.98,144155.0,34.5356,34.6157,34.4235,34.4315,144155.0
2019-01-11 10:30:00,42.98,43.12,42.93,43.08,47888.0,34.4315,34.5436,34.3914,34.5116,47888.0
2019-01-11 10:40:00,43.1,43.11,43.0,43.05,73724.0,34.5276,34.5356,34.4475,34.4875,73724.0
2019-01-11 10:50:00,43.05,43.18,42.99,43.18,105137.0,34.4875,34.5917,34.4395,34.5917,105137.0
2019-01-11 11:00:00,43.18,43.26,43.13,43.24,68871.0,34.5917,34.6558,34.5516,34.6397,68871.0
2019-01-11 11:10:00,43.25,43.35,43.18,43.34,54604.0,34.6478,34.7279,34.5917,34.7199,54604.0
2019-01-11 11:20:00,43.33,43.36,43.29,43.34,57308.0,34.7118,34.7359,34.6798,34.7199,57308.0
2019-01-11 11:30:00,43.34,43.52,43.32,43.51,73040.0,34.7199,34.8641,34.7038,34.856,73040.0
2019-01-11 11:40:00,43.51,43.66,43.51,43.66,49226.0,34.856,34.9762,34.856,34.9762,49226.0
2019-01-11 11:50:00,43.66,43.66,43.54,43.55,45014.0,34.9762,34.9762,34.8801,34.8881,45014.0
2019-01-11 12:00:00,43.55,43.63,43.51,43.51,47640.0,34.8881,34.9522,34.856,34.856,47640.0
2019-01-11 12:10:00,43.49,43.57,43.45,43.51,38494.0,34.84,34.9041,34.808,34.856,38494.0
2019-01-11 12:20:00,43.51,43.6,43.46,43.56,47036.0,34.856,34.9281,34.816,34.8961,47036.0
2019-01-11 12:30:00,43.56,43.77,43.56,43.74,49541.0,34.8961,35.0643,34.8961,35.0403,49541.0
2019-01-11 12:40:00,43.74,43.8,43.7,43.73,47344.0,35.0403,35.0884,35.0083,35.0323,47344.0
2019-01-11 12:50:00,43.73,43.76,43.68,43.7,59248.0,35.0323,35.0563,34.9922,35.0083,59248.0
2019-01-11 13:00:00,43.71,43.72,43.62,43.65,58335.0,35.0163,35.0243,34.9442,34.9682,58335.0
2019-01-11 13:10:00,43.65,43.67,43.56,43.6,36639.0,34.9682,34.9842,34.8961,34.9281,36639.0
2019-01-11 13:20:00,43.6,43.6,43.52,43.58,77811.0,34.9281,34.9281,34.8641,34.9121,77811.0
2019-01-11 13:30:00,43.58,43.62,43.56,43.59,42472.0,34.9121,34.9442,34.8961,34.9201,42472.0
2019-01-11 13:40:00,43.6,43.65,43.58,43.63,42862.0,34.9281,34.9682,34.9121,34.9522,42862.0
2019-01-11 13:50:00,43.63,43.71,43.62,43.7,40089.0,34.9522,35.0163,34.9442,35.0083,40089.0
2019-01-11 14:00:00,43.7,43.7,43.63,43.65,42285.0,35.0083,35.0083,34.9522,34.9682,42285.0
2019-01-11 14:10:00,43.65,43.7,43.63,43.64,31661.0,34.9682,35.0083,34.9522,34.9602,31661.0
2019-01-11 14:20:00,43.65,43.68,43.62,43.68,33663.0,34.9682,34.9922,34.9442,34.9922,33663.0
2019-01-11 14:30:00,43.67,43.68,43.58,43.66,39221.0,34.9842,34.9922,34.9121,34.9762,39221.0
2019-01-11 14:40:00,43.66,43.66,43.58,43.61,49794.0,34.9762,34.9762,34.9121,34.9362,49794.0
2019-01-11 14:50:00,43.62,43.63,43.53,43.59,68176.0,34.9442,34.9522,34.8721,34.9201,68176.0
2019-01-11 15:00:00,43.59,43.61,43.53,43.55,138113.0,34.9201,34.9362,34.8721,34.8881,138113.0
2019-01-11 15:10:00,43.55,43.57,43.53,43.57,55428.0,34.8881,34.9041,34.8721,34.9041,55428.0
2019-01-11 15:20:00,43.57,43.6,43.52,43.53,67758.0,34.9041,34.9281,34.8641,34.8721,67758.0
2019-01-11 15:30:00,43.53,43.65,43.53,43.62,110481.0,34.8721,34.9682,34.8721,34.9442,110481.0
2019-01-11 15:40:00,43.63,43.71,43.61,43.71,114102.0,34.9522,35.0163,34.9362,35.0163,114102.0
2019-01-11 15:50:00,43.71,43.73,43.66,43.71,357047.0,35.0163,35.0323,34.9762,35.0163,357047.0
2019-01-14 09:30:00,43.3,43.62,43.15,43.54,136099.0,34.6878,34.9442,34.5676,34.8801,136099.0
2019-01-14 09:40:00,43.54,43.66,43.5,43.56,78937.0,34.8801,34.9762,34.848,34.8961,78937.0
2019-01-14 09:50:00,43.56,43.77,43.55,43.65,93771.0,34.8961,35.0643,34.8881,34.9682,93771.0
2019-01-14 10:00:00,43.66,43.86,43.63,43.86,100928.0,34.9762,35.1364,34.9522,35.1364,100928.0
2019-01-14 10:10:00,43.86,43.96,43.82,43.95,64423.0,35.1364,35.2165,35.1044,35.2085,64423.0
2019-01-14 10:20:00,43.96,43.98,43.7,43.78,100565.0,35.2165,35.2326,35.0083,35.0723,100565.0
2019-01-14 10:30:00,43.77,43.8,43.69,43.7,61790.0,35.0643,35.0884,35.0002,35.0083,61790.0
2019-01-14 10:40:00,43.7,43.76,43.58,43.6,68812.0,35.0083,35.0563,34.9121,34.9281,68812.0
2019-01-14 10:50:00,43.6,43.71,43.54,43.71,109106.0,34.9281,35.0163,34.8801,35.0163,109106.0
2019-01-14 11:00:00,43.7,43.75,43.62,43.66,55768.0,35.0083,35.0483,34.9442,34.9762,55768.0
2019-01-14 11:10:00,43.65,43.74,43.51,43.52,51439.0,34.9682,35.0403,34.856,34.8641,51439.0
2019-01-14 11:20:00,43.52,43.72,43.51,43.7,52341.0,34.8641,35.0243,34.856,35.0083,52341.0
2019-01-14 11:30:00,43.71,43.85,43.66,43.84,68714.0,35.0163,35.1284,34.9762,35.1204,68714.0
2019-01-14 11:40:00,43.85,43.9,43.82,43.84,40766.0,35.1284,35.1685,35.1044,35.1204,40766.0
2019-01-14 11:50:00,43.85,43.89,43.74,43.74,78280.0,35.1284,35.1605,35.0403,35.0403,78280.0
2019-01-14 12:00:00,43.75,43.84,43.74,43.82,51022.0,35.0483,35.1204,35.0403,35.1044,51022.0
2019-01-14 12:10:00,43.83,44.0,43.83,43.97,27020.0,35.1124,35.2486,35.1124,35.2246,27020.0
2019-01-14 12:20:00,43.98,44.01,43.96,43.99,43972.0,35.2326,35.2566,35.2165,35.2406,43972.0
2019-01-14 12:30:00,44.0,44.01,43.91,43.95,23240.0,35.2486,35.2566,35.1765,35.2085,23240.0
2019-01-14 12:40:00,43.95,43.97,43.9,43.97,45113.0,35.2085,35.2246,35.1685,35.2246,45113.0
2019-01-14 12:50:00,43.96,44.03,43.96,43.98,63761.0,35.2165,35.2726,35.2165,35.2326,63761.0
2019-01-14 13:00:00,43.98,44.0,43.92,43.97,26626.0,35.2326,35.2486,35.1845,35.2246,26626.0
2019-01-14 13:10:00,43.97,44.09,43.96,44.09,56094.0,35.2246,35.3207,35.2165,35.3207,56094.0
2019-01-14 13:20:00,44.1,44.13,44.03,44.04,47778.0,35.3287,35.3527,35.2726,35.2806,47778.0
2019-01-14 13:30:00,44.04,44.05,44.01,44.04,35611.0,35.2806,35.2886,35.2566,35.2806,35611.0
2019-01-14 13:40:00,44.04,44.12,44.03,44.07,52078.0,35.2806,35.3447,35.2726,35.3047,52078.0
2019-01-14 13:50:00,44.06,44.09,44.01,44.03,42509.0,35.2967,35.3207,35.2566,35.2726,42509.0
2019-01-14 14:00:00,44.03,44.05,43.96,43.98,63287.0,35.2726,35.2886,35.2165,35.2326,63287.0
2019-01-14 14:10:00,43.99,43.99,43.89,43.91,28453.0,35.2406,35.2406,35.1605,35.1765,28453.0
2019-01-14 14:20:00,43.92,43.99,43.91,43.99,41654.0,35.1845,35.2406,35.1765,35.2406,41654.0
2019-01-14 14:30:00,43.99,44.07,43.98,44.07,60770.0,35.2406,35.3047,35.2326,35.3047,60770.0
2019-01-14 14:40:00,44.07,44.14,44.06,44.14,67596.0,35.3047,35.3607,35.2967,35.3607,67596.0
2019-01-14 14:50:00,44.14,44.17,44.1,44.11,44057.0,35.3607,35.3848,35.3287,35.3367,44057.0
2019-01-14 15:00:00,44.11,44.14,44.03,44.05,41352.0,35.3367,35.3607,35.2726,35.2886,41352.0
2019-01-14 15:10:00,44.04,44.05,43.97,44.03,57191.0,35.2806,35.2886,35.2246,35.2726,57191.0
2019-01-14 15:20:00,44.03,44.09,44.03,44.03,72667.0,35.2726,35.3207,35.2726,35.2726,72667.0
2019-01-14 15:30:00,44.03,44.08,44.0,44.02,94251.0,35.2726,35.3127,35.2486,35.2646,94251.0
2019-01-14 15:40:00,44.01,44.02,43.9,43.93,152354.0,35.2566,35.2646,35.1685,35.1925,152354.0
2019-01-14 15:50:00,43.93,43.99,43.84,43.96,373196.0,35.1925,35.2406,35.1204,35.2165,373196.0
2019-01-15 09:30:00,43.82,44.32,43.77,44.17,141594.0,35.1044,35.5049,35.0643,35.3848,141594.0
2019-01-15 09:40:00,44.16,44.19,43.82,43.82,91196.0,35.3768,35.4008,35.1044,35.1044,91196.0
2019-01-15 09:50:00,43.83,43.89,43.69,43.79,92575.0,35.1124,35.1605,35.0002,35.0804,92575.0
2019-01-15 10:00:00,43.79,44.0,43.76,43.83,126860.0,35.0804,35.2486,35.0563,35.1124,126860.0
2019-01-15 10:10:00,43.83,43.87,43.73,43.77,109467.0,35.1124,35.1444,35.0323,35.0643,109467.0
2019-01-15 10:20:00,43.76,43.76,43.62,43.73,94016.0,35.0563,35.0563,34.9442,35.0323,94016.0
2019-01-15 10:30:00,43.74,43.85,43.69,43.81,62402.0,35.0403,35.1284,35.0002,35.0964,62402.0
2019-01-15 10:40:00,43.81,43.89,43.67,43.75,103227.0,35.0964,35.1605,34.9842,35.0483,103227.0
2019-01-15 10:50:00,43.75,43.91,43.75,43.9,63140.0,35.0483,35.1765,35.0483,35.1685,63140.0
2019-01-15 11:00:00,43.91,43.99,43.87,43.9,49994.0,35.1765,35.2406,35.1444,35.1685,49994.0
2019-01-15 11:10:00,43.89,43.9,43.8,43.87,48326.0,35.1605,35.1685,35.0884,35.1444,48326.0
2019-01-15 11:20:00,43.88,43.91,43.76,43.8,53189.0,35.1525,35.1765,35.0563,35.0884,53189.0
2019-01-15 11:30:00,43.8,43.86,43.78,43.86,66487.0,35.0884,35.1364,35.0723,35.1364,66487.0
2019-01-15 11:40:00,43.86,43.98,43.84,43.97,53545.0,35.1364,35.2326,35.1204,35.2246,53545.0
2019-01-15 11:50:00,43.98,44.1,43.98,44.06,92505.0,35.2326,35.3287,35.2326,35.2967,92505.0
2019-01-15 12:00:00,44.06,44.22,44.04,44.05,141818.0,35.2967,35.4248,35.2806,35.2886,141818.0
2019-01-15 12:10:00,44.06,44.11,44.04,44.07,58312.0,35.2967,35.3367,35.2806,35.3047,58312.0
2019-01-15 12:20:00,44.08,44.14,44.07,44.11,38706.0,35.3127,35.3607,35.3047,35.3367,38706.0
2019-01-15 12:30:00,44.11,44.11,44.01,44.07,34617.0,35.3367,35.3367,35.2566,35.3047,34617.0
2019-01-15 12:40:00,44.08,44.12,43.99,43.99,42454.0,35.3127,35.3447,35.2406,35.2406,42454.0
2019-01-15 12:50:00,43.99,44.01,43.92,43.98,50165.0,35.2406,35.2566,35.1845,35.2326,50165.0
2019-01-15 13:00:00,43.98,44.04,43.96,44.02,26368.0,35.2326,35.2806,35.2165,35.2646,26368.0
2019-01-15 13:10:00,44.01,44.01,43.88,43.91,106280.0,35.2566,35.2566,35.1525,35.1765,106280.0
2019-01-15 13:20:00,43.91,43.92,43.86,43.89,52843.0,35.1765,35.1845,35.1364,35.1605,52843.0
2019-01-15 13:30:00,43.89,43.91,43.87,43.89,44243.0,35.1605,35.1765,35.1444,35.1605,44243.0
2019-01-15 13:40:00,43.9,44.0,43.89,43.92,77636.0,35.1685,35.2486,35.1605,35.1845,77636.0
2019-01-15 13:50:00,43.92,43.94,43.89,43.9,36906.0,35.1845,35.2005,35.1605,35.1685,36906.0
2019-01-15 14:00:00,43.9,44.0,43.89,43.91,77388.0,35.1685,35.2486,35.1605,35.1765,77388.0
2019-01-15 14:10:00,43.92,43.94,43.83,43.87,52950.0,35.1845,35.2005,35.1124,35.1444,52950.0
2019-01-15 14:20:00,43.86,43.87,43.69,43.7,102096.0,35.1364,35.1444,35.0002,35.0083,102096.0
2019-01-15 14:30:00,43.67,43.79,43.65,43.73,71356.0,34.9842,35.0804,34.9682,35.0323,71356.0
2019-01-15 14:40:00,43.73,43.84,43.72,43.82,87389.0,35.0323,35.1204,35.0243,35.1044,87389.0
2019-01-15 14:50:00,43.83,43.9,43.82,43.84,92949.0,35.1124,35.1685,35.1044,35.1204,92949.0
2019-01-15 15:00:00,43.84,43.94,43.81,43.91,112069.0,35.1204,35.2005,35.0964,35.1765,112069.0
2019-01-15 15:10:00,43.91,43.93,43.87,43.87,83642.0,35.1765,35.1925,35.1444,35.1444,83642.0
2019-01-15 15:20:00,43.88,43.9,43.82,43.89,82553.0,35.1525,35.1685,35.1044,35.1605,82553.0
2019-01-15 15:30:00,43.89,43.94,43.85,43.9,74301.0,35.1605,35.2005,35.1284,35.1685,74301.0
2019-01-15 15:40:00,43.9,44.06,43.88,44.03,134988.0,35.1685,35.2967,35.1525,35.2726,134988.0
2019-01-15 15:50:00,44.02,44.06,43.96,44.05,342068.0,35.2646,35.2967,35.2165,35.2886,342068.0
2019-01-16 09:30:00,44.64,44.74,44.29,44.62,280520.0,35.7613,35.8414,35.4809,35.7453,280520.0
2019-01-16 09:40:00,44.61,44.78,44.54,44.63,181959.0,35.7373,35.8734,35.6812,35.7533,181959.0
2019-01-16 09:50:00,44.64,44.74,44.58,44.65,156827.0,35.7613,35.8414,35.7132,35.7693,156827.0
2019-01-16 10:00:00,44.65,44.75,44.53,44.73,288044.0,35.7693,35.8494,35.6732,35.8334,288044.0
2019-01-16 10:10:00,44.73,44.85,44.71,44.8,94074.0,35.8334,35.9295,35.8174,35.8895,94074.0
2019-01-16 10:20:00,44.8,44.81,44.63,44.65,71929.0,35.8895,35.8975,35.7533,35.7693,71929.0
2019-01-16 10:30:00,44.65,44.65,44.51,44.59,74540.0,35.7693,35.7693,35.6572,35.7212,74540.0
2019-01-16 10:40:00,44.6,44.73,44.53,44.73,66544.0,35.7293,35.8334,35.6732,35.8334,66544.0
2019-01-16 10:50:00,44.74,44.79,44.72,44.75,67867.0,35.8414,35.8815,35.8254,35.8494,67867.0
2019-01-16 11:00:00,44.75,44.77,44.62,44.76,104331.0,35.8494,35.8654,35.7453,35.8574,104331.0
2019-01-16 11:10:00,44.75,44.88,44.7,44.87,71659.0,35.8494,35.9536,35.8094,35.9455,71659.0
2019-01-16 11:20:00,44.87,44.96,44.86,44.96,97684.0,35.9455,36.0176,35.9375,36.0176,97684.0
2019-01-16 11:30:00,44.95,44.98,44.83,44.96,39767.0,36.0096,36.0337,35.9135,36.0176,39767.0
2019-01-16 11:40:00,44.96,45.1,44.93,44.98,296185.0,36.0176,36.1298,35.9936,36.0337,296185.0
2019-01-16 11:50:00,44.97,45.04,44.96,45.04,51937.0,36.0257,36.0817,36.0176,36.0817,51937.0
2019-01-16 12:00:00,45.04,45.07,44.9,44.92,71501.0,36.0817,36.1058,35.9696,35.9856,71501.0
2019-01-16 12:10:00,44.93,45.0,44.88,44.94,50771.0,35.9936,36.0497,35.9536,36.0016,50771.0
2019-01-16 12:20:00,44.94,44.96,44.86,44.96,75933.0,36.0016,36.0176,35.9375,36.0176,75933.0
2019-01-16 12:30:00,44.96,45.0,44.89,44.94,74669.0,36.0176,36.0497,35.9616,36.0016,74669.0
2019-01-16 12:40:00,44.95,45.11,44.95,45.1,49328.0,36.0096,36.1378,36.0096,36.1298,49328.0
2019-01-16 12:50:00,45.09,45.16,45.09,45.11,50834.0,36.1218,36.1779,36.1218,36.1378,50834.0
2019-01-16 13:00:00,45.1,45.15,45.07,45.11,77019.0,36.1298,36.1699,36.1058,36.1378,77019.0
2019-01-16 13:10:00,45.11,45.13,45.04,45.11,58315.0,36.1378,36.1538,36.0817,36.1378,58315.0
2019-01-16 13:20:00,45.11,45.25,45.09,45.23,53568.0,36.1378,36.25,36.1218,36.2339,53568.0
2019-01-16 13:30:00,45.23,45.26,45.11,45.14,66775.0,36.2339,36.258,36.1378,36.1618,66775.0
2019-01-16 13:40:00,45.14,45.15,45.06,45.12,65246.0,36.1618,36.1699,36.0978,36.1458,65246.0
2019-01-16 13:50:00,45.12,45.14,45.09,45.12,58427.0,36.1458,36.1618,36.1218,36.1458,58427.0
2019-01-16 14:00:00,45.13,45.22,45.11,45.18,63135.0,36.1538,36.2259,36.1378,36.1939,63135.0
2019-01-16 14:10:00,45.18,45.2,45.13,45.15,43567.0,36.1939,36.2099,36.1538,36.1699,43567.0
2019-01-16 14:20:00,45.15,45.22,45.15,45.22,45813.0,36.1699,36.2259,36.1699,36.2259,45813.0
2019-01-16 14:30:00,45.23,45.29,45.21,45.23,45643.0,36.2339,36.282,36.2179,36.2339,45643.0
2019-01-16 14:40:00,45.23,45.26,45.21,45.22,31432.0,36.2339,36.258,36.2179,36.2259,31432.0
2019-01-16 14:50:00,45.22,45.23,45.06,45.06,131785.0,36.2259,36.2339,36.0978,36.0978,131785.0
2019-01-16 15:00:00,45.07,45.17,45.03,45.12,172920.0,36.1058,36.1859,36.0737,36.1458,172920.0
2019-01-16 15:10:00,45.12,45.13,45.04,45.08,87054.0,36.1458,36.1538,36.0817,36.1138,87054.0
2019-01-16 15:20:00,45.09,45.21,45.08,45.21,120979.0,36.1218,36.2179,36.1138,36.2179,120979.0
2019-01-16 15:30:00,45.21,45.21,45.03,45.09,155609.0,36.2179,36.2179,36.0737,36.1218,155609.0
2019-01-16 15:40:00,45.09,45.09,44.9,44.95,229772.0,36.1218,36.1218,35.9696,36.0096,229772.0
2019-01-16 15:50:00,44.95,45.01,44.85,44.86,590254.0,36.0096,36.0577,35.9295,35.9375,590254.0
2019-01-17 09:30:00,44.7,44.8,44.49,44.59,201341.0,35.8094,35.8895,35.6411,35.7212,201341.0
2019-01-17 09:40:00,44.59,44.68,44.4,44.63,258782.0,35.7212,35.7933,35.569,35.7533,258782.0
2019-01-17 09:50:00,44.63,44.74,44.51,44.53,222083.0,35.7533,35.8414,35.6572,35.6732,222083.0
2019-01-17 10:00:00,44.54,44.54,44.46,44.52,110726.0,35.6812,35.6812,35.6171,35.6652,110726.0
2019-01-17 10:10:00,44.53,44.54,44.27,44.34,178926.0,35.6732,35.6812,35.4649,35.521,178926.0
2019-01-17 10:20:00,44.34,44.49,44.26,44.44,90403.0,35.521,35.6411,35.4569,35.6011,90403.0
2019-01-17 10:30:00,44.43,44.52,44.39,44.47,72866.0,35.5931,35.6652,35.561,35.6251,72866.0
2019-01-17 10:40:00,44.47,44.53,44.28,44.33,156362.0,35.6251,35.6732,35.4729,35.513,156362.0
2019-01-17 10:50:00,44.33,44.51,44.32,44.47,89278.0,35.513,35.6572,35.5049,35.6251,89278.0
2019-01-17 11:00:00,44.48,44.57,44.48,44.54,81446.0,35.6331,35.7052,35.6331,35.6812,81446.0
2019-01-17 11:10:00,44.54,44.54,44.38,44.43,112587.0,35.6812,35.6812,35.553,35.5931,112587.0
2019-01-17 11:20:00,44.44,44.51,44.42,44.51,55462.0,35.6011,35.6572,35.5851,35.6572,55462.0
2019-01-17 11:30:00,44.51,44.56,44.46,44.54,82272.0,35.6572,35.6972,35.6171,35.6812,82272.0
2019-01-17 11:40:00,44.54,44.7,44.53,44.59,56054.0,35.6812,35.8094,35.6732,35.7212,56054.0
2019-01-17 11:50:00,44.59,44.73,44.58,44.65,66336.0,35.7212,35.8334,35.7132,35.7693,66336.0
2019-01-17 12:00:00,44.65,44.72,44.62,44.7,73631.0,35.7693,35.8254,35.7453,35.8094,73631.0
2019-01-17 12:10:00,44.7,44.82,44.7,44.75,45977.0,35.8094,35.9055,35.8094,35.8494,45977.0
2019-01-17 12:20:00,44.74,44.78,44.68,44.77,39528.0,35.8414,35.8734,35.7933,35.8654,39528.0
2019-01-17 12:30:00,44.77,44.79,44.67,44.68,46075.0,35.8654,35.8815,35.7853,35.7933,46075.0
2019-01-17 12:40:00,44.69,44.74,44.65,44.69,35398.0,35.8013,35.8414,35.7693,35.8013,35398.0
2019-01-17 12:50:00,44.69,44.7,44.6,44.62,45734.0,35.8013,35.8094,35.7293,35.7453,45734.0
2019-01-17 13:00:00,44.62,44.78,44.62,44.77,43370.0,35.7453,35.8734,35.7453,35.8654,43370.0
2019-01-17 13:10:00,44.76,44.85,44.74,44.83,39401.0,35.8574,35.9295,35.8414,35.9135,39401.0
2019-01-17 13:20:00,44.83,44.93,44.82,44.93,44795.0,35.9135,35.9936,35.9055,35.9936,44795.0
2019-01-17 13:30:00,44.93,44.93,44.87,44.91,23008.0,35.9936,35.9936,35.9455,35.9776,23008.0
2019-01-17 13:40:00,44.91,44.92,44.83,44.86,72174.0,35.9776,35.9856,35.9135,35.9375,72174.0
2019-01-17 13:50:00,44.87,44.95,44.82,44.95,65448.0,35.9455,36.0096,35.9055,36.0096,65448.0
2019-01-17 14:00:00,44.95,44.96,44.89,44.93,36180.0,36.0096,36.0176,35.9616,35.9936,36180.0
2019-01-17 14:10:00,44.93,44.96,44.84,44.84,70259.0,35.9936,36.0176,35.9215,35.9215,70259.0
2019-01-17 14:20:00,44.84,44.85,44.79,44.84,45014.0,35.9215,35.9295,35.8815,35.9215,45014.0
2019-01-17 14:30:00,44.84,45.0,44.8,44.98,82969.0,35.9215,36.0497,35.8895,36.0337,82969.0
2019-01-17 14:40:00,44.98,45.29,44.97,45.27,106126.0,36.0337,36.282,36.0257,36.266,106126.0
2019-01-17 14:50:00,45.27,45.27,44.94,45.04,133135.0,36.266,36.266,36.0016,36.0817,133135.0
2019-01-17 15:00:00,45.04,45.06,44.89,44.99,253430.0,36.0817,36.0978,35.9616,36.0417,253430.0
2019-01-17 15:10:00,45.0,45.06,44.95,45.05,68795.0,36.0497,36.0978,36.0096,36.0897,68795.0
2019-01-17 15:20:00,45.05,45.12,45.0,45.1,67433.0,36.0897,36.1458,36.0497,36.1298,67433.0
2019-01-17 15:30:00,45.11,45.18,45.07,45.08,101687.0,36.1378,36.1939,36.1058,36.1138,101687.0
2019-01-17 15:40:00,45.08,45.1,44.97,44.98,147851.0,36.1138,36.1298,36.0257,36.0337,147851.0
2019-01-17 15:50:00,44.98,45.05,44.92,45.04,310556.0,36.0337,36.0897,35.9856,36.0817,310556.0
2019-01-18 09:30:00,45.43,45.43,45.06,45.17,656045.0,36.3942,36.3942,36.0978,36.1859,656045.0
2019-01-18 09:40:00,45.16,45.43,45.07,45.31,211411.0,36.1779,36.3942,36.1058,36.298,211411.0
2019-01-18 09:50:00,45.3,45.3,45.11,45.19,233717.0,36.29,36.29,36.1378,36.2019,233717.0
2019-01-18 10:00:00,45.18,45.25,45.1,45.12,151543.0,36.1939,36.25,36.1298,36.1458,151543.0
2019-01-18 10:10:00,45.12,45.31,45.12,45.22,137416.0,36.1458,36.298,36.1458,36.2259,137416.0
2019-01-18 10:20:00,45.22,45.28,45.05,45.09,81134.0,36.2259,36.274,36.0897,36.1218,81134.0
2019-01-18 10:30:00,45.09,45.17,45.08,45.1,72514.0,36.1218,36.1859,36.1138,36.1298,72514.0
2019-01-18 10:40:00,45.08,45.23,45.08,45.09,106840.0,36.1138,36.2339,36.1138,36.1218,106840.0
2019-01-18 10:50:00,45.09,45.2,45.09,45.16,131406.0,36.1218,36.2099,36.1218,36.1779,131406.0
2019-01-18 11:00:00,45.16,45.26,45.13,45.19,123345.0,36.1779,36.258,36.1538,36.2019,123345.0
2019-01-18 11:10:00,45.19,45.25,45.13,45.14,72803.0,36.2019,36.25,36.1538,36.1618,72803.0
2019-01-18 11:20:00,45.15,45.33,45.14,45.3,127145.0,36.1699,36.3141,36.1618,36.29,127145.0
2019-01-18 11:30:00,45.3,45.33,45.26,45.32,88163.0,36.29,36.3141,36.258,36.306,88163.0
2019-01-18 11:40:00,45.33,45.4,45.31,45.36,83128.0,36.3141,36.3701,36.298,36.3381,83128.0
2019-01-18 11:50:00,45.37,45.41,45.31,45.38,88039.0,36.3461,36.3781,36.298,36.3541,88039.0
2019-01-18 12:00:00,45.39,45.41,45.25,45.28,72375.0,36.3621,36.3781,36.25,36.274,72375.0
2019-01-18 12:10:00,45.29,45.41,45.27,45.37,66381.0,36.282,36.3781,36.266,36.3461,66381.0
2019-01-18 12:20:00,45.37,45.39,45.29,45.29,42344.0,36.3461,36.3621,36.282,36.282,42344.0
2019-01-18 12:30:00,45.3,45.3,45.24,45.26,37177.0,36.29,36.29,36.242,36.258,37177.0
2019-01-18 12:40:00,45.26,45.33,45.21,45.24,42491.0,36.258,36.3141,36.2179,36.242,42491.0
2019-01-18 12:50:00,45.23,45.31,45.22,45.26,60502.0,36.2339,36.298,36.2259,36.258,60502.0
2019-01-18 13:00:00,45.27,45.3,45.18,45.22,75737.0,36.266,36.29,36.1939,36.2259,75737.0
2019-01-18 13:10:00,45.22,45.24,45.15,45.18,49088.0,36.2259,36.242,36.1699,36.1939,49088.0
2019-01-18 13:20:00,45.17,45.23,45.17,45.19,73814.0,36.1859,36.2339,36.1859,36.2019,73814.0
2019-01-18 13:30:00,45.19,45.21,45.06,45.06,152393.0,36.2019,36.2179,36.0978,36.0978,152393.0
2019-01-18 13:40:00,45.07,45.29,45.05,45.27,90780.0,36.1058,36.282,36.0897,36.266,90780.0
2019-01-18 13:50:00,45.27,45.27,45.22,45.27,111973.0,36.266,36.266,36.2259,36.266,111973.0
2019-01-18 14:00:00,45.29,45.39,45.26,45.38,111968.0,36.282,36.3621,36.258,36.3541,111968.0
2019-01-18 14:10:00,45.38,45.39,45.24,45.25,80408.0,36.3541,36.3621,36.242,36.25,80408.0
2019-01-18 14:20:00,45.25,45.35,45.23,45.31,79529.0,36.25,36.3301,36.2339,36.298,79529.0
2019-01-18 14:30:00,45.31,45.34,45.27,45.3,41499.0,36.298,36.3221,36.266,36.29,41499.0
2019-01-18 14:40:00,45.3,45.34,45.24,45.34,63783.0,36.29,36.3221,36.242,36.3221,63783.0
2019-01-18 14:50:00,45.34,45.36,45.31,45.31,69312.0,36.3221,36.3381,36.298,36.298,69312.0
2019-01-18 15:00:00,45.31,45.31,45.25,45.28,91798.0,36.298,36.298,36.25,36.274,91798.0
2019-01-18 15:10:00,45.28,45.32,45.25,45.3,113231.0,36.274,36.306,36.25,36.29,113231.0
2019-01-18 15:20:00,45.3,45.31,45.24,45.28,140033.0,36.29,36.298,36.242,36.274,140033.0
2019-01-18 15:30:00,45.28,45.36,45.27,45.34,180748.0,36.274,36.3381,36.266,36.3221,180748.0
2019-01-18 15:40:00,45.34,45.34,45.28,45.32,267452.0,36.3221,36.3221,36.274,36.306,267452.0
2019-01-18 15:50:00,45.32,45.35,45.27,45.31,657249.0,36.306,36.3301,36.266,36.298,657249.0
2019-01-22 09:30:00,44.98,45.19,44.83,44.86,212505.0,36.0337,36.2019,35.9135,35.9375,212505.0
2019-01-22 09:40:00,44.86,45.05,44.82,44.86,126890.0,35.9375,36.0897,35.9055,35.9375,126890.0
2019-01-22 09:50:00,44.86,45.07,44.84,45.02,216968.0,35.9375,36.1058,35.9215,36.0657,216968.0
2019-01-22 10:00:00,45.02,45.02,44.8,44.87,82069.0,36.0657,36.0657,35.8895,35.9455,82069.0
2019-01-22 10:10:00,44.86,44.87,44.75,44.75,63246.0,35.9375,35.9455,35.8494,35.8494,63246.0
2019-01-22 10:20:00,44.75,44.94,44.75,44.91,51335.0,35.8494,36.0016,35.8494,35.9776,51335.0
2019-01-22 10:30:00,44.91,44.96,44.83,44.84,63838.0,35.9776,36.0176,35.9135,35.9215,63838.0
2019-01-22 10:40:00,44.84,44.94,44.79,44.93,91017.0,35.9215,36.0016,35.8815,35.9936,91017.0
2019-01-22 10:50:00,44.93,44.98,44.82,44.85,74871.0,35.9936,36.0337,35.9055,35.9295,74871.0
2019-01-22 11:00:00,44.85,44.9,44.8,44.85,68326.0,35.9295,35.9696,35.8895,35.9295,68326.0
2019-01-22 11:10:00,44.85,44.92,44.82,44.92,72736.0,35.9295,35.9856,35.9055,35.9856,72736.0
2019-01-22 11:20:00,44.92,44.97,44.88,44.89,69459.0,35.9856,36.0257,35.9536,35.9616,69459.0
2019-01-22 11:30:00,44.89,45.0,44.88,44.93,78737.0,35.9616,36.0497,35.9536,35.9936,78737.0
2019-01-22 11:40:00,44.92,44.93,44.77,44.84,81027.0,35.9856,35.9936,35.8654,35.9215,81027.0
2019-01-22 11:50:00,44.84,44.87,44.66,44.67,109435.0,35.9215,35.9455,35.7773,35.7853,109435.0
2019-01-22 12:00:00,44.68,44.73,44.6,44.72,112444.0,35.7933,35.8334,35.7293,35.8254,112444.0
2019-01-22 12:10:00,44.71,44.81,44.71,44.8,97108.0,35.8174,35.8975,35.8174,35.8895,97108.0
2019-01-22 12:20:00,44.81,44.83,44.75,44.77,68952.0,35.8975,35.9135,35.8494,35.8654,68952.0
2019-01-22 12:30:00,44.77,44.82,44.74,44.78,60173.0,35.8654,35.9055,35.8414,35.8734,60173.0
2019-01-22 12:40:00,44.79,44.9,44.78,44.89,61669.0,35.8815,35.9696,35.8734,35.9616,61669.0
2019-01-22 12:50:00,44.89,44.96,44.87,44.92,65153.0,35.9616,36.0176,35.9455,35.9856,65153.0
2019-01-22 13:00:00,44.92,44.92,44.78,44.79,79129.0,35.9856,35.9856,35.8734,35.8815,79129.0
2019-01-22 13:10:00,44.78,44.79,44.66,44.66,84627.0,35.8734,35.8815,35.7773,35.7773,84627.0
2019-01-22 13:20:00,44.66,44.8,44.65,44.79,98500.0,35.7773,35.8895,35.7693,35.8815,98500.0
2019-01-22 13:30:00,44.77,44.87,44.75,44.82,80560.0,35.8654,35.9455,35.8494,35.9055,80560.0
2019-01-22 13:40:00,44.81,44.85,44.73,44.81,65093.0,35.8975,35.9295,35.8334,35.8975,65093.0
2019-01-22 13:50:00,44.81,44.88,44.81,44.82,68247.0,35.8975,35.9536,35.8975,35.9055,68247.0
2019-01-22 14:00:00,44.82,44.85,44.76,44.77,76058.0,35.9055,35.9295,35.8574,35.8654,76058.0
2019-01-22 14:10:00,44.77,44.93,44.76,44.92,78594.0,35.8654,35.9936,35.8574,35.9856,78594.0
2019-01-22 14:20:00,44.92,44.94,44.82,44.83,59157.0,35.9856,36.0016,35.9055,35.9135,59157.0
2019-01-22 14:30:00,44.83,44.87,44.73,44.75,83688.0,35.9135,35.9455,35.8334,35.8494,83688.0
2019-01-22 14:40:00,44.75,44.82,44.69,44.7,221566.0,35.8494,35.9055,35.8013,35.8094,221566.0
2019-01-22 14:50:00,44.69,44.81,44.67,44.8,98662.0,35.8013,35.8975,35.7853,35.8895,98662.0
2019-01-22 15:00:00,44.8,44.85,44.72,44.73,124460.0,35.8895,35.9295,35.8254,35.8334,124460.0
2019-01-22 15:10:00,44.73,44.84,44.71,44.82,109026.0,35.8334,35.9215,35.8174,35.9055,109026.0
2019-01-22 15:20:00,44.82,44.91,44.81,44.86,155698.0,35.9055,35.9776,35.8975,35.9375,155698.0
2019-01-22 15:30:00,44.86,44.87,44.61,44.86,264628.0,35.9375,35.9455,35.7373,35.9375,264628.0
2019-01-22 15:40:00,44.85,44.91,44.66,44.71,354456.0,35.9295,35.9776,35.7773,35.8174,354456.0
2019-01-22 15:50:00,44.71,44.88,44.66,44.88,495209.0,35.8174,35.9536,35.7773,35.9536,495209.0
2019-01-23 09:30:00,45.09,45.19,44.89,45.03,127390.0,36.1218,36.2019,35.9616,36.0737,127390.0
2019-01-23 09:40:00,45.03,45.11,44.98,45.05,57878.0,36.0737,36.1378,36.0337,36.0897,57878.0
2019-01-23 09:50:00,45.06,45.11,45.0,45.0,111480.0,36.0978,36.1378,36.0497,36.0497,111480.0
2019-01-23 10:00:00,45.01,45.09,44.91,45.0,271496.0,36.0577,36.1218,35.9776,36.0497,271496.0
2019-01-23 10:10:00,45.0,45.02,44.79,44.79,164238.0,36.0497,36.0657,35.8815,35.8815,164238.0
2019-01-23 10:20:00,44.78,44.9,44.78,44.85,71399.0,35.8734,35.9696,35.8734,35.9295,71399.0
2019-01-23 10:30:00,44.85,44.87,44.67,44.68,86261.0,35.9295,35.9455,35.7853,35.7933,86261.0
2019-01-23 10:40:00,44.68,44.69,44.61,44.61,88498.0,35.7933,35.8013,35.7373,35.7373,88498.0
2019-01-23 10:50:00,44.61,44.62,44.48,44.49,70513.0,35.7373,35.7453,35.6331,35.6411,70513.0
2019-01-23 11:00:00,44.49,44.58,44.45,44.54,79776.0,35.6411,35.7132,35.6091,35.6812,79776.0
2019-01-23 11:10:00,44.54,44.58,44.37,44.41,156729.0,35.6812,35.7132,35.545,35.577,156729.0
2019-01-23 11:20:00,44.4,44.44,44.25,44.3,207598.0,35.569,35.6011,35.4489,35.4889,207598.0
2019-01-23 11:30:00,44.3,44.32,44.22,44.25,142644.0,35.4889,35.5049,35.4248,35.4489,142644.0
2019-01-23 11:40:00,44.24,44.26,43.99,44.05,299349.0,35.4409,35.4569,35.2406,35.2886,299349.0
2019-01-23 11:50:00,44.04,44.07,43.95,44.0,111113.0,35.2806,35.3047,35.2085,35.2486,111113.0
2019-01-23 12:00:00,44.0,44.01,43.85,43.87,159688.0,35.2486,35.2566,35.1284,35.1444,159688.0
2019-01-23 12:10:00,43.86,43.93,43.8,43.84,145609.0,35.1364,35.1925,35.0884,35.1204,145609.0
2019-01-23 12:20:00,43.84,44.06,43.82,44.02,212440.0,35.1204,35.2967,35.1044,35.2646,212440.0
2019-01-23 12:30:00,44.01,44.06,43.99,44.04,91943.0,35.2566,35.2967,35.2406,35.2806,91943.0
2019-01-23 12:40:00,44.05,44.26,44.04,44.24,75047.0,35.2886,35.4569,35.2806,35.4409,75047.0
2019-01-23 12:50:00,44.23,44.3,44.2,44.28,67802.0,35.4328,35.4889,35.4088,35.4729,67802.0
2019-01-23 13:00:00,44.29,44.29,44.14,44.15,102218.0,35.4809,35.4809,35.3607,35.3688,102218.0
2019-01-23 13:10:00,44.15,44.28,44.13,44.23,95757.0,35.3688,35.4729,35.3527,35.4328,95757.0
2019-01-23 13:20:00,44.23,44.27,44.17,44.18,86155.0,35.4328,35.4649,35.3848,35.3928,86155.0
2019-01-23 13:30:00,44.17,44.28,44.17,44.24,80523.0,35.3848,35.4729,35.3848,35.4409,80523.0
2019-01-23 13:40:00,44.24,44.26,44.23,44.24,85900.0,35.4409,35.4569,35.4328,35.4409,85900.0
2019-01-23 13:50:00,44.25,44.28,44.2,44.23,72494.0,35.4489,35.4729,35.4088,35.4328,72494.0
2019-01-23 14:00:00,44.24,44.37,44.24,44.33,92542.0,35.4409,35.545,35.4409,35.513,92542.0
2019-01-23 14:10:00,44.33,44.41,44.28,44.3,178471.0,35.513,35.577,35.4729,35.4889,178471.0
2019-01-23 14:20:00,44.31,44.39,44.31,44.38,100293.0,35.4969,35.561,35.4969,35.553,100293.0
2019-01-23 14:30:00,44.37,44.39,44.29,44.29,95141.0,35.545,35.561,35.4809,35.4809,95141.0
2019-01-23 14:40:00,44.29,44.31,44.24,44.29,54613.0,35.4809,35.4969,35.4409,35.4809,54613.0
2019-01-23 14:50:00,44.29,44.37,44.29,44.37,102651.0,35.4809,35.545,35.4809,35.545,102651.0
2019-01-23 15:00:00,44.37,44.46,44.36,44.4,174810.0,35.545,35.6171,35.537,35.569,174810.0
2019-01-23 15:10:00,44.41,44.53,44.39,44.51,97086.0,35.577,35.6732,35.561,35.6572,97086.0
2019-01-23 15:20:00,44.51,44.54,44.44,44.46,127548.0,35.6572,35.6812,35.6011,35.6171,127548.0
2019-01-23 15:30:00,44.47,44.48,44.37,44.42,104123.0,35.6251,35.6331,35.545,35.5851,104123.0
2019-01-23 15:40:00,44.42,44.47,44.38,44.46,245002.0,35.5851,35.6251,35.553,35.6171,245002.0
2019-01-23 15:50:00,44.47,44.49,44.39,44.47,394995.0,35.6251,35.6411,35.561,35.6251,394995.0
2019-01-24 09:30:00,44.51,44.75,44.39,44.56,194193.0,35.6572,35.8494,35.561,35.6972,194193.0
2019-01-24 09:40:00,44.56,44.85,44.55,44.77,93814.0,35.6972,35.9295,35.6892,35.8654,93814.0
2019-01-24 09:50:00,44.76,44.91,44.72,44.78,149956.0,35.8574,35.9776,35.8254,35.8734,149956.0
2019-01-24 10:00:00,44.78,44.96,44.74,44.94,77623.0,35.8734,36.0176,35.8414,36.0016,77623.0
2019-01-24 10:10:00,44.94,45.04,44.91,44.91,107196.0,36.0016,36.0817,35.9776,35.9776,107196.0
2019-01-24 10:20:00,44.91,45.13,44.88,45.1,77838.0,35.9776,36.1538,35.9536,36.1298,77838.0
2019-01-24 10:30:00,45.11,45.16,45.02,45.09,105823.0,36.1378,36.1779,36.0657,36.1218,105823.0
2019-01-24 10:40:00,45.09,45.11,44.98,44.98,80589.0,36.1218,36.1378,36.0337,36.0337,80589.0
2019-01-24 10:50:00,44.98,45.12,44.96,45.12,98727.0,36.0337,36.1458,36.0176,36.1458,98727.0
2019-01-24 11:00:00,45.12,45.12,45.04,45.06,70136.0,36.1458,36.1458,36.0817,36.0978,70136.0
2019-01-24 11:10:00,45.07,45.09,44.91,44.99,113164.0,36.1058,36.1218,35.9776,36.0417,113164.0
2019-01-24 11:20:00,44.99,45.08,44.94,45.05,45461.0,36.0417,36.1138,36.0016,36.0897,45461.0
2019-01-24 11:30:00,45.05,45.15,44.98,45.15,91944.0,36.0897,36.1699,36.0337,36.1699,91944.0
2019-01-24 11:40:00,45.15,45.24,45.07,45.21,200116.0,36.1699,36.242,36.1058,36.2179,200116.0
2019-01-24 11:50:00,45.2,45.2,45.01,45.08,105928.0,36.2099,36.2099,36.0577,36.1138,105928.0
2019-01-24 12:00:00,45.07,45.08,45.01,45.04,34690.0,36.1058,36.1138,36.0577,36.0817,34690.0
2019-01-24 12:10:00,45.04,45.07,45.0,45.0,49307.0,36.0817,36.1058,36.0497,36.0497,49307.0
2019-01-24 12:20:00,45.0,45.02,44.96,44.97,40653.0,36.0497,36.0657,36.0176,36.0257,40653.0
2019-01-24 12:30:00,44.97,44.98,44.85,44.89,32545.0,36.0257,36.0337,35.9295,35.9616,32545.0
2019-01-24 12:40:00,44.89,44.9,44.81,44.81,31089.0,35.9616,35.9696,35.8975,35.8975,31089.0
2019-01-24 12:50:00,44.81,44.81,44.76,44.8,28400.0,35.8975,35.8975,35.8574,35.8895,28400.0
2019-01-24 13:00:00,44.8,44.82,44.74,44.79,42485.0,35.8895,35.9055,35.8414,35.8815,42485.0
2019-01-24 13:10:00,44.78,44.78,44.63,44.7,41799.0,35.8734,35.8734,35.7533,35.8094,41799.0
2019-01-24 13:20:00,44.7,44.75,44.66,44.67,34115.0,35.8094,35.8494,35.7773,35.7853,34115.0
2019-01-24 13:30:00,44.67,44.77,44.66,44.69,42651.0,35.7853,35.8654,35.7773,35.8013,42651.0
2019-01-24 13:40:00,44.7,44.72,44.61,44.71,41601.0,35.8094,35.8254,35.7373,35.8174,41601.0
2019-01-24 13:50:00,44.72,44.76,44.7,44.7,52867.0,35.8254,35.8574,35.8094,35.8094,52867.0
2019-01-24 14:00:00,44.71,44.78,44.65,44.74,62889.0,35.8174,35.8734,35.7693,35.8414,62889.0
2019-01-24 14:10:00,44.75,44.83,44.68,44.81,129498.0,35.8494,35.9135,35.7933,35.8975,129498.0
2019-01-24 14:20:00,44.81,44.87,44.77,44.82,37983.0,35.8975,35.9455,35.8654,35.9055,37983.0
2019-01-24 14:30:00,44.82,44.88,44.78,44.87,45139.0,35.9055,35.9536,35.8734,35.9455,45139.0
2019-01-24 14:40:00,44.86,44.9,44.84,44.84,41958.0,35.9375,35.9696,35.9215,35.9215,41958.0
2019-01-24 14:50:00,44.85,44.87,44.81,44.85,37329.0,35.9295,35.9455,35.8975,35.9295,37329.0
2019-01-24 15:00:00,44.85,44.97,44.83,44.96,62295.0,35.9295,36.0257,35.9135,36.0176,62295.0
2019-01-24 15:10:00,44.96,45.0,44.93,44.96,110523.0,36.0176,36.0497,35.9936,36.0176,110523.0
2019-01-24 15:20:00,44.96,45.03,44.96,45.02,86323.0,36.0176,36.0737,36.0176,36.0657,86323.0
2019-01-24 15:30:00,45.01,45.02,44.91,44.93,88542.0,36.0577,36.0657,35.9776,35.9936,88542.0
2019-01-24 15:40:00,44.93,44.98,44.92,44.97,118146.0,35.9936,36.0337,35.9856,36.0257,118146.0
2019-01-24 15:50:00,44.97,45.05,44.95,45.0,435636.0,36.0257,36.0897,36.0096,36.0497,435636.0
2019-01-25 09:30:00,45.52,45.63,45.29,45.33,97102.0,36.4663,36.5544,36.282,36.3141,97102.0
2019-01-25 09:40:00,45.32,45.57,45.31,45.56,65365.0,36.306,36.5063,36.298,36.4983,65365.0
2019-01-25 09:50:00,45.57,45.61,45.41,45.45,71465.0,36.5063,36.5384,36.3781,36.4102,71465.0
2019-01-25 10:00:00,45.46,45.52,45.38,45.52,43198.0,36.4182,36.4663,36.3541,36.4663,43198.0
2019-01-25 10:10:00,45.52,45.57,45.49,45.54,37086.0,36.4663,36.5063,36.4422,36.4823,37086.0
2019-01-25 10:20:00,45.55,45.6,45.5,45.56,77517.0,36.4903,36.5304,36.4502,36.4983,77517.0
2019-01-25 10:30:00,45.56,45.61,45.42,45.54,83114.0,36.4983,36.5384,36.3862,36.4823,83114.0
2019-01-25 10:40:00,45.55,45.68,45.5,45.64,66440.0,36.4903,36.5944,36.4502,36.5624,66440.0
2019-01-25 10:50:00,45.63,45.7,45.6,45.69,62485.0,36.5544,36.6105,36.5304,36.6025,62485.0
2019-01-25 11:00:00,45.69,45.72,45.59,45.65,63801.0,36.6025,36.6265,36.5223,36.5704,63801.0
2019-01-25 11:10:00,45.65,45.65,45.53,45.54,50678.0,36.5704,36.5704,36.4743,36.4823,50678.0
2019-01-25 11:20:00,45.54,45.6,45.47,45.59,103841.0,36.4823,36.5304,36.4262,36.5223,103841.0
2019-01-25 11:30:00,45.59,45.66,45.59,45.63,66012.0,36.5223,36.5784,36.5223,36.5544,66012.0
2019-01-25 11:40:00,45.64,45.72,45.64,45.71,51800.0,36.5624,36.6265,36.5624,36.6185,51800.0
2019-01-25 11:50:00,45.71,45.79,45.7,45.78,246753.0,36.6185,36.6826,36.6105,36.6746,246753.0
2019-01-25 12:00:00,45.77,45.77,45.7,45.74,68110.0,36.6665,36.6665,36.6105,36.6425,68110.0
2019-01-25 12:10:00,45.73,45.75,45.69,45.72,43706.0,36.6345,36.6505,36.6025,36.6265,43706.0
2019-01-25 12:20:00,45.71,45.98,45.68,45.95,72916.0,36.6185,36.8348,36.5944,36.8107,72916.0
2019-01-25 12:30:00,45.95,45.97,45.89,45.94,60314.0,36.8107,36.8268,36.7627,36.8027,60314.0
2019-01-25 12:40:00,45.95,45.95,45.74,45.78,83720.0,36.8107,36.8107,36.6425,36.6746,83720.0
2019-01-25 12:50:00,45.79,45.83,45.71,45.8,61212.0,36.6826,36.7146,36.6185,36.6906,61212.0
2019-01-25 13:00:00,45.81,45.83,45.73,45.8,49041.0,36.6986,36.7146,36.6345,36.6906,49041.0
2019-01-25 13:10:00,45.78,45.83,45.74,45.79,81017.0,36.6746,36.7146,36.6425,36.6826,81017.0
2019-01-25 13:20:00,45.79,45.83,45.76,45.79,33822.0,36.6826,36.7146,36.6585,36.6826,33822.0
2019-01-25 13:30:00,45.78,45.8,45.67,45.72,44002.0,36.6746,36.6906,36.5864,36.6265,44002.0
2019-01-25 13:40:00,45.72,45.77,45.72,45.75,24200.0,36.6265,36.6665,36.6265,36.6505,24200.0
2019-01-25 13:50:00,45.74,45.75,45.69,45.7,30729.0,36.6425,36.6505,36.6025,36.6105,30729.0
2019-01-25 14:00:00,45.7,45.72,45.67,45.72,39721.0,36.6105,36.6265,36.5864,36.6265,39721.0
2019-01-25 14:10:00,45.71,45.74,45.66,45.68,64168.0,36.6185,36.6425,36.5784,36.5944,64168.0
2019-01-25 14:20:00,45.67,45.68,45.56,45.58,70387.0,36.5864,36.5944,36.4983,36.5143,70387.0
2019-01-25 14:30:00,45.59,45.64,45.54,45.63,47826.0,36.5223,36.5624,36.4823,36.5544,47826.0
2019-01-25 14:40:00,45.63,45.68,45.61,45.65,44362.0,36.5544,36.5944,36.5384,36.5704,44362.0
2019-01-25 14:50:00,45.64,45.71,45.6,45.64,58115.0,36.5624,36.6185,36.5304,36.5624,58115.0
2019-01-25 15:00:00,45.65,45.67,45.59,45.61,71950.0,36.5704,36.5864,36.5223,36.5384,71950.0
2019-01-25 15:10:00,45.62,45.64,45.57,45.6,63444.0,36.5464,36.5624,36.5063,36.5304,63444.0
2019-01-25 15:20:00,45.59,45.63,45.51,45.53,75237.0,36.5223,36.5544,36.4583,36.4743,75237.0
2019-01-25 15:30:00,45.53,45.53,45.42,45.5,135249.0,36.4743,36.4743,36.3862,36.4502,135249.0
2019-01-25 15:40:00,45.5,45.54,45.47,45.48,174651.0,36.4502,36.4823,36.4262,36.4342,174651.0
2019-01-25 15:50:00,45.47,45.49,45.41,45.47,381988.0,36.4262,36.4422,36.3781,36.4262,381988.0
2019-01-28 09:30:00,45.05,45.37,45.0,45.18,107877.0,36.0897,36.3461,36.0497,36.1939,107877.0
2019-01-28 09:40:00,45.17,45.35,45.11,45.26,70946.0,36.1859,36.3301,36.1378,36.258,70946.0
2019-01-28 09:50:00,45.25,45.33,45.19,45.26,82315.0,36.25,36.3141,36.2019,36.258,82315.0
2019-01-28 10:00:00,45.26,45.3,45.14,45.28,63928.0,36.258,36.29,36.1618,36.274,63928.0
2019-01-28 10:10:00,45.27,45.27,45.13,45.2,69494.0,36.266,36.266,36.1538,36.2099,69494.0
2019-01-28 10:20:00,45.2,45.23,45.06,45.07,106452.0,36.2099,36.2339,36.0978,36.1058,106452.0
2019-01-28 10:30:00,45.06,45.15,45.04,45.07,72839.0,36.0978,36.1699,36.0817,36.1058,72839.0
2019-01-28 10:40:00,45.07,45.17,45.01,45.03,61774.0,36.1058,36.1859,36.0577,36.0737,61774.0
2019-01-28 10:50:00,45.02,45.08,44.9,44.9,74344.0,36.0657,36.1138,35.9696,35.9696,74344.0
2019-01-28 11:00:00,44.9,44.93,44.84,44.92,59076.0,35.9696,35.9936,35.9215,35.9856,59076.0
2019-01-28 11:10:00,44.93,44.99,44.88,44.93,95685.0,35.9936,36.0417,35.9536,35.9936,95685.0
2019-01-28 11:20:00,44.94,45.06,44.94,44.98,72009.0,36.0016,36.0978,36.0016,36.0337,72009.0
2019-01-28 11:30:00,44.99,45.01,44.87,44.87,68852.0,36.0417,36.0577,35.9455,35.9455,68852.0
2019-01-28 11:40:00,44.87,44.87,44.72,44.8,76138.0,35.9455,35.9455,35.8254,35.8895,76138.0
2019-01-28 11:50:00,44.79,44.82,44.67,44.68,69952.0,35.8815,35.9055,35.7853,35.7933,69952.0
2019-01-28 12:00:00,44.68,44.78,44.63,44.77,43186.0,35.7933,35.8734,35.7533,35.8654,43186.0
2019-01-28 12:10:00,44.77,44.85,44.76,44.84,40769.0,35.8654,35.9295,35.8574,35.9215,40769.0
2019-01-28 12:20:00,44.84,44.91,44.83,44.89,72074.0,35.9215,35.9776,35.9135,35.9616,72074.0
2019-01-28 12:30:00,44.9,44.95,44.84,44.87,48000.0,35.9696,36.0096,35.9215,35.9455,48000.0
2019-01-28 12:40:00,44.88,44.92,44.85,44.87,34036.0,35.9536,35.9856,35.9295,35.9455,34036.0
2019-01-28 12:50:00,44.87,44.9,44.81,44.81,38037.0,35.9455,35.9696,35.8975,35.8975,38037.0
2019-01-28 13:00:00,44.81,44.89,44.8,44.89,43144.0,35.8975,35.9616,35.8895,35.9616,43144.0
2019-01-28 13:10:00,44.89,44.94,44.89,44.91,40553.0,35.9616,36.0016,35.9616,35.9776,40553.0
2019-01-28 13:20:00,44.9,44.97,44.9,44.93,62189.0,35.9696,36.0257,35.9696,35.9936,62189.0
2019-01-28 13:30:00,44.93,45.01,44.91,44.94,91674.0,35.9936,36.0577,35.9776,36.0016,91674.0
2019-01-28 13:40:00,44.94,44.94,44.86,44.89,74958.0,36.0016,36.0016,35.9375,35.9616,74958.0
2019-01-28 13:50:00,44.89,44.99,44.87,44.98,88331.0,35.9616,36.0417,35.9455,36.0337,88331.0
2019-01-28 14:00:00,44.99,45.03,44.95,44.98,80587.0,36.0417,36.0737,36.0096,36.0337,80587.0
2019-01-28 14:10:00,44.97,44.99,44.91,44.93,79742.0,36.0257,36.0417,35.9776,35.9936,79742.0
2019-01-28 14:20:00,44.94,44.98,44.87,44.91,57032.0,36.0016,36.0337,35.9455,35.9776,57032.0
2019-01-28 14:30:00,44.91,44.96,44.88,44.93,58214.0,35.9776,36.0176,35.9536,35.9936,58214.0
2019-01-28 14:40:00,44.92,45.06,44.92,45.04,91989.0,35.9856,36.0978,35.9856,36.0817,91989.0
2019-01-28 14:50:00,45.05,45.09,45.01,45.08,83337.0,36.0897,36.1218,36.0577,36.1138,83337.0
2019-01-28 15:00:00,45.07,45.09,45.0,45.03,76313.0,36.1058,36.1218,36.0497,36.0737,76313.0
2019-01-28 15:10:00,45.03,45.11,45.02,45.08,57442.0,36.0737,36.1378,36.0657,36.1138,57442.0
2019-01-28 15:20:00,45.09,45.15,45.08,45.12,67436.0,36.1218,36.1699,36.1138,36.1458,67436.0
2019-01-28 15:30:00,45.11,45.14,45.08,45.09,88294.0,36.1378,36.1618,36.1138,36.1218,88294.0
2019-01-28 15:40:00,45.08,45.1,44.98,44.99,146505.0,36.1138,36.1298,36.0337,36.0417,146505.0
2019-01-28 15:50:00,44.98,45.14,44.98,45.1,308635.0,36.0337,36.1618,36.0337,36.1298,308635.0
2019-01-29 09:30:00,44.89,45.14,44.84,44.91,97756.0,35.9616,36.1618,35.9215,35.9776,97756.0
2019-01-29 09:40:00,44.91,45.17,44.9,45.1,56163.0,35.9776,36.1859,35.9696,36.1298,56163.0
2019-01-29 09:50:00,45.11,45.21,45.04,45.05,51727.0,36.1378,36.2179,36.0817,36.0897,51727.0
2019-01-29 10:00:00,45.05,45.1,44.93,44.94,106528.0,36.0897,36.1298,35.9936,36.0016,106528.0
2019-01-29 10:10:00,44.93,44.94,44.82,44.94,70143.0,35.9936,36.0016,35.9055,36.0016,70143.0
2019-01-29 10:20:00,44.93,45.12,44.92,45.12,67318.0,35.9936,36.1458,35.9856,36.1458,67318.0
2019-01-29 10:30:00,45.13,45.14,45.04,45.06,76016.0,36.1538,36.1618,36.0817,36.0978,76016.0
2019-01-29 10:40:00,45.05,45.1,45.01,45.04,67532.0,36.0897,36.1298,36.0577,36.0817,67532.0
2019-01-29 10:50:00,45.04,45.04,44.79,44.8,90879.0,36.0817,36.0817,35.8815,35.8895,90879.0
2019-01-29 11:00:00,44.79,44.89,44.78,44.88,54295.0,35.8815,35.9616,35.8734,35.9536,54295.0
2019-01-29 11:10:00,44.87,44.9,44.81,44.89,68623.0,35.9455,35.9696,35.8975,35.9616,68623.0
2019-01-29 11:20:00,44.9,44.98,44.88,44.92,120918.0,35.9696,36.0337,35.9536,35.9856,120918.0
2019-01-29 11:30:00,44.93,45.0,44.92,44.95,71511.0,35.9936,36.0497,35.9856,36.0096,71511.0
2019-01-29 11:40:00,44.95,44.95,44.86,44.93,34538.0,36.0096,36.0096,35.9375,35.9936,34538.0
2019-01-29 11:50:00,44.94,44.98,44.92,44.97,32103.0,36.0016,36.0337,35.9856,36.0257,32103.0
2019-01-29 12:00:00,44.96,44.97,44.88,44.93,53111.0,36.0176,36.0257,35.9536,35.9936,53111.0
2019-01-29 12:10:00,44.92,45.0,44.91,44.97,43093.0,35.9856,36.0497,35.9776,36.0257,43093.0
2019-01-29 12:20:00,44.96,45.0,44.92,44.92,20474.0,36.0176,36.0497,35.9856,35.9856,20474.0
2019-01-29 12:30:00,44.92,44.96,44.89,44.95,43596.0,35.9856,36.0176,35.9616,36.0096,43596.0
2019-01-29 12:40:00,44.96,44.98,44.93,44.94,30706.0,36.0176,36.0337,35.9936,36.0016,30706.0
2019-01-29 12:50:00,44.94,44.97,44.89,44.89,33081.0,36.0016,36.0257,35.9616,35.9616,33081.0
2019-01-29 13:00:00,44.9,44.97,44.87,44.95,34048.0,35.9696,36.0257,35.9455,36.0096,34048.0
2019-01-29 13:10:00,44.95,45.0,44.94,44.99,45435.0,36.0096,36.0497,36.0016,36.0417,45435.0
2019-01-29 13:20:00,45.0,45.0,44.96,44.98,27805.0,36.0497,36.0497,36.0176,36.0337,27805.0
2019-01-29 13:30:00,44.99,45.0,44.93,44.96,37558.0,36.0417,36.0497,35.9936,36.0176,37558.0
2019-01-29 13:40:00,44.96,45.03,44.94,45.02,64198.0,36.0176,36.0737,36.0016,36.0657,64198.0
2019-01-29 13:50:00,45.02,45.03,44.97,45.03,32866.0,36.0657,36.0737,36.0257,36.0737,32866.0
2019-01-29 14:00:00,45.02,45.02,44.96,44.99,35031.0,36.0657,36.0657,36.0176,36.0417,35031.0
2019-01-29 14:10:00,44.99,45.0,44.9,44.92,133692.0,36.0417,36.0497,35.9696,35.9856,133692.0
2019-01-29 14:20:00,44.92,44.94,44.89,44.92,61815.0,35.9856,36.0016,35.9616,35.9856,61815.0
2019-01-29 14:30:00,44.91,44.94,44.89,44.89,82799.0,35.9776,36.0016,35.9616,35.9616,82799.0
2019-01-29 14:40:00,44.88,44.91,44.8,44.84,142859.0,35.9536,35.9776,35.8895,35.9215,142859.0
2019-01-29 14:50:00,44.84,44.87,44.82,44.83,52441.0,35.9215,35.9455,35.9055,35.9135,52441.0
2019-01-29 15:00:00,44.82,44.84,44.76,44.79,254118.0,35.9055,35.9215,35.8574,35.8815,254118.0
2019-01-29 15:10:00,44.79,44.85,44.78,44.85,64914.0,35.8815,35.9295,35.8734,35.9295,64914.0
2019-01-29 15:20:00,44.84,44.85,44.8,44.84,73691.0,35.9215,35.9295,35.8895,35.9215,73691.0
2019-01-29 15:30:00,44.84,44.86,44.77,44.81,67992.0,35.9215,35.9375,35.8654,35.8975,67992.0
2019-01-29 15:40:00,44.82,44.88,44.79,44.8,86377.0,35.9055,35.9536,35.8815,35.8895,86377.0
2019-01-29 15:50:00,44.8,44.85,44.78,44.85,219529.0,35.8895,35.9295,35.8734,35.9295,219529.0
2019-01-30 09:30:00,44.95,44.95,44.49,44.69,136051.0,36.0096,36.0096,35.6411,35.8013,136051.0
2019-01-30 09:40:00,44.67,44.67,44.51,44.51,53732.0,35.7853,35.7853,35.6572,35.6572,53732.0
2019-01-30 09:50:00,44.5,44.54,44.37,44.38,119415.0,35.6491,35.6812,35.545,35.553,119415.0
2019-01-30 10:00:00,44.39,44.44,44.35,44.44,68087.0,35.561,35.6011,35.529,35.6011,68087.0
2019-01-30 10:10:00,44.45,44.52,44.44,44.52,79121.0,35.6091,35.6652,35.6011,35.6652,79121.0
2019-01-30 10:20:00,44.52,44.53,44.44,44.45,52617.0,35.6652,35.6732,35.6011,35.6091,52617.0
2019-01-30 10:30:00,44.45,44.59,44.44,44.55,93129.0,35.6091,35.7212,35.6011,35.6892,93129.0
2019-01-30 10:40:00,44.55,44.58,44.5,44.57,75017.0,35.6892,35.7132,35.6491,35.7052,75017.0
2019-01-30 10:50:00,44.58,44.6,44.53,44.58,171150.0,35.7132,35.7293,35.6732,35.7132,171150.0
2019-01-30 11:00:00,44.58,44.8,44.57,44.77,100661.0,35.7132,35.8895,35.7052,35.8654,100661.0
2019-01-30 11:10:00,44.77,44.86,44.71,44.83,84008.0,35.8654,35.9375,35.8174,35.9135,84008.0
2019-01-30 11:20:00,44.83,44.92,44.8,44.89,55685.0,35.9135,35.9856,35.8895,35.9616,55685.0
2019-01-30 11:30:00,44.89,44.93,44.83,44.84,45600.0,35.9616,35.9936,35.9135,35.9215,45600.0
2019-01-30 11:40:00,44.85,45.03,44.85,45.02,78095.0,35.9295,36.0737,35.9295,36.0657,78095.0
2019-01-30 11:50:00,45.02,45.02,44.91,44.98,92107.0,36.0657,36.0657,35.9776,36.0337,92107.0
2019-01-30 12:00:00,44.98,45.01,44.94,45.0,35348.0,36.0337,36.0577,36.0016,36.0497,35348.0
2019-01-30 12:10:00,44.98,45.06,44.98,45.06,44252.0,36.0337,36.0978,36.0337,36.0978,44252.0
2019-01-30 12:20:00,45.05,45.07,44.97,45.02,41850.0,36.0897,36.1058,36.0257,36.0657,41850.0
2019-01-30 12:30:00,45.03,45.04,44.98,45.01,36126.0,36.0737,36.0817,36.0337,36.0577,36126.0
2019-01-30 12:40:00,45.02,45.02,44.98,45.01,41086.0,36.0657,36.0657,36.0337,36.0577,41086.0
2019-01-30 12:50:00,45.01,45.04,44.97,44.99,32901.0,36.0577,36.0817,36.0257,36.0417,32901.0
2019-01-30 13:00:00,44.98,45.04,44.95,45.03,32985.0,36.0337,36.0817,36.0096,36.0737,32985.0
2019-01-30 13:10:00,45.03,45.04,44.95,44.97,47025.0,36.0737,36.0817,36.0096,36.0257,47025.0
2019-01-30 13:20:00,44.97,44.97,44.92,44.96,32135.0,36.0257,36.0257,35.9856,36.0176,32135.0
2019-01-30 13:30:00,44.96,45.0,44.96,44.97,26573.0,36.0176,36.0497,36.0176,36.0257,26573.0
2019-01-30 13:40:00,44.97,45.0,44.95,44.98,40429.0,36.0257,36.0497,36.0096,36.0337,40429.0
2019-01-30 13:50:00,44.98,45.03,44.95,45.0,46504.0,36.0337,36.0737,36.0096,36.0497,46504.0
2019-01-30 14:00:00,44.99,45.26,44.95,45.19,169213.0,36.0417,36.258,36.0096,36.2019,169213.0
2019-01-30 14:10:00,45.19,45.33,45.15,45.31,95552.0,36.2019,36.3141,36.1699,36.298,95552.0
2019-01-30 14:20:00,45.32,45.42,45.24,45.27,85914.0,36.306,36.3862,36.242,36.266,85914.0
2019-01-30 14:30:00,45.28,45.32,45.18,45.31,211520.0,36.274,36.306,36.1939,36.298,211520.0
2019-01-30 14:40:00,45.31,45.39,45.21,45.33,94895.0,36.298,36.3621,36.2179,36.3141,94895.0
2019-01-30 14:50:00,45.33,45.48,45.26,45.47,99212.0,36.3141,36.4342,36.258,36.4262,99212.0
2019-01-30 15:00:00,45.47,45.47,45.3,45.3,126209.0,36.4262,36.4262,36.29,36.29,126209.0
2019-01-30 15:10:00,45.3,45.38,45.22,45.33,116190.0,36.29,36.3541,36.2259,36.3141,116190.0
2019-01-30 15:20:00,45.33,45.36,45.24,45.24,143430.0,36.3141,36.3381,36.242,36.242,143430.0
2019-01-30 15:30:00,45.24,45.29,45.17,45.18,210702.0,36.242,36.282,36.1859,36.1939,210702.0
2019-01-30 15:40:00,45.18,45.18,45.09,45.16,239406.0,36.1939,36.1939,36.1218,36.1779,239406.0
2019-01-30 15:50:00,45.16,45.24,45.06,45.23,424519.0,36.1779,36.242,36.0978,36.2339,424519.0
2019-01-31 09:30:00,44.76,45.18,44.76,45.0,137082.0,35.8574,36.1939,35.8574,36.0497,137082.0
2019-01-31 09:40:00,45.01,45.01,44.75,44.91,66103.0,36.0577,36.0577,35.8494,35.9776,66103.0
2019-01-31 09:50:00,44.92,45.03,44.9,44.91,119475.0,35.9856,36.0737,35.9696,35.9776,119475.0
2019-01-31 10:00:00,44.92,45.06,44.91,44.91,99124.0,35.9856,36.0978,35.9776,35.9776,99124.0
2019-01-31 10:10:00,44.92,45.15,44.9,45.15,104033.0,35.9856,36.1699,35.9696,36.1699,104033.0
2019-01-31 10:20:00,45.15,45.27,45.08,45.26,100009.0,36.1699,36.266,36.1138,36.258,100009.0
2019-01-31 10:30:00,45.26,45.36,45.22,45.23,301752.0,36.258,36.3381,36.2259,36.2339,301752.0
2019-01-31 10:40:00,45.23,45.31,45.15,45.18,64280.0,36.2339,36.298,36.1699,36.1939,64280.0
2019-01-31 10:50:00,45.18,45.23,45.1,45.17,236600.0,36.1939,36.2339,36.1298,36.1859,236600.0
2019-01-31 11:00:00,45.18,45.36,45.17,45.22,89729.0,36.1939,36.3381,36.1859,36.2259,89729.0
2019-01-31 11:10:00,45.21,45.24,45.12,45.16,45785.0,36.2179,36.242,36.1458,36.1779,45785.0
2019-01-31 11:20:00,45.16,45.2,45.12,45.19,70944.0,36.1779,36.2099,36.1458,36.2019,70944.0
2019-01-31 11:30:00,45.19,45.24,45.14,45.22,190599.0,36.2019,36.242,36.1618,36.2259,190599.0
2019-01-31 11:40:00,45.23,45.33,45.19,45.31,64825.0,36.2339,36.3141,36.2019,36.298,64825.0
2019-01-31 11:50:00,45.3,45.33,45.24,45.31,46425.0,36.29,36.3141,36.242,36.298,46425.0
2019-01-31 12:00:00,45.32,45.34,45.24,45.31,76433.0,36.306,36.3221,36.242,36.298,76433.0
2019-01-31 12:10:00,45.31,45.31,45.21,45.23,65940.0,36.298,36.298,36.2179,36.2339,65940.0
2019-01-31 12:20:00,45.24,45.25,45.18,45.21,37598.0,36.242,36.25,36.1939,36.2179,37598.0
2019-01-31 12:30:00,45.21,45.3,45.19,45.28,35769.0,36.2179,36.29,36.2019,36.274,35769.0
2019-01-31 12:40:00,45.28,45.29,45.14,45.14,66380.0,36.274,36.282,36.1618,36.1618,66380.0
2019-01-31 12:50:00,45.14,45.19,45.12,45.17,51070.0,36.1618,36.2019,36.1458,36.1859,51070.0
2019-01-31 13:00:00,45.18,45.29,45.13,45.29,44729.0,36.1939,36.282,36.1538,36.282,44729.0
2019-01-31 13:10:00,45.28,45.29,45.23,45.26,37540.0,36.274,36.282,36.2339,36.258,37540.0
2019-01-31 13:20:00,45.26,45.31,45.25,45.27,36929.0,36.258,36.298,36.25,36.266,36929.0
2019-01-31 13:30:00,45.28,45.37,45.24,45.36,41493.0,36.274,36.3461,36.242,36.3381,41493.0
2019-01-31 13:40:00,45.37,45.41,45.34,45.35,34649.0,36.3461,36.3781,36.3221,36.3301,34649.0
2019-01-31 13:50:00,45.36,45.45,45.35,45.41,148264.0,36.3381,36.4102,36.3301,36.3781,148264.0
2019-01-31 14:00:00,45.4,45.51,45.39,45.46,65620.0,36.3701,36.4583,36.3621,36.4182,65620.0
2019-01-31 14:10:00,45.44,45.47,45.4,45.43,71756.0,36.4022,36.4262,36.3701,36.3942,71756.0
2019-01-31 14:20:00,45.44,45.53,45.44,45.48,52430.0,36.4022,36.4743,36.4022,36.4342,52430.0
2019-01-31 14:30:00,45.49,45.51,45.43,45.45,43773.0,36.4422,36.4583,36.3942,36.4102,43773.0
2019-01-31 14:40:00,45.45,45.55,45.44,45.54,49770.0,36.4102,36.4903,36.4022,36.4823,49770.0
2019-01-31 14:50:00,45.53,45.62,45.52,45.6,52560.0,36.4743,36.5464,36.4663,36.5304,52560.0
2019-01-31 15:00:00,45.59,45.6,45.53,45.57,53245.0,36.5223,36.5304,36.4743,36.5063,53245.0
2019-01-31 15:10:00,45.57,45.57,45.46,45.47,84208.0,36.5063,36.5063,36.4182,36.4262,84208.0
2019-01-31 15:20:00,45.47,45.56,45.46,45.54,69502.0,36.4262,36.4983,36.4182,36.4823,69502.0
2019-01-31 15:30:00,45.55,45.59,45.53,45.57,104387.0,36.4903,36.5223,36.4743,36.5063,104387.0
2019-01-31 15:40:00,45.57,45.62,45.53,45.61,157580.0,36.5063,36.5464,36.4743,36.5384,157580.0
2019-01-31 15:50:00,45.61,45.77,45.6,45.68,612974.0,36.5384,36.6665,36.5304,36.5944,612974.0
2019-02-01 09:30:00,45.92,45.92,45.75,45.85,169081.0,36.7867,36.7867,36.6505,36.7306,169081.0
2019-02-01 09:40:00,45.85,45.86,45.6,45.61,115801.0,36.7306,36.7386,36.5304,36.5384,115801.0
2019-02-01 09:50:00,45.59,45.62,45.33,45.35,101514.0,36.5223,36.5464,36.3141,36.3301,101514.0
2019-02-01 10:00:00,45.36,45.54,45.36,45.48,149915.0,36.3381,36.4823,36.3381,36.4342,149915.0
2019-02-01 10:10:00,45.47,45.56,45.47,45.51,68173.0,36.4262,36.4983,36.4262,36.4583,68173.0
2019-02-01 10:20:00,45.51,45.6,45.48,45.51,99825.0,36.4583,36.5304,36.4342,36.4583,99825.0
2019-02-01 10:30:00,45.51,45.54,45.43,45.5,146089.0,36.4583,36.4823,36.3942,36.4502,146089.0
2019-02-01 10:40:00,45.49,45.51,45.38,45.4,166147.0,36.4422,36.4583,36.3541,36.3701,166147.0
2019-02-01 10:50:00,45.39,45.47,45.38,45.45,235132.0,36.3621,36.4262,36.3541,36.4102,235132.0
2019-02-01 11:00:00,45.45,45.55,45.36,45.54,93201.0,36.4102,36.4903,36.3381,36.4823,93201.0
2019-02-01 11:10:00,45.54,45.65,45.54,45.6,64204.0,36.4823,36.5704,36.4823,36.5304,64204.0
2019-02-01 11:20:00,45.6,45.72,45.59,45.71,50782.0,36.5304,36.6265,36.5223,36.6185,50782.0
2019-02-01 11:30:00,45.71,45.71,45.58,45.58,99743.0,36.6185,36.6185,36.5143,36.5143,99743.0
2019-02-01 11:40:00,45.58,45.61,45.52,45.59,66188.0,36.5143,36.5384,36.4663,36.5223,66188.0
2019-02-01 11:50:00,45.59,45.62,45.57,45.6,67558.0,36.5223,36.5464,36.5063,36.5304,67558.0
2019-02-01 12:00:00,45.61,45.62,45.53,45.58,70710.0,36.5384,36.5464,36.4743,36.5143,70710.0
2019-02-01 12:10:00,45.58,45.59,45.53,45.55,78123.0,36.5143,36.5223,36.4743,36.4903,78123.0
2019-02-01 12:20:00,45.55,45.6,45.52,45.59,73584.0,36.4903,36.5304,36.4663,36.5223,73584.0
2019-02-01 12:30:00,45.59,45.64,45.56,45.6,96469.0,36.5223,36.5624,36.4983,36.5304,96469.0
2019-02-01 12:40:00,45.6,45.73,45.59,45.72,62469.0,36.5304,36.6345,36.5223,36.6265,62469.0
2019-02-01 12:50:00,45.71,45.76,45.69,45.73,136168.0,36.6185,36.6585,36.6025,36.6345,136168.0
2019-02-01 13:00:00,45.73,45.79,45.7,45.77,57145.0,36.6345,36.6826,36.6105,36.6665,57145.0
2019-02-01 13:10:00,45.77,45.77,45.69,45.76,67468.0,36.6665,36.6665,36.6025,36.6585,67468.0
2019-02-01 13:20:00,45.76,45.82,45.73,45.8,49420.0,36.6585,36.7066,36.6345,36.6906,49420.0
2019-02-01 13:30:00,45.8,45.88,45.79,45.87,112404.0,36.6906,36.7547,36.6826,36.7467,112404.0
2019-02-01 13:40:00,45.86,45.87,45.72,45.8,100991.0,36.7386,36.7467,36.6265,36.6906,100991.0
2019-02-01 13:50:00,45.8,45.83,45.73,45.76,136556.0,36.6906,36.7146,36.6345,36.6585,136556.0
2019-02-01 14:00:00,45.76,45.77,45.62,45.66,115537.0,36.6585,36.6665,36.5464,36.5784,115537.0
2019-02-01 14:10:00,45.66,45.68,45.58,45.58,84563.0,36.5784,36.5944,36.5143,36.5143,84563.0
2019-02-01 14:20:00,45.58,45.58,45.52,45.52,86829.0,36.5143,36.5143,36.4663,36.4663,86829.0
2019-02-01 14:30:00,45.52,45.62,45.51,45.59,109245.0,36.4663,36.5464,36.4583,36.5223,109245.0
2019-02-01 14:40:00,45.59,45.61,45.54,45.55,80615.0,36.5223,36.5384,36.4823,36.4903,80615.0
2019-02-01 14:50:00,45.56,45.59,45.42,45.46,127050.0,36.4983,36.5223,36.3862,36.4182,127050.0
2019-02-01 15:00:00,45.46,45.46,45.37,45.39,124743.0,36.4182,36.4182,36.3461,36.3621,124743.0
2019-02-01 15:10:00,45.39,45.46,45.37,45.44,116530.0,36.3621,36.4182,36.3461,36.4022,116530.0
2019-02-01 15:20:00,45.45,45.5,45.42,45.5,116005.0,36.4102,36.4502,36.3862,36.4502,116005.0
2019-02-01 15:30:00,45.51,45.57,45.5,45.55,133840.0,36.4583,36.5063,36.4502,36.4903,133840.0
2019-02-01 15:40:00,45.55,45.55,45.49,45.5,171753.0,36.4903,36.4903,36.4422,36.4502,171753.0
2019-02-01 15:50:00,45.5,45.58,45.47,45.54,486815.0,36.4502,36.5143,36.4262,36.4823,486815.0
2019-02-04 09:30:00,45.04,45.28,45.02,45.14,205963.0,36.4173,36.6114,36.4011,36.4982,205963.0
2019-02-04 09:40:00,45.14,45.2,45.05,45.19,81486.0,36.4982,36.5467,36.4254,36.5386,81486.0
2019-02-04 09:50:00,45.19,45.31,45.11,45.24,76813.0,36.5386,36.6356,36.4739,36.579,76813.0
2019-02-04 10:00:00,45.24,45.24,45.11,45.22,226817.0,36.579,36.579,36.4739,36.5628,226817.0
2019-02-04 10:10:00,45.22,45.24,45.14,45.19,131482.0,36.5628,36.579,36.4982,36.5386,131482.0
2019-02-04 10:20:00,45.18,45.19,44.91,44.91,261351.0,36.5305,36.5386,36.3122,36.3122,261351.0
2019-02-04 10:30:00,44.91,45.0,44.9,44.96,101625.0,36.3122,36.385,36.3041,36.3526,101625.0
2019-02-04 10:40:00,44.96,44.99,44.92,44.98,102203.0,36.3526,36.3769,36.3203,36.3688,102203.0
2019-02-04 10:50:00,44.97,44.98,44.87,44.88,103586.0,36.3607,36.3688,36.2799,36.2879,103586.0
2019-02-04 11:00:00,44.88,44.95,44.87,44.9,97185.0,36.2879,36.3445,36.2799,36.3041,97185.0
2019-02-04 11:10:00,44.9,44.95,44.86,44.91,83816.0,36.3041,36.3445,36.2718,36.3122,83816.0
2019-02-04 11:20:00,44.92,44.94,44.84,44.87,97052.0,36.3203,36.3365,36.2556,36.2799,97052.0
2019-02-04 11:30:00,44.87,44.94,44.86,44.92,96590.0,36.2799,36.3365,36.2718,36.3203,96590.0
2019-02-04 11:40:00,44.92,44.96,44.9,44.95,61482.0,36.3203,36.3526,36.3041,36.3445,61482.0
2019-02-04 11:50:00,44.95,44.97,44.88,44.93,131422.0,36.3445,36.3607,36.2879,36.3284,131422.0
2019-02-04 12:00:00,44.93,44.95,44.91,44.94,70038.0,36.3284,36.3445,36.3122,36.3365,70038.0
2019-02-04 12:10:00,44.95,45.02,44.94,45.02,45665.0,36.3445,36.4011,36.3365,36.4011,45665.0
2019-02-04 12:20:00,45.02,45.14,45.0,45.12,84136.0,36.4011,36.4982,36.385,36.482,84136.0
2019-02-04 12:30:00,45.12,45.2,45.09,45.16,90641.0,36.482,36.5467,36.4577,36.5143,90641.0
2019-02-04 12:40:00,45.16,45.21,45.15,45.15,87869.0,36.5143,36.5548,36.5062,36.5062,87869.0
2019-02-04 12:50:00,45.15,45.19,45.12,45.14,54305.0,36.5062,36.5386,36.482,36.4982,54305.0
2019-02-04 13:00:00,45.14,45.16,45.11,45.16,46168.0,36.4982,36.5143,36.4739,36.5143,46168.0
2019-02-04 13:10:00,45.16,45.16,45.08,45.1,73628.0,36.5143,36.5143,36.4496,36.4658,73628.0
2019-02-04 13:20:00,45.1,45.11,45.01,45.02,62394.0,36.4658,36.4739,36.393,36.4011,62394.0
2019-02-04 13:30:00,45.01,45.02,44.96,44.99,54875.0,36.393,36.4011,36.3526,36.3769,54875.0
2019-02-04 13:40:00,44.99,45.09,44.99,45.08,35607.0,36.3769,36.4577,36.3769,36.4496,35607.0
2019-02-04 13:50:00,45.08,45.09,45.06,45.07,56123.0,36.4496,36.4577,36.4335,36.4416,56123.0
2019-02-04 14:00:00,45.07,45.08,45.04,45.05,224969.0,36.4416,36.4496,36.4173,36.4254,224969.0
2019-02-04 14:10:00,45.05,45.07,45.03,45.06,68290.0,36.4254,36.4416,36.4092,36.4335,68290.0
2019-02-04 14:20:00,45.05,45.15,45.05,45.15,86052.0,36.4254,36.5062,36.4254,36.5062,86052.0
2019-02-04 14:30:00,45.15,45.15,45.1,45.13,110622.0,36.5062,36.5062,36.4658,36.4901,110622.0
2019-02-04 14:40:00,45.13,45.14,45.06,45.12,76743.0,36.4901,36.4982,36.4335,36.482,76743.0
2019-02-04 14:50:00,45.12,45.17,45.1,45.15,100247.0,36.482,36.5224,36.4658,36.5062,100247.0
2019-02-04 15:00:00,45.16,45.16,45.08,45.12,100614.0,36.5143,36.5143,36.4496,36.482,100614.0
2019-02-04 15:10:00,45.12,45.12,45.08,45.09,108016.0,36.482,36.482,36.4496,36.4577,108016.0
2019-02-04 15:20:00,45.09,45.11,45.06,45.07,84671.0,36.4577,36.4739,36.4335,36.4416,84671.0
2019-02-04 15:30:00,45.07,45.13,45.06,45.11,227611.0,36.4416,36.4901,36.4335,36.4739,227611.0
2019-02-04 15:40:00,45.12,45.15,45.04,45.05,193978.0,36.482,36.5062,36.4173,36.4254,193978.0
2019-02-04 15:50:00,45.05,45.16,45.03,45.16,478337.0,36.4254,36.5143,36.4092,36.5143,478337.0
2019-02-05 09:30:00,45.18,45.27,45.03,45.13,111091.0,36.5305,36.6033,36.4092,36.4901,111091.0
2019-02-05 09:40:00,45.16,45.16,44.97,44.98,331237.0,36.5143,36.5143,36.3607,36.3688,331237.0
2019-02-05 09:50:00,44.98,45.2,44.98,45.19,179211.0,36.3688,36.5467,36.3688,36.5386,179211.0
2019-02-05 10:00:00,45.18,45.18,45.07,45.14,74835.0,36.5305,36.5305,36.4416,36.4982,74835.0
2019-02-05 10:10:00,45.13,45.13,45.0,45.08,80193.0,36.4901,36.4901,36.385,36.4496,80193.0
2019-02-05 10:20:00,45.08,45.08,44.93,44.98,73502.0,36.4496,36.4496,36.3284,36.3688,73502.0
2019-02-05 10:30:00,44.98,45.08,44.96,45.01,58972.0,36.3688,36.4496,36.3526,36.393,58972.0
2019-02-05 10:40:00,45.01,45.09,45.0,45.08,55882.0,36.393,36.4577,36.385,36.4496,55882.0
2019-02-05 10:50:00,45.09,45.19,45.09,45.14,59586.0,36.4577,36.5386,36.4577,36.4982,59586.0
2019-02-05 11:00:00,45.14,45.22,45.12,45.13,113736.0,36.4982,36.5628,36.482,36.4901,113736.0
2019-02-05 11:10:00,45.13,45.17,45.08,45.16,49940.0,36.4901,36.5224,36.4496,36.5143,49940.0
2019-02-05 11:20:00,45.15,45.16,45.0,45.01,57779.0,36.5062,36.5143,36.385,36.393,57779.0
2019-02-05 11:30:00,45.0,45.04,44.95,45.0,79164.0,36.385,36.4173,36.3445,36.385,79164.0
2019-02-05 11:40:00,45.0,45.04,44.96,45.0,39076.0,36.385,36.4173,36.3526,36.385,39076.0
2019-02-05 11:50:00,45.0,45.04,44.98,45.02,41069.0,36.385,36.4173,36.3688,36.4011,41069.0
2019-02-05 12:00:00,45.02,45.09,44.99,45.01,50394.0,36.4011,36.4577,36.3769,36.393,50394.0
2019-02-05 12:10:00,45.01,45.07,44.97,45.0,57142.0,36.393,36.4416,36.3607,36.385,57142.0
2019-02-05 12:20:00,44.99,45.0,44.92,44.98,35590.0,36.3769,36.385,36.3203,36.3688,35590.0
2019-02-05 12:30:00,44.98,45.05,44.95,45.04,38429.0,36.3688,36.4254,36.3445,36.4173,38429.0
2019-02-05 12:40:00,45.05,45.05,44.98,44.98,26973.0,36.4254,36.4254,36.3688,36.3688,26973.0
2019-02-05 12:50:00,45.0,45.03,44.93,44.95,33189.0,36.385,36.4092,36.3284,36.3445,33189.0
2019-02-05 13:00:00,44.95,45.0,44.91,44.92,39800.0,36.3445,36.385,36.3122,36.3203,39800.0
2019-02-05 13:10:00,44.91,44.97,44.86,44.91,95010.0,36.3122,36.3607,36.2718,36.3122,95010.0
2019-02-05 13:20:00,44.92,44.99,44.92,44.97,43591.0,36.3203,36.3769,36.3203,36.3607,43591.0
2019-02-05 13:30:00,44.97,45.02,44.96,44.99,38345.0,36.3607,36.4011,36.3526,36.3769,38345.0
2019-02-05 13:40:00,44.99,45.07,44.96,45.02,155434.0,36.3769,36.4416,36.3526,36.4011,155434.0
2019-02-05 13:50:00,45.02,45.04,44.99,45.03,32734.0,36.4011,36.4173,36.3769,36.4092,32734.0
2019-02-05 14:00:00,45.03,45.14,45.03,45.11,53110.0,36.4092,36.4982,36.4092,36.4739,53110.0
2019-02-05 14:10:00,45.11,45.21,45.09,45.21,53393.0,36.4739,36.5548,36.4577,36.5548,53393.0
2019-02-05 14:20:00,45.2,45.2,45.14,45.15,36182.0,36.5467,36.5467,36.4982,36.5062,36182.0
2019-02-05 14:30:00,45.15,45.2,45.14,45.2,62567.0,36.5062,36.5467,36.4982,36.5467,62567.0
2019-02-05 14:40:00,45.19,45.23,45.17,45.19,57808.0,36.5386,36.5709,36.5224,36.5386,57808.0
2019-02-05 14:50:00,45.19,45.19,45.15,45.16,36047.0,36.5386,36.5386,36.5062,36.5143,36047.0
2019-02-05 15:00:00,45.15,45.18,45.11,45.15,62723.0,36.5062,36.5305,36.4739,36.5062,62723.0
2019-02-05 15:10:00,45.15,45.16,45.1,45.13,53217.0,36.5062,36.5143,36.4658,36.4901,53217.0
2019-02-05 15:20:00,45.13,45.17,45.08,45.09,60782.0,36.4901,36.5224,36.4496,36.4577,60782.0
2019-02-05 15:30:00,45.1,45.15,45.09,45.15,119086.0,36.4658,36.5062,36.4577,36.5062,119086.0
2019-02-05 15:40:00,45.15,45.18,45.1,45.12,161447.0,36.5062,36.5305,36.4658,36.482,161447.0
2019-02-05 15:50:00,45.12,45.2,45.09,45.19,355052.0,36.482,36.5467,36.4577,36.5386,355052.0
2019-02-06 09:30:00,44.83,45.27,44.78,45.07,238747.0,36.2475,36.6033,36.2071,36.4416,238747.0
2019-02-06 09:40:00,45.07,45.3,45.05,45.25,224062.0,36.4416,36.6275,36.4254,36.5871,224062.0
2019-02-06 09:50:00,45.25,45.5,45.24,45.48,96227.0,36.5871,36.7892,36.579,36.7731,96227.0
2019-02-06 10:00:00,45.47,45.55,45.37,45.47,284088.0,36.765,36.8297,36.6841,36.765,284088.0
2019-02-06 10:10:00,45.47,45.47,45.23,45.28,128171.0,36.765,36.765,36.5709,36.6114,128171.0
2019-02-06 10:20:00,45.28,45.3,45.21,45.27,203834.0,36.6114,36.6275,36.5548,36.6033,203834.0
2019-02-06 10:30:00,45.28,45.3,45.2,45.27,140588.0,36.6114,36.6275,36.5467,36.6033,140588.0
2019-02-06 10:40:00,45.27,45.3,45.25,45.27,67852.0,36.6033,36.6275,36.5871,36.6033,67852.0
2019-02-06 10:50:00,45.27,45.42,45.24,45.33,83816.0,36.6033,36.7246,36.579,36.6518,83816.0
2019-02-06 11:00:00,45.34,45.35,45.26,45.3,76863.0,36.6599,36.668,36.5952,36.6275,76863.0
2019-02-06 11:10:00,45.3,45.34,45.17,45.18,106183.0,36.6275,36.6599,36.5224,36.5305,106183.0
2019-02-06 11:20:00,45.18,45.21,45.05,45.1,91478.0,36.5305,36.5548,36.4254,36.4658,91478.0
2019-02-06 11:30:00,45.1,45.14,45.02,45.08,67507.0,36.4658,36.4982,36.4011,36.4496,67507.0
2019-02-06 11:40:00,45.08,45.17,45.05,45.1,65138.0,36.4496,36.5224,36.4254,36.4658,65138.0
2019-02-06 11:50:00,45.1,45.13,45.02,45.11,45143.0,36.4658,36.4901,36.4011,36.4739,45143.0
2019-02-06 12:00:00,45.11,45.15,45.02,45.05,48783.0,36.4739,36.5062,36.4011,36.4254,48783.0
2019-02-06 12:10:00,45.05,45.19,45.04,45.19,173610.0,36.4254,36.5386,36.4173,36.5386,173610.0
2019-02-06 12:20:00,45.18,45.26,45.17,45.22,54445.0,36.5305,36.5952,36.5224,36.5628,54445.0
2019-02-06 12:30:00,45.22,45.31,45.21,45.26,179572.0,36.5628,36.6356,36.5548,36.5952,179572.0
2019-02-06 12:40:00,45.26,45.28,45.17,45.19,108299.0,36.5952,36.6114,36.5224,36.5386,108299.0
2019-02-06 12:50:00,45.19,45.23,45.16,45.21,88676.0,36.5386,36.5709,36.5143,36.5548,88676.0
2019-02-06 13:00:00,45.22,45.28,45.21,45.28,35193.0,36.5628,36.6114,36.5548,36.6114,35193.0
2019-02-06 13:10:00,45.28,45.35,45.26,45.3,89039.0,36.6114,36.668,36.5952,36.6275,89039.0
2019-02-06 13:20:00,45.3,45.38,45.29,45.38,103516.0,36.6275,36.6922,36.6194,36.6922,103516.0
2019-02-06 13:30:00,45.38,45.43,45.35,45.41,101712.0,36.6922,36.7326,36.668,36.7165,101712.0
2019-02-06 13:40:00,45.4,45.44,45.32,45.39,110272.0,36.7084,36.7407,36.6437,36.7003,110272.0
2019-02-06 13:50:00,45.4,45.46,45.38,45.39,66584.0,36.7084,36.7569,36.6922,36.7003,66584.0
2019-02-06 14:00:00,45.39,45.42,45.3,45.3,67755.0,36.7003,36.7246,36.6275,36.6275,67755.0
2019-02-06 14:10:00,45.31,45.33,45.25,45.31,60790.0,36.6356,36.6518,36.5871,36.6356,60790.0
2019-02-06 14:20:00,45.32,45.32,45.23,45.23,56912.0,36.6437,36.6437,36.5709,36.5709,56912.0
2019-02-06 14:30:00,45.22,45.23,45.17,45.19,60892.0,36.5628,36.5709,36.5224,36.5386,60892.0
2019-02-06 14:40:00,45.18,45.22,45.18,45.18,58765.0,36.5305,36.5628,36.5305,36.5305,58765.0
2019-02-06 14:50:00,45.19,45.19,45.05,45.13,140466.0,36.5386,36.5386,36.4254,36.4901,140466.0
2019-02-06 15:00:00,45.13,45.18,45.1,45.18,56866.0,36.4901,36.5305,36.4658,36.5305,56866.0
2019-02-06 15:10:00,45.18,45.21,45.14,45.15,79617.0,36.5305,36.5548,36.4982,36.5062,79617.0
2019-02-06 15:20:00,45.15,45.17,45.05,45.1,212415.0,36.5062,36.5224,36.4254,36.4658,212415.0
2019-02-06 15:30:00,45.1,45.14,45.04,45.12,153599.0,36.4658,36.4982,36.4173,36.482,153599.0
2019-02-06 15:40:00,45.11,45.21,45.1,45.18,197028.0,36.4739,36.5548,36.4658,36.5305,197028.0
2019-02-06 15:50:00,45.18,45.29,45.16,45.19,436972.0,36.5305,36.6194,36.5143,36.5386,436972.0
2019-02-07 09:30:00,43.86,43.95,42.92,42.94,419882.0,35.4632,35.536,34.7032,34.7193,419882.0
2019-02-07 09:40:00,42.91,43.15,42.82,42.85,294382.0,34.6951,34.8891,34.6223,34.6466,294382.0
2019-02-07 09:50:00,42.85,43.72,42.85,43.65,373601.0,34.6466,35.35,34.6466,35.2934,373601.0
2019-02-07 10:00:00,43.66,43.66,43.11,43.24,243034.0,35.3015,35.3015,34.8568,34.9619,243034.0
2019-02-07 10:10:00,43.26,43.64,43.26,43.48,290121.0,34.9781,35.2853,34.9781,35.156,290121.0
2019-02-07 10:20:00,43.5,43.78,43.49,43.78,136738.0,35.1721,35.3985,35.164,35.3985,136738.0
2019-02-07 10:30:00,43.78,43.82,43.47,43.5,153451.0,35.3985,35.4309,35.1479,35.1721,153451.0
2019-02-07 10:40:00,43.49,43.5,43.22,43.24,95125.0,35.164,35.1721,34.9457,34.9619,95125.0
2019-02-07 10:50:00,43.23,43.23,42.88,42.91,131069.0,34.9538,34.9538,34.6708,34.6951,131069.0
2019-02-07 11:00:00,42.92,43.06,42.86,42.97,180236.0,34.7032,34.8164,34.6547,34.7436,180236.0
2019-02-07 11:10:00,42.96,42.99,42.79,42.83,93472.0,34.7355,34.7598,34.5981,34.6304,93472.0
2019-02-07 11:20:00,42.83,42.91,42.74,42.81,94239.0,34.6304,34.6951,34.5576,34.6142,94239.0
2019-02-07 11:30:00,42.81,42.96,42.68,42.93,120905.0,34.6142,34.7355,34.5091,34.7113,120905.0
2019-02-07 11:40:00,42.94,43.0,42.85,42.86,68692.0,34.7193,34.7679,34.6466,34.6547,68692.0
2019-02-07 11:50:00,42.85,42.92,42.72,42.73,64778.0,34.6466,34.7032,34.5415,34.5495,64778.0
2019-02-07 12:00:00,42.72,42.99,42.69,42.98,88198.0,34.5415,34.7598,34.5172,34.7517,88198.0
2019-02-07 12:10:00,42.97,43.12,42.97,43.11,57611.0,34.7436,34.8649,34.7436,34.8568,57611.0
2019-02-07 12:20:00,43.11,43.24,43.09,43.09,51505.0,34.8568,34.9619,34.8406,34.8406,51505.0
2019-02-07 12:30:00,43.1,43.18,43.07,43.15,46713.0,34.8487,34.9134,34.8245,34.8891,46713.0
2019-02-07 12:40:00,43.15,43.18,42.98,43.0,49341.0,34.8891,34.9134,34.7517,34.7679,49341.0
2019-02-07 12:50:00,43.0,43.03,42.91,42.91,60820.0,34.7679,34.7921,34.6951,34.6951,60820.0
2019-02-07 13:00:00,42.92,43.16,42.91,43.13,58053.0,34.7032,34.8972,34.6951,34.873,58053.0
2019-02-07 13:10:00,43.14,43.17,43.01,43.01,53303.0,34.8811,34.9053,34.7759,34.7759,53303.0
2019-02-07 13:20:00,43.01,43.17,43.01,43.13,75025.0,34.7759,34.9053,34.7759,34.873,75025.0
2019-02-07 13:30:00,43.14,43.37,43.13,43.34,92360.0,34.8811,35.067,34.873,35.0428,92360.0
2019-02-07 13:40:00,43.34,43.37,43.24,43.3,58290.0,35.0428,35.067,34.9619,35.0104,58290.0
2019-02-07 13:50:00,43.32,43.38,43.29,43.32,66823.0,35.0266,35.0751,35.0023,35.0266,66823.0
2019-02-07 14:00:00,43.3,43.31,43.19,43.22,61299.0,35.0104,35.0185,34.9215,34.9457,61299.0
2019-02-07 14:10:00,43.22,43.22,43.08,43.14,74707.0,34.9457,34.9457,34.8325,34.8811,74707.0
2019-02-07 14:20:00,43.13,43.2,43.07,43.18,75619.0,34.873,34.9296,34.8245,34.9134,75619.0
2019-02-07 14:30:00,43.19,43.26,43.14,43.21,106762.0,34.9215,34.9781,34.8811,34.9377,106762.0
2019-02-07 14:40:00,43.21,43.29,43.19,43.22,63896.0,34.9377,35.0023,34.9215,34.9457,63896.0
2019-02-07 14:50:00,43.21,43.33,43.2,43.32,67320.0,34.9377,35.0347,34.9296,35.0266,67320.0
2019-02-07 15:00:00,43.31,43.36,43.22,43.27,92683.0,35.0185,35.0589,34.9457,34.9862,92683.0
2019-02-07 15:10:00,43.27,43.36,43.23,43.24,113774.0,34.9862,35.0589,34.9538,34.9619,113774.0
2019-02-07 15:20:00,43.25,43.32,43.2,43.31,130334.0,34.97,35.0266,34.9296,35.0185,130334.0
2019-02-07 15:30:00,43.3,43.33,43.16,43.27,192602.0,35.0104,35.0347,34.8972,34.9862,192602.0
2019-02-07 15:40:00,43.27,43.43,43.26,43.35,334214.0,34.9862,35.1155,34.9781,35.0508,334214.0
2019-02-07 15:50:00,43.36,43.52,43.35,43.52,619673.0,35.0589,35.1883,35.0508,35.1883,619673.0
2019-02-08 09:30:00,43.23,43.69,43.21,43.29,140290.0,34.9538,35.3258,34.9377,35.0023,140290.0
2019-02-08 09:40:00,43.3,43.39,43.18,43.21,218261.0,35.0104,35.0832,34.9134,34.9377,218261.0
2019-02-08 09:50:00,43.21,43.24,42.98,43.02,250933.0,34.9377,34.9619,34.7517,34.784,250933.0
2019-02-08 10:00:00,43.02,43.07,42.94,43.0,105284.0,34.784,34.8245,34.7193,34.7679,105284.0
2019-02-08 10:10:00,43.0,43.0,42.85,42.87,77199.0,34.7679,34.7679,34.6466,34.6627,77199.0
2019-02-08 10:20:00,42.87,42.89,42.68,42.74,246595.0,34.6627,34.6789,34.5091,34.5576,246595.0
2019-02-08 10:30:00,42.73,42.8,42.53,42.54,259089.0,34.5495,34.6061,34.3878,34.3959,259089.0
2019-02-08 10:40:00,42.54,42.6,42.38,42.39,151402.0,34.3959,34.4444,34.2666,34.2746,151402.0
2019-02-08 10:50:00,42.39,42.4,42.2,42.2,141520.0,34.2746,34.2827,34.121,34.121,141520.0
2019-02-08 11:00:00,42.21,42.27,42.04,42.27,291068.0,34.1291,34.1776,33.9916,34.1776,291068.0
2019-02-08 11:10:00,42.27,42.48,42.21,42.38,110604.0,34.1776,34.3474,34.1291,34.2666,110604.0
2019-02-08 11:20:00,42.38,42.52,42.31,42.46,102370.0,34.2666,34.3797,34.21,34.3312,102370.0
2019-02-08 11:30:00,42.46,42.51,42.41,42.47,126731.0,34.3312,34.3717,34.2908,34.3393,126731.0
2019-02-08 11:40:00,42.47,42.55,42.44,42.5,113824.0,34.3393,34.404,34.3151,34.3636,113824.0
2019-02-08 11:50:00,42.5,42.56,42.46,42.52,100066.0,34.3636,34.4121,34.3312,34.3797,100066.0
2019-02-08 12:00:00,42.53,42.59,42.49,42.5,127648.0,34.3878,34.4363,34.3555,34.3636,127648.0
2019-02-08 12:10:00,42.49,42.57,42.49,42.5,106570.0,34.3555,34.4202,34.3555,34.3636,106570.0
2019-02-08 12:20:00,42.51,42.52,42.4,42.41,165693.0,34.3717,34.3797,34.2827,34.2908,165693.0
2019-02-08 12:30:00,42.41,42.52,42.34,42.52,182972.0,34.2908,34.3797,34.2342,34.3797,182972.0
2019-02-08 12:40:00,42.52,42.57,42.49,42.5,165652.0,34.3797,34.4202,34.3555,34.3636,165652.0
2019-02-08 12:50:00,42.5,42.57,42.47,42.48,165430.0,34.3636,34.4202,34.3393,34.3474,165430.0
2019-02-08 13:00:00,42.48,42.5,42.42,42.43,139920.0,34.3474,34.3636,34.2989,34.307,139920.0
2019-02-08 13:10:00,42.43,42.46,42.42,42.45,125650.0,34.307,34.3312,34.2989,34.3231,125650.0
2019-02-08 13:20:00,42.44,42.51,42.41,42.43,139266.0,34.3151,34.3717,34.2908,34.307,139266.0
2019-02-08 13:30:00,42.43,42.45,42.37,42.38,133458.0,34.307,34.3231,34.2585,34.2666,133458.0
2019-02-08 13:40:00,42.38,42.41,42.37,42.39,131339.0,34.2666,34.2908,34.2585,34.2746,131339.0
2019-02-08 13:50:00,42.39,42.45,42.37,42.43,144347.0,34.2746,34.3231,34.2585,34.307,144347.0
2019-02-08 14:00:00,42.43,42.45,42.3,42.34,205080.0,34.307,34.3231,34.2019,34.2342,205080.0
2019-02-08 14:10:00,42.35,42.41,42.34,42.38,247094.0,34.2423,34.2908,34.2342,34.2666,247094.0
2019-02-08 14:20:00,42.38,42.42,42.37,42.4,133305.0,34.2666,34.2989,34.2585,34.2827,133305.0
2019-02-08 14:30:00,42.39,42.41,42.32,42.34,215033.0,34.2746,34.2908,34.218,34.2342,215033.0
2019-02-08 14:40:00,42.35,42.48,42.34,42.44,247485.0,34.2423,34.3474,34.2342,34.3151,247485.0
2019-02-08 14:50:00,42.45,42.46,42.41,42.43,108691.0,34.3231,34.3312,34.2908,34.307,108691.0
2019-02-08 15:00:00,42.44,42.44,42.34,42.36,159783.0,34.3151,34.3151,34.2342,34.2504,159783.0
2019-02-08 15:10:00,42.37,42.42,42.34,42.41,217692.0,34.2585,34.2989,34.2342,34.2908,217692.0
2019-02-08 15:20:00,42.41,42.5,42.36,42.44,249980.0,34.2908,34.3636,34.2504,34.3151,249980.0
2019-02-08 15:30:00,42.44,42.49,42.39,42.42,307397.0,34.3151,34.3555,34.2746,34.2989,307397.0
2019-02-08 15:40:00,42.42,42.53,42.37,42.51,406808.0,34.2989,34.3878,34.2585,34.3717,406808.0
2019-02-08 15:50:00,42.5,42.71,42.5,42.7,602962.0,34.3636,34.5334,34.3636,34.5253,602962.0
2019-02-11 09:30:00,43.01,43.14,42.92,43.09,236973.0,34.7759,34.8811,34.7032,34.8406,236973.0
2019-02-11 09:40:00,43.09,43.22,43.05,43.07,183178.0,34.8406,34.9457,34.8083,34.8245,183178.0
2019-02-11 09:50:00,43.08,43.13,43.01,43.02,244758.0,34.8325,34.873,34.7759,34.784,244758.0
2019-02-11 10:00:00,43.02,43.11,43.0,43.03,220219.0,34.784,34.8568,34.7679,34.7921,220219.0
2019-02-11 10:10:00,43.02,43.09,42.9,43.08,152927.0,34.784,34.8406,34.687,34.8325,152927.0
2019-02-11 10:20:00,43.09,43.1,42.96,42.97,181545.0,34.8406,34.8487,34.7355,34.7436,181545.0
2019-02-11 10:30:00,42.97,43.09,42.92,43.02,255160.0,34.7436,34.8406,34.7032,34.784,255160.0
2019-02-11 10:40:00,43.02,43.04,42.96,42.96,192004.0,34.784,34.8002,34.7355,34.7355,192004.0
2019-02-11 10:50:00,42.96,43.0,42.89,42.89,90614.0,34.7355,34.7679,34.6789,34.6789,90614.0
2019-02-11 11:00:00,42.9,43.01,42.84,42.84,143254.0,34.687,34.7759,34.6385,34.6385,143254.0
2019-02-11 11:10:00,42.85,42.91,42.83,42.87,168603.0,34.6466,34.6951,34.6304,34.6627,168603.0
2019-02-11 11:20:00,42.87,42.92,42.84,42.88,104498.0,34.6627,34.7032,34.6385,34.6708,104498.0
2019-02-11 11:30:00,42.88,42.96,42.82,42.96,120108.0,34.6708,34.7355,34.6223,34.7355,120108.0
2019-02-11 11:40:00,42.97,42.99,42.92,42.93,183842.0,34.7436,34.7598,34.7032,34.7113,183842.0
2019-02-11 11:50:00,42.93,42.93,42.83,42.86,116107.0,34.7113,34.7113,34.6304,34.6547,116107.0
2019-02-11 12:00:00,42.86,43.01,42.84,42.93,141731.0,34.6547,34.7759,34.6385,34.7113,141731.0
2019-02-11 12:10:00,42.93,42.97,42.9,42.94,114796.0,34.7113,34.7436,34.687,34.7193,114796.0
2019-02-11 12:20:00,42.94,43.08,42.9,43.08,174763.0,34.7193,34.8325,34.687,34.8325,174763.0
2019-02-11 12:30:00,43.07,43.11,43.04,43.08,77263.0,34.8245,34.8568,34.8002,34.8325,77263.0
2019-02-11 12:40:00,43.07,43.17,43.06,43.17,93460.0,34.8245,34.9053,34.8164,34.9053,93460.0
2019-02-11 12:50:00,43.17,43.17,43.08,43.15,137047.0,34.9053,34.9053,34.8325,34.8891,137047.0
2019-02-11 13:00:00,43.15,43.15,43.07,43.1,99928.0,34.8891,34.8891,34.8245,34.8487,99928.0
2019-02-11 13:10:00,43.1,43.1,43.02,43.07,78908.0,34.8487,34.8487,34.784,34.8245,78908.0
2019-02-11 13:20:00,43.07,43.11,43.04,43.05,116787.0,34.8245,34.8568,34.8002,34.8083,116787.0
2019-02-11 13:30:00,43.05,43.07,43.01,43.05,107213.0,34.8083,34.8245,34.7759,34.8083,107213.0
2019-02-11 13:40:00,43.05,43.09,43.03,43.09,120494.0,34.8083,34.8406,34.7921,34.8406,120494.0
2019-02-11 13:50:00,43.09,43.18,43.07,43.11,181806.0,34.8406,34.9134,34.8245,34.8568,181806.0
2019-02-11 14:00:00,43.11,43.13,43.07,43.11,136399.0,34.8568,34.873,34.8245,34.8568,136399.0
2019-02-11 14:10:00,43.12,43.2,43.1,43.13,311669.0,34.8649,34.9296,34.8487,34.873,311669.0
2019-02-11 14:20:00,43.14,43.2,43.13,43.17,86981.0,34.8811,34.9296,34.873,34.9053,86981.0
2019-02-11 14:30:00,43.17,43.25,43.12,43.25,165260.0,34.9053,34.97,34.8649,34.97,165260.0
2019-02-11 14:40:00,43.25,43.31,43.14,43.15,150993.0,34.97,35.0185,34.8811,34.8891,150993.0
2019-02-11 14:50:00,43.16,43.28,43.15,43.28,252854.0,34.8972,34.9942,34.8891,34.9942,252854.0
2019-02-11 15:00:00,43.28,43.36,43.27,43.35,193764.0,34.9942,35.0589,34.9862,35.0508,193764.0
2019-02-11 15:10:00,43.36,43.38,43.3,43.32,164061.0,35.0589,35.0751,35.0104,35.0266,164061.0
2019-02-11 15:20:00,43.32,43.42,43.3,43.4,149087.0,35.0266,35.1074,35.0104,35.0913,149087.0
2019-02-11 15:30:00,43.4,43.42,43.33,43.4,234716.0,35.0913,35.1074,35.0347,35.0913,234716.0
2019-02-11 15:40:00,43.4,43.4,43.3,43.34,311310.0,35.0913,35.0913,35.0104,35.0428,311310.0
2019-02-11 15:50:00,43.34,43.36,43.27,43.27,831698.0,35.0428,35.0589,34.9862,34.9862,831698.0
2019-02-12 09:30:00,43.69,44.1,43.64,44.1,305424.0,35.3258,35.6573,35.2853,35.6573,305424.0
2019-02-12 09:40:00,44.1,44.22,44.09,44.11,113658.0,35.6573,35.7543,35.6492,35.6654,113658.0
2019-02-12 09:50:00,44.11,44.35,44.11,44.35,499040.0,35.6654,35.8594,35.6654,35.8594,499040.0
2019-02-12 10:00:00,44.35,44.45,44.34,44.38,165679.0,35.8594,35.9403,35.8513,35.8837,165679.0
2019-02-12 10:10:00,44.38,44.48,44.38,44.41,131356.0,35.8837,35.9645,35.8837,35.9079,131356.0
2019-02-12 10:20:00,44.41,44.44,44.25,44.26,135989.0,35.9079,35.9322,35.7785,35.7866,135989.0
2019-02-12 10:30:00,44.27,44.38,44.22,44.35,140603.0,35.7947,35.8837,35.7543,35.8594,140603.0
2019-02-12 10:40:00,44.35,44.37,44.31,44.31,126161.0,35.8594,35.8756,35.8271,35.8271,126161.0
2019-02-12 10:50:00,44.31,44.49,44.29,44.46,118671.0,35.8271,35.9726,35.8109,35.9483,118671.0
2019-02-12 11:00:00,44.45,44.5,44.42,44.48,90727.0,35.9403,35.9807,35.916,35.9645,90727.0
2019-02-12 11:10:00,44.47,44.62,44.46,44.58,300116.0,35.9564,36.0777,35.9483,36.0454,300116.0
2019-02-12 11:20:00,44.57,44.64,44.53,44.62,79055.0,36.0373,36.0939,36.0049,36.0777,79055.0
2019-02-12 11:30:00,44.62,44.62,44.51,44.52,110253.0,36.0777,36.0777,35.9888,35.9969,110253.0
2019-02-12 11:40:00,44.52,44.59,44.5,44.58,96609.0,35.9969,36.0535,35.9807,36.0454,96609.0
2019-02-12 11:50:00,44.58,44.67,44.57,44.65,81565.0,36.0454,36.1181,36.0373,36.102,81565.0
2019-02-12 12:00:00,44.65,44.68,44.57,44.61,97066.0,36.102,36.1262,36.0373,36.0696,97066.0
2019-02-12 12:10:00,44.6,44.64,44.52,44.56,115994.0,36.0615,36.0939,35.9969,36.0292,115994.0
2019-02-12 12:20:00,44.55,44.61,44.54,44.55,102734.0,36.0211,36.0696,36.013,36.0211,102734.0
2019-02-12 12:30:00,44.55,44.62,44.54,44.58,85810.0,36.0211,36.0777,36.013,36.0454,85810.0
2019-02-12 12:40:00,44.59,44.61,44.51,44.52,62619.0,36.0535,36.0696,35.9888,35.9969,62619.0
2019-02-12 12:50:00,44.52,44.61,44.52,44.6,68009.0,35.9969,36.0696,35.9969,36.0615,68009.0
2019-02-12 13:00:00,44.61,44.63,44.59,44.63,50513.0,36.0696,36.0858,36.0535,36.0858,50513.0
2019-02-12 13:10:00,44.63,44.65,44.6,44.61,64284.0,36.0858,36.102,36.0615,36.0696,64284.0
2019-02-12 13:20:00,44.61,44.67,44.59,44.6,107092.0,36.0696,36.1181,36.0535,36.0615,107092.0
2019-02-12 13:30:00,44.6,44.65,44.58,44.59,77436.0,36.0615,36.102,36.0454,36.0535,77436.0
2019-02-12 13:40:00,44.59,44.63,44.56,44.56,132291.0,36.0535,36.0858,36.0292,36.0292,132291.0
2019-02-12 13:50:00,44.56,44.59,44.53,44.57,64094.0,36.0292,36.0535,36.0049,36.0373,64094.0
2019-02-12 14:00:00,44.57,44.57,44.48,44.51,117566.0,36.0373,36.0373,35.9645,35.9888,117566.0
2019-02-12 14:10:00,44.51,44.57,44.48,44.48,72470.0,35.9888,36.0373,35.9645,35.9645,72470.0
2019-02-12 14:20:00,44.48,44.53,44.46,44.47,100631.0,35.9645,36.0049,35.9483,35.9564,100631.0
2019-02-12 14:30:00,44.46,44.46,44.42,44.44,126580.0,35.9483,35.9483,35.916,35.9322,126580.0
2019-02-12 14:40:00,44.43,44.45,44.41,44.41,83333.0,35.9241,35.9403,35.9079,35.9079,83333.0
2019-02-12 14:50:00,44.41,44.48,44.37,44.43,127145.0,35.9079,35.9645,35.8756,35.9241,127145.0
2019-02-12 15:00:00,44.43,44.45,44.39,44.44,158059.0,35.9241,35.9403,35.8917,35.9322,158059.0
2019-02-12 15:10:00,44.45,44.46,44.4,44.44,125634.0,35.9403,35.9483,35.8998,35.9322,125634.0
2019-02-12 15:20:00,44.44,44.55,44.43,44.5,163429.0,35.9322,36.0211,35.9241,35.9807,163429.0
2019-02-12 15:30:00,44.49,44.5,44.41,44.44,195843.0,35.9726,35.9807,35.9079,35.9322,195843.0
2019-02-12 15:40:00,44.44,44.44,44.29,44.33,249595.0,35.9322,35.9322,35.8109,35.8432,249595.0
2019-02-12 15:50:00,44.33,44.4,44.28,44.32,885342.0,35.8432,35.8998,35.8028,35.8351,885342.0
2019-02-13 09:30:00,44.52,44.79,44.52,44.69,157366.0,35.9969,36.2152,35.9969,36.1343,157366.0
2019-02-13 09:40:00,44.69,44.8,44.67,44.69,119645.0,36.1343,36.2233,36.1181,36.1343,119645.0
2019-02-13 09:50:00,44.7,44.72,44.61,44.65,93764.0,36.1424,36.1586,36.0696,36.102,93764.0
2019-02-13 10:00:00,44.65,44.68,44.46,44.48,104424.0,36.102,36.1262,35.9483,35.9645,104424.0
2019-02-13 10:10:00,44.49,44.56,44.46,44.54,94917.0,35.9726,36.0292,35.9483,36.013,94917.0
2019-02-13 10:20:00,44.54,44.55,44.42,44.46,85472.0,36.013,36.0211,35.916,35.9483,85472.0
2019-02-13 10:30:00,44.46,44.5,44.34,44.4,255304.0,35.9483,35.9807,35.8513,35.8998,255304.0
2019-02-13 10:40:00,44.39,44.39,44.29,44.31,138321.0,35.8917,35.8917,35.8109,35.8271,138321.0
2019-02-13 10:50:00,44.32,44.37,44.26,44.36,137808.0,35.8351,35.8756,35.7866,35.8675,137808.0
2019-02-13 11:00:00,44.36,44.38,44.24,44.33,107313.0,35.8675,35.8837,35.7705,35.8432,107313.0
2019-02-13 11:10:00,44.32,44.35,44.26,44.27,118630.0,35.8351,35.8594,35.7866,35.7947,118630.0
2019-02-13 11:20:00,44.26,44.31,44.25,44.29,109768.0,35.7866,35.8271,35.7785,35.8109,109768.0
2019-02-13 11:30:00,44.3,44.31,44.23,44.29,98915.0,35.819,35.8271,35.7624,35.8109,98915.0
2019-02-13 11:40:00,44.3,44.33,44.25,44.3,102522.0,35.819,35.8432,35.7785,35.819,102522.0
2019-02-13 11:50:00,44.3,44.31,44.18,44.22,201824.0,35.819,35.8271,35.7219,35.7543,201824.0
2019-02-13 12:00:00,44.22,44.23,44.09,44.13,240870.0,35.7543,35.7624,35.6492,35.6815,240870.0
2019-02-13 12:10:00,44.13,44.14,44.02,44.05,246131.0,35.6815,35.6896,35.5926,35.6168,246131.0
2019-02-13 12:20:00,44.05,44.19,44.05,44.19,94822.0,35.6168,35.73,35.6168,35.73,94822.0
2019-02-13 12:30:00,44.19,44.23,44.13,44.18,89003.0,35.73,35.7624,35.6815,35.7219,89003.0
2019-02-13 12:40:00,44.18,44.26,44.16,44.24,55515.0,35.7219,35.7866,35.7058,35.7705,55515.0
2019-02-13 12:50:00,44.24,44.25,44.14,44.14,76722.0,35.7705,35.7785,35.6896,35.6896,76722.0
2019-02-13 13:00:00,44.15,44.15,44.1,44.15,93401.0,35.6977,35.6977,35.6573,35.6977,93401.0
2019-02-13 13:10:00,44.15,44.24,44.13,44.24,87331.0,35.6977,35.7705,35.6815,35.7705,87331.0
2019-02-13 13:20:00,44.24,44.27,44.2,44.27,139690.0,35.7705,35.7947,35.7381,35.7947,139690.0
2019-02-13 13:30:00,44.28,44.29,44.19,44.2,67218.0,35.8028,35.8109,35.73,35.7381,67218.0
2019-02-13 13:40:00,44.19,44.25,44.18,44.23,53231.0,35.73,35.7785,35.7219,35.7624,53231.0
2019-02-13 13:50:00,44.23,44.25,44.18,44.25,38553.0,35.7624,35.7785,35.7219,35.7785,38553.0
2019-02-13 14:00:00,44.25,44.27,44.23,44.26,46096.0,35.7785,35.7947,35.7624,35.7866,46096.0
2019-02-13 14:10:00,44.26,44.28,44.22,44.27,68346.0,35.7866,35.8028,35.7543,35.7947,68346.0
2019-02-13 14:20:00,44.27,44.29,44.21,44.28,49749.0,35.7947,35.8109,35.7462,35.8028,49749.0
2019-02-13 14:30:00,44.28,44.3,44.23,44.24,61771.0,35.8028,35.819,35.7624,35.7705,61771.0
2019-02-13 14:40:00,44.25,44.26,44.22,44.24,86001.0,35.7785,35.7866,35.7543,35.7705,86001.0
2019-02-13 14:50:00,44.25,44.28,44.24,44.25,104581.0,35.7785,35.8028,35.7705,35.7785,104581.0
2019-02-13 15:00:00,44.25,44.29,44.23,44.26,103998.0,35.7785,35.8109,35.7624,35.7866,103998.0
2019-02-13 15:10:00,44.26,44.33,44.25,44.31,139179.0,35.7866,35.8432,35.7785,35.8271,139179.0
2019-02-13 15:20:00,44.32,44.38,44.3,44.36,113613.0,35.8351,35.8837,35.819,35.8675,113613.0
2019-02-13 15:30:00,44.37,44.41,44.35,44.38,207859.0,35.8756,35.9079,35.8594,35.8837,207859.0
2019-02-13 15:40:00,44.39,44.42,44.23,44.27,196242.0,35.8917,35.916,35.7624,35.7947,196242.0
2019-02-13 15:50:00,44.27,44.28,44.18,44.21,305752.0,35.7947,35.8028,35.7219,35.7462,305752.0
2019-02-14 09:30:00,43.56,43.83,43.53,43.66,312600.0,35.2206,35.439,35.1964,35.3015,312600.0
2019-02-14 09:40:00,43.66,43.68,43.48,43.52,160192.0,35.3015,35.3177,35.156,35.1883,160192.0
2019-02-14 09:50:00,43.53,43.83,43.49,43.81,192345.0,35.1964,35.439,35.164,35.4228,192345.0
2019-02-14 10:00:00,43.82,44.04,43.77,44.02,163357.0,35.4309,35.6088,35.3904,35.5926,163357.0
2019-02-14 10:10:00,44.02,44.19,44.02,44.18,190955.0,35.5926,35.73,35.5926,35.7219,190955.0
2019-02-14 10:20:00,44.18,44.2,44.05,44.08,161521.0,35.7219,35.7381,35.6168,35.6411,161521.0
2019-02-14 10:30:00,44.09,44.25,43.91,43.93,175894.0,35.6492,35.7785,35.5036,35.5198,175894.0
2019-02-14 10:40:00,43.94,44.1,43.92,44.05,96600.0,35.5279,35.6573,35.5117,35.6168,96600.0
2019-02-14 10:50:00,44.05,44.07,43.94,44.03,103632.0,35.6168,35.633,35.5279,35.6007,103632.0
2019-02-14 11:00:00,44.05,44.09,43.89,43.92,147683.0,35.6168,35.6492,35.4875,35.5117,147683.0
2019-02-14 11:10:00,43.92,43.95,43.8,43.88,114962.0,35.5117,35.536,35.4147,35.4794,114962.0
2019-02-14 11:20:00,43.87,43.94,43.83,43.9,135561.0,35.4713,35.5279,35.439,35.4956,135561.0
2019-02-14 11:30:00,43.9,43.9,43.75,43.84,163217.0,35.4956,35.4956,35.3743,35.447,163217.0
2019-02-14 11:40:00,43.84,44.01,43.79,43.98,104579.0,35.447,35.5845,35.4066,35.5602,104579.0
2019-02-14 11:50:00,43.98,44.0,43.96,43.98,76343.0,35.5602,35.5764,35.5441,35.5602,76343.0
2019-02-14 12:00:00,43.99,44.03,43.93,43.99,138103.0,35.5683,35.6007,35.5198,35.5683,138103.0
2019-02-14 12:10:00,43.99,44.09,43.94,44.07,95807.0,35.5683,35.6492,35.5279,35.633,95807.0
2019-02-14 12:20:00,44.08,44.1,44.03,44.07,69120.0,35.6411,35.6573,35.6007,35.633,69120.0
2019-02-14 12:30:00,44.08,44.08,44.0,44.01,51750.0,35.6411,35.6411,35.5764,35.5845,51750.0
2019-02-14 12:40:00,44.01,44.04,43.98,44.0,78194.0,35.5845,35.6088,35.5602,35.5764,78194.0
2019-02-14 12:50:00,44.0,44.02,43.94,43.97,60805.0,35.5764,35.5926,35.5279,35.5522,60805.0
2019-02-14 13:00:00,43.98,44.0,43.94,43.98,52540.0,35.5602,35.5764,35.5279,35.5602,52540.0
2019-02-14 13:10:00,43.98,44.01,43.95,43.97,46749.0,35.5602,35.5845,35.536,35.5522,46749.0
2019-02-14 13:20:00,43.97,43.98,43.91,43.95,72533.0,35.5522,35.5602,35.5036,35.536,72533.0
2019-02-14 13:30:00,43.96,43.99,43.94,43.98,65841.0,35.5441,35.5683,35.5279,35.5602,65841.0
2019-02-14 13:40:00,43.97,44.01,43.94,43.99,55321.0,35.5522,35.5845,35.5279,35.5683,55321.0
2019-02-14 13:50:00,43.98,44.0,43.93,43.98,51499.0,35.5602,35.5764,35.5198,35.5602,51499.0
2019-02-14 14:00:00,43.99,44.0,43.94,43.99,80231.0,35.5683,35.5764,35.5279,35.5683,80231.0
2019-02-14 14:10:00,44.0,44.03,43.99,44.02,49923.0,35.5764,35.6007,35.5683,35.5926,49923.0
2019-02-14 14:20:00,44.01,44.07,44.0,44.04,55357.0,35.5845,35.633,35.5764,35.6088,55357.0
2019-02-14 14:30:00,44.04,44.08,43.98,44.07,62887.0,35.6088,35.6411,35.5602,35.633,62887.0
2019-02-14 14:40:00,44.07,44.09,44.04,44.04,44974.0,35.633,35.6492,35.6088,35.6088,44974.0
2019-02-14 14:50:00,44.04,44.05,43.97,44.0,107768.0,35.6088,35.6168,35.5522,35.5764,107768.0
2019-02-14 15:00:00,44.0,44.16,43.99,44.03,145594.0,35.5764,35.7058,35.5683,35.6007,145594.0
2019-02-14 15:10:00,44.02,44.07,43.99,44.05,109429.0,35.5926,35.633,35.5683,35.6168,109429.0
2019-02-14 15:20:00,44.05,44.06,43.95,43.97,179381.0,35.6168,35.6249,35.536,35.5522,179381.0
2019-02-14 15:30:00,43.97,44.03,43.96,44.0,249729.0,35.5522,35.6007,35.5441,35.5764,249729.0
2019-02-14 15:40:00,43.99,44.0,43.94,43.94,436308.0,35.5683,35.5764,35.5279,35.5279,436308.0
2019-02-14 15:50:00,43.95,43.95,43.78,43.8,447945.0,35.536,35.536,35.3985,35.4147,447945.0
2019-02-15 09:30:00,44.26,44.68,44.23,44.68,525957.0,35.7866,36.1262,35.7624,36.1262,525957.0
2019-02-15 09:40:00,44.68,44.83,44.58,44.76,217091.0,36.1262,36.2475,36.0454,36.1909,217091.0
2019-02-15 09:50:00,44.77,44.81,44.63,44.64,118592.0,36.199,36.2313,36.0858,36.0939,118592.0
2019-02-15 10:00:00,44.64,44.66,44.55,44.63,98454.0,36.0939,36.1101,36.0211,36.0858,98454.0
2019-02-15 10:10:00,44.63,44.68,44.52,44.67,130085.0,36.0858,36.1262,35.9969,36.1181,130085.0
2019-02-15 10:20:00,44.67,44.72,44.62,44.65,90304.0,36.1181,36.1586,36.0777,36.102,90304.0
2019-02-15 10:30:00,44.66,44.71,44.64,44.69,112634.0,36.1101,36.1505,36.0939,36.1343,112634.0
2019-02-15 10:40:00,44.69,44.76,44.66,44.76,146733.0,36.1343,36.1909,36.1101,36.1909,146733.0
2019-02-15 10:50:00,44.76,44.76,44.68,44.75,88201.0,36.1909,36.1909,36.1262,36.1828,88201.0
2019-02-15 11:00:00,44.75,44.86,44.75,44.8,87959.0,36.1828,36.2718,36.1828,36.2233,87959.0
2019-02-15 11:10:00,44.81,44.81,44.71,44.74,66769.0,36.2313,36.2313,36.1505,36.1747,66769.0
2019-02-15 11:20:00,44.74,44.84,44.7,44.79,80549.0,36.1747,36.2556,36.1424,36.2152,80549.0
2019-02-15 11:30:00,44.79,44.81,44.72,44.81,93624.0,36.2152,36.2313,36.1586,36.2313,93624.0
2019-02-15 11:40:00,44.81,44.88,44.74,44.87,117714.0,36.2313,36.2879,36.1747,36.2799,117714.0
2019-02-15 11:50:00,44.86,44.93,44.81,44.92,76547.0,36.2718,36.3284,36.2313,36.3203,76547.0
2019-02-15 12:00:00,44.91,44.92,44.85,44.89,92522.0,36.3122,36.3203,36.2637,36.296,92522.0
2019-02-15 12:10:00,44.88,44.89,44.79,44.81,66554.0,36.2879,36.296,36.2152,36.2313,66554.0
2019-02-15 12:20:00,44.81,44.83,44.76,44.77,70520.0,36.2313,36.2475,36.1909,36.199,70520.0
2019-02-15 12:30:00,44.77,44.79,44.73,44.77,35033.0,36.199,36.2152,36.1667,36.199,35033.0
2019-02-15 12:40:00,44.77,44.81,44.76,44.77,58532.0,36.199,36.2313,36.1909,36.199,58532.0
2019-02-15 12:50:00,44.77,44.78,44.76,44.78,45867.0,36.199,36.2071,36.1909,36.2071,45867.0
2019-02-15 13:00:00,44.77,44.8,44.7,44.73,54951.0,36.199,36.2233,36.1424,36.1667,54951.0
2019-02-15 13:10:00,44.72,44.77,44.71,44.73,58249.0,36.1586,36.199,36.1505,36.1667,58249.0
2019-02-15 13:20:00,44.74,44.77,44.7,44.71,47393.0,36.1747,36.199,36.1424,36.1505,47393.0
2019-02-15 13:30:00,44.7,44.75,44.69,44.75,62458.0,36.1424,36.1828,36.1343,36.1828,62458.0
2019-02-15 13:40:00,44.74,44.75,44.72,44.75,43773.0,36.1747,36.1828,36.1586,36.1828,43773.0
2019-02-15 13:50:00,44.75,44.81,44.75,44.76,48883.0,36.1828,36.2313,36.1828,36.1909,48883.0
2019-02-15 14:00:00,44.76,44.84,44.76,44.79,84949.0,36.1909,36.2556,36.1909,36.2152,84949.0
2019-02-15 14:10:00,44.8,44.86,44.77,44.84,100377.0,36.2233,36.2718,36.199,36.2556,100377.0
2019-02-15 14:20:00,44.84,44.89,44.84,44.85,109653.0,36.2556,36.296,36.2556,36.2637,109653.0
2019-02-15 14:30:00,44.86,44.96,44.86,44.96,226572.0,36.2718,36.3526,36.2718,36.3526,226572.0
2019-02-15 14:40:00,44.96,44.97,44.9,44.91,158536.0,36.3526,36.3607,36.3041,36.3122,158536.0
2019-02-15 14:50:00,44.91,45.02,44.91,45.0,123053.0,36.3122,36.4011,36.3122,36.385,123053.0
2019-02-15 15:00:00,44.99,44.99,44.91,44.94,70984.0,36.3769,36.3769,36.3122,36.3365,70984.0
2019-02-15 15:10:00,44.95,44.95,44.76,44.77,172579.0,36.3445,36.3445,36.1909,36.199,172579.0
2019-02-15 15:20:00,44.76,44.85,44.76,44.84,110293.0,36.1909,36.2637,36.1909,36.2556,110293.0
2019-02-15 15:30:00,44.84,44.94,44.82,44.93,213524.0,36.2556,36.3365,36.2394,36.3284,213524.0
2019-02-15 15:40:00,44.93,44.94,44.88,44.9,196941.0,36.3284,36.3365,36.2879,36.3041,196941.0
2019-02-15 15:50:00,44.9,44.91,44.81,44.87,585623.0,36.3041,36.3122,36.2313,36.2799,585623.0
2019-02-19 09:30:00,44.46,44.77,44.4,44.75,179798.0,35.9483,36.199,35.8998,36.1828,179798.0
2019-02-19 09:40:00,44.75,44.8,44.63,44.69,135003.0,36.1828,36.2233,36.0858,36.1343,135003.0
2019-02-19 09:50:00,44.69,44.83,44.67,44.81,133180.0,36.1343,36.2475,36.1181,36.2313,133180.0
2019-02-19 10:00:00,44.82,44.92,44.79,44.92,136676.0,36.2394,36.3203,36.2152,36.3203,136676.0
2019-02-19 10:10:00,44.93,45.05,44.92,44.93,118060.0,36.3284,36.4254,36.3203,36.3284,118060.0
2019-02-19 10:20:00,44.92,44.99,44.86,44.99,112808.0,36.3203,36.3769,36.2718,36.3769,112808.0
2019-02-19 10:30:00,45.0,45.0,44.79,44.83,216158.0,36.385,36.385,36.2152,36.2475,216158.0
2019-02-19 10:40:00,44.83,44.94,44.78,44.78,165379.0,36.2475,36.3365,36.2071,36.2071,165379.0
2019-02-19 10:50:00,44.79,44.79,44.67,44.71,143880.0,36.2152,36.2152,36.1181,36.1505,143880.0
2019-02-19 11:00:00,44.71,44.78,44.67,44.72,157637.0,36.1505,36.2071,36.1181,36.1586,157637.0
2019-02-19 11:10:00,44.72,44.89,44.71,44.84,255268.0,36.1586,36.296,36.1505,36.2556,255268.0
2019-02-19 11:20:00,44.83,44.9,44.79,44.86,95608.0,36.2475,36.3041,36.2152,36.2718,95608.0
2019-02-19 11:30:00,44.87,44.96,44.86,44.94,108527.0,36.2799,36.3526,36.2718,36.3365,108527.0
2019-02-19 11:40:00,44.94,45.02,44.92,44.97,115136.0,36.3365,36.4011,36.3203,36.3607,115136.0
2019-02-19 11:50:00,44.96,45.08,44.95,45.06,135542.0,36.3526,36.4496,36.3445,36.4335,135542.0
2019-02-19 12:00:00,45.07,45.07,45.0,45.02,106001.0,36.4416,36.4416,36.385,36.4011,106001.0
2019-02-19 12:10:00,45.02,45.04,44.97,44.99,121520.0,36.4011,36.4173,36.3607,36.3769,121520.0
2019-02-19 12:20:00,45.0,45.01,44.95,44.96,111556.0,36.385,36.393,36.3445,36.3526,111556.0
2019-02-19 12:30:00,44.95,44.98,44.91,44.94,135094.0,36.3445,36.3688,36.3122,36.3365,135094.0
2019-02-19 12:40:00,44.94,44.98,44.93,44.93,59604.0,36.3365,36.3688,36.3284,36.3284,59604.0
2019-02-19 12:50:00,44.94,44.97,44.92,44.93,72592.0,36.3365,36.3607,36.3203,36.3284,72592.0
2019-02-19 13:00:00,44.92,44.93,44.82,44.84,91414.0,36.3203,36.3284,36.2394,36.2556,91414.0
2019-02-19 13:10:00,44.83,44.84,44.79,44.8,93396.0,36.2475,36.2556,36.2152,36.2233,93396.0
2019-02-19 13:20:00,44.8,44.86,44.78,44.86,105423.0,36.2233,36.2718,36.2071,36.2718,105423.0
2019-02-19 13:30:00,44.85,44.86,44.78,44.83,76066.0,36.2637,36.2718,36.2071,36.2475,76066.0
2019-02-19 13:40:00,44.83,44.85,44.8,44.82,89352.0,36.2475,36.2637,36.2233,36.2394,89352.0
2019-02-19 13:50:00,44.83,44.91,44.82,44.89,91753.0,36.2475,36.3122,36.2394,36.296,91753.0
2019-02-19 14:00:00,44.89,44.91,44.86,44.87,61308.0,36.296,36.3122,36.2718,36.2799,61308.0
2019-02-19 14:10:00,44.87,44.9,44.84,44.87,119228.0,36.2799,36.3041,36.2556,36.2799,119228.0
2019-02-19 14:20:00,44.88,44.92,44.85,44.9,98488.0,36.2879,36.3203,36.2637,36.3041,98488.0
2019-02-19 14:30:00,44.89,44.94,44.88,44.93,115902.0,36.296,36.3365,36.2879,36.3284,115902.0
2019-02-19 14:40:00,44.93,44.95,44.9,44.92,120871.0,36.3284,36.3445,36.3041,36.3203,120871.0
2019-02-19 14:50:00,44.92,44.94,44.88,44.88,97548.0,36.3203,36.3365,36.2879,36.2879,97548.0
2019-02-19 15:00:00,44.89,44.94,44.87,44.94,118739.0,36.296,36.3365,36.2799,36.3365,118739.0
2019-02-19 15:10:00,44.94,44.96,44.92,44.95,80224.0,36.3365,36.3526,36.3203,36.3445,80224.0
2019-02-19 15:20:00,44.96,44.96,44.91,44.94,100999.0,36.3526,36.3526,36.3122,36.3365,100999.0
2019-02-19 15:30:00,44.94,45.0,44.93,44.95,138013.0,36.3365,36.385,36.3284,36.3445,138013.0
2019-02-19 15:40:00,44.95,45.0,44.87,44.88,176291.0,36.3445,36.385,36.2799,36.2879,176291.0
2019-02-19 15:50:00,44.87,44.89,44.73,44.75,545496.0,36.2799,36.296,36.1667,36.1828,545496.0
2019-02-20 09:30:00,44.81,44.92,44.7,44.84,322534.0,36.2313,36.3203,36.1424,36.2556,322534.0
2019-02-20 09:40:00,44.84,44.89,44.72,44.8,280656.0,36.2556,36.296,36.1586,36.2233,280656.0
2019-02-20 09:50:00,44.8,44.86,44.77,44.85,313483.0,36.2233,36.2718,36.199,36.2637,313483.0
2019-02-20 10:00:00,44.84,44.95,44.84,44.85,471355.0,36.2556,36.3445,36.2556,36.2637,471355.0
2019-02-20 10:10:00,44.84,44.86,44.69,44.75,185620.0,36.2556,36.2718,36.1343,36.1828,185620.0
2019-02-20 10:20:00,44.75,44.8,44.7,44.76,118527.0,36.1828,36.2233,36.1424,36.1909,118527.0
2019-02-20 10:30:00,44.77,44.84,44.74,44.82,162359.0,36.199,36.2556,36.1747,36.2394,162359.0
2019-02-20 10:40:00,44.83,44.88,44.79,44.86,153362.0,36.2475,36.2879,36.2152,36.2718,153362.0
2019-02-20 10:50:00,44.87,44.88,44.8,44.8,256471.0,36.2799,36.2879,36.2233,36.2233,256471.0
2019-02-20 11:00:00,44.8,44.86,44.79,44.84,131314.0,36.2233,36.2718,36.2152,36.2556,131314.0
2019-02-20 11:10:00,44.84,44.9,44.83,44.9,115945.0,36.2556,36.3041,36.2475,36.3041,115945.0
2019-02-20 11:20:00,44.89,44.92,44.84,44.88,125711.0,36.296,36.3203,36.2556,36.2879,125711.0
2019-02-20 11:30:00,44.88,44.89,44.79,44.88,98262.0,36.2879,36.296,36.2152,36.2879,98262.0
2019-02-20 11:40:00,44.87,44.94,44.83,44.94,89363.0,36.2799,36.3365,36.2475,36.3365,89363.0
2019-02-20 11:50:00,44.93,44.96,44.93,44.95,116052.0,36.3284,36.3526,36.3284,36.3445,116052.0
2019-02-20 12:00:00,44.96,44.99,44.93,44.96,133940.0,36.3526,36.3769,36.3284,36.3526,133940.0
2019-02-20 12:10:00,44.97,44.98,44.93,44.95,140493.0,36.3607,36.3688,36.3284,36.3445,140493.0
2019-02-20 12:20:00,44.94,44.97,44.92,44.96,107284.0,36.3365,36.3607,36.3203,36.3526,107284.0
2019-02-20 12:30:00,44.96,45.01,44.94,44.97,153837.0,36.3526,36.393,36.3365,36.3607,153837.0
2019-02-20 12:40:00,44.97,45.0,44.92,44.99,112652.0,36.3607,36.385,36.3203,36.3769,112652.0
2019-02-20 12:50:00,44.98,45.0,44.96,44.97,81507.0,36.3688,36.385,36.3526,36.3607,81507.0
2019-02-20 13:00:00,44.96,45.03,44.93,45.02,136904.0,36.3526,36.4092,36.3284,36.4011,136904.0
2019-02-20 13:10:00,45.03,45.06,45.01,45.05,62294.0,36.4092,36.4335,36.393,36.4254,62294.0
2019-02-20 13:20:00,45.05,45.1,45.03,45.1,177672.0,36.4254,36.4658,36.4092,36.4658,177672.0
2019-02-20 13:30:00,45.09,45.11,45.06,45.09,73600.0,36.4577,36.4739,36.4335,36.4577,73600.0
2019-02-20 13:40:00,45.09,45.13,45.09,45.09,75183.0,36.4577,36.4901,36.4577,36.4577,75183.0
2019-02-20 13:50:00,45.09,45.16,45.08,45.12,90469.0,36.4577,36.5143,36.4496,36.482,90469.0
2019-02-20 14:00:00,45.12,45.23,45.05,45.16,212074.0,36.482,36.5709,36.4254,36.5143,212074.0
2019-02-20 14:10:00,45.17,45.19,45.02,45.03,167643.0,36.5224,36.5386,36.4011,36.4092,167643.0
2019-02-20 14:20:00,45.03,45.05,44.96,45.04,212299.0,36.4092,36.4254,36.3526,36.4173,212299.0
2019-02-20 14:30:00,45.05,45.16,45.04,45.13,177822.0,36.4254,36.5143,36.4173,36.4901,177822.0
2019-02-20 14:40:00,45.13,45.13,45.07,45.12,115038.0,36.4901,36.4901,36.4416,36.482,115038.0
2019-02-20 14:50:00,45.12,45.15,45.08,45.1,96185.0,36.482,36.5062,36.4496,36.4658,96185.0
2019-02-20 15:00:00,45.1,45.12,45.06,45.09,109596.0,36.4658,36.482,36.4335,36.4577,109596.0
2019-02-20 15:10:00,45.09,45.12,45.05,45.08,177440.0,36.4577,36.482,36.4254,36.4496,177440.0
2019-02-20 15:20:00,45.09,45.13,45.08,45.1,145587.0,36.4577,36.4901,36.4496,36.4658,145587.0
2019-02-20 15:30:00,45.11,45.14,45.06,45.13,162872.0,36.4739,36.4982,36.4335,36.4901,162872.0
2019-02-20 15:40:00,45.13,45.14,45.1,45.12,249527.0,36.4901,36.4982,36.4658,36.482,249527.0
2019-02-20 15:50:00,45.13,45.13,45.0,45.05,773382.0,36.4901,36.4901,36.385,36.4254,773382.0
2019-02-21 09:30:00,45.0,45.14,44.96,45.02,244108.0,36.385,36.4982,36.3526,36.4011,244108.0
2019-02-21 09:40:00,45.01,45.24,44.98,45.09,346490.0,36.393,36.579,36.3688,36.4577,346490.0
2019-02-21 09:50:00,45.09,45.24,45.08,45.19,304704.0,36.4577,36.579,36.4496,36.5386,304704.0
2019-02-21 10:00:00,45.2,45.28,45.14,45.2,279184.0,36.5467,36.6114,36.4982,36.5467,279184.0
2019-02-21 10:10:00,45.2,45.22,45.03,45.14,110095.0,36.5467,36.5628,36.4092,36.4982,110095.0
2019-02-21 10:20:00,45.14,45.18,45.03,45.04,182805.0,36.4982,36.5305,36.4092,36.4173,182805.0
2019-02-21 10:30:00,45.05,45.12,45.02,45.06,219276.0,36.4254,36.482,36.4011,36.4335,219276.0
2019-02-21 10:40:00,45.05,45.06,44.93,44.96,90384.0,36.4254,36.4335,36.3284,36.3526,90384.0
2019-02-21 10:50:00,44.95,44.99,44.91,44.91,75316.0,36.3445,36.3769,36.3122,36.3122,75316.0
2019-02-21 11:00:00,44.91,44.94,44.82,44.84,114378.0,36.3122,36.3365,36.2394,36.2556,114378.0
2019-02-21 11:10:00,44.85,44.97,44.85,44.91,89280.0,36.2637,36.3607,36.2637,36.3122,89280.0
2019-02-21 11:20:00,44.91,44.93,44.81,44.82,66740.0,36.3122,36.3284,36.2313,36.2394,66740.0
2019-02-21 11:30:00,44.81,44.81,44.74,44.79,96611.0,36.2313,36.2313,36.1747,36.2152,96611.0
2019-02-21 11:40:00,44.79,44.82,44.74,44.76,106273.0,36.2152,36.2394,36.1747,36.1909,106273.0
2019-02-21 11:50:00,44.75,44.86,44.71,44.82,111771.0,36.1828,36.2718,36.1505,36.2394,111771.0
2019-02-21 12:00:00,44.82,44.86,44.8,44.85,77803.0,36.2394,36.2718,36.2233,36.2637,77803.0
2019-02-21 12:10:00,44.84,44.86,44.82,44.84,43730.0,36.2556,36.2718,36.2394,36.2556,43730.0
2019-02-21 12:20:00,44.84,44.89,44.83,44.84,75542.0,36.2556,36.296,36.2475,36.2556,75542.0
2019-02-21 12:30:00,44.84,44.9,44.83,44.84,75200.0,36.2556,36.3041,36.2475,36.2556,75200.0
2019-02-21 12:40:00,44.85,44.88,44.85,44.85,39436.0,36.2637,36.2879,36.2637,36.2637,39436.0
2019-02-21 12:50:00,44.85,44.94,44.85,44.93,67296.0,36.2637,36.3365,36.2637,36.3284,67296.0
2019-02-21 13:00:00,44.93,44.94,44.86,44.86,41191.0,36.3284,36.3365,36.2718,36.2718,41191.0
2019-02-21 13:10:00,44.86,44.87,44.82,44.83,78814.0,36.2718,36.2799,36.2394,36.2475,78814.0
2019-02-21 13:20:00,44.83,44.85,44.82,44.83,61537.0,36.2475,36.2637,36.2394,36.2475,61537.0
2019-02-21 13:30:00,44.84,44.84,44.79,44.79,58564.0,36.2556,36.2556,36.2152,36.2152,58564.0
2019-02-21 13:40:00,44.8,44.82,44.79,44.81,35719.0,36.2233,36.2394,36.2152,36.2313,35719.0
2019-02-21 13:50:00,44.81,44.82,44.79,44.82,124760.0,36.2313,36.2394,36.2152,36.2394,124760.0
2019-02-21 14:00:00,44.81,44.84,44.81,44.82,74741.0,36.2313,36.2556,36.2313,36.2394,74741.0
2019-02-21 14:10:00,44.83,44.83,44.69,44.71,97676.0,36.2475,36.2475,36.1343,36.1505,97676.0
2019-02-21 14:20:00,44.71,44.72,44.66,44.72,83865.0,36.1505,36.1586,36.1101,36.1586,83865.0
2019-02-21 14:30:00,44.72,44.74,44.68,44.7,86452.0,36.1586,36.1747,36.1262,36.1424,86452.0
2019-02-21 14:40:00,44.7,44.76,44.66,44.67,110881.0,36.1424,36.1909,36.1101,36.1181,110881.0
2019-02-21 14:50:00,44.68,44.68,44.55,44.58,505930.0,36.1262,36.1262,36.0211,36.0454,505930.0
2019-02-21 15:00:00,44.59,44.72,44.55,44.7,107300.0,36.0535,36.1586,36.0211,36.1424,107300.0
2019-02-21 15:10:00,44.7,44.73,44.67,44.68,88505.0,36.1424,36.1667,36.1181,36.1262,88505.0
2019-02-21 15:20:00,44.68,44.71,44.67,44.69,73201.0,36.1262,36.1505,36.1181,36.1343,73201.0
2019-02-21 15:30:00,44.7,44.72,44.6,44.69,160246.0,36.1424,36.1586,36.0615,36.1343,160246.0
2019-02-21 15:40:00,44.7,44.76,44.67,44.72,188779.0,36.1424,36.1909,36.1181,36.1586,188779.0
2019-02-21 15:50:00,44.73,44.85,44.72,44.76,394144.0,36.1667,36.2637,36.1586,36.1909,394144.0
2019-02-22 09:30:00,44.76,45.02,44.76,44.86,117797.0,36.1909,36.4011,36.1909,36.2718,117797.0
2019-02-22 09:40:00,44.85,44.99,44.81,44.84,88906.0,36.2637,36.3769,36.2313,36.2556,88906.0
2019-02-22 09:50:00,44.84,44.93,44.81,44.82,75930.0,36.2556,36.3284,36.2313,36.2394,75930.0
2019-02-22 10:00:00,44.82,44.83,44.67,44.77,302123.0,36.2394,36.2475,36.1181,36.199,302123.0
2019-02-22 10:10:00,44.78,44.86,44.75,44.84,171937.0,36.2071,36.2718,36.1828,36.2556,171937.0
2019-02-22 10:20:00,44.84,44.86,44.75,44.79,76353.0,36.2556,36.2718,36.1828,36.2152,76353.0
2019-02-22 10:30:00,44.79,44.81,44.69,44.72,109837.0,36.2152,36.2313,36.1343,36.1586,109837.0
2019-02-22 10:40:00,44.72,44.82,44.71,44.8,102220.0,36.1586,36.2394,36.1505,36.2233,102220.0
2019-02-22 10:50:00,44.8,44.92,44.77,44.91,95070.0,36.2233,36.3203,36.199,36.3122,95070.0
2019-02-22 11:00:00,44.9,44.97,44.87,44.97,169083.0,36.3041,36.3607,36.2799,36.3607,169083.0
2019-02-22 11:10:00,44.96,45.08,44.94,45.07,156378.0,36.3526,36.4496,36.3365,36.4416,156378.0
2019-02-22 11:20:00,45.07,45.08,45.01,45.03,68669.0,36.4416,36.4496,36.393,36.4092,68669.0
2019-02-22 11:30:00,45.04,45.06,44.98,45.02,223330.0,36.4173,36.4335,36.3688,36.4011,223330.0
2019-02-22 11:40:00,45.02,45.03,44.96,44.98,83308.0,36.4011,36.4092,36.3526,36.3688,83308.0
2019-02-22 11:50:00,44.99,45.0,44.93,44.97,76857.0,36.3769,36.385,36.3284,36.3607,76857.0
2019-02-22 12:00:00,44.97,45.01,44.95,44.96,70474.0,36.3607,36.393,36.3445,36.3526,70474.0
2019-02-22 12:10:00,44.96,44.97,44.89,44.9,39290.0,36.3526,36.3607,36.296,36.3041,39290.0
2019-02-22 12:20:00,44.9,44.94,44.89,44.91,118571.0,36.3041,36.3365,36.296,36.3122,118571.0
2019-02-22 12:30:00,44.91,44.93,44.86,44.92,69361.0,36.3122,36.3284,36.2718,36.3203,69361.0
2019-02-22 12:40:00,44.91,44.96,44.89,44.94,47471.0,36.3122,36.3526,36.296,36.3365,47471.0
2019-02-22 12:50:00,44.94,44.99,44.9,44.97,37893.0,36.3365,36.3769,36.3041,36.3607,37893.0
2019-02-22 13:00:00,44.97,44.97,44.91,44.95,39303.0,36.3607,36.3607,36.3122,36.3445,39303.0
2019-02-22 13:10:00,44.95,44.96,44.88,44.91,50536.0,36.3445,36.3526,36.2879,36.3122,50536.0
2019-02-22 13:20:00,44.92,44.95,44.89,44.93,58846.0,36.3203,36.3445,36.296,36.3284,58846.0
2019-02-22 13:30:00,44.94,44.97,44.89,44.89,42866.0,36.3365,36.3607,36.296,36.296,42866.0
2019-02-22 13:40:00,44.9,44.9,44.87,44.87,58010.0,36.3041,36.3041,36.2799,36.2799,58010.0
2019-02-22 13:50:00,44.87,44.89,44.85,44.88,53460.0,36.2799,36.296,36.2637,36.2879,53460.0
2019-02-22 14:00:00,44.88,44.89,44.83,44.89,49997.0,36.2879,36.296,36.2475,36.296,49997.0
2019-02-22 14:10:00,44.89,44.91,44.84,44.84,56265.0,36.296,36.3122,36.2556,36.2556,56265.0
2019-02-22 14:20:00,44.85,44.87,44.83,44.84,43963.0,36.2637,36.2799,36.2475,36.2556,43963.0
2019-02-22 14:30:00,44.85,44.86,44.73,44.76,132362.0,36.2637,36.2718,36.1667,36.1909,132362.0
2019-02-22 14:40:00,44.77,44.79,44.73,44.75,85027.0,36.199,36.2152,36.1667,36.1828,85027.0
2019-02-22 14:50:00,44.74,44.78,44.73,44.73,141111.0,36.1747,36.2071,36.1667,36.1667,141111.0
2019-02-22 15:00:00,44.73,44.8,44.72,44.78,85320.0,36.1667,36.2233,36.1586,36.2071,85320.0
2019-02-22 15:10:00,44.79,44.84,44.78,44.81,79069.0,36.2152,36.2556,36.2071,36.2313,79069.0
2019-02-22 15:20:00,44.81,44.85,44.81,44.82,142727.0,36.2313,36.2637,36.2313,36.2394,142727.0
2019-02-22 15:30:00,44.83,44.83,44.75,44.75,156334.0,36.2475,36.2475,36.1828,36.1828,156334.0
2019-02-22 15:40:00,44.75,44.83,44.74,44.74,199524.0,36.1828,36.2475,36.1747,36.1747,199524.0
2019-02-22 15:50:00,44.75,44.78,44.71,44.74,382707.0,36.1828,36.2071,36.1505,36.1747,382707.0
2019-02-25 09:30:00,45.14,45.29,45.11,45.23,200253.0,36.4982,36.6194,36.4739,36.5709,200253.0
2019-02-25 09:40:00,45.25,45.26,45.09,45.23,201784.0,36.5871,36.5952,36.4577,36.5709,201784.0
2019-02-25 09:50:00,45.23,45.36,45.22,45.3,133455.0,36.5709,36.676,36.5628,36.6275,133455.0
2019-02-25 10:00:00,45.3,45.38,45.24,45.36,139169.0,36.6275,36.6922,36.579,36.676,139169.0
2019-02-25 10:10:00,45.36,45.43,45.33,45.38,122311.0,36.676,36.7326,36.6518,36.6922,122311.0
2019-02-25 10:20:00,45.38,45.4,45.28,45.32,105687.0,36.6922,36.7084,36.6114,36.6437,105687.0
2019-02-25 10:30:00,45.31,45.47,45.3,45.47,283510.0,36.6356,36.765,36.6275,36.765,283510.0
2019-02-25 10:40:00,45.47,45.48,45.38,45.46,245840.0,36.765,36.7731,36.6922,36.7569,245840.0
2019-02-25 10:50:00,45.46,45.52,45.42,45.49,91443.0,36.7569,36.8054,36.7246,36.7812,91443.0
2019-02-25 11:00:00,45.49,45.52,45.44,45.44,69146.0,36.7812,36.8054,36.7407,36.7407,69146.0
2019-02-25 11:10:00,45.45,45.49,45.44,45.48,44825.0,36.7488,36.7812,36.7407,36.7731,44825.0
2019-02-25 11:20:00,45.48,45.55,45.47,45.54,225806.0,36.7731,36.8297,36.765,36.8216,225806.0
2019-02-25 11:30:00,45.54,45.59,45.51,45.53,129901.0,36.8216,36.862,36.7973,36.8135,129901.0
2019-02-25 11:40:00,45.54,45.64,45.52,45.64,139064.0,36.8216,36.9024,36.8054,36.9024,139064.0
2019-02-25 11:50:00,45.64,45.64,45.59,45.63,101142.0,36.9024,36.9024,36.862,36.8944,101142.0
2019-02-25 12:00:00,45.63,45.66,45.59,45.61,89492.0,36.8944,36.9186,36.862,36.8782,89492.0
2019-02-25 12:10:00,45.6,45.63,45.57,45.59,72933.0,36.8701,36.8944,36.8458,36.862,72933.0
2019-02-25 12:20:00,45.59,45.6,45.53,45.54,65732.0,36.862,36.8701,36.8135,36.8216,65732.0
2019-02-25 12:30:00,45.54,45.55,45.5,45.52,55009.0,36.8216,36.8297,36.7892,36.8054,55009.0
2019-02-25 12:40:00,45.53,45.56,45.52,45.55,80571.0,36.8135,36.8378,36.8054,36.8297,80571.0
2019-02-25 12:50:00,45.56,45.57,45.44,45.47,70889.0,36.8378,36.8458,36.7407,36.765,70889.0
2019-02-25 13:00:00,45.48,45.51,45.46,45.48,58683.0,36.7731,36.7973,36.7569,36.7731,58683.0
2019-02-25 13:10:00,45.48,45.49,45.41,45.42,79365.0,36.7731,36.7812,36.7165,36.7246,79365.0
2019-02-25 13:20:00,45.42,45.45,45.41,45.43,52492.0,36.7246,36.7488,36.7165,36.7326,52492.0
2019-02-25 13:30:00,45.44,45.44,45.33,45.34,65761.0,36.7407,36.7407,36.6518,36.6599,65761.0
2019-02-25 13:40:00,45.35,45.4,45.35,45.39,85353.0,36.668,36.7084,36.668,36.7003,85353.0
2019-02-25 13:50:00,45.39,45.42,45.38,45.42,46673.0,36.7003,36.7246,36.6922,36.7246,46673.0
2019-02-25 14:00:00,45.42,45.45,45.4,45.43,55112.0,36.7246,36.7488,36.7084,36.7326,55112.0
2019-02-25 14:10:00,45.44,45.45,45.42,45.45,30774.0,36.7407,36.7488,36.7246,36.7488,30774.0
2019-02-25 14:20:00,45.44,45.44,45.34,45.35,77671.0,36.7407,36.7407,36.6599,36.668,77671.0
2019-02-25 14:30:00,45.35,45.36,45.27,45.29,74434.0,36.668,36.676,36.6033,36.6194,74434.0
2019-02-25 14:40:00,45.29,45.31,45.26,45.26,92973.0,36.6194,36.6356,36.5952,36.5952,92973.0
2019-02-25 14:50:00,45.26,45.28,45.22,45.26,86520.0,36.5952,36.6114,36.5628,36.5952,86520.0
2019-02-25 15:00:00,45.27,45.29,45.22,45.22,108446.0,36.6033,36.6194,36.5628,36.5628,108446.0
2019-02-25 15:10:00,45.23,45.28,45.21,45.28,97376.0,36.5709,36.6114,36.5548,36.6114,97376.0
2019-02-25 15:20:00,45.28,45.29,45.19,45.2,97849.0,36.6114,36.6194,36.5386,36.5467,97849.0
2019-02-25 15:30:00,45.2,45.28,45.19,45.24,214951.0,36.5467,36.6114,36.5386,36.579,214951.0
2019-02-25 15:40:00,45.24,45.29,45.21,45.22,243895.0,36.579,36.6194,36.5548,36.5628,243895.0
2019-02-25 15:50:00,45.22,45.28,45.2,45.26,717339.0,36.5628,36.6114,36.5467,36.5952,717339.0
2019-02-26 09:30:00,44.95,45.35,44.93,45.29,191613.0,36.3445,36.668,36.3284,36.6194,191613.0
2019-02-26 09:40:00,45.29,45.31,45.17,45.25,103124.0,36.6194,36.6356,36.5224,36.5871,103124.0
2019-02-26 09:50:00,45.25,45.39,45.24,45.3,90617.0,36.5871,36.7003,36.579,36.6275,90617.0
2019-02-26 10:00:00,45.31,45.48,45.3,45.41,92619.0,36.6356,36.7731,36.6275,36.7165,92619.0
2019-02-26 10:10:00,45.41,45.44,45.35,45.36,147289.0,36.7165,36.7407,36.668,36.676,147289.0
2019-02-26 10:20:00,45.36,45.51,45.32,45.42,233242.0,36.676,36.7973,36.6437,36.7246,233242.0
2019-02-26 10:30:00,45.41,45.51,45.41,45.48,167164.0,36.7165,36.7973,36.7165,36.7731,167164.0
2019-02-26 10:40:00,45.48,45.49,45.43,45.47,131677.0,36.7731,36.7812,36.7326,36.765,131677.0
2019-02-26 10:50:00,45.47,45.47,45.32,45.34,88884.0,36.765,36.765,36.6437,36.6599,88884.0
2019-02-26 11:00:00,45.34,45.43,45.32,45.42,129845.0,36.6599,36.7326,36.6437,36.7246,129845.0
2019-02-26 11:10:00,45.41,45.48,45.36,45.43,205236.0,36.7165,36.7731,36.676,36.7326,205236.0
2019-02-26 11:20:00,45.43,45.45,45.36,45.42,134450.0,36.7326,36.7488,36.676,36.7246,134450.0
2019-02-26 11:30:00,45.42,45.47,45.4,45.4,179074.0,36.7246,36.765,36.7084,36.7084,179074.0
2019-02-26 11:40:00,45.4,45.43,45.37,45.4,149522.0,36.7084,36.7326,36.6841,36.7084,149522.0
2019-02-26 11:50:00,45.4,45.4,45.37,45.39,145319.0,36.7084,36.7084,36.6841,36.7003,145319.0
2019-02-26 12:00:00,45.39,45.4,45.34,45.34,62672.0,36.7003,36.7084,36.6599,36.6599,62672.0
2019-02-26 12:10:00,45.34,45.34,45.25,45.27,119620.0,36.6599,36.6599,36.5871,36.6033,119620.0
2019-02-26 12:20:00,45.27,45.3,45.24,45.29,83313.0,36.6033,36.6275,36.579,36.6194,83313.0
2019-02-26 12:30:00,45.3,45.31,45.2,45.21,307790.0,36.6275,36.6356,36.5467,36.5548,307790.0
2019-02-26 12:40:00,45.2,45.25,45.12,45.12,71026.0,36.5467,36.5871,36.482,36.482,71026.0
2019-02-26 12:50:00,45.13,45.19,45.13,45.15,54625.0,36.4901,36.5386,36.4901,36.5062,54625.0
2019-02-26 13:00:00,45.15,45.16,45.03,45.04,63663.0,36.5062,36.5143,36.4092,36.4173,63663.0
2019-02-26 13:10:00,45.04,45.1,45.04,45.05,73161.0,36.4173,36.4658,36.4173,36.4254,73161.0
2019-02-26 13:20:00,45.06,45.1,45.04,45.04,48095.0,36.4335,36.4658,36.4173,36.4173,48095.0
2019-02-26 13:30:00,45.04,45.05,44.97,44.98,58800.0,36.4173,36.4254,36.3607,36.3688,58800.0
2019-02-26 13:40:00,44.98,45.0,44.94,44.96,90319.0,36.3688,36.385,36.3365,36.3526,90319.0
2019-02-26 13:50:00,44.97,44.97,44.91,44.96,74396.0,36.3607,36.3607,36.3122,36.3526,74396.0
2019-02-26 14:00:00,44.96,45.04,44.95,44.97,126393.0,36.3526,36.4173,36.3445,36.3607,126393.0
2019-02-26 14:10:00,44.96,44.99,44.93,44.98,103141.0,36.3526,36.3769,36.3284,36.3688,103141.0
2019-02-26 14:20:00,44.98,44.98,44.92,44.95,97510.0,36.3688,36.3688,36.3203,36.3445,97510.0
2019-02-26 14:30:00,44.95,44.96,44.86,44.88,314064.0,36.3445,36.3526,36.2718,36.2879,314064.0
2019-02-26 14:40:00,44.88,44.88,44.84,44.86,193149.0,36.2879,36.2879,36.2556,36.2718,193149.0
2019-02-26 14:50:00,44.86,44.86,44.79,44.85,196264.0,36.2718,36.2718,36.2152,36.2637,196264.0
2019-02-26 15:00:00,44.85,44.97,44.84,44.95,134465.0,36.2637,36.3607,36.2556,36.3445,134465.0
2019-02-26 15:10:00,44.95,45.02,44.93,44.98,100603.0,36.3445,36.4011,36.3284,36.3688,100603.0
2019-02-26 15:20:00,44.98,45.01,44.94,44.96,92825.0,36.3688,36.393,36.3365,36.3526,92825.0
2019-02-26 15:30:00,44.96,45.0,44.88,44.89,153746.0,36.3526,36.385,36.2879,36.296,153746.0
2019-02-26 15:40:00,44.89,44.9,44.78,44.78,200676.0,36.296,36.3041,36.2071,36.2071,200676.0
2019-02-26 15:50:00,44.79,44.8,44.63,44.65,556453.0,36.2152,36.2233,36.0858,36.102,556453.0
2019-02-27 09:30:00,44.62,44.92,44.51,44.85,201262.0,36.0777,36.3203,35.9888,36.2637,201262.0
2019-02-27 09:40:00,44.85,44.96,44.82,44.89,167147.0,36.2637,36.3526,36.2394,36.296,167147.0
2019-02-27 09:50:00,44.89,45.0,44.88,45.0,205205.0,36.296,36.385,36.2879,36.385,205205.0
2019-02-27 10:00:00,44.97,45.05,44.86,44.99,147536.0,36.3607,36.4254,36.2718,36.3769,147536.0
2019-02-27 10:10:00,44.99,44.99,44.77,44.91,128236.0,36.3769,36.3769,36.199,36.3122,128236.0
2019-02-27 10:20:00,44.9,44.9,44.71,44.81,130877.0,36.3041,36.3041,36.1505,36.2313,130877.0
2019-02-27 10:30:00,44.82,44.86,44.75,44.86,110026.0,36.2394,36.2718,36.1828,36.2718,110026.0
2019-02-27 10:40:00,44.86,44.9,44.81,44.9,88119.0,36.2718,36.3041,36.2313,36.3041,88119.0
2019-02-27 10:50:00,44.89,44.92,44.83,44.91,148947.0,36.296,36.3203,36.2475,36.3122,148947.0
2019-02-27 11:00:00,44.93,44.95,44.84,44.9,142687.0,36.3284,36.3445,36.2556,36.3041,142687.0
2019-02-27 11:10:00,44.9,44.91,44.85,44.9,69581.0,36.3041,36.3122,36.2637,36.3041,69581.0
2019-02-27 11:20:00,44.89,44.92,44.84,44.89,120742.0,36.296,36.3203,36.2556,36.296,120742.0
2019-02-27 11:30:00,44.89,45.04,44.83,44.9,4245757.0,36.296,36.4173,36.2475,36.3041,4245757.0
2019-02-27 11:40:00,44.91,44.97,44.88,44.93,137864.0,36.3122,36.3607,36.2879,36.3284,137864.0
2019-02-27 11:50:00,44.94,44.99,44.93,44.93,93833.0,36.3365,36.3769,36.3284,36.3284,93833.0
2019-02-27 12:00:00,44.93,44.95,44.89,44.93,93162.0,36.3284,36.3445,36.296,36.3284,93162.0
2019-02-27 12:10:00,44.93,44.96,44.89,44.94,76932.0,36.3284,36.3526,36.296,36.3365,76932.0
2019-02-27 12:20:00,44.94,44.96,44.88,44.91,61079.0,36.3365,36.3526,36.2879,36.3122,61079.0
2019-02-27 12:30:00,44.91,45.02,44.91,45.02,53707.0,36.3122,36.4011,36.3122,36.4011,53707.0
2019-02-27 12:40:00,45.03,45.05,44.96,44.98,122996.0,36.4092,36.4254,36.3526,36.3688,122996.0
2019-02-27 12:50:00,44.97,44.99,44.88,44.91,56458.0,36.3607,36.3769,36.2879,36.3122,56458.0
2019-02-27 13:00:00,44.91,44.94,44.87,44.92,97455.0,36.3122,36.3365,36.2799,36.3203,97455.0
2019-02-27 13:10:00,44.92,44.98,44.91,44.98,59835.0,36.3203,36.3688,36.3122,36.3688,59835.0
2019-02-27 13:20:00,44.98,45.07,44.98,45.0,84378.0,36.3688,36.4416,36.3688,36.385,84378.0
2019-02-27 13:30:00,45.0,45.02,44.96,44.97,195193.0,36.385,36.4011,36.3526,36.3607,195193.0
2019-02-27 13:40:00,44.97,44.98,44.92,44.92,51521.0,36.3607,36.3688,36.3203,36.3203,51521.0
2019-02-27 13:50:00,44.93,44.98,44.92,44.98,105329.0,36.3284,36.3688,36.3203,36.3688,105329.0
2019-02-27 14:00:00,44.98,44.98,44.9,44.95,217144.0,36.3688,36.3688,36.3041,36.3445,217144.0
2019-02-27 14:10:00,44.95,45.03,44.94,45.01,98910.0,36.3445,36.4092,36.3365,36.393,98910.0
2019-02-27 14:20:00,45.02,45.03,44.96,45.0,138502.0,36.4011,36.4092,36.3526,36.385,138502.0
2019-02-27 14:30:00,45.01,45.02,44.97,45.01,125513.0,36.393,36.4011,36.3607,36.393,125513.0
2019-02-27 14:40:00,45.0,45.04,44.96,44.98,169833.0,36.385,36.4173,36.3526,36.3688,169833.0
2019-02-27 14:50:00,44.98,45.05,44.95,45.03,150275.0,36.3688,36.4254,36.3445,36.4092,150275.0
2019-02-27 15:00:00,45.02,45.12,45.01,45.11,86476.0,36.4011,36.482,36.393,36.4739,86476.0
2019-02-27 15:10:00,45.11,45.12,45.05,45.09,188294.0,36.4739,36.482,36.4254,36.4577,188294.0
2019-02-27 15:20:00,45.08,45.11,45.04,45.05,133405.0,36.4496,36.4739,36.4173,36.4254,133405.0
2019-02-27 15:30:00,45.04,45.05,45.0,45.04,152797.0,36.4173,36.4254,36.385,36.4173,152797.0
2019-02-27 15:40:00,45.03,45.04,44.99,45.02,221459.0,36.4092,36.4173,36.3769,36.4011,221459.0
2019-02-27 15:50:00,45.02,45.02,44.96,45.0,520023.0,36.4011,36.4011,36.3526,36.385,520023.0
2019-02-28 09:30:00,45.0,45.15,44.81,45.1,221713.0,36.385,36.5062,36.2313,36.4658,221713.0
2019-02-28 09:40:00,45.1,45.15,44.99,45.03,146330.0,36.4658,36.5062,36.3769,36.4092,146330.0
2019-02-28 09:50:00,45.04,45.16,44.99,45.15,270219.0,36.4173,36.5143,36.3769,36.5062,270219.0
2019-02-28 10:00:00,45.15,45.26,45.08,45.09,678407.0,36.5062,36.5952,36.4496,36.4577,678407.0
2019-02-28 10:10:00,45.09,45.27,45.09,45.21,132761.0,36.4577,36.6033,36.4577,36.5548,132761.0
2019-02-28 10:20:00,45.21,45.22,45.08,45.16,208033.0,36.5548,36.5628,36.4496,36.5143,208033.0
2019-02-28 10:30:00,45.16,45.21,45.1,45.11,79563.0,36.5143,36.5548,36.4658,36.4739,79563.0
2019-02-28 10:40:00,45.11,45.11,44.96,44.97,82480.0,36.4739,36.4739,36.3526,36.3607,82480.0
2019-02-28 10:50:00,44.97,45.06,44.92,45.02,101679.0,36.3607,36.4335,36.3203,36.4011,101679.0
2019-02-28 11:00:00,45.02,45.08,45.02,45.05,110374.0,36.4011,36.4496,36.4011,36.4254,110374.0
2019-02-28 11:10:00,45.05,45.11,45.04,45.11,77962.0,36.4254,36.4739,36.4173,36.4739,77962.0
2019-02-28 11:20:00,45.1,45.18,45.1,45.16,92158.0,36.4658,36.5305,36.4658,36.5143,92158.0
2019-02-28 11:30:00,45.16,45.22,45.14,45.21,264877.0,36.5143,36.5628,36.4982,36.5548,264877.0
2019-02-28 11:40:00,45.21,45.26,45.17,45.26,209918.0,36.5548,36.5952,36.5224,36.5952,209918.0
2019-02-28 11:50:00,45.26,45.26,45.18,45.22,186428.0,36.5952,36.5952,36.5305,36.5628,186428.0
2019-02-28 12:00:00,45.22,45.25,45.21,45.23,74828.0,36.5628,36.5871,36.5548,36.5709,74828.0
2019-02-28 12:10:00,45.23,45.23,45.18,45.21,48150.0,36.5709,36.5709,36.5305,36.5548,48150.0
2019-02-28 12:20:00,45.22,45.26,45.21,45.25,73073.0,36.5628,36.5952,36.5548,36.5871,73073.0
2019-02-28 12:30:00,45.24,45.25,45.2,45.24,97768.0,36.579,36.5871,36.5467,36.579,97768.0
2019-02-28 12:40:00,45.24,45.3,45.24,45.29,80652.0,36.579,36.6275,36.579,36.6194,80652.0
2019-02-28 12:50:00,45.28,45.35,45.28,45.34,95623.0,36.6114,36.668,36.6114,36.6599,95623.0
2019-02-28 13:00:00,45.35,45.35,45.32,45.33,94336.0,36.668,36.668,36.6437,36.6518,94336.0
2019-02-28 13:10:00,45.33,45.34,45.26,45.3,89537.0,36.6518,36.6599,36.5952,36.6275,89537.0
2019-02-28 13:20:00,45.3,45.31,45.21,45.26,70414.0,36.6275,36.6356,36.5548,36.5952,70414.0
2019-02-28 13:30:00,45.27,45.32,45.26,45.29,72085.0,36.6033,36.6437,36.5952,36.6194,72085.0
2019-02-28 13:40:00,45.29,45.3,45.24,45.26,77874.0,36.6194,36.6275,36.579,36.5952,77874.0
2019-02-28 13:50:00,45.26,45.27,45.23,45.26,64775.0,36.5952,36.6033,36.5709,36.5952,64775.0
2019-02-28 14:00:00,45.25,45.3,45.25,45.29,229873.0,36.5871,36.6275,36.5871,36.6194,229873.0
2019-02-28 14:10:00,45.3,45.32,45.28,45.32,78146.0,36.6275,36.6437,36.6114,36.6437,78146.0
2019-02-28 14:20:00,45.32,45.39,45.32,45.34,153985.0,36.6437,36.7003,36.6437,36.6599,153985.0
2019-02-28 14:30:00,45.34,45.36,45.33,45.34,231930.0,36.6599,36.676,36.6518,36.6599,231930.0
2019-02-28 14:40:00,45.34,45.35,45.25,45.27,215893.0,36.6599,36.668,36.5871,36.6033,215893.0
2019-02-28 14:50:00,45.27,45.3,45.24,45.27,128151.0,36.6033,36.6275,36.579,36.6033,128151.0
2019-02-28 15:00:00,45.27,45.32,45.25,45.3,130517.0,36.6033,36.6437,36.5871,36.6275,130517.0
2019-02-28 15:10:00,45.3,45.35,45.29,45.33,202777.0,36.6275,36.668,36.6194,36.6518,202777.0
2019-02-28 15:20:00,45.33,45.37,45.32,45.36,207976.0,36.6518,36.6841,36.6437,36.676,207976.0
2019-02-28 15:30:00,45.37,45.42,45.33,45.36,433784.0,36.6841,36.7246,36.6518,36.676,433784.0
2019-02-28 15:40:00,45.36,45.37,45.22,45.23,390577.0,36.676,36.6841,36.5628,36.5709,390577.0
2019-02-28 15:50:00,45.23,45.25,45.16,45.21,532967.0,36.5709,36.5871,36.5143,36.5548,532967.0
2019-03-01 09:30:00,45.64,46.04,45.55,46.0,292632.0,36.9024,37.2259,36.8297,37.1935,292632.0
2019-03-01 09:40:00,46.01,46.06,45.88,45.89,327231.0,37.2016,37.242,37.0965,37.1046,327231.0
2019-03-01 09:50:00,45.89,45.89,45.71,45.73,77198.0,37.1046,37.1046,36.959,36.9752,77198.0
2019-03-01 10:00:00,45.72,45.74,45.49,45.54,123885.0,36.9671,36.9833,36.7812,36.8216,123885.0
2019-03-01 10:10:00,45.53,45.63,45.53,45.59,129898.0,36.8135,36.8944,36.8135,36.862,129898.0
2019-03-01 10:20:00,45.59,45.6,45.47,45.48,99993.0,36.862,36.8701,36.765,36.7731,99993.0
2019-03-01 10:30:00,45.49,45.49,45.29,45.31,106832.0,36.7812,36.7812,36.6194,36.6356,106832.0
2019-03-01 10:40:00,45.31,45.48,45.3,45.48,106511.0,36.6356,36.7731,36.6275,36.7731,106511.0
2019-03-01 10:50:00,45.48,45.56,45.44,45.53,112506.0,36.7731,36.8378,36.7407,36.8135,112506.0
2019-03-01 11:00:00,45.53,45.63,45.49,45.53,106982.0,36.8135,36.8944,36.7812,36.8135,106982.0
2019-03-01 11:10:00,45.53,45.53,45.41,45.44,83899.0,36.8135,36.8135,36.7165,36.7407,83899.0
2019-03-01 11:20:00,45.44,45.47,45.38,45.42,81750.0,36.7407,36.765,36.6922,36.7246,81750.0
2019-03-01 11:30:00,45.42,45.49,45.38,45.48,63849.0,36.7246,36.7812,36.6922,36.7731,63849.0
2019-03-01 11:40:00,45.48,45.49,45.36,45.37,69968.0,36.7731,36.7812,36.676,36.6841,69968.0
2019-03-01 11:50:00,45.36,45.41,45.33,45.38,100046.0,36.676,36.7165,36.6518,36.6922,100046.0
2019-03-01 12:00:00,45.38,45.43,45.34,45.36,99182.0,36.6922,36.7326,36.6599,36.676,99182.0
2019-03-01 12:10:00,45.37,45.39,45.33,45.38,86061.0,36.6841,36.7003,36.6518,36.6922,86061.0
2019-03-01 12:20:00,45.38,45.45,45.35,45.43,68393.0,36.6922,36.7488,36.668,36.7326,68393.0
2019-03-01 12:30:00,45.43,45.49,45.42,45.42,58054.0,36.7326,36.7812,36.7246,36.7246,58054.0
2019-03-01 12:40:00,45.42,45.49,45.41,45.49,47040.0,36.7246,36.7812,36.7165,36.7812,47040.0
2019-03-01 12:50:00,45.48,45.54,45.46,45.52,62974.0,36.7731,36.8216,36.7569,36.8054,62974.0
2019-03-01 13:00:00,45.52,45.53,45.48,45.48,62928.0,36.8054,36.8135,36.7731,36.7731,62928.0
2019-03-01 13:10:00,45.48,45.5,45.45,45.45,47402.0,36.7731,36.7892,36.7488,36.7488,47402.0
2019-03-01 13:20:00,45.45,45.47,45.42,45.43,38481.0,36.7488,36.765,36.7246,36.7326,38481.0
2019-03-01 13:30:00,45.44,45.44,45.4,45.4,56262.0,36.7407,36.7407,36.7084,36.7084,56262.0
2019-03-01 13:40:00,45.4,45.46,45.39,45.43,73041.0,36.7084,36.7569,36.7003,36.7326,73041.0
2019-03-01 13:50:00,45.42,45.43,45.37,45.39,109163.0,36.7246,36.7326,36.6841,36.7003,109163.0
2019-03-01 14:00:00,45.39,45.43,45.38,45.43,75299.0,36.7003,36.7326,36.6922,36.7326,75299.0
2019-03-01 14:10:00,45.43,45.45,45.41,45.42,66768.0,36.7326,36.7488,36.7165,36.7246,66768.0
2019-03-01 14:20:00,45.41,45.52,45.41,45.51,91596.0,36.7165,36.8054,36.7165,36.7973,91596.0
2019-03-01 14:30:00,45.51,45.51,45.44,45.48,83101.0,36.7973,36.7973,36.7407,36.7731,83101.0
2019-03-01 14:40:00,45.48,45.53,45.47,45.48,82123.0,36.7731,36.8135,36.765,36.7731,82123.0
2019-03-01 14:50:00,45.48,45.53,45.47,45.51,78857.0,36.7731,36.8135,36.765,36.7973,78857.0
2019-03-01 15:00:00,45.51,45.52,45.45,45.46,89978.0,36.7973,36.8054,36.7488,36.7569,89978.0
2019-03-01 15:10:00,45.46,45.47,45.39,45.43,94370.0,36.7569,36.765,36.7003,36.7326,94370.0
2019-03-01 15:20:00,45.43,45.45,45.41,45.45,99524.0,36.7326,36.7488,36.7165,36.7488,99524.0
2019-03-01 15:30:00,45.45,45.46,45.39,45.43,155118.0,36.7488,36.7569,36.7003,36.7326,155118.0
2019-03-01 15:40:00,45.43,45.49,45.42,45.46,242932.0,36.7326,36.7812,36.7246,36.7569,242932.0
2019-03-01 15:50:00,45.46,45.57,45.43,45.57,666521.0,36.7569,36.8458,36.7326,36.8458,666521.0
2019-03-04 09:30:00,45.62,45.87,45.56,45.83,94319.0,36.8863,37.0884,36.8378,37.0561,94319.0
2019-03-04 09:40:00,45.83,45.88,45.72,45.72,50786.0,37.0561,37.0965,36.9671,36.9671,50786.0
2019-03-04 09:50:00,45.71,45.99,45.69,45.94,58764.0,36.959,37.1854,36.9429,37.145,58764.0
2019-03-04 10:00:00,45.93,45.99,45.89,45.96,52610.0,37.1369,37.1854,37.1046,37.1612,52610.0
2019-03-04 10:10:00,45.97,46.09,45.94,46.06,78793.0,37.1693,37.2663,37.145,37.242,78793.0
2019-03-04 10:20:00,46.07,46.12,46.02,46.1,47117.0,37.2501,37.2905,37.2097,37.2744,47117.0
2019-03-04 10:30:00,46.11,46.12,46.03,46.07,64207.0,37.2825,37.2905,37.2178,37.2501,64207.0
2019-03-04 10:40:00,46.07,46.09,46.03,46.07,74937.0,37.2501,37.2663,37.2178,37.2501,74937.0
2019-03-04 10:50:00,46.06,46.08,46.0,46.04,93337.0,37.242,37.2582,37.1935,37.2259,93337.0
2019-03-04 11:00:00,46.04,46.04,45.93,45.94,99818.0,37.2259,37.2259,37.1369,37.145,99818.0
2019-03-04 11:10:00,45.93,46.0,45.89,45.99,83135.0,37.1369,37.1935,37.1046,37.1854,83135.0
2019-03-04 11:20:00,45.99,46.01,45.75,45.76,97008.0,37.1854,37.2016,36.9914,36.9995,97008.0
2019-03-04 11:30:00,45.75,45.79,45.67,45.67,89231.0,36.9914,37.0237,36.9267,36.9267,89231.0
2019-03-04 11:40:00,45.66,45.7,45.58,45.62,108835.0,36.9186,36.951,36.8539,36.8863,108835.0
2019-03-04 11:50:00,45.62,45.67,45.52,45.59,161479.0,36.8863,36.9267,36.8054,36.862,161479.0
2019-03-04 12:00:00,45.59,45.7,45.56,45.64,108454.0,36.862,36.951,36.8378,36.9024,108454.0
2019-03-04 12:10:00,45.63,45.63,45.37,45.39,148921.0,36.8944,36.8944,36.6841,36.7003,148921.0
2019-03-04 12:20:00,45.38,45.54,45.38,45.53,81129.0,36.6922,36.8216,36.6922,36.8135,81129.0
2019-03-04 12:30:00,45.52,45.55,45.44,45.46,85619.0,36.8054,36.8297,36.7407,36.7569,85619.0
2019-03-04 12:40:00,45.45,45.46,45.31,45.36,105457.0,36.7488,36.7569,36.6356,36.676,105457.0
2019-03-04 12:50:00,45.35,45.41,45.34,45.36,86791.0,36.668,36.7165,36.6599,36.676,86791.0
2019-03-04 13:00:00,45.36,45.37,45.21,45.22,99095.0,36.676,36.6841,36.5548,36.5628,99095.0
2019-03-04 13:10:00,45.22,45.28,45.21,45.27,53484.0,36.5628,36.6114,36.5548,36.6033,53484.0
2019-03-04 13:20:00,45.28,45.36,45.28,45.35,49003.0,36.6114,36.676,36.6114,36.668,49003.0
2019-03-04 13:30:00,45.34,45.36,45.3,45.31,56207.0,36.6599,36.676,36.6275,36.6356,56207.0
2019-03-04 13:40:00,45.31,45.39,45.29,45.35,35642.0,36.6356,36.7003,36.6194,36.668,35642.0
2019-03-04 13:50:00,45.36,45.45,45.33,45.43,35956.0,36.676,36.7488,36.6518,36.7326,35956.0
2019-03-04 14:00:00,45.43,45.47,45.4,45.41,28647.0,36.7326,36.765,36.7084,36.7165,28647.0
2019-03-04 14:10:00,45.41,45.46,45.4,45.45,54054.0,36.7165,36.7569,36.7084,36.7488,54054.0
2019-03-04 14:20:00,45.46,45.54,45.44,45.52,51710.0,36.7569,36.8216,36.7407,36.8054,51710.0
2019-03-04 14:30:00,45.52,45.52,45.42,45.43,55236.0,36.8054,36.8054,36.7246,36.7326,55236.0
2019-03-04 14:40:00,45.44,45.47,45.39,45.41,66745.0,36.7407,36.765,36.7003,36.7165,66745.0
2019-03-04 14:50:00,45.41,45.49,45.39,45.39,101622.0,36.7165,36.7812,36.7003,36.7003,101622.0
2019-03-04 15:00:00,45.4,45.42,45.34,45.35,73376.0,36.7084,36.7246,36.6599,36.668,73376.0
2019-03-04 15:10:00,45.34,45.5,45.34,45.5,81951.0,36.6599,36.7892,36.6599,36.7892,81951.0
2019-03-04 15:20:00,45.49,45.52,45.41,45.47,82747.0,36.7812,36.8054,36.7165,36.765,82747.0
2019-03-04 15:30:00,45.46,45.6,45.44,45.55,116278.0,36.7569,36.8701,36.7407,36.8297,116278.0
2019-03-04 15:40:00,45.55,45.62,45.54,45.56,223778.0,36.8297,36.8863,36.8216,36.8378,223778.0
2019-03-04 15:50:00,45.57,45.67,45.52,45.66,528993.0,36.8458,36.9267,36.8054,36.9186,528993.0
2019-03-05 09:30:00,45.78,45.83,45.39,45.44,112603.0,37.0156,37.0561,36.7003,36.7407,112603.0
2019-03-05 09:40:00,45.45,45.49,45.16,45.3,144349.0,36.7488,36.7812,36.5143,36.6275,144349.0
2019-03-05 09:50:00,45.29,45.29,45.14,45.18,49699.0,36.6194,36.6194,36.4982,36.5305,49699.0
2019-03-05 10:00:00,45.19,45.38,45.18,45.31,58967.0,36.5386,36.6922,36.5305,36.6356,58967.0
2019-03-05 10:10:00,45.3,45.32,45.11,45.12,53417.0,36.6275,36.6437,36.4739,36.482,53417.0
2019-03-05 10:20:00,45.12,45.15,45.02,45.06,123767.0,36.482,36.5062,36.4011,36.4335,123767.0
2019-03-05 10:30:00,45.06,45.14,45.05,45.1,47693.0,36.4335,36.4982,36.4254,36.4658,47693.0
2019-03-05 10:40:00,45.11,45.13,44.87,44.9,65338.0,36.4739,36.4901,36.2799,36.3041,65338.0
2019-03-05 10:50:00,44.9,45.03,44.88,45.01,56759.0,36.3041,36.4092,36.2879,36.393,56759.0
2019-03-05 11:00:00,45.02,45.22,45.01,45.21,105897.0,36.4011,36.5628,36.393,36.5548,105897.0
2019-03-05 11:10:00,45.22,45.34,45.22,45.33,106387.0,36.5628,36.6599,36.5628,36.6518,106387.0
2019-03-05 11:20:00,45.34,45.38,45.27,45.35,67748.0,36.6599,36.6922,36.6033,36.668,67748.0
2019-03-05 11:30:00,45.35,45.5,45.32,45.5,65472.0,36.668,36.7892,36.6437,36.7892,65472.0
2019-03-05 11:40:00,45.49,45.55,45.48,45.5,58177.0,36.7812,36.8297,36.7731,36.7892,58177.0
2019-03-05 11:50:00,45.5,45.5,45.38,45.44,42863.0,36.7892,36.7892,36.6922,36.7407,42863.0
2019-03-05 12:00:00,45.43,45.51,45.42,45.47,50048.0,36.7326,36.7973,36.7246,36.765,50048.0
2019-03-05 12:10:00,45.47,45.51,45.44,45.44,50196.0,36.765,36.7973,36.7407,36.7407,50196.0
2019-03-05 12:20:00,45.44,45.53,45.44,45.51,47029.0,36.7407,36.8135,36.7407,36.7973,47029.0
2019-03-05 12:30:00,45.51,45.51,45.45,45.46,42315.0,36.7973,36.7973,36.7488,36.7569,42315.0
2019-03-05 12:40:00,45.45,45.52,45.45,45.49,47431.0,36.7488,36.8054,36.7488,36.7812,47431.0
2019-03-05 12:50:00,45.48,45.6,45.47,45.6,45133.0,36.7731,36.8701,36.765,36.8701,45133.0
2019-03-05 13:00:00,45.59,45.66,45.59,45.6,58463.0,36.862,36.9186,36.862,36.8701,58463.0
2019-03-05 13:10:00,45.6,45.65,45.59,45.62,55007.0,36.8701,36.9105,36.862,36.8863,55007.0
2019-03-05 13:20:00,45.62,45.62,45.52,45.52,43359.0,36.8863,36.8863,36.8054,36.8054,43359.0
2019-03-05 13:30:00,45.52,45.57,45.5,45.55,44172.0,36.8054,36.8458,36.7892,36.8297,44172.0
2019-03-05 13:40:00,45.55,45.58,45.48,45.58,52983.0,36.8297,36.8539,36.7731,36.8539,52983.0
2019-03-05 13:50:00,45.58,45.63,45.56,45.6,46384.0,36.8539,36.8944,36.8378,36.8701,46384.0
2019-03-05 14:00:00,45.6,45.68,45.59,45.66,38386.0,36.8701,36.9348,36.862,36.9186,38386.0
2019-03-05 14:10:00,45.66,45.68,45.63,45.66,51665.0,36.9186,36.9348,36.8944,36.9186,51665.0
2019-03-05 14:20:00,45.66,45.72,45.65,45.71,43804.0,36.9186,36.9671,36.9105,36.959,43804.0
2019-03-05 14:30:00,45.71,45.73,45.6,45.66,66357.0,36.959,36.9752,36.8701,36.9186,66357.0
2019-03-05 14:40:00,45.67,45.69,45.65,45.66,73276.0,36.9267,36.9429,36.9105,36.9186,73276.0
2019-03-05 14:50:00,45.66,45.7,45.65,45.68,83449.0,36.9186,36.951,36.9105,36.9348,83449.0
2019-03-05 15:00:00,45.67,45.68,45.61,45.62,140051.0,36.9267,36.9348,36.8782,36.8863,140051.0
2019-03-05 15:10:00,45.62,45.63,45.55,45.61,84308.0,36.8863,36.8944,36.8297,36.8782,84308.0
2019-03-05 15:20:00,45.6,45.62,45.55,45.55,116053.0,36.8701,36.8863,36.8297,36.8297,116053.0
2019-03-05 15:30:00,45.56,45.66,45.54,45.66,152690.0,36.8378,36.9186,36.8216,36.9186,152690.0
2019-03-05 15:40:00,45.65,45.74,45.63,45.67,266724.0,36.9105,36.9833,36.8944,36.9267,266724.0
2019-03-05 15:50:00,45.68,45.69,45.48,45.54,536294.0,36.9348,36.9429,36.7731,36.8216,536294.0
2019-03-06 09:30:00,45.43,45.52,45.34,45.44,124739.0,36.7326,36.8054,36.6599,36.7407,124739.0
2019-03-06 09:40:00,45.44,45.48,45.39,45.42,76155.0,36.7407,36.7731,36.7003,36.7246,76155.0
2019-03-06 09:50:00,45.43,45.48,45.36,45.47,88274.0,36.7326,36.7731,36.676,36.765,88274.0
2019-03-06 10:00:00,45.48,45.58,45.45,45.58,98900.0,36.7731,36.8539,36.7488,36.8539,98900.0
2019-03-06 10:10:00,45.58,45.59,45.49,45.51,56009.0,36.8539,36.862,36.7812,36.7973,56009.0
2019-03-06 10:20:00,45.51,45.6,45.46,45.46,59312.0,36.7973,36.8701,36.7569,36.7569,59312.0
2019-03-06 10:30:00,45.47,45.54,45.44,45.52,58692.0,36.765,36.8216,36.7407,36.8054,58692.0
2019-03-06 10:40:00,45.52,45.62,45.5,45.57,72440.0,36.8054,36.8863,36.7892,36.8458,72440.0
2019-03-06 10:50:00,45.57,45.62,45.5,45.5,53695.0,36.8458,36.8863,36.7892,36.7892,53695.0
2019-03-06 11:00:00,45.49,45.55,45.44,45.54,75383.0,36.7812,36.8297,36.7407,36.8216,75383.0
2019-03-06 11:10:00,45.53,45.57,45.49,45.5,49988.0,36.8135,36.8458,36.7812,36.7892,49988.0
2019-03-06 11:20:00,45.5,45.51,45.38,45.42,83517.0,36.7892,36.7973,36.6922,36.7246,83517.0
2019-03-06 11:30:00,45.43,45.49,45.42,45.45,45853.0,36.7326,36.7812,36.7246,36.7488,45853.0
2019-03-06 11:40:00,45.44,45.46,45.35,45.35,37563.0,36.7407,36.7569,36.668,36.668,37563.0
2019-03-06 11:50:00,45.35,45.35,45.24,45.25,57705.0,36.668,36.668,36.579,36.5871,57705.0
2019-03-06 12:00:00,45.24,45.33,45.23,45.31,42555.0,36.579,36.6518,36.5709,36.6356,42555.0
2019-03-06 12:10:00,45.31,45.34,45.25,45.26,30870.0,36.6356,36.6599,36.5871,36.5952,30870.0
2019-03-06 12:20:00,45.26,45.29,45.14,45.16,55052.0,36.5952,36.6194,36.4982,36.5143,55052.0
2019-03-06 12:30:00,45.16,45.21,45.14,45.16,46300.0,36.5143,36.5548,36.4982,36.5143,46300.0
2019-03-06 12:40:00,45.16,45.19,45.11,45.11,37861.0,36.5143,36.5386,36.4739,36.4739,37861.0
2019-03-06 12:50:00,45.12,45.17,45.06,45.08,35490.0,36.482,36.5224,36.4335,36.4496,35490.0
2019-03-06 13:00:00,45.08,45.14,45.07,45.08,46085.0,36.4496,36.4982,36.4416,36.4496,46085.0
2019-03-06 13:10:00,45.08,45.19,45.08,45.15,48696.0,36.4496,36.5386,36.4496,36.5062,48696.0
2019-03-06 13:20:00,45.14,45.17,45.11,45.16,40355.0,36.4982,36.5224,36.4739,36.5143,40355.0
2019-03-06 13:30:00,45.16,45.24,45.14,45.23,38893.0,36.5143,36.579,36.4982,36.5709,38893.0
2019-03-06 13:40:00,45.23,45.24,45.11,45.13,35562.0,36.5709,36.579,36.4739,36.4901,35562.0
2019-03-06 13:50:00,45.13,45.25,45.1,45.23,37224.0,36.4901,36.5871,36.4658,36.5709,37224.0
2019-03-06 14:00:00,45.23,45.28,45.19,45.21,61787.0,36.5709,36.6114,36.5386,36.5548,61787.0
2019-03-06 14:10:00,45.21,45.24,45.19,45.2,37874.0,36.5548,36.579,36.5386,36.5467,37874.0
2019-03-06 14:20:00,45.19,45.26,45.16,45.16,37431.0,36.5386,36.5952,36.5143,36.5143,37431.0
2019-03-06 14:30:00,45.17,45.2,45.1,45.15,58506.0,36.5224,36.5467,36.4658,36.5062,58506.0
2019-03-06 14:40:00,45.15,45.16,45.09,45.09,37106.0,36.5062,36.5143,36.4577,36.4577,37106.0
2019-03-06 14:50:00,45.1,45.13,45.05,45.06,50114.0,36.4658,36.4901,36.4254,36.4335,50114.0
2019-03-06 15:00:00,45.05,45.08,44.95,44.98,61928.0,36.4254,36.4496,36.3445,36.3688,61928.0
2019-03-06 15:10:00,44.97,44.99,44.88,44.9,60747.0,36.3607,36.3769,36.2879,36.3041,60747.0
2019-03-06 15:20:00,44.9,44.94,44.82,44.91,65773.0,36.3041,36.3365,36.2394,36.3122,65773.0
2019-03-06 15:30:00,44.9,44.96,44.88,44.94,109799.0,36.3041,36.3526,36.2879,36.3365,109799.0
2019-03-06 15:40:00,44.94,44.99,44.9,44.92,196418.0,36.3365,36.3769,36.3041,36.3203,196418.0
2019-03-06 15:50:00,44.92,44.97,44.86,44.94,440334.0,36.3203,36.3607,36.2718,36.3365,440334.0
2019-03-07 09:30:00,44.53,44.79,44.07,44.12,273675.0,36.0049,36.2152,35.633,35.6734,273675.0
2019-03-07 09:40:00,44.16,44.18,43.97,43.99,128971.0,35.7058,35.7219,35.5522,35.5683,128971.0
2019-03-07 09:50:00,43.99,44.07,43.85,44.07,128253.0,35.5683,35.633,35.4551,35.633,128253.0
2019-03-07 10:00:00,44.07,44.2,44.01,44.06,89203.0,35.633,35.7381,35.5845,35.6249,89203.0
2019-03-07 10:10:00,44.05,44.2,44.0,44.03,98786.0,35.6168,35.7381,35.5764,35.6007,98786.0
2019-03-07 10:20:00,44.04,44.11,43.95,44.11,106129.0,35.6088,35.6654,35.536,35.6654,106129.0
2019-03-07 10:30:00,44.1,44.25,44.08,44.2,74404.0,35.6573,35.7785,35.6411,35.7381,74404.0
2019-03-07 10:40:00,44.2,44.23,44.12,44.23,82239.0,35.7381,35.7624,35.6734,35.7624,82239.0
2019-03-07 10:50:00,44.23,44.26,44.18,44.19,76879.0,35.7624,35.7866,35.7219,35.73,76879.0
2019-03-07 11:00:00,44.18,44.19,43.97,44.01,110685.0,35.7219,35.73,35.5522,35.5845,110685.0
2019-03-07 11:10:00,44.01,44.14,43.97,44.12,106095.0,35.5845,35.6896,35.5522,35.6734,106095.0
2019-03-07 11:20:00,44.12,44.32,44.08,44.32,109924.0,35.6734,35.8351,35.6411,35.8351,109924.0
2019-03-07 11:30:00,44.32,44.5,44.32,44.43,130358.0,35.8351,35.9807,35.8351,35.9241,130358.0
2019-03-07 11:40:00,44.42,44.51,44.35,44.36,50210.0,35.916,35.9888,35.8594,35.8675,50210.0
2019-03-07 11:50:00,44.36,44.37,44.23,44.25,84837.0,35.8675,35.8756,35.7624,35.7785,84837.0
2019-03-07 12:00:00,44.24,44.27,44.14,44.22,63684.0,35.7705,35.7947,35.6896,35.7543,63684.0
2019-03-07 12:10:00,44.23,44.25,44.14,44.15,47105.0,35.7624,35.7785,35.6896,35.6977,47105.0
2019-03-07 12:20:00,44.15,44.25,44.14,44.21,39783.0,35.6977,35.7785,35.6896,35.7462,39783.0
2019-03-07 12:30:00,44.2,44.27,44.12,44.23,63280.0,35.7381,35.7947,35.6734,35.7624,63280.0
2019-03-07 12:40:00,44.24,44.29,44.21,44.27,28951.0,35.7705,35.8109,35.7462,35.7947,28951.0
2019-03-07 12:50:00,44.27,44.39,44.25,44.37,47330.0,35.7947,35.8917,35.7785,35.8756,47330.0
2019-03-07 13:00:00,44.37,44.37,44.29,44.3,34679.0,35.8756,35.8756,35.8109,35.819,34679.0
2019-03-07 13:10:00,44.31,44.38,44.31,44.35,33970.0,35.8271,35.8837,35.8271,35.8594,33970.0
2019-03-07 13:20:00,44.35,44.4,44.35,44.4,42710.0,35.8594,35.8998,35.8594,35.8998,42710.0
2019-03-07 13:30:00,44.41,44.42,44.34,44.4,29312.0,35.9079,35.916,35.8513,35.8998,29312.0
2019-03-07 13:40:00,44.4,44.44,44.37,44.43,28092.0,35.8998,35.9322,35.8756,35.9241,28092.0
2019-03-07 13:50:00,44.44,44.45,44.32,44.34,38363.0,35.9322,35.9403,35.8351,35.8513,38363.0
2019-03-07 14:00:00,44.34,44.38,44.26,44.28,53478.0,35.8513,35.8837,35.7866,35.8028,53478.0
2019-03-07 14:10:00,44.28,44.29,44.22,44.27,44380.0,35.8028,35.8109,35.7543,35.7947,44380.0
2019-03-07 14:20:00,44.27,44.33,44.21,44.27,57327.0,35.7947,35.8432,35.7462,35.7947,57327.0
2019-03-07 14:30:00,44.27,44.3,44.17,44.19,83826.0,35.7947,35.819,35.7139,35.73,83826.0
2019-03-07 14:40:00,44.2,44.26,44.15,44.21,80793.0,35.7381,35.7866,35.6977,35.7462,80793.0
2019-03-07 14:50:00,44.2,44.24,44.15,44.17,83858.0,35.7381,35.7705,35.6977,35.7139,83858.0
2019-03-07 15:00:00,44.17,44.18,44.08,44.14,111980.0,35.7139,35.7219,35.6411,35.6896,111980.0
2019-03-07 15:10:00,44.13,44.32,44.11,44.32,142696.0,35.6815,35.8351,35.6654,35.8351,142696.0
2019-03-07 15:20:00,44.32,44.32,44.18,44.19,172961.0,35.8351,35.8351,35.7219,35.73,172961.0
2019-03-07 15:30:00,44.19,44.33,44.17,44.32,182966.0,35.73,35.8432,35.7139,35.8351,182966.0
2019-03-07 15:40:00,44.32,44.36,44.28,44.32,343305.0,35.8351,35.8675,35.8028,35.8351,343305.0
2019-03-07 15:50:00,44.33,44.36,44.23,44.31,654050.0,35.8432,35.8675,35.7624,35.8271,654050.0
2019-03-08 09:30:00,43.85,43.89,43.62,43.75,159771.0,35.4551,35.4875,35.2692,35.3743,159771.0
2019-03-08 09:40:00,43.75,43.75,43.57,43.68,93514.0,35.3743,35.3743,35.2287,35.3177,93514.0
2019-03-08 09:50:00,43.69,43.69,43.52,43.55,199296.0,35.3258,35.3258,35.1883,35.2126,199296.0
2019-03-08 10:00:00,43.55,43.7,43.5,43.68,156385.0,35.2126,35.3338,35.1721,35.3177,156385.0
2019-03-08 10:10:00,43.67,43.7,43.57,43.63,196084.0,35.3096,35.3338,35.2287,35.2772,196084.0
2019-03-08 10:20:00,43.63,43.72,43.6,43.66,117782.0,35.2772,35.35,35.253,35.3015,117782.0
2019-03-08 10:30:00,43.66,43.76,43.64,43.72,98352.0,35.3015,35.3824,35.2853,35.35,98352.0
2019-03-08 10:40:00,43.72,43.99,43.67,43.97,164673.0,35.35,35.5683,35.3096,35.5522,164673.0
2019-03-08 10:50:00,43.97,43.98,43.77,43.79,79403.0,35.5522,35.5602,35.3904,35.4066,79403.0
2019-03-08 11:00:00,43.77,43.82,43.73,43.82,77488.0,35.3904,35.4309,35.3581,35.4309,77488.0
2019-03-08 11:10:00,43.82,43.91,43.75,43.83,204664.0,35.4309,35.5036,35.3743,35.439,204664.0
2019-03-08 11:20:00,43.83,43.96,43.83,43.9,126907.0,35.439,35.5441,35.439,35.4956,126907.0
2019-03-08 11:30:00,43.89,43.95,43.85,43.92,93132.0,35.4875,35.536,35.4551,35.5117,93132.0
2019-03-08 11:40:00,43.92,43.97,43.89,43.93,101589.0,35.5117,35.5522,35.4875,35.5198,101589.0
2019-03-08 11:50:00,43.92,43.95,43.84,43.84,76567.0,35.5117,35.536,35.447,35.447,76567.0
2019-03-08 12:00:00,43.83,43.91,43.82,43.89,128713.0,35.439,35.5036,35.4309,35.4875,128713.0
2019-03-08 12:10:00,43.89,43.97,43.88,43.9,63210.0,35.4875,35.5522,35.4794,35.4956,63210.0
2019-03-08 12:20:00,43.9,43.94,43.88,43.91,84630.0,35.4956,35.5279,35.4794,35.5036,84630.0
2019-03-08 12:30:00,43.9,43.93,43.89,43.9,92160.0,35.4956,35.5198,35.4875,35.4956,92160.0
2019-03-08 12:40:00,43.9,43.95,43.87,43.88,100321.0,35.4956,35.536,35.4713,35.4794,100321.0
2019-03-08 12:50:00,43.88,43.88,43.81,43.83,41999.0,35.4794,35.4794,35.4228,35.439,41999.0
2019-03-08 13:00:00,43.83,43.93,43.83,43.89,52028.0,35.439,35.5198,35.439,35.4875,52028.0
2019-03-08 13:10:00,43.89,43.95,43.87,43.91,37292.0,35.4875,35.536,35.4713,35.5036,37292.0
2019-03-08 13:20:00,43.91,43.95,43.87,43.95,40465.0,35.5036,35.536,35.4713,35.536,40465.0
2019-03-08 13:30:00,43.95,43.98,43.89,43.98,41460.0,35.536,35.5602,35.4875,35.5602,41460.0
2019-03-08 13:40:00,43.98,43.98,43.95,43.97,41635.0,35.5602,35.5602,35.536,35.5522,41635.0
2019-03-08 13:50:00,43.97,43.98,43.91,43.93,63405.0,35.5522,35.5602,35.5036,35.5198,63405.0
2019-03-08 14:00:00,43.94,43.98,43.89,43.98,37083.0,35.5279,35.5602,35.4875,35.5602,37083.0
2019-03-08 14:10:00,43.97,43.98,43.94,43.96,40758.0,35.5522,35.5602,35.5279,35.5441,40758.0
2019-03-08 14:20:00,43.96,44.0,43.94,43.97,52361.0,35.5441,35.5764,35.5279,35.5522,52361.0
2019-03-08 14:30:00,43.96,43.99,43.95,43.95,74724.0,35.5441,35.5683,35.536,35.536,74724.0
2019-03-08 14:40:00,43.96,44.0,43.96,43.98,76979.0,35.5441,35.5764,35.5441,35.5602,76979.0
2019-03-08 14:50:00,43.98,44.07,43.92,43.92,112802.0,35.5602,35.633,35.5117,35.5117,112802.0
2019-03-08 15:00:00,43.92,44.06,43.92,44.04,127191.0,35.5117,35.6249,35.5117,35.6088,127191.0
2019-03-08 15:10:00,44.04,44.04,43.86,43.89,88728.0,35.6088,35.6088,35.4632,35.4875,88728.0
2019-03-08 15:20:00,43.89,43.93,43.84,43.88,81456.0,35.4875,35.5198,35.447,35.4794,81456.0
2019-03-08 15:30:00,43.88,43.95,43.85,43.89,147758.0,35.4794,35.536,35.4551,35.4875,147758.0
2019-03-08 15:40:00,43.89,44.06,43.89,44.02,208624.0,35.4875,35.6249,35.4875,35.5926,208624.0
2019-03-08 15:50:00,44.02,44.19,44.02,44.16,478904.0,35.5926,35.73,35.5926,35.7058,478904.0
2019-03-11 09:30:00,44.44,44.51,44.27,44.35,125097.0,35.9322,35.9888,35.7947,35.8594,125097.0
2019-03-11 09:40:00,44.36,44.42,44.31,44.31,85479.0,35.8675,35.916,35.8271,35.8271,85479.0
2019-03-11 09:50:00,44.31,44.49,44.26,44.48,41030.0,35.8271,35.9726,35.7866,35.9645,41030.0
2019-03-11 10:00:00,44.47,44.57,44.43,44.55,59157.0,35.9564,36.0373,35.9241,36.0211,59157.0
2019-03-11 10:10:00,44.56,44.58,44.44,44.57,86321.0,36.0292,36.0454,35.9322,36.0373,86321.0
2019-03-11 10:20:00,44.56,44.64,44.54,44.63,83044.0,36.0292,36.0939,36.013,36.0858,83044.0
2019-03-11 10:30:00,44.62,44.7,44.61,44.7,104896.0,36.0777,36.1424,36.0696,36.1424,104896.0
2019-03-11 10:40:00,44.69,44.82,44.65,44.81,86652.0,36.1343,36.2394,36.102,36.2313,86652.0
2019-03-11 10:50:00,44.82,44.85,44.75,44.77,46604.0,36.2394,36.2637,36.1828,36.199,46604.0
2019-03-11 11:00:00,44.76,44.77,44.63,44.66,103963.0,36.1909,36.199,36.0858,36.1101,103963.0
2019-03-11 11:10:00,44.65,44.7,44.61,44.66,56873.0,36.102,36.1424,36.0696,36.1101,56873.0
2019-03-11 11:20:00,44.66,44.71,44.63,44.68,34078.0,36.1101,36.1505,36.0858,36.1262,34078.0
2019-03-11 11:30:00,44.69,44.72,44.64,44.66,40949.0,36.1343,36.1586,36.0939,36.1101,40949.0
2019-03-11 11:40:00,44.67,44.7,44.63,44.64,39389.0,36.1181,36.1424,36.0858,36.0939,39389.0
2019-03-11 11:50:00,44.64,44.79,44.64,44.77,37363.0,36.0939,36.2152,36.0939,36.199,37363.0
2019-03-11 12:00:00,44.77,44.77,44.72,44.73,44889.0,36.199,36.199,36.1586,36.1667,44889.0
2019-03-11 12:10:00,44.72,44.72,44.61,44.63,40062.0,36.1586,36.1586,36.0696,36.0858,40062.0
2019-03-11 12:20:00,44.64,44.64,44.51,44.51,97162.0,36.0939,36.0939,35.9888,35.9888,97162.0
2019-03-11 12:30:00,44.52,44.56,44.47,44.5,37819.0,35.9969,36.0292,35.9564,35.9807,37819.0
2019-03-11 12:40:00,44.5,44.56,44.49,44.52,61714.0,35.9807,36.0292,35.9726,35.9969,61714.0
2019-03-11 12:50:00,44.53,44.56,44.52,44.54,45739.0,36.0049,36.0292,35.9969,36.013,45739.0
2019-03-11 13:00:00,44.54,44.58,44.53,44.57,60020.0,36.013,36.0454,36.0049,36.0373,60020.0
2019-03-11 13:10:00,44.56,44.67,44.56,44.65,30874.0,36.0292,36.1181,36.0292,36.102,30874.0
2019-03-11 13:20:00,44.65,44.67,44.62,44.65,38021.0,36.102,36.1181,36.0777,36.102,38021.0
2019-03-11 13:30:00,44.66,44.67,44.63,44.67,38995.0,36.1101,36.1181,36.0858,36.1181,38995.0
2019-03-11 13:40:00,44.67,44.68,44.61,44.62,32907.0,36.1181,36.1262,36.0696,36.0777,32907.0
2019-03-11 13:50:00,44.61,44.65,44.58,44.63,27871.0,36.0696,36.102,36.0454,36.0858,27871.0
2019-03-11 14:00:00,44.62,44.63,44.57,44.59,40333.0,36.0777,36.0858,36.0373,36.0535,40333.0
2019-03-11 14:10:00,44.59,44.59,44.56,44.58,32002.0,36.0535,36.0535,36.0292,36.0454,32002.0
2019-03-11 14:20:00,44.58,44.62,44.56,44.59,45832.0,36.0454,36.0777,36.0292,36.0535,45832.0
2019-03-11 14:30:00,44.58,44.6,44.51,44.58,63606.0,36.0454,36.0615,35.9888,36.0454,63606.0
2019-03-11 14:40:00,44.59,44.59,44.52,44.53,41291.0,36.0535,36.0535,35.9969,36.0049,41291.0
2019-03-11 14:50:00,44.53,44.57,44.51,44.54,50779.0,36.0049,36.0373,35.9888,36.013,50779.0
2019-03-11 15:00:00,44.54,44.56,44.51,44.55,67496.0,36.013,36.0292,35.9888,36.0211,67496.0
2019-03-11 15:10:00,44.56,44.58,44.53,44.54,66964.0,36.0292,36.0454,36.0049,36.013,66964.0
2019-03-11 15:20:00,44.54,44.6,44.52,44.54,78949.0,36.013,36.0615,35.9969,36.013,78949.0
2019-03-11 15:30:00,44.54,44.62,44.53,44.58,94274.0,36.013,36.0777,36.0049,36.0454,94274.0
2019-03-11 15:40:00,44.57,44.6,44.55,44.59,149351.0,36.0373,36.0615,36.0211,36.0535,149351.0
2019-03-11 15:50:00,44.59,44.59,44.51,44.57,351323.0,36.0535,36.0535,35.9888,36.0373,351323.0
2019-03-12 09:30:00,44.67,44.86,44.64,44.79,105159.0,36.1181,36.2718,36.0939,36.2152,105159.0
2019-03-12 09:40:00,44.79,44.89,44.75,44.86,73051.0,36.2152,36.296,36.1828,36.2718,73051.0
2019-03-12 09:50:00,44.86,44.97,44.8,44.91,47581.0,36.2718,36.3607,36.2233,36.3122,47581.0
2019-03-12 10:00:00,44.91,44.98,44.88,44.92,82856.0,36.3122,36.3688,36.2879,36.3203,82856.0
2019-03-12 10:10:00,44.93,44.93,44.82,44.87,69244.0,36.3284,36.3284,36.2394,36.2799,69244.0
2019-03-12 10:20:00,44.88,44.89,44.81,44.82,124023.0,36.2879,36.296,36.2313,36.2394,124023.0
2019-03-12 10:30:00,44.82,44.91,44.82,44.86,71642.0,36.2394,36.3122,36.2394,36.2718,71642.0
2019-03-12 10:40:00,44.86,44.86,44.72,44.77,54058.0,36.2718,36.2718,36.1586,36.199,54058.0
2019-03-12 10:50:00,44.77,44.79,44.74,44.77,63787.0,36.199,36.2152,36.1747,36.199,63787.0
2019-03-12 11:00:00,44.77,44.78,44.67,44.72,72738.0,36.199,36.2071,36.1181,36.1586,72738.0
2019-03-12 11:10:00,44.72,44.74,44.6,44.65,79319.0,36.1586,36.1747,36.0615,36.102,79319.0
2019-03-12 11:20:00,44.65,44.67,44.6,44.62,75420.0,36.102,36.1181,36.0615,36.0777,75420.0
2019-03-12 11:30:00,44.62,44.76,44.59,44.74,79725.0,36.0777,36.1909,36.0535,36.1747,79725.0
2019-03-12 11:40:00,44.75,44.76,44.69,44.7,52657.0,36.1828,36.1909,36.1343,36.1424,52657.0
2019-03-12 11:50:00,44.7,44.78,44.68,44.77,65020.0,36.1424,36.2071,36.1262,36.199,65020.0
2019-03-12 12:00:00,44.78,44.81,44.74,44.74,58271.0,36.2071,36.2313,36.1747,36.1747,58271.0
2019-03-12 12:10:00,44.75,44.77,44.68,44.68,48649.0,36.1828,36.199,36.1262,36.1262,48649.0
2019-03-12 12:20:00,44.69,44.7,44.64,44.69,73847.0,36.1343,36.1424,36.0939,36.1343,73847.0
2019-03-12 12:30:00,44.69,44.72,44.63,44.66,53670.0,36.1343,36.1586,36.0858,36.1101,53670.0
2019-03-12 12:40:00,44.66,44.69,44.62,44.63,36757.0,36.1101,36.1343,36.0777,36.0858,36757.0
2019-03-12 12:50:00,44.64,44.64,44.57,44.62,37206.0,36.0939,36.0939,36.0373,36.0777,37206.0
2019-03-12 13:00:00,44.61,44.63,44.59,44.62,26350.0,36.0696,36.0858,36.0535,36.0777,26350.0
2019-03-12 13:10:00,44.62,44.62,44.55,44.57,45069.0,36.0777,36.0777,36.0211,36.0373,45069.0
2019-03-12 13:20:00,44.58,44.61,44.55,44.61,37297.0,36.0454,36.0696,36.0211,36.0696,37297.0
2019-03-12 13:30:00,44.61,44.64,44.58,44.61,110401.0,36.0696,36.0939,36.0454,36.0696,110401.0
2019-03-12 13:40:00,44.61,44.69,44.61,44.68,32781.0,36.0696,36.1343,36.0696,36.1262,32781.0
2019-03-12 13:50:00,44.68,44.75,44.67,44.72,30206.0,36.1262,36.1828,36.1181,36.1586,30206.0
2019-03-12 14:00:00,44.72,44.74,44.66,44.67,37761.0,36.1586,36.1747,36.1101,36.1181,37761.0
2019-03-12 14:10:00,44.67,44.73,44.67,44.73,49857.0,36.1181,36.1667,36.1181,36.1667,49857.0
2019-03-12 14:20:00,44.72,44.72,44.61,44.62,48195.0,36.1586,36.1586,36.0696,36.0777,48195.0
2019-03-12 14:30:00,44.63,44.66,44.61,44.66,38489.0,36.0858,36.1101,36.0696,36.1101,38489.0
2019-03-12 14:40:00,44.65,44.65,44.6,44.61,33730.0,36.102,36.102,36.0615,36.0696,33730.0
2019-03-12 14:50:00,44.61,44.62,44.59,44.59,45748.0,36.0696,36.0777,36.0535,36.0535,45748.0
2019-03-12 15:00:00,44.59,44.6,44.55,44.57,73012.0,36.0535,36.0615,36.0211,36.0373,73012.0
2019-03-12 15:10:00,44.57,44.57,44.44,44.44,83868.0,36.0373,36.0373,35.9322,35.9322,83868.0
2019-03-12 15:20:00,44.45,44.52,44.43,44.49,77305.0,35.9403,35.9969,35.9241,35.9726,77305.0
2019-03-12 15:30:00,44.49,44.51,44.45,44.47,86270.0,35.9726,35.9888,35.9403,35.9564,86270.0
2019-03-12 15:40:00,44.48,44.59,44.46,44.54,144958.0,35.9645,36.0535,35.9483,36.013,144958.0
2019-03-12 15:50:00,44.54,44.57,44.46,44.57,339531.0,36.013,36.0373,35.9483,36.0373,339531.0
2019-03-13 09:30:00,44.63,44.72,44.54,44.66,89960.0,36.0858,36.1586,36.013,36.1101,89960.0
2019-03-13 09:40:00,44.64,44.74,44.59,44.6,54318.0,36.0939,36.1747,36.0535,36.0615,54318.0
2019-03-13 09:50:00,44.6,44.62,44.55,44.58,40305.0,36.0615,36.0777,36.0211,36.0454,40305.0
2019-03-13 10:00:00,44.58,44.7,44.57,44.67,78673.0,36.0454,36.1424,36.0373,36.1181,78673.0
2019-03-13 10:10:00,44.67,44.68,44.59,44.6,72347.0,36.1181,36.1262,36.0535,36.0615,72347.0
2019-03-13 10:20:00,44.59,44.72,44.59,44.69,157270.0,36.0535,36.1586,36.0535,36.1343,157270.0
2019-03-13 10:30:00,44.7,44.77,44.7,44.72,74613.0,36.1424,36.199,36.1424,36.1586,74613.0
2019-03-13 10:40:00,44.71,44.73,44.68,44.71,57364.0,36.1505,36.1667,36.1262,36.1505,57364.0
2019-03-13 10:50:00,44.71,44.82,44.7,44.75,53412.0,36.1505,36.2394,36.1424,36.1828,53412.0
2019-03-13 11:00:00,44.76,44.84,44.75,44.83,47513.0,36.1909,36.2556,36.1828,36.2475,47513.0
2019-03-13 11:10:00,44.83,44.87,44.81,44.86,40221.0,36.2475,36.2799,36.2313,36.2718,40221.0
2019-03-13 11:20:00,44.87,44.93,44.85,44.91,31406.0,36.2799,36.3284,36.2637,36.3122,31406.0
2019-03-13 11:30:00,44.91,44.96,44.91,44.94,34894.0,36.3122,36.3526,36.3122,36.3365,34894.0
2019-03-13 11:40:00,44.94,44.96,44.83,44.85,33780.0,36.3365,36.3526,36.2475,36.2637,33780.0
2019-03-13 11:50:00,44.84,44.91,44.84,44.9,35034.0,36.2556,36.3122,36.2556,36.3041,35034.0
2019-03-13 12:00:00,44.91,44.92,44.85,44.85,50698.0,36.3122,36.3203,36.2637,36.2637,50698.0
2019-03-13 12:10:00,44.86,44.86,44.77,44.78,40325.0,36.2718,36.2718,36.199,36.2071,40325.0
2019-03-13 12:20:00,44.77,44.77,44.72,44.76,58037.0,36.199,36.199,36.1586,36.1909,58037.0
2019-03-13 12:30:00,44.76,44.77,44.7,44.73,37764.0,36.1909,36.199,36.1424,36.1667,37764.0
2019-03-13 12:40:00,44.73,44.81,44.73,44.78,27299.0,36.1667,36.2313,36.1667,36.2071,27299.0
2019-03-13 12:50:00,44.78,44.83,44.77,44.82,20681.0,36.2071,36.2475,36.199,36.2394,20681.0
2019-03-13 13:00:00,44.83,44.87,44.81,44.84,29168.0,36.2475,36.2799,36.2313,36.2556,29168.0
2019-03-13 13:10:00,44.84,44.87,44.83,44.83,22552.0,36.2556,36.2799,36.2475,36.2475,22552.0
2019-03-13 13:20:00,44.84,44.86,44.81,44.82,23541.0,36.2556,36.2718,36.2313,36.2394,23541.0
2019-03-13 13:30:00,44.83,44.83,44.78,44.82,20998.0,36.2475,36.2475,36.2071,36.2394,20998.0
2019-03-13 13:40:00,44.82,44.83,44.76,44.79,26058.0,36.2394,36.2475,36.1909,36.2152,26058.0
2019-03-13 13:50:00,44.79,44.82,44.78,44.82,25859.0,36.2152,36.2394,36.2071,36.2394,25859.0
2019-03-13 14:00:00,44.82,44.9,44.81,44.87,38576.0,36.2394,36.3041,36.2313,36.2799,38576.0
2019-03-13 14:10:00,44.86,44.88,44.84,44.87,30722.0,36.2718,36.2879,36.2556,36.2799,30722.0
2019-03-13 14:20:00,44.87,44.91,44.85,44.89,47690.0,36.2799,36.3122,36.2637,36.296,47690.0
2019-03-13 14:30:00,44.88,44.88,44.79,44.82,38286.0,36.2879,36.2879,36.2152,36.2394,38286.0
2019-03-13 14:40:00,44.82,44.83,44.7,44.72,64058.0,36.2394,36.2475,36.1424,36.1586,64058.0
2019-03-13 14:50:00,44.71,44.78,44.68,44.76,51408.0,36.1505,36.2071,36.1262,36.1909,51408.0
2019-03-13 15:00:00,44.76,44.77,44.67,44.68,40412.0,36.1909,36.199,36.1181,36.1262,40412.0
2019-03-13 15:10:00,44.69,44.7,44.62,44.65,75088.0,36.1343,36.1424,36.0777,36.102,75088.0
2019-03-13 15:20:00,44.65,44.67,44.49,44.65,169565.0,36.102,36.1181,35.9726,36.102,169565.0
2019-03-13 15:30:00,44.65,44.74,44.62,44.73,78759.0,36.102,36.1747,36.0777,36.1667,78759.0
2019-03-13 15:40:00,44.73,44.74,44.64,44.65,115399.0,36.1667,36.1747,36.0939,36.102,115399.0
2019-03-13 15:50:00,44.65,44.71,44.64,44.7,290587.0,36.102,36.1505,36.0939,36.1424,290587.0
2019-03-14 09:30:00,44.74,44.74,44.58,44.71,63619.0,36.1747,36.1747,36.0454,36.1505,63619.0
2019-03-14 09:40:00,44.71,44.79,44.68,44.73,32897.0,36.1505,36.2152,36.1262,36.1667,32897.0
2019-03-14 09:50:00,44.73,44.79,44.62,44.63,38452.0,36.1667,36.2152,36.0777,36.0858,38452.0
2019-03-14 10:00:00,44.63,44.65,44.53,44.58,68428.0,36.0858,36.102,36.0049,36.0454,68428.0
2019-03-14 10:10:00,44.59,44.67,44.56,44.64,50434.0,36.0535,36.1181,36.0292,36.0939,50434.0
2019-03-14 10:20:00,44.65,44.67,44.62,44.64,37566.0,36.102,36.1181,36.0777,36.0939,37566.0
2019-03-14 10:30:00,44.63,44.71,44.59,44.69,53214.0,36.0858,36.1505,36.0535,36.1343,53214.0
2019-03-14 10:40:00,44.7,44.71,44.66,44.7,45259.0,36.1424,36.1505,36.1101,36.1424,45259.0
2019-03-14 10:50:00,44.7,44.71,44.66,44.69,35236.0,36.1424,36.1505,36.1101,36.1343,35236.0
2019-03-14 11:00:00,44.69,44.71,44.58,44.62,46823.0,36.1343,36.1505,36.0454,36.0777,46823.0
2019-03-14 11:10:00,44.63,44.73,44.6,44.68,31839.0,36.0858,36.1667,36.0615,36.1262,31839.0
2019-03-14 11:20:00,44.69,44.72,44.67,44.69,50134.0,36.1343,36.1586,36.1181,36.1343,50134.0
2019-03-14 11:30:00,44.68,44.78,44.64,44.78,67616.0,36.1262,36.2071,36.0939,36.2071,67616.0
2019-03-14 11:40:00,44.77,44.83,44.73,44.8,50305.0,36.199,36.2475,36.1667,36.2233,50305.0
2019-03-14 11:50:00,44.8,44.85,44.76,44.78,40639.0,36.2233,36.2637,36.1909,36.2071,40639.0
2019-03-14 12:00:00,44.78,44.8,44.76,44.78,32075.0,36.2071,36.2233,36.1909,36.2071,32075.0
2019-03-14 12:10:00,44.78,44.8,44.76,44.77,31738.0,36.2071,36.2233,36.1909,36.199,31738.0
2019-03-14 12:20:00,44.78,44.78,44.68,44.7,30506.0,36.2071,36.2071,36.1262,36.1424,30506.0
2019-03-14 12:30:00,44.7,44.74,44.69,44.72,29859.0,36.1424,36.1747,36.1343,36.1586,29859.0
2019-03-14 12:40:00,44.73,44.75,44.71,44.73,32441.0,36.1667,36.1828,36.1505,36.1667,32441.0
2019-03-14 12:50:00,44.73,44.74,44.67,44.7,27834.0,36.1667,36.1747,36.1181,36.1424,27834.0
2019-03-14 13:00:00,44.7,44.7,44.65,44.67,25113.0,36.1424,36.1424,36.102,36.1181,25113.0
2019-03-14 13:10:00,44.67,44.7,44.66,44.68,51310.0,36.1181,36.1424,36.1101,36.1262,51310.0
2019-03-14 13:20:00,44.68,44.69,44.63,44.66,20418.0,36.1262,36.1343,36.0858,36.1101,20418.0
2019-03-14 13:30:00,44.67,44.69,44.64,44.65,22348.0,36.1181,36.1343,36.0939,36.102,22348.0
2019-03-14 13:40:00,44.65,44.65,44.6,44.62,28586.0,36.102,36.102,36.0615,36.0777,28586.0
2019-03-14 13:50:00,44.62,44.63,44.56,44.58,46109.0,36.0777,36.0858,36.0292,36.0454,46109.0
2019-03-14 14:00:00,44.59,44.63,44.58,44.61,28135.0,36.0535,36.0858,36.0454,36.0696,28135.0
2019-03-14 14:10:00,44.61,44.61,44.57,44.61,25122.0,36.0696,36.0696,36.0373,36.0696,25122.0
2019-03-14 14:20:00,44.61,44.68,44.61,44.66,37356.0,36.0696,36.1262,36.0696,36.1101,37356.0
2019-03-14 14:30:00,44.66,44.67,44.62,44.63,50897.0,36.1101,36.1181,36.0777,36.0858,50897.0
2019-03-14 14:40:00,44.63,44.66,44.62,44.63,49450.0,36.0858,36.1101,36.0777,36.0858,49450.0
2019-03-14 14:50:00,44.63,44.69,44.62,44.68,46207.0,36.0858,36.1343,36.0777,36.1262,46207.0
2019-03-14 15:00:00,44.68,44.74,44.67,44.71,50529.0,36.1262,36.1747,36.1181,36.1505,50529.0
2019-03-14 15:10:00,44.72,44.76,44.71,44.73,62940.0,36.1586,36.1909,36.1505,36.1667,62940.0
2019-03-14 15:20:00,44.72,44.77,44.69,44.76,65505.0,36.1586,36.199,36.1343,36.1909,65505.0
2019-03-14 15:30:00,44.76,44.8,44.73,44.8,119499.0,36.1909,36.2233,36.1667,36.2233,119499.0
2019-03-14 15:40:00,44.8,44.82,44.77,44.78,179671.0,36.2233,36.2394,36.199,36.2071,179671.0
2019-03-14 15:50:00,44.79,44.85,44.75,44.84,484735.0,36.2152,36.2637,36.1828,36.2556,484735.0
2019-03-15 09:30:00,44.76,44.91,44.59,44.88,1079535.0,36.1909,36.3122,36.0535,36.2879,1079535.0
2019-03-15 09:40:00,44.87,44.96,44.78,44.96,105825.0,36.2799,36.3526,36.2071,36.3526,105825.0
2019-03-15 09:50:00,44.95,45.12,44.94,44.99,114249.0,36.3445,36.482,36.3365,36.3769,114249.0
2019-03-15 10:00:00,45.0,45.06,44.94,44.99,99198.0,36.385,36.4335,36.3365,36.3769,99198.0
2019-03-15 10:10:00,44.99,45.0,44.83,44.87,105272.0,36.3769,36.385,36.2475,36.2799,105272.0
2019-03-15 10:20:00,44.87,44.95,44.86,44.95,45539.0,36.2799,36.3445,36.2718,36.3445,45539.0
2019-03-15 10:30:00,44.95,44.97,44.9,44.94,145491.0,36.3445,36.3607,36.3041,36.3365,145491.0
2019-03-15 10:40:00,44.94,45.06,44.94,45.04,61376.0,36.3365,36.4335,36.3365,36.4173,61376.0
2019-03-15 10:50:00,45.04,45.07,45.02,45.05,48051.0,36.4173,36.4416,36.4011,36.4254,48051.0
2019-03-15 11:00:00,45.05,45.1,45.01,45.09,80567.0,36.4254,36.4658,36.393,36.4577,80567.0
2019-03-15 11:10:00,45.09,45.13,45.08,45.11,54216.0,36.4577,36.4901,36.4496,36.4739,54216.0
2019-03-15 11:20:00,45.1,45.17,45.08,45.16,70235.0,36.4658,36.5224,36.4496,36.5143,70235.0
2019-03-15 11:30:00,45.16,45.17,45.1,45.11,45341.0,36.5143,36.5224,36.4658,36.4739,45341.0
2019-03-15 11:40:00,45.11,45.29,45.1,45.28,67217.0,36.4739,36.6194,36.4658,36.6114,67217.0
2019-03-15 11:50:00,45.28,45.29,45.22,45.26,49446.0,36.6114,36.6194,36.5628,36.5952,49446.0
2019-03-15 12:00:00,45.25,45.26,45.16,45.24,51530.0,36.5871,36.5952,36.5143,36.579,51530.0
2019-03-15 12:10:00,45.24,45.28,45.2,45.23,50255.0,36.579,36.6114,36.5467,36.5709,50255.0
2019-03-15 12:20:00,45.23,45.33,45.22,45.29,61648.0,36.5709,36.6518,36.5628,36.6194,61648.0
2019-03-15 12:30:00,45.29,45.33,45.26,45.31,54713.0,36.6194,36.6518,36.5952,36.6356,54713.0
2019-03-15 12:40:00,45.31,45.36,45.28,45.34,56590.0,36.6356,36.676,36.6114,36.6599,56590.0
2019-03-15 12:50:00,45.35,45.42,45.34,45.35,87915.0,36.668,36.7246,36.6599,36.668,87915.0
2019-03-15 13:00:00,45.34,45.41,45.34,45.35,77693.0,36.6599,36.7165,36.6599,36.668,77693.0
2019-03-15 13:10:00,45.35,45.38,45.31,45.32,41358.0,36.668,36.6922,36.6356,36.6437,41358.0
2019-03-15 13:20:00,45.31,45.34,45.29,45.31,33534.0,36.6356,36.6599,36.6194,36.6356,33534.0
2019-03-15 13:30:00,45.31,45.4,45.28,45.33,139831.0,36.6356,36.7084,36.6114,36.6518,139831.0
2019-03-15 13:40:00,45.32,45.34,45.29,45.32,37832.0,36.6437,36.6599,36.6194,36.6437,37832.0
2019-03-15 13:50:00,45.31,45.33,45.25,45.25,42181.0,36.6356,36.6518,36.5871,36.5871,42181.0
2019-03-15 14:00:00,45.26,45.26,45.2,45.23,57128.0,36.5952,36.5952,36.5467,36.5709,57128.0
2019-03-15 14:10:00,45.23,45.25,45.19,45.2,74407.0,36.5709,36.5871,36.5386,36.5467,74407.0
2019-03-15 14:20:00,45.21,45.21,45.16,45.19,62281.0,36.5548,36.5548,36.5143,36.5386,62281.0
2019-03-15 14:30:00,45.19,45.25,45.17,45.25,100331.0,36.5386,36.5871,36.5224,36.5871,100331.0
2019-03-15 14:40:00,45.25,45.29,45.24,45.26,46780.0,36.5871,36.6194,36.579,36.5952,46780.0
2019-03-15 14:50:00,45.26,45.28,45.23,45.27,60512.0,36.5952,36.6114,36.5709,36.6033,60512.0
2019-03-15 15:00:00,45.28,45.28,45.21,45.24,89541.0,36.6114,36.6114,36.5548,36.579,89541.0
2019-03-15 15:10:00,45.25,45.3,45.18,45.29,75415.0,36.5871,36.6275,36.5305,36.6194,75415.0
2019-03-15 15:20:00,45.29,45.32,45.26,45.31,111619.0,36.6194,36.6437,36.5952,36.6356,111619.0
2019-03-15 15:30:00,45.31,45.36,45.27,45.33,171294.0,36.6356,36.676,36.6033,36.6518,171294.0
2019-03-15 15:40:00,45.33,45.45,45.32,45.36,361490.0,36.6518,36.7488,36.6437,36.676,361490.0
2019-03-15 15:50:00,45.36,45.38,45.26,45.31,1025654.0,36.676,36.6922,36.5952,36.6356,1025654.0
2019-03-18 09:30:00,45.42,45.72,44.96,45.72,125141.0,36.7246,36.9671,36.3526,36.9671,125141.0
2019-03-18 09:40:00,45.71,45.9,45.7,45.9,68248.0,36.959,37.1127,36.951,37.1127,68248.0
2019-03-18 09:50:00,45.89,45.99,45.84,45.94,64906.0,37.1046,37.1854,37.0641,37.145,64906.0
2019-03-18 10:00:00,45.94,45.96,45.85,45.93,81990.0,37.145,37.1612,37.0722,37.1369,81990.0
2019-03-18 10:10:00,45.94,45.95,45.82,45.93,175943.0,37.145,37.1531,37.048,37.1369,175943.0
2019-03-18 10:20:00,45.93,45.96,45.87,45.88,115946.0,37.1369,37.1612,37.0884,37.0965,115946.0
2019-03-18 10:30:00,45.87,45.89,45.82,45.83,50516.0,37.0884,37.1046,37.048,37.0561,50516.0
2019-03-18 10:40:00,45.82,45.87,45.78,45.86,67000.0,37.048,37.0884,37.0156,37.0803,67000.0
2019-03-18 10:50:00,45.85,45.93,45.85,45.91,45558.0,37.0722,37.1369,37.0722,37.1207,45558.0
2019-03-18 11:00:00,45.92,45.98,45.89,45.96,36975.0,37.1288,37.1773,37.1046,37.1612,36975.0
2019-03-18 11:10:00,45.96,45.96,45.83,45.84,92631.0,37.1612,37.1612,37.0561,37.0641,92631.0
2019-03-18 11:20:00,45.84,45.86,45.77,45.84,44897.0,37.0641,37.0803,37.0076,37.0641,44897.0
2019-03-18 11:30:00,45.83,45.83,45.72,45.76,39356.0,37.0561,37.0561,36.9671,36.9995,39356.0
2019-03-18 11:40:00,45.76,45.76,45.69,45.72,35409.0,36.9995,36.9995,36.9429,36.9671,35409.0
2019-03-18 11:50:00,45.72,45.75,45.69,45.73,43615.0,36.9671,36.9914,36.9429,36.9752,43615.0
2019-03-18 12:00:00,45.73,45.75,45.68,45.69,67981.0,36.9752,36.9914,36.9348,36.9429,67981.0
2019-03-18 12:10:00,45.69,45.76,45.68,45.73,48370.0,36.9429,36.9995,36.9348,36.9752,48370.0
2019-03-18 12:20:00,45.73,45.8,45.72,45.79,55451.0,36.9752,37.0318,36.9671,37.0237,55451.0
2019-03-18 12:30:00,45.79,45.84,45.76,45.82,43972.0,37.0237,37.0641,36.9995,37.048,43972.0
2019-03-18 12:40:00,45.82,45.86,45.82,45.84,32072.0,37.048,37.0803,37.048,37.0641,32072.0
2019-03-18 12:50:00,45.83,45.9,45.82,45.87,27322.0,37.0561,37.1127,37.048,37.0884,27322.0
2019-03-18 13:00:00,45.88,45.89,45.83,45.86,63627.0,37.0965,37.1046,37.0561,37.0803,63627.0
2019-03-18 13:10:00,45.86,45.89,45.84,45.84,31378.0,37.0803,37.1046,37.0641,37.0641,31378.0
2019-03-18 13:20:00,45.84,45.88,45.82,45.84,43072.0,37.0641,37.0965,37.048,37.0641,43072.0
2019-03-18 13:30:00,45.84,45.87,45.82,45.85,22405.0,37.0641,37.0884,37.048,37.0722,22405.0
2019-03-18 13:40:00,45.84,45.86,45.82,45.84,22543.0,37.0641,37.0803,37.048,37.0641,22543.0
2019-03-18 13:50:00,45.84,45.85,45.79,45.82,37162.0,37.0641,37.0722,37.0237,37.048,37162.0
2019-03-18 14:00:00,45.82,45.84,45.77,45.78,39492.0,37.048,37.0641,37.0076,37.0156,39492.0
2019-03-18 14:10:00,45.77,45.78,45.74,45.76,40431.0,37.0076,37.0156,36.9833,36.9995,40431.0
2019-03-18 14:20:00,45.76,45.81,45.73,45.8,64445.0,36.9995,37.0399,36.9752,37.0318,64445.0
2019-03-18 14:30:00,45.8,45.82,45.76,45.77,63300.0,37.0318,37.048,36.9995,37.0076,63300.0
2019-03-18 14:40:00,45.77,45.8,45.74,45.75,34524.0,37.0076,37.0318,36.9833,36.9914,34524.0
2019-03-18 14:50:00,45.75,45.77,45.65,45.68,55780.0,36.9914,37.0076,36.9105,36.9348,55780.0
2019-03-18 15:00:00,45.68,45.71,45.66,45.67,53682.0,36.9348,36.959,36.9186,36.9267,53682.0
2019-03-18 15:10:00,45.67,45.67,45.6,45.66,58434.0,36.9267,36.9267,36.8701,36.9186,58434.0
2019-03-18 15:20:00,45.66,45.72,45.65,45.71,93597.0,36.9186,36.9671,36.9105,36.959,93597.0
2019-03-18 15:30:00,45.71,45.76,45.7,45.72,204198.0,36.959,36.9995,36.951,36.9671,204198.0
2019-03-18 15:40:00,45.72,45.82,45.7,45.79,230117.0,36.9671,37.048,36.951,37.0237,230117.0
2019-03-18 15:50:00,45.79,45.81,45.65,45.72,568752.0,37.0237,37.0399,36.9105,36.9671,568752.0
2019-03-19 09:30:00,45.92,46.03,45.82,46.0,199437.0,37.1288,37.2178,37.048,37.1935,199437.0
2019-03-19 09:40:00,46.0,46.08,45.97,46.0,91138.0,37.1935,37.2582,37.1693,37.1935,91138.0
2019-03-19 09:50:00,46.0,46.02,45.9,45.93,122933.0,37.1935,37.2097,37.1127,37.1369,122933.0
2019-03-19 10:00:00,45.92,46.03,45.9,46.0,79513.0,37.1288,37.2178,37.1127,37.1935,79513.0
2019-03-19 10:10:00,45.99,46.08,45.96,46.07,108525.0,37.1854,37.2582,37.1612,37.2501,108525.0
2019-03-19 10:20:00,46.05,46.14,46.04,46.11,99307.0,37.2339,37.3067,37.2259,37.2825,99307.0
2019-03-19 10:30:00,46.11,46.22,46.1,46.18,75348.0,37.2825,37.3714,37.2744,37.3391,75348.0
2019-03-19 10:40:00,46.17,46.19,46.09,46.12,59982.0,37.331,37.3471,37.2663,37.2905,59982.0
2019-03-19 10:50:00,46.12,46.12,45.89,45.89,66453.0,37.2905,37.2905,37.1046,37.1046,66453.0
2019-03-19 11:00:00,45.89,45.92,45.83,45.86,113392.0,37.1046,37.1288,37.0561,37.0803,113392.0
2019-03-19 11:10:00,45.86,45.87,45.75,45.77,90900.0,37.0803,37.0884,36.9914,37.0076,90900.0
2019-03-19 11:20:00,45.77,45.79,45.65,45.66,96898.0,37.0076,37.0237,36.9105,36.9186,96898.0
2019-03-19 11:30:00,45.66,45.82,45.65,45.8,63745.0,36.9186,37.048,36.9105,37.0318,63745.0
2019-03-19 11:40:00,45.8,45.85,45.79,45.83,51575.0,37.0318,37.0722,37.0237,37.0561,51575.0
2019-03-19 11:50:00,45.84,45.88,45.8,45.86,50818.0,37.0641,37.0965,37.0318,37.0803,50818.0
2019-03-19 12:00:00,45.87,45.87,45.75,45.77,93462.0,37.0884,37.0884,36.9914,37.0076,93462.0
2019-03-19 12:10:00,45.76,45.78,45.64,45.65,63944.0,36.9995,37.0156,36.9024,36.9105,63944.0
2019-03-19 12:20:00,45.64,45.67,45.58,45.59,72037.0,36.9024,36.9267,36.8539,36.862,72037.0
2019-03-19 12:30:00,45.59,45.62,45.57,45.6,41206.0,36.862,36.8863,36.8458,36.8701,41206.0
2019-03-19 12:40:00,45.61,45.64,45.42,45.44,66982.0,36.8782,36.9024,36.7246,36.7407,66982.0
2019-03-19 12:50:00,45.44,45.59,45.43,45.59,84077.0,36.7407,36.862,36.7326,36.862,84077.0
2019-03-19 13:00:00,45.58,45.63,45.55,45.56,40153.0,36.8539,36.8944,36.8297,36.8378,40153.0
2019-03-19 13:10:00,45.57,45.63,45.54,45.58,36080.0,36.8458,36.8944,36.8216,36.8539,36080.0
2019-03-19 13:20:00,45.58,45.6,45.54,45.55,30151.0,36.8539,36.8701,36.8216,36.8297,30151.0
2019-03-19 13:30:00,45.54,45.57,45.53,45.54,26672.0,36.8216,36.8458,36.8135,36.8216,26672.0
2019-03-19 13:40:00,45.55,45.57,45.48,45.51,126574.0,36.8297,36.8458,36.7731,36.7973,126574.0
2019-03-19 13:50:00,45.51,45.51,45.41,45.41,142928.0,36.7973,36.7973,36.7165,36.7165,142928.0
2019-03-19 14:00:00,45.42,45.45,45.38,45.38,102855.0,36.7246,36.7488,36.6922,36.6922,102855.0
2019-03-19 14:10:00,45.39,45.39,45.29,45.32,67275.0,36.7003,36.7003,36.6194,36.6437,67275.0
2019-03-19 14:20:00,45.31,45.32,45.27,45.3,67002.0,36.6356,36.6437,36.6033,36.6275,67002.0
2019-03-19 14:30:00,45.31,45.33,45.27,45.3,77546.0,36.6356,36.6518,36.6033,36.6275,77546.0
2019-03-19 14:40:00,45.3,45.38,45.3,45.36,101546.0,36.6275,36.6922,36.6275,36.676,101546.0
2019-03-19 14:50:00,45.36,45.39,45.31,45.32,47509.0,36.676,36.7003,36.6356,36.6437,47509.0
2019-03-19 15:00:00,45.33,45.36,45.29,45.32,50519.0,36.6518,36.676,36.6194,36.6437,50519.0
2019-03-19 15:10:00,45.32,45.33,45.19,45.2,57392.0,36.6437,36.6518,36.5386,36.5467,57392.0
2019-03-19 15:20:00,45.21,45.21,45.12,45.12,53712.0,36.5548,36.5548,36.482,36.482,53712.0
2019-03-19 15:30:00,45.12,45.13,45.0,45.0,121835.0,36.482,36.4901,36.385,36.385,121835.0
2019-03-19 15:40:00,45.0,45.06,44.94,45.05,176949.0,36.385,36.4335,36.3365,36.4254,176949.0
2019-03-19 15:50:00,45.05,45.07,44.95,45.06,491474.0,36.4254,36.4416,36.3445,36.4335,491474.0
2019-03-20 09:30:00,44.89,44.94,44.79,44.87,76347.0,36.296,36.3365,36.2152,36.2799,76347.0
2019-03-20 09:40:00,44.88,45.02,44.86,44.9,42765.0,36.2879,36.4011,36.2718,36.3041,42765.0
2019-03-20 09:50:00,44.9,44.99,44.87,44.89,42024.0,36.3041,36.3769,36.2799,36.296,42024.0
2019-03-20 10:00:00,44.89,44.98,44.87,44.94,56805.0,36.296,36.3688,36.2799,36.3365,56805.0
2019-03-20 10:10:00,44.93,44.94,44.82,44.86,109857.0,36.3284,36.3365,36.2394,36.2718,109857.0
2019-03-20 10:20:00,44.86,44.86,44.75,44.75,71794.0,36.2718,36.2718,36.1828,36.1828,71794.0
2019-03-20 10:30:00,44.76,44.83,44.76,44.79,57858.0,36.1909,36.2475,36.1909,36.2152,57858.0
2019-03-20 10:40:00,44.79,44.9,44.77,44.9,67672.0,36.2152,36.3041,36.199,36.3041,67672.0
2019-03-20 10:50:00,44.9,44.98,44.87,44.95,68965.0,36.3041,36.3688,36.2799,36.3445,68965.0
2019-03-20 11:00:00,44.95,44.98,44.94,44.96,35532.0,36.3445,36.3688,36.3365,36.3526,35532.0
2019-03-20 11:10:00,44.95,44.95,44.81,44.82,48277.0,36.3445,36.3445,36.2313,36.2394,48277.0
2019-03-20 11:20:00,44.81,44.81,44.69,44.7,66680.0,36.2313,36.2313,36.1343,36.1424,66680.0
2019-03-20 11:30:00,44.7,44.72,44.58,44.59,69916.0,36.1424,36.1586,36.0454,36.0535,69916.0
2019-03-20 11:40:00,44.59,44.61,44.53,44.54,56691.0,36.0535,36.0696,36.0049,36.013,56691.0
2019-03-20 11:50:00,44.54,44.54,44.44,44.48,191700.0,36.013,36.013,35.9322,35.9645,191700.0
2019-03-20 12:00:00,44.48,44.59,44.47,44.59,74843.0,35.9645,36.0535,35.9564,36.0535,74843.0
2019-03-20 12:10:00,44.58,44.58,44.52,44.53,43630.0,36.0454,36.0454,35.9969,36.0049,43630.0
2019-03-20 12:20:00,44.53,44.53,44.45,44.46,40421.0,36.0049,36.0049,35.9403,35.9483,40421.0
2019-03-20 12:30:00,44.47,44.48,44.33,44.48,63454.0,35.9564,35.9645,35.8432,35.9645,63454.0
2019-03-20 12:40:00,44.48,44.51,44.44,44.49,45375.0,35.9645,35.9888,35.9322,35.9726,45375.0
2019-03-20 12:50:00,44.48,44.51,44.47,44.49,47631.0,35.9645,35.9888,35.9564,35.9726,47631.0
2019-03-20 13:00:00,44.5,44.59,44.46,44.57,52143.0,35.9807,36.0535,35.9483,36.0373,52143.0
2019-03-20 13:10:00,44.56,44.6,44.54,44.56,32370.0,36.0292,36.0615,36.013,36.0292,32370.0
2019-03-20 13:20:00,44.56,44.56,44.52,44.53,49097.0,36.0292,36.0292,35.9969,36.0049,49097.0
2019-03-20 13:30:00,44.53,44.62,44.53,44.6,37737.0,36.0049,36.0777,36.0049,36.0615,37737.0
2019-03-20 13:40:00,44.61,44.61,44.56,44.59,29617.0,36.0696,36.0696,36.0292,36.0535,29617.0
2019-03-20 13:50:00,44.59,44.65,44.56,44.61,37864.0,36.0535,36.102,36.0292,36.0696,37864.0
2019-03-20 14:00:00,44.61,44.7,44.32,44.61,169165.0,36.0696,36.1424,35.8351,36.0696,169165.0
2019-03-20 14:10:00,44.63,44.66,44.22,44.24,176996.0,36.0858,36.1101,35.7543,35.7705,176996.0
2019-03-20 14:20:00,44.24,44.26,43.89,43.91,330107.0,35.7705,35.7866,35.4875,35.5036,330107.0
2019-03-20 14:30:00,43.91,44.08,43.87,44.02,157601.0,35.5036,35.6411,35.4713,35.5926,157601.0
2019-03-20 14:40:00,44.02,44.16,43.96,44.14,166126.0,35.5926,35.7058,35.5441,35.6896,166126.0
2019-03-20 14:50:00,44.14,44.17,44.04,44.06,154201.0,35.6896,35.7139,35.6088,35.6249,154201.0
2019-03-20 15:00:00,44.06,44.1,43.88,43.97,151406.0,35.6249,35.6573,35.4794,35.5522,151406.0
2019-03-20 15:10:00,43.97,43.99,43.89,43.91,100421.0,35.5522,35.5683,35.4875,35.5036,100421.0
2019-03-20 15:20:00,43.92,43.94,43.83,43.84,242647.0,35.5117,35.5279,35.439,35.447,242647.0
2019-03-20 15:30:00,43.85,43.86,43.54,43.55,346229.0,35.4551,35.4632,35.2045,35.2126,346229.0
2019-03-20 15:40:00,43.54,43.62,43.46,43.47,331280.0,35.2045,35.2692,35.1398,35.1479,331280.0
2019-03-20 15:50:00,43.47,43.48,43.3,43.36,808440.0,35.1479,35.156,35.0104,35.0589,808440.0
2019-03-21 09:30:00,43.1,43.1,42.7,42.77,199470.0,34.8487,34.8487,34.5253,34.5819,199470.0
2019-03-21 09:40:00,42.76,42.89,42.7,42.74,110493.0,34.5738,34.6789,34.5253,34.5576,110493.0
2019-03-21 09:50:00,42.72,43.04,42.68,43.04,158151.0,34.5415,34.8002,34.5091,34.8002,158151.0
2019-03-21 10:00:00,43.03,43.15,42.99,43.15,185725.0,34.7921,34.8891,34.7598,34.8891,185725.0
2019-03-21 10:10:00,43.16,43.2,43.04,43.04,71768.0,34.8972,34.9296,34.8002,34.8002,71768.0
2019-03-21 10:20:00,43.05,43.19,43.05,43.15,135636.0,34.8083,34.9215,34.8083,34.8891,135636.0
2019-03-21 10:30:00,43.16,43.24,43.14,43.2,121839.0,34.8972,34.9619,34.8811,34.9296,121839.0
2019-03-21 10:40:00,43.2,43.21,43.12,43.17,149424.0,34.9296,34.9377,34.8649,34.9053,149424.0
2019-03-21 10:50:00,43.16,43.31,43.16,43.31,94430.0,34.8972,35.0185,34.8972,35.0185,94430.0
2019-03-21 11:00:00,43.32,43.43,43.31,43.34,132892.0,35.0266,35.1155,35.0185,35.0428,132892.0
2019-03-21 11:10:00,43.34,43.4,43.31,43.37,333084.0,35.0428,35.0913,35.0185,35.067,333084.0
2019-03-21 11:20:00,43.36,43.47,43.33,43.39,95395.0,35.0589,35.1479,35.0347,35.0832,95395.0
2019-03-21 11:30:00,43.39,43.4,43.31,43.34,100702.0,35.0832,35.0913,35.0185,35.0428,100702.0
2019-03-21 11:40:00,43.34,43.47,43.32,43.46,110462.0,35.0428,35.1479,35.0266,35.1398,110462.0
2019-03-21 11:50:00,43.46,43.56,43.44,43.52,87823.0,35.1398,35.2206,35.1236,35.1883,87823.0
2019-03-21 12:00:00,43.52,43.54,43.38,43.38,85870.0,35.1883,35.2045,35.0751,35.0751,85870.0
2019-03-21 12:10:00,43.38,43.41,43.25,43.26,105467.0,35.0751,35.0994,34.97,34.9781,105467.0
2019-03-21 12:20:00,43.26,43.28,43.18,43.19,133131.0,34.9781,34.9942,34.9134,34.9215,133131.0
2019-03-21 12:30:00,43.19,43.23,43.11,43.19,125071.0,34.9215,34.9538,34.8568,34.9215,125071.0
2019-03-21 12:40:00,43.18,43.22,43.11,43.11,119635.0,34.9134,34.9457,34.8568,34.8568,119635.0
2019-03-21 12:50:00,43.12,43.17,43.06,43.15,84969.0,34.8649,34.9053,34.8164,34.8891,84969.0
2019-03-21 13:00:00,43.16,43.31,43.15,43.29,77726.0,34.8972,35.0185,34.8891,35.0023,77726.0
2019-03-21 13:10:00,43.3,43.33,43.25,43.29,70166.0,35.0104,35.0347,34.97,35.0023,70166.0
2019-03-21 13:20:00,43.28,43.31,43.26,43.31,95146.0,34.9942,35.0185,34.9781,35.0185,95146.0
2019-03-21 13:30:00,43.31,43.33,43.2,43.23,99073.0,35.0185,35.0347,34.9296,34.9538,99073.0
2019-03-21 13:40:00,43.23,43.3,43.19,43.29,134752.0,34.9538,35.0104,34.9215,35.0023,134752.0
2019-03-21 13:50:00,43.29,43.31,43.19,43.22,196830.0,35.0023,35.0185,34.9215,34.9457,196830.0
2019-03-21 14:00:00,43.22,43.32,43.21,43.29,124191.0,34.9457,35.0266,34.9377,35.0023,124191.0
2019-03-21 14:10:00,43.28,43.33,43.23,43.25,142748.0,34.9942,35.0347,34.9538,34.97,142748.0
2019-03-21 14:20:00,43.25,43.31,43.23,43.29,80483.0,34.97,35.0185,34.9538,35.0023,80483.0
2019-03-21 14:30:00,43.3,43.31,43.25,43.3,137638.0,35.0104,35.0185,34.97,35.0104,137638.0
2019-03-21 14:40:00,43.3,43.31,43.27,43.3,119227.0,35.0104,35.0185,34.9862,35.0104,119227.0
2019-03-21 14:50:00,43.3,43.31,43.2,43.2,105089.0,35.0104,35.0185,34.9296,34.9296,105089.0
2019-03-21 15:00:00,43.2,43.3,43.18,43.23,159232.0,34.9296,35.0104,34.9134,34.9538,159232.0
2019-03-21 15:10:00,43.23,43.24,43.06,43.12,148359.0,34.9538,34.9619,34.8164,34.8649,148359.0
2019-03-21 15:20:00,43.11,43.19,43.08,43.15,186082.0,34.8568,34.9215,34.8325,34.8891,186082.0
2019-03-21 15:30:00,43.15,43.2,43.1,43.19,154575.0,34.8891,34.9296,34.8487,34.9215,154575.0
2019-03-21 15:40:00,43.18,43.27,43.17,43.19,264281.0,34.9134,34.9862,34.9053,34.9215,264281.0
2019-03-21 15:50:00,43.19,43.22,43.14,43.22,430989.0,34.9215,34.9457,34.8811,34.9457,430989.0
2019-03-22 09:30:00,42.67,42.79,42.41,42.55,253247.0,34.501,34.5981,34.2908,34.404,253247.0
2019-03-22 09:40:00,42.55,42.57,42.17,42.18,136979.0,34.404,34.4202,34.0968,34.1048,136979.0
2019-03-22 09:50:00,42.18,42.21,41.84,41.91,411450.0,34.1048,34.1291,33.8299,33.8865,411450.0
2019-03-22 10:00:00,41.9,42.03,41.81,41.98,210544.0,33.8784,33.9836,33.8057,33.9431,210544.0
2019-03-22 10:10:00,41.98,42.09,41.94,42.09,187758.0,33.9431,34.0321,33.9108,34.0321,187758.0
2019-03-22 10:20:00,42.09,42.13,41.91,41.93,170711.0,34.0321,34.0644,33.8865,33.9027,170711.0
2019-03-22 10:30:00,41.93,42.01,41.88,41.95,200308.0,33.9027,33.9674,33.8623,33.9189,200308.0
2019-03-22 10:40:00,41.95,41.96,41.81,41.81,160522.0,33.9189,33.927,33.8057,33.8057,160522.0
2019-03-22 10:50:00,41.82,41.88,41.68,41.71,128077.0,33.8138,33.8623,33.7006,33.7248,128077.0
2019-03-22 11:00:00,41.7,41.72,41.58,41.65,228079.0,33.7167,33.7329,33.6197,33.6763,228079.0
2019-03-22 11:10:00,41.65,41.77,41.58,41.76,196228.0,33.6763,33.7733,33.6197,33.7652,196228.0
2019-03-22 11:20:00,41.77,41.81,41.65,41.71,150601.0,33.7733,33.8057,33.6763,33.7248,150601.0
2019-03-22 11:30:00,41.71,41.74,41.55,41.57,115827.0,33.7248,33.7491,33.5955,33.6116,115827.0
2019-03-22 11:40:00,41.58,41.6,41.46,41.53,108071.0,33.6197,33.6359,33.5227,33.5793,108071.0
2019-03-22 11:50:00,41.52,41.6,41.42,41.43,151406.0,33.5712,33.6359,33.4903,33.4984,151406.0
2019-03-22 12:00:00,41.43,41.62,41.41,41.55,114932.0,33.4984,33.652,33.4823,33.5955,114932.0
2019-03-22 12:10:00,41.57,41.63,41.55,41.59,129306.0,33.6116,33.6601,33.5955,33.6278,129306.0
2019-03-22 12:20:00,41.59,41.68,41.57,41.64,174371.0,33.6278,33.7006,33.6116,33.6682,174371.0
2019-03-22 12:30:00,41.65,41.78,41.62,41.71,121561.0,33.6763,33.7814,33.652,33.7248,121561.0
2019-03-22 12:40:00,41.7,41.74,41.61,41.7,136556.0,33.7167,33.7491,33.644,33.7167,136556.0
2019-03-22 12:50:00,41.7,41.92,41.69,41.9,174392.0,33.7167,33.8946,33.7086,33.8784,174392.0
2019-03-22 13:00:00,41.91,41.96,41.86,41.92,94476.0,33.8865,33.927,33.8461,33.8946,94476.0
2019-03-22 13:10:00,41.93,41.93,41.82,41.83,79504.0,33.9027,33.9027,33.8138,33.8218,79504.0
2019-03-22 13:20:00,41.83,41.83,41.78,41.8,52039.0,33.8218,33.8218,33.7814,33.7976,52039.0
2019-03-22 13:30:00,41.8,41.89,41.78,41.82,77479.0,33.7976,33.8704,33.7814,33.8138,77479.0
2019-03-22 13:40:00,41.82,41.88,41.81,41.86,61678.0,33.8138,33.8623,33.8057,33.8461,61678.0
2019-03-22 13:50:00,41.85,41.87,41.8,41.84,53177.0,33.838,33.8542,33.7976,33.8299,53177.0
2019-03-22 14:00:00,41.83,42.12,41.82,42.1,165985.0,33.8218,34.0563,33.8138,34.0402,165985.0
2019-03-22 14:10:00,42.1,42.24,42.09,42.18,119120.0,34.0402,34.1534,34.0321,34.1048,119120.0
2019-03-22 14:20:00,42.17,42.26,42.17,42.18,141678.0,34.0968,34.1695,34.0968,34.1048,141678.0
2019-03-22 14:30:00,42.18,42.21,42.05,42.14,113911.0,34.1048,34.1291,33.9997,34.0725,113911.0
2019-03-22 14:40:00,42.14,42.19,42.11,42.18,108586.0,34.0725,34.1129,34.0482,34.1048,108586.0
2019-03-22 14:50:00,42.18,42.27,42.17,42.22,103125.0,34.1048,34.1776,34.0968,34.1372,103125.0
2019-03-22 15:00:00,42.22,42.29,42.17,42.18,90783.0,34.1372,34.1938,34.0968,34.1048,90783.0
2019-03-22 15:10:00,42.18,42.19,42.06,42.1,92238.0,34.1048,34.1129,34.0078,34.0402,92238.0
2019-03-22 15:20:00,42.1,42.16,42.02,42.03,143494.0,34.0402,34.0887,33.9755,33.9836,143494.0
2019-03-22 15:30:00,42.02,42.04,41.91,41.91,280880.0,33.9755,33.9916,33.8865,33.8865,280880.0
2019-03-22 15:40:00,41.92,41.98,41.85,41.96,314859.0,33.8946,33.9431,33.838,33.927,314859.0
2019-03-22 15:50:00,41.96,41.96,41.76,41.79,1103713.0,33.927,33.927,33.7652,33.7895,1103713.0
2019-03-25 09:30:00,41.88,42.3,41.88,42.25,136534.0,33.8623,34.2019,33.8623,34.1614,136534.0
2019-03-25 09:40:00,42.25,42.25,41.9,41.92,88949.0,34.1614,34.1614,33.8784,33.8946,88949.0
2019-03-25 09:50:00,41.92,41.98,41.73,41.73,91902.0,33.8946,33.9431,33.741,33.741,91902.0
2019-03-25 10:00:00,41.72,41.75,41.56,41.65,118860.0,33.7329,33.7572,33.6035,33.6763,118860.0
2019-03-25 10:10:00,41.65,41.74,41.62,41.63,129978.0,33.6763,33.7491,33.652,33.6601,129978.0
2019-03-25 10:20:00,41.63,41.84,41.61,41.83,94881.0,33.6601,33.8299,33.644,33.8218,94881.0
2019-03-25 10:30:00,41.83,42.03,41.83,41.99,161581.0,33.8218,33.9836,33.8218,33.9512,161581.0
2019-03-25 10:40:00,41.99,42.07,41.98,42.06,117054.0,33.9512,34.0159,33.9431,34.0078,117054.0
2019-03-25 10:50:00,42.07,42.21,42.07,42.13,84331.0,34.0159,34.1291,34.0159,34.0644,84331.0
2019-03-25 11:00:00,42.14,42.15,42.05,42.08,52441.0,34.0725,34.0806,33.9997,34.024,52441.0
2019-03-25 11:10:00,42.09,42.21,42.02,42.18,66085.0,34.0321,34.1291,33.9755,34.1048,66085.0
2019-03-25 11:20:00,42.19,42.22,42.11,42.2,56495.0,34.1129,34.1372,34.0482,34.121,56495.0
2019-03-25 11:30:00,42.19,42.21,42.01,42.03,54102.0,34.1129,34.1291,33.9674,33.9836,54102.0
2019-03-25 11:40:00,42.03,42.06,41.98,42.01,77463.0,33.9836,34.0078,33.9431,33.9674,77463.0
2019-03-25 11:50:00,42.0,42.05,41.91,41.91,40574.0,33.9593,33.9997,33.8865,33.8865,40574.0
2019-03-25 12:00:00,41.91,41.94,41.86,41.88,63723.0,33.8865,33.9108,33.8461,33.8623,63723.0
2019-03-25 12:10:00,41.87,41.91,41.79,41.83,55951.0,33.8542,33.8865,33.7895,33.8218,55951.0
2019-03-25 12:20:00,41.84,41.88,41.8,41.8,40048.0,33.8299,33.8623,33.7976,33.7976,40048.0
2019-03-25 12:30:00,41.8,41.82,41.67,41.7,67095.0,33.7976,33.8138,33.6925,33.7167,67095.0
2019-03-25 12:40:00,41.69,41.7,41.62,41.67,57792.0,33.7086,33.7167,33.652,33.6925,57792.0
2019-03-25 12:50:00,41.67,41.78,41.67,41.78,75086.0,33.6925,33.7814,33.6925,33.7814,75086.0
2019-03-25 13:00:00,41.79,41.79,41.68,41.69,46119.0,33.7895,33.7895,33.7006,33.7086,46119.0
2019-03-25 13:10:00,41.69,41.83,41.68,41.79,62885.0,33.7086,33.8218,33.7006,33.7895,62885.0
2019-03-25 13:20:00,41.79,41.84,41.75,41.79,60267.0,33.7895,33.8299,33.7572,33.7895,60267.0
2019-03-25 13:30:00,41.78,41.82,41.72,41.78,57015.0,33.7814,33.8138,33.7329,33.7814,57015.0
2019-03-25 13:40:00,41.78,41.79,41.67,41.68,53569.0,33.7814,33.7895,33.6925,33.7006,53569.0
2019-03-25 13:50:00,41.68,41.69,41.6,41.6,67679.0,33.7006,33.7086,33.6359,33.6359,67679.0
2019-03-25 14:00:00,41.61,41.64,41.54,41.55,69670.0,33.644,33.6682,33.5874,33.5955,69670.0
2019-03-25 14:10:00,41.54,41.59,41.53,41.53,55805.0,33.5874,33.6278,33.5793,33.5793,55805.0
2019-03-25 14:20:00,41.54,41.55,41.42,41.47,76954.0,33.5874,33.5955,33.4903,33.5308,76954.0
2019-03-25 14:30:00,41.47,41.58,41.46,41.58,63896.0,33.5308,33.6197,33.5227,33.6197,63896.0
2019-03-25 14:40:00,41.57,41.62,41.57,41.59,254808.0,33.6116,33.652,33.6116,33.6278,254808.0
2019-03-25 14:50:00,41.59,41.61,41.53,41.6,155994.0,33.6278,33.644,33.5793,33.6359,155994.0
2019-03-25 15:00:00,41.59,41.74,41.58,41.73,268803.0,33.6278,33.7491,33.6197,33.741,268803.0
2019-03-25 15:10:00,41.73,41.84,41.7,41.73,170582.0,33.741,33.8299,33.7167,33.741,170582.0
2019-03-25 15:20:00,41.73,41.86,41.71,41.83,57780.0,33.741,33.8461,33.7248,33.8218,57780.0
2019-03-25 15:30:00,41.82,41.84,41.77,41.81,156775.0,33.8138,33.8299,33.7733,33.8057,156775.0
2019-03-25 15:40:00,41.82,41.9,41.81,41.83,189698.0,33.8138,33.8784,33.8057,33.8218,189698.0
2019-03-25 15:50:00,41.84,41.92,41.8,41.88,442620.0,33.8299,33.8946,33.7976,33.8623,442620.0
2019-03-26 09:30:00,42.33,42.55,42.25,42.44,111172.0,34.2261,34.404,34.1614,34.3151,111172.0
2019-03-26 09:40:00,42.45,42.5,42.37,42.43,98172.0,34.3231,34.3636,34.2585,34.307,98172.0
2019-03-26 09:50:00,42.42,42.43,42.23,42.34,180067.0,34.2989,34.307,34.1453,34.2342,180067.0
2019-03-26 10:00:00,42.33,42.33,42.22,42.3,123309.0,34.2261,34.2261,34.1372,34.2019,123309.0
2019-03-26 10:10:00,42.3,42.51,42.28,42.51,82511.0,34.2019,34.3717,34.1857,34.3717,82511.0
2019-03-26 10:20:00,42.51,42.55,42.45,42.48,113704.0,34.3717,34.404,34.3231,34.3474,113704.0
2019-03-26 10:30:00,42.49,42.5,42.37,42.43,60677.0,34.3555,34.3636,34.2585,34.307,60677.0
2019-03-26 10:40:00,42.43,42.52,42.39,42.5,44918.0,34.307,34.3797,34.2746,34.3636,44918.0
2019-03-26 10:50:00,42.5,42.65,42.49,42.65,93150.0,34.3636,34.4849,34.3555,34.4849,93150.0
2019-03-26 11:00:00,42.64,42.69,42.46,42.47,125453.0,34.4768,34.5172,34.3312,34.3393,125453.0
2019-03-26 11:10:00,42.48,42.48,42.27,42.28,93335.0,34.3474,34.3474,34.1776,34.1857,93335.0
2019-03-26 11:20:00,42.28,42.31,42.19,42.23,73528.0,34.1857,34.21,34.1129,34.1453,73528.0
2019-03-26 11:30:00,42.23,42.39,42.2,42.37,63038.0,34.1453,34.2746,34.121,34.2585,63038.0
2019-03-26 11:40:00,42.38,42.44,42.32,42.37,42476.0,34.2666,34.3151,34.218,34.2585,42476.0
2019-03-26 11:50:00,42.37,42.39,42.29,42.35,47852.0,34.2585,34.2746,34.1938,34.2423,47852.0
2019-03-26 12:00:00,42.34,42.37,42.25,42.31,53642.0,34.2342,34.2585,34.1614,34.21,53642.0
2019-03-26 12:10:00,42.32,42.41,42.3,42.41,61913.0,34.218,34.2908,34.2019,34.2908,61913.0
2019-03-26 12:20:00,42.41,42.42,42.31,42.36,175794.0,34.2908,34.2989,34.21,34.2504,175794.0
2019-03-26 12:30:00,42.36,42.38,42.28,42.31,60515.0,34.2504,34.2666,34.1857,34.21,60515.0
2019-03-26 12:40:00,42.32,42.32,42.24,42.27,42686.0,34.218,34.218,34.1534,34.1776,42686.0
2019-03-26 12:50:00,42.27,42.36,42.27,42.32,39660.0,34.1776,34.2504,34.1776,34.218,39660.0
2019-03-26 13:00:00,42.32,42.36,42.3,42.3,28891.0,34.218,34.2504,34.2019,34.2019,28891.0
2019-03-26 13:10:00,42.31,42.37,42.31,42.36,24841.0,34.21,34.2585,34.21,34.2504,24841.0
2019-03-26 13:20:00,42.36,42.36,42.28,42.29,28959.0,34.2504,34.2504,34.1857,34.1938,28959.0
2019-03-26 13:30:00,42.29,42.31,42.23,42.27,45729.0,34.1938,34.21,34.1453,34.1776,45729.0
2019-03-26 13:40:00,42.27,42.31,42.27,42.3,27070.0,34.1776,34.21,34.1776,34.2019,27070.0
2019-03-26 13:50:00,42.29,42.3,42.21,42.23,36655.0,34.1938,34.2019,34.1291,34.1453,36655.0
2019-03-26 14:00:00,42.23,42.25,42.18,42.19,37986.0,34.1453,34.1614,34.1048,34.1129,37986.0
2019-03-26 14:10:00,42.18,42.25,42.15,42.24,52953.0,34.1048,34.1614,34.0806,34.1534,52953.0
2019-03-26 14:20:00,42.23,42.23,42.15,42.16,44154.0,34.1453,34.1453,34.0806,34.0887,44154.0
2019-03-26 14:30:00,42.16,42.21,42.12,42.2,59797.0,34.0887,34.1291,34.0563,34.121,59797.0
2019-03-26 14:40:00,42.2,42.26,42.19,42.24,40760.0,34.121,34.1695,34.1129,34.1534,40760.0
2019-03-26 14:50:00,42.24,42.37,42.22,42.36,55480.0,34.1534,34.2585,34.1372,34.2504,55480.0
2019-03-26 15:00:00,42.35,42.41,42.34,42.36,114484.0,34.2423,34.2908,34.2342,34.2504,114484.0
2019-03-26 15:10:00,42.36,42.4,42.32,42.33,79103.0,34.2504,34.2827,34.218,34.2261,79103.0
2019-03-26 15:20:00,42.33,42.35,42.3,42.32,73578.0,34.2261,34.2423,34.2019,34.218,73578.0
2019-03-26 15:30:00,42.31,42.44,42.29,42.36,147689.0,34.21,34.3151,34.1938,34.2504,147689.0
2019-03-26 15:40:00,42.35,42.38,42.31,42.36,187735.0,34.2423,34.2666,34.21,34.2504,187735.0
2019-03-26 15:50:00,42.35,42.47,42.33,42.46,303267.0,34.2423,34.3393,34.2261,34.3312,303267.0
2019-03-27 09:30:00,42.36,42.7,42.35,42.61,100549.0,34.2504,34.5253,34.2423,34.4525,100549.0
2019-03-27 09:40:00,42.63,42.77,42.44,42.45,71085.0,34.4687,34.5819,34.3151,34.3231,71085.0
2019-03-27 09:50:00,42.45,42.46,42.19,42.27,92298.0,34.3231,34.3312,34.1129,34.1776,92298.0
2019-03-27 10:00:00,42.27,42.37,42.18,42.37,162045.0,34.1776,34.2585,34.1048,34.2585,162045.0
2019-03-27 10:10:00,42.38,42.49,42.35,42.48,75317.0,34.2666,34.3555,34.2423,34.3474,75317.0
2019-03-27 10:20:00,42.49,42.52,42.42,42.47,44876.0,34.3555,34.3797,34.2989,34.3393,44876.0
2019-03-27 10:30:00,42.48,42.51,42.36,42.4,103932.0,34.3474,34.3717,34.2504,34.2827,103932.0
2019-03-27 10:40:00,42.39,42.43,42.3,42.3,40233.0,34.2746,34.307,34.2019,34.2019,40233.0
2019-03-27 10:50:00,42.3,42.31,42.2,42.24,51733.0,34.2019,34.21,34.121,34.1534,51733.0
2019-03-27 11:00:00,42.24,42.37,42.2,42.35,50523.0,34.1534,34.2585,34.121,34.2423,50523.0
2019-03-27 11:10:00,42.35,42.37,42.23,42.25,75194.0,34.2423,34.2585,34.1453,34.1614,75194.0
2019-03-27 11:20:00,42.24,42.34,42.21,42.25,76189.0,34.1534,34.2342,34.1291,34.1614,76189.0
2019-03-27 11:30:00,42.25,42.32,42.14,42.15,100368.0,34.1614,34.218,34.0725,34.0806,100368.0
2019-03-27 11:40:00,42.15,42.19,42.06,42.11,66134.0,34.0806,34.1129,34.0078,34.0482,66134.0
2019-03-27 11:50:00,42.1,42.19,42.05,42.18,37227.0,34.0402,34.1129,33.9997,34.1048,37227.0
2019-03-27 12:00:00,42.17,42.26,42.1,42.2,34139.0,34.0968,34.1695,34.0402,34.121,34139.0
2019-03-27 12:10:00,42.2,42.25,42.17,42.2,35148.0,34.121,34.1614,34.0968,34.121,35148.0
2019-03-27 12:20:00,42.21,42.35,42.21,42.34,34640.0,34.1291,34.2423,34.1291,34.2342,34640.0
2019-03-27 12:30:00,42.34,42.36,42.3,42.32,25444.0,34.2342,34.2504,34.2019,34.218,25444.0
2019-03-27 12:40:00,42.31,42.36,42.27,42.28,33483.0,34.21,34.2504,34.1776,34.1857,33483.0
2019-03-27 12:50:00,42.28,42.31,42.23,42.23,49036.0,34.1857,34.21,34.1453,34.1453,49036.0
2019-03-27 13:00:00,42.22,42.24,42.18,42.18,63081.0,34.1372,34.1534,34.1048,34.1048,63081.0
2019-03-27 13:10:00,42.19,42.37,42.18,42.33,90167.0,34.1129,34.2585,34.1048,34.2261,90167.0
2019-03-27 13:20:00,42.32,42.39,42.3,42.38,48020.0,34.218,34.2746,34.2019,34.2666,48020.0
2019-03-27 13:30:00,42.37,42.37,42.33,42.36,119176.0,34.2585,34.2585,34.2261,34.2504,119176.0
2019-03-27 13:40:00,42.36,42.44,42.35,42.38,24790.0,34.2504,34.3151,34.2423,34.2666,24790.0
2019-03-27 13:50:00,42.39,42.41,42.37,42.39,31960.0,34.2746,34.2908,34.2585,34.2746,31960.0
2019-03-27 14:00:00,42.39,42.43,42.35,42.43,40323.0,34.2746,34.307,34.2423,34.307,40323.0
2019-03-27 14:10:00,42.42,42.47,42.37,42.37,67661.0,34.2989,34.3393,34.2585,34.2585,67661.0
2019-03-27 14:20:00,42.37,42.49,42.34,42.48,82924.0,34.2585,34.3555,34.2342,34.3474,82924.0
2019-03-27 14:30:00,42.49,42.56,42.46,42.49,101490.0,34.3555,34.4121,34.3312,34.3555,101490.0
2019-03-27 14:40:00,42.49,42.5,42.42,42.46,65571.0,34.3555,34.3636,34.2989,34.3312,65571.0
2019-03-27 14:50:00,42.46,42.52,42.41,42.42,47836.0,34.3312,34.3797,34.2908,34.2989,47836.0
2019-03-27 15:00:00,42.42,42.46,42.4,42.45,41622.0,34.2989,34.3312,34.2827,34.3231,41622.0
2019-03-27 15:10:00,42.46,42.49,42.45,42.47,27106.0,34.3312,34.3555,34.3231,34.3393,27106.0
2019-03-27 15:20:00,42.47,42.55,42.47,42.54,54315.0,34.3393,34.404,34.3393,34.3959,54315.0
2019-03-27 15:30:00,42.55,42.62,42.54,42.57,79966.0,34.404,34.4606,34.3959,34.4202,79966.0
2019-03-27 15:40:00,42.57,42.59,42.54,42.57,202890.0,34.4202,34.4363,34.3959,34.4202,202890.0
2019-03-27 15:50:00,42.57,42.59,42.42,42.49,662100.0,34.4202,34.4363,34.2989,34.3555,662100.0
2019-03-28 09:30:00,42.48,42.87,42.48,42.6,139436.0,34.3474,34.6627,34.3474,34.4444,139436.0
2019-03-28 09:40:00,42.58,42.63,42.44,42.45,112405.0,34.4283,34.4687,34.3151,34.3231,112405.0
2019-03-28 09:50:00,42.45,42.45,42.26,42.41,99453.0,34.3231,34.3231,34.1695,34.2908,99453.0
2019-03-28 10:00:00,42.4,42.49,42.36,42.48,68444.0,34.2827,34.3555,34.2504,34.3474,68444.0
2019-03-28 10:10:00,42.48,42.51,42.41,42.5,68319.0,34.3474,34.3717,34.2908,34.3636,68319.0
2019-03-28 10:20:00,42.51,42.52,42.46,42.47,43271.0,34.3717,34.3797,34.3312,34.3393,43271.0
2019-03-28 10:30:00,42.47,42.53,42.45,42.48,69867.0,34.3393,34.3878,34.3231,34.3474,69867.0
2019-03-28 10:40:00,42.49,42.54,42.47,42.54,81977.0,34.3555,34.3959,34.3393,34.3959,81977.0
2019-03-28 10:50:00,42.54,42.55,42.46,42.51,274539.0,34.3959,34.404,34.3312,34.3717,274539.0
2019-03-28 11:00:00,42.51,42.51,42.36,42.41,83728.0,34.3717,34.3717,34.2504,34.2908,83728.0
2019-03-28 11:10:00,42.41,42.46,42.37,42.37,37106.0,34.2908,34.3312,34.2585,34.2585,37106.0
2019-03-28 11:20:00,42.37,42.39,42.27,42.29,67839.0,34.2585,34.2746,34.1776,34.1938,67839.0
2019-03-28 11:30:00,42.29,42.36,42.21,42.22,88688.0,34.1938,34.2504,34.1291,34.1372,88688.0
2019-03-28 11:40:00,42.21,42.25,42.13,42.22,61231.0,34.1291,34.1614,34.0644,34.1372,61231.0
2019-03-28 11:50:00,42.23,42.25,42.12,42.18,37460.0,34.1453,34.1614,34.0563,34.1048,37460.0
2019-03-28 12:00:00,42.17,42.22,42.13,42.15,58548.0,34.0968,34.1372,34.0644,34.0806,58548.0
2019-03-28 12:10:00,42.15,42.15,42.01,42.03,81059.0,34.0806,34.0806,33.9674,33.9836,81059.0
2019-03-28 12:20:00,42.04,42.1,42.01,42.07,38822.0,33.9916,34.0402,33.9674,34.0159,38822.0
2019-03-28 12:30:00,42.07,42.09,42.0,42.01,68562.0,34.0159,34.0321,33.9593,33.9674,68562.0
2019-03-28 12:40:00,42.02,42.04,41.94,41.98,55272.0,33.9755,33.9916,33.9108,33.9431,55272.0
2019-03-28 12:50:00,41.97,42.06,41.97,42.05,43723.0,33.935,34.0078,33.935,33.9997,43723.0
2019-03-28 13:00:00,42.06,42.11,42.04,42.06,35185.0,34.0078,34.0482,33.9916,34.0078,35185.0
2019-03-28 13:10:00,42.07,42.11,42.05,42.09,25672.0,34.0159,34.0482,33.9997,34.0321,25672.0
2019-03-28 13:20:00,42.1,42.16,42.08,42.13,30974.0,34.0402,34.0887,34.024,34.0644,30974.0
2019-03-28 13:30:00,42.12,42.19,42.09,42.11,54670.0,34.0563,34.1129,34.0321,34.0482,54670.0
2019-03-28 13:40:00,42.11,42.13,42.07,42.13,27256.0,34.0482,34.0644,34.0159,34.0644,27256.0
2019-03-28 13:50:00,42.13,42.21,42.11,42.2,28953.0,34.0644,34.1291,34.0482,34.121,28953.0
2019-03-28 14:00:00,42.19,42.38,42.15,42.21,50743.0,34.1129,34.2666,34.0806,34.1291,50743.0
2019-03-28 14:10:00,42.2,42.24,42.2,42.23,29724.0,34.121,34.1534,34.121,34.1453,29724.0
2019-03-28 14:20:00,42.23,42.27,42.22,42.25,77166.0,34.1453,34.1776,34.1372,34.1614,77166.0
2019-03-28 14:30:00,42.25,42.28,42.23,42.25,51459.0,34.1614,34.1857,34.1453,34.1614,51459.0
2019-03-28 14:40:00,42.26,42.27,42.24,42.25,49636.0,34.1695,34.1776,34.1534,34.1614,49636.0
2019-03-28 14:50:00,42.25,42.3,42.24,42.28,88198.0,34.1614,34.2019,34.1534,34.1857,88198.0
2019-03-28 15:00:00,42.29,42.36,42.26,42.3,86808.0,34.1938,34.2504,34.1695,34.2019,86808.0
2019-03-28 15:10:00,42.3,42.33,42.26,42.27,94487.0,34.2019,34.2261,34.1695,34.1776,94487.0
2019-03-28 15:20:00,42.27,42.35,42.27,42.34,59884.0,34.1776,34.2423,34.1776,34.2342,59884.0
2019-03-28 15:30:00,42.34,42.46,42.33,42.44,103473.0,34.2342,34.3312,34.2261,34.3151,103473.0
2019-03-28 15:40:00,42.45,42.5,42.38,42.39,118365.0,34.3231,34.3636,34.2666,34.2746,118365.0
2019-03-28 15:50:00,42.39,42.49,42.38,42.46,270205.0,34.2746,34.3555,34.2666,34.3312,270205.0
2019-03-29 09:30:00,42.93,43.0,42.69,42.72,194407.0,34.7113,34.7679,34.5172,34.5415,194407.0
2019-03-29 09:40:00,42.73,42.81,42.63,42.74,89302.0,34.5495,34.6142,34.4687,34.5576,89302.0
2019-03-29 09:50:00,42.72,42.83,42.64,42.82,45919.0,34.5415,34.6304,34.4768,34.6223,45919.0
2019-03-29 10:00:00,42.83,42.87,42.79,42.82,66636.0,34.6304,34.6627,34.5981,34.6223,66636.0
2019-03-29 10:10:00,42.82,42.82,42.73,42.76,58694.0,34.6223,34.6223,34.5495,34.5738,58694.0
2019-03-29 10:20:00,42.77,42.77,42.59,42.67,127081.0,34.5819,34.5819,34.4363,34.501,127081.0
2019-03-29 10:30:00,42.66,42.73,42.66,42.69,55202.0,34.4929,34.5495,34.4929,34.5172,55202.0
2019-03-29 10:40:00,42.69,42.7,42.49,42.58,87641.0,34.5172,34.5253,34.3555,34.4283,87641.0
2019-03-29 10:50:00,42.56,42.64,42.52,42.61,51174.0,34.4121,34.4768,34.3797,34.4525,51174.0
2019-03-29 11:00:00,42.62,42.71,42.61,42.66,129759.0,34.4606,34.5334,34.4525,34.4929,129759.0
2019-03-29 11:10:00,42.65,42.67,42.55,42.56,56969.0,34.4849,34.501,34.404,34.4121,56969.0
2019-03-29 11:20:00,42.57,42.57,42.46,42.49,74323.0,34.4202,34.4202,34.3312,34.3555,74323.0
2019-03-29 11:30:00,42.5,42.67,42.48,42.66,71862.0,34.3636,34.501,34.3474,34.4929,71862.0
2019-03-29 11:40:00,42.67,42.69,42.62,42.63,50603.0,34.501,34.5172,34.4606,34.4687,50603.0
2019-03-29 11:50:00,42.64,42.64,42.59,42.59,44770.0,34.4768,34.4768,34.4363,34.4363,44770.0
2019-03-29 12:00:00,42.6,42.6,42.46,42.48,170546.0,34.4444,34.4444,34.3312,34.3474,170546.0
2019-03-29 12:10:00,42.47,42.57,42.45,42.57,92450.0,34.3393,34.4202,34.3231,34.4202,92450.0
2019-03-29 12:20:00,42.57,42.65,42.56,42.63,91595.0,34.4202,34.4849,34.4121,34.4687,91595.0
2019-03-29 12:30:00,42.63,42.71,42.62,42.71,77404.0,34.4687,34.5334,34.4606,34.5334,77404.0
2019-03-29 12:40:00,42.71,42.72,42.63,42.64,42649.0,34.5334,34.5415,34.4687,34.4768,42649.0
2019-03-29 12:50:00,42.63,42.66,42.59,42.65,58254.0,34.4687,34.4929,34.4363,34.4849,58254.0
2019-03-29 13:00:00,42.65,42.67,42.6,42.64,37706.0,34.4849,34.501,34.4444,34.4768,37706.0
2019-03-29 13:10:00,42.63,42.65,42.57,42.59,74805.0,34.4687,34.4849,34.4202,34.4363,74805.0
2019-03-29 13:20:00,42.6,42.63,42.57,42.61,59200.0,34.4444,34.4687,34.4202,34.4525,59200.0
2019-03-29 13:30:00,42.61,42.61,42.55,42.59,50245.0,34.4525,34.4525,34.404,34.4363,50245.0
2019-03-29 13:40:00,42.59,42.63,42.58,42.59,117361.0,34.4363,34.4687,34.4283,34.4363,117361.0
2019-03-29 13:50:00,42.58,42.62,42.51,42.51,80358.0,34.4283,34.4606,34.3717,34.3717,80358.0
2019-03-29 14:00:00,42.51,42.55,42.48,42.54,87395.0,34.3717,34.404,34.3474,34.3959,87395.0
2019-03-29 14:10:00,42.55,42.55,42.49,42.51,176320.0,34.404,34.404,34.3555,34.3717,176320.0
2019-03-29 14:20:00,42.51,42.57,42.49,42.5,76347.0,34.3717,34.4202,34.3555,34.3636,76347.0
2019-03-29 14:30:00,42.49,42.51,42.46,42.47,75378.0,34.3555,34.3717,34.3312,34.3393,75378.0
2019-03-29 14:40:00,42.46,42.57,42.42,42.57,140101.0,34.3312,34.4202,34.2989,34.4202,140101.0
2019-03-29 14:50:00,42.56,42.69,42.56,42.63,128563.0,34.4121,34.5172,34.4121,34.4687,128563.0
2019-03-29 15:00:00,42.63,42.65,42.51,42.52,101514.0,34.4687,34.4849,34.3717,34.3797,101514.0
2019-03-29 15:10:00,42.53,42.55,42.46,42.54,83254.0,34.3878,34.404,34.3312,34.3959,83254.0
2019-03-29 15:20:00,42.54,42.58,42.5,42.57,88199.0,34.3959,34.4283,34.3636,34.4202,88199.0
2019-03-29 15:30:00,42.58,42.59,42.51,42.57,140102.0,34.4283,34.4363,34.3717,34.4202,140102.0
2019-03-29 15:40:00,42.57,42.6,42.5,42.53,219251.0,34.4202,34.4444,34.3636,34.3878,219251.0
2019-03-29 15:50:00,42.53,42.59,42.46,42.56,665757.0,34.3878,34.4363,34.3312,34.4121,665757.0
2019-04-01 09:30:00,42.68,43.29,42.68,43.26,196130.0,34.5091,35.0023,34.5091,34.9781,196130.0
2019-04-01 09:40:00,43.25,43.4,43.17,43.17,99196.0,34.97,35.0913,34.9053,34.9053,99196.0
2019-04-01 09:50:00,43.18,43.39,43.15,43.28,147688.0,34.9134,35.0832,34.8891,34.9942,147688.0
2019-04-01 10:00:00,43.29,43.69,43.28,43.68,181132.0,35.0023,35.3258,34.9942,35.3177,181132.0
2019-04-01 10:10:00,43.68,43.74,43.55,43.74,141332.0,35.3177,35.3662,35.2126,35.3662,141332.0
2019-04-01 10:20:00,43.74,43.8,43.68,43.77,73544.0,35.3662,35.4147,35.3177,35.3904,73544.0
2019-04-01 10:30:00,43.77,43.8,43.64,43.79,227408.0,35.3904,35.4147,35.2853,35.4066,227408.0
2019-04-01 10:40:00,43.8,43.82,43.67,43.75,69787.0,35.4147,35.4309,35.3096,35.3743,69787.0
2019-04-01 10:50:00,43.74,43.78,43.56,43.56,47369.0,35.3662,35.3985,35.2206,35.2206,47369.0
2019-04-01 11:00:00,43.56,43.65,43.53,43.59,61581.0,35.2206,35.2934,35.1964,35.2449,61581.0
2019-04-01 11:10:00,43.6,43.73,43.59,43.72,107479.0,35.253,35.3581,35.2449,35.35,107479.0
2019-04-01 11:20:00,43.72,43.76,43.66,43.73,61992.0,35.35,35.3824,35.3015,35.3581,61992.0
2019-04-01 11:30:00,43.72,43.72,43.58,43.59,98451.0,35.35,35.35,35.2368,35.2449,98451.0
2019-04-01 11:40:00,43.6,43.66,43.57,43.66,85481.0,35.253,35.3015,35.2287,35.3015,85481.0
2019-04-01 11:50:00,43.66,43.77,43.65,43.72,52128.0,35.3015,35.3904,35.2934,35.35,52128.0
2019-04-01 12:00:00,43.73,43.74,43.66,43.72,113658.0,35.3581,35.3662,35.3015,35.35,113658.0
2019-04-01 12:10:00,43.73,43.85,43.72,43.84,75544.0,35.3581,35.4551,35.35,35.447,75544.0
2019-04-01 12:20:00,43.84,43.88,43.81,43.84,73460.0,35.447,35.4794,35.4228,35.447,73460.0
2019-04-01 12:30:00,43.84,43.84,43.79,43.82,87848.0,35.447,35.447,35.4066,35.4309,87848.0
2019-04-01 12:40:00,43.82,43.86,43.79,43.83,63925.0,35.4309,35.4632,35.4066,35.439,63925.0
2019-04-01 12:50:00,43.82,43.88,43.8,43.83,62841.0,35.4309,35.4794,35.4147,35.439,62841.0
2019-04-01 13:00:00,43.83,43.89,43.8,43.88,44903.0,35.439,35.4875,35.4147,35.4794,44903.0
2019-04-01 13:10:00,43.87,43.87,43.79,43.81,53395.0,35.4713,35.4713,35.4066,35.4228,53395.0
2019-04-01 13:20:00,43.8,43.84,43.77,43.83,43348.0,35.4147,35.447,35.3904,35.439,43348.0
2019-04-01 13:30:00,43.83,43.91,43.82,43.91,51315.0,35.439,35.5036,35.4309,35.5036,51315.0
2019-04-01 13:40:00,43.9,43.94,43.85,43.9,59132.0,35.4956,35.5279,35.4551,35.4956,59132.0
2019-04-01 13:50:00,43.9,43.95,43.88,43.91,41606.0,35.4956,35.536,35.4794,35.5036,41606.0
2019-04-01 14:00:00,43.91,44.02,43.9,43.99,128891.0,35.5036,35.5926,35.4956,35.5683,128891.0
2019-04-01 14:10:00,44.0,44.06,43.99,44.05,95160.0,35.5764,35.6249,35.5683,35.6168,95160.0
2019-04-01 14:20:00,44.05,44.07,43.96,43.98,137091.0,35.6168,35.633,35.5441,35.5602,137091.0
2019-04-01 14:30:00,43.97,43.97,43.85,43.93,192116.0,35.5522,35.5522,35.4551,35.5198,192116.0
2019-04-01 14:40:00,43.93,43.94,43.86,43.87,51161.0,35.5198,35.5279,35.4632,35.4713,51161.0
2019-04-01 14:50:00,43.87,43.92,43.86,43.86,99272.0,35.4713,35.5117,35.4632,35.4632,99272.0
2019-04-01 15:00:00,43.87,43.9,43.85,43.88,84869.0,35.4713,35.4956,35.4551,35.4794,84869.0
2019-04-01 15:10:00,43.87,43.96,43.87,43.95,100098.0,35.4713,35.5441,35.4713,35.536,100098.0
2019-04-01 15:20:00,43.95,44.03,43.94,44.02,117198.0,35.536,35.6007,35.5279,35.5926,117198.0
2019-04-01 15:30:00,44.01,44.1,43.99,44.08,230553.0,35.5845,35.6573,35.5683,35.6411,230553.0
2019-04-01 15:40:00,44.07,44.12,43.99,44.12,326210.0,35.633,35.6734,35.5683,35.6734,326210.0
2019-04-01 15:50:00,44.12,44.19,44.08,44.12,730767.0,35.6734,35.73,35.6411,35.6734,730767.0
2019-04-02 09:30:00,44.11,44.11,43.84,44.02,87058.0,35.6654,35.6654,35.447,35.5926,87058.0
2019-04-02 09:40:00,44.02,44.13,43.97,44.09,64074.0,35.5926,35.6815,35.5522,35.6492,64074.0
2019-04-02 09:50:00,44.09,44.44,44.02,44.4,169495.0,35.6492,35.9322,35.5926,35.8998,169495.0
2019-04-02 10:00:00,44.4,44.4,44.18,44.27,130419.0,35.8998,35.8998,35.7219,35.7947,130419.0
2019-04-02 10:10:00,44.26,44.26,44.18,44.26,94806.0,35.7866,35.7866,35.7219,35.7866,94806.0
2019-04-02 10:20:00,44.26,44.26,44.19,44.24,45699.0,35.7866,35.7866,35.73,35.7705,45699.0
2019-04-02 10:30:00,44.24,44.29,44.22,44.24,65188.0,35.7705,35.8109,35.7543,35.7705,65188.0
2019-04-02 10:40:00,44.24,44.34,44.2,44.24,73848.0,35.7705,35.8513,35.7381,35.7705,73848.0
2019-04-02 10:50:00,44.25,44.31,44.19,44.2,134098.0,35.7785,35.8271,35.73,35.7381,134098.0
2019-04-02 11:00:00,44.19,44.23,44.09,44.14,175556.0,35.73,35.7624,35.6492,35.6896,175556.0
2019-04-02 11:10:00,44.14,44.19,44.1,44.19,347366.0,35.6896,35.73,35.6573,35.73,347366.0
2019-04-02 11:20:00,44.19,44.21,44.12,44.2,128758.0,35.73,35.7462,35.6734,35.7381,128758.0
2019-04-02 11:30:00,44.2,44.23,44.06,44.1,117140.0,35.7381,35.7624,35.6249,35.6573,117140.0
2019-04-02 11:40:00,44.11,44.22,44.1,44.19,72578.0,35.6654,35.7543,35.6573,35.73,72578.0
2019-04-02 11:50:00,44.2,44.29,44.19,44.23,87890.0,35.7381,35.8109,35.73,35.7624,87890.0
2019-04-02 12:00:00,44.23,44.27,44.21,44.25,36196.0,35.7624,35.7947,35.7462,35.7785,36196.0
2019-04-02 12:10:00,44.25,44.25,44.15,44.16,59636.0,35.7785,35.7785,35.6977,35.7058,59636.0
2019-04-02 12:20:00,44.16,44.17,44.03,44.06,45748.0,35.7058,35.7139,35.6007,35.6249,45748.0
2019-04-02 12:30:00,44.05,44.1,44.01,44.1,45478.0,35.6168,35.6573,35.5845,35.6573,45478.0
2019-04-02 12:40:00,44.1,44.11,44.02,44.05,69337.0,35.6573,35.6654,35.5926,35.6168,69337.0
2019-04-02 12:50:00,44.05,44.08,44.02,44.07,37318.0,35.6168,35.6411,35.5926,35.633,37318.0
2019-04-02 13:00:00,44.07,44.16,44.02,44.14,72933.0,35.633,35.7058,35.5926,35.6896,72933.0
2019-04-02 13:10:00,44.14,44.15,44.08,44.1,38441.0,35.6896,35.6977,35.6411,35.6573,38441.0
2019-04-02 13:20:00,44.1,44.11,44.07,44.09,32626.0,35.6573,35.6654,35.633,35.6492,32626.0
2019-04-02 13:30:00,44.09,44.15,44.05,44.15,77222.0,35.6492,35.6977,35.6168,35.6977,77222.0
2019-04-02 13:40:00,44.15,44.16,44.08,44.09,69992.0,35.6977,35.7058,35.6411,35.6492,69992.0
2019-04-02 13:50:00,44.08,44.13,44.06,44.12,48177.0,35.6411,35.6815,35.6249,35.6734,48177.0
2019-04-02 14:00:00,44.12,44.18,44.11,44.15,36980.0,35.6734,35.7219,35.6654,35.6977,36980.0
2019-04-02 14:10:00,44.15,44.17,44.12,44.15,42437.0,35.6977,35.7139,35.6734,35.6977,42437.0
2019-04-02 14:20:00,44.15,44.17,44.14,44.15,39839.0,35.6977,35.7139,35.6896,35.6977,39839.0
2019-04-02 14:30:00,44.14,44.15,44.07,44.09,81985.0,35.6896,35.6977,35.633,35.6492,81985.0
2019-04-02 14:40:00,44.1,44.11,43.98,43.98,94625.0,35.6573,35.6654,35.5602,35.5602,94625.0
2019-04-02 14:50:00,43.99,44.04,43.94,44.03,81277.0,35.5683,35.6088,35.5279,35.6007,81277.0
2019-04-02 15:00:00,44.02,44.05,44.01,44.02,78990.0,35.5926,35.6168,35.5845,35.5926,78990.0
2019-04-02 15:10:00,44.02,44.05,44.01,44.02,66244.0,35.5926,35.6168,35.5845,35.5926,66244.0
2019-04-02 15:20:00,44.02,44.05,43.98,44.05,92628.0,35.5926,35.6168,35.5602,35.6168,92628.0
2019-04-02 15:30:00,44.05,44.08,44.02,44.05,108375.0,35.6168,35.6411,35.5926,35.6168,108375.0
2019-04-02 15:40:00,44.05,44.1,44.02,44.04,165454.0,35.6168,35.6573,35.5926,35.6088,165454.0
2019-04-02 15:50:00,44.05,44.05,43.88,43.93,474160.0,35.6168,35.6168,35.4794,35.5198,474160.0
2019-04-03 09:30:00,44.35,44.76,44.26,44.73,223626.0,35.8594,36.1909,35.7866,36.1667,223626.0
2019-04-03 09:40:00,44.72,44.84,44.52,44.54,129311.0,36.1586,36.2556,35.9969,36.013,129311.0
2019-04-03 09:50:00,44.54,44.63,44.49,44.53,256873.0,36.013,36.0858,35.9726,36.0049,256873.0
2019-04-03 10:00:00,44.52,44.52,44.3,44.35,95834.0,35.9969,35.9969,35.819,35.8594,95834.0
2019-04-03 10:10:00,44.36,44.45,44.31,44.44,50049.0,35.8675,35.9403,35.8271,35.9322,50049.0
2019-04-03 10:20:00,44.45,44.46,44.38,44.42,79352.0,35.9403,35.9483,35.8837,35.916,79352.0
2019-04-03 10:30:00,44.42,44.47,44.38,44.45,87005.0,35.916,35.9564,35.8837,35.9403,87005.0
2019-04-03 10:40:00,44.46,44.49,44.36,44.38,54253.0,35.9483,35.9726,35.8675,35.8837,54253.0
2019-04-03 10:50:00,44.39,44.53,44.38,44.49,65070.0,35.8917,36.0049,35.8837,35.9726,65070.0
2019-04-03 11:00:00,44.49,44.52,44.45,44.48,55757.0,35.9726,35.9969,35.9403,35.9645,55757.0
2019-04-03 11:10:00,44.47,44.47,44.26,44.29,134059.0,35.9564,35.9564,35.7866,35.8109,134059.0
2019-04-03 11:20:00,44.29,44.37,44.21,44.34,62724.0,35.8109,35.8756,35.7462,35.8513,62724.0
2019-04-03 11:30:00,44.33,44.39,44.32,44.35,62134.0,35.8432,35.8917,35.8351,35.8594,62134.0
2019-04-03 11:40:00,44.35,44.41,44.34,44.39,69501.0,35.8594,35.9079,35.8513,35.8917,69501.0
2019-04-03 11:50:00,44.4,44.44,44.35,44.39,74479.0,35.8998,35.9322,35.8594,35.8917,74479.0
2019-04-03 12:00:00,44.39,44.39,44.31,44.36,111522.0,35.8917,35.8917,35.8271,35.8675,111522.0
2019-04-03 12:10:00,44.37,44.38,44.28,44.3,42488.0,35.8756,35.8837,35.8028,35.819,42488.0
2019-04-03 12:20:00,44.3,44.39,44.28,44.36,49286.0,35.819,35.8917,35.8028,35.8675,49286.0
2019-04-03 12:30:00,44.36,44.39,44.31,44.35,40557.0,35.8675,35.8917,35.8271,35.8594,40557.0
2019-04-03 12:40:00,44.35,44.37,44.28,44.3,65724.0,35.8594,35.8756,35.8028,35.819,65724.0
2019-04-03 12:50:00,44.29,44.31,44.25,44.29,67576.0,35.8109,35.8271,35.7785,35.8109,67576.0
2019-04-03 13:00:00,44.3,44.31,44.26,44.31,35312.0,35.819,35.8271,35.7866,35.8271,35312.0
2019-04-03 13:10:00,44.3,44.33,44.27,44.3,29827.0,35.819,35.8432,35.7947,35.819,29827.0
2019-04-03 13:20:00,44.3,44.38,44.29,44.36,58047.0,35.819,35.8837,35.8109,35.8675,58047.0
2019-04-03 13:30:00,44.36,44.37,44.33,44.34,47717.0,35.8675,35.8756,35.8432,35.8513,47717.0
2019-04-03 13:40:00,44.34,44.34,44.29,44.3,40817.0,35.8513,35.8513,35.8109,35.819,40817.0
2019-04-03 13:50:00,44.3,44.31,44.24,44.28,51168.0,35.819,35.8271,35.7705,35.8028,51168.0
2019-04-03 14:00:00,44.29,44.31,44.26,44.28,49905.0,35.8109,35.8271,35.7866,35.8028,49905.0
2019-04-03 14:10:00,44.27,44.31,44.25,44.31,56179.0,35.7947,35.8271,35.7785,35.8271,56179.0
2019-04-03 14:20:00,44.31,44.32,44.27,44.29,100378.0,35.8271,35.8351,35.7947,35.8109,100378.0
2019-04-03 14:30:00,44.29,44.29,44.19,44.21,61102.0,35.8109,35.8109,35.73,35.7462,61102.0
2019-04-03 14:40:00,44.2,44.24,44.18,44.23,61851.0,35.7381,35.7705,35.7219,35.7624,61851.0
2019-04-03 14:50:00,44.23,44.26,44.19,44.2,59309.0,35.7624,35.7866,35.73,35.7381,59309.0
2019-04-03 15:00:00,44.2,44.21,44.12,44.13,60471.0,35.7381,35.7462,35.6734,35.6815,60471.0
2019-04-03 15:10:00,44.13,44.16,44.05,44.09,62132.0,35.6815,35.7058,35.6168,35.6492,62132.0
2019-04-03 15:20:00,44.09,44.13,44.0,44.12,76775.0,35.6492,35.6815,35.5764,35.6734,76775.0
2019-04-03 15:30:00,44.11,44.15,44.06,44.1,106591.0,35.6654,35.6977,35.6249,35.6573,106591.0
2019-04-03 15:40:00,44.11,44.18,44.1,44.17,153366.0,35.6654,35.7219,35.6573,35.7139,153366.0
2019-04-03 15:50:00,44.17,44.23,44.16,44.18,279408.0,35.7139,35.7624,35.7058,35.7219,279408.0
2019-04-04 09:30:00,44.35,44.39,44.12,44.33,166595.0,35.8594,35.8917,35.6734,35.8432,166595.0
2019-04-04 09:40:00,44.33,44.34,44.14,44.29,62184.0,35.8432,35.8513,35.6896,35.8109,62184.0
2019-04-04 09:50:00,44.3,44.35,44.28,44.34,67717.0,35.819,35.8594,35.8028,35.8513,67717.0
2019-04-04 10:00:00,44.34,44.5,44.33,44.49,157968.0,35.8513,35.9807,35.8432,35.9726,157968.0
2019-04-04 10:10:00,44.49,44.66,44.48,44.59,95202.0,35.9726,36.1101,35.9645,36.0535,95202.0
2019-04-04 10:20:00,44.59,44.66,44.58,44.62,52010.0,36.0535,36.1101,36.0454,36.0777,52010.0
2019-04-04 10:30:00,44.61,44.66,44.57,44.64,62374.0,36.0696,36.1101,36.0373,36.0939,62374.0
2019-04-04 10:40:00,44.65,44.77,44.62,44.76,53039.0,36.102,36.199,36.0777,36.1909,53039.0
2019-04-04 10:50:00,44.75,44.87,44.73,44.85,60981.0,36.1828,36.2799,36.1667,36.2637,60981.0
2019-04-04 11:00:00,44.85,44.92,44.83,44.88,125669.0,36.2637,36.3203,36.2475,36.2879,125669.0
2019-04-04 11:10:00,44.88,44.9,44.75,44.75,62091.0,36.2879,36.3041,36.1828,36.1828,62091.0
2019-04-04 11:20:00,44.75,44.89,44.69,44.87,55016.0,36.1828,36.296,36.1343,36.2799,55016.0
2019-04-04 11:30:00,44.87,44.88,44.79,44.87,63216.0,36.2799,36.2879,36.2152,36.2799,63216.0
2019-04-04 11:40:00,44.87,44.87,44.78,44.79,55748.0,36.2799,36.2799,36.2071,36.2152,55748.0
2019-04-04 11:50:00,44.8,44.81,44.73,44.74,100338.0,36.2233,36.2313,36.1667,36.1747,100338.0
2019-04-04 12:00:00,44.74,44.77,44.68,44.68,31655.0,36.1747,36.199,36.1262,36.1262,31655.0
2019-04-04 12:10:00,44.67,44.7,44.57,44.62,158305.0,36.1181,36.1424,36.0373,36.0777,158305.0
2019-04-04 12:20:00,44.61,44.62,44.55,44.56,57644.0,36.0696,36.0777,36.0211,36.0292,57644.0
2019-04-04 12:30:00,44.55,44.64,44.54,44.64,42529.0,36.0211,36.0939,36.013,36.0939,42529.0
2019-04-04 12:40:00,44.64,44.66,44.56,44.6,88566.0,36.0939,36.1101,36.0292,36.0615,88566.0
2019-04-04 12:50:00,44.6,44.73,44.59,44.69,127503.0,36.0615,36.1667,36.0535,36.1343,127503.0
2019-04-04 13:00:00,44.69,44.69,44.62,44.65,48503.0,36.1343,36.1343,36.0777,36.102,48503.0
2019-04-04 13:10:00,44.64,44.69,44.62,44.68,49387.0,36.0939,36.1343,36.0777,36.1262,49387.0
2019-04-04 13:20:00,44.68,44.68,44.63,44.66,37066.0,36.1262,36.1262,36.0858,36.1101,37066.0
2019-04-04 13:30:00,44.65,44.7,44.65,44.69,42635.0,36.102,36.1424,36.102,36.1343,42635.0
2019-04-04 13:40:00,44.69,44.73,44.68,44.69,42446.0,36.1343,36.1667,36.1262,36.1343,42446.0
2019-04-04 13:50:00,44.7,44.76,44.69,44.73,57430.0,36.1424,36.1909,36.1343,36.1667,57430.0
2019-04-04 14:00:00,44.73,44.75,44.69,44.71,56905.0,36.1667,36.1828,36.1343,36.1505,56905.0
2019-04-04 14:10:00,44.71,44.76,44.7,44.73,43778.0,36.1505,36.1909,36.1424,36.1667,43778.0
2019-04-04 14:20:00,44.73,44.75,44.7,44.72,60322.0,36.1667,36.1828,36.1424,36.1586,60322.0
2019-04-04 14:30:00,44.72,44.74,44.66,44.69,49655.0,36.1586,36.1747,36.1101,36.1343,49655.0
2019-04-04 14:40:00,44.68,44.73,44.68,44.72,40347.0,36.1262,36.1667,36.1262,36.1586,40347.0
2019-04-04 14:50:00,44.72,44.72,44.65,44.66,60853.0,36.1586,36.1586,36.102,36.1101,60853.0
2019-04-04 15:00:00,44.66,44.68,44.62,44.63,75089.0,36.1101,36.1262,36.0777,36.0858,75089.0
2019-04-04 15:10:00,44.63,44.7,44.62,44.69,54156.0,36.0858,36.1424,36.0777,36.1343,54156.0
2019-04-04 15:20:00,44.69,44.7,44.66,44.69,56087.0,36.1343,36.1424,36.1101,36.1343,56087.0
2019-04-04 15:30:00,44.69,44.82,44.69,44.79,126969.0,36.1343,36.2394,36.1343,36.2152,126969.0
2019-04-04 15:40:00,44.79,44.81,44.75,44.8,140466.0,36.2152,36.2313,36.1828,36.2233,140466.0
2019-04-04 15:50:00,44.81,44.82,44.7,44.75,387563.0,36.2313,36.2394,36.1424,36.1828,387563.0
2019-04-05 09:30:00,44.86,44.98,44.62,44.62,129696.0,36.2718,36.3688,36.0777,36.0777,129696.0
2019-04-05 09:40:00,44.62,44.74,44.56,44.73,81355.0,36.0777,36.1747,36.0292,36.1667,81355.0
2019-04-05 09:50:00,44.73,44.89,44.71,44.8,144308.0,36.1667,36.296,36.1505,36.2233,144308.0
2019-04-05 10:00:00,44.81,44.82,44.73,44.78,41785.0,36.2313,36.2394,36.1667,36.2071,41785.0
2019-04-05 10:10:00,44.77,44.8,44.62,44.68,93836.0,36.199,36.2233,36.0777,36.1262,93836.0
2019-04-05 10:20:00,44.68,44.76,44.67,44.73,379383.0,36.1262,36.1909,36.1181,36.1667,379383.0
2019-04-05 10:30:00,44.73,44.86,44.72,44.86,182804.0,36.1667,36.2718,36.1586,36.2718,182804.0
2019-04-05 10:40:00,44.86,44.98,44.84,44.97,156041.0,36.2718,36.3688,36.2556,36.3607,156041.0
2019-04-05 10:50:00,44.97,45.07,44.96,45.04,77521.0,36.3607,36.4416,36.3526,36.4173,77521.0
2019-04-05 11:00:00,45.04,45.09,45.01,45.04,60298.0,36.4173,36.4577,36.393,36.4173,60298.0
2019-04-05 11:10:00,45.05,45.14,45.04,45.07,69365.0,36.4254,36.4982,36.4173,36.4416,69365.0
2019-04-05 11:20:00,45.07,45.07,44.89,44.97,144434.0,36.4416,36.4416,36.296,36.3607,144434.0
2019-04-05 11:30:00,44.96,44.99,44.91,44.94,70411.0,36.3526,36.3769,36.3122,36.3365,70411.0
2019-04-05 11:40:00,44.93,44.99,44.93,44.98,65948.0,36.3284,36.3769,36.3284,36.3688,65948.0
2019-04-05 11:50:00,44.98,45.02,44.96,44.98,85563.0,36.3688,36.4011,36.3526,36.3688,85563.0
2019-04-05 12:00:00,44.97,45.04,44.96,45.02,71632.0,36.3607,36.4173,36.3526,36.4011,71632.0
2019-04-05 12:10:00,45.02,45.06,45.01,45.04,48758.0,36.4011,36.4335,36.393,36.4173,48758.0
2019-04-05 12:20:00,45.04,45.06,45.02,45.06,36401.0,36.4173,36.4335,36.4011,36.4335,36401.0
2019-04-05 12:30:00,45.06,45.06,44.98,44.99,73724.0,36.4335,36.4335,36.3688,36.3769,73724.0
2019-04-05 12:40:00,45.0,45.04,44.97,45.03,39102.0,36.385,36.4173,36.3607,36.4092,39102.0
2019-04-05 12:50:00,45.02,45.04,45.01,45.04,28683.0,36.4011,36.4173,36.393,36.4173,28683.0
2019-04-05 13:00:00,45.04,45.06,45.02,45.03,30558.0,36.4173,36.4335,36.4011,36.4092,30558.0
2019-04-05 13:10:00,45.04,45.08,45.01,45.07,37016.0,36.4173,36.4496,36.393,36.4416,37016.0
2019-04-05 13:20:00,45.07,45.08,45.05,45.07,32473.0,36.4416,36.4496,36.4254,36.4416,32473.0
2019-04-05 13:30:00,45.07,45.11,45.05,45.11,44522.0,36.4416,36.4739,36.4254,36.4739,44522.0
2019-04-05 13:40:00,45.11,45.17,45.1,45.16,42733.0,36.4739,36.5224,36.4658,36.5143,42733.0
2019-04-05 13:50:00,45.16,45.16,45.08,45.15,42963.0,36.5143,36.5143,36.4496,36.5062,42963.0
2019-04-05 14:00:00,45.15,45.15,45.11,45.13,35591.0,36.5062,36.5062,36.4739,36.4901,35591.0
2019-04-05 14:10:00,45.12,45.14,45.1,45.1,32031.0,36.482,36.4982,36.4658,36.4658,32031.0
2019-04-05 14:20:00,45.11,45.11,45.03,45.04,53640.0,36.4739,36.4739,36.4092,36.4173,53640.0
2019-04-05 14:30:00,45.04,45.06,45.02,45.06,44575.0,36.4173,36.4335,36.4011,36.4335,44575.0
2019-04-05 14:40:00,45.05,45.06,45.03,45.05,40699.0,36.4254,36.4335,36.4092,36.4254,40699.0
2019-04-05 14:50:00,45.05,45.06,45.02,45.02,46235.0,36.4254,36.4335,36.4011,36.4011,46235.0
2019-04-05 15:00:00,45.02,45.04,45.0,45.02,58203.0,36.4011,36.4173,36.385,36.4011,58203.0
2019-04-05 15:10:00,45.02,45.02,44.98,45.02,69615.0,36.4011,36.4011,36.3688,36.4011,69615.0
2019-04-05 15:20:00,45.02,45.06,45.02,45.04,80658.0,36.4011,36.4335,36.4011,36.4173,80658.0
2019-04-05 15:30:00,45.04,45.12,45.03,45.12,144944.0,36.4173,36.482,36.4092,36.482,144944.0
2019-04-05 15:40:00,45.12,45.13,45.01,45.01,174163.0,36.482,36.4901,36.393,36.393,174163.0
2019-04-05 15:50:00,45.02,45.07,44.97,45.05,461087.0,36.4011,36.4416,36.3607,36.4254,461087.0
2019-04-08 09:30:00,44.9,45.0,44.81,44.92,93079.0,36.3041,36.385,36.2313,36.3203,93079.0
2019-04-08 09:40:00,44.91,45.1,44.89,44.95,73094.0,36.3122,36.4658,36.296,36.3445,73094.0
2019-04-08 09:50:00,44.95,45.06,44.9,45.05,53066.0,36.3445,36.4335,36.3041,36.4254,53066.0
2019-04-08 10:00:00,45.05,45.07,44.98,44.98,32836.0,36.4254,36.4416,36.3688,36.3688,32836.0
2019-04-08 10:10:00,44.99,45.09,44.99,45.08,51952.0,36.3769,36.4577,36.3769,36.4496,51952.0
2019-04-08 10:20:00,45.09,45.11,45.05,45.11,90622.0,36.4577,36.4739,36.4254,36.4739,90622.0
2019-04-08 10:30:00,45.11,45.11,45.01,45.1,63645.0,36.4739,36.4739,36.393,36.4658,63645.0
2019-04-08 10:40:00,45.11,45.12,45.04,45.08,56281.0,36.4739,36.482,36.4173,36.4496,56281.0
2019-04-08 10:50:00,45.09,45.14,45.06,45.07,38041.0,36.4577,36.4982,36.4335,36.4416,38041.0
2019-04-08 11:00:00,45.06,45.08,44.95,44.95,55956.0,36.4335,36.4496,36.3445,36.3445,55956.0
2019-04-08 11:10:00,44.96,44.98,44.85,44.85,51860.0,36.3526,36.3688,36.2637,36.2637,51860.0
2019-04-08 11:20:00,44.85,44.94,44.83,44.91,59488.0,36.2637,36.3365,36.2475,36.3122,59488.0
2019-04-08 11:30:00,44.92,45.11,44.91,45.07,119402.0,36.3203,36.4739,36.3122,36.4416,119402.0
2019-04-08 11:40:00,45.07,45.07,44.99,45.07,48151.0,36.4416,36.4416,36.3769,36.4416,48151.0
2019-04-08 11:50:00,45.06,45.07,45.02,45.02,32432.0,36.4335,36.4416,36.4011,36.4011,32432.0
2019-04-08 12:00:00,45.02,45.04,44.9,44.95,44556.0,36.4011,36.4173,36.3041,36.3445,44556.0
2019-04-08 12:10:00,44.95,44.97,44.92,44.94,24461.0,36.3445,36.3607,36.3203,36.3365,24461.0
2019-04-08 12:20:00,44.93,44.96,44.9,44.94,23443.0,36.3284,36.3526,36.3041,36.3365,23443.0
2019-04-08 12:30:00,44.94,44.95,44.9,44.95,22450.0,36.3365,36.3445,36.3041,36.3445,22450.0
2019-04-08 12:40:00,44.95,44.97,44.91,44.94,27189.0,36.3445,36.3607,36.3122,36.3365,27189.0
2019-04-08 12:50:00,44.94,44.96,44.92,44.94,56683.0,36.3365,36.3526,36.3203,36.3365,56683.0
2019-04-08 13:00:00,44.94,44.97,44.92,44.97,29786.0,36.3365,36.3607,36.3203,36.3607,29786.0
2019-04-08 13:10:00,44.97,45.0,44.94,44.96,26496.0,36.3607,36.385,36.3365,36.3526,26496.0
2019-04-08 13:20:00,44.96,45.01,44.95,44.98,30743.0,36.3526,36.393,36.3445,36.3688,30743.0
2019-04-08 13:30:00,44.97,44.97,44.94,44.95,31261.0,36.3607,36.3607,36.3365,36.3445,31261.0
2019-04-08 13:40:00,44.96,44.96,44.92,44.94,26443.0,36.3526,36.3526,36.3203,36.3365,26443.0
2019-04-08 13:50:00,44.94,45.13,44.93,45.09,194518.0,36.3365,36.4901,36.3284,36.4577,194518.0
2019-04-08 14:00:00,45.09,45.12,45.01,45.11,52218.0,36.4577,36.482,36.393,36.4739,52218.0
2019-04-08 14:10:00,45.11,45.11,45.04,45.05,31956.0,36.4739,36.4739,36.4173,36.4254,31956.0
2019-04-08 14:20:00,45.05,45.08,45.03,45.03,30850.0,36.4254,36.4496,36.4092,36.4092,30850.0
2019-04-08 14:30:00,45.03,45.08,45.01,45.07,35800.0,36.4092,36.4496,36.393,36.4416,35800.0
2019-04-08 14:40:00,45.07,45.07,45.0,45.0,28554.0,36.4416,36.4416,36.385,36.385,28554.0
2019-04-08 14:50:00,45.01,45.02,44.96,44.97,37099.0,36.393,36.4011,36.3526,36.3607,37099.0
2019-04-08 15:00:00,44.98,44.99,44.94,44.95,66521.0,36.3688,36.3769,36.3365,36.3445,66521.0
2019-04-08 15:10:00,44.95,45.0,44.94,44.98,49822.0,36.3445,36.385,36.3365,36.3688,49822.0
2019-04-08 15:20:00,44.98,44.99,44.92,44.95,45131.0,36.3688,36.3769,36.3203,36.3445,45131.0
2019-04-08 15:30:00,44.94,45.01,44.92,44.98,71234.0,36.3365,36.393,36.3203,36.3688,71234.0
2019-04-08 15:40:00,44.98,45.04,44.98,45.01,83579.0,36.3688,36.4173,36.3688,36.393,83579.0
2019-04-08 15:50:00,45.01,45.05,44.99,45.01,353440.0,36.393,36.4254,36.3769,36.393,353440.0
2019-04-09 09:30:00,44.76,44.87,44.27,44.32,141702.0,36.1909,36.2799,35.7947,35.8351,141702.0
2019-04-09 09:40:00,44.31,44.47,44.19,44.46,70647.0,35.8271,35.9564,35.73,35.9483,70647.0
2019-04-09 09:50:00,44.46,44.58,44.45,44.52,52035.0,35.9483,36.0454,35.9403,35.9969,52035.0
2019-04-09 10:00:00,44.51,44.62,44.45,44.62,56769.0,35.9888,36.0777,35.9403,36.0777,56769.0
2019-04-09 10:10:00,44.62,44.67,44.35,44.37,194843.0,36.0777,36.1181,35.8594,35.8756,194843.0
2019-04-09 10:20:00,44.36,44.41,44.29,44.32,169423.0,35.8675,35.9079,35.8109,35.8351,169423.0
2019-04-09 10:30:00,44.32,44.33,44.2,44.2,133951.0,35.8351,35.8432,35.7381,35.7381,133951.0
2019-04-09 10:40:00,44.21,44.26,44.13,44.16,164264.0,35.7462,35.7866,35.6815,35.7058,164264.0
2019-04-09 10:50:00,44.15,44.3,44.13,44.27,166916.0,35.6977,35.819,35.6815,35.7947,166916.0
2019-04-09 11:00:00,44.28,44.29,44.22,44.26,100945.0,35.8028,35.8109,35.7543,35.7866,100945.0
2019-04-09 11:10:00,44.25,44.3,44.18,44.26,112545.0,35.7785,35.819,35.7219,35.7866,112545.0
2019-04-09 11:20:00,44.27,44.29,44.19,44.26,93794.0,35.7947,35.8109,35.73,35.7866,93794.0
2019-04-09 11:30:00,44.25,44.35,44.25,44.33,106286.0,35.7785,35.8594,35.7785,35.8432,106286.0
2019-04-09 11:40:00,44.33,44.36,44.29,44.31,85205.0,35.8432,35.8675,35.8109,35.8271,85205.0
2019-04-09 11:50:00,44.32,44.41,44.3,44.37,83524.0,35.8351,35.9079,35.819,35.8756,83524.0
2019-04-09 12:00:00,44.37,44.51,44.34,44.5,75871.0,35.8756,35.9888,35.8513,35.9807,75871.0
2019-04-09 12:10:00,44.51,44.62,44.5,44.61,77264.0,35.9888,36.0777,35.9807,36.0696,77264.0
2019-04-09 12:20:00,44.61,44.65,44.61,44.63,75336.0,36.0696,36.102,36.0696,36.0858,75336.0
2019-04-09 12:30:00,44.63,44.63,44.51,44.51,67373.0,36.0858,36.0858,35.9888,35.9888,67373.0
2019-04-09 12:40:00,44.52,44.52,44.49,44.49,80293.0,35.9969,35.9969,35.9726,35.9726,80293.0
2019-04-09 12:50:00,44.49,44.56,44.48,44.51,85673.0,35.9726,36.0292,35.9645,35.9888,85673.0
2019-04-09 13:00:00,44.51,44.51,44.43,44.45,63649.0,35.9888,35.9888,35.9241,35.9403,63649.0
2019-04-09 13:10:00,44.45,44.55,44.43,44.53,94988.0,35.9403,36.0211,35.9241,36.0049,94988.0
2019-04-09 13:20:00,44.53,44.55,44.48,44.49,72344.0,36.0049,36.0211,35.9645,35.9726,72344.0
2019-04-09 13:30:00,44.48,44.55,44.47,44.54,78988.0,35.9645,36.0211,35.9564,36.013,78988.0
2019-04-09 13:40:00,44.54,44.55,44.49,44.55,62977.0,36.013,36.0211,35.9726,36.0211,62977.0
2019-04-09 13:50:00,44.55,44.55,44.45,44.48,108372.0,36.0211,36.0211,35.9403,35.9645,108372.0
2019-04-09 14:00:00,44.48,44.49,44.38,44.38,71347.0,35.9645,35.9726,35.8837,35.8837,71347.0
2019-04-09 14:10:00,44.39,44.41,44.36,44.4,95072.0,35.8917,35.9079,35.8675,35.8998,95072.0
2019-04-09 14:20:00,44.41,44.41,44.35,44.36,79159.0,35.9079,35.9079,35.8594,35.8675,79159.0
2019-04-09 14:30:00,44.36,44.37,44.33,44.37,89097.0,35.8675,35.8756,35.8432,35.8756,89097.0
2019-04-09 14:40:00,44.37,44.37,44.27,44.33,89382.0,35.8756,35.8756,35.7947,35.8432,89382.0
2019-04-09 14:50:00,44.32,44.35,44.26,44.27,73949.0,35.8351,35.8594,35.7866,35.7947,73949.0
2019-04-09 15:00:00,44.28,44.36,44.27,44.36,115533.0,35.8028,35.8675,35.7947,35.8675,115533.0
2019-04-09 15:10:00,44.36,44.39,44.32,44.32,111214.0,35.8675,35.8917,35.8351,35.8351,111214.0
2019-04-09 15:20:00,44.33,44.33,44.11,44.14,204583.0,35.8432,35.8432,35.6654,35.6896,204583.0
2019-04-09 15:30:00,44.14,44.25,44.12,44.2,362210.0,35.6896,35.7785,35.6734,35.7381,362210.0
2019-04-09 15:40:00,44.2,44.24,44.19,44.24,348068.0,35.7381,35.7705,35.73,35.7705,348068.0
2019-04-09 15:50:00,44.24,44.3,44.15,44.3,614926.0,35.7705,35.819,35.6977,35.819,614926.0
2019-04-10 09:30:00,44.25,44.51,44.25,44.31,99595.0,35.7785,35.9888,35.7785,35.8271,99595.0
2019-04-10 09:40:00,44.29,44.36,44.07,44.09,76636.0,35.8109,35.8675,35.633,35.6492,76636.0
2019-04-10 09:50:00,44.08,44.29,44.07,44.23,54939.0,35.6411,35.8109,35.633,35.7624,54939.0
2019-04-10 10:00:00,44.23,44.27,44.15,44.21,94847.0,35.7624,35.7947,35.6977,35.7462,94847.0
2019-04-10 10:10:00,44.19,44.24,44.14,44.23,40878.0,35.73,35.7705,35.6896,35.7624,40878.0
2019-04-10 10:20:00,44.23,44.26,44.07,44.09,37280.0,35.7624,35.7866,35.633,35.6492,37280.0
2019-04-10 10:30:00,44.09,44.14,44.0,44.01,98627.0,35.6492,35.6896,35.5764,35.5845,98627.0
2019-04-10 10:40:00,44.0,44.05,43.95,44.05,133641.0,35.5764,35.6168,35.536,35.6168,133641.0
2019-04-10 10:50:00,44.05,44.08,43.98,44.07,54035.0,35.6168,35.6411,35.5602,35.633,54035.0
2019-04-10 11:00:00,44.07,44.27,44.06,44.25,69776.0,35.633,35.7947,35.6249,35.7785,69776.0
2019-04-10 11:10:00,44.24,44.3,44.23,44.25,67777.0,35.7705,35.819,35.7624,35.7785,67777.0
2019-04-10 11:20:00,44.25,44.34,44.23,44.29,65300.0,35.7785,35.8513,35.7624,35.8109,65300.0
2019-04-10 11:30:00,44.3,44.41,44.3,44.4,93249.0,35.819,35.9079,35.819,35.8998,93249.0
2019-04-10 11:40:00,44.4,44.46,44.39,44.41,46707.0,35.8998,35.9483,35.8917,35.9079,46707.0
2019-04-10 11:50:00,44.41,44.49,44.4,44.48,33242.0,35.9079,35.9726,35.8998,35.9645,33242.0
2019-04-10 12:00:00,44.48,44.52,44.47,44.48,51067.0,35.9645,35.9969,35.9564,35.9645,51067.0
2019-04-10 12:10:00,44.48,44.5,44.45,44.45,31793.0,35.9645,35.9807,35.9403,35.9403,31793.0
2019-04-10 12:20:00,44.45,44.55,44.44,44.54,54873.0,35.9403,36.0211,35.9322,36.013,54873.0
2019-04-10 12:30:00,44.55,44.57,44.5,44.55,56406.0,36.0211,36.0373,35.9807,36.0211,56406.0
2019-04-10 12:40:00,44.55,44.57,44.52,44.54,33657.0,36.0211,36.0373,35.9969,36.013,33657.0
2019-04-10 12:50:00,44.55,44.57,44.46,44.47,53343.0,36.0211,36.0373,35.9483,35.9564,53343.0
2019-04-10 13:00:00,44.48,44.53,44.44,44.52,28528.0,35.9645,36.0049,35.9322,35.9969,28528.0
2019-04-10 13:10:00,44.51,44.55,44.49,44.55,16412.0,35.9888,36.0211,35.9726,36.0211,16412.0
2019-04-10 13:20:00,44.54,44.56,44.51,44.55,40001.0,36.013,36.0292,35.9888,36.0211,40001.0
2019-04-10 13:30:00,44.55,44.6,44.51,44.58,30917.0,36.0211,36.0615,35.9888,36.0454,30917.0
2019-04-10 13:40:00,44.57,44.59,44.52,44.54,29798.0,36.0373,36.0535,35.9969,36.013,29798.0
2019-04-10 13:50:00,44.54,44.67,44.54,44.62,36165.0,36.013,36.1181,36.013,36.0777,36165.0
2019-04-10 14:00:00,44.62,44.66,44.57,44.58,55445.0,36.0777,36.1101,36.0373,36.0454,55445.0
2019-04-10 14:10:00,44.58,44.68,44.55,44.68,33411.0,36.0454,36.1262,36.0211,36.1262,33411.0
2019-04-10 14:20:00,44.68,44.73,44.63,44.69,40401.0,36.1262,36.1667,36.0858,36.1343,40401.0
2019-04-10 14:30:00,44.68,44.76,44.67,44.71,29329.0,36.1262,36.1909,36.1181,36.1505,29329.0
2019-04-10 14:40:00,44.71,44.76,44.7,44.75,28344.0,36.1505,36.1909,36.1424,36.1828,28344.0
2019-04-10 14:50:00,44.75,44.78,44.73,44.76,38205.0,36.1828,36.2071,36.1667,36.1909,38205.0
2019-04-10 15:00:00,44.76,44.85,44.76,44.84,42480.0,36.1909,36.2637,36.1909,36.2556,42480.0
2019-04-10 15:10:00,44.84,44.85,44.8,44.84,46273.0,36.2556,36.2637,36.2233,36.2556,46273.0
2019-04-10 15:20:00,44.84,44.88,44.82,44.85,66826.0,36.2556,36.2879,36.2394,36.2637,66826.0
2019-04-10 15:30:00,44.85,44.88,44.8,44.83,92872.0,36.2637,36.2879,36.2233,36.2475,92872.0
2019-04-10 15:40:00,44.84,44.86,44.81,44.81,86504.0,36.2556,36.2718,36.2313,36.2313,86504.0
2019-04-10 15:50:00,44.81,44.83,44.73,44.83,282898.0,36.2313,36.2475,36.1667,36.2475,282898.0
2019-04-11 09:30:00,45.07,45.28,45.0,45.28,117942.0,36.4416,36.6114,36.385,36.6114,117942.0
2019-04-11 09:40:00,45.27,45.65,45.25,45.54,119117.0,36.6033,36.9105,36.5871,36.8216,119117.0
2019-04-11 09:50:00,45.54,45.62,45.4,45.46,86719.0,36.8216,36.8863,36.7084,36.7569,86719.0
2019-04-11 10:00:00,45.45,45.48,45.34,45.39,77876.0,36.7488,36.7731,36.6599,36.7003,77876.0
2019-04-11 10:10:00,45.39,45.68,45.39,45.66,118908.0,36.7003,36.9348,36.7003,36.9186,118908.0
2019-04-11 10:20:00,45.65,45.65,45.51,45.52,88329.0,36.9105,36.9105,36.7973,36.8054,88329.0
2019-04-11 10:30:00,45.52,45.56,45.43,45.5,71685.0,36.8054,36.8378,36.7326,36.7892,71685.0
2019-04-11 10:40:00,45.5,45.5,45.35,45.43,107331.0,36.7892,36.7892,36.668,36.7326,107331.0
2019-04-11 10:50:00,45.43,45.44,45.37,45.41,81595.0,36.7326,36.7407,36.6841,36.7165,81595.0
2019-04-11 11:00:00,45.41,45.5,45.34,45.49,58526.0,36.7165,36.7892,36.6599,36.7812,58526.0
2019-04-11 11:10:00,45.49,45.56,45.46,45.49,50244.0,36.7812,36.8378,36.7569,36.7812,50244.0
2019-04-11 11:20:00,45.48,45.5,45.41,45.44,57624.0,36.7731,36.7892,36.7165,36.7407,57624.0
2019-04-11 11:30:00,45.43,45.43,45.27,45.28,66392.0,36.7326,36.7326,36.6033,36.6114,66392.0
2019-04-11 11:40:00,45.27,45.27,45.16,45.25,84332.0,36.6033,36.6033,36.5143,36.5871,84332.0
2019-04-11 11:50:00,45.26,45.31,45.22,45.3,47617.0,36.5952,36.6356,36.5628,36.6275,47617.0
2019-04-11 12:00:00,45.31,45.31,45.21,45.23,47555.0,36.6356,36.6356,36.5548,36.5709,47555.0
2019-04-11 12:10:00,45.23,45.24,45.13,45.13,42977.0,36.5709,36.579,36.4901,36.4901,42977.0
2019-04-11 12:20:00,45.13,45.17,45.1,45.12,44292.0,36.4901,36.5224,36.4658,36.482,44292.0
2019-04-11 12:30:00,45.11,45.14,45.07,45.13,68129.0,36.4739,36.4982,36.4416,36.4901,68129.0
2019-04-11 12:40:00,45.13,45.13,45.07,45.1,35201.0,36.4901,36.4901,36.4416,36.4658,35201.0
2019-04-11 12:50:00,45.11,45.22,45.1,45.18,40836.0,36.4739,36.5628,36.4658,36.5305,40836.0
2019-04-11 13:00:00,45.18,45.26,45.18,45.26,33757.0,36.5305,36.5952,36.5305,36.5952,33757.0
2019-04-11 13:10:00,45.25,45.26,45.2,45.23,31068.0,36.5871,36.5952,36.5467,36.5709,31068.0
2019-04-11 13:20:00,45.23,45.3,45.21,45.27,55520.0,36.5709,36.6275,36.5548,36.6033,55520.0
2019-04-11 13:30:00,45.27,45.28,45.23,45.26,33367.0,36.6033,36.6114,36.5709,36.5952,33367.0
2019-04-11 13:40:00,45.26,45.31,45.21,45.3,49583.0,36.5952,36.6356,36.5548,36.6275,49583.0
2019-04-11 13:50:00,45.3,45.37,45.3,45.34,54524.0,36.6275,36.6841,36.6275,36.6599,54524.0
2019-04-11 14:00:00,45.34,45.38,45.32,45.34,52535.0,36.6599,36.6922,36.6437,36.6599,52535.0
2019-04-11 14:10:00,45.33,45.38,45.3,45.33,41812.0,36.6518,36.6922,36.6275,36.6518,41812.0
2019-04-11 14:20:00,45.33,45.36,45.31,45.35,55847.0,36.6518,36.676,36.6356,36.668,55847.0
2019-04-11 14:30:00,45.35,45.41,45.34,45.34,60303.0,36.668,36.7165,36.6599,36.6599,60303.0
2019-04-11 14:40:00,45.35,45.4,45.3,45.3,50519.0,36.668,36.7084,36.6275,36.6275,50519.0
2019-04-11 14:50:00,45.3,45.3,45.24,45.29,55307.0,36.6275,36.6275,36.579,36.6194,55307.0
2019-04-11 15:00:00,45.29,45.36,45.27,45.3,73351.0,36.6194,36.676,36.6033,36.6275,73351.0
2019-04-11 15:10:00,45.3,45.3,45.25,45.27,50682.0,36.6275,36.6275,36.5871,36.6033,50682.0
2019-04-11 15:20:00,45.26,45.3,45.23,45.26,71145.0,36.5952,36.6275,36.5709,36.5952,71145.0
2019-04-11 15:30:00,45.26,45.34,45.25,45.34,85902.0,36.5952,36.6599,36.5871,36.6599,85902.0
2019-04-11 15:40:00,45.33,45.34,45.28,45.29,161757.0,36.6518,36.6599,36.6114,36.6194,161757.0
2019-04-11 15:50:00,45.29,45.39,45.27,45.3,502736.0,36.6194,36.7003,36.6033,36.6275,502736.0
2019-04-12 09:30:00,45.97,46.53,45.91,46.45,303315.0,37.1693,37.6221,37.1207,37.5574,303315.0
2019-04-12 09:40:00,46.45,46.47,46.22,46.22,163747.0,37.5574,37.5735,37.3714,37.3714,163747.0
2019-04-12 09:50:00,46.21,46.21,46.08,46.12,131880.0,37.3633,37.3633,37.2582,37.2905,131880.0
2019-04-12 10:00:00,46.11,46.12,45.88,45.98,106134.0,37.2825,37.2905,37.0965,37.1773,106134.0
2019-04-12 10:10:00,45.98,46.06,45.92,46.04,61975.0,37.1773,37.242,37.1288,37.2259,61975.0
2019-04-12 10:20:00,46.04,46.14,45.99,46.06,93826.0,37.2259,37.3067,37.1854,37.242,93826.0
2019-04-12 10:30:00,46.05,46.05,45.74,45.76,98274.0,37.2339,37.2339,36.9833,36.9995,98274.0
2019-04-12 10:40:00,45.75,45.77,45.63,45.76,76490.0,36.9914,37.0076,36.8944,36.9995,76490.0
2019-04-12 10:50:00,45.76,45.93,45.71,45.89,84954.0,36.9995,37.1369,36.959,37.1046,84954.0
2019-04-12 11:00:00,45.89,45.93,45.84,45.87,80298.0,37.1046,37.1369,37.0641,37.0884,80298.0
2019-04-12 11:10:00,45.88,45.99,45.87,45.94,65351.0,37.0965,37.1854,37.0884,37.145,65351.0
2019-04-12 11:20:00,45.94,45.94,45.77,45.78,92857.0,37.145,37.145,37.0076,37.0156,92857.0
2019-04-12 11:30:00,45.77,45.78,45.68,45.71,101353.0,37.0076,37.0156,36.9348,36.959,101353.0
2019-04-12 11:40:00,45.72,45.76,45.65,45.66,90205.0,36.9671,36.9995,36.9105,36.9186,90205.0
2019-04-12 11:50:00,45.68,45.82,45.67,45.74,123783.0,36.9348,37.048,36.9267,36.9833,123783.0
2019-04-12 12:00:00,45.74,45.8,45.71,45.8,87090.0,36.9833,37.0318,36.959,37.0318,87090.0
2019-04-12 12:10:00,45.79,45.91,45.79,45.85,241991.0,37.0237,37.1207,37.0237,37.0722,241991.0
2019-04-12 12:20:00,45.85,45.86,45.77,45.79,105737.0,37.0722,37.0803,37.0076,37.0237,105737.0
2019-04-12 12:30:00,45.79,45.81,45.76,45.8,195625.0,37.0237,37.0399,36.9995,37.0318,195625.0
2019-04-12 12:40:00,45.8,45.83,45.73,45.74,140137.0,37.0318,37.0561,36.9752,36.9833,140137.0
2019-04-12 12:50:00,45.75,45.77,45.7,45.73,76883.0,36.9914,37.0076,36.951,36.9752,76883.0
2019-04-12 13:00:00,45.74,45.78,45.68,45.72,63580.0,36.9833,37.0156,36.9348,36.9671,63580.0
2019-04-12 13:10:00,45.72,45.77,45.66,45.77,105350.0,36.9671,37.0076,36.9186,37.0076,105350.0
2019-04-12 13:20:00,45.77,45.78,45.72,45.73,69625.0,37.0076,37.0156,36.9671,36.9752,69625.0
2019-04-12 13:30:00,45.73,45.79,45.72,45.77,55436.0,36.9752,37.0237,36.9671,37.0076,55436.0
2019-04-12 13:40:00,45.77,45.78,45.73,45.75,31439.0,37.0076,37.0156,36.9752,36.9914,31439.0
2019-04-12 13:50:00,45.75,45.77,45.69,45.73,41994.0,36.9914,37.0076,36.9429,36.9752,41994.0
2019-04-12 14:00:00,45.73,45.79,45.73,45.75,66955.0,36.9752,37.0237,36.9752,36.9914,66955.0
2019-04-12 14:10:00,45.74,45.75,45.7,45.71,60671.0,36.9833,36.9914,36.951,36.959,60671.0
2019-04-12 14:20:00,45.72,45.84,45.7,45.83,81410.0,36.9671,37.0641,36.951,37.0561,81410.0
2019-04-12 14:30:00,45.83,45.83,45.76,45.77,66947.0,37.0561,37.0561,36.9995,37.0076,66947.0
2019-04-12 14:40:00,45.78,45.8,45.7,45.73,70889.0,37.0156,37.0318,36.951,36.9752,70889.0
2019-04-12 14:50:00,45.73,45.73,45.68,45.72,86113.0,36.9752,36.9752,36.9348,36.9671,86113.0
2019-04-12 15:00:00,45.73,45.77,45.7,45.77,58232.0,36.9752,37.0076,36.951,37.0076,58232.0
2019-04-12 15:10:00,45.77,45.82,45.74,45.79,71274.0,37.0076,37.048,36.9833,37.0237,71274.0
2019-04-12 15:20:00,45.79,45.84,45.76,45.81,86013.0,37.0237,37.0641,36.9995,37.0399,86013.0
2019-04-12 15:30:00,45.81,45.84,45.79,45.83,83584.0,37.0399,37.0641,37.0237,37.0561,83584.0
2019-04-12 15:40:00,45.82,45.83,45.78,45.81,138613.0,37.048,37.0561,37.0156,37.0399,138613.0
2019-04-12 15:50:00,45.8,45.87,45.77,45.85,678484.0,37.0318,37.0884,37.0076,37.0722,678484.0
2019-04-15 09:30:00,45.79,46.02,45.72,45.73,142796.0,37.0237,37.2097,36.9671,36.9752,142796.0
2019-04-15 09:40:00,45.73,45.78,45.51,45.55,228437.0,36.9752,37.0156,36.7973,36.8297,228437.0
2019-04-15 09:50:00,45.56,45.62,45.43,45.55,102901.0,36.8378,36.8863,36.7326,36.8297,102901.0
2019-04-15 10:00:00,45.55,45.74,45.53,45.65,84637.0,36.8297,36.9833,36.8135,36.9105,84637.0
2019-04-15 10:10:00,45.65,45.75,45.58,45.72,59898.0,36.9105,36.9914,36.8539,36.9671,59898.0
2019-04-15 10:20:00,45.72,45.79,45.69,45.74,61173.0,36.9671,37.0237,36.9429,36.9833,61173.0
2019-04-15 10:30:00,45.73,45.79,45.69,45.7,73731.0,36.9752,37.0237,36.9429,36.951,73731.0
2019-04-15 10:40:00,45.7,45.74,45.52,45.53,86547.0,36.951,36.9833,36.8054,36.8135,86547.0
2019-04-15 10:50:00,45.53,45.61,45.49,45.51,93750.0,36.8135,36.8782,36.7812,36.7973,93750.0
2019-04-15 11:00:00,45.52,45.56,45.44,45.46,70842.0,36.8054,36.8378,36.7407,36.7569,70842.0
2019-04-15 11:10:00,45.46,45.52,45.43,45.44,59724.0,36.7569,36.8054,36.7326,36.7407,59724.0
2019-04-15 11:20:00,45.44,45.5,45.44,45.48,36752.0,36.7407,36.7892,36.7407,36.7731,36752.0
2019-04-15 11:30:00,45.48,45.52,45.44,45.46,34857.0,36.7731,36.8054,36.7407,36.7569,34857.0
2019-04-15 11:40:00,45.45,45.51,45.35,45.38,61090.0,36.7488,36.7973,36.668,36.6922,61090.0
2019-04-15 11:50:00,45.38,45.39,45.28,45.29,40055.0,36.6922,36.7003,36.6114,36.6194,40055.0
2019-04-15 12:00:00,45.3,45.32,45.25,45.3,46638.0,36.6275,36.6437,36.5871,36.6275,46638.0
2019-04-15 12:10:00,45.29,45.31,45.26,45.31,40472.0,36.6194,36.6356,36.5952,36.6356,40472.0
2019-04-15 12:20:00,45.3,45.32,45.25,45.28,39067.0,36.6275,36.6437,36.5871,36.6114,39067.0
2019-04-15 12:30:00,45.28,45.31,45.26,45.3,54900.0,36.6114,36.6356,36.5952,36.6275,54900.0
2019-04-15 12:40:00,45.3,45.31,45.25,45.25,29185.0,36.6275,36.6356,36.5871,36.5871,29185.0
2019-04-15 12:50:00,45.26,45.26,45.22,45.23,38975.0,36.5952,36.5952,36.5628,36.5709,38975.0
2019-04-15 13:00:00,45.24,45.33,45.23,45.33,44259.0,36.579,36.6518,36.5709,36.6518,44259.0
2019-04-15 13:10:00,45.33,45.33,45.28,45.29,31466.0,36.6518,36.6518,36.6114,36.6194,31466.0
2019-04-15 13:20:00,45.29,45.33,45.28,45.31,25436.0,36.6194,36.6518,36.6114,36.6356,25436.0
2019-04-15 13:30:00,45.31,45.34,45.29,45.3,60967.0,36.6356,36.6599,36.6194,36.6275,60967.0
2019-04-15 13:40:00,45.3,45.3,45.26,45.28,37739.0,36.6275,36.6275,36.5952,36.6114,37739.0
2019-04-15 13:50:00,45.28,45.28,45.25,45.26,25246.0,36.6114,36.6114,36.5871,36.5952,25246.0
2019-04-15 14:00:00,45.26,45.27,45.22,45.23,48156.0,36.5952,36.6033,36.5628,36.5709,48156.0
2019-04-15 14:10:00,45.23,45.24,45.17,45.17,43095.0,36.5709,36.579,36.5224,36.5224,43095.0
2019-04-15 14:20:00,45.18,45.19,45.15,45.16,37111.0,36.5305,36.5386,36.5062,36.5143,37111.0
2019-04-15 14:30:00,45.17,45.19,45.09,45.11,56690.0,36.5224,36.5386,36.4577,36.4739,56690.0
2019-04-15 14:40:00,45.11,45.14,45.09,45.1,56441.0,36.4739,36.4982,36.4577,36.4658,56441.0
2019-04-15 14:50:00,45.1,45.2,45.09,45.16,59363.0,36.4658,36.5467,36.4577,36.5143,59363.0
2019-04-15 15:00:00,45.16,45.23,45.15,45.23,46888.0,36.5143,36.5709,36.5062,36.5709,46888.0
2019-04-15 15:10:00,45.23,45.26,45.18,45.2,44725.0,36.5709,36.5952,36.5305,36.5467,44725.0
2019-04-15 15:20:00,45.2,45.25,45.19,45.23,48966.0,36.5467,36.5871,36.5386,36.5709,48966.0
2019-04-15 15:30:00,45.23,45.24,45.16,45.17,121939.0,36.5709,36.579,36.5143,36.5224,121939.0
2019-04-15 15:40:00,45.18,45.28,45.16,45.25,117738.0,36.5305,36.6114,36.5143,36.5871,117738.0
2019-04-15 15:50:00,45.25,45.3,45.23,45.24,419255.0,36.5871,36.6275,36.5709,36.579,419255.0
2019-04-16 09:30:00,45.49,45.66,45.39,45.57,124105.0,36.7812,36.9186,36.7003,36.8458,124105.0
2019-04-16 09:40:00,45.56,45.65,45.51,45.6,114035.0,36.8378,36.9105,36.7973,36.8701,114035.0
2019-04-16 09:50:00,45.59,45.62,45.48,45.57,131921.0,36.862,36.8863,36.7731,36.8458,131921.0
2019-04-16 10:00:00,45.56,45.58,45.49,45.55,61991.0,36.8378,36.8539,36.7812,36.8297,61991.0
2019-04-16 10:10:00,45.55,45.75,45.54,45.7,120858.0,36.8297,36.9914,36.8216,36.951,120858.0
2019-04-16 10:20:00,45.7,45.72,45.64,45.68,39911.0,36.951,36.9671,36.9024,36.9348,39911.0
2019-04-16 10:30:00,45.68,45.71,45.63,45.68,148745.0,36.9348,36.959,36.8944,36.9348,148745.0
2019-04-16 10:40:00,45.69,45.76,45.67,45.71,87954.0,36.9429,36.9995,36.9267,36.959,87954.0
2019-04-16 10:50:00,45.7,45.73,45.65,45.67,112195.0,36.951,36.9752,36.9105,36.9267,112195.0
2019-04-16 11:00:00,45.67,45.73,45.66,45.67,106009.0,36.9267,36.9752,36.9186,36.9267,106009.0
2019-04-16 11:10:00,45.67,45.81,45.67,45.8,81094.0,36.9267,37.0399,36.9267,37.0318,81094.0
2019-04-16 11:20:00,45.8,45.88,45.74,45.86,103278.0,37.0318,37.0965,36.9833,37.0803,103278.0
2019-04-16 11:30:00,45.85,45.9,45.81,45.83,62658.0,37.0722,37.1127,37.0399,37.0561,62658.0
2019-04-16 11:40:00,45.83,45.88,45.82,45.84,48515.0,37.0561,37.0965,37.048,37.0641,48515.0
2019-04-16 11:50:00,45.84,45.95,45.84,45.92,54566.0,37.0641,37.1531,37.0641,37.1288,54566.0
2019-04-16 12:00:00,45.91,45.99,45.91,45.97,73826.0,37.1207,37.1854,37.1207,37.1693,73826.0
2019-04-16 12:10:00,45.97,45.99,45.95,45.97,58297.0,37.1693,37.1854,37.1531,37.1693,58297.0
2019-04-16 12:20:00,45.97,45.97,45.87,45.91,71846.0,37.1693,37.1693,37.0884,37.1207,71846.0
2019-04-16 12:30:00,45.9,45.95,45.89,45.93,38907.0,37.1127,37.1531,37.1046,37.1369,38907.0
2019-04-16 12:40:00,45.93,46.0,45.91,45.99,63419.0,37.1369,37.1935,37.1207,37.1854,63419.0
2019-04-16 12:50:00,46.0,46.1,45.97,46.09,206623.0,37.1935,37.2744,37.1693,37.2663,206623.0
2019-04-16 13:00:00,46.09,46.1,46.04,46.07,61590.0,37.2663,37.2744,37.2259,37.2501,61590.0
2019-04-16 13:10:00,46.08,46.1,46.05,46.09,28910.0,37.2582,37.2744,37.2339,37.2663,28910.0
2019-04-16 13:20:00,46.09,46.11,46.05,46.11,35749.0,37.2663,37.2825,37.2339,37.2825,35749.0
2019-04-16 13:30:00,46.11,46.21,46.11,46.18,37515.0,37.2825,37.3633,37.2825,37.3391,37515.0
2019-04-16 13:40:00,46.19,46.21,46.12,46.14,63495.0,37.3471,37.3633,37.2905,37.3067,63495.0
2019-04-16 13:50:00,46.14,46.17,46.12,46.17,62465.0,37.3067,37.331,37.2905,37.331,62465.0
2019-04-16 14:00:00,46.17,46.22,46.14,46.22,94455.0,37.331,37.3714,37.3067,37.3714,94455.0
2019-04-16 14:10:00,46.21,46.31,46.18,46.3,95936.0,37.3633,37.4442,37.3391,37.4361,95936.0
2019-04-16 14:20:00,46.3,46.33,46.27,46.32,87765.0,37.4361,37.4603,37.4118,37.4523,87765.0
2019-04-16 14:30:00,46.32,46.34,46.21,46.23,71487.0,37.4523,37.4684,37.3633,37.3795,71487.0
2019-04-16 14:40:00,46.23,46.25,46.12,46.16,107324.0,37.3795,37.3957,37.2905,37.3229,107324.0
2019-04-16 14:50:00,46.16,46.2,46.14,46.16,68931.0,37.3229,37.3552,37.3067,37.3229,68931.0
2019-04-16 15:00:00,46.16,46.21,46.13,46.2,95519.0,37.3229,37.3633,37.2986,37.3552,95519.0
2019-04-16 15:10:00,46.21,46.27,46.19,46.22,114602.0,37.3633,37.4118,37.3471,37.3714,114602.0
2019-04-16 15:20:00,46.22,46.31,46.21,46.29,114690.0,37.3714,37.4442,37.3633,37.428,114690.0
2019-04-16 15:30:00,46.29,46.29,46.15,46.22,109355.0,37.428,37.428,37.3148,37.3714,109355.0
2019-04-16 15:40:00,46.22,46.25,46.16,46.18,210244.0,37.3714,37.3957,37.3229,37.3391,210244.0
2019-04-16 15:50:00,46.18,46.26,46.16,46.21,656382.0,37.3391,37.4037,37.3229,37.3633,656382.0
2019-04-17 09:30:00,46.35,46.37,46.11,46.2,164690.0,37.4765,37.4927,37.2825,37.3552,164690.0
2019-04-17 09:40:00,46.19,46.31,46.18,46.18,176957.0,37.3471,37.4442,37.3391,37.3391,176957.0
2019-04-17 09:50:00,46.19,46.27,46.16,46.25,96580.0,37.3471,37.4118,37.3229,37.3957,96580.0
2019-04-17 10:00:00,46.26,46.3,46.17,46.18,95015.0,37.4037,37.4361,37.331,37.3391,95015.0
2019-04-17 10:10:00,46.18,46.22,46.04,46.05,72656.0,37.3391,37.3714,37.2259,37.2339,72656.0
2019-04-17 10:20:00,46.05,46.2,46.02,46.2,156538.0,37.2339,37.3552,37.2097,37.3552,156538.0
2019-04-17 10:30:00,46.2,46.32,46.19,46.26,66593.0,37.3552,37.4523,37.3471,37.4037,66593.0
2019-04-17 10:40:00,46.26,46.28,46.22,46.26,89522.0,37.4037,37.4199,37.3714,37.4037,89522.0
2019-04-17 10:50:00,46.26,46.28,46.17,46.17,50129.0,37.4037,37.4199,37.331,37.331,50129.0
2019-04-17 11:00:00,46.18,46.23,46.15,46.2,143725.0,37.3391,37.3795,37.3148,37.3552,143725.0
2019-04-17 11:10:00,46.2,46.21,46.07,46.07,65292.0,37.3552,37.3633,37.2501,37.2501,65292.0
2019-04-17 11:20:00,46.07,46.07,45.97,45.97,138109.0,37.2501,37.2501,37.1693,37.1693,138109.0
2019-04-17 11:30:00,45.97,45.97,45.75,45.81,169609.0,37.1693,37.1693,36.9914,37.0399,169609.0
2019-04-17 11:40:00,45.82,45.86,45.77,45.81,70383.0,37.048,37.0803,37.0076,37.0399,70383.0
2019-04-17 11:50:00,45.81,45.84,45.66,45.69,45789.0,37.0399,37.0641,36.9186,36.9429,45789.0
2019-04-17 12:00:00,45.7,45.7,45.58,45.61,65811.0,36.951,36.951,36.8539,36.8782,65811.0
2019-04-17 12:10:00,45.6,45.68,45.56,45.66,87429.0,36.8701,36.9348,36.8378,36.9186,87429.0
2019-04-17 12:20:00,45.66,45.7,45.59,45.6,83087.0,36.9186,36.951,36.862,36.8701,83087.0
2019-04-17 12:30:00,45.61,45.69,45.6,45.63,81290.0,36.8782,36.9429,36.8701,36.8944,81290.0
2019-04-17 12:40:00,45.63,45.7,45.6,45.67,59711.0,36.8944,36.951,36.8701,36.9267,59711.0
2019-04-17 12:50:00,45.67,45.68,45.57,45.59,124832.0,36.9267,36.9348,36.8458,36.862,124832.0
2019-04-17 13:00:00,45.59,45.63,45.56,45.61,48386.0,36.862,36.8944,36.8378,36.8782,48386.0
2019-04-17 13:10:00,45.61,45.62,45.51,45.53,75491.0,36.8782,36.8863,36.7973,36.8135,75491.0
2019-04-17 13:20:00,45.52,45.6,45.51,45.54,65461.0,36.8054,36.8701,36.7973,36.8216,65461.0
2019-04-17 13:30:00,45.55,45.6,45.55,45.6,48876.0,36.8297,36.8701,36.8297,36.8701,48876.0
2019-04-17 13:40:00,45.6,45.64,45.59,45.63,47518.0,36.8701,36.9024,36.862,36.8944,47518.0
2019-04-17 13:50:00,45.63,45.66,45.58,45.65,58092.0,36.8944,36.9186,36.8539,36.9105,58092.0
2019-04-17 14:00:00,45.65,45.71,45.61,45.66,178973.0,36.9105,36.959,36.8782,36.9186,178973.0
2019-04-17 14:10:00,45.66,45.75,45.58,45.75,105896.0,36.9186,36.9914,36.8539,36.9914,105896.0
2019-04-17 14:20:00,45.75,45.78,45.67,45.69,81751.0,36.9914,37.0156,36.9267,36.9429,81751.0
2019-04-17 14:30:00,45.7,45.76,45.7,45.72,59409.0,36.951,36.9995,36.951,36.9671,59409.0
2019-04-17 14:40:00,45.72,45.74,45.66,45.68,54807.0,36.9671,36.9833,36.9186,36.9348,54807.0
2019-04-17 14:50:00,45.68,45.74,45.67,45.7,92725.0,36.9348,36.9833,36.9267,36.951,92725.0
2019-04-17 15:00:00,45.7,45.78,45.69,45.78,64978.0,36.951,37.0156,36.9429,37.0156,64978.0
2019-04-17 15:10:00,45.78,45.81,45.7,45.71,104453.0,37.0156,37.0399,36.951,36.959,104453.0
2019-04-17 15:20:00,45.7,45.74,45.64,45.64,146044.0,36.951,36.9833,36.9024,36.9024,146044.0
2019-04-17 15:30:00,45.64,45.7,45.63,45.7,186697.0,36.9024,36.951,36.8944,36.951,186697.0
2019-04-17 15:40:00,45.7,45.84,45.69,45.83,192891.0,36.951,37.0641,36.9429,37.0561,192891.0
2019-04-17 15:50:00,45.83,45.86,45.78,45.81,468632.0,37.0561,37.0803,37.0156,37.0399,468632.0
2019-04-18 09:30:00,45.67,45.8,45.37,45.55,311882.0,36.9267,37.0318,36.6841,36.8297,311882.0
2019-04-18 09:40:00,45.55,45.88,45.55,45.76,116260.0,36.8297,37.0965,36.8297,36.9995,116260.0
2019-04-18 09:50:00,45.76,45.81,45.63,45.67,103195.0,36.9995,37.0399,36.8944,36.9267,103195.0
2019-04-18 10:00:00,45.68,45.69,45.52,45.58,72794.0,36.9348,36.9429,36.8054,36.8539,72794.0
2019-04-18 10:10:00,45.58,45.71,45.56,45.68,72226.0,36.8539,36.959,36.8378,36.9348,72226.0
2019-04-18 10:20:00,45.69,45.7,45.62,45.68,48085.0,36.9429,36.951,36.8863,36.9348,48085.0
2019-04-18 10:30:00,45.68,45.7,45.6,45.66,226482.0,36.9348,36.951,36.8701,36.9186,226482.0
2019-04-18 10:40:00,45.65,45.66,45.52,45.52,70643.0,36.9105,36.9186,36.8054,36.8054,70643.0
2019-04-18 10:50:00,45.51,45.52,45.45,45.52,87780.0,36.7973,36.8054,36.7488,36.8054,87780.0
2019-04-18 11:00:00,45.52,45.63,45.51,45.61,164781.0,36.8054,36.8944,36.7973,36.8782,164781.0
2019-04-18 11:10:00,45.6,45.61,45.46,45.52,128729.0,36.8701,36.8782,36.7569,36.8054,128729.0
2019-04-18 11:20:00,45.52,45.53,45.46,45.51,97400.0,36.8054,36.8135,36.7569,36.7973,97400.0
2019-04-18 11:30:00,45.51,45.63,45.47,45.62,197965.0,36.7973,36.8944,36.765,36.8863,197965.0
2019-04-18 11:40:00,45.61,45.61,45.5,45.57,66161.0,36.8782,36.8782,36.7892,36.8458,66161.0
2019-04-18 11:50:00,45.57,45.74,45.56,45.7,97268.0,36.8458,36.9833,36.8378,36.951,97268.0
2019-04-18 12:00:00,45.71,45.75,45.69,45.71,79680.0,36.959,36.9914,36.9429,36.959,79680.0
2019-04-18 12:10:00,45.72,45.78,45.69,45.76,84100.0,36.9671,37.0156,36.9429,36.9995,84100.0
2019-04-18 12:20:00,45.76,45.78,45.74,45.76,88331.0,36.9995,37.0156,36.9833,36.9995,88331.0
2019-04-18 12:30:00,45.75,45.82,45.74,45.77,56746.0,36.9914,37.048,36.9833,37.0076,56746.0
2019-04-18 12:40:00,45.78,45.81,45.72,45.73,54840.0,37.0156,37.0399,36.9671,36.9752,54840.0
2019-04-18 12:50:00,45.72,45.73,45.64,45.64,40700.0,36.9671,36.9752,36.9024,36.9024,40700.0
2019-04-18 13:00:00,45.64,45.65,45.55,45.56,35868.0,36.9024,36.9105,36.8297,36.8378,35868.0
2019-04-18 13:10:00,45.56,45.66,45.55,45.64,62127.0,36.8378,36.9186,36.8297,36.9024,62127.0
2019-04-18 13:20:00,45.63,45.64,45.6,45.62,23036.0,36.8944,36.9024,36.8701,36.8863,23036.0
2019-04-18 13:30:00,45.63,45.64,45.52,45.54,43616.0,36.8944,36.9024,36.8054,36.8216,43616.0
2019-04-18 13:40:00,45.54,45.56,45.5,45.51,44191.0,36.8216,36.8378,36.7892,36.7973,44191.0
2019-04-18 13:50:00,45.51,45.52,45.43,45.44,50530.0,36.7973,36.8054,36.7326,36.7407,50530.0
2019-04-18 14:00:00,45.45,45.46,45.35,45.4,58964.0,36.7488,36.7569,36.668,36.7084,58964.0
2019-04-18 14:10:00,45.4,45.41,45.34,45.39,43293.0,36.7084,36.7165,36.6599,36.7003,43293.0
2019-04-18 14:20:00,45.39,45.44,45.36,45.39,55410.0,36.7003,36.7407,36.676,36.7003,55410.0
2019-04-18 14:30:00,45.38,45.4,45.34,45.37,85204.0,36.6922,36.7084,36.6599,36.6841,85204.0
2019-04-18 14:40:00,45.36,45.47,45.36,45.46,88152.0,36.676,36.765,36.676,36.7569,88152.0
2019-04-18 14:50:00,45.47,45.49,45.43,45.47,53973.0,36.765,36.7812,36.7326,36.765,53973.0
2019-04-18 15:00:00,45.47,45.48,45.41,45.46,67525.0,36.765,36.7731,36.7165,36.7569,67525.0
2019-04-18 15:10:00,45.46,45.5,45.44,45.48,57800.0,36.7569,36.7892,36.7407,36.7731,57800.0
2019-04-18 15:20:00,45.48,45.5,45.39,45.39,82366.0,36.7731,36.7892,36.7003,36.7003,82366.0
2019-04-18 15:30:00,45.38,45.45,45.36,45.38,149988.0,36.6922,36.7488,36.676,36.6922,149988.0
2019-04-18 15:40:00,45.39,45.4,45.33,45.34,184560.0,36.7003,36.7084,36.6518,36.6599,184560.0
2019-04-18 15:50:00,45.34,45.36,45.26,45.31,766491.0,36.6599,36.676,36.5952,36.6356,766491.0
2019-04-22 09:30:00,45.26,45.3,45.06,45.17,76478.0,36.5952,36.6275,36.4335,36.5224,76478.0
2019-04-22 09:40:00,45.16,45.42,45.16,45.4,31509.0,36.5143,36.7246,36.5143,36.7084,31509.0
2019-04-22 09:50:00,45.38,45.41,45.31,45.37,29352.0,36.6922,36.7165,36.6356,36.6841,29352.0
2019-04-22 10:00:00,45.36,45.36,45.09,45.09,79379.0,36.676,36.676,36.4577,36.4577,79379.0
2019-04-22 10:10:00,45.1,45.15,45.06,45.06,49979.0,36.4658,36.5062,36.4335,36.4335,49979.0
2019-04-22 10:20:00,45.07,45.15,45.05,45.14,37792.0,36.4416,36.5062,36.4254,36.4982,37792.0
2019-04-22 10:30:00,45.15,45.3,45.14,45.29,39507.0,36.5062,36.6275,36.4982,36.6194,39507.0
2019-04-22 10:40:00,45.3,45.31,45.21,45.29,42219.0,36.6275,36.6356,36.5548,36.6194,42219.0
2019-04-22 10:50:00,45.3,45.3,45.25,45.29,50030.0,36.6275,36.6275,36.5871,36.6194,50030.0
2019-04-22 11:00:00,45.29,45.31,45.2,45.3,72343.0,36.6194,36.6356,36.5467,36.6275,72343.0
2019-04-22 11:10:00,45.3,45.33,45.26,45.28,33016.0,36.6275,36.6518,36.5952,36.6114,33016.0
2019-04-22 11:20:00,45.29,45.3,45.19,45.19,40331.0,36.6194,36.6275,36.5386,36.5386,40331.0
2019-04-22 11:30:00,45.2,45.25,45.15,45.24,38575.0,36.5467,36.5871,36.5062,36.579,38575.0
2019-04-22 11:40:00,45.24,45.28,45.23,45.24,31954.0,36.579,36.6114,36.5709,36.579,31954.0
2019-04-22 11:50:00,45.24,45.27,45.21,45.24,22675.0,36.579,36.6033,36.5548,36.579,22675.0
2019-04-22 12:00:00,45.25,45.26,45.21,45.25,24879.0,36.5871,36.5952,36.5548,36.5871,24879.0
2019-04-22 12:10:00,45.25,45.26,45.19,45.22,31967.0,36.5871,36.5952,36.5386,36.5628,31967.0
2019-04-22 12:20:00,45.23,45.24,45.19,45.24,39640.0,36.5709,36.579,36.5386,36.579,39640.0
2019-04-22 12:30:00,45.24,45.27,45.23,45.25,34588.0,36.579,36.6033,36.5709,36.5871,34588.0
2019-04-22 12:40:00,45.25,45.3,45.22,45.28,23440.0,36.5871,36.6275,36.5628,36.6114,23440.0
2019-04-22 12:50:00,45.27,45.27,45.22,45.26,26176.0,36.6033,36.6033,36.5628,36.5952,26176.0
2019-04-22 13:00:00,45.26,45.26,45.15,45.19,52488.0,36.5952,36.5952,36.5062,36.5386,52488.0
2019-04-22 13:10:00,45.19,45.2,45.12,45.19,33384.0,36.5386,36.5467,36.482,36.5386,33384.0
2019-04-22 13:20:00,45.19,45.21,45.15,45.15,29182.0,36.5386,36.5548,36.5062,36.5062,29182.0
2019-04-22 13:30:00,45.16,45.17,45.14,45.16,23025.0,36.5143,36.5224,36.4982,36.5143,23025.0
2019-04-22 13:40:00,45.15,45.19,45.15,45.18,26815.0,36.5062,36.5386,36.5062,36.5305,26815.0
2019-04-22 13:50:00,45.17,45.2,45.14,45.16,41748.0,36.5224,36.5467,36.4982,36.5143,41748.0
2019-04-22 14:00:00,45.16,45.25,45.14,45.23,32646.0,36.5143,36.5871,36.4982,36.5709,32646.0
2019-04-22 14:10:00,45.24,45.27,45.21,45.23,58668.0,36.579,36.6033,36.5548,36.5709,58668.0
2019-04-22 14:20:00,45.23,45.26,45.18,45.2,48043.0,36.5709,36.5952,36.5305,36.5467,48043.0
2019-04-22 14:30:00,45.2,45.2,45.13,45.14,27625.0,36.5467,36.5467,36.4901,36.4982,27625.0
2019-04-22 14:40:00,45.15,45.18,45.12,45.13,26998.0,36.5062,36.5305,36.482,36.4901,26998.0
2019-04-22 14:50:00,45.14,45.21,45.13,45.19,26997.0,36.4982,36.5548,36.4901,36.5386,26997.0
2019-04-22 15:00:00,45.19,45.21,45.17,45.2,51625.0,36.5386,36.5548,36.5224,36.5467,51625.0
2019-04-22 15:10:00,45.2,45.24,45.17,45.23,56884.0,36.5467,36.579,36.5224,36.5709,56884.0
2019-04-22 15:20:00,45.23,45.23,45.16,45.16,45647.0,36.5709,36.5709,36.5143,36.5143,45647.0
2019-04-22 15:30:00,45.17,45.21,45.14,45.19,65767.0,36.5224,36.5548,36.4982,36.5386,65767.0
2019-04-22 15:40:00,45.19,45.21,45.16,45.19,140714.0,36.5386,36.5548,36.5143,36.5386,140714.0
2019-04-22 15:50:00,45.19,45.24,45.18,45.21,307997.0,36.5386,36.579,36.5305,36.5548,307997.0
2019-04-23 09:30:00,45.05,45.43,45.05,45.41,163411.0,36.4254,36.7326,36.4254,36.7165,163411.0
2019-04-23 09:40:00,45.41,45.41,45.15,45.15,42601.0,36.7165,36.7165,36.5062,36.5062,42601.0
2019-04-23 09:50:00,45.15,45.18,45.07,45.14,40607.0,36.5062,36.5305,36.4416,36.4982,40607.0
2019-04-23 10:00:00,45.15,45.22,45.15,45.17,47013.0,36.5062,36.5628,36.5062,36.5224,47013.0
2019-04-23 10:10:00,45.16,45.2,45.11,45.12,42974.0,36.5143,36.5467,36.4739,36.482,42974.0
2019-04-23 10:20:00,45.11,45.11,45.02,45.06,43901.0,36.4739,36.4739,36.4011,36.4335,43901.0
2019-04-23 10:30:00,45.07,45.13,45.0,45.12,68927.0,36.4416,36.4901,36.385,36.482,68927.0
2019-04-23 10:40:00,45.12,45.16,45.07,45.08,42645.0,36.482,36.5143,36.4416,36.4496,42645.0
2019-04-23 10:50:00,45.08,45.18,45.08,45.18,59734.0,36.4496,36.5305,36.4496,36.5305,59734.0
2019-04-23 11:00:00,45.17,45.27,45.17,45.25,51527.0,36.5224,36.6033,36.5224,36.5871,51527.0
2019-04-23 11:10:00,45.26,45.35,45.24,45.32,41976.0,36.5952,36.668,36.579,36.6437,41976.0
2019-04-23 11:20:00,45.31,45.37,45.26,45.33,41856.0,36.6356,36.6841,36.5952,36.6518,41856.0
2019-04-23 11:30:00,45.32,45.43,45.3,45.41,51422.0,36.6437,36.7326,36.6275,36.7165,51422.0
2019-04-23 11:40:00,45.43,45.44,45.36,45.4,39744.0,36.7326,36.7407,36.676,36.7084,39744.0
2019-04-23 11:50:00,45.4,45.52,45.4,45.52,71307.0,36.7084,36.8054,36.7084,36.8054,71307.0
2019-04-23 12:00:00,45.51,45.62,45.51,45.6,80044.0,36.7973,36.8863,36.7973,36.8701,80044.0
2019-04-23 12:10:00,45.59,45.6,45.49,45.53,127111.0,36.862,36.8701,36.7812,36.8135,127111.0
2019-04-23 12:20:00,45.51,45.52,45.44,45.47,96602.0,36.7973,36.8054,36.7407,36.765,96602.0
2019-04-23 12:30:00,45.47,45.52,45.45,45.48,79435.0,36.765,36.8054,36.7488,36.7731,79435.0
2019-04-23 12:40:00,45.48,45.49,45.44,45.45,51987.0,36.7731,36.7812,36.7407,36.7488,51987.0
2019-04-23 12:50:00,45.45,45.55,45.43,45.55,61074.0,36.7488,36.8297,36.7326,36.8297,61074.0
2019-04-23 13:00:00,45.55,45.61,45.54,45.54,66426.0,36.8297,36.8782,36.8216,36.8216,66426.0
2019-04-23 13:10:00,45.54,45.55,45.47,45.51,27091.0,36.8216,36.8297,36.765,36.7973,27091.0
2019-04-23 13:20:00,45.51,45.52,45.45,45.45,42929.0,36.7973,36.8054,36.7488,36.7488,42929.0
2019-04-23 13:30:00,45.45,45.48,45.41,45.44,48731.0,36.7488,36.7731,36.7165,36.7407,48731.0
2019-04-23 13:40:00,45.44,45.45,45.41,45.41,27653.0,36.7407,36.7488,36.7165,36.7165,27653.0
2019-04-23 13:50:00,45.42,45.42,45.37,45.37,27610.0,36.7246,36.7246,36.6841,36.6841,27610.0
2019-04-23 14:00:00,45.37,45.41,45.34,45.4,30625.0,36.6841,36.7165,36.6599,36.7084,30625.0
2019-04-23 14:10:00,45.41,45.44,45.4,45.42,31601.0,36.7165,36.7407,36.7084,36.7246,31601.0
2019-04-23 14:20:00,45.42,45.45,45.4,45.42,48331.0,36.7246,36.7488,36.7084,36.7246,48331.0
2019-04-23 14:30:00,45.43,45.44,45.36,45.37,48763.0,36.7326,36.7407,36.676,36.6841,48763.0
2019-04-23 14:40:00,45.38,45.39,45.34,45.38,90558.0,36.6922,36.7003,36.6599,36.6922,90558.0
2019-04-23 14:50:00,45.39,45.44,45.36,45.43,109418.0,36.7003,36.7407,36.676,36.7326,109418.0
2019-04-23 15:00:00,45.42,45.43,45.36,45.4,75248.0,36.7246,36.7326,36.676,36.7084,75248.0
2019-04-23 15:10:00,45.4,45.45,45.39,45.45,74326.0,36.7084,36.7488,36.7003,36.7488,74326.0
2019-04-23 15:20:00,45.45,45.47,45.43,45.45,56835.0,36.7488,36.765,36.7326,36.7488,56835.0
2019-04-23 15:30:00,45.46,45.55,45.44,45.53,101812.0,36.7569,36.8297,36.7407,36.8135,101812.0
2019-04-23 15:40:00,45.53,45.56,45.51,45.52,191653.0,36.8135,36.8378,36.7973,36.8054,191653.0
2019-04-23 15:50:00,45.51,45.52,45.42,45.43,427498.0,36.7973,36.8054,36.7246,36.7326,427498.0
2019-04-24 09:30:00,45.25,45.4,45.1,45.38,146997.0,36.5871,36.7084,36.4658,36.6922,146997.0
2019-04-24 09:40:00,45.39,45.4,45.17,45.17,73955.0,36.7003,36.7084,36.5224,36.5224,73955.0
2019-04-24 09:50:00,45.17,45.28,45.12,45.28,128913.0,36.5224,36.6114,36.482,36.6114,128913.0
2019-04-24 10:00:00,45.27,45.28,44.95,44.96,82080.0,36.6033,36.6114,36.3445,36.3526,82080.0
2019-04-24 10:10:00,44.97,44.98,44.87,44.91,95441.0,36.3607,36.3688,36.2799,36.3122,95441.0
2019-04-24 10:20:00,44.92,44.97,44.86,44.88,58806.0,36.3203,36.3607,36.2718,36.2879,58806.0
2019-04-24 10:30:00,44.88,45.02,44.85,45.0,47419.0,36.2879,36.4011,36.2637,36.385,47419.0
2019-04-24 10:40:00,44.99,45.02,44.92,44.93,30572.0,36.3769,36.4011,36.3203,36.3284,30572.0
2019-04-24 10:50:00,44.93,45.0,44.9,44.99,25558.0,36.3284,36.385,36.3041,36.3769,25558.0
2019-04-24 11:00:00,44.99,45.03,44.95,44.99,46621.0,36.3769,36.4092,36.3445,36.3769,46621.0
2019-04-24 11:10:00,44.99,45.05,44.98,45.04,44539.0,36.3769,36.4254,36.3688,36.4173,44539.0
2019-04-24 11:20:00,45.03,45.04,44.94,44.96,42833.0,36.4092,36.4173,36.3365,36.3526,42833.0
2019-04-24 11:30:00,44.95,45.05,44.95,45.05,51451.0,36.3445,36.4254,36.3445,36.4254,51451.0
2019-04-24 11:40:00,45.06,45.11,45.04,45.05,42126.0,36.4335,36.4739,36.4173,36.4254,42126.0
2019-04-24 11:50:00,45.05,45.07,45.01,45.02,24224.0,36.4254,36.4416,36.393,36.4011,24224.0
2019-04-24 12:00:00,45.02,45.04,44.97,45.04,356562.0,36.4011,36.4173,36.3607,36.4173,356562.0
2019-04-24 12:10:00,45.05,45.12,45.04,45.07,39644.0,36.4254,36.482,36.4173,36.4416,39644.0
2019-04-24 12:20:00,45.08,45.16,45.07,45.15,50760.0,36.4496,36.5143,36.4416,36.5062,50760.0
2019-04-24 12:30:00,45.14,45.16,45.1,45.1,62679.0,36.4982,36.5143,36.4658,36.4658,62679.0
2019-04-24 12:40:00,45.11,45.11,45.07,45.1,36868.0,36.4739,36.4739,36.4416,36.4658,36868.0
2019-04-24 12:50:00,45.11,45.12,45.04,45.06,39146.0,36.4739,36.482,36.4173,36.4335,39146.0
2019-04-24 13:00:00,45.05,45.05,44.96,44.98,37634.0,36.4254,36.4254,36.3526,36.3688,37634.0
2019-04-24 13:10:00,44.98,44.98,44.89,44.97,44223.0,36.3688,36.3688,36.296,36.3607,44223.0
2019-04-24 13:20:00,44.96,45.03,44.96,45.0,20360.0,36.3526,36.4092,36.3526,36.385,20360.0
2019-04-24 13:30:00,44.99,45.03,44.97,45.0,25361.0,36.3769,36.4092,36.3607,36.385,25361.0
2019-04-24 13:40:00,45.0,45.04,44.98,44.98,27094.0,36.385,36.4173,36.3688,36.3688,27094.0
2019-04-24 13:50:00,44.98,45.05,44.97,45.01,30455.0,36.3688,36.4254,36.3607,36.393,30455.0
2019-04-24 14:00:00,45.0,45.06,44.98,45.05,24670.0,36.385,36.4335,36.3688,36.4254,24670.0
2019-04-24 14:10:00,45.04,45.06,45.02,45.05,29096.0,36.4173,36.4335,36.4011,36.4254,29096.0
2019-04-24 14:20:00,45.06,45.08,45.01,45.02,22892.0,36.4335,36.4496,36.393,36.4011,22892.0
2019-04-24 14:30:00,45.03,45.08,45.02,45.03,26036.0,36.4092,36.4496,36.4011,36.4092,26036.0
2019-04-24 14:40:00,45.02,45.07,45.0,45.05,35167.0,36.4011,36.4416,36.385,36.4254,35167.0
2019-04-24 14:50:00,45.05,45.11,45.05,45.09,98043.0,36.4254,36.4739,36.4254,36.4577,98043.0
2019-04-24 15:00:00,45.09,45.13,45.06,45.09,60874.0,36.4577,36.4901,36.4335,36.4577,60874.0
2019-04-24 15:10:00,45.08,45.13,45.07,45.09,58549.0,36.4496,36.4901,36.4416,36.4577,58549.0
2019-04-24 15:20:00,45.09,45.09,45.02,45.05,48649.0,36.4577,36.4577,36.4011,36.4254,48649.0
2019-04-24 15:30:00,45.06,45.08,45.04,45.05,59729.0,36.4335,36.4496,36.4173,36.4254,59729.0
2019-04-24 15:40:00,45.05,45.07,45.0,45.01,109731.0,36.4254,36.4416,36.385,36.393,109731.0
2019-04-24 15:50:00,45.0,45.0,44.91,44.93,276511.0,36.385,36.385,36.3122,36.3284,276511.0
2019-04-25 09:30:00,44.75,44.76,44.46,44.65,113229.0,36.1828,36.1909,35.9483,36.102,113229.0
2019-04-25 09:40:00,44.65,44.69,44.48,44.64,56803.0,36.102,36.1343,35.9645,36.0939,56803.0
2019-04-25 09:50:00,44.65,44.71,44.56,44.68,45202.0,36.102,36.1505,36.0292,36.1262,45202.0
2019-04-25 10:00:00,44.67,44.76,44.62,44.62,89322.0,36.1181,36.1909,36.0777,36.0777,89322.0
2019-04-25 10:10:00,44.62,44.65,44.48,44.51,70806.0,36.0777,36.102,35.9645,35.9888,70806.0
2019-04-25 10:20:00,44.51,44.58,44.45,44.51,100564.0,35.9888,36.0454,35.9403,35.9888,100564.0
2019-04-25 10:30:00,44.52,44.57,44.41,44.56,71795.0,35.9969,36.0373,35.9079,36.0292,71795.0
2019-04-25 10:40:00,44.57,44.57,44.47,44.54,45993.0,36.0373,36.0373,35.9564,36.013,45993.0
2019-04-25 10:50:00,44.55,44.63,44.52,44.63,36532.0,36.0211,36.0858,35.9969,36.0858,36532.0
2019-04-25 11:00:00,44.63,44.78,44.63,44.72,181754.0,36.0858,36.2071,36.0858,36.1586,181754.0
2019-04-25 11:10:00,44.72,44.86,44.66,44.7,208686.0,36.1586,36.2718,36.1101,36.1424,208686.0
2019-04-25 11:20:00,44.7,44.83,44.69,44.72,139512.0,36.1424,36.2475,36.1343,36.1586,139512.0
2019-04-25 11:30:00,44.72,44.87,44.72,44.87,96060.0,36.1586,36.2799,36.1586,36.2799,96060.0
2019-04-25 11:40:00,44.87,44.9,44.85,44.87,33891.0,36.2799,36.3041,36.2637,36.2799,33891.0
2019-04-25 11:50:00,44.86,44.99,44.85,44.94,56949.0,36.2718,36.3769,36.2637,36.3365,56949.0
2019-04-25 12:00:00,44.94,44.97,44.91,44.96,70087.0,36.3365,36.3607,36.3122,36.3526,70087.0
2019-04-25 12:10:00,44.95,44.95,44.87,44.9,74222.0,36.3445,36.3445,36.2799,36.3041,74222.0
2019-04-25 12:20:00,44.91,45.01,44.91,44.97,63121.0,36.3122,36.393,36.3122,36.3607,63121.0
2019-04-25 12:30:00,44.97,45.08,44.96,45.08,70573.0,36.3607,36.4496,36.3526,36.4496,70573.0
2019-04-25 12:40:00,45.07,45.12,45.03,45.04,58571.0,36.4416,36.482,36.4092,36.4173,58571.0
2019-04-25 12:50:00,45.04,45.09,45.02,45.03,42757.0,36.4173,36.4577,36.4011,36.4092,42757.0
2019-04-25 13:00:00,45.04,45.08,44.99,44.99,52009.0,36.4173,36.4496,36.3769,36.3769,52009.0
2019-04-25 13:10:00,45.0,45.0,44.95,44.97,48706.0,36.385,36.385,36.3445,36.3607,48706.0
2019-04-25 13:20:00,44.97,45.01,44.96,44.98,37821.0,36.3607,36.393,36.3526,36.3688,37821.0
2019-04-25 13:30:00,44.99,45.01,44.93,44.94,41206.0,36.3769,36.393,36.3284,36.3365,41206.0
2019-04-25 13:40:00,44.93,44.97,44.89,44.9,46141.0,36.3284,36.3607,36.296,36.3041,46141.0
2019-04-25 13:50:00,44.9,44.92,44.87,44.9,37481.0,36.3041,36.3203,36.2799,36.3041,37481.0
2019-04-25 14:00:00,44.9,44.96,44.89,44.92,33722.0,36.3041,36.3526,36.296,36.3203,33722.0
2019-04-25 14:10:00,44.91,44.94,44.9,44.92,30114.0,36.3122,36.3365,36.3041,36.3203,30114.0
2019-04-25 14:20:00,44.92,44.95,44.91,44.93,37313.0,36.3203,36.3445,36.3122,36.3284,37313.0
2019-04-25 14:30:00,44.93,44.94,44.89,44.91,41934.0,36.3284,36.3365,36.296,36.3122,41934.0
2019-04-25 14:40:00,44.91,44.93,44.89,44.92,76531.0,36.3122,36.3284,36.296,36.3203,76531.0
2019-04-25 14:50:00,44.92,44.99,44.91,44.97,38307.0,36.3203,36.3769,36.3122,36.3607,38307.0
2019-04-25 15:00:00,44.97,44.99,44.89,44.9,55800.0,36.3607,36.3769,36.296,36.3041,55800.0
2019-04-25 15:10:00,44.9,44.91,44.79,44.8,117100.0,36.3041,36.3122,36.2152,36.2233,117100.0
2019-04-25 15:20:00,44.8,44.91,44.79,44.9,69838.0,36.2233,36.3122,36.2152,36.3041,69838.0
2019-04-25 15:30:00,44.91,44.92,44.85,44.88,99111.0,36.3122,36.3203,36.2637,36.2879,99111.0
2019-04-25 15:40:00,44.88,44.92,44.83,44.86,142864.0,36.2879,36.3203,36.2475,36.2718,142864.0
2019-04-25 15:50:00,44.86,44.87,44.64,44.71,708260.0,36.2718,36.2799,36.0939,36.1505,708260.0
2019-04-26 09:30:00,44.8,45.05,44.7,44.74,102049.0,36.2233,36.4254,36.1424,36.1747,102049.0
2019-04-26 09:40:00,44.75,44.93,44.75,44.91,55439.0,36.1828,36.3284,36.1828,36.3122,55439.0
2019-04-26 09:50:00,44.91,45.03,44.76,44.76,70613.0,36.3122,36.4092,36.1909,36.1909,70613.0
2019-04-26 10:00:00,44.77,44.79,44.55,44.56,52013.0,36.199,36.2152,36.0211,36.0292,52013.0
2019-04-26 10:10:00,44.58,44.67,44.56,44.65,48459.0,36.0454,36.1181,36.0292,36.102,48459.0
2019-04-26 10:20:00,44.65,44.82,44.62,44.8,72854.0,36.102,36.2394,36.0777,36.2233,72854.0
2019-04-26 10:30:00,44.82,44.91,44.78,44.78,57647.0,36.2394,36.3122,36.2071,36.2071,57647.0
2019-04-26 10:40:00,44.79,44.8,44.74,44.74,46872.0,36.2152,36.2233,36.1747,36.1747,46872.0
2019-04-26 10:50:00,44.75,44.76,44.68,44.74,48367.0,36.1828,36.1909,36.1262,36.1747,48367.0
2019-04-26 11:00:00,44.74,44.74,44.61,44.67,39501.0,36.1747,36.1747,36.0696,36.1181,39501.0
2019-04-26 11:10:00,44.67,44.78,44.67,44.77,56472.0,36.1181,36.2071,36.1181,36.199,56472.0
2019-04-26 11:20:00,44.78,44.91,44.77,44.91,60105.0,36.2071,36.3122,36.199,36.3122,60105.0
2019-04-26 11:30:00,44.92,44.95,44.89,44.94,59076.0,36.3203,36.3445,36.296,36.3365,59076.0
2019-04-26 11:40:00,44.95,45.03,44.94,44.97,33646.0,36.3445,36.4092,36.3365,36.3607,33646.0
2019-04-26 11:50:00,44.98,44.99,44.89,44.93,32665.0,36.3688,36.3769,36.296,36.3284,32665.0
2019-04-26 12:00:00,44.92,44.98,44.92,44.97,23472.0,36.3203,36.3688,36.3203,36.3607,23472.0
2019-04-26 12:10:00,44.98,45.06,44.97,45.05,49055.0,36.3688,36.4335,36.3607,36.4254,49055.0
2019-04-26 12:20:00,45.05,45.07,44.99,44.99,29320.0,36.4254,36.4416,36.3769,36.3769,29320.0
2019-04-26 12:30:00,44.99,45.05,44.97,45.01,41158.0,36.3769,36.4254,36.3607,36.393,41158.0
2019-04-26 12:40:00,45.0,45.06,44.98,45.05,35017.0,36.385,36.4335,36.3688,36.4254,35017.0
2019-04-26 12:50:00,45.05,45.13,45.05,45.11,79993.0,36.4254,36.4901,36.4254,36.4739,79993.0
2019-04-26 13:00:00,45.1,45.11,45.07,45.08,39523.0,36.4658,36.4739,36.4416,36.4496,39523.0
2019-04-26 13:10:00,45.09,45.11,45.05,45.09,57356.0,36.4577,36.4739,36.4254,36.4577,57356.0
2019-04-26 13:20:00,45.09,45.1,45.07,45.09,41899.0,36.4577,36.4658,36.4416,36.4577,41899.0
2019-04-26 13:30:00,45.09,45.11,45.06,45.08,50380.0,36.4577,36.4739,36.4335,36.4496,50380.0
2019-04-26 13:40:00,45.09,45.09,45.05,45.07,28090.0,36.4577,36.4577,36.4254,36.4416,28090.0
2019-04-26 13:50:00,45.08,45.09,45.04,45.09,26385.0,36.4496,36.4577,36.4173,36.4577,26385.0
2019-04-26 14:00:00,45.08,45.08,44.96,45.01,82835.0,36.4496,36.4496,36.3526,36.393,82835.0
2019-04-26 14:10:00,45.01,45.01,44.92,44.93,71224.0,36.393,36.393,36.3203,36.3284,71224.0
2019-04-26 14:20:00,44.93,45.02,44.93,44.99,29932.0,36.3284,36.4011,36.3284,36.3769,29932.0
2019-04-26 14:30:00,44.99,45.01,44.95,44.98,33047.0,36.3769,36.393,36.3445,36.3688,33047.0
2019-04-26 14:40:00,44.97,44.99,44.91,44.94,23894.0,36.3607,36.3769,36.3122,36.3365,23894.0
2019-04-26 14:50:00,44.95,44.97,44.91,44.96,27811.0,36.3445,36.3607,36.3122,36.3526,27811.0
2019-04-26 15:00:00,44.97,45.05,44.96,45.01,58869.0,36.3607,36.4254,36.3526,36.393,58869.0
2019-04-26 15:10:00,45.01,45.03,44.97,44.99,48853.0,36.393,36.4092,36.3607,36.3769,48853.0
2019-04-26 15:20:00,45.0,45.03,44.96,44.99,63336.0,36.385,36.4092,36.3526,36.3769,63336.0
2019-04-26 15:30:00,44.99,45.09,44.97,45.09,74298.0,36.3769,36.4577,36.3607,36.4577,74298.0
2019-04-26 15:40:00,45.1,45.1,45.03,45.07,134307.0,36.4658,36.4658,36.4092,36.4416,134307.0
2019-04-26 15:50:00,45.07,45.09,45.04,45.08,385735.0,36.4416,36.4577,36.4173,36.4496,385735.0
2019-04-29 09:30:00,45.3,45.61,45.18,45.56,105633.0,36.6275,36.8782,36.5305,36.8378,105633.0
2019-04-29 09:40:00,45.56,45.83,45.53,45.72,105356.0,36.8378,37.0561,36.8135,36.9671,105356.0
2019-04-29 09:50:00,45.72,45.74,45.63,45.7,71260.0,36.9671,36.9833,36.8944,36.951,71260.0
2019-04-29 10:00:00,45.71,45.77,45.64,45.66,72752.0,36.959,37.0076,36.9024,36.9186,72752.0
2019-04-29 10:10:00,45.66,45.71,45.64,45.67,61223.0,36.9186,36.959,36.9024,36.9267,61223.0
2019-04-29 10:20:00,45.68,45.7,45.61,45.65,58828.0,36.9348,36.951,36.8782,36.9105,58828.0
2019-04-29 10:30:00,45.65,45.77,45.63,45.76,158390.0,36.9105,37.0076,36.8944,36.9995,158390.0
2019-04-29 10:40:00,45.76,45.87,45.73,45.86,76508.0,36.9995,37.0884,36.9752,37.0803,76508.0
2019-04-29 10:50:00,45.87,45.89,45.72,45.73,98871.0,37.0884,37.1046,36.9671,36.9752,98871.0
2019-04-29 11:00:00,45.73,45.74,45.67,45.73,54784.0,36.9752,36.9833,36.9267,36.9752,54784.0
2019-04-29 11:10:00,45.73,45.78,45.7,45.74,72636.0,36.9752,37.0156,36.951,36.9833,72636.0
2019-04-29 11:20:00,45.74,45.76,45.65,45.66,46629.0,36.9833,36.9995,36.9105,36.9186,46629.0
2019-04-29 11:30:00,45.66,45.69,45.59,45.6,64928.0,36.9186,36.9429,36.862,36.8701,64928.0
2019-04-29 11:40:00,45.6,45.65,45.59,45.63,44211.0,36.8701,36.9105,36.862,36.8944,44211.0
2019-04-29 11:50:00,45.62,45.71,45.62,45.69,84057.0,36.8863,36.959,36.8863,36.9429,84057.0
2019-04-29 12:00:00,45.7,45.79,45.66,45.76,70440.0,36.951,37.0237,36.9186,36.9995,70440.0
2019-04-29 12:10:00,45.76,45.82,45.76,45.81,57087.0,36.9995,37.048,36.9995,37.0399,57087.0
2019-04-29 12:20:00,45.82,45.85,45.79,45.83,50063.0,37.048,37.0722,37.0237,37.0561,50063.0
2019-04-29 12:30:00,45.84,45.88,45.82,45.87,44380.0,37.0641,37.0965,37.048,37.0884,44380.0
2019-04-29 12:40:00,45.87,45.87,45.8,45.84,40396.0,37.0884,37.0884,37.0318,37.0641,40396.0
2019-04-29 12:50:00,45.84,45.87,45.82,45.87,61076.0,37.0641,37.0884,37.048,37.0884,61076.0
2019-04-29 13:00:00,45.87,45.9,45.82,45.84,34265.0,37.0884,37.1127,37.048,37.0641,34265.0
2019-04-29 13:10:00,45.84,45.85,45.75,45.77,39911.0,37.0641,37.0722,36.9914,37.0076,39911.0
2019-04-29 13:20:00,45.77,45.8,45.76,45.8,43537.0,37.0076,37.0318,36.9995,37.0318,43537.0
2019-04-29 13:30:00,45.8,45.83,45.78,45.79,60917.0,37.0318,37.0561,37.0156,37.0237,60917.0
2019-04-29 13:40:00,45.8,45.87,45.79,45.85,94782.0,37.0318,37.0884,37.0237,37.0722,94782.0
2019-04-29 13:50:00,45.85,45.87,45.8,45.83,50489.0,37.0722,37.0884,37.0318,37.0561,50489.0
2019-04-29 14:00:00,45.83,45.86,45.79,45.84,46589.0,37.0561,37.0803,37.0237,37.0641,46589.0
2019-04-29 14:10:00,45.84,45.86,45.8,45.85,57452.0,37.0641,37.0803,37.0318,37.0722,57452.0
2019-04-29 14:20:00,45.85,45.89,45.82,45.83,70088.0,37.0722,37.1046,37.048,37.0561,70088.0
2019-04-29 14:30:00,45.82,45.83,45.73,45.75,110678.0,37.048,37.0561,36.9752,36.9914,110678.0
2019-04-29 14:40:00,45.74,45.77,45.69,45.7,82551.0,36.9833,37.0076,36.9429,36.951,82551.0
2019-04-29 14:50:00,45.71,45.74,45.7,45.73,48603.0,36.959,36.9833,36.951,36.9752,48603.0
2019-04-29 15:00:00,45.73,45.83,45.73,45.81,63063.0,36.9752,37.0561,36.9752,37.0399,63063.0
2019-04-29 15:10:00,45.82,45.88,45.79,45.88,161655.0,37.048,37.0965,37.0237,37.0965,161655.0
2019-04-29 15:20:00,45.88,45.9,45.86,45.88,81413.0,37.0965,37.1127,37.0803,37.0965,81413.0
2019-04-29 15:30:00,45.88,45.89,45.8,45.82,116463.0,37.0965,37.1046,37.0318,37.048,116463.0
2019-04-29 15:40:00,45.82,45.83,45.76,45.78,164166.0,37.048,37.0561,36.9995,37.0156,164166.0
2019-04-29 15:50:00,45.77,45.79,45.7,45.71,474671.0,37.0076,37.0237,36.951,36.959,474671.0
2019-04-30 09:30:00,45.84,45.92,45.7,45.72,82611.0,37.0641,37.1288,36.951,36.9671,82611.0
2019-04-30 09:40:00,45.73,45.75,45.51,45.51,72156.0,36.9752,36.9914,36.7973,36.7973,72156.0
2019-04-30 09:50:00,45.51,45.52,45.38,45.5,100821.0,36.7973,36.8054,36.6922,36.7892,100821.0
2019-04-30 10:00:00,45.5,45.51,45.39,45.43,62352.0,36.7892,36.7973,36.7003,36.7326,62352.0
2019-04-30 10:10:00,45.44,45.45,45.34,45.43,70953.0,36.7407,36.7488,36.6599,36.7326,70953.0
2019-04-30 10:20:00,45.43,45.54,45.42,45.54,67915.0,36.7326,36.8216,36.7246,36.8216,67915.0
2019-04-30 10:30:00,45.54,45.66,45.53,45.66,178411.0,36.8216,36.9186,36.8135,36.9186,178411.0
2019-04-30 10:40:00,45.66,45.69,45.53,45.56,123466.0,36.9186,36.9429,36.8135,36.8378,123466.0
2019-04-30 10:50:00,45.56,45.59,45.52,45.57,44783.0,36.8378,36.862,36.8054,36.8458,44783.0
2019-04-30 11:00:00,45.56,45.56,45.28,45.34,128979.0,36.8378,36.8378,36.6114,36.6599,128979.0
2019-04-30 11:10:00,45.35,45.54,45.34,45.49,123621.0,36.668,36.8216,36.6599,36.7812,123621.0
2019-04-30 11:20:00,45.48,45.66,45.47,45.65,73693.0,36.7731,36.9186,36.765,36.9105,73693.0
2019-04-30 11:30:00,45.65,45.66,45.57,45.61,79685.0,36.9105,36.9186,36.8458,36.8782,79685.0
2019-04-30 11:40:00,45.61,45.76,45.61,45.71,145597.0,36.8782,36.9995,36.8782,36.959,145597.0
2019-04-30 11:50:00,45.71,45.8,45.71,45.73,73014.0,36.959,37.0318,36.959,36.9752,73014.0
2019-04-30 12:00:00,45.73,45.76,45.7,45.74,49912.0,36.9752,36.9995,36.951,36.9833,49912.0
2019-04-30 12:10:00,45.74,45.78,45.73,45.75,43793.0,36.9833,37.0156,36.9752,36.9914,43793.0
2019-04-30 12:20:00,45.76,45.76,45.7,45.73,47614.0,36.9995,36.9995,36.951,36.9752,47614.0
2019-04-30 12:30:00,45.73,45.76,45.7,45.72,38208.0,36.9752,36.9995,36.951,36.9671,38208.0
2019-04-30 12:40:00,45.73,45.76,45.64,45.64,57317.0,36.9752,36.9995,36.9024,36.9024,57317.0
2019-04-30 12:50:00,45.65,45.66,45.59,45.66,44786.0,36.9105,36.9186,36.862,36.9186,44786.0
2019-04-30 13:00:00,45.66,45.75,45.65,45.73,31702.0,36.9186,36.9914,36.9105,36.9752,31702.0
2019-04-30 13:10:00,45.73,45.77,45.7,45.73,44909.0,36.9752,37.0076,36.951,36.9752,44909.0
2019-04-30 13:20:00,45.73,45.78,45.71,45.78,38297.0,36.9752,37.0156,36.959,37.0156,38297.0
2019-04-30 13:30:00,45.78,45.86,45.74,45.85,55417.0,37.0156,37.0803,36.9833,37.0722,55417.0
2019-04-30 13:40:00,45.85,45.88,45.83,45.87,48771.0,37.0722,37.0965,37.0561,37.0884,48771.0
2019-04-30 13:50:00,45.87,45.88,45.8,45.85,62826.0,37.0884,37.0965,37.0318,37.0722,62826.0
2019-04-30 14:00:00,45.85,45.88,45.83,45.84,35283.0,37.0722,37.0965,37.0561,37.0641,35283.0
2019-04-30 14:10:00,45.84,45.91,45.82,45.9,42746.0,37.0641,37.1207,37.048,37.1127,42746.0
2019-04-30 14:20:00,45.89,45.9,45.84,45.88,30169.0,37.1046,37.1127,37.0641,37.0965,30169.0
2019-04-30 14:30:00,45.87,45.88,45.82,45.87,35700.0,37.0884,37.0965,37.048,37.0884,35700.0
2019-04-30 14:40:00,45.86,45.96,45.85,45.94,48337.0,37.0803,37.1612,37.0722,37.145,48337.0
2019-04-30 14:50:00,45.93,45.93,45.88,45.93,33130.0,37.1369,37.1369,37.0965,37.1369,33130.0
2019-04-30 15:00:00,45.92,45.95,45.89,45.95,66349.0,37.1288,37.1531,37.1046,37.1531,66349.0
2019-04-30 15:10:00,45.95,45.96,45.88,45.89,69556.0,37.1531,37.1612,37.0965,37.1046,69556.0
2019-04-30 15:20:00,45.9,45.96,45.88,45.89,81614.0,37.1127,37.1612,37.0965,37.1046,81614.0
2019-04-30 15:30:00,45.89,45.99,45.88,45.95,106273.0,37.1046,37.1854,37.0965,37.1531,106273.0
2019-04-30 15:40:00,45.96,45.98,45.91,45.98,137127.0,37.1612,37.1773,37.1207,37.1773,137127.0
2019-04-30 15:50:00,45.97,46.18,45.97,46.13,850076.0,37.1693,37.3391,37.1693,37.2986,850076.0
2019-05-01 09:30:00,46.03,46.39,46.03,46.33,136498.0,37.2178,37.5089,37.2178,37.4603,136498.0
2019-05-01 09:40:00,46.33,46.47,46.26,46.44,104282.0,37.4603,37.5735,37.4037,37.5493,104282.0
2019-05-01 09:50:00,46.44,46.5,46.35,46.35,115912.0,37.5493,37.5978,37.4765,37.4765,115912.0
2019-05-01 10:00:00,46.34,46.36,46.1,46.14,131187.0,37.4684,37.4846,37.2744,37.3067,131187.0
2019-05-01 10:10:00,46.14,46.17,46.1,46.13,79597.0,37.3067,37.331,37.2744,37.2986,79597.0
2019-05-01 10:20:00,46.14,46.15,45.98,45.99,185949.0,37.3067,37.3148,37.1773,37.1854,185949.0
2019-05-01 10:30:00,45.99,46.01,45.9,45.94,100365.0,37.1854,37.2016,37.1127,37.145,100365.0
2019-05-01 10:40:00,45.95,46.16,45.93,46.1,62086.0,37.1531,37.3229,37.1369,37.2744,62086.0
2019-05-01 10:50:00,46.1,46.13,46.03,46.1,49407.0,37.2744,37.2986,37.2178,37.2744,49407.0
2019-05-01 11:00:00,46.1,46.18,46.07,46.12,60933.0,37.2744,37.3391,37.2501,37.2905,60933.0
2019-05-01 11:10:00,46.12,46.15,46.0,46.0,62300.0,37.2905,37.3148,37.1935,37.1935,62300.0
2019-05-01 11:20:00,46.0,46.01,45.94,45.96,51981.0,37.1935,37.2016,37.145,37.1612,51981.0
2019-05-01 11:30:00,45.95,46.06,45.94,46.05,60666.0,37.1531,37.242,37.145,37.2339,60666.0
2019-05-01 11:40:00,46.04,46.07,46.0,46.02,45776.0,37.2259,37.2501,37.1935,37.2097,45776.0
2019-05-01 11:50:00,46.02,46.03,45.97,45.98,39615.0,37.2097,37.2178,37.1693,37.1773,39615.0
2019-05-01 12:00:00,45.97,45.97,45.82,45.82,67281.0,37.1693,37.1693,37.048,37.048,67281.0
2019-05-01 12:10:00,45.82,45.84,45.75,45.76,70177.0,37.048,37.0641,36.9914,36.9995,70177.0
2019-05-01 12:20:00,45.75,45.77,45.66,45.71,46960.0,36.9914,37.0076,36.9186,36.959,46960.0
2019-05-01 12:30:00,45.71,45.71,45.65,45.66,43053.0,36.959,36.959,36.9105,36.9186,43053.0
2019-05-01 12:40:00,45.65,45.66,45.56,45.63,69280.0,36.9105,36.9186,36.8378,36.8944,69280.0
2019-05-01 12:50:00,45.63,45.78,45.61,45.77,79260.0,36.8944,37.0156,36.8782,37.0076,79260.0
2019-05-01 13:00:00,45.77,45.88,45.76,45.88,120999.0,37.0076,37.0965,36.9995,37.0965,120999.0
2019-05-01 13:10:00,45.87,45.93,45.85,45.88,122803.0,37.0884,37.1369,37.0722,37.0965,122803.0
2019-05-01 13:20:00,45.88,45.92,45.87,45.9,48561.0,37.0965,37.1288,37.0884,37.1127,48561.0
2019-05-01 13:30:00,45.9,45.95,45.87,45.92,43265.0,37.1127,37.1531,37.0884,37.1288,43265.0
2019-05-01 13:40:00,45.92,45.98,45.91,45.95,51505.0,37.1288,37.1773,37.1207,37.1531,51505.0
2019-05-01 13:50:00,45.96,46.01,45.95,45.98,69401.0,37.1612,37.2016,37.1531,37.1773,69401.0
2019-05-01 14:00:00,45.98,46.0,45.78,45.89,160178.0,37.1773,37.1935,37.0156,37.1046,160178.0
2019-05-01 14:10:00,45.89,45.91,45.79,45.87,100692.0,37.1046,37.1207,37.0237,37.0884,100692.0
2019-05-01 14:20:00,45.87,45.98,45.84,45.95,57378.0,37.0884,37.1773,37.0641,37.1531,57378.0
2019-05-01 14:30:00,45.94,46.17,45.91,46.11,195451.0,37.145,37.331,37.1207,37.2825,195451.0
2019-05-01 14:40:00,46.1,46.24,46.1,46.16,215834.0,37.2744,37.3876,37.2744,37.3229,215834.0
2019-05-01 14:50:00,46.17,46.29,46.11,46.18,172055.0,37.331,37.428,37.2825,37.3391,172055.0
2019-05-01 15:00:00,46.18,46.21,46.08,46.16,115260.0,37.3391,37.3633,37.2582,37.3229,115260.0
2019-05-01 15:10:00,46.16,46.21,46.13,46.19,116777.0,37.3229,37.3633,37.2986,37.3471,116777.0
2019-05-01 15:20:00,46.18,46.21,46.11,46.15,105167.0,37.3391,37.3633,37.2825,37.3148,105167.0
2019-05-01 15:30:00,46.15,46.15,45.96,45.96,126942.0,37.3148,37.3148,37.1612,37.1612,126942.0
2019-05-01 15:40:00,45.96,46.01,45.86,45.87,178710.0,37.1612,37.2016,37.0803,37.0884,178710.0
2019-05-01 15:50:00,45.87,45.87,45.66,45.72,469180.0,37.0884,37.0884,36.9186,36.9671,469180.0
2019-05-02 09:30:00,46.7,47.64,46.57,47.6,619546.0,37.7595,38.5195,37.6544,38.4872,619546.0
2019-05-02 09:40:00,47.56,48.13,47.51,47.57,440102.0,38.4549,38.9157,38.4144,38.4629,440102.0
2019-05-02 09:50:00,47.6,47.89,47.48,47.72,345399.0,38.4872,38.7217,38.3902,38.5842,345399.0
2019-05-02 10:00:00,47.72,47.78,47.53,47.66,360803.0,38.5842,38.6327,38.4306,38.5357,360803.0
2019-05-02 10:10:00,47.66,47.71,47.45,47.56,365806.0,38.5357,38.5761,38.3659,38.4549,365806.0
2019-05-02 10:20:00,47.59,47.97,47.57,47.91,334688.0,38.4791,38.7864,38.4629,38.7379,334688.0
2019-05-02 10:30:00,47.91,47.94,47.68,47.79,203025.0,38.7379,38.7621,38.5519,38.6408,203025.0
2019-05-02 10:40:00,47.79,47.83,47.63,47.73,268325.0,38.6408,38.6732,38.5115,38.5923,268325.0
2019-05-02 10:50:00,47.75,47.84,47.73,47.78,186385.0,38.6085,38.6813,38.5923,38.6327,186385.0
2019-05-02 11:00:00,47.79,47.97,47.73,47.97,214140.0,38.6408,38.7864,38.5923,38.7864,214140.0
2019-05-02 11:10:00,47.97,47.99,47.76,47.79,116300.0,38.7864,38.8025,38.6166,38.6408,116300.0
2019-05-02 11:20:00,47.79,47.8,47.33,47.35,285164.0,38.6408,38.6489,38.2689,38.2851,285164.0
2019-05-02 11:30:00,47.35,47.5,47.26,47.27,133389.0,38.2851,38.4064,38.2123,38.2204,133389.0
2019-05-02 11:40:00,47.25,47.29,47.08,47.25,137076.0,38.2042,38.2366,38.0668,38.2042,137076.0
2019-05-02 11:50:00,47.25,47.34,47.18,47.3,95369.0,38.2042,38.277,38.1476,38.2446,95369.0
2019-05-02 12:00:00,47.3,47.38,47.24,47.38,107549.0,38.2446,38.3093,38.1961,38.3093,107549.0
2019-05-02 12:10:00,47.39,47.52,47.36,47.41,90768.0,38.3174,38.4225,38.2932,38.3336,90768.0
2019-05-02 12:20:00,47.44,47.59,47.42,47.58,57279.0,38.3578,38.4791,38.3417,38.471,57279.0
2019-05-02 12:30:00,47.59,47.64,47.51,47.54,99315.0,38.4791,38.5195,38.4144,38.4387,99315.0
2019-05-02 12:40:00,47.53,47.57,47.36,47.49,112257.0,38.4306,38.4629,38.2932,38.3983,112257.0
2019-05-02 12:50:00,47.49,47.52,47.41,47.5,90950.0,38.3983,38.4225,38.3336,38.4064,90950.0
2019-05-02 13:00:00,47.5,47.54,47.39,47.45,70026.0,38.4064,38.4387,38.3174,38.3659,70026.0
2019-05-02 13:10:00,47.45,47.58,47.43,47.5,65323.0,38.3659,38.471,38.3498,38.4064,65323.0
2019-05-02 13:20:00,47.5,47.54,47.35,47.4,151473.0,38.4064,38.4387,38.2851,38.3255,151473.0
2019-05-02 13:30:00,47.4,47.5,47.34,47.45,112796.0,38.3255,38.4064,38.277,38.3659,112796.0
2019-05-02 13:40:00,47.45,47.49,47.36,47.42,92068.0,38.3659,38.3983,38.2932,38.3417,92068.0
2019-05-02 13:50:00,47.42,47.48,47.37,47.38,70377.0,38.3417,38.3902,38.3012,38.3093,70377.0
2019-05-02 14:00:00,47.39,47.41,47.3,47.3,71401.0,38.3174,38.3336,38.2446,38.2446,71401.0
2019-05-02 14:10:00,47.31,47.48,47.3,47.48,118653.0,38.2527,38.3902,38.2446,38.3902,118653.0
2019-05-02 14:20:00,47.47,47.48,47.36,47.36,73576.0,38.3821,38.3902,38.2932,38.2932,73576.0
2019-05-02 14:30:00,47.37,47.42,47.34,47.38,73589.0,38.3012,38.3417,38.277,38.3093,73589.0
2019-05-02 14:40:00,47.39,47.39,47.31,47.34,150155.0,38.3174,38.3174,38.2527,38.277,150155.0
2019-05-02 14:50:00,47.33,47.4,47.3,47.35,93079.0,38.2689,38.3255,38.2446,38.2851,93079.0
2019-05-02 15:00:00,47.35,47.43,47.35,47.38,97409.0,38.2851,38.3498,38.2851,38.3093,97409.0
2019-05-02 15:10:00,47.38,47.44,47.36,47.4,106243.0,38.3093,38.3578,38.2932,38.3255,106243.0
2019-05-02 15:20:00,47.41,47.53,47.41,47.5,294832.0,38.3336,38.4306,38.3336,38.4064,294832.0
2019-05-02 15:30:00,47.49,47.51,47.38,47.5,359577.0,38.3983,38.4144,38.3093,38.4064,359577.0
2019-05-02 15:40:00,47.5,47.61,47.47,47.52,459355.0,38.4064,38.4953,38.3821,38.4225,459355.0
2019-05-02 15:50:00,47.52,47.61,47.4,47.41,891801.0,38.4225,38.4953,38.3255,38.3336,891801.0
2019-05-03 09:30:00,47.78,47.92,47.61,47.68,209641.0,38.6327,38.7459,38.4953,38.5519,209641.0
2019-05-03 09:40:00,47.69,47.77,47.33,47.42,149385.0,38.56,38.6247,38.2689,38.3417,149385.0
2019-05-03 09:50:00,47.41,47.61,47.39,47.57,65290.0,38.3336,38.4953,38.3174,38.4629,65290.0
2019-05-03 10:00:00,47.56,47.63,47.49,47.59,188612.0,38.4549,38.5115,38.3983,38.4791,188612.0
2019-05-03 10:10:00,47.6,47.65,47.41,47.45,178757.0,38.4872,38.5276,38.3336,38.3659,178757.0
2019-05-03 10:20:00,47.46,47.84,47.43,47.8,125876.0,38.374,38.6813,38.3498,38.6489,125876.0
2019-05-03 10:30:00,47.81,47.98,47.81,47.89,96516.0,38.657,38.7945,38.657,38.7217,96516.0
2019-05-03 10:40:00,47.89,47.94,47.83,47.85,60978.0,38.7217,38.7621,38.6732,38.6893,60978.0
2019-05-03 10:50:00,47.85,47.95,47.84,47.92,86955.0,38.6893,38.7702,38.6813,38.7459,86955.0
2019-05-03 11:00:00,47.92,48.02,47.92,47.95,128483.0,38.7459,38.8268,38.7459,38.7702,128483.0
2019-05-03 11:10:00,47.95,48.01,47.95,47.98,61505.0,38.7702,38.8187,38.7702,38.7945,61505.0
2019-05-03 11:20:00,47.97,48.06,47.94,48.03,71236.0,38.7864,38.8591,38.7621,38.8349,71236.0
2019-05-03 11:30:00,48.03,48.05,47.92,47.96,136578.0,38.8349,38.8511,38.7459,38.7783,136578.0
2019-05-03 11:40:00,47.96,47.98,47.9,47.91,80212.0,38.7783,38.7945,38.7298,38.7379,80212.0
2019-05-03 11:50:00,47.91,48.08,47.91,48.08,111826.0,38.7379,38.8753,38.7379,38.8753,111826.0
2019-05-03 12:00:00,48.08,48.15,48.04,48.14,63201.0,38.8753,38.9319,38.843,38.9238,63201.0
2019-05-03 12:10:00,48.15,48.15,48.09,48.11,52547.0,38.9319,38.9319,38.8834,38.8996,52547.0
2019-05-03 12:20:00,48.12,48.16,48.09,48.14,39048.0,38.9077,38.94,38.8834,38.9238,39048.0
2019-05-03 12:30:00,48.14,48.2,48.13,48.19,69484.0,38.9238,38.9723,38.9157,38.9643,69484.0
2019-05-03 12:40:00,48.19,48.23,48.17,48.22,57140.0,38.9643,38.9966,38.9481,38.9885,57140.0
2019-05-03 12:50:00,48.21,48.24,48.17,48.17,59326.0,38.9804,39.0047,38.9481,38.9481,59326.0
2019-05-03 13:00:00,48.17,48.18,48.13,48.16,89326.0,38.9481,38.9562,38.9157,38.94,89326.0
2019-05-03 13:10:00,48.17,48.17,48.09,48.15,148710.0,38.9481,38.9481,38.8834,38.9319,148710.0
2019-05-03 13:20:00,48.15,48.16,48.06,48.15,72134.0,38.9319,38.94,38.8591,38.9319,72134.0
2019-05-03 13:30:00,48.15,48.21,48.12,48.16,90124.0,38.9319,38.9804,38.9077,38.94,90124.0
2019-05-03 13:40:00,48.16,48.24,48.16,48.24,89400.0,38.94,39.0047,38.94,39.0047,89400.0
2019-05-03 13:50:00,48.24,48.29,48.2,48.22,160677.0,39.0047,39.0451,38.9723,38.9885,160677.0
2019-05-03 14:00:00,48.23,48.23,48.14,48.17,165006.0,38.9966,38.9966,38.9238,38.9481,165006.0
2019-05-03 14:10:00,48.17,48.2,48.16,48.19,90790.0,38.9481,38.9723,38.94,38.9643,90790.0
2019-05-03 14:20:00,48.2,48.25,48.19,48.23,91028.0,38.9723,39.0128,38.9643,38.9966,91028.0
2019-05-03 14:30:00,48.23,48.23,48.1,48.15,117353.0,38.9966,38.9966,38.8915,38.9319,117353.0
2019-05-03 14:40:00,48.15,48.18,48.11,48.15,76749.0,38.9319,38.9562,38.8996,38.9319,76749.0
2019-05-03 14:50:00,48.15,48.23,48.13,48.16,116877.0,38.9319,38.9966,38.9157,38.94,116877.0
2019-05-03 15:00:00,48.16,48.2,48.14,48.16,85791.0,38.94,38.9723,38.9238,38.94,85791.0
2019-05-03 15:10:00,48.16,48.17,48.02,48.03,78466.0,38.94,38.9481,38.8268,38.8349,78466.0
2019-05-03 15:20:00,48.03,48.1,47.99,48.07,183569.0,38.8349,38.8915,38.8025,38.8672,183569.0
2019-05-03 15:30:00,48.06,48.09,47.98,48.03,226436.0,38.8591,38.8834,38.7945,38.8349,226436.0
2019-05-03 15:40:00,48.03,48.03,47.92,47.97,316332.0,38.8349,38.8349,38.7459,38.7864,316332.0
2019-05-03 15:50:00,47.97,48.04,47.96,48.02,668008.0,38.7864,38.843,38.7783,38.8268,668008.0
2019-05-06 09:30:00,46.68,47.04,46.64,47.01,184476.0,38.0923,38.3861,38.0597,38.3616,184476.0
2019-05-06 09:40:00,47.01,47.04,46.79,46.79,140823.0,38.3616,38.3861,38.1821,38.1821,140823.0
2019-05-06 09:50:00,46.79,47.01,46.6,47.0,150304.0,38.1821,38.3616,38.027,38.3534,150304.0
2019-05-06 10:00:00,47.0,47.04,46.89,47.02,130745.0,38.3534,38.3861,38.2637,38.3697,130745.0
2019-05-06 10:10:00,47.03,47.2,46.99,47.19,108357.0,38.3779,38.5166,38.3453,38.5085,108357.0
2019-05-06 10:20:00,47.2,47.31,47.18,47.26,123823.0,38.5166,38.6064,38.5003,38.5656,123823.0
2019-05-06 10:30:00,47.27,47.34,47.17,47.32,98372.0,38.5738,38.6309,38.4922,38.6146,98372.0
2019-05-06 10:40:00,47.32,47.35,47.16,47.21,96667.0,38.6146,38.639,38.484,38.5248,96667.0
2019-05-06 10:50:00,47.21,47.33,47.2,47.29,94021.0,38.5248,38.6227,38.5166,38.5901,94021.0
2019-05-06 11:00:00,47.3,47.38,47.25,47.36,69965.0,38.5982,38.6635,38.5574,38.6472,69965.0
2019-05-06 11:10:00,47.36,47.54,47.31,47.54,84739.0,38.6472,38.7941,38.6064,38.7941,84739.0
2019-05-06 11:20:00,47.54,47.72,47.53,47.72,94487.0,38.7941,38.941,38.7859,38.941,94487.0
2019-05-06 11:30:00,47.72,47.76,47.52,47.59,118587.0,38.941,38.9736,38.7778,38.8349,118587.0
2019-05-06 11:40:00,47.58,47.62,47.48,47.49,92243.0,38.8267,38.8594,38.7451,38.7533,92243.0
2019-05-06 11:50:00,47.48,47.49,47.4,47.44,77088.0,38.7451,38.7533,38.6798,38.7125,77088.0
2019-05-06 12:00:00,47.44,47.49,47.39,47.44,72856.0,38.7125,38.7533,38.6717,38.7125,72856.0
2019-05-06 12:10:00,47.45,47.57,47.43,47.56,60961.0,38.7206,38.8186,38.7043,38.8104,60961.0
2019-05-06 12:20:00,47.57,47.63,47.56,47.58,75675.0,38.8186,38.8675,38.8104,38.8267,75675.0
2019-05-06 12:30:00,47.58,47.71,47.57,47.68,77136.0,38.8267,38.9328,38.8186,38.9083,77136.0
2019-05-06 12:40:00,47.69,47.69,47.58,47.61,86512.0,38.9165,38.9165,38.8267,38.8512,86512.0
2019-05-06 12:50:00,47.6,47.64,47.56,47.58,107103.0,38.843,38.8757,38.8104,38.8267,107103.0
2019-05-06 13:00:00,47.57,47.62,47.52,47.58,98791.0,38.8186,38.8594,38.7778,38.8267,98791.0
2019-05-06 13:10:00,47.59,47.7,47.59,47.69,63108.0,38.8349,38.9246,38.8349,38.9165,63108.0
2019-05-06 13:20:00,47.69,47.73,47.64,47.71,74552.0,38.9165,38.9491,38.8757,38.9328,74552.0
2019-05-06 13:30:00,47.71,47.76,47.65,47.76,82295.0,38.9328,38.9736,38.8838,38.9736,82295.0
2019-05-06 13:40:00,47.75,47.79,47.65,47.69,95078.0,38.9654,38.9981,38.8838,38.9165,95078.0
2019-05-06 13:50:00,47.68,47.75,47.66,47.71,84202.0,38.9083,38.9654,38.892,38.9328,84202.0
2019-05-06 14:00:00,47.71,47.72,47.6,47.65,60995.0,38.9328,38.941,38.843,38.8838,60995.0
2019-05-06 14:10:00,47.65,47.73,47.64,47.69,87492.0,38.8838,38.9491,38.8757,38.9165,87492.0
2019-05-06 14:20:00,47.69,47.73,47.64,47.7,102406.0,38.9165,38.9491,38.8757,38.9246,102406.0
2019-05-06 14:30:00,47.7,47.8,47.68,47.78,81746.0,38.9246,39.0063,38.9083,38.9899,81746.0
2019-05-06 14:40:00,47.78,47.84,47.76,47.83,111062.0,38.9899,39.0389,38.9736,39.0307,111062.0
2019-05-06 14:50:00,47.84,47.94,47.83,47.92,84658.0,39.0389,39.1205,39.0307,39.1042,84658.0
2019-05-06 15:00:00,47.92,47.99,47.89,47.95,121554.0,39.1042,39.1613,39.0797,39.1287,121554.0
2019-05-06 15:10:00,47.95,47.96,47.85,47.85,92017.0,39.1287,39.1368,39.0471,39.0471,92017.0
2019-05-06 15:20:00,47.86,47.9,47.85,47.86,108253.0,39.0552,39.0879,39.0471,39.0552,108253.0
2019-05-06 15:30:00,47.86,47.86,47.78,47.84,157085.0,39.0552,39.0552,38.9899,39.0389,157085.0
2019-05-06 15:40:00,47.84,47.84,47.63,47.65,225351.0,39.0389,39.0389,38.8675,38.8838,225351.0
2019-05-06 15:50:00,47.65,47.71,47.57,47.6,516906.0,38.8838,38.9328,38.8186,38.843,516906.0
2019-05-07 09:30:00,47.03,47.36,47.01,47.33,132670.0,38.3779,38.6472,38.3616,38.6227,132670.0
2019-05-07 09:40:00,47.32,47.4,47.13,47.18,104200.0,38.6146,38.6798,38.4595,38.5003,104200.0
2019-05-07 09:50:00,47.18,47.58,47.13,47.57,154770.0,38.5003,38.8267,38.4595,38.8186,154770.0
2019-05-07 10:00:00,47.57,47.58,47.3,47.34,172870.0,38.8186,38.8267,38.5982,38.6309,172870.0
2019-05-07 10:10:00,47.34,47.35,47.11,47.25,118845.0,38.6309,38.639,38.4432,38.5574,118845.0
2019-05-07 10:20:00,47.26,47.55,47.24,47.54,102666.0,38.5656,38.8022,38.5493,38.7941,102666.0
2019-05-07 10:30:00,47.54,47.57,47.43,47.5,116539.0,38.7941,38.8186,38.7043,38.7614,116539.0
2019-05-07 10:40:00,47.5,47.59,47.44,47.49,134225.0,38.7614,38.8349,38.7125,38.7533,134225.0
2019-05-07 10:50:00,47.48,47.64,47.44,47.59,179621.0,38.7451,38.8757,38.7125,38.8349,179621.0
2019-05-07 11:00:00,47.59,47.67,47.4,47.67,101702.0,38.8349,38.9002,38.6798,38.9002,101702.0
2019-05-07 11:10:00,47.68,47.68,47.43,47.53,145219.0,38.9083,38.9083,38.7043,38.7859,145219.0
2019-05-07 11:20:00,47.52,47.64,47.48,47.63,155796.0,38.7778,38.8757,38.7451,38.8675,155796.0
2019-05-07 11:30:00,47.64,47.73,47.47,47.57,152890.0,38.8757,38.9491,38.737,38.8186,152890.0
2019-05-07 11:40:00,47.57,47.65,47.47,47.6,121571.0,38.8186,38.8838,38.737,38.843,121571.0
2019-05-07 11:50:00,47.59,47.6,47.49,47.55,85465.0,38.8349,38.843,38.7533,38.8022,85465.0
2019-05-07 12:00:00,47.54,47.58,47.44,47.54,89422.0,38.7941,38.8267,38.7125,38.7941,89422.0
2019-05-07 12:10:00,47.55,47.58,47.49,47.54,70442.0,38.8022,38.8267,38.7533,38.7941,70442.0
2019-05-07 12:20:00,47.54,47.69,47.54,47.66,70919.0,38.7941,38.9165,38.7941,38.892,70919.0
2019-05-07 12:30:00,47.66,47.68,47.59,47.61,78759.0,38.892,38.9083,38.8349,38.8512,78759.0
2019-05-07 12:40:00,47.62,47.68,47.58,47.65,85507.0,38.8594,38.9083,38.8267,38.8838,85507.0
2019-05-07 12:50:00,47.65,47.69,47.56,47.56,76360.0,38.8838,38.9165,38.8104,38.8104,76360.0
2019-05-07 13:00:00,47.56,47.6,47.42,47.43,107109.0,38.8104,38.843,38.6962,38.7043,107109.0
2019-05-07 13:10:00,47.42,47.46,47.3,47.3,102563.0,38.6962,38.7288,38.5982,38.5982,102563.0
2019-05-07 13:20:00,47.3,47.32,47.22,47.3,92739.0,38.5982,38.6146,38.533,38.5982,92739.0
2019-05-07 13:30:00,47.29,47.29,47.12,47.18,182078.0,38.5901,38.5901,38.4514,38.5003,182078.0
2019-05-07 13:40:00,47.17,47.19,47.13,47.17,145559.0,38.4922,38.5085,38.4595,38.4922,145559.0
2019-05-07 13:50:00,47.18,47.36,47.16,47.27,102434.0,38.5003,38.6472,38.484,38.5738,102434.0
2019-05-07 14:00:00,47.27,47.33,47.21,47.29,60233.0,38.5738,38.6227,38.5248,38.5901,60233.0
2019-05-07 14:10:00,47.3,47.31,47.2,47.26,71254.0,38.5982,38.6064,38.5166,38.5656,71254.0
2019-05-07 14:20:00,47.26,47.33,47.16,47.17,104425.0,38.5656,38.6227,38.484,38.4922,104425.0
2019-05-07 14:30:00,47.17,47.22,47.07,47.16,103084.0,38.4922,38.533,38.4105,38.484,103084.0
2019-05-07 14:40:00,47.17,47.23,47.08,47.09,74440.0,38.4922,38.5411,38.4187,38.4269,74440.0
2019-05-07 14:50:00,47.09,47.29,47.09,47.23,71776.0,38.4269,38.5901,38.4269,38.5411,71776.0
2019-05-07 15:00:00,47.24,47.24,47.1,47.22,112893.0,38.5493,38.5493,38.435,38.533,112893.0
2019-05-07 15:10:00,47.22,47.32,47.12,47.13,201572.0,38.533,38.6146,38.4514,38.4595,201572.0
2019-05-07 15:20:00,47.14,47.18,47.07,47.1,132082.0,38.4677,38.5003,38.4105,38.435,132082.0
2019-05-07 15:30:00,47.1,47.13,46.99,47.0,282720.0,38.435,38.4595,38.3453,38.3534,282720.0
2019-05-07 15:40:00,47.0,47.16,47.0,47.16,281998.0,38.3534,38.484,38.3534,38.484,281998.0
2019-05-07 15:50:00,47.15,47.34,47.13,47.29,501050.0,38.4758,38.6309,38.4595,38.5901,501050.0
2019-05-08 09:30:00,46.98,47.21,46.92,47.2,170637.0,38.3371,38.5248,38.2881,38.5166,170637.0
2019-05-08 09:40:00,47.21,47.42,47.19,47.39,249653.0,38.5248,38.6962,38.5085,38.6717,249653.0
2019-05-08 09:50:00,47.38,47.53,47.25,47.47,265074.0,38.6635,38.7859,38.5574,38.737,265074.0
2019-05-08 10:00:00,47.48,47.52,47.29,47.34,76992.0,38.7451,38.7778,38.5901,38.6309,76992.0
2019-05-08 10:10:00,47.33,47.51,47.2,47.5,182207.0,38.6227,38.7696,38.5166,38.7614,182207.0
2019-05-08 10:20:00,47.5,47.63,47.46,47.56,77624.0,38.7614,38.8675,38.7288,38.8104,77624.0
2019-05-08 10:30:00,47.56,47.65,47.49,47.57,92611.0,38.8104,38.8838,38.7533,38.8186,92611.0
2019-05-08 10:40:00,47.58,47.61,47.46,47.46,52950.0,38.8267,38.8512,38.7288,38.7288,52950.0
2019-05-08 10:50:00,47.46,47.55,47.37,47.55,102234.0,38.7288,38.8022,38.6554,38.8022,102234.0
2019-05-08 11:00:00,47.55,47.71,47.45,47.58,159354.0,38.8022,38.9328,38.7206,38.8267,159354.0
2019-05-08 11:10:00,47.59,47.63,47.48,47.57,79212.0,38.8349,38.8675,38.7451,38.8186,79212.0
2019-05-08 11:20:00,47.56,47.58,47.46,47.47,67256.0,38.8104,38.8267,38.7288,38.737,67256.0
2019-05-08 11:30:00,47.48,47.51,47.32,47.36,89350.0,38.7451,38.7696,38.6146,38.6472,89350.0
2019-05-08 11:40:00,47.35,47.45,47.34,47.45,40798.0,38.639,38.7206,38.6309,38.7206,40798.0
2019-05-08 11:50:00,47.46,47.48,47.34,47.34,214029.0,38.7288,38.7451,38.6309,38.6309,214029.0
2019-05-08 12:00:00,47.34,47.41,47.23,47.36,295717.0,38.6309,38.688,38.5411,38.6472,295717.0
2019-05-08 12:10:00,47.35,47.39,47.28,47.37,42960.0,38.639,38.6717,38.5819,38.6554,42960.0
2019-05-08 12:20:00,47.37,47.4,47.35,47.37,31872.0,38.6554,38.6798,38.639,38.6554,31872.0
2019-05-08 12:30:00,47.36,47.42,47.34,47.34,35452.0,38.6472,38.6962,38.6309,38.6309,35452.0
2019-05-08 12:40:00,47.35,47.46,47.34,47.45,46193.0,38.639,38.7288,38.6309,38.7206,46193.0
2019-05-08 12:50:00,47.44,47.5,47.44,47.5,26830.0,38.7125,38.7614,38.7125,38.7614,26830.0
2019-05-08 13:00:00,47.5,47.58,47.43,47.54,44651.0,38.7614,38.8267,38.7043,38.7941,44651.0
2019-05-08 13:10:00,47.53,47.56,47.47,47.5,45089.0,38.7859,38.8104,38.737,38.7614,45089.0
2019-05-08 13:20:00,47.51,47.64,47.49,47.64,78973.0,38.7696,38.8757,38.7533,38.8757,78973.0
2019-05-08 13:30:00,47.64,47.66,47.56,47.6,56628.0,38.8757,38.892,38.8104,38.843,56628.0
2019-05-08 13:40:00,47.6,47.74,47.59,47.73,76549.0,38.843,38.9573,38.8349,38.9491,76549.0
2019-05-08 13:50:00,47.73,47.73,47.68,47.71,127184.0,38.9491,38.9491,38.9083,38.9328,127184.0
2019-05-08 14:00:00,47.71,47.72,47.61,47.66,35331.0,38.9328,38.941,38.8512,38.892,35331.0
2019-05-08 14:10:00,47.66,47.68,47.59,47.66,53127.0,38.892,38.9083,38.8349,38.892,53127.0
2019-05-08 14:20:00,47.66,47.75,47.64,47.72,58911.0,38.892,38.9654,38.8757,38.941,58911.0
2019-05-08 14:30:00,47.73,47.81,47.71,47.73,122667.0,38.9491,39.0144,38.9328,38.9491,122667.0
2019-05-08 14:40:00,47.73,47.84,47.61,47.61,178670.0,38.9491,39.0389,38.8512,38.8512,178670.0
2019-05-08 14:50:00,47.61,47.68,47.6,47.67,72681.0,38.8512,38.9083,38.843,38.9002,72681.0
2019-05-08 15:00:00,47.68,47.73,47.66,47.69,83748.0,38.9083,38.9491,38.892,38.9165,83748.0
2019-05-08 15:10:00,47.69,47.76,47.65,47.75,97420.0,38.9165,38.9736,38.8838,38.9654,97420.0
2019-05-08 15:20:00,47.75,47.78,47.7,47.71,80311.0,38.9654,38.9899,38.9246,38.9328,80311.0
2019-05-08 15:30:00,47.71,47.75,47.67,47.73,284811.0,38.9328,38.9654,38.9002,38.9491,284811.0
2019-05-08 15:40:00,47.73,47.74,47.39,47.39,393160.0,38.9491,38.9573,38.6717,38.6717,393160.0
2019-05-08 15:50:00,47.4,47.42,47.23,47.29,485862.0,38.6798,38.6962,38.5411,38.5901,485862.0
2019-05-09 09:30:00,46.67,46.95,46.4,46.88,155173.0,38.0841,38.3126,37.8638,38.2555,155173.0
2019-05-09 09:40:00,46.88,46.93,46.66,46.76,98327.0,38.2555,38.2963,38.076,38.1576,98327.0
2019-05-09 09:50:00,46.75,46.96,46.68,46.95,83229.0,38.1494,38.3208,38.0923,38.3126,83229.0
2019-05-09 10:00:00,46.95,47.05,46.86,46.98,99263.0,38.3126,38.3942,38.2392,38.3371,99263.0
2019-05-09 10:10:00,46.97,47.05,46.9,46.91,64752.0,38.3289,38.3942,38.2718,38.28,64752.0
2019-05-09 10:20:00,46.91,46.91,46.74,46.82,80765.0,38.28,38.28,38.1413,38.2065,80765.0
2019-05-09 10:30:00,46.82,46.92,46.77,46.77,100916.0,38.2065,38.2881,38.1657,38.1657,100916.0
2019-05-09 10:40:00,46.78,47.08,46.77,47.07,70554.0,38.1739,38.4187,38.1657,38.4105,70554.0
2019-05-09 10:50:00,47.07,47.12,46.97,46.98,54400.0,38.4105,38.4514,38.3289,38.3371,54400.0
2019-05-09 11:00:00,46.97,47.07,46.96,47.0,73508.0,38.3289,38.4105,38.3208,38.3534,73508.0
2019-05-09 11:10:00,47.0,47.13,46.98,47.0,133970.0,38.3534,38.4595,38.3371,38.3534,133970.0
2019-05-09 11:20:00,47.01,47.03,46.76,46.79,199457.0,38.3616,38.3779,38.1576,38.1821,199457.0
2019-05-09 11:30:00,46.79,47.04,46.79,46.97,105078.0,38.1821,38.3861,38.1821,38.3289,105078.0
2019-05-09 11:40:00,46.98,47.11,46.96,47.11,161180.0,38.3371,38.4432,38.3208,38.4432,161180.0
2019-05-09 11:50:00,47.11,47.18,47.03,47.06,91130.0,38.4432,38.5003,38.3779,38.4024,91130.0
2019-05-09 12:00:00,47.06,47.14,47.04,47.12,75981.0,38.4024,38.4677,38.3861,38.4514,75981.0
2019-05-09 12:10:00,47.12,47.23,47.11,47.2,55572.0,38.4514,38.5411,38.4432,38.5166,55572.0
2019-05-09 12:20:00,47.18,47.32,47.14,47.23,74238.0,38.5003,38.6146,38.4677,38.5411,74238.0
2019-05-09 12:30:00,47.26,47.47,47.25,47.44,72605.0,38.5656,38.737,38.5574,38.7125,72605.0
2019-05-09 12:40:00,47.44,47.53,47.27,47.37,82205.0,38.7125,38.7859,38.5738,38.6554,82205.0
2019-05-09 12:50:00,47.37,47.45,47.31,47.39,43694.0,38.6554,38.7206,38.6064,38.6717,43694.0
2019-05-09 13:00:00,47.39,47.51,47.36,47.37,47320.0,38.6717,38.7696,38.6472,38.6554,47320.0
2019-05-09 13:10:00,47.37,47.44,47.28,47.3,40224.0,38.6554,38.7125,38.5819,38.5982,40224.0
2019-05-09 13:20:00,47.3,47.38,47.28,47.35,27880.0,38.5982,38.6635,38.5819,38.639,27880.0
2019-05-09 13:30:00,47.35,47.39,47.31,47.39,33927.0,38.639,38.6717,38.6064,38.6717,33927.0
2019-05-09 13:40:00,47.38,47.51,47.35,47.5,46881.0,38.6635,38.7696,38.639,38.7614,46881.0
2019-05-09 13:50:00,47.5,47.5,47.35,47.38,57612.0,38.7614,38.7614,38.639,38.6635,57612.0
2019-05-09 14:00:00,47.38,47.42,47.28,47.33,56043.0,38.6635,38.6962,38.5819,38.6227,56043.0
2019-05-09 14:10:00,47.33,47.46,47.31,47.41,48657.0,38.6227,38.7288,38.6064,38.688,48657.0
2019-05-09 14:20:00,47.41,47.46,47.35,47.41,59277.0,38.688,38.7288,38.639,38.688,59277.0
2019-05-09 14:30:00,47.41,47.46,47.39,47.45,159800.0,38.688,38.7288,38.6717,38.7206,159800.0
2019-05-09 14:40:00,47.45,47.49,47.34,47.35,108482.0,38.7206,38.7533,38.6309,38.639,108482.0
2019-05-09 14:50:00,47.36,47.4,47.15,47.18,107686.0,38.6472,38.6798,38.4758,38.5003,107686.0
2019-05-09 15:00:00,47.17,47.22,47.03,47.04,119697.0,38.4922,38.533,38.3779,38.3861,119697.0
2019-05-09 15:10:00,47.04,47.14,47.03,47.13,134306.0,38.3861,38.4677,38.3779,38.4595,134306.0
2019-05-09 15:20:00,47.14,47.27,47.1,47.26,143778.0,38.4677,38.5738,38.435,38.5656,143778.0
2019-05-09 15:30:00,47.26,47.42,47.25,47.41,146378.0,38.5656,38.6962,38.5574,38.688,146378.0
2019-05-09 15:40:00,47.42,47.42,47.24,47.25,157703.0,38.6962,38.6962,38.5493,38.5574,157703.0
2019-05-09 15:50:00,47.25,47.5,47.24,47.46,530651.0,38.5574,38.7614,38.5493,38.7288,530651.0
2019-05-10 09:30:00,47.17,47.39,47.13,47.37,122306.0,38.4922,38.6717,38.4595,38.6554,122306.0
2019-05-10 09:40:00,47.39,47.49,47.29,47.45,81679.0,38.6717,38.7533,38.5901,38.7206,81679.0
2019-05-10 09:50:00,47.46,47.49,47.34,47.4,174891.0,38.7288,38.7533,38.6309,38.6798,174891.0
2019-05-10 10:00:00,47.4,47.52,47.38,47.48,271481.0,38.6798,38.7778,38.6635,38.7451,271481.0
2019-05-10 10:10:00,47.48,47.48,47.18,47.27,113672.0,38.7451,38.7451,38.5003,38.5738,113672.0
2019-05-10 10:20:00,47.27,47.32,47.22,47.25,60076.0,38.5738,38.6146,38.533,38.5574,60076.0
2019-05-10 10:30:00,47.25,47.25,47.06,47.1,74910.0,38.5574,38.5574,38.4024,38.435,74910.0
2019-05-10 10:40:00,47.11,47.12,46.94,47.04,137682.0,38.4432,38.4514,38.3045,38.3861,137682.0
2019-05-10 10:50:00,47.04,47.13,47.0,47.02,57347.0,38.3861,38.4595,38.3534,38.3697,57347.0
2019-05-10 11:00:00,47.01,47.13,46.86,47.12,115497.0,38.3616,38.4595,38.2392,38.4514,115497.0
2019-05-10 11:10:00,47.12,47.27,47.12,47.27,61039.0,38.4514,38.5738,38.4514,38.5738,61039.0
2019-05-10 11:20:00,47.29,47.36,47.19,47.19,55470.0,38.5901,38.6472,38.5085,38.5085,55470.0
2019-05-10 11:30:00,47.18,47.26,47.1,47.2,87998.0,38.5003,38.5656,38.435,38.5166,87998.0
2019-05-10 11:40:00,47.19,47.2,47.06,47.12,78846.0,38.5085,38.5166,38.4024,38.4514,78846.0
2019-05-10 11:50:00,47.12,47.29,47.12,47.24,80529.0,38.4514,38.5901,38.4514,38.5493,80529.0
2019-05-10 12:00:00,47.23,47.36,47.23,47.27,145018.0,38.5411,38.6472,38.5411,38.5738,145018.0
2019-05-10 12:10:00,47.27,47.52,47.27,47.47,66442.0,38.5738,38.7778,38.5738,38.737,66442.0
2019-05-10 12:20:00,47.48,47.54,47.38,47.53,82395.0,38.7451,38.7941,38.6635,38.7859,82395.0
2019-05-10 12:30:00,47.53,47.59,47.49,47.51,75400.0,38.7859,38.8349,38.7533,38.7696,75400.0
2019-05-10 12:40:00,47.51,47.54,47.4,47.43,49557.0,38.7696,38.7941,38.6798,38.7043,49557.0
2019-05-10 12:50:00,47.43,47.53,47.43,47.47,32635.0,38.7043,38.7859,38.7043,38.737,32635.0
2019-05-10 13:00:00,47.48,47.53,47.44,47.49,54164.0,38.7451,38.7859,38.7125,38.7533,54164.0
2019-05-10 13:10:00,47.49,47.67,47.45,47.64,76430.0,38.7533,38.9002,38.7206,38.8757,76430.0
2019-05-10 13:20:00,47.64,47.75,47.63,47.64,73840.0,38.8757,38.9654,38.8675,38.8757,73840.0
2019-05-10 13:30:00,47.65,47.69,47.58,47.58,38876.0,38.8838,38.9165,38.8267,38.8267,38876.0
2019-05-10 13:40:00,47.59,47.72,47.59,47.69,61811.0,38.8349,38.941,38.8349,38.9165,61811.0
2019-05-10 13:50:00,47.69,47.74,47.62,47.64,37511.0,38.9165,38.9573,38.8594,38.8757,37511.0
2019-05-10 14:00:00,47.64,47.71,47.61,47.66,39376.0,38.8757,38.9328,38.8512,38.892,39376.0
2019-05-10 14:10:00,47.66,47.68,47.5,47.52,47196.0,38.892,38.9083,38.7614,38.7778,47196.0
2019-05-10 14:20:00,47.54,47.6,47.5,47.59,39033.0,38.7941,38.843,38.7614,38.8349,39033.0
2019-05-10 14:30:00,47.58,47.65,47.55,47.64,42964.0,38.8267,38.8838,38.8022,38.8757,42964.0
2019-05-10 14:40:00,47.65,47.76,47.64,47.75,104558.0,38.8838,38.9736,38.8757,38.9654,104558.0
2019-05-10 14:50:00,47.76,47.84,47.73,47.75,78549.0,38.9736,39.0389,38.9491,38.9654,78549.0
2019-05-10 15:00:00,47.75,47.86,47.74,47.77,110096.0,38.9654,39.0552,38.9573,38.9818,110096.0
2019-05-10 15:10:00,47.76,48.01,47.75,48.0,222939.0,38.9736,39.1776,38.9654,39.1695,222939.0
2019-05-10 15:20:00,48.0,48.07,47.96,48.0,196942.0,39.1695,39.2266,39.1368,39.1695,196942.0
2019-05-10 15:30:00,48.01,48.01,47.81,47.83,144384.0,39.1776,39.1776,39.0144,39.0307,144384.0
2019-05-10 15:40:00,47.85,47.85,47.66,47.67,228433.0,39.0471,39.0471,38.892,38.9002,228433.0
2019-05-10 15:50:00,47.67,47.94,47.66,47.91,545751.0,38.9002,39.1205,38.892,39.096,545751.0
2019-05-13 09:30:00,47.0,47.15,46.85,47.03,208619.0,38.3534,38.4758,38.231,38.3779,208619.0
2019-05-13 09:40:00,47.03,47.13,46.87,47.07,156722.0,38.3779,38.4595,38.2473,38.4105,156722.0
2019-05-13 09:50:00,47.04,47.04,46.81,46.95,139086.0,38.3861,38.3861,38.1984,38.3126,139086.0
2019-05-13 10:00:00,46.95,46.99,46.86,46.89,152992.0,38.3126,38.3453,38.2392,38.2637,152992.0
2019-05-13 10:10:00,46.89,47.0,46.84,46.98,88829.0,38.2637,38.3534,38.2229,38.3371,88829.0
2019-05-13 10:20:00,46.97,47.0,46.92,47.0,75862.0,38.3289,38.3534,38.2881,38.3534,75862.0
2019-05-13 10:30:00,46.99,47.11,46.9,47.06,78153.0,38.3453,38.4432,38.2718,38.4024,78153.0
2019-05-13 10:40:00,47.07,47.19,46.96,46.98,79456.0,38.4105,38.5085,38.3208,38.3371,79456.0
2019-05-13 10:50:00,46.97,46.97,46.7,46.84,129738.0,38.3289,38.3289,38.1086,38.2229,129738.0
2019-05-13 11:00:00,46.84,46.89,46.72,46.82,115708.0,38.2229,38.2637,38.1249,38.2065,115708.0
2019-05-13 11:10:00,46.82,46.89,46.67,46.75,142273.0,38.2065,38.2637,38.0841,38.1494,142273.0
2019-05-13 11:20:00,46.75,46.89,46.73,46.79,88367.0,38.1494,38.2637,38.1331,38.1821,88367.0
2019-05-13 11:30:00,46.79,46.87,46.75,46.79,66353.0,38.1821,38.2473,38.1494,38.1821,66353.0
2019-05-13 11:40:00,46.8,46.85,46.75,46.79,65678.0,38.1902,38.231,38.1494,38.1821,65678.0
2019-05-13 11:50:00,46.79,46.89,46.73,46.89,76193.0,38.1821,38.2637,38.1331,38.2637,76193.0
2019-05-13 12:00:00,46.9,46.9,46.73,46.76,101598.0,38.2718,38.2718,38.1331,38.1576,101598.0
2019-05-13 12:10:00,46.78,46.83,46.72,46.77,102514.0,38.1739,38.2147,38.1249,38.1657,102514.0
2019-05-13 12:20:00,46.77,46.8,46.61,46.66,88427.0,38.1657,38.1902,38.0352,38.076,88427.0
2019-05-13 12:30:00,46.66,46.69,46.59,46.62,116173.0,38.076,38.1005,38.0189,38.0433,116173.0
2019-05-13 12:40:00,46.61,46.65,46.55,46.59,116126.0,38.0352,38.0678,37.9862,38.0189,116126.0
2019-05-13 12:50:00,46.58,46.61,46.4,46.47,123372.0,38.0107,38.0352,37.8638,37.9209,123372.0
2019-05-13 13:00:00,46.47,46.53,46.42,46.45,57559.0,37.9209,37.9699,37.8801,37.9046,57559.0
2019-05-13 13:10:00,46.44,46.47,46.39,46.4,155323.0,37.8964,37.9209,37.8556,37.8638,155323.0
2019-05-13 13:20:00,46.4,46.41,46.33,46.38,98709.0,37.8638,37.872,37.8067,37.8475,98709.0
2019-05-13 13:30:00,46.37,46.62,46.37,46.57,66093.0,37.8393,38.0433,37.8393,38.0025,66093.0
2019-05-13 13:40:00,46.58,46.61,46.46,46.51,48586.0,38.0107,38.0352,37.9128,37.9536,48586.0
2019-05-13 13:50:00,46.53,46.59,46.5,46.52,49963.0,37.9699,38.0189,37.9454,37.9617,49963.0
2019-05-13 14:00:00,46.52,46.62,46.48,46.56,80498.0,37.9617,38.0433,37.9291,37.9944,80498.0
2019-05-13 14:10:00,46.55,46.55,46.44,46.46,53208.0,37.9862,37.9862,37.8964,37.9128,53208.0
2019-05-13 14:20:00,46.47,46.77,46.47,46.69,154085.0,37.9209,38.1657,37.9209,38.1005,154085.0
2019-05-13 14:30:00,46.7,46.77,46.63,46.73,69868.0,38.1086,38.1657,38.0515,38.1331,69868.0
2019-05-13 14:40:00,46.73,46.83,46.62,46.82,76157.0,38.1331,38.2147,38.0433,38.2065,76157.0
2019-05-13 14:50:00,46.82,46.92,46.81,46.81,76627.0,38.2065,38.2881,38.1984,38.1984,76627.0
2019-05-13 15:00:00,46.81,46.91,46.78,46.82,140736.0,38.1984,38.28,38.1739,38.2065,140736.0
2019-05-13 15:10:00,46.82,46.89,46.74,46.77,135489.0,38.2065,38.2637,38.1413,38.1657,135489.0
2019-05-13 15:20:00,46.77,46.79,46.61,46.64,129439.0,38.1657,38.1821,38.0352,38.0597,129439.0
2019-05-13 15:30:00,46.63,46.63,46.52,46.59,173812.0,38.0515,38.0515,37.9617,38.0189,173812.0
2019-05-13 15:40:00,46.59,46.72,46.57,46.69,295939.0,38.0189,38.1249,38.0025,38.1005,295939.0
2019-05-13 15:50:00,46.69,46.81,46.62,46.72,683147.0,38.1005,38.1984,38.0433,38.1249,683147.0
2019-05-14 09:30:00,46.78,47.21,46.78,47.1,136202.0,38.1739,38.5248,38.1739,38.435,136202.0
2019-05-14 09:40:00,47.09,47.25,47.02,47.06,68075.0,38.4269,38.5574,38.3697,38.4024,68075.0
2019-05-14 09:50:00,47.06,47.23,47.05,47.15,73979.0,38.4024,38.5411,38.3942,38.4758,73979.0
2019-05-14 10:00:00,47.17,47.25,47.14,47.25,60586.0,38.4922,38.5574,38.4677,38.5574,60586.0
2019-05-14 10:10:00,47.25,47.44,47.19,47.39,102842.0,38.5574,38.7125,38.5085,38.6717,102842.0
2019-05-14 10:20:00,47.39,47.42,47.28,47.29,45250.0,38.6717,38.6962,38.5819,38.5901,45250.0
2019-05-14 10:30:00,47.29,47.38,47.26,47.37,53839.0,38.5901,38.6635,38.5656,38.6554,53839.0
2019-05-14 10:40:00,47.37,47.41,47.32,47.33,47369.0,38.6554,38.688,38.6146,38.6227,47369.0
2019-05-14 10:50:00,47.33,47.34,47.23,47.28,210750.0,38.6227,38.6309,38.5411,38.5819,210750.0
2019-05-14 11:00:00,47.28,47.54,47.27,47.49,118526.0,38.5819,38.7941,38.5738,38.7533,118526.0
2019-05-14 11:10:00,47.48,47.58,47.44,47.5,62070.0,38.7451,38.8267,38.7125,38.7614,62070.0
2019-05-14 11:20:00,47.5,47.58,47.44,47.5,83844.0,38.7614,38.8267,38.7125,38.7614,83844.0
2019-05-14 11:30:00,47.52,47.65,47.51,47.61,51763.0,38.7778,38.8838,38.7696,38.8512,51763.0
2019-05-14 11:40:00,47.61,47.69,47.56,47.65,114934.0,38.8512,38.9165,38.8104,38.8838,114934.0
2019-05-14 11:50:00,47.66,47.76,47.62,47.72,105387.0,38.892,38.9736,38.8594,38.941,105387.0
2019-05-14 12:00:00,47.73,47.8,47.68,47.68,176122.0,38.9491,39.0063,38.9083,38.9083,176122.0
2019-05-14 12:10:00,47.68,47.78,47.66,47.69,129651.0,38.9083,38.9899,38.892,38.9165,129651.0
2019-05-14 12:20:00,47.68,47.79,47.68,47.77,79888.0,38.9083,38.9981,38.9083,38.9818,79888.0
2019-05-14 12:30:00,47.77,47.85,47.74,47.84,76113.0,38.9818,39.0471,38.9573,39.0389,76113.0
2019-05-14 12:40:00,47.85,47.88,47.79,47.86,111500.0,39.0471,39.0715,38.9981,39.0552,111500.0
2019-05-14 12:50:00,47.85,47.91,47.82,47.87,63741.0,39.0471,39.096,39.0226,39.0634,63741.0
2019-05-14 13:00:00,47.87,47.96,47.87,47.96,73274.0,39.0634,39.1368,39.0634,39.1368,73274.0
2019-05-14 13:10:00,47.96,48.03,47.93,47.94,102425.0,39.1368,39.1939,39.1123,39.1205,102425.0
2019-05-14 13:20:00,47.94,48.09,47.93,48.04,154918.0,39.1205,39.2429,39.1123,39.2021,154918.0
2019-05-14 13:30:00,48.04,48.05,47.94,47.97,133795.0,39.2021,39.2103,39.1205,39.145,133795.0
2019-05-14 13:40:00,47.97,47.99,47.91,47.98,140584.0,39.145,39.1613,39.096,39.1531,140584.0
2019-05-14 13:50:00,47.98,48.02,47.96,47.98,52794.0,39.1531,39.1858,39.1368,39.1531,52794.0
2019-05-14 14:00:00,47.97,47.99,47.85,47.92,77734.0,39.145,39.1613,39.0471,39.1042,77734.0
2019-05-14 14:10:00,47.91,48.0,47.87,47.96,64255.0,39.096,39.1695,39.0634,39.1368,64255.0
2019-05-14 14:20:00,47.96,48.0,47.93,47.96,69781.0,39.1368,39.1695,39.1123,39.1368,69781.0
2019-05-14 14:30:00,47.97,48.0,47.91,47.99,60937.0,39.145,39.1695,39.096,39.1613,60937.0
2019-05-14 14:40:00,47.99,47.99,47.86,47.87,107085.0,39.1613,39.1613,39.0552,39.0634,107085.0
2019-05-14 14:50:00,47.87,47.9,47.8,47.8,72832.0,39.0634,39.0879,39.0063,39.0063,72832.0
2019-05-14 15:00:00,47.8,47.93,47.78,47.92,89511.0,39.0063,39.1123,38.9899,39.1042,89511.0
2019-05-14 15:10:00,47.91,47.92,47.8,47.86,89533.0,39.096,39.1042,39.0063,39.0552,89533.0
2019-05-14 15:20:00,47.87,47.9,47.82,47.86,91313.0,39.0634,39.0879,39.0226,39.0552,91313.0
2019-05-14 15:30:00,47.85,47.85,47.62,47.62,267022.0,39.0471,39.0471,38.8594,38.8594,267022.0
2019-05-14 15:40:00,47.63,47.7,47.57,47.59,282848.0,38.8675,38.9246,38.8186,38.8349,282848.0
2019-05-14 15:50:00,47.58,47.59,47.46,47.5,532355.0,38.8267,38.8349,38.7288,38.7614,532355.0
2019-05-15 09:30:00,47.23,47.35,46.8,47.06,300306.0,38.5411,38.639,38.1902,38.4024,300306.0
2019-05-15 09:40:00,47.07,47.08,46.78,46.98,88882.0,38.4105,38.4187,38.1739,38.3371,88882.0
2019-05-15 09:50:00,46.98,47.05,46.8,47.05,93305.0,38.3371,38.3942,38.1902,38.3942,93305.0
2019-05-15 10:00:00,47.08,47.1,46.72,46.79,101578.0,38.4187,38.435,38.1249,38.1821,101578.0
2019-05-15 10:10:00,46.79,47.09,46.67,46.97,179180.0,38.1821,38.4269,38.0841,38.3289,179180.0
2019-05-15 10:20:00,46.97,47.23,46.92,47.22,84327.0,38.3289,38.5411,38.2881,38.533,84327.0
2019-05-15 10:30:00,47.22,47.3,47.15,47.15,81161.0,38.533,38.5982,38.4758,38.4758,81161.0
2019-05-15 10:40:00,47.15,47.2,47.1,47.19,169859.0,38.4758,38.5166,38.435,38.5085,169859.0
2019-05-15 10:50:00,47.21,47.27,47.11,47.15,85883.0,38.5248,38.5738,38.4432,38.4758,85883.0
2019-05-15 11:00:00,47.15,47.2,47.03,47.15,79446.0,38.4758,38.5166,38.3779,38.4758,79446.0
2019-05-15 11:10:00,47.15,47.2,47.05,47.14,109489.0,38.4758,38.5166,38.3942,38.4677,109489.0
2019-05-15 11:20:00,47.14,47.26,47.12,47.24,59268.0,38.4677,38.5656,38.4514,38.5493,59268.0
2019-05-15 11:30:00,47.24,47.26,47.12,47.12,74369.0,38.5493,38.5656,38.4514,38.4514,74369.0
2019-05-15 11:40:00,47.13,47.2,47.12,47.16,95195.0,38.4595,38.5166,38.4514,38.484,95195.0
2019-05-15 11:50:00,47.16,47.24,47.14,47.21,57942.0,38.484,38.5493,38.4677,38.5248,57942.0
2019-05-15 12:00:00,47.21,47.25,47.15,47.22,59064.0,38.5248,38.5574,38.4758,38.533,59064.0
2019-05-15 12:10:00,47.21,47.22,47.1,47.1,59521.0,38.5248,38.533,38.435,38.435,59521.0
2019-05-15 12:20:00,47.1,47.17,47.08,47.13,76469.0,38.435,38.4922,38.4187,38.4595,76469.0
2019-05-15 12:30:00,47.13,47.17,47.11,47.14,114453.0,38.4595,38.4922,38.4432,38.4677,114453.0
2019-05-15 12:40:00,47.13,47.2,47.12,47.13,122040.0,38.4595,38.5166,38.4514,38.4595,122040.0
2019-05-15 12:50:00,47.13,47.14,47.05,47.09,50705.0,38.4595,38.4677,38.3942,38.4269,50705.0
2019-05-15 13:00:00,47.09,47.14,47.08,47.1,38520.0,38.4269,38.4677,38.4187,38.435,38520.0
2019-05-15 13:10:00,47.1,47.19,47.1,47.16,99219.0,38.435,38.5085,38.435,38.484,99219.0
2019-05-15 13:20:00,47.17,47.17,47.06,47.09,69038.0,38.4922,38.4922,38.4024,38.4269,69038.0
2019-05-15 13:30:00,47.09,47.15,47.07,47.12,117440.0,38.4269,38.4758,38.4105,38.4514,117440.0
2019-05-15 13:40:00,47.12,47.16,47.06,47.16,52924.0,38.4514,38.484,38.4024,38.484,52924.0
2019-05-15 13:50:00,47.16,47.2,47.1,47.18,59389.0,38.484,38.5166,38.435,38.5003,59389.0
2019-05-15 14:00:00,47.18,47.21,47.13,47.16,62712.0,38.5003,38.5248,38.4595,38.484,62712.0
2019-05-15 14:10:00,47.16,47.18,47.08,47.1,67633.0,38.484,38.5003,38.4187,38.435,67633.0
2019-05-15 14:20:00,47.1,47.15,47.08,47.12,70223.0,38.435,38.4758,38.4187,38.4514,70223.0
2019-05-15 14:30:00,47.12,47.14,47.09,47.11,73957.0,38.4514,38.4677,38.4269,38.4432,73957.0
2019-05-15 14:40:00,47.1,47.19,47.1,47.18,72484.0,38.435,38.5085,38.435,38.5003,72484.0
2019-05-15 14:50:00,47.18,47.2,47.05,47.1,70652.0,38.5003,38.5166,38.3942,38.435,70652.0
2019-05-15 15:00:00,47.11,47.15,47.07,47.1,115852.0,38.4432,38.4758,38.4105,38.435,115852.0
2019-05-15 15:10:00,47.1,47.16,47.08,47.16,68967.0,38.435,38.484,38.4187,38.484,68967.0
2019-05-15 15:20:00,47.16,47.26,47.16,47.23,89632.0,38.484,38.5656,38.484,38.5411,89632.0
2019-05-15 15:30:00,47.23,47.26,47.17,47.23,144976.0,38.5411,38.5656,38.4922,38.5411,144976.0
2019-05-15 15:40:00,47.22,47.23,47.16,47.16,198964.0,38.533,38.5411,38.484,38.484,198964.0
2019-05-15 15:50:00,47.17,47.27,47.15,47.17,504551.0,38.4922,38.5738,38.4758,38.4922,504551.0
2019-05-16 09:30:00,47.38,47.83,47.38,47.71,174977.0,38.6635,39.0307,38.6635,38.9328,174977.0
2019-05-16 09:40:00,47.72,48.04,47.69,47.93,143660.0,38.941,39.2021,38.9165,39.1123,143660.0
2019-05-16 09:50:00,47.92,47.93,47.75,47.86,135696.0,39.1042,39.1123,38.9654,39.0552,135696.0
2019-05-16 10:00:00,47.86,47.99,47.81,47.92,83934.0,39.0552,39.1613,39.0144,39.1042,83934.0
2019-05-16 10:10:00,47.92,47.95,47.8,47.95,69165.0,39.1042,39.1287,39.0063,39.1287,69165.0
2019-05-16 10:20:00,47.95,48.04,47.93,48.04,45269.0,39.1287,39.2021,39.1123,39.2021,45269.0
2019-05-16 10:30:00,48.05,48.06,47.82,47.85,81286.0,39.2103,39.2184,39.0226,39.0471,81286.0
2019-05-16 10:40:00,47.85,47.99,47.85,47.93,51150.0,39.0471,39.1613,39.0471,39.1123,51150.0
2019-05-16 10:50:00,47.94,47.98,47.9,47.96,40349.0,39.1205,39.1531,39.0879,39.1368,40349.0
2019-05-16 11:00:00,47.96,47.97,47.77,47.78,124885.0,39.1368,39.145,38.9818,38.9899,124885.0
2019-05-16 11:10:00,47.77,47.88,47.76,47.87,83988.0,38.9818,39.0715,38.9736,39.0634,83988.0
2019-05-16 11:20:00,47.87,47.95,47.86,47.91,60060.0,39.0634,39.1287,39.0552,39.096,60060.0
2019-05-16 11:30:00,47.92,48.02,47.9,47.99,56094.0,39.1042,39.1858,39.0879,39.1613,56094.0
2019-05-16 11:40:00,47.98,48.03,47.93,47.93,61158.0,39.1531,39.1939,39.1123,39.1123,61158.0
2019-05-16 11:50:00,47.93,47.97,47.9,47.93,46460.0,39.1123,39.145,39.0879,39.1123,46460.0
2019-05-16 12:00:00,47.93,47.93,47.88,47.91,38156.0,39.1123,39.1123,39.0715,39.096,38156.0
2019-05-16 12:10:00,47.91,48.0,47.9,47.97,55994.0,39.096,39.1695,39.0879,39.145,55994.0
2019-05-16 12:20:00,47.97,48.0,47.95,47.98,55803.0,39.145,39.1695,39.1287,39.1531,55803.0
2019-05-16 12:30:00,47.98,47.99,47.93,47.95,50572.0,39.1531,39.1613,39.1123,39.1287,50572.0
2019-05-16 12:40:00,47.95,47.96,47.9,47.92,35535.0,39.1287,39.1368,39.0879,39.1042,35535.0
2019-05-16 12:50:00,47.91,47.95,47.88,47.94,25160.0,39.096,39.1287,39.0715,39.1205,25160.0
2019-05-16 13:00:00,47.94,47.96,47.86,47.9,54835.0,39.1205,39.1368,39.0552,39.0879,54835.0
2019-05-16 13:10:00,47.91,47.96,47.91,47.94,23998.0,39.096,39.1368,39.096,39.1205,23998.0
2019-05-16 13:20:00,47.94,47.98,47.92,47.95,43117.0,39.1205,39.1531,39.1042,39.1287,43117.0
2019-05-16 13:30:00,47.94,47.96,47.88,47.88,50845.0,39.1205,39.1368,39.0715,39.0715,50845.0
2019-05-16 13:40:00,47.88,47.9,47.83,47.85,48241.0,39.0715,39.0879,39.0307,39.0471,48241.0
2019-05-16 13:50:00,47.85,47.91,47.83,47.88,41563.0,39.0471,39.096,39.0307,39.0715,41563.0
2019-05-16 14:00:00,47.87,47.91,47.86,47.88,47260.0,39.0634,39.096,39.0552,39.0715,47260.0
2019-05-16 14:10:00,47.87,47.91,47.85,47.89,24696.0,39.0634,39.096,39.0471,39.0797,24696.0
2019-05-16 14:20:00,47.89,47.94,47.88,47.93,62196.0,39.0797,39.1205,39.0715,39.1123,62196.0
2019-05-16 14:30:00,47.94,47.95,47.9,47.93,53719.0,39.1205,39.1287,39.0879,39.1123,53719.0
2019-05-16 14:40:00,47.93,47.94,47.82,47.82,37221.0,39.1123,39.1205,39.0226,39.0226,37221.0
2019-05-16 14:50:00,47.83,47.86,47.74,47.81,47187.0,39.0307,39.0552,38.9573,39.0144,47187.0
2019-05-16 15:00:00,47.8,47.8,47.7,47.72,63728.0,39.0063,39.0063,38.9246,38.941,63728.0
2019-05-16 15:10:00,47.72,47.76,47.67,47.68,51528.0,38.941,38.9736,38.9002,38.9083,51528.0
2019-05-16 15:20:00,47.68,47.75,47.66,47.75,71135.0,38.9083,38.9654,38.892,38.9654,71135.0
2019-05-16 15:30:00,47.74,47.74,47.62,47.63,108437.0,38.9573,38.9573,38.8594,38.8675,108437.0
2019-05-16 15:40:00,47.63,47.65,47.53,47.56,136971.0,38.8675,38.8838,38.7859,38.8104,136971.0
2019-05-16 15:50:00,47.56,47.68,47.52,47.64,313730.0,38.8104,38.9083,38.7778,38.8757,313730.0
2019-05-17 09:30:00,47.06,47.33,47.04,47.28,274716.0,38.4024,38.6227,38.3861,38.5819,274716.0
2019-05-17 09:40:00,47.29,47.46,47.29,47.3,114898.0,38.5901,38.7288,38.5901,38.5982,114898.0
2019-05-17 09:50:00,47.3,47.3,47.09,47.23,103167.0,38.5982,38.5982,38.4269,38.5411,103167.0
2019-05-17 10:00:00,47.22,47.38,47.22,47.34,84947.0,38.533,38.6635,38.533,38.6309,84947.0
2019-05-17 10:10:00,47.34,47.41,47.25,47.39,124115.0,38.6309,38.688,38.5574,38.6717,124115.0
2019-05-17 10:20:00,47.39,47.49,47.36,47.43,129287.0,38.6717,38.7533,38.6472,38.7043,129287.0
2019-05-17 10:30:00,47.43,47.53,47.41,47.47,82698.0,38.7043,38.7859,38.688,38.737,82698.0
2019-05-17 10:40:00,47.48,47.56,47.44,47.55,80943.0,38.7451,38.8104,38.7125,38.8022,80943.0
2019-05-17 10:50:00,47.59,47.74,47.59,47.65,95128.0,38.8349,38.9573,38.8349,38.8838,95128.0
2019-05-17 11:00:00,47.65,47.76,47.65,47.72,54333.0,38.8838,38.9736,38.8838,38.941,54333.0
2019-05-17 11:10:00,47.73,47.77,47.66,47.68,48159.0,38.9491,38.9818,38.892,38.9083,48159.0
2019-05-17 11:20:00,47.68,47.76,47.66,47.72,52588.0,38.9083,38.9736,38.892,38.941,52588.0
2019-05-17 11:30:00,47.73,47.74,47.68,47.71,42691.0,38.9491,38.9573,38.9083,38.9328,42691.0
2019-05-17 11:40:00,47.7,47.7,47.61,47.65,38827.0,38.9246,38.9246,38.8512,38.8838,38827.0
2019-05-17 11:50:00,47.65,47.7,47.62,47.68,46139.0,38.8838,38.9246,38.8594,38.9083,46139.0
2019-05-17 12:00:00,47.68,47.72,47.59,47.63,38852.0,38.9083,38.941,38.8349,38.8675,38852.0
2019-05-17 12:10:00,47.63,47.69,47.61,47.65,34422.0,38.8675,38.9165,38.8512,38.8838,34422.0
2019-05-17 12:20:00,47.65,47.68,47.62,47.65,52464.0,38.8838,38.9083,38.8594,38.8838,52464.0
2019-05-17 12:30:00,47.65,47.67,47.6,47.65,26654.0,38.8838,38.9002,38.843,38.8838,26654.0
2019-05-17 12:40:00,47.64,47.74,47.64,47.73,36468.0,38.8757,38.9573,38.8757,38.9491,36468.0
2019-05-17 12:50:00,47.73,47.75,47.65,47.66,38922.0,38.9491,38.9654,38.8838,38.892,38922.0
2019-05-17 13:00:00,47.66,47.74,47.65,47.73,30622.0,38.892,38.9573,38.8838,38.9491,30622.0
2019-05-17 13:10:00,47.74,47.79,47.74,47.75,36477.0,38.9573,38.9981,38.9573,38.9654,36477.0
2019-05-17 13:20:00,47.76,47.78,47.71,47.72,30032.0,38.9736,38.9899,38.9328,38.941,30032.0
2019-05-17 13:30:00,47.73,47.8,47.67,47.8,33157.0,38.9491,39.0063,38.9002,39.0063,33157.0
2019-05-17 13:40:00,47.81,47.81,47.69,47.77,59304.0,39.0144,39.0144,38.9165,38.9818,59304.0
2019-05-17 13:50:00,47.78,47.79,47.76,47.77,29881.0,38.9899,38.9981,38.9736,38.9818,29881.0
2019-05-17 14:00:00,47.77,47.77,47.69,47.72,61663.0,38.9818,38.9818,38.9165,38.941,61663.0
2019-05-17 14:10:00,47.72,47.77,47.69,47.77,40490.0,38.941,38.9818,38.9165,38.9818,40490.0
2019-05-17 14:20:00,47.76,47.78,47.74,47.76,29711.0,38.9736,38.9899,38.9573,38.9736,29711.0
2019-05-17 14:30:00,47.75,47.79,47.71,47.76,38553.0,38.9654,38.9981,38.9328,38.9736,38553.0
2019-05-17 14:40:00,47.75,47.77,47.69,47.77,41293.0,38.9654,38.9818,38.9165,38.9818,41293.0
2019-05-17 14:50:00,47.77,47.82,47.74,47.8,49958.0,38.9818,39.0226,38.9573,39.0063,49958.0
2019-05-17 15:00:00,47.8,47.81,47.55,47.55,123166.0,39.0063,39.0144,38.8022,38.8022,123166.0
2019-05-17 15:10:00,47.54,47.62,47.5,47.55,105695.0,38.7941,38.8594,38.7614,38.8022,105695.0
2019-05-17 15:20:00,47.54,47.61,47.53,47.59,81007.0,38.7941,38.8512,38.7859,38.8349,81007.0
2019-05-17 15:30:00,47.6,47.6,47.43,47.44,123662.0,38.843,38.843,38.7043,38.7125,123662.0
2019-05-17 15:40:00,47.43,47.49,47.31,47.37,180859.0,38.7043,38.7533,38.6064,38.6554,180859.0
2019-05-17 15:50:00,47.36,47.42,47.32,47.33,370977.0,38.6472,38.6962,38.6146,38.6227,370977.0
2019-05-20 09:30:00,47.31,47.55,47.22,47.55,197292.0,38.6064,38.8022,38.533,38.8022,197292.0
2019-05-20 09:40:00,47.54,47.72,47.52,47.54,94674.0,38.7941,38.941,38.7778,38.7941,94674.0
2019-05-20 09:50:00,47.54,47.71,47.44,47.68,99418.0,38.7941,38.9328,38.7125,38.9083,99418.0
2019-05-20 10:00:00,47.67,47.79,47.64,47.75,59901.0,38.9002,38.9981,38.8757,38.9654,59901.0
2019-05-20 10:10:00,47.74,47.78,47.68,47.71,65878.0,38.9573,38.9899,38.9083,38.9328,65878.0
2019-05-20 10:20:00,47.71,47.86,47.7,47.82,75847.0,38.9328,39.0552,38.9246,39.0226,75847.0
2019-05-20 10:30:00,47.82,47.95,47.79,47.88,86848.0,39.0226,39.1287,38.9981,39.0715,86848.0
2019-05-20 10:40:00,47.88,47.96,47.87,47.9,91761.0,39.0715,39.1368,39.0634,39.0879,91761.0
2019-05-20 10:50:00,47.9,47.94,47.83,47.91,78755.0,39.0879,39.1205,39.0307,39.096,78755.0
2019-05-20 11:00:00,47.92,47.92,47.75,47.79,121645.0,39.1042,39.1042,38.9654,38.9981,121645.0
2019-05-20 11:10:00,47.79,47.84,47.74,47.8,55752.0,38.9981,39.0389,38.9573,39.0063,55752.0
2019-05-20 11:20:00,47.79,47.86,47.77,47.81,79312.0,38.9981,39.0552,38.9818,39.0144,79312.0
2019-05-20 11:30:00,47.82,47.88,47.65,47.66,110499.0,39.0226,39.0715,38.8838,38.892,110499.0
2019-05-20 11:40:00,47.65,47.74,47.65,47.69,88985.0,38.8838,38.9573,38.8838,38.9165,88985.0
2019-05-20 11:50:00,47.7,47.73,47.65,47.69,45399.0,38.9246,38.9491,38.8838,38.9165,45399.0
2019-05-20 12:00:00,47.69,47.71,47.65,47.7,38925.0,38.9165,38.9328,38.8838,38.9246,38925.0
2019-05-20 12:10:00,47.7,47.75,47.69,47.71,36794.0,38.9246,38.9654,38.9165,38.9328,36794.0
2019-05-20 12:20:00,47.7,47.73,47.67,47.68,47798.0,38.9246,38.9491,38.9002,38.9083,47798.0
2019-05-20 12:30:00,47.68,47.77,47.64,47.74,66747.0,38.9083,38.9818,38.8757,38.9573,66747.0
2019-05-20 12:40:00,47.73,47.74,47.68,47.71,35763.0,38.9491,38.9573,38.9083,38.9328,35763.0
2019-05-20 12:50:00,47.72,47.76,47.65,47.69,38915.0,38.941,38.9736,38.8838,38.9165,38915.0
2019-05-20 13:00:00,47.69,47.73,47.64,47.65,56813.0,38.9165,38.9491,38.8757,38.8838,56813.0
2019-05-20 13:10:00,47.65,47.66,47.56,47.57,74061.0,38.8838,38.892,38.8104,38.8186,74061.0
2019-05-20 13:20:00,47.57,47.67,47.57,47.66,66403.0,38.8186,38.9002,38.8186,38.892,66403.0
2019-05-20 13:30:00,47.65,47.75,47.64,47.72,30356.0,38.8838,38.9654,38.8757,38.941,30356.0
2019-05-20 13:40:00,47.73,47.74,47.69,47.72,44599.0,38.9491,38.9573,38.9165,38.941,44599.0
2019-05-20 13:50:00,47.72,47.72,47.63,47.66,55110.0,38.941,38.941,38.8675,38.892,55110.0
2019-05-20 14:00:00,47.66,47.69,47.62,47.63,30921.0,38.892,38.9165,38.8594,38.8675,30921.0
2019-05-20 14:10:00,47.63,47.66,47.58,47.62,37128.0,38.8675,38.892,38.8267,38.8594,37128.0
2019-05-20 14:20:00,47.61,47.63,47.56,47.58,43681.0,38.8512,38.8675,38.8104,38.8267,43681.0
2019-05-20 14:30:00,47.58,47.6,47.49,47.5,71643.0,38.8267,38.843,38.7533,38.7614,71643.0
2019-05-20 14:40:00,47.49,47.58,47.49,47.5,66229.0,38.7533,38.8267,38.7533,38.7614,66229.0
2019-05-20 14:50:00,47.5,47.53,47.48,47.53,73665.0,38.7614,38.7859,38.7451,38.7859,73665.0
2019-05-20 15:00:00,47.52,47.53,47.41,47.42,81527.0,38.7778,38.7859,38.688,38.6962,81527.0
2019-05-20 15:10:00,47.41,47.44,47.32,47.42,145152.0,38.688,38.7125,38.6146,38.6962,145152.0
2019-05-20 15:20:00,47.42,47.46,47.38,47.45,79085.0,38.6962,38.7288,38.6635,38.7206,79085.0
2019-05-20 15:30:00,47.44,47.55,47.41,47.5,108634.0,38.7125,38.8022,38.688,38.7614,108634.0
2019-05-20 15:40:00,47.5,47.53,47.46,47.47,150227.0,38.7614,38.7859,38.7288,38.737,150227.0
2019-05-20 15:50:00,47.47,47.57,47.47,47.5,393093.0,38.737,38.8186,38.737,38.7614,393093.0
2019-05-21 09:30:00,47.89,48.2,47.77,48.14,281069.0,39.0797,39.3327,38.9818,39.2837,281069.0
2019-05-21 09:40:00,48.13,48.19,47.97,47.99,70020.0,39.2755,39.3245,39.145,39.1613,70020.0
2019-05-21 09:50:00,47.98,48.01,47.82,47.98,85288.0,39.1531,39.1776,39.0226,39.1531,85288.0
2019-05-21 10:00:00,47.98,48.05,47.96,47.99,67783.0,39.1531,39.2103,39.1368,39.1613,67783.0
2019-05-21 10:10:00,48.0,48.09,47.99,48.07,63965.0,39.1695,39.2429,39.1613,39.2266,63965.0
2019-05-21 10:20:00,48.08,48.08,48.0,48.04,48786.0,39.2347,39.2347,39.1695,39.2021,48786.0
2019-05-21 10:30:00,48.04,48.08,48.0,48.03,50412.0,39.2021,39.2347,39.1695,39.1939,50412.0
2019-05-21 10:40:00,48.03,48.14,48.0,48.07,71541.0,39.1939,39.2837,39.1695,39.2266,71541.0
2019-05-21 10:50:00,48.07,48.14,48.06,48.06,83856.0,39.2266,39.2837,39.2184,39.2184,83856.0
2019-05-21 11:00:00,48.06,48.1,47.99,48.09,134613.0,39.2184,39.2511,39.1613,39.2429,134613.0
2019-05-21 11:10:00,48.1,48.33,48.09,48.21,228392.0,39.2511,39.4387,39.2429,39.3408,228392.0
2019-05-21 11:20:00,48.21,48.28,48.17,48.23,79878.0,39.3408,39.3979,39.3082,39.3571,79878.0
2019-05-21 11:30:00,48.24,48.24,48.13,48.15,54006.0,39.3653,39.3653,39.2755,39.2919,54006.0
2019-05-21 11:40:00,48.15,48.16,48.09,48.1,44733.0,39.2919,39.3,39.2429,39.2511,44733.0
2019-05-21 11:50:00,48.09,48.11,48.03,48.05,68768.0,39.2429,39.2592,39.1939,39.2103,68768.0
2019-05-21 12:00:00,48.06,48.1,48.02,48.07,115778.0,39.2184,39.2511,39.1858,39.2266,115778.0
2019-05-21 12:10:00,48.06,48.07,48.03,48.03,75340.0,39.2184,39.2266,39.1939,39.1939,75340.0
2019-05-21 12:20:00,48.03,48.07,48.01,48.04,65780.0,39.1939,39.2266,39.1776,39.2021,65780.0
2019-05-21 12:30:00,48.05,48.07,47.97,47.99,36413.0,39.2103,39.2266,39.145,39.1613,36413.0
2019-05-21 12:40:00,48.0,48.03,48.0,48.03,23498.0,39.1695,39.1939,39.1695,39.1939,23498.0
2019-05-21 12:50:00,48.03,48.06,48.03,48.04,45812.0,39.1939,39.2184,39.1939,39.2021,45812.0
2019-05-21 13:00:00,48.05,48.06,48.01,48.03,48002.0,39.2103,39.2184,39.1776,39.1939,48002.0
2019-05-21 13:10:00,48.04,48.05,47.99,48.0,30622.0,39.2021,39.2103,39.1613,39.1695,30622.0
2019-05-21 13:20:00,47.99,50.4,47.98,48.13,744105.0,39.1613,41.1279,39.1531,39.2755,744105.0
2019-05-21 13:30:00,48.12,48.29,48.06,48.23,236449.0,39.2674,39.4061,39.2184,39.3571,236449.0
2019-05-21 13:40:00,48.23,48.34,48.23,48.25,127243.0,39.3571,39.4469,39.3571,39.3735,127243.0
2019-05-21 13:50:00,48.25,48.28,48.13,48.16,113112.0,39.3735,39.3979,39.2755,39.3,113112.0
2019-05-21 14:00:00,48.16,48.21,48.13,48.13,63887.0,39.3,39.3408,39.2755,39.2755,63887.0
2019-05-21 14:10:00,48.14,48.15,48.07,48.14,74389.0,39.2837,39.2919,39.2266,39.2837,74389.0
2019-05-21 14:20:00,48.14,48.28,48.11,48.25,97936.0,39.2837,39.3979,39.2592,39.3735,97936.0
2019-05-21 14:30:00,48.25,48.3,48.22,48.28,116781.0,39.3735,39.4143,39.349,39.3979,116781.0
2019-05-21 14:40:00,48.28,48.37,48.28,48.34,276361.0,39.3979,39.4714,39.3979,39.4469,276361.0
2019-05-21 14:50:00,48.34,48.35,48.26,48.29,133244.0,39.4469,39.4551,39.3816,39.4061,133244.0
2019-05-21 15:00:00,48.29,48.29,48.2,48.26,104605.0,39.4061,39.4061,39.3327,39.3816,104605.0
2019-05-21 15:10:00,48.26,48.3,48.23,48.28,109652.0,39.3816,39.4143,39.3571,39.3979,109652.0
2019-05-21 15:20:00,48.28,48.31,48.24,48.28,116870.0,39.3979,39.4224,39.3653,39.3979,116870.0
2019-05-21 15:30:00,48.28,48.35,48.27,48.3,231256.0,39.3979,39.4551,39.3898,39.4143,231256.0
2019-05-21 15:40:00,48.3,48.31,48.16,48.18,236431.0,39.4143,39.4224,39.3,39.3163,236431.0
2019-05-21 15:50:00,48.18,48.18,48.1,48.15,555981.0,39.3163,39.3163,39.2511,39.2919,555981.0
2019-05-22 09:30:00,47.86,48.06,47.75,47.89,90942.0,39.0552,39.2184,38.9654,39.0797,90942.0
2019-05-22 09:40:00,47.9,47.96,47.73,47.75,117403.0,39.0879,39.1368,38.9491,38.9654,117403.0
2019-05-22 09:50:00,47.74,47.99,47.72,47.91,374165.0,38.9573,39.1613,38.941,39.096,374165.0
2019-05-22 10:00:00,47.91,47.98,47.84,47.87,49941.0,39.096,39.1531,39.0389,39.0634,49941.0
2019-05-22 10:10:00,47.88,48.0,47.77,47.87,74603.0,39.0715,39.1695,38.9818,39.0634,74603.0
2019-05-22 10:20:00,47.86,47.99,47.81,47.94,93850.0,39.0552,39.1613,39.0144,39.1205,93850.0
2019-05-22 10:30:00,47.93,47.95,47.75,47.83,67701.0,39.1123,39.1287,38.9654,39.0307,67701.0
2019-05-22 10:40:00,47.84,47.89,47.79,47.86,48438.0,39.0389,39.0797,38.9981,39.0552,48438.0
2019-05-22 10:50:00,47.86,47.91,47.77,47.83,56382.0,39.0552,39.096,38.9818,39.0307,56382.0
2019-05-22 11:00:00,47.83,47.84,47.7,47.75,52902.0,39.0307,39.0389,38.9246,38.9654,52902.0
2019-05-22 11:10:00,47.75,47.89,47.73,47.87,46025.0,38.9654,39.0797,38.9491,39.0634,46025.0
2019-05-22 11:20:00,47.86,47.94,47.84,47.93,96766.0,39.0552,39.1205,39.0389,39.1123,96766.0
2019-05-22 11:30:00,47.93,47.99,47.85,47.91,107923.0,39.1123,39.1613,39.0471,39.096,107923.0
2019-05-22 11:40:00,47.91,47.96,47.88,47.91,88174.0,39.096,39.1368,39.0715,39.096,88174.0
2019-05-22 11:50:00,47.92,47.99,47.89,47.96,43379.0,39.1042,39.1613,39.0797,39.1368,43379.0
2019-05-22 12:00:00,47.95,47.97,47.88,47.91,116057.0,39.1287,39.145,39.0715,39.096,116057.0
2019-05-22 12:10:00,47.92,47.97,47.9,47.96,42940.0,39.1042,39.145,39.0879,39.1368,42940.0
2019-05-22 12:20:00,47.96,47.98,47.9,47.91,27502.0,39.1368,39.1531,39.0879,39.096,27502.0
2019-05-22 12:30:00,47.9,47.98,47.87,47.95,30373.0,39.0879,39.1531,39.0634,39.1287,30373.0
2019-05-22 12:40:00,47.94,47.94,47.9,47.92,30179.0,39.1205,39.1205,39.0879,39.1042,30179.0
2019-05-22 12:50:00,47.93,47.94,47.9,47.91,22568.0,39.1123,39.1205,39.0879,39.096,22568.0
2019-05-22 13:00:00,47.9,47.96,47.89,47.89,30773.0,39.0879,39.1368,39.0797,39.0797,30773.0
2019-05-22 13:10:00,47.89,47.96,47.88,47.94,29093.0,39.0797,39.1368,39.0715,39.1205,29093.0
2019-05-22 13:20:00,47.95,47.99,47.93,47.99,53213.0,39.1287,39.1613,39.1123,39.1613,53213.0
2019-05-22 13:30:00,47.98,48.03,47.96,47.97,71037.0,39.1531,39.1939,39.1368,39.145,71037.0
2019-05-22 13:40:00,47.97,48.05,47.96,48.01,138154.0,39.145,39.2103,39.1368,39.1776,138154.0
2019-05-22 13:50:00,48.01,48.06,47.98,48.04,51302.0,39.1776,39.2184,39.1531,39.2021,51302.0
2019-05-22 14:00:00,48.04,48.08,48.01,48.07,40434.0,39.2021,39.2347,39.1776,39.2266,40434.0
2019-05-22 14:10:00,48.07,48.1,48.03,48.1,49886.0,39.2266,39.2511,39.1939,39.2511,49886.0
2019-05-22 14:20:00,48.1,48.18,48.1,48.18,66036.0,39.2511,39.3163,39.2511,39.3163,66036.0
2019-05-22 14:30:00,48.18,48.26,48.17,48.24,97318.0,39.3163,39.3816,39.3082,39.3653,97318.0
2019-05-22 14:40:00,48.24,48.33,48.23,48.25,132083.0,39.3653,39.4387,39.3571,39.3735,132083.0
2019-05-22 14:50:00,48.25,48.25,48.15,48.19,81908.0,39.3735,39.3735,39.2919,39.3245,81908.0
2019-05-22 15:00:00,48.19,48.19,48.06,48.1,94037.0,39.3245,39.3245,39.2184,39.2511,94037.0
2019-05-22 15:10:00,48.1,48.15,48.08,48.13,79602.0,39.2511,39.2919,39.2347,39.2755,79602.0
2019-05-22 15:20:00,48.13,48.2,48.11,48.16,93455.0,39.2755,39.3327,39.2592,39.3,93455.0
2019-05-22 15:30:00,48.15,48.18,48.12,48.17,172283.0,39.2919,39.3163,39.2674,39.3082,172283.0
2019-05-22 15:40:00,48.17,48.21,48.14,48.16,145013.0,39.3082,39.3408,39.2837,39.3,145013.0
2019-05-22 15:50:00,48.16,48.18,48.11,48.13,380342.0,39.3,39.3163,39.2592,39.2755,380342.0
2019-05-23 09:30:00,47.49,47.55,46.96,47.14,155197.0,38.7533,38.8022,38.3208,38.4677,155197.0
2019-05-23 09:40:00,47.14,47.27,47.1,47.17,84389.0,38.4677,38.5738,38.435,38.4922,84389.0
2019-05-23 09:50:00,47.17,47.17,46.93,46.95,180909.0,38.4922,38.4922,38.2963,38.3126,180909.0
2019-05-23 10:00:00,46.96,47.11,46.93,46.94,229221.0,38.3208,38.4432,38.2963,38.3045,229221.0
2019-05-23 10:10:00,46.94,47.08,46.89,46.89,159226.0,38.3045,38.4187,38.2637,38.2637,159226.0
2019-05-23 10:20:00,46.89,46.93,46.72,46.82,146315.0,38.2637,38.2963,38.1249,38.2065,146315.0
2019-05-23 10:30:00,46.82,46.92,46.77,46.92,73703.0,38.2065,38.2881,38.1657,38.2881,73703.0
2019-05-23 10:40:00,46.92,46.96,46.81,46.9,109256.0,38.2881,38.3208,38.1984,38.2718,109256.0
2019-05-23 10:50:00,46.91,47.07,46.87,47.04,167150.0,38.28,38.4105,38.2473,38.3861,167150.0
2019-05-23 11:00:00,47.05,47.06,46.96,47.02,68565.0,38.3942,38.4024,38.3208,38.3697,68565.0
2019-05-23 11:10:00,47.02,47.02,46.87,46.91,76876.0,38.3697,38.3697,38.2473,38.28,76876.0
2019-05-23 11:20:00,46.91,47.14,46.9,47.02,97596.0,38.28,38.4677,38.2718,38.3697,97596.0
2019-05-23 11:30:00,47.01,47.04,46.95,47.01,66688.0,38.3616,38.3861,38.3126,38.3616,66688.0
2019-05-23 11:40:00,47.0,47.02,46.93,47.0,100240.0,38.3534,38.3697,38.2963,38.3534,100240.0
2019-05-23 11:50:00,47.0,47.0,46.82,46.87,66398.0,38.3534,38.3534,38.2065,38.2473,66398.0
2019-05-23 12:00:00,46.87,47.08,46.87,47.01,95600.0,38.2473,38.4187,38.2473,38.3616,95600.0
2019-05-23 12:10:00,47.01,47.07,46.98,47.04,41929.0,38.3616,38.4105,38.3371,38.3861,41929.0
2019-05-23 12:20:00,47.03,47.08,46.99,47.02,35295.0,38.3779,38.4187,38.3453,38.3697,35295.0
2019-05-23 12:30:00,47.02,47.07,46.99,47.05,51959.0,38.3697,38.4105,38.3453,38.3942,51959.0
2019-05-23 12:40:00,47.05,47.11,47.02,47.06,43199.0,38.3942,38.4432,38.3697,38.4024,43199.0
2019-05-23 12:50:00,47.05,47.06,46.95,46.97,69925.0,38.3942,38.4024,38.3126,38.3289,69925.0
2019-05-23 13:00:00,46.96,46.99,46.9,46.95,37772.0,38.3208,38.3453,38.2718,38.3126,37772.0
2019-05-23 13:10:00,46.94,46.96,46.83,46.88,47423.0,38.3045,38.3208,38.2147,38.2555,47423.0
2019-05-23 13:20:00,46.87,46.94,46.84,46.87,40364.0,38.2473,38.3045,38.2229,38.2473,40364.0
2019-05-23 13:30:00,46.87,46.95,46.83,46.95,54477.0,38.2473,38.3126,38.2147,38.3126,54477.0
2019-05-23 13:40:00,46.95,46.95,46.84,46.86,43104.0,38.3126,38.3126,38.2229,38.2392,43104.0
2019-05-23 13:50:00,46.85,46.9,46.84,46.9,28471.0,38.231,38.2718,38.2229,38.2718,28471.0
2019-05-23 14:00:00,46.9,46.93,46.82,46.83,52714.0,38.2718,38.2963,38.2065,38.2147,52714.0
2019-05-23 14:10:00,46.84,46.9,46.8,46.9,43439.0,38.2229,38.2718,38.1902,38.2718,43439.0
2019-05-23 14:20:00,46.9,46.92,46.82,46.82,48884.0,38.2718,38.2881,38.2065,38.2065,48884.0
2019-05-23 14:30:00,46.83,46.94,46.82,46.88,93870.0,38.2147,38.3045,38.2065,38.2555,93870.0
2019-05-23 14:40:00,46.89,46.9,46.82,46.84,108952.0,38.2637,38.2718,38.2065,38.2229,108952.0
2019-05-23 14:50:00,46.84,46.87,46.81,46.85,62336.0,38.2229,38.2473,38.1984,38.231,62336.0
2019-05-23 15:00:00,46.85,46.86,46.78,46.81,98468.0,38.231,38.2392,38.1739,38.1984,98468.0
2019-05-23 15:10:00,46.82,46.92,46.79,46.86,109171.0,38.2065,38.2881,38.1821,38.2392,109171.0
2019-05-23 15:20:00,46.86,47.08,46.86,47.02,128281.0,38.2392,38.4187,38.2392,38.3697,128281.0
2019-05-23 15:30:00,47.01,47.09,46.99,47.0,168460.0,38.3616,38.4269,38.3453,38.3534,168460.0
2019-05-23 15:40:00,47.0,47.1,46.95,47.05,253642.0,38.3534,38.435,38.3126,38.3942,253642.0
2019-05-23 15:50:00,47.05,47.28,47.01,47.24,609005.0,38.3942,38.5819,38.3616,38.5493,609005.0
2019-05-24 09:30:00,47.48,47.65,47.41,47.52,162637.0,38.7451,38.8838,38.688,38.7778,162637.0
2019-05-24 09:40:00,47.52,47.61,47.45,47.5,72741.0,38.7778,38.8512,38.7206,38.7614,72741.0
2019-05-24 09:50:00,47.5,47.58,47.39,47.49,47177.0,38.7614,38.8267,38.6717,38.7533,47177.0
2019-05-24 10:00:00,47.5,47.58,47.48,47.48,38712.0,38.7614,38.8267,38.7451,38.7451,38712.0
2019-05-24 10:10:00,47.47,47.55,47.4,47.53,48728.0,38.737,38.8022,38.6798,38.7859,48728.0
2019-05-24 10:20:00,47.53,47.56,47.45,47.46,39826.0,38.7859,38.8104,38.7206,38.7288,39826.0
2019-05-24 10:30:00,47.46,47.56,47.45,47.52,35164.0,38.7288,38.8104,38.7206,38.7778,35164.0
2019-05-24 10:40:00,47.52,47.59,47.48,47.52,70026.0,38.7778,38.8349,38.7451,38.7778,70026.0
2019-05-24 10:50:00,47.52,47.53,47.43,47.48,69374.0,38.7778,38.7859,38.7043,38.7451,69374.0
2019-05-24 11:00:00,47.47,47.56,47.47,47.5,55342.0,38.737,38.8104,38.737,38.7614,55342.0
2019-05-24 11:10:00,47.51,47.53,47.45,47.5,44346.0,38.7696,38.7859,38.7206,38.7614,44346.0
2019-05-24 11:20:00,47.51,47.57,47.49,47.52,44212.0,38.7696,38.8186,38.7533,38.7778,44212.0
2019-05-24 11:30:00,47.53,47.6,47.5,47.57,68539.0,38.7859,38.843,38.7614,38.8186,68539.0
2019-05-24 11:40:00,47.57,47.58,47.53,47.57,41283.0,38.8186,38.8267,38.7859,38.8186,41283.0
2019-05-24 11:50:00,47.58,47.6,47.55,47.6,47785.0,38.8267,38.843,38.8022,38.843,47785.0
2019-05-24 12:00:00,47.59,47.64,47.56,47.6,69923.0,38.8349,38.8757,38.8104,38.843,69923.0
2019-05-24 12:10:00,47.6,47.61,47.55,47.58,47423.0,38.843,38.8512,38.8022,38.8267,47423.0
2019-05-24 12:20:00,47.59,47.67,47.58,47.67,37891.0,38.8349,38.9002,38.8267,38.9002,37891.0
2019-05-24 12:30:00,47.67,47.73,47.65,47.73,38386.0,38.9002,38.9491,38.8838,38.9491,38386.0
2019-05-24 12:40:00,47.73,47.75,47.7,47.71,33202.0,38.9491,38.9654,38.9246,38.9328,33202.0
2019-05-24 12:50:00,47.72,47.77,47.69,47.77,31546.0,38.941,38.9818,38.9165,38.9818,31546.0
2019-05-24 13:00:00,47.77,47.8,47.77,47.77,48679.0,38.9818,39.0063,38.9818,38.9818,48679.0
2019-05-24 13:10:00,47.76,47.77,47.71,47.73,34712.0,38.9736,38.9818,38.9328,38.9491,34712.0
2019-05-24 13:20:00,47.74,47.77,47.69,47.7,32808.0,38.9573,38.9818,38.9165,38.9246,32808.0
2019-05-24 13:30:00,47.7,47.74,47.7,47.72,38026.0,38.9246,38.9573,38.9246,38.941,38026.0
2019-05-24 13:40:00,47.73,47.74,47.71,47.74,26972.0,38.9491,38.9573,38.9328,38.9573,26972.0
2019-05-24 13:50:00,47.74,47.76,47.68,47.7,33802.0,38.9573,38.9736,38.9083,38.9246,33802.0
2019-05-24 14:00:00,47.71,47.78,47.71,47.74,50225.0,38.9328,38.9899,38.9328,38.9573,50225.0
2019-05-24 14:10:00,47.74,47.74,47.68,47.73,41074.0,38.9573,38.9573,38.9083,38.9491,41074.0
2019-05-24 14:20:00,47.73,47.77,47.7,47.74,33346.0,38.9491,38.9818,38.9246,38.9573,33346.0
2019-05-24 14:30:00,47.74,47.76,47.72,47.75,43598.0,38.9573,38.9736,38.941,38.9654,43598.0
2019-05-24 14:40:00,47.75,47.77,47.71,47.72,34872.0,38.9654,38.9818,38.9328,38.941,34872.0
2019-05-24 14:50:00,47.72,47.75,47.72,47.74,31510.0,38.941,38.9654,38.941,38.9573,31510.0
2019-05-24 15:00:00,47.75,47.85,47.74,47.84,61200.0,38.9654,39.0471,38.9573,39.0389,61200.0
2019-05-24 15:10:00,47.85,47.89,47.82,47.89,70621.0,39.0471,39.0797,39.0226,39.0797,70621.0
2019-05-24 15:20:00,47.88,47.94,47.87,47.94,77009.0,39.0715,39.1205,39.0634,39.1205,77009.0
2019-05-24 15:30:00,47.93,47.94,47.87,47.91,105866.0,39.1123,39.1205,39.0634,39.096,105866.0
2019-05-24 15:40:00,47.91,47.92,47.83,47.84,166143.0,39.096,39.1042,39.0307,39.0389,166143.0
2019-05-24 15:50:00,47.84,47.9,47.81,47.84,421433.0,39.0389,39.0879,39.0144,39.0389,421433.0
2019-05-28 09:30:00,47.71,47.95,47.68,47.73,145102.0,38.9328,39.1287,38.9083,38.9491,145102.0
2019-05-28 09:40:00,47.74,47.86,47.68,47.82,51980.0,38.9573,39.0552,38.9083,39.0226,51980.0
2019-05-28 09:50:00,47.82,47.85,47.74,47.82,42080.0,39.0226,39.0471,38.9573,39.0226,42080.0
2019-05-28 10:00:00,47.82,47.89,47.77,47.83,42080.0,39.0226,39.0797,38.9818,39.0307,42080.0
2019-05-28 10:10:00,47.82,47.85,47.73,47.78,78079.0,39.0226,39.0471,38.9491,38.9899,78079.0
2019-05-28 10:20:00,47.78,47.81,47.72,47.78,31620.0,38.9899,39.0144,38.941,38.9899,31620.0
2019-05-28 10:30:00,47.77,47.8,47.62,47.62,48796.0,38.9818,39.0063,38.8594,38.8594,48796.0
2019-05-28 10:40:00,47.62,47.73,47.61,47.7,43887.0,38.8594,38.9491,38.8512,38.9246,43887.0
2019-05-28 10:50:00,47.71,47.72,47.59,47.67,42212.0,38.9328,38.941,38.8349,38.9002,42212.0
2019-05-28 11:00:00,47.66,47.72,47.65,47.71,34194.0,38.892,38.941,38.8838,38.9328,34194.0
2019-05-28 11:10:00,47.72,47.84,47.69,47.81,44388.0,38.941,39.0389,38.9165,39.0144,44388.0
2019-05-28 11:20:00,47.81,47.81,47.72,47.75,63961.0,39.0144,39.0144,38.941,38.9654,63961.0
2019-05-28 11:30:00,47.75,47.78,47.69,47.73,77601.0,38.9654,38.9899,38.9165,38.9491,77601.0
2019-05-28 11:40:00,47.73,47.79,47.67,47.67,38178.0,38.9491,38.9981,38.9002,38.9002,38178.0
2019-05-28 11:50:00,47.67,47.67,47.56,47.66,56638.0,38.9002,38.9002,38.8104,38.892,56638.0
2019-05-28 12:00:00,47.66,47.78,47.65,47.76,59717.0,38.892,38.9899,38.8838,38.9736,59717.0
2019-05-28 12:10:00,47.76,47.83,47.75,47.8,46073.0,38.9736,39.0307,38.9654,39.0063,46073.0
2019-05-28 12:20:00,47.79,47.85,47.72,47.74,38166.0,38.9981,39.0471,38.941,38.9573,38166.0
2019-05-28 12:30:00,47.74,47.77,47.68,47.7,41698.0,38.9573,38.9818,38.9083,38.9246,41698.0
2019-05-28 12:40:00,47.7,47.76,47.67,47.73,24498.0,38.9246,38.9736,38.9002,38.9491,24498.0
2019-05-28 12:50:00,47.73,47.77,47.69,47.69,28945.0,38.9491,38.9818,38.9165,38.9165,28945.0
2019-05-28 13:00:00,47.7,47.75,47.7,47.73,28644.0,38.9246,38.9654,38.9246,38.9491,28644.0
2019-05-28 13:10:00,47.72,47.75,47.69,47.73,38156.0,38.941,38.9654,38.9165,38.9491,38156.0
2019-05-28 13:20:00,47.72,47.76,47.72,47.74,27755.0,38.941,38.9736,38.941,38.9573,27755.0
2019-05-28 13:30:00,47.74,47.78,47.72,47.73,115374.0,38.9573,38.9899,38.941,38.9491,115374.0
2019-05-28 13:40:00,47.72,47.74,47.68,47.69,57116.0,38.941,38.9573,38.9083,38.9165,57116.0
2019-05-28 13:50:00,47.69,47.7,47.65,47.66,39943.0,38.9165,38.9246,38.8838,38.892,39943.0
2019-05-28 14:00:00,47.66,47.67,47.57,47.59,51400.0,38.892,38.9002,38.8186,38.8349,51400.0
2019-05-28 14:10:00,47.59,47.63,47.54,47.63,63251.0,38.8349,38.8675,38.7941,38.8675,63251.0
2019-05-28 14:20:00,47.63,47.63,47.57,47.6,47043.0,38.8675,38.8675,38.8186,38.843,47043.0
2019-05-28 14:30:00,47.6,47.62,47.54,47.55,54291.0,38.843,38.8594,38.7941,38.8022,54291.0
2019-05-28 14:40:00,47.55,47.55,47.49,47.53,61594.0,38.8022,38.8022,38.7533,38.7859,61594.0
2019-05-28 14:50:00,47.52,47.58,47.5,47.58,98582.0,38.7778,38.8267,38.7614,38.8267,98582.0
2019-05-28 15:00:00,47.57,47.57,47.47,47.5,84612.0,38.8186,38.8186,38.737,38.7614,84612.0
2019-05-28 15:10:00,47.51,47.54,47.46,47.52,62793.0,38.7696,38.7941,38.7288,38.7778,62793.0
2019-05-28 15:20:00,47.53,47.57,47.46,47.48,75794.0,38.7859,38.8186,38.7288,38.7451,75794.0
2019-05-28 15:30:00,47.47,47.5,47.31,47.33,195038.0,38.737,38.7614,38.6064,38.6227,195038.0
2019-05-28 15:40:00,47.33,47.33,47.15,47.18,199358.0,38.6227,38.6227,38.4758,38.5003,199358.0
2019-05-28 15:50:00,47.17,47.28,47.15,47.16,443629.0,38.4922,38.5819,38.4758,38.484,443629.0
2019-05-29 09:30:00,46.8,47.13,46.67,47.02,180971.0,38.1902,38.4595,38.0841,38.3697,180971.0
2019-05-29 09:40:00,47.01,47.04,46.9,46.94,99047.0,38.3616,38.3861,38.2718,38.3045,99047.0
2019-05-29 09:50:00,46.93,46.93,46.75,46.8,89918.0,38.2963,38.2963,38.1494,38.1902,89918.0
2019-05-29 10:00:00,46.81,46.82,46.7,46.76,99675.0,38.1984,38.2065,38.1086,38.1576,99675.0
2019-05-29 10:10:00,46.77,47.01,46.77,46.96,73558.0,38.1657,38.3616,38.1657,38.3208,73558.0
2019-05-29 10:20:00,46.98,47.15,46.94,47.15,55412.0,38.3371,38.4758,38.3045,38.4758,55412.0
2019-05-29 10:30:00,47.16,47.16,47.02,47.03,55837.0,38.484,38.484,38.3697,38.3779,55837.0
2019-05-29 10:40:00,47.03,47.1,47.0,47.07,46189.0,38.3779,38.435,38.3534,38.4105,46189.0
2019-05-29 10:50:00,47.07,47.13,47.01,47.08,80007.0,38.4105,38.4595,38.3616,38.4187,80007.0
2019-05-29 11:00:00,47.07,47.25,47.04,47.21,67943.0,38.4105,38.5574,38.3861,38.5248,67943.0
2019-05-29 11:10:00,47.21,47.22,47.05,47.11,45698.0,38.5248,38.533,38.3942,38.4432,45698.0
2019-05-29 11:20:00,47.11,47.15,47.06,47.08,100140.0,38.4432,38.4758,38.4024,38.4187,100140.0
2019-05-29 11:30:00,47.07,47.09,46.94,46.94,57341.0,38.4105,38.4269,38.3045,38.3045,57341.0
2019-05-29 11:40:00,46.94,46.96,46.84,46.85,63539.0,38.3045,38.3208,38.2229,38.231,63539.0
2019-05-29 11:50:00,46.85,46.86,46.7,46.81,70051.0,38.231,38.2392,38.1086,38.1984,70051.0
2019-05-29 12:00:00,46.82,46.97,46.79,46.95,64037.0,38.2065,38.3289,38.1821,38.3126,64037.0
2019-05-29 12:10:00,46.95,47.0,46.91,46.99,37127.0,38.3126,38.3534,38.28,38.3453,37127.0
2019-05-29 12:20:00,46.98,47.04,46.93,47.01,41531.0,38.3371,38.3861,38.2963,38.3616,41531.0
2019-05-29 12:30:00,47.01,47.05,46.95,46.96,49201.0,38.3616,38.3942,38.3126,38.3208,49201.0
2019-05-29 12:40:00,46.96,47.02,46.94,47.0,28822.0,38.3208,38.3697,38.3045,38.3534,28822.0
2019-05-29 12:50:00,47.0,47.02,46.91,46.91,46274.0,38.3534,38.3697,38.28,38.28,46274.0
2019-05-29 13:00:00,46.93,47.1,46.92,47.1,68601.0,38.2963,38.435,38.2881,38.435,68601.0
2019-05-29 13:10:00,47.09,47.13,47.02,47.08,37384.0,38.4269,38.4595,38.3697,38.4187,37384.0
2019-05-29 13:20:00,47.07,47.16,47.05,47.16,39852.0,38.4105,38.484,38.3942,38.484,39852.0
2019-05-29 13:30:00,47.16,47.21,47.13,47.18,48981.0,38.484,38.5248,38.4595,38.5003,48981.0
2019-05-29 13:40:00,47.18,47.19,47.12,47.18,37304.0,38.5003,38.5085,38.4514,38.5003,37304.0
2019-05-29 13:50:00,47.18,47.2,47.09,47.1,33818.0,38.5003,38.5166,38.4269,38.435,33818.0
2019-05-29 14:00:00,47.1,47.22,47.1,47.18,40024.0,38.435,38.533,38.435,38.5003,40024.0
2019-05-29 14:10:00,47.17,47.21,47.14,47.18,29813.0,38.4922,38.5248,38.4677,38.5003,29813.0
2019-05-29 14:20:00,47.18,47.22,47.17,47.2,31639.0,38.5003,38.533,38.4922,38.5166,31639.0
2019-05-29 14:30:00,47.19,47.2,47.04,47.07,42662.0,38.5085,38.5166,38.3861,38.4105,42662.0
2019-05-29 14:40:00,47.07,47.07,46.99,47.02,52943.0,38.4105,38.4105,38.3453,38.3697,52943.0
2019-05-29 14:50:00,47.02,47.08,46.99,47.08,58969.0,38.3697,38.4187,38.3453,38.4187,58969.0
2019-05-29 15:00:00,47.09,47.1,46.99,47.07,71867.0,38.4269,38.435,38.3453,38.4105,71867.0
2019-05-29 15:10:00,47.06,47.14,47.04,47.13,68468.0,38.4024,38.4677,38.3861,38.4595,68468.0
2019-05-29 15:20:00,47.14,47.23,47.12,47.22,63491.0,38.4677,38.5411,38.4514,38.533,63491.0
2019-05-29 15:30:00,47.22,47.39,47.2,47.34,124910.0,38.533,38.6717,38.5166,38.6309,124910.0
2019-05-29 15:40:00,47.35,47.42,47.32,47.34,100692.0,38.639,38.6962,38.6146,38.6309,100692.0
2019-05-29 15:50:00,47.33,47.43,47.27,47.34,327354.0,38.6227,38.7043,38.5738,38.6309,327354.0
2019-05-30 09:30:00,47.54,47.8,47.5,47.69,76293.0,38.7941,39.0063,38.7614,38.9165,76293.0
2019-05-30 09:40:00,47.68,47.84,47.65,47.83,48781.0,38.9083,39.0389,38.8838,39.0307,48781.0
2019-05-30 09:50:00,47.82,47.89,47.77,47.89,81127.0,39.0226,39.0797,38.9818,39.0797,81127.0
2019-05-30 10:00:00,47.89,47.89,47.77,47.78,74648.0,39.0797,39.0797,38.9818,38.9899,74648.0
2019-05-30 10:10:00,47.79,47.85,47.68,47.68,60506.0,38.9981,39.0471,38.9083,38.9083,60506.0
2019-05-30 10:20:00,47.67,47.77,47.66,47.74,38678.0,38.9002,38.9818,38.892,38.9573,38678.0
2019-05-30 10:30:00,47.74,47.82,47.7,47.7,61667.0,38.9573,39.0226,38.9246,38.9246,61667.0
2019-05-30 10:40:00,47.7,47.7,47.53,47.57,59371.0,38.9246,38.9246,38.7859,38.8186,59371.0
2019-05-30 10:50:00,47.56,47.58,47.41,47.47,41157.0,38.8104,38.8267,38.688,38.737,41157.0
2019-05-30 11:00:00,47.47,47.5,47.34,47.5,52838.0,38.737,38.7614,38.6309,38.7614,52838.0
2019-05-30 11:10:00,47.51,47.56,47.43,47.43,49854.0,38.7696,38.8104,38.7043,38.7043,49854.0
2019-05-30 11:20:00,47.44,47.5,47.43,47.48,55511.0,38.7125,38.7614,38.7043,38.7451,55511.0
2019-05-30 11:30:00,47.49,47.52,47.39,47.45,52647.0,38.7533,38.7778,38.6717,38.7206,52647.0
2019-05-30 11:40:00,47.45,47.47,47.39,47.44,42182.0,38.7206,38.737,38.6717,38.7125,42182.0
2019-05-30 11:50:00,47.44,47.48,47.39,47.48,45365.0,38.7125,38.7451,38.6717,38.7451,45365.0
2019-05-30 12:00:00,47.49,47.5,47.45,47.45,41092.0,38.7533,38.7614,38.7206,38.7206,41092.0
2019-05-30 12:10:00,47.45,47.51,47.45,47.47,38509.0,38.7206,38.7696,38.7206,38.737,38509.0
2019-05-30 12:20:00,47.47,47.5,47.44,47.45,38255.0,38.737,38.7614,38.7125,38.7206,38255.0
2019-05-30 12:30:00,47.45,47.55,47.4,47.54,37342.0,38.7206,38.8022,38.6798,38.7941,37342.0
2019-05-30 12:40:00,47.53,47.56,47.48,47.5,41873.0,38.7859,38.8104,38.7451,38.7614,41873.0
2019-05-30 12:50:00,47.51,47.56,47.51,47.53,35485.0,38.7696,38.8104,38.7696,38.7859,35485.0
2019-05-30 13:00:00,47.53,47.58,47.52,47.58,52266.0,38.7859,38.8267,38.7778,38.8267,52266.0
2019-05-30 13:10:00,47.57,47.59,47.54,47.55,41970.0,38.8186,38.8349,38.7941,38.8022,41970.0
2019-05-30 13:20:00,47.54,47.58,47.51,47.55,40067.0,38.7941,38.8267,38.7696,38.8022,40067.0
2019-05-30 13:30:00,47.55,47.55,47.45,47.47,36249.0,38.8022,38.8022,38.7206,38.737,36249.0
2019-05-30 13:40:00,47.47,47.49,47.45,47.48,28407.0,38.737,38.7533,38.7206,38.7451,28407.0
2019-05-30 13:50:00,47.48,47.56,47.47,47.55,47950.0,38.7451,38.8104,38.737,38.8022,47950.0
2019-05-30 14:00:00,47.56,47.59,47.47,47.48,39465.0,38.8104,38.8349,38.737,38.7451,39465.0
2019-05-30 14:10:00,47.48,47.51,47.44,47.5,39029.0,38.7451,38.7696,38.7125,38.7614,39029.0
2019-05-30 14:20:00,47.5,47.52,47.33,47.33,43611.0,38.7614,38.7778,38.6227,38.6227,43611.0
2019-05-30 14:30:00,47.34,47.34,47.21,47.24,55020.0,38.6309,38.6309,38.5248,38.5493,55020.0
2019-05-30 14:40:00,47.24,47.3,47.19,47.3,69945.0,38.5493,38.5982,38.5085,38.5982,69945.0
2019-05-30 14:50:00,47.31,47.38,47.27,47.3,76024.0,38.6064,38.6635,38.5738,38.5982,76024.0
2019-05-30 15:00:00,47.31,47.32,47.15,47.19,107677.0,38.6064,38.6146,38.4758,38.5085,107677.0
2019-05-30 15:10:00,47.19,47.28,47.18,47.23,90617.0,38.5085,38.5819,38.5003,38.5411,90617.0
2019-05-30 15:20:00,47.23,47.28,47.17,47.25,101268.0,38.5411,38.5819,38.4922,38.5574,101268.0
2019-05-30 15:30:00,47.24,47.39,47.15,47.35,182515.0,38.5493,38.6717,38.4758,38.639,182515.0
2019-05-30 15:40:00,47.36,47.37,47.27,47.33,137006.0,38.6472,38.6554,38.5738,38.6227,137006.0
2019-05-30 15:50:00,47.34,47.36,47.27,47.34,321683.0,38.6309,38.6472,38.5738,38.6309,321683.0
2019-05-31 09:30:00,46.72,46.72,46.29,46.44,252344.0,38.1249,38.1249,37.774,37.8964,252344.0
2019-05-31 09:40:00,46.43,46.49,46.28,46.35,102442.0,37.8883,37.9373,37.7659,37.823,102442.0
2019-05-31 09:50:00,46.34,46.58,46.27,46.55,109290.0,37.8148,38.0107,37.7577,37.9862,109290.0
2019-05-31 10:00:00,46.54,46.69,46.5,46.59,105265.0,37.9781,38.1005,37.9454,38.0189,105265.0
2019-05-31 10:10:00,46.59,46.63,46.54,46.59,67570.0,38.0189,38.0515,37.9781,38.0189,67570.0
2019-05-31 10:20:00,46.58,46.67,46.57,46.64,70611.0,38.0107,38.0841,38.0025,38.0597,70611.0
2019-05-31 10:30:00,46.64,46.76,46.64,46.75,60659.0,38.0597,38.1576,38.0597,38.1494,60659.0
2019-05-31 10:40:00,46.76,46.8,46.66,46.79,53464.0,38.1576,38.1902,38.076,38.1821,53464.0
2019-05-31 10:50:00,46.79,46.82,46.72,46.76,67694.0,38.1821,38.2065,38.1249,38.1576,67694.0
2019-05-31 11:00:00,46.77,46.83,46.72,46.77,54567.0,38.1657,38.2147,38.1249,38.1657,54567.0
2019-05-31 11:10:00,46.77,46.84,46.76,46.78,83624.0,38.1657,38.2229,38.1576,38.1739,83624.0
2019-05-31 11:20:00,46.79,46.88,46.78,46.84,104899.0,38.1821,38.2555,38.1739,38.2229,104899.0
2019-05-31 11:30:00,46.84,46.84,46.73,46.74,90266.0,38.2229,38.2229,38.1331,38.1413,90266.0
2019-05-31 11:40:00,46.73,46.79,46.72,46.78,74607.0,38.1331,38.1821,38.1249,38.1739,74607.0
2019-05-31 11:50:00,46.78,46.78,46.67,46.72,117878.0,38.1739,38.1739,38.0841,38.1249,117878.0
2019-05-31 12:00:00,46.71,46.78,46.69,46.78,77559.0,38.1168,38.1739,38.1005,38.1739,77559.0
2019-05-31 12:10:00,46.78,46.81,46.74,46.79,67863.0,38.1739,38.1984,38.1413,38.1821,67863.0
2019-05-31 12:20:00,46.78,46.8,46.65,46.71,55763.0,38.1739,38.1902,38.0678,38.1168,55763.0
2019-05-31 12:30:00,46.71,46.71,46.66,46.71,186919.0,38.1168,38.1168,38.076,38.1168,186919.0
2019-05-31 12:40:00,46.71,46.72,46.56,46.62,93713.0,38.1168,38.1249,37.9944,38.0433,93713.0
2019-05-31 12:50:00,46.62,46.63,46.53,46.57,42243.0,38.0433,38.0515,37.9699,38.0025,42243.0
2019-05-31 13:00:00,46.57,46.61,46.54,46.61,37924.0,38.0025,38.0352,37.9781,38.0352,37924.0
2019-05-31 13:10:00,46.6,46.68,46.59,46.59,41870.0,38.027,38.0923,38.0189,38.0189,41870.0
2019-05-31 13:20:00,46.6,46.66,46.6,46.65,34650.0,38.027,38.076,38.027,38.0678,34650.0
2019-05-31 13:30:00,46.65,46.7,46.63,46.65,40844.0,38.0678,38.1086,38.0515,38.0678,40844.0
2019-05-31 13:40:00,46.65,46.65,46.56,46.57,38026.0,38.0678,38.0678,37.9944,38.0025,38026.0
2019-05-31 13:50:00,46.56,46.6,46.51,46.55,47396.0,37.9944,38.027,37.9536,37.9862,47396.0
2019-05-31 14:00:00,46.55,46.57,46.41,46.44,62707.0,37.9862,38.0025,37.872,37.8964,62707.0
2019-05-31 14:10:00,46.44,46.48,46.32,46.32,122215.0,37.8964,37.9291,37.7985,37.7985,122215.0
2019-05-31 14:20:00,46.32,46.36,46.23,46.25,141068.0,37.7985,37.8312,37.7251,37.7414,141068.0
2019-05-31 14:30:00,46.25,46.26,46.09,46.16,133059.0,37.7414,37.7496,37.6108,37.668,133059.0
2019-05-31 14:40:00,46.16,46.3,46.13,46.26,86685.0,37.668,37.7822,37.6435,37.7496,86685.0
2019-05-31 14:50:00,46.27,46.32,46.24,46.25,62047.0,37.7577,37.7985,37.7332,37.7414,62047.0
2019-05-31 15:00:00,46.25,46.26,46.12,46.13,162239.0,37.7414,37.7496,37.6353,37.6435,162239.0
2019-05-31 15:10:00,46.12,46.18,46.09,46.15,104887.0,37.6353,37.6843,37.6108,37.6598,104887.0
2019-05-31 15:20:00,46.14,46.16,46.05,46.1,86558.0,37.6516,37.668,37.5782,37.619,86558.0
2019-05-31 15:30:00,46.1,46.17,46.06,46.08,136392.0,37.619,37.6761,37.5864,37.6027,136392.0
2019-05-31 15:40:00,46.09,46.21,46.07,46.19,142849.0,37.6108,37.7088,37.5945,37.6924,142849.0
2019-05-31 15:50:00,46.19,46.24,46.16,46.21,440901.0,37.6924,37.7332,37.668,37.7088,440901.0
2019-06-03 09:30:00,46.02,46.58,45.7,46.52,151911.0,37.5537,38.0107,37.2926,37.9617,151911.0
2019-06-03 09:40:00,46.52,46.65,46.47,46.54,129150.0,37.9617,38.0678,37.9209,37.9781,129150.0
2019-06-03 09:50:00,46.55,46.61,46.46,46.57,90114.0,37.9862,38.0352,37.9128,38.0025,90114.0
2019-06-03 10:00:00,46.57,46.81,46.5,46.81,143650.0,38.0025,38.1984,37.9454,38.1984,143650.0
2019-06-03 10:10:00,46.8,46.89,46.77,46.88,104331.0,38.1902,38.2637,38.1657,38.2555,104331.0
2019-06-03 10:20:00,46.88,47.14,46.87,47.11,119524.0,38.2555,38.4677,38.2473,38.4432,119524.0
2019-06-03 10:30:00,47.11,47.17,46.97,47.05,116038.0,38.4432,38.4922,38.3289,38.3942,116038.0
2019-06-03 10:40:00,47.04,47.06,46.88,46.88,76003.0,38.3861,38.4024,38.2555,38.2555,76003.0
2019-06-03 10:50:00,46.87,46.92,46.84,46.91,115438.0,38.2473,38.2881,38.2229,38.28,115438.0
2019-06-03 11:00:00,46.9,46.93,46.7,46.7,110872.0,38.2718,38.2963,38.1086,38.1086,110872.0
2019-06-03 11:10:00,46.69,46.69,46.51,46.55,136303.0,38.1005,38.1005,37.9536,37.9862,136303.0
2019-06-03 11:20:00,46.55,46.75,46.52,46.66,87932.0,37.9862,38.1494,37.9617,38.076,87932.0
2019-06-03 11:30:00,46.67,46.75,46.64,46.68,113505.0,38.0841,38.1494,38.0597,38.0923,113505.0
2019-06-03 11:40:00,46.68,46.74,46.62,46.69,73206.0,38.0923,38.1413,38.0433,38.1005,73206.0
2019-06-03 11:50:00,46.68,46.74,46.62,46.64,48597.0,38.0923,38.1413,38.0433,38.0597,48597.0
2019-06-03 12:00:00,46.64,46.69,46.59,46.62,79060.0,38.0597,38.1005,38.0189,38.0433,79060.0
2019-06-03 12:10:00,46.62,46.63,46.5,46.58,43014.0,38.0433,38.0515,37.9454,38.0107,43014.0
2019-06-03 12:20:00,46.57,46.59,46.51,46.52,40892.0,38.0025,38.0189,37.9536,37.9617,40892.0
2019-06-03 12:30:00,46.52,46.56,46.39,46.5,156820.0,37.9617,37.9944,37.8556,37.9454,156820.0
2019-06-03 12:40:00,46.5,46.58,46.38,46.57,57469.0,37.9454,38.0107,37.8475,38.0025,57469.0
2019-06-03 12:50:00,46.57,46.57,46.47,46.5,48621.0,38.0025,38.0025,37.9209,37.9454,48621.0
2019-06-03 13:00:00,46.51,46.66,46.45,46.66,56153.0,37.9536,38.076,37.9046,38.076,56153.0
2019-06-03 13:10:00,46.66,46.68,46.61,46.64,56311.0,38.076,38.0923,38.0352,38.0597,56311.0
2019-06-03 13:20:00,46.65,46.89,46.62,46.73,150398.0,38.0678,38.2637,38.0433,38.1331,150398.0
2019-06-03 13:30:00,46.72,46.73,46.58,46.68,83695.0,38.1249,38.1331,38.0107,38.0923,83695.0
2019-06-03 13:40:00,46.68,46.88,46.67,46.82,51757.0,38.0923,38.2555,38.0841,38.2065,51757.0
2019-06-03 13:50:00,46.82,46.98,46.8,46.92,65097.0,38.2065,38.3371,38.1902,38.2881,65097.0
2019-06-03 14:00:00,46.93,47.04,46.87,47.04,58687.0,38.2963,38.3861,38.2473,38.3861,58687.0
2019-06-03 14:10:00,47.04,47.04,46.96,47.0,54045.0,38.3861,38.3861,38.3208,38.3534,54045.0
2019-06-03 14:20:00,46.99,47.06,46.97,47.0,63380.0,38.3453,38.4024,38.3289,38.3534,63380.0
2019-06-03 14:30:00,47.0,47.04,46.89,46.95,71824.0,38.3534,38.3861,38.2637,38.3126,71824.0
2019-06-03 14:40:00,46.95,47.02,46.92,46.98,91626.0,38.3126,38.3697,38.2881,38.3371,91626.0
2019-06-03 14:50:00,46.97,46.97,46.89,46.92,94337.0,38.3289,38.3289,38.2637,38.2881,94337.0
2019-06-03 15:00:00,46.92,46.94,46.79,46.83,97936.0,38.2881,38.3045,38.1821,38.2147,97936.0
2019-06-03 15:10:00,46.83,46.99,46.77,46.98,114824.0,38.2147,38.3453,38.1657,38.3371,114824.0
2019-06-03 15:20:00,47.0,47.07,46.87,46.93,232958.0,38.3534,38.4105,38.2473,38.2963,232958.0
2019-06-03 15:30:00,46.93,46.96,46.86,46.9,218604.0,38.2963,38.3208,38.2392,38.2718,218604.0
2019-06-03 15:40:00,46.91,47.02,46.89,46.94,198702.0,38.28,38.3697,38.2637,38.3045,198702.0
2019-06-03 15:50:00,46.94,47.12,46.89,47.06,458331.0,38.3045,38.4514,38.2637,38.4024,458331.0
2019-06-04 09:30:00,47.73,48.08,47.7,47.91,287570.0,38.9491,39.2347,38.9246,39.096,287570.0
2019-06-04 09:40:00,47.92,47.95,47.63,47.63,80158.0,39.1042,39.1287,38.8675,38.8675,80158.0
2019-06-04 09:50:00,47.64,47.7,47.47,47.7,132145.0,38.8757,38.9246,38.737,38.9246,132145.0
2019-06-04 10:00:00,47.69,47.75,47.59,47.67,75884.0,38.9165,38.9654,38.8349,38.9002,75884.0
2019-06-04 10:10:00,47.67,47.86,47.64,47.85,89512.0,38.9002,39.0552,38.8757,39.0471,89512.0
2019-06-04 10:20:00,47.85,48.11,47.82,48.05,170308.0,39.0471,39.2592,39.0226,39.2103,170308.0
2019-06-04 10:30:00,48.05,48.1,47.96,47.96,85399.0,39.2103,39.2511,39.1368,39.1368,85399.0
2019-06-04 10:40:00,47.96,48.06,47.9,47.91,89199.0,39.1368,39.2184,39.0879,39.096,89199.0
2019-06-04 10:50:00,47.92,48.11,47.9,48.09,163239.0,39.1042,39.2592,39.0879,39.2429,163239.0
2019-06-04 11:00:00,48.09,48.24,48.05,48.23,87216.0,39.2429,39.3653,39.2103,39.3571,87216.0
2019-06-04 11:10:00,48.24,48.26,48.13,48.16,73265.0,39.3653,39.3816,39.2755,39.3,73265.0
2019-06-04 11:20:00,48.16,48.3,48.13,48.23,140481.0,39.3,39.4143,39.2755,39.3571,140481.0
2019-06-04 11:30:00,48.23,48.27,48.14,48.26,81116.0,39.3571,39.3898,39.2837,39.3816,81116.0
2019-06-04 11:40:00,48.26,48.32,48.23,48.27,66751.0,39.3816,39.4306,39.3571,39.3898,66751.0
2019-06-04 11:50:00,48.28,48.32,48.21,48.22,64272.0,39.3979,39.4306,39.3408,39.349,64272.0
2019-06-04 12:00:00,48.23,48.24,48.1,48.22,84651.0,39.3571,39.3653,39.2511,39.349,84651.0
2019-06-04 12:10:00,48.22,48.24,48.18,48.23,124964.0,39.349,39.3653,39.3163,39.3571,124964.0
2019-06-04 12:20:00,48.23,48.24,48.17,48.2,100353.0,39.3571,39.3653,39.3082,39.3327,100353.0
2019-06-04 12:30:00,48.21,48.21,48.14,48.16,77430.0,39.3408,39.3408,39.2837,39.3,77430.0
2019-06-04 12:40:00,48.14,48.21,48.1,48.21,87872.0,39.2837,39.3408,39.2511,39.3408,87872.0
2019-06-04 12:50:00,48.21,48.28,48.15,48.16,76319.0,39.3408,39.3979,39.2919,39.3,76319.0
2019-06-04 13:00:00,48.16,48.24,48.16,48.19,47850.0,39.3,39.3653,39.3,39.3245,47850.0
2019-06-04 13:10:00,48.2,48.21,48.07,48.12,61193.0,39.3327,39.3408,39.2266,39.2674,61193.0
2019-06-04 13:20:00,48.12,48.2,48.1,48.2,47789.0,39.2674,39.3327,39.2511,39.3327,47789.0
2019-06-04 13:30:00,48.2,48.25,48.12,48.16,67374.0,39.3327,39.3735,39.2674,39.3,67374.0
2019-06-04 13:40:00,48.16,48.25,48.14,48.23,42530.0,39.3,39.3735,39.2837,39.3571,42530.0
2019-06-04 13:50:00,48.23,48.23,48.16,48.2,44807.0,39.3571,39.3571,39.3,39.3327,44807.0
2019-06-04 14:00:00,48.21,48.25,48.16,48.19,67363.0,39.3408,39.3735,39.3,39.3245,67363.0
2019-06-04 14:10:00,48.19,48.21,48.14,48.16,77325.0,39.3245,39.3408,39.2837,39.3,77325.0
2019-06-04 14:20:00,48.16,48.19,48.12,48.12,73119.0,39.3,39.3245,39.2674,39.2674,73119.0
2019-06-04 14:30:00,48.12,48.14,48.05,48.09,78262.0,39.2674,39.2837,39.2103,39.2429,78262.0
2019-06-04 14:40:00,48.09,48.11,48.07,48.09,56372.0,39.2429,39.2592,39.2266,39.2429,56372.0
2019-06-04 14:50:00,48.1,48.11,47.99,48.03,76774.0,39.2511,39.2592,39.1613,39.1939,76774.0
2019-06-04 15:00:00,48.03,48.11,48.02,48.11,100951.0,39.1939,39.2592,39.1858,39.2592,100951.0
2019-06-04 15:10:00,48.11,48.17,48.07,48.09,205554.0,39.2592,39.3082,39.2266,39.2429,205554.0
2019-06-04 15:20:00,48.09,48.14,48.03,48.14,223796.0,39.2429,39.2837,39.1939,39.2837,223796.0
2019-06-04 15:30:00,48.14,48.15,48.09,48.11,254269.0,39.2837,39.2919,39.2429,39.2592,254269.0
2019-06-04 15:40:00,48.1,48.11,47.88,47.89,282121.0,39.2511,39.2592,39.0715,39.0797,282121.0
2019-06-04 15:50:00,47.88,48.04,47.87,48.02,641227.0,39.0715,39.2021,39.0634,39.1858,641227.0
2019-06-05 09:30:00,48.07,48.08,47.61,47.72,140551.0,39.2266,39.2347,38.8512,38.941,140551.0
2019-06-05 09:40:00,47.72,47.77,47.59,47.62,78772.0,38.941,38.9818,38.8349,38.8594,78772.0
2019-06-05 09:50:00,47.62,47.8,47.53,47.79,96367.0,38.8594,39.0063,38.7859,38.9981,96367.0
2019-06-05 10:00:00,47.8,47.85,47.66,47.82,93889.0,39.0063,39.0471,38.892,39.0226,93889.0
2019-06-05 10:10:00,47.82,47.85,47.73,47.78,62047.0,39.0226,39.0471,38.9491,38.9899,62047.0
2019-06-05 10:20:00,47.79,47.85,47.59,47.62,82127.0,38.9981,39.0471,38.8349,38.8594,82127.0
2019-06-05 10:30:00,47.63,47.63,47.51,47.54,105207.0,38.8675,38.8675,38.7696,38.7941,105207.0
2019-06-05 10:40:00,47.55,47.59,47.45,47.47,47203.0,38.8022,38.8349,38.7206,38.737,47203.0
2019-06-05 10:50:00,47.46,47.52,47.39,47.51,88866.0,38.7288,38.7778,38.6717,38.7696,88866.0
2019-06-05 11:00:00,47.52,47.67,47.47,47.62,78659.0,38.7778,38.9002,38.737,38.8594,78659.0
2019-06-05 11:10:00,47.61,47.73,47.58,47.69,58836.0,38.8512,38.9491,38.8267,38.9165,58836.0
2019-06-05 11:20:00,47.7,47.83,47.68,47.78,107096.0,38.9246,39.0307,38.9083,38.9899,107096.0
2019-06-05 11:30:00,47.79,47.93,47.78,47.87,52263.0,38.9981,39.1123,38.9899,39.0634,52263.0
2019-06-05 11:40:00,47.87,47.88,47.78,47.79,48068.0,39.0634,39.0715,38.9899,38.9981,48068.0
2019-06-05 11:50:00,47.79,47.86,47.76,47.82,41232.0,38.9981,39.0552,38.9736,39.0226,41232.0
2019-06-05 12:00:00,47.81,47.84,47.73,47.75,43414.0,39.0144,39.0389,38.9491,38.9654,43414.0
2019-06-05 12:10:00,47.74,47.82,47.72,47.82,38654.0,38.9573,39.0226,38.941,39.0226,38654.0
2019-06-05 12:20:00,47.82,47.98,47.81,47.96,51858.0,39.0226,39.1531,39.0144,39.1368,51858.0
2019-06-05 12:30:00,47.95,48.0,47.89,47.99,52322.0,39.1287,39.1695,39.0797,39.1613,52322.0
2019-06-05 12:40:00,47.99,48.06,47.96,48.03,31149.0,39.1613,39.2184,39.1368,39.1939,31149.0
2019-06-05 12:50:00,48.03,48.1,48.03,48.07,36624.0,39.1939,39.2511,39.1939,39.2266,36624.0
2019-06-05 13:00:00,48.08,48.19,48.08,48.15,62898.0,39.2347,39.3245,39.2347,39.2919,62898.0
2019-06-05 13:10:00,48.15,48.17,48.08,48.15,28343.0,39.2919,39.3082,39.2347,39.2919,28343.0
2019-06-05 13:20:00,48.15,48.18,48.12,48.16,30845.0,39.2919,39.3163,39.2674,39.3,30845.0
2019-06-05 13:30:00,48.16,48.18,48.11,48.17,64179.0,39.3,39.3163,39.2592,39.3082,64179.0
2019-06-05 13:40:00,48.18,48.24,48.16,48.19,63334.0,39.3163,39.3653,39.3,39.3245,63334.0
2019-06-05 13:50:00,48.18,48.21,48.14,48.21,121393.0,39.3163,39.3408,39.2837,39.3408,121393.0
2019-06-05 14:00:00,48.22,48.22,48.1,48.11,93360.0,39.349,39.349,39.2511,39.2592,93360.0
2019-06-05 14:10:00,48.12,48.16,48.05,48.05,77627.0,39.2674,39.3,39.2103,39.2103,77627.0
2019-06-05 14:20:00,48.06,48.11,48.01,48.01,135029.0,39.2184,39.2592,39.1776,39.1776,135029.0
2019-06-05 14:30:00,48.02,48.04,47.96,47.98,135386.0,39.1858,39.2021,39.1368,39.1531,135386.0
2019-06-05 14:40:00,47.98,48.01,47.93,47.95,100852.0,39.1531,39.1776,39.1123,39.1287,100852.0
2019-06-05 14:50:00,47.94,47.94,47.86,47.87,82495.0,39.1205,39.1205,39.0552,39.0634,82495.0
2019-06-05 15:00:00,47.88,47.93,47.82,47.83,98235.0,39.0715,39.1123,39.0226,39.0307,98235.0
2019-06-05 15:10:00,47.83,47.89,47.83,47.86,70283.0,39.0307,39.0797,39.0307,39.0552,70283.0
2019-06-05 15:20:00,47.87,47.93,47.84,47.9,66555.0,39.0634,39.1123,39.0389,39.0879,66555.0
2019-06-05 15:30:00,47.89,47.9,47.78,47.84,129875.0,39.0797,39.0879,38.9899,39.0389,129875.0
2019-06-05 15:40:00,47.85,48.0,47.83,47.97,121211.0,39.0471,39.1695,39.0307,39.145,121211.0
2019-06-05 15:50:00,47.97,48.06,47.97,48.02,285209.0,39.145,39.2184,39.145,39.1858,285209.0
2019-06-06 09:30:00,48.17,48.37,47.95,48.36,93057.0,39.3082,39.4714,39.1287,39.4632,93057.0
2019-06-06 09:40:00,48.35,48.49,48.3,48.41,89580.0,39.4551,39.5693,39.4143,39.504,89580.0
2019-06-06 09:50:00,48.41,48.43,48.3,48.3,54322.0,39.504,39.5204,39.4143,39.4143,54322.0
2019-06-06 10:00:00,48.3,48.38,48.27,48.35,96858.0,39.4143,39.4795,39.3898,39.4551,96858.0
2019-06-06 10:10:00,48.34,48.38,48.3,48.37,74987.0,39.4469,39.4795,39.4143,39.4714,74987.0
2019-06-06 10:20:00,48.38,48.38,48.14,48.16,81900.0,39.4795,39.4795,39.2837,39.3,81900.0
2019-06-06 10:30:00,48.16,48.25,48.12,48.25,64122.0,39.3,39.3735,39.2674,39.3735,64122.0
2019-06-06 10:40:00,48.25,48.38,48.24,48.34,40933.0,39.3735,39.4795,39.3653,39.4469,40933.0
2019-06-06 10:50:00,48.34,48.39,48.25,48.29,64483.0,39.4469,39.4877,39.3735,39.4061,64483.0
2019-06-06 11:00:00,48.29,48.48,48.27,48.48,69755.0,39.4061,39.5612,39.3898,39.5612,69755.0
2019-06-06 11:10:00,48.47,48.53,48.42,48.51,54026.0,39.553,39.602,39.5122,39.5856,54026.0
2019-06-06 11:20:00,48.52,48.53,48.44,48.45,62794.0,39.5938,39.602,39.5285,39.5367,62794.0
2019-06-06 11:30:00,48.45,48.5,48.39,48.39,43574.0,39.5367,39.5775,39.4877,39.4877,43574.0
2019-06-06 11:40:00,48.39,48.4,48.21,48.24,62805.0,39.4877,39.4959,39.3408,39.3653,62805.0
2019-06-06 11:50:00,48.25,48.34,48.22,48.24,41899.0,39.3735,39.4469,39.349,39.3653,41899.0
2019-06-06 12:00:00,48.24,48.31,48.21,48.21,101686.0,39.3653,39.4224,39.3408,39.3408,101686.0
2019-06-06 12:10:00,48.21,48.26,48.11,48.25,89219.0,39.3408,39.3816,39.2592,39.3735,89219.0
2019-06-06 12:20:00,48.25,48.32,48.23,48.31,34167.0,39.3735,39.4306,39.3571,39.4224,34167.0
2019-06-06 12:30:00,48.31,48.33,48.28,48.29,37529.0,39.4224,39.4387,39.3979,39.4061,37529.0
2019-06-06 12:40:00,48.3,48.35,48.27,48.35,28162.0,39.4143,39.4551,39.3898,39.4551,28162.0
2019-06-06 12:50:00,48.35,48.38,48.3,48.37,30256.0,39.4551,39.4795,39.4143,39.4714,30256.0
2019-06-06 13:00:00,48.38,48.4,48.34,48.39,59566.0,39.4795,39.4959,39.4469,39.4877,59566.0
2019-06-06 13:10:00,48.39,48.42,48.37,48.4,59803.0,39.4877,39.5122,39.4714,39.4959,59803.0
2019-06-06 13:20:00,48.39,48.45,48.37,48.4,77022.0,39.4877,39.5367,39.4714,39.4959,77022.0
2019-06-06 13:30:00,48.4,48.41,48.25,48.25,133099.0,39.4959,39.504,39.3735,39.3735,133099.0
2019-06-06 13:40:00,48.24,48.28,48.21,48.28,52012.0,39.3653,39.3979,39.3408,39.3979,52012.0
2019-06-06 13:50:00,48.27,48.31,48.23,48.25,40279.0,39.3898,39.4224,39.3571,39.3735,40279.0
2019-06-06 14:00:00,48.24,48.27,48.2,48.22,44043.0,39.3653,39.3898,39.3327,39.349,44043.0
2019-06-06 14:10:00,48.21,48.27,48.21,48.25,34502.0,39.3408,39.3898,39.3408,39.3735,34502.0
2019-06-06 14:20:00,48.25,48.25,48.17,48.18,45848.0,39.3735,39.3735,39.3082,39.3163,45848.0
2019-06-06 14:30:00,48.17,48.39,48.17,48.35,145468.0,39.3082,39.4877,39.3082,39.4551,145468.0
2019-06-06 14:40:00,48.35,48.39,48.32,48.34,70967.0,39.4551,39.4877,39.4306,39.4469,70967.0
2019-06-06 14:50:00,48.33,48.37,48.29,48.31,61194.0,39.4387,39.4714,39.4061,39.4224,61194.0
2019-06-06 15:00:00,48.32,48.36,48.29,48.35,58719.0,39.4306,39.4632,39.4061,39.4551,58719.0
2019-06-06 15:10:00,48.35,48.43,48.33,48.42,170376.0,39.4551,39.5204,39.4387,39.5122,170376.0
2019-06-06 15:20:00,48.42,48.49,48.41,48.46,91588.0,39.5122,39.5693,39.504,39.5448,91588.0
2019-06-06 15:30:00,48.45,48.59,48.43,48.55,146265.0,39.5367,39.6509,39.5204,39.6183,146265.0
2019-06-06 15:40:00,48.55,48.55,48.36,48.4,126243.0,39.6183,39.6183,39.4632,39.4959,126243.0
2019-06-06 15:50:00,48.39,48.44,48.33,48.39,367201.0,39.4877,39.5285,39.4387,39.4877,367201.0
2019-06-07 09:30:00,47.67,48.45,47.67,48.43,200059.0,38.9002,39.5367,38.9002,39.5204,200059.0
2019-06-07 09:40:00,48.44,48.48,48.35,48.36,98836.0,39.5285,39.5612,39.4551,39.4632,98836.0
2019-06-07 09:50:00,48.35,48.46,48.29,48.4,133413.0,39.4551,39.5448,39.4061,39.4959,133413.0
2019-06-07 10:00:00,48.4,48.4,48.3,48.38,127478.0,39.4959,39.4959,39.4143,39.4795,127478.0
2019-06-07 10:10:00,48.39,48.43,48.31,48.42,120862.0,39.4877,39.5204,39.4224,39.5122,120862.0
2019-06-07 10:20:00,48.43,48.52,48.42,48.51,127585.0,39.5204,39.5938,39.5122,39.5856,127585.0
2019-06-07 10:30:00,48.51,48.6,48.5,48.57,83001.0,39.5856,39.6591,39.5775,39.6346,83001.0
2019-06-07 10:40:00,48.57,48.65,48.54,48.6,72509.0,39.6346,39.6999,39.6101,39.6591,72509.0
2019-06-07 10:50:00,48.61,48.64,48.54,48.58,80119.0,39.6672,39.6917,39.6101,39.6428,80119.0
2019-06-07 11:00:00,48.59,48.6,48.51,48.55,72117.0,39.6509,39.6591,39.5856,39.6183,72117.0
2019-06-07 11:10:00,48.56,48.57,48.42,48.48,120431.0,39.6264,39.6346,39.5122,39.5612,120431.0
2019-06-07 11:20:00,48.49,48.5,48.37,48.38,52562.0,39.5693,39.5775,39.4714,39.4795,52562.0
2019-06-07 11:30:00,48.39,48.55,48.39,48.55,69142.0,39.4877,39.6183,39.4877,39.6183,69142.0
2019-06-07 11:40:00,48.55,48.59,48.47,48.54,75412.0,39.6183,39.6509,39.553,39.6101,75412.0
2019-06-07 11:50:00,48.54,48.57,48.44,48.47,86568.0,39.6101,39.6346,39.5285,39.553,86568.0
2019-06-07 12:00:00,48.46,48.49,48.39,48.46,43448.0,39.5448,39.5693,39.4877,39.5448,43448.0
2019-06-07 12:10:00,48.46,48.49,48.4,48.43,44826.0,39.5448,39.5693,39.4959,39.5204,44826.0
2019-06-07 12:20:00,48.43,48.54,48.42,48.52,75080.0,39.5204,39.6101,39.5122,39.5938,75080.0
2019-06-07 12:30:00,48.5,48.53,48.44,48.44,30662.0,39.5775,39.602,39.5285,39.5285,30662.0
2019-06-07 12:40:00,48.45,48.52,48.44,48.48,34901.0,39.5367,39.5938,39.5285,39.5612,34901.0
2019-06-07 12:50:00,48.48,48.62,48.46,48.6,134822.0,39.5612,39.6754,39.5448,39.6591,134822.0
2019-06-07 13:00:00,48.6,48.64,48.57,48.59,60479.0,39.6591,39.6917,39.6346,39.6509,60479.0
2019-06-07 13:10:00,48.59,48.61,48.54,48.59,30668.0,39.6509,39.6672,39.6101,39.6509,30668.0
2019-06-07 13:20:00,48.59,48.63,48.55,48.61,44700.0,39.6509,39.6836,39.6183,39.6672,44700.0
2019-06-07 13:30:00,48.6,48.65,48.56,48.56,32481.0,39.6591,39.6999,39.6264,39.6264,32481.0
2019-06-07 13:40:00,48.56,48.58,48.47,48.47,63649.0,39.6264,39.6428,39.553,39.553,63649.0
2019-06-07 13:50:00,48.47,48.52,48.45,48.52,39681.0,39.553,39.5938,39.5367,39.5938,39681.0
2019-06-07 14:00:00,48.51,48.51,48.44,48.47,44382.0,39.5856,39.5856,39.5285,39.553,44382.0
2019-06-07 14:10:00,48.46,48.5,48.44,48.45,42429.0,39.5448,39.5775,39.5285,39.5367,42429.0
2019-06-07 14:20:00,48.44,48.52,48.43,48.47,40759.0,39.5285,39.5938,39.5204,39.553,40759.0
2019-06-07 14:30:00,48.47,48.53,48.46,48.48,52156.0,39.553,39.602,39.5448,39.5612,52156.0
2019-06-07 14:40:00,48.47,48.48,48.35,48.36,57341.0,39.553,39.5612,39.4551,39.4632,57341.0
2019-06-07 14:50:00,48.35,48.41,48.31,48.36,93403.0,39.4551,39.504,39.4224,39.4632,93403.0
2019-06-07 15:00:00,48.36,48.41,48.32,48.33,72643.0,39.4632,39.504,39.4306,39.4387,72643.0
2019-06-07 15:10:00,48.33,48.39,48.31,48.36,65521.0,39.4387,39.4877,39.4224,39.4632,65521.0
2019-06-07 15:20:00,48.36,48.46,48.35,48.44,72780.0,39.4632,39.5448,39.4551,39.5285,72780.0
2019-06-07 15:30:00,48.43,48.45,48.37,48.45,147642.0,39.5204,39.5367,39.4714,39.5367,147642.0
2019-06-07 15:40:00,48.45,48.45,48.31,48.34,145332.0,39.5367,39.5367,39.4224,39.4469,145332.0
2019-06-07 15:50:00,48.35,48.39,48.28,48.32,338080.0,39.4551,39.4877,39.3979,39.4306,338080.0
2019-06-10 09:30:00,48.63,49.15,48.63,48.89,195913.0,39.6836,40.1079,39.6836,39.8957,195913.0
2019-06-10 09:40:00,48.89,49.06,48.81,48.81,157495.0,39.8957,40.0344,39.8304,39.8304,157495.0
2019-06-10 09:50:00,48.81,48.87,48.73,48.82,56760.0,39.8304,39.8794,39.7652,39.8386,56760.0
2019-06-10 10:00:00,48.83,48.91,48.79,48.81,83320.0,39.8468,39.912,39.8141,39.8304,83320.0
2019-06-10 10:10:00,48.81,48.82,48.72,48.72,58886.0,39.8304,39.8386,39.757,39.757,58886.0
2019-06-10 10:20:00,48.72,48.78,48.68,48.73,59589.0,39.757,39.806,39.7244,39.7652,59589.0
2019-06-10 10:30:00,48.72,48.73,48.57,48.59,62185.0,39.757,39.7652,39.6346,39.6509,62185.0
2019-06-10 10:40:00,48.59,48.64,48.55,48.6,68427.0,39.6509,39.6917,39.6183,39.6591,68427.0
2019-06-10 10:50:00,48.59,48.62,48.51,48.52,101259.0,39.6509,39.6754,39.5856,39.5938,101259.0
2019-06-10 11:00:00,48.53,48.64,48.52,48.6,72589.0,39.602,39.6917,39.5938,39.6591,72589.0
2019-06-10 11:10:00,48.6,48.67,48.58,48.67,70767.0,39.6591,39.7162,39.6428,39.7162,70767.0
2019-06-10 11:20:00,48.66,48.67,48.54,48.54,107303.0,39.708,39.7162,39.6101,39.6101,107303.0
2019-06-10 11:30:00,48.54,48.67,48.54,48.64,73451.0,39.6101,39.7162,39.6101,39.6917,73451.0
2019-06-10 11:40:00,48.64,48.73,48.62,48.7,56607.0,39.6917,39.7652,39.6754,39.7407,56607.0
2019-06-10 11:50:00,48.7,48.77,48.68,48.72,55154.0,39.7407,39.7978,39.7244,39.757,55154.0
2019-06-10 12:00:00,48.73,48.75,48.69,48.71,39354.0,39.7652,39.7815,39.7325,39.7488,39354.0
2019-06-10 12:10:00,48.72,48.74,48.68,48.69,35946.0,39.757,39.7733,39.7244,39.7325,35946.0
2019-06-10 12:20:00,48.69,48.69,48.6,48.6,52534.0,39.7325,39.7325,39.6591,39.6591,52534.0
2019-06-10 12:30:00,48.59,48.65,48.55,48.64,68874.0,39.6509,39.6999,39.6183,39.6917,68874.0
2019-06-10 12:40:00,48.63,48.64,48.55,48.63,49539.0,39.6836,39.6917,39.6183,39.6836,49539.0
2019-06-10 12:50:00,48.62,48.64,48.57,48.57,31347.0,39.6754,39.6917,39.6346,39.6346,31347.0
2019-06-10 13:00:00,48.58,48.64,48.55,48.63,51009.0,39.6428,39.6917,39.6183,39.6836,51009.0
2019-06-10 13:10:00,48.62,48.68,48.62,48.65,49415.0,39.6754,39.7244,39.6754,39.6999,49415.0
2019-06-10 13:20:00,48.65,48.68,48.59,48.59,46916.0,39.6999,39.7244,39.6509,39.6509,46916.0
2019-06-10 13:30:00,48.59,48.63,48.49,48.51,82428.0,39.6509,39.6836,39.5693,39.5856,82428.0
2019-06-10 13:40:00,48.51,48.55,48.36,48.42,133479.0,39.5856,39.6183,39.4632,39.5122,133479.0
2019-06-10 13:50:00,48.42,48.47,48.36,48.41,62854.0,39.5122,39.553,39.4632,39.504,62854.0
2019-06-10 14:00:00,48.4,48.41,48.3,48.36,71894.0,39.4959,39.504,39.4143,39.4632,71894.0
2019-06-10 14:10:00,48.35,48.36,48.24,48.26,80187.0,39.4551,39.4632,39.3653,39.3816,80187.0
2019-06-10 14:20:00,48.26,48.4,48.25,48.34,67995.0,39.3816,39.4959,39.3735,39.4469,67995.0
2019-06-10 14:30:00,48.33,48.47,48.32,48.47,62124.0,39.4387,39.553,39.4306,39.553,62124.0
2019-06-10 14:40:00,48.47,48.53,48.44,48.53,58104.0,39.553,39.602,39.5285,39.602,58104.0
2019-06-10 14:50:00,48.53,48.54,48.48,48.48,58626.0,39.602,39.6101,39.5612,39.5612,58626.0
2019-06-10 15:00:00,48.47,48.48,48.42,48.48,68727.0,39.553,39.5612,39.5122,39.5612,68727.0
2019-06-10 15:10:00,48.47,48.5,48.42,48.48,90612.0,39.553,39.5775,39.5122,39.5612,90612.0
2019-06-10 15:20:00,48.48,48.51,48.45,48.47,93101.0,39.5612,39.5856,39.5367,39.553,93101.0
2019-06-10 15:30:00,48.47,48.57,48.42,48.52,217821.0,39.553,39.6346,39.5122,39.5938,217821.0
2019-06-10 15:40:00,48.53,48.57,48.43,48.44,144940.0,39.602,39.6346,39.5204,39.5285,144940.0
2019-06-10 15:50:00,48.44,48.47,48.36,48.42,576997.0,39.5285,39.553,39.4632,39.5122,576997.0
2019-06-11 09:30:00,48.87,48.94,48.74,48.79,101202.0,39.8794,39.9365,39.7733,39.8141,101202.0
2019-06-11 09:40:00,48.8,49.03,48.77,48.87,74073.0,39.8223,40.01,39.7978,39.8794,74073.0
2019-06-11 09:50:00,48.88,48.94,48.84,48.85,82962.0,39.8876,39.9365,39.8549,39.8631,82962.0
2019-06-11 10:00:00,48.86,49.01,48.85,48.98,75612.0,39.8712,39.9936,39.8631,39.9692,75612.0
2019-06-11 10:10:00,48.97,49.01,48.91,48.97,99568.0,39.961,39.9936,39.912,39.961,99568.0
2019-06-11 10:20:00,48.97,49.04,48.97,49.04,65778.0,39.961,40.0181,39.961,40.0181,65778.0
2019-06-11 10:30:00,49.03,49.03,48.92,48.94,62014.0,40.01,40.01,39.9202,39.9365,62014.0
2019-06-11 10:40:00,48.94,48.95,48.8,48.82,100468.0,39.9365,39.9447,39.8223,39.8386,100468.0
2019-06-11 10:50:00,48.83,48.83,48.73,48.78,40495.0,39.8468,39.8468,39.7652,39.806,40495.0
2019-06-11 11:00:00,48.78,48.84,48.74,48.83,66508.0,39.806,39.8549,39.7733,39.8468,66508.0
2019-06-11 11:10:00,48.82,48.88,48.8,48.88,73826.0,39.8386,39.8876,39.8223,39.8876,73826.0
2019-06-11 11:20:00,48.88,48.93,48.84,48.85,51222.0,39.8876,39.9284,39.8549,39.8631,51222.0
2019-06-11 11:30:00,48.85,48.87,48.72,48.74,50934.0,39.8631,39.8794,39.757,39.7733,50934.0
2019-06-11 11:40:00,48.74,48.8,48.7,48.72,71442.0,39.7733,39.8223,39.7407,39.757,71442.0
2019-06-11 11:50:00,48.72,48.86,48.71,48.84,62263.0,39.757,39.8712,39.7488,39.8549,62263.0
2019-06-11 12:00:00,48.83,48.88,48.82,48.86,90977.0,39.8468,39.8876,39.8386,39.8712,90977.0
2019-06-11 12:10:00,48.85,48.88,48.81,48.88,64172.0,39.8631,39.8876,39.8304,39.8876,64172.0
2019-06-11 12:20:00,48.89,48.9,48.84,48.85,71424.0,39.8957,39.9039,39.8549,39.8631,71424.0
2019-06-11 12:30:00,48.84,48.88,48.79,48.8,68950.0,39.8549,39.8876,39.8141,39.8223,68950.0
2019-06-11 12:40:00,48.8,48.81,48.69,48.7,38149.0,39.8223,39.8304,39.7325,39.7407,38149.0
2019-06-11 12:50:00,48.7,48.74,48.66,48.69,42255.0,39.7407,39.7733,39.708,39.7325,42255.0
2019-06-11 13:00:00,48.68,48.74,48.67,48.74,47347.0,39.7244,39.7733,39.7162,39.7733,47347.0
2019-06-11 13:10:00,48.73,48.8,48.7,48.79,37320.0,39.7652,39.8223,39.7407,39.8141,37320.0
2019-06-11 13:20:00,48.79,48.8,48.76,48.79,34201.0,39.8141,39.8223,39.7896,39.8141,34201.0
2019-06-11 13:30:00,48.78,48.84,48.75,48.84,34038.0,39.806,39.8549,39.7815,39.8549,34038.0
2019-06-11 13:40:00,48.84,48.85,48.78,48.8,42534.0,39.8549,39.8631,39.806,39.8223,42534.0
2019-06-11 13:50:00,48.8,48.86,48.8,48.83,59108.0,39.8223,39.8712,39.8223,39.8468,59108.0
2019-06-11 14:00:00,48.83,48.88,48.83,48.86,79194.0,39.8468,39.8876,39.8468,39.8712,79194.0
2019-06-11 14:10:00,48.86,48.86,48.82,48.82,73732.0,39.8712,39.8712,39.8386,39.8386,73732.0
2019-06-11 14:20:00,48.82,48.84,48.8,48.81,43913.0,39.8386,39.8549,39.8223,39.8304,43913.0
2019-06-11 14:30:00,48.81,48.82,48.71,48.73,50638.0,39.8304,39.8386,39.7488,39.7652,50638.0
2019-06-11 14:40:00,48.73,48.75,48.68,48.75,98987.0,39.7652,39.7815,39.7244,39.7815,98987.0
2019-06-11 14:50:00,48.75,48.75,48.68,48.73,91669.0,39.7815,39.7815,39.7244,39.7652,91669.0
2019-06-11 15:00:00,48.72,48.75,48.65,48.74,81240.0,39.757,39.7815,39.6999,39.7733,81240.0
2019-06-11 15:10:00,48.75,48.76,48.64,48.65,247299.0,39.7815,39.7896,39.6917,39.6999,247299.0
2019-06-11 15:20:00,48.64,48.66,48.57,48.61,150380.0,39.6917,39.708,39.6346,39.6672,150380.0
2019-06-11 15:30:00,48.61,48.69,48.57,48.64,190390.0,39.6672,39.7325,39.6346,39.6917,190390.0
2019-06-11 15:40:00,48.63,48.63,48.46,48.48,166424.0,39.6836,39.6836,39.5448,39.5612,166424.0
2019-06-11 15:50:00,48.48,48.59,48.47,48.55,484470.0,39.5612,39.6509,39.553,39.6183,484470.0
2019-06-12 09:30:00,48.49,48.66,48.35,48.38,107713.0,39.5693,39.708,39.4551,39.4795,107713.0
2019-06-12 09:40:00,48.39,48.51,48.36,48.49,81021.0,39.4877,39.5856,39.4632,39.5693,81021.0
2019-06-12 09:50:00,48.49,48.58,48.45,48.54,58681.0,39.5693,39.6428,39.5367,39.6101,58681.0
2019-06-12 10:00:00,48.56,48.56,48.45,48.5,206053.0,39.6264,39.6264,39.5367,39.5775,206053.0
2019-06-12 10:10:00,48.51,48.58,48.47,48.52,141887.0,39.5856,39.6428,39.553,39.5938,141887.0
2019-06-12 10:20:00,48.53,48.57,48.48,48.54,94632.0,39.602,39.6346,39.5612,39.6101,94632.0
2019-06-12 10:30:00,48.55,48.61,48.49,48.61,60584.0,39.6183,39.6672,39.5693,39.6672,60584.0
2019-06-12 10:40:00,48.61,48.64,48.54,48.59,63529.0,39.6672,39.6917,39.6101,39.6509,63529.0
2019-06-12 10:50:00,48.59,48.6,48.53,48.53,58675.0,39.6509,39.6591,39.602,39.602,58675.0
2019-06-12 11:00:00,48.53,48.58,48.5,48.53,83270.0,39.602,39.6428,39.5775,39.602,83270.0
2019-06-12 11:10:00,48.54,48.56,48.46,48.51,99716.0,39.6101,39.6264,39.5448,39.5856,99716.0
2019-06-12 11:20:00,48.52,48.53,48.37,48.5,58626.0,39.5938,39.602,39.4714,39.5775,58626.0
2019-06-12 11:30:00,48.5,48.52,48.39,48.41,74086.0,39.5775,39.5938,39.4877,39.504,74086.0
2019-06-12 11:40:00,48.4,48.45,48.36,48.41,43914.0,39.4959,39.5367,39.4632,39.504,43914.0
2019-06-12 11:50:00,48.41,48.45,48.31,48.34,66684.0,39.504,39.5367,39.4224,39.4469,66684.0
2019-06-12 12:00:00,48.34,48.45,48.34,48.41,29181.0,39.4469,39.5367,39.4469,39.504,29181.0
2019-06-12 12:10:00,48.4,48.4,48.32,48.38,29165.0,39.4959,39.4959,39.4306,39.4795,29165.0
2019-06-12 12:20:00,48.38,48.49,48.35,48.45,37345.0,39.4795,39.5693,39.4551,39.5367,37345.0
2019-06-12 12:30:00,48.44,48.46,48.4,48.43,28247.0,39.5285,39.5448,39.4959,39.5204,28247.0
2019-06-12 12:40:00,48.43,48.52,48.42,48.5,35609.0,39.5204,39.5938,39.5122,39.5775,35609.0
2019-06-12 12:50:00,48.51,48.53,48.39,48.41,72466.0,39.5856,39.602,39.4877,39.504,72466.0
2019-06-12 13:00:00,48.42,48.44,48.38,48.41,31355.0,39.5122,39.5285,39.4795,39.504,31355.0
2019-06-12 13:10:00,48.41,48.42,48.37,48.38,21917.0,39.504,39.5122,39.4714,39.4795,21917.0
2019-06-12 13:20:00,48.39,48.44,48.38,48.44,26856.0,39.4877,39.5285,39.4795,39.5285,26856.0
2019-06-12 13:30:00,48.44,48.46,48.4,48.41,26221.0,39.5285,39.5448,39.4959,39.504,26221.0
2019-06-12 13:40:00,48.41,48.47,48.4,48.47,25834.0,39.504,39.553,39.4959,39.553,25834.0
2019-06-12 13:50:00,48.46,48.49,48.42,48.48,56787.0,39.5448,39.5693,39.5122,39.5612,56787.0
2019-06-12 14:00:00,48.48,48.49,48.42,48.44,26544.0,39.5612,39.5693,39.5122,39.5285,26544.0
2019-06-12 14:10:00,48.44,48.46,48.41,48.42,20850.0,39.5285,39.5448,39.504,39.5122,20850.0
2019-06-12 14:20:00,48.42,48.44,48.38,48.42,29426.0,39.5122,39.5285,39.4795,39.5122,29426.0
2019-06-12 14:30:00,48.42,48.49,48.4,48.47,32673.0,39.5122,39.5693,39.4959,39.553,32673.0
2019-06-12 14:40:00,48.47,48.57,48.47,48.57,41144.0,39.553,39.6346,39.553,39.6346,41144.0
2019-06-12 14:50:00,48.56,48.58,48.5,48.54,34896.0,39.6264,39.6428,39.5775,39.6101,34896.0
2019-06-12 15:00:00,48.54,48.54,48.44,48.51,59968.0,39.6101,39.6101,39.5285,39.5856,59968.0
2019-06-12 15:10:00,48.51,48.51,48.44,48.46,39108.0,39.5856,39.5856,39.5285,39.5448,39108.0
2019-06-12 15:20:00,48.46,48.47,48.43,48.44,51899.0,39.5448,39.553,39.5204,39.5285,51899.0
2019-06-12 15:30:00,48.44,48.46,48.39,48.41,79674.0,39.5285,39.5448,39.4877,39.504,79674.0
2019-06-12 15:40:00,48.41,48.44,48.37,48.39,94744.0,39.504,39.5285,39.4714,39.4877,94744.0
2019-06-12 15:50:00,48.4,48.44,48.36,48.41,311783.0,39.4959,39.5285,39.4632,39.504,311783.0
2019-06-13 09:30:00,48.44,48.56,48.36,48.55,118695.0,39.5285,39.6264,39.4632,39.6183,118695.0
2019-06-13 09:40:00,48.54,48.72,48.53,48.59,40950.0,39.6101,39.757,39.602,39.6509,40950.0
2019-06-13 09:50:00,48.58,48.59,48.45,48.46,50183.0,39.6428,39.6509,39.5367,39.5448,50183.0
2019-06-13 10:00:00,48.46,48.48,48.25,48.27,71483.0,39.5448,39.5612,39.3735,39.3898,71483.0
2019-06-13 10:10:00,48.28,48.35,48.26,48.34,42682.0,39.3979,39.4551,39.3816,39.4469,42682.0
2019-06-13 10:20:00,48.33,48.45,48.25,48.41,74224.0,39.4387,39.5367,39.3735,39.504,74224.0
2019-06-13 10:30:00,48.41,48.49,48.4,48.48,54777.0,39.504,39.5693,39.4959,39.5612,54777.0
2019-06-13 10:40:00,48.49,48.49,48.39,48.4,46039.0,39.5693,39.5693,39.4877,39.4959,46039.0
2019-06-13 10:50:00,48.44,48.45,48.39,48.41,30956.0,39.5285,39.5367,39.4877,39.504,30956.0
2019-06-13 11:00:00,48.42,48.49,48.34,48.37,47010.0,39.5122,39.5693,39.4469,39.4714,47010.0
2019-06-13 11:10:00,48.38,48.44,48.35,48.39,26365.0,39.4795,39.5285,39.4551,39.4877,26365.0
2019-06-13 11:20:00,48.4,48.41,48.35,48.41,43671.0,39.4959,39.504,39.4551,39.504,43671.0
2019-06-13 11:30:00,48.4,48.46,48.38,48.46,35602.0,39.4959,39.5448,39.4795,39.5448,35602.0
2019-06-13 11:40:00,48.46,48.49,48.44,48.47,41809.0,39.5448,39.5693,39.5285,39.553,41809.0
2019-06-13 11:50:00,48.48,48.5,48.44,48.47,33279.0,39.5612,39.5775,39.5285,39.553,33279.0
2019-06-13 12:00:00,48.47,48.53,48.46,48.51,30257.0,39.553,39.602,39.5448,39.5856,30257.0
2019-06-13 12:10:00,48.5,48.53,48.47,48.5,25159.0,39.5775,39.602,39.553,39.5775,25159.0
2019-06-13 12:20:00,48.51,48.51,48.42,48.43,24721.0,39.5856,39.5856,39.5122,39.5204,24721.0
2019-06-13 12:30:00,48.43,48.48,48.42,48.47,30733.0,39.5204,39.5612,39.5122,39.553,30733.0
2019-06-13 12:40:00,48.46,48.52,48.44,48.47,56637.0,39.5448,39.5938,39.5285,39.553,56637.0
2019-06-13 12:50:00,48.47,48.52,48.46,48.5,47298.0,39.553,39.5938,39.5448,39.5775,47298.0
2019-06-13 13:00:00,48.5,48.51,48.44,48.46,38761.0,39.5775,39.5856,39.5285,39.5448,38761.0
2019-06-13 13:10:00,48.46,48.47,48.42,48.44,18996.0,39.5448,39.553,39.5122,39.5285,18996.0
2019-06-13 13:20:00,48.44,48.47,48.43,48.45,20622.0,39.5285,39.553,39.5204,39.5367,20622.0
2019-06-13 13:30:00,48.46,48.47,48.42,48.46,25963.0,39.5448,39.553,39.5122,39.5448,25963.0
2019-06-13 13:40:00,48.45,48.51,48.44,48.49,28346.0,39.5367,39.5856,39.5285,39.5693,28346.0
2019-06-13 13:50:00,48.49,48.49,48.46,48.48,33112.0,39.5693,39.5693,39.5448,39.5612,33112.0
2019-06-13 14:00:00,48.48,48.59,48.48,48.57,76705.0,39.5612,39.6509,39.5612,39.6346,76705.0
2019-06-13 14:10:00,48.57,48.63,48.51,48.55,51334.0,39.6346,39.6836,39.5856,39.6183,51334.0
2019-06-13 14:20:00,48.54,48.61,48.54,48.6,29532.0,39.6101,39.6672,39.6101,39.6591,29532.0
2019-06-13 14:30:00,48.59,48.59,48.46,48.47,36922.0,39.6509,39.6509,39.5448,39.553,36922.0
2019-06-13 14:40:00,48.48,48.49,48.42,48.45,83807.0,39.5612,39.5693,39.5122,39.5367,83807.0
2019-06-13 14:50:00,48.45,48.47,48.37,48.4,77096.0,39.5367,39.553,39.4714,39.4959,77096.0
2019-06-13 15:00:00,48.39,48.4,48.3,48.33,95583.0,39.4877,39.4959,39.4143,39.4387,95583.0
2019-06-13 15:10:00,48.34,48.38,48.26,48.38,101698.0,39.4469,39.4795,39.3816,39.4795,101698.0
2019-06-13 15:20:00,48.38,48.41,48.34,48.41,51320.0,39.4795,39.504,39.4469,39.504,51320.0
2019-06-13 15:30:00,48.41,48.44,48.37,48.42,69932.0,39.504,39.5285,39.4714,39.5122,69932.0
2019-06-13 15:40:00,48.42,48.44,48.36,48.37,125140.0,39.5122,39.5285,39.4632,39.4714,125140.0
2019-06-13 15:50:00,48.37,48.53,48.31,48.51,365914.0,39.4714,39.602,39.4224,39.5856,365914.0
2019-06-14 09:30:00,48.52,48.74,48.38,48.46,84161.0,39.5938,39.7733,39.4795,39.5448,84161.0
2019-06-14 09:40:00,48.48,48.55,48.38,48.49,35955.0,39.5612,39.6183,39.4795,39.5693,35955.0
2019-06-14 09:50:00,48.48,48.52,48.32,48.34,53689.0,39.5612,39.5938,39.4306,39.4469,53689.0
2019-06-14 10:00:00,48.33,48.46,48.27,48.4,87095.0,39.4387,39.5448,39.3898,39.4959,87095.0
2019-06-14 10:10:00,48.39,48.4,48.29,48.34,47849.0,39.4877,39.4959,39.4061,39.4469,47849.0
2019-06-14 10:20:00,48.34,48.46,48.33,48.41,32704.0,39.4469,39.5448,39.4387,39.504,32704.0
2019-06-14 10:30:00,48.42,48.45,48.34,48.41,30176.0,39.5122,39.5367,39.4469,39.504,30176.0
2019-06-14 10:40:00,48.41,48.54,48.39,48.54,17760.0,39.504,39.6101,39.4877,39.6101,17760.0
2019-06-14 10:50:00,48.55,48.63,48.54,48.59,33067.0,39.6183,39.6836,39.6101,39.6509,33067.0
2019-06-14 11:00:00,48.59,48.63,48.49,48.5,26564.0,39.6509,39.6836,39.5693,39.5775,26564.0
2019-06-14 11:10:00,48.5,48.55,48.44,48.49,36006.0,39.5775,39.6183,39.5285,39.5693,36006.0
2019-06-14 11:20:00,48.48,48.58,48.45,48.55,21964.0,39.5612,39.6428,39.5367,39.6183,21964.0
2019-06-14 11:30:00,48.56,48.61,48.55,48.61,20452.0,39.6264,39.6672,39.6183,39.6672,20452.0
2019-06-14 11:40:00,48.62,48.62,48.54,48.55,40036.0,39.6754,39.6754,39.6101,39.6183,40036.0
2019-06-14 11:50:00,48.56,48.61,48.5,48.52,54664.0,39.6264,39.6672,39.5775,39.5938,54664.0
2019-06-14 12:00:00,48.51,48.51,48.44,48.5,45015.0,39.5856,39.5856,39.5285,39.5775,45015.0
2019-06-14 12:10:00,48.51,48.51,48.44,48.46,21207.0,39.5856,39.5856,39.5285,39.5448,21207.0
2019-06-14 12:20:00,48.46,48.5,48.45,48.49,20309.0,39.5448,39.5775,39.5367,39.5693,20309.0
2019-06-14 12:30:00,48.5,48.54,48.49,48.51,18961.0,39.5775,39.6101,39.5693,39.5856,18961.0
2019-06-14 12:40:00,48.51,48.51,48.41,48.41,21249.0,39.5856,39.5856,39.504,39.504,21249.0
2019-06-14 12:50:00,48.42,48.51,48.41,48.5,82191.0,39.5122,39.5856,39.504,39.5775,82191.0
2019-06-14 13:00:00,48.5,48.61,48.5,48.59,64938.0,39.5775,39.6672,39.5775,39.6509,64938.0
2019-06-14 13:10:00,48.59,48.6,48.56,48.6,12401.0,39.6509,39.6591,39.6264,39.6591,12401.0
2019-06-14 13:20:00,48.59,48.66,48.59,48.64,38333.0,39.6509,39.708,39.6509,39.6917,38333.0
2019-06-14 13:30:00,48.65,48.7,48.63,48.67,58033.0,39.6999,39.7407,39.6836,39.7162,58033.0
2019-06-14 13:40:00,48.66,48.67,48.62,48.65,27252.0,39.708,39.7162,39.6754,39.6999,27252.0
2019-06-14 13:50:00,48.64,48.68,48.61,48.66,42302.0,39.6917,39.7244,39.6672,39.708,42302.0
2019-06-14 14:00:00,48.66,48.72,48.66,48.71,23020.0,39.708,39.757,39.708,39.7488,23020.0
2019-06-14 14:10:00,48.71,48.78,48.69,48.78,36964.0,39.7488,39.806,39.7325,39.806,36964.0
2019-06-14 14:20:00,48.77,48.86,48.76,48.84,53919.0,39.7978,39.8712,39.7896,39.8549,53919.0
2019-06-14 14:30:00,48.84,48.85,48.78,48.8,35618.0,39.8549,39.8631,39.806,39.8223,35618.0
2019-06-14 14:40:00,48.8,48.82,48.77,48.79,46096.0,39.8223,39.8386,39.7978,39.8141,46096.0
2019-06-14 14:50:00,48.8,48.8,48.74,48.79,42978.0,39.8223,39.8223,39.7733,39.8141,42978.0
2019-06-14 15:00:00,48.79,48.85,48.77,48.82,53113.0,39.8141,39.8631,39.7978,39.8386,53113.0
2019-06-14 15:10:00,48.82,48.93,48.81,48.91,40615.0,39.8386,39.9284,39.8304,39.912,40615.0
2019-06-14 15:20:00,48.92,48.96,48.88,48.92,43061.0,39.9202,39.9528,39.8876,39.9202,43061.0
2019-06-14 15:30:00,48.91,48.98,48.87,48.98,69585.0,39.912,39.9692,39.8794,39.9692,69585.0
2019-06-14 15:40:00,48.96,48.97,48.79,48.8,140911.0,39.9528,39.961,39.8141,39.8223,140911.0
2019-06-14 15:50:00,48.8,48.92,48.8,48.81,358188.0,39.8223,39.9202,39.8223,39.8304,358188.0
2019-06-17 09:30:00,48.87,48.93,48.61,48.61,87722.0,39.8794,39.9284,39.6672,39.6672,87722.0
2019-06-17 09:40:00,48.61,48.76,48.52,48.73,45211.0,39.6672,39.7896,39.5938,39.7652,45211.0
2019-06-17 09:50:00,48.72,48.86,48.68,48.85,45871.0,39.757,39.8712,39.7244,39.8631,45871.0
2019-06-17 10:00:00,48.85,48.95,48.85,48.9,49386.0,39.8631,39.9447,39.8631,39.9039,49386.0
2019-06-17 10:10:00,48.89,48.89,48.75,48.75,31755.0,39.8957,39.8957,39.7815,39.7815,31755.0
2019-06-17 10:20:00,48.74,48.84,48.74,48.75,26042.0,39.7733,39.8549,39.7733,39.7815,26042.0
2019-06-17 10:30:00,48.75,48.78,48.67,48.67,80958.0,39.7815,39.806,39.7162,39.7162,80958.0
2019-06-17 10:40:00,48.67,48.68,48.53,48.63,94795.0,39.7162,39.7244,39.602,39.6836,94795.0
2019-06-17 10:50:00,48.63,48.69,48.59,48.68,51751.0,39.6836,39.7325,39.6509,39.7244,51751.0
2019-06-17 11:00:00,48.68,48.72,48.65,48.69,83376.0,39.7244,39.757,39.6999,39.7325,83376.0
2019-06-17 11:10:00,48.68,48.71,48.58,48.66,28354.0,39.7244,39.7488,39.6428,39.708,28354.0
2019-06-17 11:20:00,48.67,48.68,48.6,48.62,21684.0,39.7162,39.7244,39.6591,39.6754,21684.0
2019-06-17 11:30:00,48.61,48.65,48.57,48.58,24040.0,39.6672,39.6999,39.6346,39.6428,24040.0
2019-06-17 11:40:00,48.58,48.6,48.5,48.54,53958.0,39.6428,39.6591,39.5775,39.6101,53958.0
2019-06-17 11:50:00,48.55,48.6,48.53,48.57,36369.0,39.6183,39.6591,39.602,39.6346,36369.0
2019-06-17 12:00:00,48.56,48.59,48.51,48.53,34640.0,39.6264,39.6509,39.5856,39.602,34640.0
2019-06-17 12:10:00,48.53,48.56,48.46,48.46,23701.0,39.602,39.6264,39.5448,39.5448,23701.0
2019-06-17 12:20:00,48.47,48.49,48.42,48.45,38938.0,39.553,39.5693,39.5122,39.5367,38938.0
2019-06-17 12:30:00,48.45,48.47,48.43,48.46,23500.0,39.5367,39.553,39.5204,39.5448,23500.0
2019-06-17 12:40:00,48.46,48.53,48.45,48.51,31131.0,39.5448,39.602,39.5367,39.5856,31131.0
2019-06-17 12:50:00,48.52,48.52,48.43,48.44,30403.0,39.5938,39.5938,39.5204,39.5285,30403.0
2019-06-17 13:00:00,48.44,48.45,48.39,48.4,24374.0,39.5285,39.5367,39.4877,39.4959,24374.0
2019-06-17 13:10:00,48.4,48.42,48.37,48.38,32341.0,39.4959,39.5122,39.4714,39.4795,32341.0
2019-06-17 13:20:00,48.39,48.41,48.3,48.31,39789.0,39.4877,39.504,39.4143,39.4224,39789.0
2019-06-17 13:30:00,48.32,48.33,48.27,48.29,43476.0,39.4306,39.4387,39.3898,39.4061,43476.0
2019-06-17 13:40:00,48.29,48.35,48.28,48.3,26837.0,39.4061,39.4551,39.3979,39.4143,26837.0
2019-06-17 13:50:00,48.31,48.34,48.27,48.33,37023.0,39.4224,39.4469,39.3898,39.4387,37023.0
2019-06-17 14:00:00,48.34,48.37,48.29,48.31,28156.0,39.4469,39.4714,39.4061,39.4224,28156.0
2019-06-17 14:10:00,48.32,48.37,48.29,48.36,48916.0,39.4306,39.4714,39.4061,39.4632,48916.0
2019-06-17 14:20:00,48.37,48.39,48.28,48.3,37586.0,39.4714,39.4877,39.3979,39.4143,37586.0
2019-06-17 14:30:00,48.3,48.36,48.3,48.34,19108.0,39.4143,39.4632,39.4143,39.4469,19108.0
2019-06-17 14:40:00,48.34,48.36,48.3,48.32,18765.0,39.4469,39.4632,39.4143,39.4306,18765.0
2019-06-17 14:50:00,48.32,48.34,48.28,48.33,26554.0,39.4306,39.4469,39.3979,39.4387,26554.0
2019-06-17 15:00:00,48.33,48.33,48.27,48.28,36875.0,39.4387,39.4387,39.3898,39.3979,36875.0
2019-06-17 15:10:00,48.28,48.3,48.25,48.27,32949.0,39.3979,39.4143,39.3735,39.3898,32949.0
2019-06-17 15:20:00,48.28,48.3,48.25,48.28,35958.0,39.3979,39.4143,39.3735,39.3979,35958.0
2019-06-17 15:30:00,48.27,48.29,48.22,48.24,85679.0,39.3898,39.4061,39.349,39.3653,85679.0
2019-06-17 15:40:00,48.24,48.25,48.16,48.21,71515.0,39.3653,39.3735,39.3,39.3408,71515.0
2019-06-17 15:50:00,48.21,48.34,48.17,48.34,611893.0,39.3408,39.4469,39.3082,39.4469,611893.0
2019-06-18 09:30:00,48.35,48.52,48.15,48.45,110763.0,39.4551,39.5938,39.2919,39.5367,110763.0
2019-06-18 09:40:00,48.46,48.81,48.42,48.8,89894.0,39.5448,39.8304,39.5122,39.8223,89894.0
2019-06-18 09:50:00,48.81,48.82,48.59,48.75,195094.0,39.8304,39.8386,39.6509,39.7815,195094.0
2019-06-18 10:00:00,48.73,48.95,48.7,48.94,83450.0,39.7652,39.9447,39.7407,39.9365,83450.0
2019-06-18 10:10:00,48.94,48.99,48.87,48.88,58740.0,39.9365,39.9773,39.8794,39.8876,58740.0
2019-06-18 10:20:00,48.88,48.95,48.86,48.94,45457.0,39.8876,39.9447,39.8712,39.9365,45457.0
2019-06-18 10:30:00,48.95,49.0,48.89,48.92,63508.0,39.9447,39.9855,39.8957,39.9202,63508.0
2019-06-18 10:40:00,48.91,48.96,48.89,48.95,52851.0,39.912,39.9528,39.8957,39.9447,52851.0
2019-06-18 10:50:00,48.95,48.98,48.88,48.91,42993.0,39.9447,39.9692,39.8876,39.912,42993.0
2019-06-18 11:00:00,48.92,48.97,48.86,48.89,57515.0,39.9202,39.961,39.8712,39.8957,57515.0
2019-06-18 11:10:00,48.9,48.91,48.84,48.85,48752.0,39.9039,39.912,39.8549,39.8631,48752.0
2019-06-18 11:20:00,48.85,48.89,48.7,48.81,57368.0,39.8631,39.8957,39.7407,39.8304,57368.0
2019-06-18 11:30:00,48.81,48.83,48.72,48.8,33804.0,39.8304,39.8468,39.757,39.8223,33804.0
2019-06-18 11:40:00,48.81,48.87,48.79,48.81,133945.0,39.8304,39.8794,39.8141,39.8304,133945.0
2019-06-18 11:50:00,48.82,48.85,48.75,48.76,65428.0,39.8386,39.8631,39.7815,39.7896,65428.0
2019-06-18 12:00:00,48.76,48.81,48.75,48.8,35302.0,39.7896,39.8304,39.7815,39.8223,35302.0
2019-06-18 12:10:00,48.8,48.81,48.71,48.74,62168.0,39.8223,39.8304,39.7488,39.7733,62168.0
2019-06-18 12:20:00,48.74,48.82,48.72,48.8,37820.0,39.7733,39.8386,39.757,39.8223,37820.0
2019-06-18 12:30:00,48.79,48.82,48.76,48.81,19446.0,39.8141,39.8386,39.7896,39.8304,19446.0
2019-06-18 12:40:00,48.81,48.85,48.76,48.77,13163.0,39.8304,39.8631,39.7896,39.7978,13163.0
2019-06-18 12:50:00,48.77,48.78,48.7,48.73,49148.0,39.7978,39.806,39.7407,39.7652,49148.0
2019-06-18 13:00:00,48.72,48.75,48.66,48.72,29471.0,39.757,39.7815,39.708,39.757,29471.0
2019-06-18 13:10:00,48.73,48.76,48.71,48.74,20555.0,39.7652,39.7896,39.7488,39.7733,20555.0
2019-06-18 13:20:00,48.73,48.74,48.61,48.66,165963.0,39.7652,39.7733,39.6672,39.708,165963.0
2019-06-18 13:30:00,48.66,48.69,48.63,48.65,35724.0,39.708,39.7325,39.6836,39.6999,35724.0
2019-06-18 13:40:00,48.65,48.68,48.62,48.64,51936.0,39.6999,39.7244,39.6754,39.6917,51936.0
2019-06-18 13:50:00,48.64,48.78,48.64,48.74,32120.0,39.6917,39.806,39.6917,39.7733,32120.0
2019-06-18 14:00:00,48.76,48.79,48.73,48.77,42170.0,39.7896,39.8141,39.7652,39.7978,42170.0
2019-06-18 14:10:00,48.77,48.82,48.76,48.8,44165.0,39.7978,39.8386,39.7896,39.8223,44165.0
2019-06-18 14:20:00,48.81,48.85,48.8,48.82,49810.0,39.8304,39.8631,39.8223,39.8386,49810.0
2019-06-18 14:30:00,48.82,48.84,48.75,48.76,35601.0,39.8386,39.8549,39.7815,39.7896,35601.0
2019-06-18 14:40:00,48.76,48.8,48.73,48.74,30678.0,39.7896,39.8223,39.7652,39.7733,30678.0
2019-06-18 14:50:00,48.75,48.79,48.72,48.78,85078.0,39.7815,39.8141,39.757,39.806,85078.0
2019-06-18 15:00:00,48.77,48.79,48.73,48.76,49456.0,39.7978,39.8141,39.7652,39.7896,49456.0
2019-06-18 15:10:00,48.76,48.81,48.74,48.79,61247.0,39.7896,39.8304,39.7733,39.8141,61247.0
2019-06-18 15:20:00,48.78,48.81,48.73,48.79,56157.0,39.806,39.8304,39.7652,39.8141,56157.0
2019-06-18 15:30:00,48.78,48.79,48.72,48.73,115165.0,39.806,39.8141,39.757,39.7652,115165.0
2019-06-18 15:40:00,48.72,48.76,48.68,48.69,108310.0,39.757,39.7896,39.7244,39.7325,108310.0
2019-06-18 15:50:00,48.68,48.74,48.62,48.72,294112.0,39.7244,39.7733,39.6754,39.757,294112.0
2019-06-19 09:30:00,49.04,49.5,48.96,49.17,312877.0,40.0181,40.3935,39.9528,40.1242,312877.0
2019-06-19 09:40:00,49.16,49.34,48.98,49.05,196314.0,40.1161,40.2629,39.9692,40.0263,196314.0
2019-06-19 09:50:00,49.01,49.07,48.94,48.95,129021.0,39.9936,40.0426,39.9365,39.9447,129021.0
2019-06-19 10:00:00,48.98,49.12,48.98,49.09,55441.0,39.9692,40.0834,39.9692,40.0589,55441.0
2019-06-19 10:10:00,49.1,49.1,48.95,48.97,35492.0,40.0671,40.0671,39.9447,39.961,35492.0
2019-06-19 10:20:00,48.98,49.07,48.96,49.07,48334.0,39.9692,40.0426,39.9528,40.0426,48334.0
2019-06-19 10:30:00,49.07,49.09,48.96,49.07,57372.0,40.0426,40.0589,39.9528,40.0426,57372.0
2019-06-19 10:40:00,49.07,49.07,48.9,48.91,43225.0,40.0426,40.0426,39.9039,39.912,43225.0
2019-06-19 10:50:00,48.89,48.97,48.88,48.94,34328.0,39.8957,39.961,39.8876,39.9365,34328.0
2019-06-19 11:00:00,48.94,49.0,48.87,48.88,117028.0,39.9365,39.9855,39.8794,39.8876,117028.0
2019-06-19 11:10:00,48.88,49.02,48.84,48.99,40958.0,39.8876,40.0018,39.8549,39.9773,40958.0
2019-06-19 11:20:00,49.0,49.02,48.94,48.95,29287.0,39.9855,40.0018,39.9365,39.9447,29287.0
2019-06-19 11:30:00,48.96,49.0,48.91,48.95,30656.0,39.9528,39.9855,39.912,39.9447,30656.0
2019-06-19 11:40:00,48.94,49.05,48.94,49.0,18308.0,39.9365,40.0263,39.9365,39.9855,18308.0
2019-06-19 11:50:00,49.01,49.05,48.98,49.02,28381.0,39.9936,40.0263,39.9692,40.0018,28381.0
2019-06-19 12:00:00,49.01,49.04,48.96,49.03,21936.0,39.9936,40.0181,39.9528,40.01,21936.0
2019-06-19 12:10:00,49.02,49.03,48.98,49.01,30863.0,40.0018,40.01,39.9692,39.9936,30863.0
2019-06-19 12:20:00,49.01,49.02,48.95,48.98,30445.0,39.9936,40.0018,39.9447,39.9692,30445.0
2019-06-19 12:30:00,48.97,48.98,48.92,48.97,23371.0,39.961,39.9692,39.9202,39.961,23371.0
2019-06-19 12:40:00,48.97,49.0,48.96,48.98,24881.0,39.961,39.9855,39.9528,39.9692,24881.0
2019-06-19 12:50:00,48.97,48.98,48.95,48.97,17238.0,39.961,39.9692,39.9447,39.961,17238.0
2019-06-19 13:00:00,48.98,49.02,48.95,49.01,35927.0,39.9692,40.0018,39.9447,39.9936,35927.0
2019-06-19 13:10:00,49.0,49.0,48.95,48.99,21843.0,39.9855,39.9855,39.9447,39.9773,21843.0
2019-06-19 13:20:00,48.99,49.01,48.98,49.0,25358.0,39.9773,39.9936,39.9692,39.9855,25358.0
2019-06-19 13:30:00,49.0,49.06,48.99,49.04,37731.0,39.9855,40.0344,39.9773,40.0181,37731.0
2019-06-19 13:40:00,49.04,49.04,48.99,49.02,32954.0,40.0181,40.0181,39.9773,40.0018,32954.0
2019-06-19 13:50:00,49.02,49.09,48.99,49.03,36206.0,40.0018,40.0589,39.9773,40.01,36206.0
2019-06-19 14:00:00,49.04,49.05,48.7,48.72,218375.0,40.0181,40.0263,39.7407,39.757,218375.0
2019-06-19 14:10:00,48.73,48.82,48.69,48.77,131590.0,39.7652,39.8386,39.7325,39.7978,131590.0
2019-06-19 14:20:00,48.78,48.8,48.56,48.61,96748.0,39.806,39.8223,39.6264,39.6672,96748.0
2019-06-19 14:30:00,48.62,48.7,48.57,48.57,79565.0,39.6754,39.7407,39.6346,39.6346,79565.0
2019-06-19 14:40:00,48.58,48.71,48.52,48.66,57520.0,39.6428,39.7488,39.5938,39.708,57520.0
2019-06-19 14:50:00,48.68,48.71,48.61,48.64,84894.0,39.7244,39.7488,39.6672,39.6917,84894.0
2019-06-19 15:00:00,48.65,48.84,48.63,48.82,108144.0,39.6999,39.8549,39.6836,39.8386,108144.0
2019-06-19 15:10:00,48.83,48.88,48.8,48.84,45928.0,39.8468,39.8876,39.8223,39.8549,45928.0
2019-06-19 15:20:00,48.85,48.86,48.76,48.78,55046.0,39.8631,39.8712,39.7896,39.806,55046.0
2019-06-19 15:30:00,48.78,48.82,48.67,48.67,73489.0,39.806,39.8386,39.7162,39.7162,73489.0
2019-06-19 15:40:00,48.67,48.8,48.65,48.74,115391.0,39.7162,39.8223,39.6999,39.7733,115391.0
2019-06-19 15:50:00,48.75,48.8,48.69,48.74,347066.0,39.7815,39.8223,39.7325,39.7733,347066.0
2019-06-20 09:30:00,49.11,49.19,48.65,48.67,137896.0,40.0753,40.1405,39.6999,39.7162,137896.0
2019-06-20 09:40:00,48.67,48.78,48.66,48.7,80000.0,39.7162,39.806,39.708,39.7407,80000.0
2019-06-20 09:50:00,48.7,48.8,48.67,48.67,67470.0,39.7407,39.8223,39.7162,39.7162,67470.0
2019-06-20 10:00:00,48.67,48.82,48.66,48.74,65927.0,39.7162,39.8386,39.708,39.7733,65927.0
2019-06-20 10:10:00,48.73,48.85,48.72,48.73,53338.0,39.7652,39.8631,39.757,39.7652,53338.0
2019-06-20 10:20:00,48.72,48.8,48.69,48.74,41422.0,39.757,39.8223,39.7325,39.7733,41422.0
2019-06-20 10:30:00,48.75,48.79,48.71,48.77,213305.0,39.7815,39.8141,39.7488,39.7978,213305.0
2019-06-20 10:40:00,48.76,48.77,48.67,48.75,125435.0,39.7896,39.7978,39.7162,39.7815,125435.0
2019-06-20 10:50:00,48.75,48.78,48.64,48.64,94060.0,39.7815,39.806,39.6917,39.6917,94060.0
2019-06-20 11:00:00,48.65,48.7,48.64,48.66,24759.0,39.6999,39.7407,39.6917,39.708,24759.0
2019-06-20 11:10:00,48.66,48.68,48.54,48.59,58737.0,39.708,39.7244,39.6101,39.6509,58737.0
2019-06-20 11:20:00,48.6,48.61,48.51,48.54,86807.0,39.6591,39.6672,39.5856,39.6101,86807.0
2019-06-20 11:30:00,48.53,48.64,48.53,48.59,68416.0,39.602,39.6917,39.602,39.6509,68416.0
2019-06-20 11:40:00,48.59,48.73,48.59,48.71,57562.0,39.6509,39.7652,39.6509,39.7488,57562.0
2019-06-20 11:50:00,48.7,48.76,48.67,48.68,57085.0,39.7407,39.7896,39.7162,39.7244,57085.0
2019-06-20 12:00:00,48.69,48.71,48.63,48.67,58688.0,39.7325,39.7488,39.6836,39.7162,58688.0
2019-06-20 12:10:00,48.66,48.66,48.52,48.56,51283.0,39.708,39.708,39.5938,39.6264,51283.0
2019-06-20 12:20:00,48.55,48.68,48.52,48.67,73972.0,39.6183,39.7244,39.5938,39.7162,73972.0
2019-06-20 12:30:00,48.67,48.7,48.63,48.66,25424.0,39.7162,39.7407,39.6836,39.708,25424.0
2019-06-20 12:40:00,48.66,48.73,48.65,48.72,31275.0,39.708,39.7652,39.6999,39.757,31275.0
2019-06-20 12:50:00,48.73,48.82,48.69,48.81,46880.0,39.7652,39.8386,39.7325,39.8304,46880.0
2019-06-20 13:00:00,48.81,48.86,48.79,48.84,34455.0,39.8304,39.8712,39.8141,39.8549,34455.0
2019-06-20 13:10:00,48.84,48.9,48.82,48.88,40192.0,39.8549,39.9039,39.8386,39.8876,40192.0
2019-06-20 13:20:00,48.88,48.93,48.86,48.91,48182.0,39.8876,39.9284,39.8712,39.912,48182.0
2019-06-20 13:30:00,48.9,48.91,48.86,48.88,32631.0,39.9039,39.912,39.8712,39.8876,32631.0
2019-06-20 13:40:00,48.88,48.93,48.88,48.93,20055.0,39.8876,39.9284,39.8876,39.9284,20055.0
2019-06-20 13:50:00,48.93,48.95,48.9,48.94,25994.0,39.9284,39.9447,39.9039,39.9365,25994.0
2019-06-20 14:00:00,48.94,49.04,48.92,49.03,42248.0,39.9365,40.0181,39.9202,40.01,42248.0
2019-06-20 14:10:00,49.03,49.09,49.0,49.08,46688.0,40.01,40.0589,39.9855,40.0508,46688.0
2019-06-20 14:20:00,49.08,49.15,49.06,49.15,52008.0,40.0508,40.1079,40.0344,40.1079,52008.0
2019-06-20 14:30:00,49.14,49.25,49.14,49.24,75333.0,40.0997,40.1895,40.0997,40.1813,75333.0
2019-06-20 14:40:00,49.24,49.31,49.21,49.25,95552.0,40.1813,40.2385,40.1569,40.1895,95552.0
2019-06-20 14:50:00,49.25,49.31,49.21,49.29,57901.0,40.1895,40.2385,40.1569,40.2221,57901.0
2019-06-20 15:00:00,49.29,49.29,49.17,49.23,54191.0,40.2221,40.2221,40.1242,40.1732,54191.0
2019-06-20 15:10:00,49.24,49.34,49.24,49.32,55119.0,40.1813,40.2629,40.1813,40.2466,55119.0
2019-06-20 15:20:00,49.31,49.39,49.31,49.37,57633.0,40.2385,40.3037,40.2385,40.2874,57633.0
2019-06-20 15:30:00,49.37,49.4,49.33,49.37,74571.0,40.2874,40.3119,40.2548,40.2874,74571.0
2019-06-20 15:40:00,49.38,49.41,49.35,49.4,149971.0,40.2956,40.3201,40.2711,40.3119,149971.0
2019-06-20 15:50:00,49.4,49.48,49.33,49.36,463141.0,40.3119,40.3772,40.2548,40.2793,463141.0
2019-06-21 09:30:00,49.37,49.42,49.23,49.25,737968.0,40.2874,40.3282,40.1732,40.1895,737968.0
2019-06-21 09:40:00,49.25,49.38,49.19,49.2,43291.0,40.1895,40.2956,40.1405,40.1487,43291.0
2019-06-21 09:50:00,49.2,49.32,49.16,49.28,51501.0,40.1487,40.2466,40.1161,40.214,51501.0
2019-06-21 10:00:00,49.28,49.34,49.21,49.34,61441.0,40.214,40.2629,40.1569,40.2629,61441.0
2019-06-21 10:10:00,49.34,49.4,49.29,49.34,41576.0,40.2629,40.3119,40.2221,40.2629,41576.0
2019-06-21 10:20:00,49.34,49.43,49.33,49.4,69289.0,40.2629,40.3364,40.2548,40.3119,69289.0
2019-06-21 10:30:00,49.4,49.4,49.25,49.27,32730.0,40.3119,40.3119,40.1895,40.2058,32730.0
2019-06-21 10:40:00,49.27,49.37,49.27,49.35,68562.0,40.2058,40.2874,40.2058,40.2711,68562.0
2019-06-21 10:50:00,49.35,49.36,49.3,49.33,40392.0,40.2711,40.2793,40.2303,40.2548,40392.0
2019-06-21 11:00:00,49.34,49.49,49.33,49.44,72284.0,40.2629,40.3853,40.2548,40.3445,72284.0
2019-06-21 11:10:00,49.43,49.47,49.34,49.47,86341.0,40.3364,40.369,40.2629,40.369,86341.0
2019-06-21 11:20:00,49.47,49.53,49.41,49.48,58464.0,40.369,40.418,40.3201,40.3772,58464.0
2019-06-21 11:30:00,49.47,49.54,49.45,49.47,45778.0,40.369,40.4261,40.3527,40.369,45778.0
2019-06-21 11:40:00,49.48,49.5,49.39,49.4,34554.0,40.3772,40.3935,40.3037,40.3119,34554.0
2019-06-21 11:50:00,49.4,49.44,49.38,49.42,32193.0,40.3119,40.3445,40.2956,40.3282,32193.0
2019-06-21 12:00:00,49.41,49.43,49.37,49.4,22361.0,40.3201,40.3364,40.2874,40.3119,22361.0
2019-06-21 12:10:00,49.4,49.41,49.3,49.31,48136.0,40.3119,40.3201,40.2303,40.2385,48136.0
2019-06-21 12:20:00,49.31,49.33,49.28,49.29,41660.0,40.2385,40.2548,40.214,40.2221,41660.0
2019-06-21 12:30:00,49.29,49.29,49.21,49.29,80424.0,40.2221,40.2221,40.1569,40.2221,80424.0
2019-06-21 12:40:00,49.28,49.3,49.24,49.27,42771.0,40.214,40.2303,40.1813,40.2058,42771.0
2019-06-21 12:50:00,49.27,49.28,49.21,49.22,26562.0,40.2058,40.214,40.1569,40.165,26562.0
2019-06-21 13:00:00,49.23,49.24,49.14,49.15,27962.0,40.1732,40.1813,40.0997,40.1079,27962.0
2019-06-21 13:10:00,49.15,49.17,49.11,49.12,30258.0,40.1079,40.1242,40.0753,40.0834,30258.0
2019-06-21 13:20:00,49.13,49.19,49.11,49.18,30430.0,40.0916,40.1405,40.0753,40.1324,30430.0
2019-06-21 13:30:00,49.18,49.18,49.11,49.14,27037.0,40.1324,40.1324,40.0753,40.0997,27037.0
2019-06-21 13:40:00,49.14,49.15,49.11,49.12,49508.0,40.0997,40.1079,40.0753,40.0834,49508.0
2019-06-21 13:50:00,49.12,49.15,49.11,49.12,28359.0,40.0834,40.1079,40.0753,40.0834,28359.0
2019-06-21 14:00:00,49.12,49.16,49.08,49.12,33395.0,40.0834,40.1161,40.0508,40.0834,33395.0
2019-06-21 14:10:00,49.11,49.11,49.04,49.09,30783.0,40.0753,40.0753,40.0181,40.0589,30783.0
2019-06-21 14:20:00,49.09,49.1,49.03,49.05,35368.0,40.0589,40.0671,40.01,40.0263,35368.0
2019-06-21 14:30:00,49.06,49.07,48.97,48.97,34474.0,40.0344,40.0426,39.961,39.961,34474.0
2019-06-21 14:40:00,48.98,49.02,48.96,49.01,31170.0,39.9692,40.0018,39.9528,39.9936,31170.0
2019-06-21 14:50:00,49.01,49.03,48.98,49.03,34586.0,39.9936,40.01,39.9692,40.01,34586.0
2019-06-21 15:00:00,49.03,49.12,48.99,49.12,72474.0,40.01,40.0834,39.9773,40.0834,72474.0
2019-06-21 15:10:00,49.12,49.18,49.08,49.11,63139.0,40.0834,40.1324,40.0508,40.0753,63139.0
2019-06-21 15:20:00,49.11,49.11,49.02,49.05,54072.0,40.0753,40.0753,40.0018,40.0263,54072.0
2019-06-21 15:30:00,49.04,49.1,49.01,49.09,96799.0,40.0181,40.0671,39.9936,40.0589,96799.0
2019-06-21 15:40:00,49.1,49.19,49.05,49.07,160634.0,40.0671,40.1405,40.0263,40.0426,160634.0
2019-06-21 15:50:00,49.07,49.07,48.87,48.92,688086.0,40.0426,40.0426,39.8794,39.9202,688086.0
2019-06-24 09:30:00,48.9,49.05,48.79,49.04,105103.0,39.9039,40.0263,39.8141,40.0181,105103.0
2019-06-24 09:40:00,49.05,49.31,49.05,49.24,45821.0,40.0263,40.2385,40.0263,40.1813,45821.0
2019-06-24 09:50:00,49.23,49.33,49.2,49.3,41373.0,40.1732,40.2548,40.1487,40.2303,41373.0
2019-06-24 10:00:00,49.29,49.31,49.2,49.29,41368.0,40.2221,40.2385,40.1487,40.2221,41368.0
2019-06-24 10:10:00,49.29,49.34,49.22,49.3,69090.0,40.2221,40.2629,40.165,40.2303,69090.0
2019-06-24 10:20:00,49.29,49.34,49.26,49.29,35070.0,40.2221,40.2629,40.1977,40.2221,35070.0
2019-06-24 10:30:00,49.29,49.31,49.24,49.26,39843.0,40.2221,40.2385,40.1813,40.1977,39843.0
2019-06-24 10:40:00,49.26,49.27,49.16,49.17,53771.0,40.1977,40.2058,40.1161,40.1242,53771.0
2019-06-24 10:50:00,49.17,49.19,49.1,49.17,41405.0,40.1242,40.1405,40.0671,40.1242,41405.0
2019-06-24 11:00:00,49.17,49.28,49.15,49.23,77184.0,40.1242,40.214,40.1079,40.1732,77184.0
2019-06-24 11:10:00,49.23,49.27,49.15,49.15,29480.0,40.1732,40.2058,40.1079,40.1079,29480.0
2019-06-24 11:20:00,49.15,49.22,49.13,49.22,27797.0,40.1079,40.165,40.0916,40.165,27797.0
2019-06-24 11:30:00,49.22,49.32,49.2,49.3,61001.0,40.165,40.2466,40.1487,40.2303,61001.0
2019-06-24 11:40:00,49.31,49.34,49.24,49.27,35597.0,40.2385,40.2629,40.1813,40.2058,35597.0
2019-06-24 11:50:00,49.28,49.29,49.19,49.21,36809.0,40.214,40.2221,40.1405,40.1569,36809.0
2019-06-24 12:00:00,49.22,49.23,49.14,49.15,29873.0,40.165,40.1732,40.0997,40.1079,29873.0
2019-06-24 12:10:00,49.15,49.17,49.11,49.12,35273.0,40.1079,40.1242,40.0753,40.0834,35273.0
2019-06-24 12:20:00,49.13,49.14,49.05,49.06,30090.0,40.0916,40.0997,40.0263,40.0344,30090.0
2019-06-24 12:30:00,49.06,49.06,48.99,48.99,29115.0,40.0344,40.0344,39.9773,39.9773,29115.0
2019-06-24 12:40:00,48.98,49.0,48.94,49.0,28550.0,39.9692,39.9855,39.9365,39.9855,28550.0
2019-06-24 12:50:00,49.0,49.04,48.99,49.0,19951.0,39.9855,40.0181,39.9773,39.9855,19951.0
2019-06-24 13:00:00,49.0,49.01,48.96,48.97,28644.0,39.9855,39.9936,39.9528,39.961,28644.0
2019-06-24 13:10:00,48.97,49.0,48.94,48.97,26811.0,39.961,39.9855,39.9365,39.961,26811.0
2019-06-24 13:20:00,48.97,49.03,48.96,49.01,20215.0,39.961,40.01,39.9528,39.9936,20215.0
2019-06-24 13:30:00,49.01,49.05,48.96,49.04,27285.0,39.9936,40.0263,39.9528,40.0181,27285.0
2019-06-24 13:40:00,49.04,49.07,49.02,49.04,29853.0,40.0181,40.0426,40.0018,40.0181,29853.0
2019-06-24 13:50:00,49.03,49.07,48.98,49.04,37062.0,40.01,40.0426,39.9692,40.0181,37062.0
2019-06-24 14:00:00,49.05,49.12,49.03,49.11,36472.0,40.0263,40.0834,40.01,40.0753,36472.0
2019-06-24 14:10:00,49.1,49.13,49.07,49.09,27202.0,40.0671,40.0916,40.0426,40.0589,27202.0
2019-06-24 14:20:00,49.09,49.11,49.07,49.09,30302.0,40.0589,40.0753,40.0426,40.0589,30302.0
2019-06-24 14:30:00,49.09,49.1,49.06,49.06,24409.0,40.0589,40.0671,40.0344,40.0344,24409.0
2019-06-24 14:40:00,49.06,49.08,49.05,49.06,38473.0,40.0344,40.0508,40.0263,40.0344,38473.0
2019-06-24 14:50:00,49.07,49.09,49.05,49.06,40484.0,40.0426,40.0589,40.0263,40.0344,40484.0
2019-06-24 15:00:00,49.07,49.1,49.05,49.06,49543.0,40.0426,40.0671,40.0263,40.0344,49543.0
2019-06-24 15:10:00,49.07,49.16,49.05,49.1,30985.0,40.0426,40.1161,40.0263,40.0671,30985.0
2019-06-24 15:20:00,49.11,49.15,49.09,49.12,40223.0,40.0753,40.1079,40.0589,40.0834,40223.0
2019-06-24 15:30:00,49.12,49.13,49.06,49.09,63061.0,40.0834,40.0916,40.0344,40.0589,63061.0
2019-06-24 15:40:00,49.08,49.1,49.02,49.03,111891.0,40.0508,40.0671,40.0018,40.01,111891.0
2019-06-24 15:50:00,49.02,49.09,48.96,49.08,417912.0,40.0018,40.0589,39.9528,40.0508,417912.0
2019-06-25 09:30:00,49.01,49.03,48.66,48.66,105071.0,39.9936,40.01,39.708,39.708,105071.0
2019-06-25 09:40:00,48.66,48.85,48.64,48.73,70079.0,39.708,39.8631,39.6917,39.7652,70079.0
2019-06-25 09:50:00,48.73,48.85,48.63,48.67,55199.0,39.7652,39.8631,39.6836,39.7162,55199.0
2019-06-25 10:00:00,48.67,48.74,48.65,48.7,63725.0,39.7162,39.7733,39.6999,39.7407,63725.0
2019-06-25 10:10:00,48.71,48.71,48.56,48.58,56978.0,39.7488,39.7488,39.6264,39.6428,56978.0
2019-06-25 10:20:00,48.57,48.64,48.51,48.59,92630.0,39.6346,39.6917,39.5856,39.6509,92630.0
2019-06-25 10:30:00,48.59,48.64,48.56,48.6,108396.0,39.6509,39.6917,39.6264,39.6591,108396.0
2019-06-25 10:40:00,48.6,48.66,48.54,48.56,71910.0,39.6591,39.708,39.6101,39.6264,71910.0
2019-06-25 10:50:00,48.56,48.62,48.55,48.58,37880.0,39.6264,39.6754,39.6183,39.6428,37880.0
2019-06-25 11:00:00,48.59,48.62,48.46,48.48,186409.0,39.6509,39.6754,39.5448,39.5612,186409.0
2019-06-25 11:10:00,48.5,48.79,48.49,48.77,127422.0,39.5775,39.8141,39.5693,39.7978,127422.0
2019-06-25 11:20:00,48.78,48.96,48.77,48.91,74785.0,39.806,39.9528,39.7978,39.912,74785.0
2019-06-25 11:30:00,48.91,49.0,48.88,49.0,73266.0,39.912,39.9855,39.8876,39.9855,73266.0
2019-06-25 11:40:00,49.0,49.0,48.91,48.93,45911.0,39.9855,39.9855,39.912,39.9284,45911.0
2019-06-25 11:50:00,48.93,48.96,48.91,48.94,20544.0,39.9284,39.9528,39.912,39.9365,20544.0
2019-06-25 12:00:00,48.94,48.98,48.93,48.96,37567.0,39.9365,39.9692,39.9284,39.9528,37567.0
2019-06-25 12:10:00,48.96,48.98,48.92,48.93,18919.0,39.9528,39.9692,39.9202,39.9284,18919.0
2019-06-25 12:20:00,48.93,48.93,48.89,48.91,24715.0,39.9284,39.9284,39.8957,39.912,24715.0
2019-06-25 12:30:00,48.92,48.93,48.88,48.92,34700.0,39.9202,39.9284,39.8876,39.9202,34700.0
2019-06-25 12:40:00,48.91,48.97,48.89,48.97,41502.0,39.912,39.961,39.8957,39.961,41502.0
2019-06-25 12:50:00,48.97,48.98,48.91,48.92,24875.0,39.961,39.9692,39.912,39.9202,24875.0
2019-06-25 13:00:00,48.93,48.94,48.85,48.93,32027.0,39.9284,39.9365,39.8631,39.9284,32027.0
2019-06-25 13:10:00,48.93,48.99,48.92,48.97,31102.0,39.9284,39.9773,39.9202,39.961,31102.0
2019-06-25 13:20:00,48.96,48.98,48.93,48.95,41209.0,39.9528,39.9692,39.9284,39.9447,41209.0
2019-06-25 13:30:00,48.94,49.03,48.93,49.03,51004.0,39.9365,40.01,39.9284,40.01,51004.0
2019-06-25 13:40:00,49.03,49.03,48.94,48.94,32313.0,40.01,40.01,39.9365,39.9365,32313.0
2019-06-25 13:50:00,48.94,48.97,48.89,48.91,29114.0,39.9365,39.961,39.8957,39.912,29114.0
2019-06-25 14:00:00,48.91,48.95,48.89,48.91,33115.0,39.912,39.9447,39.8957,39.912,33115.0
2019-06-25 14:10:00,48.91,48.95,48.87,48.91,28677.0,39.912,39.9447,39.8794,39.912,28677.0
2019-06-25 14:20:00,48.91,48.91,48.82,48.85,48420.0,39.912,39.912,39.8386,39.8631,48420.0
2019-06-25 14:30:00,48.84,48.87,48.78,48.8,71835.0,39.8549,39.8794,39.806,39.8223,71835.0
2019-06-25 14:40:00,48.8,48.88,48.78,48.88,111692.0,39.8223,39.8876,39.806,39.8876,111692.0
2019-06-25 14:50:00,48.88,48.92,48.83,48.89,54296.0,39.8876,39.9202,39.8468,39.8957,54296.0
2019-06-25 15:00:00,48.89,48.93,48.85,48.91,54873.0,39.8957,39.9284,39.8631,39.912,54873.0
2019-06-25 15:10:00,48.91,48.92,48.79,48.83,51371.0,39.912,39.9202,39.8141,39.8468,51371.0
2019-06-25 15:20:00,48.83,48.95,48.82,48.91,107425.0,39.8468,39.9447,39.8386,39.912,107425.0
2019-06-25 15:30:00,48.91,48.95,48.82,48.91,149879.0,39.912,39.9447,39.8386,39.912,149879.0
2019-06-25 15:40:00,48.91,48.92,48.71,48.75,173659.0,39.912,39.9202,39.7488,39.7815,173659.0
2019-06-25 15:50:00,48.75,48.75,48.63,48.73,734386.0,39.7815,39.7815,39.6836,39.7652,734386.0
2019-06-26 09:30:00,48.92,48.92,48.56,48.69,88847.0,39.9202,39.9202,39.6264,39.7325,88847.0
2019-06-26 09:40:00,48.66,48.75,48.49,48.52,44404.0,39.708,39.7815,39.5693,39.5938,44404.0
2019-06-26 09:50:00,48.53,48.65,48.47,48.64,108639.0,39.602,39.6999,39.553,39.6917,108639.0
2019-06-26 10:00:00,48.66,48.83,48.65,48.8,84630.0,39.708,39.8468,39.6999,39.8223,84630.0
2019-06-26 10:10:00,48.81,48.92,48.75,48.9,109686.0,39.8304,39.9202,39.7815,39.9039,109686.0
2019-06-26 10:20:00,48.89,48.91,48.8,48.87,59530.0,39.8957,39.912,39.8223,39.8794,59530.0
2019-06-26 10:30:00,48.88,48.91,48.84,48.87,62341.0,39.8876,39.912,39.8549,39.8794,62341.0
2019-06-26 10:40:00,48.85,48.91,48.84,48.9,60813.0,39.8631,39.912,39.8549,39.9039,60813.0
2019-06-26 10:50:00,48.89,48.98,48.84,48.97,57744.0,39.8957,39.9692,39.8549,39.961,57744.0
2019-06-26 11:00:00,48.98,49.12,48.97,49.03,91207.0,39.9692,40.0834,39.961,40.01,91207.0
2019-06-26 11:10:00,49.03,49.05,48.92,48.92,109750.0,40.01,40.0263,39.9202,39.9202,109750.0
2019-06-26 11:20:00,48.91,48.91,48.78,48.82,66797.0,39.912,39.912,39.806,39.8386,66797.0
2019-06-26 11:30:00,48.82,48.93,48.82,48.9,40792.0,39.8386,39.9284,39.8386,39.9039,40792.0
2019-06-26 11:40:00,48.89,48.93,48.82,48.89,41127.0,39.8957,39.9284,39.8386,39.8957,41127.0
2019-06-26 11:50:00,48.89,48.89,48.82,48.84,43092.0,39.8957,39.8957,39.8386,39.8549,43092.0
2019-06-26 12:00:00,48.85,48.87,48.77,48.87,20816.0,39.8631,39.8794,39.7978,39.8794,20816.0
2019-06-26 12:10:00,48.88,48.91,48.85,48.88,38137.0,39.8876,39.912,39.8631,39.8876,38137.0
2019-06-26 12:20:00,48.87,48.87,48.8,48.84,41746.0,39.8794,39.8794,39.8223,39.8549,41746.0
2019-06-26 12:30:00,48.84,48.87,48.8,48.83,50645.0,39.8549,39.8794,39.8223,39.8468,50645.0
2019-06-26 12:40:00,48.82,48.89,48.81,48.81,25944.0,39.8386,39.8957,39.8304,39.8304,25944.0
2019-06-26 12:50:00,48.82,48.83,48.78,48.8,22946.0,39.8386,39.8468,39.806,39.8223,22946.0
2019-06-26 13:00:00,48.8,48.81,48.72,48.76,27915.0,39.8223,39.8304,39.757,39.7896,27915.0
2019-06-26 13:10:00,48.76,48.78,48.73,48.74,22952.0,39.7896,39.806,39.7652,39.7733,22952.0
2019-06-26 13:20:00,48.73,48.76,48.7,48.71,26661.0,39.7652,39.7896,39.7407,39.7488,26661.0
2019-06-26 13:30:00,48.71,48.77,48.66,48.75,52335.0,39.7488,39.7978,39.708,39.7815,52335.0
2019-06-26 13:40:00,48.75,48.81,48.72,48.8,21480.0,39.7815,39.8304,39.757,39.8223,21480.0
2019-06-26 13:50:00,48.81,48.81,48.76,48.79,35176.0,39.8304,39.8304,39.7896,39.8141,35176.0
2019-06-26 14:00:00,48.79,48.85,48.79,48.81,53726.0,39.8141,39.8631,39.8141,39.8304,53726.0
2019-06-26 14:10:00,48.81,48.91,48.81,48.9,32375.0,39.8304,39.912,39.8304,39.9039,32375.0
2019-06-26 14:20:00,48.9,48.92,48.86,48.9,28546.0,39.9039,39.9202,39.8712,39.9039,28546.0
2019-06-26 14:30:00,48.9,48.92,48.86,48.91,29888.0,39.9039,39.9202,39.8712,39.912,29888.0
2019-06-26 14:40:00,48.91,48.93,48.85,48.91,37593.0,39.912,39.9284,39.8631,39.912,37593.0
2019-06-26 14:50:00,48.91,49.0,48.88,49.0,75057.0,39.912,39.9855,39.8876,39.9855,75057.0
2019-06-26 15:00:00,49.0,49.04,48.97,48.97,105908.0,39.9855,40.0181,39.961,39.961,105908.0
2019-06-26 15:10:00,48.97,48.98,48.88,48.91,66860.0,39.961,39.9692,39.8876,39.912,66860.0
2019-06-26 15:20:00,48.9,48.94,48.89,48.89,42444.0,39.9039,39.9365,39.8957,39.8957,42444.0
2019-06-26 15:30:00,48.89,49.01,48.88,49.01,57683.0,39.8957,39.9936,39.8876,39.9936,57683.0
2019-06-26 15:40:00,49.01,49.01,48.92,48.98,120969.0,39.9936,39.9936,39.9202,39.9692,120969.0
2019-06-26 15:50:00,48.99,48.99,48.87,48.87,294605.0,39.9773,39.9773,39.8794,39.8794,294605.0
2019-06-27 09:30:00,48.97,49.16,48.92,49.06,73030.0,39.961,40.1161,39.9202,40.0344,73030.0
2019-06-27 09:40:00,49.06,49.23,49.03,49.16,48513.0,40.0344,40.1732,40.01,40.1161,48513.0
2019-06-27 09:50:00,49.17,49.3,49.16,49.26,47435.0,40.1242,40.2303,40.1161,40.1977,47435.0
2019-06-27 10:00:00,49.27,49.27,49.16,49.23,41388.0,40.2058,40.2058,40.1161,40.1732,41388.0
2019-06-27 10:10:00,49.23,49.25,49.16,49.23,56838.0,40.1732,40.1895,40.1161,40.1732,56838.0
2019-06-27 10:20:00,49.24,49.24,49.18,49.22,34135.0,40.1813,40.1813,40.1324,40.165,34135.0
2019-06-27 10:30:00,49.22,49.26,49.18,49.19,33793.0,40.165,40.1977,40.1324,40.1405,33793.0
2019-06-27 10:40:00,49.19,49.19,49.04,49.05,34674.0,40.1405,40.1405,40.0181,40.0263,34674.0
2019-06-27 10:50:00,49.05,49.09,49.01,49.04,52348.0,40.0263,40.0589,39.9936,40.0181,52348.0
2019-06-27 11:00:00,49.03,49.13,49.0,49.1,42919.0,40.01,40.0916,39.9855,40.0671,42919.0
2019-06-27 11:10:00,49.09,49.1,48.86,48.93,68898.0,40.0589,40.0671,39.8712,39.9284,68898.0
2019-06-27 11:20:00,48.94,49.07,48.91,49.06,35251.0,39.9365,40.0426,39.912,40.0344,35251.0
2019-06-27 11:30:00,49.05,49.05,48.94,49.03,34148.0,40.0263,40.0263,39.9365,40.01,34148.0
2019-06-27 11:40:00,49.03,49.13,49.03,49.1,26481.0,40.01,40.0916,40.01,40.0671,26481.0
2019-06-27 11:50:00,49.11,49.12,49.06,49.08,29623.0,40.0753,40.0834,40.0344,40.0508,29623.0
2019-06-27 12:00:00,49.07,49.11,49.05,49.09,24888.0,40.0426,40.0753,40.0263,40.0589,24888.0
2019-06-27 12:10:00,49.09,49.14,49.08,49.09,32511.0,40.0589,40.0997,40.0508,40.0589,32511.0
2019-06-27 12:20:00,49.09,49.11,49.07,49.1,21082.0,40.0589,40.0753,40.0426,40.0671,21082.0
2019-06-27 12:30:00,49.1,49.17,49.1,49.15,71271.0,40.0671,40.1242,40.0671,40.1079,71271.0
2019-06-27 12:40:00,49.15,49.22,49.13,49.21,50142.0,40.1079,40.165,40.0916,40.1569,50142.0
2019-06-27 12:50:00,49.21,49.23,49.17,49.21,16727.0,40.1569,40.1732,40.1242,40.1569,16727.0
2019-06-27 13:00:00,49.2,49.24,49.17,49.2,59795.0,40.1487,40.1813,40.1242,40.1487,59795.0
2019-06-27 13:10:00,49.2,49.23,49.18,49.18,49846.0,40.1487,40.1732,40.1324,40.1324,49846.0
2019-06-27 13:20:00,49.16,49.23,49.15,49.22,50916.0,40.1161,40.1732,40.1079,40.165,50916.0
2019-06-27 13:30:00,49.23,49.33,49.22,49.32,253765.0,40.1732,40.2548,40.165,40.2466,253765.0
2019-06-27 13:40:00,49.32,49.35,49.22,49.34,147910.0,40.2466,40.2711,40.165,40.2629,147910.0
2019-06-27 13:50:00,49.34,49.37,49.23,49.25,47777.0,40.2629,40.2874,40.1732,40.1895,47777.0
2019-06-27 14:00:00,49.25,49.28,49.22,49.26,33944.0,40.1895,40.214,40.165,40.1977,33944.0
2019-06-27 14:10:00,49.26,49.28,49.23,49.26,25437.0,40.1977,40.214,40.1732,40.1977,25437.0
2019-06-27 14:20:00,49.26,49.26,49.21,49.23,45948.0,40.1977,40.1977,40.1569,40.1732,45948.0
2019-06-27 14:30:00,49.23,49.24,49.1,49.1,26265.0,40.1732,40.1813,40.0671,40.0671,26265.0
2019-06-27 14:40:00,49.09,49.1,49.05,49.08,45214.0,40.0589,40.0671,40.0263,40.0508,45214.0
2019-06-27 14:50:00,49.08,49.08,49.02,49.03,36513.0,40.0508,40.0508,40.0018,40.01,36513.0
2019-06-27 15:00:00,49.03,49.07,49.02,49.04,32248.0,40.01,40.0426,40.0018,40.0181,32248.0
2019-06-27 15:10:00,49.04,49.09,49.02,49.05,25292.0,40.0181,40.0589,40.0018,40.0263,25292.0
2019-06-27 15:20:00,49.06,49.07,49.01,49.05,52478.0,40.0344,40.0426,39.9936,40.0263,52478.0
2019-06-27 15:30:00,49.05,49.14,48.99,49.12,87940.0,40.0263,40.0997,39.9773,40.0834,87940.0
2019-06-27 15:40:00,49.12,49.16,49.09,49.13,80248.0,40.0834,40.1161,40.0589,40.0916,80248.0
2019-06-27 15:50:00,49.14,49.22,49.11,49.13,347092.0,40.0997,40.165,40.0753,40.0916,347092.0
2019-06-28 09:30:00,49.57,49.88,49.5,49.88,132219.0,40.4506,40.7036,40.3935,40.7036,132219.0
2019-06-28 09:40:00,49.88,49.89,49.71,49.76,76635.0,40.7036,40.7118,40.5649,40.6057,76635.0
2019-06-28 09:50:00,49.75,49.78,49.64,49.73,54658.0,40.5975,40.622,40.5077,40.5812,54658.0
2019-06-28 10:00:00,49.73,49.78,49.69,49.72,63540.0,40.5812,40.622,40.5485,40.573,63540.0
2019-06-28 10:10:00,49.73,49.76,49.64,49.65,71607.0,40.5812,40.6057,40.5077,40.5159,71607.0
2019-06-28 10:20:00,49.65,49.65,49.58,49.61,44816.0,40.5159,40.5159,40.4588,40.4833,44816.0
2019-06-28 10:30:00,49.61,49.61,49.48,49.5,53646.0,40.4833,40.4833,40.3772,40.3935,53646.0
2019-06-28 10:40:00,49.5,49.65,49.5,49.63,48206.0,40.3935,40.5159,40.3935,40.4996,48206.0
2019-06-28 10:50:00,49.64,49.66,49.59,49.65,88539.0,40.5077,40.5241,40.4669,40.5159,88539.0
2019-06-28 11:00:00,49.64,49.65,49.55,49.55,89319.0,40.5077,40.5159,40.4343,40.4343,89319.0
2019-06-28 11:10:00,49.55,49.57,49.5,49.55,58185.0,40.4343,40.4506,40.3935,40.4343,58185.0
2019-06-28 11:20:00,49.55,49.63,49.52,49.61,59574.0,40.4343,40.4996,40.4098,40.4833,59574.0
2019-06-28 11:30:00,49.6,49.64,49.54,49.57,42174.0,40.4751,40.5077,40.4261,40.4506,42174.0
2019-06-28 11:40:00,49.57,49.71,49.57,49.7,43761.0,40.4506,40.5649,40.4506,40.5567,43761.0
2019-06-28 11:50:00,49.71,49.72,49.59,49.59,48270.0,40.5649,40.573,40.4669,40.4669,48270.0
2019-06-28 12:00:00,49.6,49.68,49.58,49.62,42374.0,40.4751,40.5404,40.4588,40.4914,42374.0
2019-06-28 12:10:00,49.63,49.63,49.58,49.61,42810.0,40.4996,40.4996,40.4588,40.4833,42810.0
2019-06-28 12:20:00,49.61,49.7,49.6,49.65,65359.0,40.4833,40.5567,40.4751,40.5159,65359.0
2019-06-28 12:30:00,49.64,49.66,49.58,49.59,44206.0,40.5077,40.5241,40.4588,40.4669,44206.0
2019-06-28 12:40:00,49.59,49.59,49.54,49.58,30590.0,40.4669,40.4669,40.4261,40.4588,30590.0
2019-06-28 12:50:00,49.58,49.58,49.51,49.55,33491.0,40.4588,40.4588,40.4017,40.4343,33491.0
2019-06-28 13:00:00,49.54,49.57,49.51,49.55,31333.0,40.4261,40.4506,40.4017,40.4343,31333.0
2019-06-28 13:10:00,49.55,49.56,49.5,49.56,29651.0,40.4343,40.4425,40.3935,40.4425,29651.0
2019-06-28 13:20:00,49.57,49.6,49.55,49.59,32376.0,40.4506,40.4751,40.4343,40.4669,32376.0
2019-06-28 13:30:00,49.59,49.61,49.56,49.61,25544.0,40.4669,40.4833,40.4425,40.4833,25544.0
2019-06-28 13:40:00,49.62,49.62,49.56,49.59,31218.0,40.4914,40.4914,40.4425,40.4669,31218.0
2019-06-28 13:50:00,49.59,49.61,49.54,49.61,37962.0,40.4669,40.4833,40.4261,40.4833,37962.0
2019-06-28 14:00:00,49.61,49.65,49.59,49.63,27306.0,40.4833,40.5159,40.4669,40.4996,27306.0
2019-06-28 14:10:00,49.63,49.68,49.61,49.68,46187.0,40.4996,40.5404,40.4833,40.5404,46187.0
2019-06-28 14:20:00,49.68,49.69,49.65,49.67,28688.0,40.5404,40.5485,40.5159,40.5322,28688.0
2019-06-28 14:30:00,49.67,49.69,49.62,49.63,29691.0,40.5322,40.5485,40.4914,40.4996,29691.0
2019-06-28 14:40:00,49.64,49.66,49.58,49.6,19571.0,40.5077,40.5241,40.4588,40.4751,19571.0
2019-06-28 14:50:00,49.6,49.6,49.49,49.51,35606.0,40.4751,40.4751,40.3853,40.4017,35606.0
2019-06-28 15:00:00,49.51,49.53,49.46,49.53,37747.0,40.4017,40.418,40.3609,40.418,37747.0
2019-06-28 15:10:00,49.52,49.58,49.51,49.55,43556.0,40.4098,40.4588,40.4017,40.4343,43556.0
2019-06-28 15:20:00,49.55,49.57,49.5,49.54,40309.0,40.4343,40.4506,40.3935,40.4261,40309.0
2019-06-28 15:30:00,49.54,49.6,49.5,49.58,85312.0,40.4261,40.4751,40.3935,40.4588,85312.0
2019-06-28 15:40:00,49.58,49.64,49.53,49.61,113108.0,40.4588,40.5077,40.418,40.4833,113108.0
2019-06-28 15:50:00,49.61,49.74,49.56,49.65,492741.0,40.4833,40.5894,40.4425,40.5159,492741.0
2019-07-01 09:30:00,50.04,50.42,49.97,50.42,369417.0,40.8342,41.1443,40.777,41.1443,369417.0
2019-07-01 09:40:00,50.42,50.49,50.28,50.28,81301.0,41.1443,41.2014,41.03,41.03,81301.0
2019-07-01 09:50:00,50.29,50.3,50.11,50.12,60602.0,41.0382,41.0463,40.8913,40.8994,60602.0
2019-07-01 10:00:00,50.14,50.28,50.14,50.2,167347.0,40.9158,41.03,40.9158,40.9647,167347.0
2019-07-01 10:10:00,50.2,50.25,50.18,50.23,80785.0,40.9647,41.0055,40.9484,40.9892,80785.0
2019-07-01 10:20:00,50.22,50.32,50.09,50.12,58115.0,40.981,41.0626,40.875,40.8994,58115.0
2019-07-01 10:30:00,50.11,50.15,50.0,50.13,86520.0,40.8913,40.9239,40.8015,40.9076,86520.0
2019-07-01 10:40:00,50.13,50.2,50.13,50.15,59322.0,40.9076,40.9647,40.9076,40.9239,59322.0
2019-07-01 10:50:00,50.15,50.18,50.09,50.11,33445.0,40.9239,40.9484,40.875,40.8913,33445.0
2019-07-01 11:00:00,50.11,50.14,50.07,50.13,32326.0,40.8913,40.9158,40.8586,40.9076,32326.0
2019-07-01 11:10:00,50.11,50.15,50.05,50.14,53953.0,40.8913,40.9239,40.8423,40.9158,53953.0
2019-07-01 11:20:00,50.14,50.17,50.02,50.02,71573.0,40.9158,40.9402,40.8178,40.8178,71573.0
2019-07-01 11:30:00,50.02,50.12,50.0,50.11,58394.0,40.8178,40.8994,40.8015,40.8913,58394.0
2019-07-01 11:40:00,50.1,50.14,50.08,50.1,42610.0,40.8831,40.9158,40.8668,40.8831,42610.0
2019-07-01 11:50:00,50.09,50.17,50.05,50.16,70430.0,40.875,40.9402,40.8423,40.9321,70430.0
2019-07-01 12:00:00,50.17,50.2,50.14,50.17,31420.0,40.9402,40.9647,40.9158,40.9402,31420.0
2019-07-01 12:10:00,50.17,50.19,50.13,50.15,32859.0,40.9402,40.9566,40.9076,40.9239,32859.0
2019-07-01 12:20:00,50.16,50.17,50.09,50.13,38090.0,40.9321,40.9402,40.875,40.9076,38090.0
2019-07-01 12:30:00,50.12,50.19,50.07,50.14,78338.0,40.8994,40.9566,40.8586,40.9158,78338.0
2019-07-01 12:40:00,50.14,50.18,50.11,50.17,52899.0,40.9158,40.9484,40.8913,40.9402,52899.0
2019-07-01 12:50:00,50.17,50.19,50.14,50.16,42461.0,40.9402,40.9566,40.9158,40.9321,42461.0
2019-07-01 13:00:00,50.17,50.19,50.12,50.16,50449.0,40.9402,40.9566,40.8994,40.9321,50449.0
2019-07-01 13:10:00,50.16,50.17,50.04,50.04,58459.0,40.9321,40.9402,40.8342,40.8342,58459.0
2019-07-01 13:20:00,50.03,50.08,50.01,50.08,49972.0,40.826,40.8668,40.8097,40.8668,49972.0
2019-07-01 13:30:00,50.09,50.15,50.06,50.11,45393.0,40.875,40.9239,40.8505,40.8913,45393.0
2019-07-01 13:40:00,50.12,50.13,50.08,50.11,26763.0,40.8994,40.9076,40.8668,40.8913,26763.0
2019-07-01 13:50:00,50.11,50.11,50.06,50.09,28861.0,40.8913,40.8913,40.8505,40.875,28861.0
2019-07-01 14:00:00,50.09,50.09,50.04,50.05,41808.0,40.875,40.875,40.8342,40.8423,41808.0
2019-07-01 14:10:00,50.06,50.15,50.05,50.12,32868.0,40.8505,40.9239,40.8423,40.8994,32868.0
2019-07-01 14:20:00,50.12,50.14,50.08,50.13,38925.0,40.8994,40.9158,40.8668,40.9076,38925.0
2019-07-01 14:30:00,50.13,50.18,50.12,50.14,41912.0,40.9076,40.9484,40.8994,40.9158,41912.0
2019-07-01 14:40:00,50.14,50.21,50.13,50.21,57179.0,40.9158,40.9729,40.9076,40.9729,57179.0
2019-07-01 14:50:00,50.21,50.21,50.12,50.12,65822.0,40.9729,40.9729,40.8994,40.8994,65822.0
2019-07-01 15:00:00,50.13,50.26,50.12,50.25,68783.0,40.9076,41.0137,40.8994,41.0055,68783.0
2019-07-01 15:10:00,50.25,50.39,50.24,50.38,118810.0,41.0055,41.1198,40.9974,41.1116,118810.0
2019-07-01 15:20:00,50.38,50.45,50.36,50.37,154805.0,41.1116,41.1687,41.0953,41.1034,154805.0
2019-07-01 15:30:00,50.38,50.47,50.37,50.47,178292.0,41.1116,41.1851,41.1034,41.1851,178292.0
2019-07-01 15:40:00,50.47,50.59,50.47,50.51,353512.0,41.1851,41.283,41.1851,41.2177,353512.0
2019-07-01 15:50:00,50.51,50.58,50.45,50.54,720178.0,41.2177,41.2748,41.1687,41.2422,720178.0
2019-07-02 09:30:00,50.4,50.49,50.04,50.06,178507.0,41.1279,41.2014,40.8342,40.8505,178507.0
2019-07-02 09:40:00,50.07,50.14,49.97,50.13,70728.0,40.8586,40.9158,40.777,40.9076,70728.0
2019-07-02 09:50:00,50.13,50.15,49.97,50.02,50655.0,40.9076,40.9239,40.777,40.8178,50655.0
2019-07-02 10:00:00,50.02,50.13,49.99,50.08,42017.0,40.8178,40.9076,40.7934,40.8668,42017.0
2019-07-02 10:10:00,50.08,50.19,50.06,50.1,44934.0,40.8668,40.9566,40.8505,40.8831,44934.0
2019-07-02 10:20:00,50.09,50.17,50.07,50.14,83781.0,40.875,40.9402,40.8586,40.9158,83781.0
2019-07-02 10:30:00,50.14,50.19,50.07,50.08,88296.0,40.9158,40.9566,40.8586,40.8668,88296.0
2019-07-02 10:40:00,50.07,50.1,49.99,50.0,30214.0,40.8586,40.8831,40.7934,40.8015,30214.0
2019-07-02 10:50:00,50.0,50.1,49.99,50.05,55085.0,40.8015,40.8831,40.7934,40.8423,55085.0
2019-07-02 11:00:00,50.06,50.17,50.06,50.09,51828.0,40.8505,40.9402,40.8505,40.875,51828.0
2019-07-02 11:10:00,50.09,50.12,50.04,50.07,80981.0,40.875,40.8994,40.8342,40.8586,80981.0
2019-07-02 11:20:00,50.07,50.07,49.96,50.04,61888.0,40.8586,40.8586,40.7689,40.8342,61888.0
2019-07-02 11:30:00,50.05,50.06,49.87,49.87,84584.0,40.8423,40.8505,40.6954,40.6954,84584.0
2019-07-02 11:40:00,49.86,49.93,49.84,49.91,76101.0,40.6873,40.7444,40.671,40.7281,76101.0
2019-07-02 11:50:00,49.92,49.94,49.86,49.86,72343.0,40.7362,40.7526,40.6873,40.6873,72343.0
2019-07-02 12:00:00,49.87,49.91,49.79,49.9,139896.0,40.6954,40.7281,40.6302,40.7199,139896.0
2019-07-02 12:10:00,49.9,49.95,49.88,49.95,89414.0,40.7199,40.7607,40.7036,40.7607,89414.0
2019-07-02 12:20:00,49.95,49.96,49.72,49.74,86057.0,40.7607,40.7689,40.573,40.5894,86057.0
2019-07-02 12:30:00,49.75,49.76,49.66,49.72,44859.0,40.5975,40.6057,40.5241,40.573,44859.0
2019-07-02 12:40:00,49.72,49.76,49.66,49.76,28067.0,40.573,40.6057,40.5241,40.6057,28067.0
2019-07-02 12:50:00,49.76,49.77,49.72,49.74,31926.0,40.6057,40.6138,40.573,40.5894,31926.0
2019-07-02 13:00:00,49.74,49.76,49.7,49.73,62063.0,40.5894,40.6057,40.5567,40.5812,62063.0
2019-07-02 13:10:00,49.73,49.82,49.72,49.82,37577.0,40.5812,40.6546,40.573,40.6546,37577.0
2019-07-02 13:20:00,49.82,49.83,49.79,49.82,23381.0,40.6546,40.6628,40.6302,40.6546,23381.0
2019-07-02 13:30:00,49.83,49.87,49.81,49.85,66655.0,40.6628,40.6954,40.6465,40.6791,66655.0
2019-07-02 13:40:00,49.85,49.87,49.8,49.85,35636.0,40.6791,40.6954,40.6383,40.6791,35636.0
2019-07-02 13:50:00,49.85,49.88,49.83,49.86,28311.0,40.6791,40.7036,40.6628,40.6873,28311.0
2019-07-02 14:00:00,49.86,49.95,49.82,49.91,159750.0,40.6873,40.7607,40.6546,40.7281,159750.0
2019-07-02 14:10:00,49.91,49.95,49.89,49.9,93940.0,40.7281,40.7607,40.7118,40.7199,93940.0
2019-07-02 14:20:00,49.9,50.0,49.86,50.0,76999.0,40.7199,40.8015,40.6873,40.8015,76999.0
2019-07-02 14:30:00,50.0,50.01,49.93,49.93,51213.0,40.8015,40.8097,40.7444,40.7444,51213.0
2019-07-02 14:40:00,49.93,49.96,49.91,49.91,30248.0,40.7444,40.7689,40.7281,40.7281,30248.0
2019-07-02 14:50:00,49.92,49.92,49.81,49.84,50750.0,40.7362,40.7362,40.6465,40.671,50750.0
2019-07-02 15:00:00,49.84,49.9,49.83,49.87,40897.0,40.671,40.7199,40.6628,40.6954,40897.0
2019-07-02 15:10:00,49.88,49.91,49.77,49.78,63800.0,40.7036,40.7281,40.6138,40.622,63800.0
2019-07-02 15:20:00,49.78,49.82,49.75,49.78,46665.0,40.622,40.6546,40.5975,40.622,46665.0
2019-07-02 15:30:00,49.78,49.86,49.77,49.84,124706.0,40.622,40.6873,40.6138,40.671,124706.0
2019-07-02 15:40:00,49.84,49.91,49.73,49.9,120673.0,40.671,40.7281,40.5812,40.7199,120673.0
2019-07-02 15:50:00,49.9,50.03,49.89,50.0,454041.0,40.7199,40.826,40.7118,40.8015,454041.0
2019-07-03 09:30:00,50.12,50.49,50.02,50.44,129916.0,40.8994,41.2014,40.8178,41.1606,129916.0
2019-07-03 09:40:00,50.44,50.47,50.35,50.35,48898.0,41.1606,41.1851,41.0871,41.0871,48898.0
2019-07-03 09:50:00,50.35,50.43,50.26,50.4,38329.0,41.0871,41.1524,41.0137,41.1279,38329.0
2019-07-03 10:00:00,50.41,50.43,50.32,50.37,46980.0,41.1361,41.1524,41.0626,41.1034,46980.0
2019-07-03 10:10:00,50.37,50.45,50.35,50.44,35069.0,41.1034,41.1687,41.0871,41.1606,35069.0
2019-07-03 10:20:00,50.44,50.5,50.4,50.43,43269.0,41.1606,41.2095,41.1279,41.1524,43269.0
2019-07-03 10:30:00,50.42,50.49,50.4,50.45,61264.0,41.1443,41.2014,41.1279,41.1687,61264.0
2019-07-03 10:40:00,50.44,50.56,50.43,50.53,65788.0,41.1606,41.2585,41.1524,41.234,65788.0
2019-07-03 10:50:00,50.53,50.59,50.48,50.5,44737.0,41.234,41.283,41.1932,41.2095,44737.0
2019-07-03 11:00:00,50.51,50.56,50.49,50.54,30246.0,41.2177,41.2585,41.2014,41.2422,30246.0
2019-07-03 11:10:00,50.54,50.59,50.52,50.54,54579.0,41.2422,41.283,41.2259,41.2422,54579.0
2019-07-03 11:20:00,50.54,50.68,50.52,50.66,50389.0,41.2422,41.3564,41.2259,41.3401,50389.0
2019-07-03 11:30:00,50.65,50.73,50.64,50.68,60709.0,41.3319,41.3972,41.3238,41.3564,60709.0
2019-07-03 11:40:00,50.67,50.74,50.67,50.71,51740.0,41.3483,41.4054,41.3483,41.3809,51740.0
2019-07-03 11:50:00,50.72,50.74,50.66,50.73,52668.0,41.3891,41.4054,41.3401,41.3972,52668.0
2019-07-03 12:00:00,50.73,50.75,50.67,50.69,60864.0,41.3972,41.4135,41.3483,41.3646,60864.0
2019-07-03 12:10:00,50.69,50.73,50.67,50.7,70541.0,41.3646,41.3972,41.3483,41.3727,70541.0
2019-07-03 12:20:00,50.71,50.73,50.67,50.73,41325.0,41.3809,41.3972,41.3483,41.3972,41325.0
2019-07-03 12:30:00,50.73,50.75,50.58,50.59,72746.0,41.3972,41.4135,41.2748,41.283,72746.0
2019-07-03 12:40:00,50.58,50.59,50.33,50.34,187833.0,41.2748,41.283,41.0708,41.079,187833.0
2019-07-03 12:50:00,50.34,50.5,50.26,50.44,286106.0,41.079,41.2095,41.0137,41.1606,286106.0
2019-07-05 09:30:00,50.66,50.94,50.51,50.82,135130.0,41.3401,41.5686,41.2177,41.4707,135130.0
2019-07-05 09:40:00,50.79,50.84,50.74,50.78,31524.0,41.4462,41.487,41.4054,41.438,31524.0
2019-07-05 09:50:00,50.78,50.85,50.75,50.8,71436.0,41.438,41.4951,41.4135,41.4543,71436.0
2019-07-05 10:00:00,50.79,50.79,50.61,50.67,36045.0,41.4462,41.4462,41.2993,41.3483,36045.0
2019-07-05 10:10:00,50.67,50.71,50.61,50.67,44735.0,41.3483,41.3809,41.2993,41.3483,44735.0
2019-07-05 10:20:00,50.68,50.68,50.42,50.44,84767.0,41.3564,41.3564,41.1443,41.1606,84767.0
2019-07-05 10:30:00,50.43,50.52,50.39,50.48,36672.0,41.1524,41.2259,41.1198,41.1932,36672.0
2019-07-05 10:40:00,50.47,50.56,50.44,50.52,35241.0,41.1851,41.2585,41.1606,41.2259,35241.0
2019-07-05 10:50:00,50.52,50.64,50.52,50.62,33736.0,41.2259,41.3238,41.2259,41.3075,33736.0
2019-07-05 11:00:00,50.62,50.69,50.62,50.68,28607.0,41.3075,41.3646,41.3075,41.3564,28607.0
2019-07-05 11:10:00,50.67,50.73,50.64,50.69,29840.0,41.3483,41.3972,41.3238,41.3646,29840.0
2019-07-05 11:20:00,50.68,50.69,50.61,50.68,35702.0,41.3564,41.3646,41.2993,41.3564,35702.0
2019-07-05 11:30:00,50.68,50.78,50.66,50.78,40346.0,41.3564,41.438,41.3401,41.438,40346.0
2019-07-05 11:40:00,50.77,50.77,50.59,50.66,30560.0,41.4299,41.4299,41.283,41.3401,30560.0
2019-07-05 11:50:00,50.66,50.72,50.65,50.72,16570.0,41.3401,41.3891,41.3319,41.3891,16570.0
2019-07-05 12:00:00,50.71,50.74,50.66,50.67,27484.0,41.3809,41.4054,41.3401,41.3483,27484.0
2019-07-05 12:10:00,50.67,50.73,50.67,50.72,18251.0,41.3483,41.3972,41.3483,41.3891,18251.0
2019-07-05 12:20:00,50.73,50.73,50.65,50.67,20154.0,41.3972,41.3972,41.3319,41.3483,20154.0
2019-07-05 12:30:00,50.66,50.74,50.65,50.71,35857.0,41.3401,41.4054,41.3319,41.3809,35857.0
2019-07-05 12:40:00,50.71,50.71,50.64,50.64,18613.0,41.3809,41.3809,41.3238,41.3238,18613.0
2019-07-05 12:50:00,50.64,50.65,50.61,50.63,15506.0,41.3238,41.3319,41.2993,41.3156,15506.0
2019-07-05 13:00:00,50.64,50.71,50.6,50.69,30373.0,41.3238,41.3809,41.2911,41.3646,30373.0
2019-07-05 13:10:00,50.69,50.7,50.61,50.62,15172.0,41.3646,41.3727,41.2993,41.3075,15172.0
2019-07-05 13:20:00,50.62,50.65,50.59,50.62,18397.0,41.3075,41.3319,41.283,41.3075,18397.0
2019-07-05 13:30:00,50.61,50.62,50.52,50.59,35760.0,41.2993,41.3075,41.2259,41.283,35760.0
2019-07-05 13:40:00,50.59,50.66,50.59,50.66,27572.0,41.283,41.3401,41.283,41.3401,27572.0
2019-07-05 13:50:00,50.65,50.67,50.62,50.66,19754.0,41.3319,41.3483,41.3075,41.3401,19754.0
2019-07-05 14:00:00,50.65,50.69,50.61,50.62,28721.0,41.3319,41.3646,41.2993,41.3075,28721.0
2019-07-05 14:10:00,50.61,50.65,50.6,50.63,11978.0,41.2993,41.3319,41.2911,41.3156,11978.0
2019-07-05 14:20:00,50.63,50.66,50.62,50.62,28763.0,41.3156,41.3401,41.3075,41.3075,28763.0
2019-07-05 14:30:00,50.63,50.76,50.63,50.74,25162.0,41.3156,41.4217,41.3156,41.4054,25162.0
2019-07-05 14:40:00,50.73,50.76,50.7,50.75,16986.0,41.3972,41.4217,41.3727,41.4135,16986.0
2019-07-05 14:50:00,50.74,50.75,50.71,50.74,16055.0,41.4054,41.4135,41.3809,41.4054,16055.0
2019-07-05 15:00:00,50.73,50.73,50.66,50.71,19616.0,41.3972,41.3972,41.3401,41.3809,19616.0
2019-07-05 15:10:00,50.7,50.71,50.62,50.68,30203.0,41.3727,41.3809,41.3075,41.3564,30203.0
2019-07-05 15:20:00,50.68,50.76,50.68,50.72,21605.0,41.3564,41.4217,41.3564,41.3891,21605.0
2019-07-05 15:30:00,50.72,50.74,50.65,50.66,37584.0,41.3891,41.4054,41.3319,41.3401,37584.0
2019-07-05 15:40:00,50.66,50.66,50.55,50.55,63649.0,41.3401,41.3401,41.2503,41.2503,63649.0
2019-07-05 15:50:00,50.55,50.7,50.48,50.7,354672.0,41.2503,41.3727,41.1932,41.3727,354672.0
2019-07-08 09:30:00,50.42,50.53,50.26,50.53,76646.0,41.1443,41.234,41.0137,41.234,76646.0
2019-07-08 09:40:00,50.54,50.59,50.45,50.47,39406.0,41.2422,41.283,41.1687,41.1851,39406.0
2019-07-08 09:50:00,50.47,50.59,50.47,50.51,33789.0,41.1851,41.283,41.1851,41.2177,33789.0
2019-07-08 10:00:00,50.52,50.71,50.51,50.66,37040.0,41.2259,41.3809,41.2177,41.3401,37040.0
2019-07-08 10:10:00,50.66,50.68,50.56,50.6,56252.0,41.3401,41.3564,41.2585,41.2911,56252.0
2019-07-08 10:20:00,50.6,50.65,50.46,50.46,44440.0,41.2911,41.3319,41.1769,41.1769,44440.0
2019-07-08 10:30:00,50.47,50.51,50.41,50.51,21814.0,41.1851,41.2177,41.1361,41.2177,21814.0
2019-07-08 10:40:00,50.53,50.58,50.49,50.58,15697.0,41.234,41.2748,41.2014,41.2748,15697.0
2019-07-08 10:50:00,50.56,50.59,50.45,50.46,30562.0,41.2585,41.283,41.1687,41.1769,30562.0
2019-07-08 11:00:00,50.47,50.54,50.44,50.47,48484.0,41.1851,41.2422,41.1606,41.1851,48484.0
2019-07-08 11:10:00,50.47,50.52,50.43,50.49,30968.0,41.1851,41.2259,41.1524,41.2014,30968.0
2019-07-08 11:20:00,50.5,50.55,50.47,50.5,21525.0,41.2095,41.2503,41.1851,41.2095,21525.0
2019-07-08 11:30:00,50.51,50.56,50.48,50.52,26150.0,41.2177,41.2585,41.1932,41.2259,26150.0
2019-07-08 11:40:00,50.52,50.53,50.46,50.53,24801.0,41.2259,41.234,41.1769,41.234,24801.0
2019-07-08 11:50:00,50.54,50.59,50.51,50.58,12919.0,41.2422,41.283,41.2177,41.2748,12919.0
2019-07-08 12:00:00,50.57,50.59,50.5,50.51,23058.0,41.2667,41.283,41.2095,41.2177,23058.0
2019-07-08 12:10:00,50.51,50.54,50.48,50.5,29181.0,41.2177,41.2422,41.1932,41.2095,29181.0
2019-07-08 12:20:00,50.5,50.52,50.45,50.49,33461.0,41.2095,41.2259,41.1687,41.2014,33461.0
2019-07-08 12:30:00,50.49,50.55,50.49,50.49,14508.0,41.2014,41.2503,41.2014,41.2014,14508.0
2019-07-08 12:40:00,50.48,50.52,50.43,50.5,19876.0,41.1932,41.2259,41.1524,41.2095,19876.0
2019-07-08 12:50:00,50.49,50.51,50.46,50.48,14922.0,41.2014,41.2177,41.1769,41.1932,14922.0
2019-07-08 13:00:00,50.49,50.54,50.48,50.53,22696.0,41.2014,41.2422,41.1932,41.234,22696.0
2019-07-08 13:10:00,50.53,50.53,50.47,50.48,20362.0,41.234,41.234,41.1851,41.1932,20362.0
2019-07-08 13:20:00,50.47,50.48,50.42,50.44,18554.0,41.1851,41.1932,41.1443,41.1606,18554.0
2019-07-08 13:30:00,50.45,50.48,50.41,50.44,21767.0,41.1687,41.1932,41.1361,41.1606,21767.0
2019-07-08 13:40:00,50.45,50.46,50.4,50.42,14280.0,41.1687,41.1769,41.1279,41.1443,14280.0
2019-07-08 13:50:00,50.43,50.45,50.38,50.4,19909.0,41.1524,41.1687,41.1116,41.1279,19909.0
2019-07-08 14:00:00,50.41,50.44,50.37,50.44,21443.0,41.1361,41.1606,41.1034,41.1606,21443.0
2019-07-08 14:10:00,50.44,50.44,50.33,50.35,24454.0,41.1606,41.1606,41.0708,41.0871,24454.0
2019-07-08 14:20:00,50.35,50.38,50.3,50.32,83607.0,41.0871,41.1116,41.0463,41.0626,83607.0
2019-07-08 14:30:00,50.32,50.35,50.25,50.25,50315.0,41.0626,41.0871,41.0055,41.0055,50315.0
2019-07-08 14:40:00,50.26,50.31,50.24,50.29,34305.0,41.0137,41.0545,40.9974,41.0382,34305.0
2019-07-08 14:50:00,50.3,50.32,50.24,50.31,34880.0,41.0463,41.0626,40.9974,41.0545,34880.0
2019-07-08 15:00:00,50.31,50.35,50.28,50.34,30651.0,41.0545,41.0871,41.03,41.079,30651.0
2019-07-08 15:10:00,50.34,50.44,50.33,50.37,48268.0,41.079,41.1606,41.0708,41.1034,48268.0
2019-07-08 15:20:00,50.38,50.48,50.36,50.45,48563.0,41.1116,41.1932,41.0953,41.1687,48563.0
2019-07-08 15:30:00,50.45,50.52,50.45,50.52,60745.0,41.1687,41.2259,41.1687,41.2259,60745.0
2019-07-08 15:40:00,50.52,50.57,50.46,50.57,87712.0,41.2259,41.2667,41.1769,41.2667,87712.0
2019-07-08 15:50:00,50.56,50.58,50.5,50.54,348793.0,41.2585,41.2748,41.2095,41.2422,348793.0
2019-07-09 09:30:00,50.18,50.28,50.15,50.18,75878.0,40.9484,41.03,40.9239,40.9484,75878.0
2019-07-09 09:40:00,50.19,50.4,50.18,50.34,61047.0,40.9566,41.1279,40.9484,41.079,61047.0
2019-07-09 09:50:00,50.34,50.4,50.3,50.38,41613.0,41.079,41.1279,41.0463,41.1116,41613.0
2019-07-09 10:00:00,50.38,50.4,50.26,50.32,52484.0,41.1116,41.1279,41.0137,41.0626,52484.0
2019-07-09 10:10:00,50.32,50.35,50.3,50.34,23382.0,41.0626,41.0871,41.0463,41.079,23382.0
2019-07-09 10:20:00,50.33,50.37,50.3,50.37,58043.0,41.0708,41.1034,41.0463,41.1034,58043.0
2019-07-09 10:30:00,50.37,50.47,50.37,50.43,50399.0,41.1034,41.1851,41.1034,41.1524,50399.0
2019-07-09 10:40:00,50.43,50.46,50.37,50.45,74547.0,41.1524,41.1769,41.1034,41.1687,74547.0
2019-07-09 10:50:00,50.46,50.55,50.45,50.45,54205.0,41.1769,41.2503,41.1687,41.1687,54205.0
2019-07-09 11:00:00,50.45,50.48,50.37,50.38,116099.0,41.1687,41.1932,41.1034,41.1116,116099.0
2019-07-09 11:10:00,50.39,50.4,50.33,50.34,130668.0,41.1198,41.1279,41.0708,41.079,130668.0
2019-07-09 11:20:00,50.34,50.41,50.33,50.37,53332.0,41.079,41.1361,41.0708,41.1034,53332.0
2019-07-09 11:30:00,50.38,50.42,50.31,50.32,35079.0,41.1116,41.1443,41.0545,41.0626,35079.0
2019-07-09 11:40:00,50.31,50.33,50.27,50.29,22583.0,41.0545,41.0708,41.0218,41.0382,22583.0
2019-07-09 11:50:00,50.29,50.32,50.26,50.27,21202.0,41.0382,41.0626,41.0137,41.0218,21202.0
2019-07-09 12:00:00,50.27,50.3,50.25,50.27,25412.0,41.0218,41.0463,41.0055,41.0218,25412.0
2019-07-09 12:10:00,50.27,50.3,50.24,50.25,25765.0,41.0218,41.0463,40.9974,41.0055,25765.0
2019-07-09 12:20:00,50.25,50.28,50.23,50.24,22435.0,41.0055,41.03,40.9892,40.9974,22435.0
2019-07-09 12:30:00,50.24,50.26,50.23,50.25,18388.0,40.9974,41.0137,40.9892,41.0055,18388.0
2019-07-09 12:40:00,50.25,50.26,50.22,50.25,20711.0,41.0055,41.0137,40.981,41.0055,20711.0
2019-07-09 12:50:00,50.24,50.25,50.19,50.21,111473.0,40.9974,41.0055,40.9566,40.9729,111473.0
2019-07-09 13:00:00,50.2,50.21,50.17,50.19,27687.0,40.9647,40.9729,40.9402,40.9566,27687.0
2019-07-09 13:10:00,50.19,50.22,50.17,50.2,19725.0,40.9566,40.981,40.9402,40.9647,19725.0
2019-07-09 13:20:00,50.2,50.22,50.1,50.16,56054.0,40.9647,40.981,40.8831,40.9321,56054.0
2019-07-09 13:30:00,50.16,50.23,50.13,50.13,74307.0,40.9321,40.9892,40.9076,40.9076,74307.0
2019-07-09 13:40:00,50.14,50.15,50.09,50.11,37615.0,40.9158,40.9239,40.875,40.8913,37615.0
2019-07-09 13:50:00,50.12,50.12,50.07,50.08,13450.0,40.8994,40.8994,40.8586,40.8668,13450.0
2019-07-09 14:00:00,50.09,50.12,50.07,50.08,20883.0,40.875,40.8994,40.8586,40.8668,20883.0
2019-07-09 14:10:00,50.08,50.18,50.07,50.18,52363.0,40.8668,40.9484,40.8586,40.9484,52363.0
2019-07-09 14:20:00,50.17,50.19,50.15,50.18,17630.0,40.9402,40.9566,40.9239,40.9484,17630.0
2019-07-09 14:30:00,50.18,50.18,50.14,50.16,87674.0,40.9484,40.9484,40.9158,40.9321,87674.0
2019-07-09 14:40:00,50.16,50.17,50.14,50.16,27304.0,40.9321,40.9402,40.9158,40.9321,27304.0
2019-07-09 14:50:00,50.16,50.25,50.15,50.23,41662.0,40.9321,41.0055,40.9239,40.9892,41662.0
2019-07-09 15:00:00,50.22,50.25,50.21,50.24,46641.0,40.981,41.0055,40.9729,40.9974,46641.0
2019-07-09 15:10:00,50.24,50.25,50.18,50.2,77595.0,40.9974,41.0055,40.9484,40.9647,77595.0
2019-07-09 15:20:00,50.19,50.24,50.18,50.24,39323.0,40.9566,40.9974,40.9484,40.9974,39323.0
2019-07-09 15:30:00,50.24,50.35,50.23,50.31,104072.0,40.9974,41.0871,40.9892,41.0545,104072.0
2019-07-09 15:40:00,50.32,50.37,50.3,50.34,175934.0,41.0626,41.1034,41.0463,41.079,175934.0
2019-07-09 15:50:00,50.34,50.46,50.34,50.39,414531.0,41.079,41.1769,41.079,41.1198,414531.0
2019-07-10 09:30:00,50.55,50.63,50.33,50.62,156901.0,41.2503,41.3156,41.0708,41.3075,156901.0
2019-07-10 09:40:00,50.61,50.7,50.5,50.64,75101.0,41.2993,41.3727,41.2095,41.3238,75101.0
2019-07-10 09:50:00,50.64,50.78,50.6,50.73,74316.0,41.3238,41.438,41.2911,41.3972,74316.0
2019-07-10 10:00:00,50.73,50.75,50.63,50.66,45515.0,41.3972,41.4135,41.3156,41.3401,45515.0
2019-07-10 10:10:00,50.66,50.7,50.57,50.62,94010.0,41.3401,41.3727,41.2667,41.3075,94010.0
2019-07-10 10:20:00,50.62,50.69,50.55,50.6,93075.0,41.3075,41.3646,41.2503,41.2911,93075.0
2019-07-10 10:30:00,50.6,50.64,50.55,50.58,40005.0,41.2911,41.3238,41.2503,41.2748,40005.0
2019-07-10 10:40:00,50.58,50.66,50.52,50.62,35873.0,41.2748,41.3401,41.2259,41.3075,35873.0
2019-07-10 10:50:00,50.61,50.61,50.42,50.45,55219.0,41.2993,41.2993,41.1443,41.1687,55219.0
2019-07-10 11:00:00,50.44,50.45,50.35,50.38,44297.0,41.1606,41.1687,41.0871,41.1116,44297.0
2019-07-10 11:10:00,50.39,50.5,50.33,50.34,62068.0,41.1198,41.2095,41.0708,41.079,62068.0
2019-07-10 11:20:00,50.34,50.39,50.29,50.32,41952.0,41.079,41.1198,41.0382,41.0626,41952.0
2019-07-10 11:30:00,50.33,50.41,50.32,50.36,31865.0,41.0708,41.1361,41.0626,41.0953,31865.0
2019-07-10 11:40:00,50.37,50.4,50.35,50.37,22251.0,41.1034,41.1279,41.0871,41.1034,22251.0
2019-07-10 11:50:00,50.37,50.42,50.34,50.36,60583.0,41.1034,41.1443,41.079,41.0953,60583.0
2019-07-10 12:00:00,50.35,50.36,50.26,50.32,48329.0,41.0871,41.0953,41.0137,41.0626,48329.0
2019-07-10 12:10:00,50.32,50.37,50.29,50.29,50210.0,41.0626,41.1034,41.0382,41.0382,50210.0
2019-07-10 12:20:00,50.3,50.36,50.29,50.34,36085.0,41.0463,41.0953,41.0382,41.079,36085.0
2019-07-10 12:30:00,50.34,50.44,50.34,50.4,29669.0,41.079,41.1606,41.079,41.1279,29669.0
2019-07-10 12:40:00,50.41,50.41,50.34,50.38,18178.0,41.1361,41.1361,41.079,41.1116,18178.0
2019-07-10 12:50:00,50.38,50.41,50.36,50.39,14551.0,41.1116,41.1361,41.0953,41.1198,14551.0
2019-07-10 13:00:00,50.4,50.44,50.38,50.41,21891.0,41.1279,41.1606,41.1116,41.1361,21891.0
2019-07-10 13:10:00,50.41,50.44,50.39,50.44,24459.0,41.1361,41.1606,41.1198,41.1606,24459.0
2019-07-10 13:20:00,50.43,50.45,50.4,50.41,56096.0,41.1524,41.1687,41.1279,41.1361,56096.0
2019-07-10 13:30:00,50.42,50.45,50.4,50.43,23611.0,41.1443,41.1687,41.1279,41.1524,23611.0
2019-07-10 13:40:00,50.42,50.49,50.41,50.48,22390.0,41.1443,41.2014,41.1361,41.1932,22390.0
2019-07-10 13:50:00,50.47,50.48,50.42,50.45,29617.0,41.1851,41.1932,41.1443,41.1687,29617.0
2019-07-10 14:00:00,50.45,50.5,50.36,50.36,24261.0,41.1687,41.2095,41.0953,41.0953,24261.0
2019-07-10 14:10:00,50.37,50.41,50.3,50.3,25317.0,41.1034,41.1361,41.0463,41.0463,25317.0
2019-07-10 14:20:00,50.31,50.36,50.31,50.33,20849.0,41.0545,41.0953,41.0545,41.0708,20849.0
2019-07-10 14:30:00,50.33,50.39,50.31,50.31,52530.0,41.0708,41.1198,41.0545,41.0545,52530.0
2019-07-10 14:40:00,50.31,50.32,50.24,50.25,32730.0,41.0545,41.0626,40.9974,41.0055,32730.0
2019-07-10 14:50:00,50.25,50.28,50.22,50.23,38649.0,41.0055,41.03,40.981,40.9892,38649.0
2019-07-10 15:00:00,50.22,50.26,50.18,50.24,58220.0,40.981,41.0137,40.9484,40.9974,58220.0
2019-07-10 15:10:00,50.24,50.28,50.21,50.23,41812.0,40.9974,41.03,40.9729,40.9892,41812.0
2019-07-10 15:20:00,50.23,50.24,50.16,50.22,45802.0,40.9892,40.9974,40.9321,40.981,45802.0
2019-07-10 15:30:00,50.23,50.33,50.22,50.3,55471.0,40.9892,41.0708,40.981,41.0463,55471.0
2019-07-10 15:40:00,50.29,50.38,50.27,50.35,175034.0,41.0382,41.1116,41.0218,41.0871,175034.0
2019-07-10 15:50:00,50.35,50.4,50.29,50.31,394263.0,41.0871,41.1279,41.0382,41.0545,394263.0
2019-07-11 09:30:00,50.47,50.51,50.27,50.4,93700.0,41.1851,41.2177,41.0218,41.1279,93700.0
2019-07-11 09:40:00,50.4,50.41,50.24,50.25,83372.0,41.1279,41.1361,40.9974,41.0055,83372.0
2019-07-11 09:50:00,50.25,50.26,50.16,50.23,60904.0,41.0055,41.0137,40.9321,40.9892,60904.0
2019-07-11 10:00:00,50.23,50.24,50.07,50.08,88853.0,40.9892,40.9974,40.8586,40.8668,88853.0
2019-07-11 10:10:00,50.07,50.08,49.92,49.95,99545.0,40.8586,40.8668,40.7362,40.7607,99545.0
2019-07-11 10:20:00,49.95,50.07,49.9,50.05,75372.0,40.7607,40.8586,40.7199,40.8423,75372.0
2019-07-11 10:30:00,50.05,50.06,49.99,50.03,83746.0,40.8423,40.8505,40.7934,40.826,83746.0
2019-07-11 10:40:00,50.03,50.19,50.03,50.19,41412.0,40.826,40.9566,40.826,40.9566,41412.0
2019-07-11 10:50:00,50.19,50.24,50.14,50.16,37510.0,40.9566,40.9974,40.9158,40.9321,37510.0
2019-07-11 11:00:00,50.16,50.23,50.12,50.22,51702.0,40.9321,40.9892,40.8994,40.981,51702.0
2019-07-11 11:10:00,50.23,50.31,50.21,50.3,37497.0,40.9892,41.0545,40.9729,41.0463,37497.0
2019-07-11 11:20:00,50.3,50.32,50.25,50.27,58345.0,41.0463,41.0626,41.0055,41.0218,58345.0
2019-07-11 11:30:00,50.26,50.29,50.22,50.28,33840.0,41.0137,41.0382,40.981,41.03,33840.0
2019-07-11 11:40:00,50.29,50.37,50.24,50.3,151012.0,41.0382,41.1034,40.9974,41.0463,151012.0
2019-07-11 11:50:00,50.29,50.34,50.22,50.24,60471.0,41.0382,41.079,40.981,40.9974,60471.0
2019-07-11 12:00:00,50.24,50.28,50.22,50.23,25064.0,40.9974,41.03,40.981,40.9892,25064.0
2019-07-11 12:10:00,50.23,50.24,50.2,50.23,28571.0,40.9892,40.9974,40.9647,40.9892,28571.0
2019-07-11 12:20:00,50.23,50.29,50.22,50.23,31578.0,40.9892,41.0382,40.981,40.9892,31578.0
2019-07-11 12:30:00,50.22,50.22,50.16,50.18,19831.0,40.981,40.981,40.9321,40.9484,19831.0
2019-07-11 12:40:00,50.19,50.22,50.16,50.16,31396.0,40.9566,40.981,40.9321,40.9321,31396.0
2019-07-11 12:50:00,50.16,50.21,50.16,50.16,26146.0,40.9321,40.9729,40.9321,40.9321,26146.0
2019-07-11 13:00:00,50.16,50.23,50.16,50.16,46165.0,40.9321,40.9892,40.9321,40.9321,46165.0
2019-07-11 13:10:00,50.16,50.2,50.15,50.19,31858.0,40.9321,40.9647,40.9239,40.9566,31858.0
2019-07-11 13:20:00,50.19,50.2,50.14,50.15,33252.0,40.9566,40.9647,40.9158,40.9239,33252.0
2019-07-11 13:30:00,50.15,50.21,50.13,50.21,52964.0,40.9239,40.9729,40.9076,40.9729,52964.0
2019-07-11 13:40:00,50.21,50.21,50.15,50.21,36849.0,40.9729,40.9729,40.9239,40.9729,36849.0
2019-07-11 13:50:00,50.2,50.25,50.16,50.22,43076.0,40.9647,41.0055,40.9321,40.981,43076.0
2019-07-11 14:00:00,50.22,50.23,50.19,50.2,31436.0,40.981,40.9892,40.9566,40.9647,31436.0
2019-07-11 14:10:00,50.2,50.22,50.12,50.12,31969.0,40.9647,40.981,40.8994,40.8994,31969.0
2019-07-11 14:20:00,50.13,50.18,50.12,50.15,84633.0,40.9076,40.9484,40.8994,40.9239,84633.0
2019-07-11 14:30:00,50.15,50.27,50.14,50.25,71972.0,40.9239,41.0218,40.9158,41.0055,71972.0
2019-07-11 14:40:00,50.24,50.31,50.23,50.29,58878.0,40.9974,41.0545,40.9892,41.0382,58878.0
2019-07-11 14:50:00,50.3,50.32,50.28,50.29,99254.0,41.0463,41.0626,41.03,41.0382,99254.0
2019-07-11 15:00:00,50.28,50.34,50.28,50.32,105623.0,41.03,41.079,41.03,41.0626,105623.0
2019-07-11 15:10:00,50.32,50.34,50.28,50.34,149527.0,41.0626,41.079,41.03,41.079,149527.0
2019-07-11 15:20:00,50.34,50.36,50.29,50.29,123478.0,41.079,41.0953,41.0382,41.0382,123478.0
2019-07-11 15:30:00,50.29,50.33,50.25,50.32,212478.0,41.0382,41.0708,41.0055,41.0626,212478.0
2019-07-11 15:40:00,50.32,50.33,50.26,50.3,232905.0,41.0626,41.0708,41.0137,41.0463,232905.0
2019-07-11 15:50:00,50.3,50.43,50.29,50.41,500065.0,41.0463,41.1524,41.0382,41.1361,500065.0
2019-07-12 09:30:00,50.52,50.66,50.49,50.6,97880.0,41.2259,41.3401,41.2014,41.2911,97880.0
2019-07-12 09:40:00,50.6,50.61,50.45,50.49,62146.0,41.2911,41.2993,41.1687,41.2014,62146.0
2019-07-12 09:50:00,50.48,50.55,50.46,50.51,62171.0,41.1932,41.2503,41.1769,41.2177,62171.0
2019-07-12 10:00:00,50.5,50.54,50.48,50.51,47714.0,41.2095,41.2422,41.1932,41.2177,47714.0
2019-07-12 10:10:00,50.51,50.54,50.48,50.51,61744.0,41.2177,41.2422,41.1932,41.2177,61744.0
2019-07-12 10:20:00,50.51,50.55,50.49,50.52,70193.0,41.2177,41.2503,41.2014,41.2259,70193.0
2019-07-12 10:30:00,50.52,50.56,50.49,50.53,43073.0,41.2259,41.2585,41.2014,41.234,43073.0
2019-07-12 10:40:00,50.52,50.55,50.48,50.49,30068.0,41.2259,41.2503,41.1932,41.2014,30068.0
2019-07-12 10:50:00,50.49,50.51,50.46,50.48,37256.0,41.2014,41.2177,41.1769,41.1932,37256.0
2019-07-12 11:00:00,50.47,50.54,50.44,50.51,68120.0,41.1851,41.2422,41.1606,41.2177,68120.0
2019-07-12 11:10:00,50.51,50.52,50.42,50.48,38072.0,41.2177,41.2259,41.1443,41.1932,38072.0
2019-07-12 11:20:00,50.49,50.55,50.48,50.52,23371.0,41.2014,41.2503,41.1932,41.2259,23371.0
2019-07-12 11:30:00,50.53,50.57,50.52,50.53,37023.0,41.234,41.2667,41.2259,41.234,37023.0
2019-07-12 11:40:00,50.54,50.68,50.54,50.67,49289.0,41.2422,41.3564,41.2422,41.3483,49289.0
2019-07-12 11:50:00,50.66,50.67,50.59,50.6,34452.0,41.3401,41.3483,41.283,41.2911,34452.0
2019-07-12 12:00:00,50.6,50.6,50.54,50.59,51123.0,41.2911,41.2911,41.2422,41.283,51123.0
2019-07-12 12:10:00,50.58,50.58,50.47,50.5,105992.0,41.2748,41.2748,41.1851,41.2095,105992.0
2019-07-12 12:20:00,50.5,50.51,50.44,50.48,35766.0,41.2095,41.2177,41.1606,41.1932,35766.0
2019-07-12 12:30:00,50.49,50.57,50.48,50.56,37371.0,41.2014,41.2667,41.1932,41.2585,37371.0
2019-07-12 12:40:00,50.56,50.56,50.49,50.53,23387.0,41.2585,41.2585,41.2014,41.234,23387.0
2019-07-12 12:50:00,50.54,50.54,50.52,50.53,20456.0,41.2422,41.2422,41.2259,41.234,20456.0
2019-07-12 13:00:00,50.54,50.56,50.49,50.5,33063.0,41.2422,41.2585,41.2014,41.2095,33063.0
2019-07-12 13:10:00,50.51,50.56,50.49,50.52,36599.0,41.2177,41.2585,41.2014,41.2259,36599.0
2019-07-12 13:20:00,50.52,50.56,50.52,50.55,24968.0,41.2259,41.2585,41.2259,41.2503,24968.0
2019-07-12 13:30:00,50.55,50.56,50.53,50.55,23181.0,41.2503,41.2585,41.234,41.2503,23181.0
2019-07-12 13:40:00,50.54,50.6,50.52,50.58,62639.0,41.2422,41.2911,41.2259,41.2748,62639.0
2019-07-12 13:50:00,50.57,50.6,50.56,50.59,25011.0,41.2667,41.2911,41.2585,41.283,25011.0
2019-07-12 14:00:00,50.59,50.62,50.58,50.62,15516.0,41.283,41.3075,41.2748,41.3075,15516.0
2019-07-12 14:10:00,50.62,50.67,50.61,50.66,25275.0,41.3075,41.3483,41.2993,41.3401,25275.0
2019-07-12 14:20:00,50.66,50.68,50.64,50.66,26976.0,41.3401,41.3564,41.3238,41.3401,26976.0
2019-07-12 14:30:00,50.65,50.75,50.64,50.74,34063.0,41.3319,41.4135,41.3238,41.4054,34063.0
2019-07-12 14:40:00,50.73,50.8,50.71,50.8,66650.0,41.3972,41.4543,41.3809,41.4543,66650.0
2019-07-12 14:50:00,50.79,50.84,50.78,50.82,102753.0,41.4462,41.487,41.438,41.4707,102753.0
2019-07-12 15:00:00,50.82,50.87,50.78,50.86,84391.0,41.4707,41.5115,41.438,41.5033,84391.0
2019-07-12 15:10:00,50.86,50.92,50.85,50.88,60694.0,41.5033,41.5523,41.4951,41.5196,60694.0
2019-07-12 15:20:00,50.88,50.89,50.81,50.82,69159.0,41.5196,41.5278,41.4625,41.4707,69159.0
2019-07-12 15:30:00,50.82,50.88,50.81,50.87,70633.0,41.4707,41.5196,41.4625,41.5115,70633.0
2019-07-12 15:40:00,50.86,50.9,50.86,50.89,94015.0,41.5033,41.5359,41.5033,41.5278,94015.0
2019-07-12 15:50:00,50.89,50.93,50.82,50.92,470545.0,41.5278,41.5604,41.4707,41.5523,470545.0
2019-07-15 09:30:00,50.9,50.95,50.53,50.63,96322.0,41.5359,41.5767,41.234,41.3156,96322.0
2019-07-15 09:40:00,50.61,50.76,50.56,50.65,60449.0,41.2993,41.4217,41.2585,41.3319,60449.0
2019-07-15 09:50:00,50.66,50.66,50.5,50.58,66173.0,41.3401,41.3401,41.2095,41.2748,66173.0
2019-07-15 10:00:00,50.58,50.58,50.49,50.53,41373.0,41.2748,41.2748,41.2014,41.234,41373.0
2019-07-15 10:10:00,50.52,50.52,50.44,50.49,54836.0,41.2259,41.2259,41.1606,41.2014,54836.0
2019-07-15 10:20:00,50.48,50.52,50.4,50.45,92272.0,41.1932,41.2259,41.1279,41.1687,92272.0
2019-07-15 10:30:00,50.45,50.57,50.44,50.54,92705.0,41.1687,41.2667,41.1606,41.2422,92705.0
2019-07-15 10:40:00,50.54,50.55,50.49,50.52,32059.0,41.2422,41.2503,41.2014,41.2259,32059.0
2019-07-15 10:50:00,50.53,50.58,50.51,50.55,43932.0,41.234,41.2748,41.2177,41.2503,43932.0
2019-07-15 11:00:00,50.56,50.57,50.52,50.54,91499.0,41.2585,41.2667,41.2259,41.2422,91499.0
2019-07-15 11:10:00,50.55,50.56,50.45,50.46,77622.0,41.2503,41.2585,41.1687,41.1769,77622.0
2019-07-15 11:20:00,50.46,50.48,50.43,50.45,28301.0,41.1769,41.1932,41.1524,41.1687,28301.0
2019-07-15 11:30:00,50.45,50.49,50.42,50.47,31112.0,41.1687,41.2014,41.1443,41.1851,31112.0
2019-07-15 11:40:00,50.47,50.49,50.45,50.45,23614.0,41.1851,41.2014,41.1687,41.1687,23614.0
2019-07-15 11:50:00,50.45,50.49,50.45,50.48,20000.0,41.1687,41.2014,41.1687,41.1932,20000.0
2019-07-15 12:00:00,50.48,50.5,50.46,50.47,24840.0,41.1932,41.2095,41.1769,41.1851,24840.0
2019-07-15 12:10:00,50.47,50.5,50.46,50.49,32912.0,41.1851,41.2095,41.1769,41.2014,32912.0
2019-07-15 12:20:00,50.5,50.51,50.48,50.5,43277.0,41.2095,41.2177,41.1932,41.2095,43277.0
2019-07-15 12:30:00,50.5,50.54,50.48,50.54,77687.0,41.2095,41.2422,41.1932,41.2422,77687.0
2019-07-15 12:40:00,50.53,50.54,50.5,50.52,21878.0,41.234,41.2422,41.2095,41.2259,21878.0
2019-07-15 12:50:00,50.51,50.52,50.48,50.51,16570.0,41.2177,41.2259,41.1932,41.2177,16570.0
2019-07-15 13:00:00,50.51,50.52,50.46,50.47,14815.0,41.2177,41.2259,41.1769,41.1851,14815.0
2019-07-15 13:10:00,50.47,50.51,50.46,50.5,14373.0,41.1851,41.2177,41.1769,41.2095,14373.0
2019-07-15 13:20:00,50.49,50.5,50.45,50.48,18641.0,41.2014,41.2095,41.1687,41.1932,18641.0
2019-07-15 13:30:00,50.47,50.55,50.45,50.54,19411.0,41.1851,41.2503,41.1687,41.2422,19411.0
2019-07-15 13:40:00,50.54,50.55,50.52,50.53,12112.0,41.2422,41.2503,41.2259,41.234,12112.0
2019-07-15 13:50:00,50.54,50.57,50.54,50.57,17330.0,41.2422,41.2667,41.2422,41.2667,17330.0
2019-07-15 14:00:00,50.56,50.59,50.54,50.59,32500.0,41.2585,41.283,41.2422,41.283,32500.0
2019-07-15 14:10:00,50.58,50.65,50.58,50.63,18749.0,41.2748,41.3319,41.2748,41.3156,18749.0
2019-07-15 14:20:00,50.64,50.69,50.63,50.67,17201.0,41.3238,41.3646,41.3156,41.3483,17201.0
2019-07-15 14:30:00,50.66,50.71,50.66,50.7,35140.0,41.3401,41.3809,41.3401,41.3727,35140.0
2019-07-15 14:40:00,50.7,50.7,50.66,50.66,13269.0,41.3727,41.3727,41.3401,41.3401,13269.0
2019-07-15 14:50:00,50.66,50.71,50.66,50.71,28522.0,41.3401,41.3809,41.3401,41.3809,28522.0
2019-07-15 15:00:00,50.71,50.72,50.66,50.68,21838.0,41.3809,41.3891,41.3401,41.3564,21838.0
2019-07-15 15:10:00,50.68,50.69,50.62,50.63,27063.0,41.3564,41.3646,41.3075,41.3156,27063.0
2019-07-15 15:20:00,50.63,50.67,50.62,50.67,28971.0,41.3156,41.3483,41.3075,41.3483,28971.0
2019-07-15 15:30:00,50.66,50.71,50.53,50.57,123714.0,41.3401,41.3809,41.234,41.2667,123714.0
2019-07-15 15:40:00,50.57,50.67,50.57,50.66,90896.0,41.2667,41.3483,41.2667,41.3401,90896.0
2019-07-15 15:50:00,50.66,50.79,50.65,50.77,335210.0,41.3401,41.4462,41.3319,41.4299,335210.0
2019-07-16 09:30:00,50.45,50.62,50.07,50.39,271800.0,41.1687,41.3075,40.8586,41.1198,271800.0
2019-07-16 09:40:00,50.37,50.51,50.36,50.48,137382.0,41.1034,41.2177,41.0953,41.1932,137382.0
2019-07-16 09:50:00,50.48,50.52,50.42,50.5,69079.0,41.1932,41.2259,41.1443,41.2095,69079.0
2019-07-16 10:00:00,50.5,50.59,50.47,50.56,68886.0,41.2095,41.283,41.1851,41.2585,68886.0
2019-07-16 10:10:00,50.56,50.61,50.46,50.5,55606.0,41.2585,41.2993,41.1769,41.2095,55606.0
2019-07-16 10:20:00,50.51,50.63,50.5,50.55,72621.0,41.2177,41.3156,41.2095,41.2503,72621.0
2019-07-16 10:30:00,50.56,50.61,50.43,50.44,71258.0,41.2585,41.2993,41.1524,41.1606,71258.0
2019-07-16 10:40:00,50.44,50.57,50.43,50.51,88460.0,41.1606,41.2667,41.1524,41.2177,88460.0
2019-07-16 10:50:00,50.51,50.58,50.48,50.5,68237.0,41.2177,41.2748,41.1932,41.2095,68237.0
2019-07-16 11:00:00,50.5,50.58,50.48,50.58,31707.0,41.2095,41.2748,41.1932,41.2748,31707.0
2019-07-16 11:10:00,50.57,50.63,50.55,50.58,132738.0,41.2667,41.3156,41.2503,41.2748,132738.0
2019-07-16 11:20:00,50.57,50.63,50.55,50.58,54049.0,41.2667,41.3156,41.2503,41.2748,54049.0
2019-07-16 11:30:00,50.59,50.65,50.56,50.64,34833.0,41.283,41.3319,41.2585,41.3238,34833.0
2019-07-16 11:40:00,50.64,50.67,50.55,50.56,71487.0,41.3238,41.3483,41.2503,41.2585,71487.0
2019-07-16 11:50:00,50.56,50.64,50.53,50.54,86256.0,41.2585,41.3238,41.234,41.2422,86256.0
2019-07-16 12:00:00,50.55,50.57,50.44,50.44,56458.0,41.2503,41.2667,41.1606,41.1606,56458.0
2019-07-16 12:10:00,50.44,50.48,50.4,50.41,58651.0,41.1606,41.1932,41.1279,41.1361,58651.0
2019-07-16 12:20:00,50.4,50.47,50.38,50.41,56271.0,41.1279,41.1851,41.1116,41.1361,56271.0
2019-07-16 12:30:00,50.41,50.51,50.39,50.48,42024.0,41.1361,41.2177,41.1198,41.1932,42024.0
2019-07-16 12:40:00,50.48,50.54,50.48,50.5,30849.0,41.1932,41.2422,41.1932,41.2095,30849.0
2019-07-16 12:50:00,50.49,50.49,50.39,50.41,57961.0,41.2014,41.2014,41.1198,41.1361,57961.0
2019-07-16 13:00:00,50.41,50.56,50.4,50.52,55323.0,41.1361,41.2585,41.1279,41.2259,55323.0
2019-07-16 13:10:00,50.53,50.54,50.5,50.52,33827.0,41.234,41.2422,41.2095,41.2259,33827.0
2019-07-16 13:20:00,50.51,50.54,50.48,50.48,29185.0,41.2177,41.2422,41.1932,41.1932,29185.0
2019-07-16 13:30:00,50.49,50.53,50.48,50.51,31469.0,41.2014,41.234,41.1932,41.2177,31469.0
2019-07-16 13:40:00,50.51,50.54,50.46,50.49,40713.0,41.2177,41.2422,41.1769,41.2014,40713.0
2019-07-16 13:50:00,50.49,50.5,50.44,50.45,54359.0,41.2014,41.2095,41.1606,41.1687,54359.0
2019-07-16 14:00:00,50.46,50.51,50.45,50.49,48172.0,41.1769,41.2177,41.1687,41.2014,48172.0
2019-07-16 14:10:00,50.49,50.51,50.45,50.45,44497.0,41.2014,41.2177,41.1687,41.1687,44497.0
2019-07-16 14:20:00,50.45,50.5,50.44,50.47,51033.0,41.1687,41.2095,41.1606,41.1851,51033.0
2019-07-16 14:30:00,50.46,50.53,50.45,50.53,49012.0,41.1769,41.234,41.1687,41.234,49012.0
2019-07-16 14:40:00,50.53,50.59,50.52,50.58,45351.0,41.234,41.283,41.2259,41.2748,45351.0
2019-07-16 14:50:00,50.58,50.6,50.52,50.54,66069.0,41.2748,41.2911,41.2259,41.2422,66069.0
2019-07-16 15:00:00,50.54,50.59,50.52,50.57,49993.0,41.2422,41.283,41.2259,41.2667,49993.0
2019-07-16 15:10:00,50.57,50.61,50.56,50.6,57911.0,41.2667,41.2993,41.2585,41.2911,57911.0
2019-07-16 15:20:00,50.6,50.61,50.55,50.57,100089.0,41.2911,41.2993,41.2503,41.2667,100089.0
2019-07-16 15:30:00,50.58,50.64,50.56,50.59,169330.0,41.2748,41.3238,41.2585,41.283,169330.0
2019-07-16 15:40:00,50.6,50.61,50.54,50.55,152456.0,41.2911,41.2993,41.2422,41.2503,152456.0
2019-07-16 15:50:00,50.56,50.6,50.49,50.5,296352.0,41.2585,41.2911,41.2014,41.2095,296352.0
2019-07-17 09:30:00,50.42,50.5,50.19,50.26,166371.0,41.1443,41.2095,40.9566,41.0137,166371.0
2019-07-17 09:40:00,50.26,50.29,50.1,50.17,62152.0,41.0137,41.0382,40.8831,40.9402,62152.0
2019-07-17 09:50:00,50.18,50.27,50.14,50.21,52863.0,40.9484,41.0218,40.9158,40.9729,52863.0
2019-07-17 10:00:00,50.22,50.23,50.1,50.1,66932.0,40.981,40.9892,40.8831,40.8831,66932.0
2019-07-17 10:10:00,50.11,50.19,50.07,50.1,76276.0,40.8913,40.9566,40.8586,40.8831,76276.0
2019-07-17 10:20:00,50.1,50.16,50.03,50.04,80960.0,40.8831,40.9321,40.826,40.8342,80960.0
2019-07-17 10:30:00,50.03,50.14,49.99,49.99,83319.0,40.826,40.9158,40.7934,40.7934,83319.0
2019-07-17 10:40:00,50.0,50.0,49.85,49.87,71411.0,40.8015,40.8015,40.6791,40.6954,71411.0
2019-07-17 10:50:00,49.86,49.92,49.76,49.89,43176.0,40.6873,40.7362,40.6057,40.7118,43176.0
2019-07-17 11:00:00,49.89,49.98,49.89,49.98,45303.0,40.7118,40.7852,40.7118,40.7852,45303.0
2019-07-17 11:10:00,49.99,50.01,49.92,49.93,33294.0,40.7934,40.8097,40.7362,40.7444,33294.0
2019-07-17 11:20:00,49.92,50.02,49.92,49.97,34801.0,40.7362,40.8178,40.7362,40.777,34801.0
2019-07-17 11:30:00,49.97,50.06,49.94,50.03,54181.0,40.777,40.8505,40.7526,40.826,54181.0
2019-07-17 11:40:00,50.02,50.09,50.0,50.08,44024.0,40.8178,40.875,40.8015,40.8668,44024.0
2019-07-17 11:50:00,50.08,50.13,50.03,50.03,50979.0,40.8668,40.9076,40.826,40.826,50979.0
2019-07-17 12:00:00,50.03,50.08,50.0,50.05,63402.0,40.826,40.8668,40.8015,40.8423,63402.0
2019-07-17 12:10:00,50.04,50.08,50.0,50.08,54814.0,40.8342,40.8668,40.8015,40.8668,54814.0
2019-07-17 12:20:00,50.07,50.11,50.05,50.08,36599.0,40.8586,40.8913,40.8423,40.8668,36599.0
2019-07-17 12:30:00,50.08,50.1,50.04,50.09,39190.0,40.8668,40.8831,40.8342,40.875,39190.0
2019-07-17 12:40:00,50.09,50.11,50.06,50.07,37422.0,40.875,40.8913,40.8505,40.8586,37422.0
2019-07-17 12:50:00,50.07,50.11,50.05,50.05,33687.0,40.8586,40.8913,40.8423,40.8423,33687.0
2019-07-17 13:00:00,50.06,50.17,50.06,50.13,51034.0,40.8505,40.9402,40.8505,40.9076,51034.0
2019-07-17 13:10:00,50.13,50.18,50.13,50.18,32576.0,40.9076,40.9484,40.9076,40.9484,32576.0
2019-07-17 13:20:00,50.17,50.2,50.15,50.18,28341.0,40.9402,40.9647,40.9239,40.9484,28341.0
2019-07-17 13:30:00,50.19,50.23,50.18,50.19,53691.0,40.9566,40.9892,40.9484,40.9566,53691.0
2019-07-17 13:40:00,50.19,50.25,50.18,50.19,30018.0,40.9566,41.0055,40.9484,40.9566,30018.0
2019-07-17 13:50:00,50.18,50.19,50.16,50.17,28584.0,40.9484,40.9566,40.9321,40.9402,28584.0
2019-07-17 14:00:00,50.17,50.17,50.07,50.08,51508.0,40.9402,40.9402,40.8586,40.8668,51508.0
2019-07-17 14:10:00,50.09,50.09,50.01,50.05,40055.0,40.875,40.875,40.8097,40.8423,40055.0
2019-07-17 14:20:00,50.05,50.06,49.98,49.98,50786.0,40.8423,40.8505,40.7852,40.7852,50786.0
2019-07-17 14:30:00,49.98,50.07,49.97,50.06,46625.0,40.7852,40.8586,40.777,40.8505,46625.0
2019-07-17 14:40:00,50.07,50.08,50.03,50.08,43476.0,40.8586,40.8668,40.826,40.8668,43476.0
2019-07-17 14:50:00,50.08,50.09,49.98,50.06,78545.0,40.8668,40.875,40.7852,40.8505,78545.0
2019-07-17 15:00:00,50.06,50.06,49.95,50.03,61992.0,40.8505,40.8505,40.7607,40.826,61992.0
2019-07-17 15:10:00,50.02,50.05,50.0,50.03,64951.0,40.8178,40.8423,40.8015,40.826,64951.0
2019-07-17 15:20:00,50.04,50.04,49.86,49.86,76093.0,40.8342,40.8342,40.6873,40.6873,76093.0
2019-07-17 15:30:00,49.86,50.02,49.82,50.0,141245.0,40.6873,40.8178,40.6546,40.8015,141245.0
2019-07-17 15:40:00,50.01,50.06,49.98,50.05,188835.0,40.8097,40.8505,40.7852,40.8423,188835.0
2019-07-17 15:50:00,50.05,50.08,49.95,49.96,479709.0,40.8423,40.8668,40.7607,40.7689,479709.0
2019-07-18 09:30:00,50.04,50.15,49.86,50.04,99075.0,40.8342,40.9239,40.6873,40.8342,99075.0
2019-07-18 09:40:00,50.04,50.06,49.9,49.99,50831.0,40.8342,40.8505,40.7199,40.7934,50831.0
2019-07-18 09:50:00,49.98,50.12,49.93,50.08,60925.0,40.7852,40.8994,40.7444,40.8668,60925.0
2019-07-18 10:00:00,50.08,50.12,50.03,50.08,82794.0,40.8668,40.8994,40.826,40.8668,82794.0
2019-07-18 10:10:00,50.07,50.1,50.03,50.06,54999.0,40.8586,40.8831,40.826,40.8505,54999.0
2019-07-18 10:20:00,50.05,50.12,50.03,50.11,67734.0,40.8423,40.8994,40.826,40.8913,67734.0
2019-07-18 10:30:00,50.11,50.22,50.09,50.1,55643.0,40.8913,40.981,40.875,40.8831,55643.0
2019-07-18 10:40:00,50.1,50.19,50.08,50.11,72710.0,40.8831,40.9566,40.8668,40.8913,72710.0
2019-07-18 10:50:00,50.11,50.11,49.98,50.08,156147.0,40.8913,40.8913,40.7852,40.8668,156147.0
2019-07-18 11:00:00,50.08,50.11,50.05,50.08,57718.0,40.8668,40.8913,40.8423,40.8668,57718.0
2019-07-18 11:10:00,50.09,50.12,50.01,50.06,61906.0,40.875,40.8994,40.8097,40.8505,61906.0
2019-07-18 11:20:00,50.06,50.06,49.94,49.96,38698.0,40.8505,40.8505,40.7526,40.7689,38698.0
2019-07-18 11:30:00,49.98,49.98,49.88,49.94,40342.0,40.7852,40.7852,40.7036,40.7526,40342.0
2019-07-18 11:40:00,49.93,49.95,49.9,49.91,44996.0,40.7444,40.7607,40.7199,40.7281,44996.0
2019-07-18 11:50:00,49.91,49.93,49.86,49.86,57076.0,40.7281,40.7444,40.6873,40.6873,57076.0
2019-07-18 12:00:00,49.86,49.92,49.84,49.92,44124.0,40.6873,40.7362,40.671,40.7362,44124.0
2019-07-18 12:10:00,49.92,49.95,49.88,49.95,41735.0,40.7362,40.7607,40.7036,40.7607,41735.0
2019-07-18 12:20:00,49.95,50.0,49.93,49.99,50099.0,40.7607,40.8015,40.7444,40.7934,50099.0
2019-07-18 12:30:00,49.99,50.02,49.97,50.02,58534.0,40.7934,40.8178,40.777,40.8178,58534.0
2019-07-18 12:40:00,50.02,50.03,50.01,50.02,36814.0,40.8178,40.826,40.8097,40.8178,36814.0
2019-07-18 12:50:00,50.01,50.03,49.97,50.01,71287.0,40.8097,40.826,40.777,40.8097,71287.0
2019-07-18 13:00:00,50.0,50.04,49.97,50.0,58126.0,40.8015,40.8342,40.777,40.8015,58126.0
2019-07-18 13:10:00,50.0,50.03,49.99,50.02,76022.0,40.8015,40.826,40.7934,40.8178,76022.0
2019-07-18 13:20:00,50.02,50.03,49.99,50.0,48725.0,40.8178,40.826,40.7934,40.8015,48725.0
2019-07-18 13:30:00,50.0,50.05,49.99,50.02,72062.0,40.8015,40.8423,40.7934,40.8178,72062.0
2019-07-18 13:40:00,50.03,50.03,49.94,49.96,54087.0,40.826,40.826,40.7526,40.7689,54087.0
2019-07-18 13:50:00,49.95,49.97,49.9,49.93,45798.0,40.7607,40.777,40.7199,40.7444,45798.0
2019-07-18 14:00:00,49.93,50.02,49.92,50.02,28529.0,40.7444,40.8178,40.7362,40.8178,28529.0
2019-07-18 14:10:00,50.02,50.06,49.98,50.06,55587.0,40.8178,40.8505,40.7852,40.8505,55587.0
2019-07-18 14:20:00,50.05,50.08,50.0,50.05,53466.0,40.8423,40.8668,40.8015,40.8423,53466.0
2019-07-18 14:30:00,50.05,50.05,50.0,50.03,52807.0,40.8423,40.8423,40.8015,40.826,52807.0
2019-07-18 14:40:00,50.03,50.06,50.01,50.04,33610.0,40.826,40.8505,40.8097,40.8342,33610.0
2019-07-18 14:50:00,50.03,50.05,50.02,50.04,59724.0,40.826,40.8423,40.8178,40.8342,59724.0
2019-07-18 15:00:00,50.04,50.08,49.99,50.0,108272.0,40.8342,40.8668,40.7934,40.8015,108272.0
2019-07-18 15:10:00,50.0,50.0,49.9,49.91,156002.0,40.8015,40.8015,40.7199,40.7281,156002.0
2019-07-18 15:20:00,49.9,49.91,49.85,49.9,155134.0,40.7199,40.7281,40.6791,40.7199,155134.0
2019-07-18 15:30:00,49.89,49.96,49.89,49.92,138181.0,40.7118,40.7689,40.7118,40.7362,138181.0
2019-07-18 15:40:00,49.93,49.94,49.86,49.86,216294.0,40.7444,40.7526,40.6873,40.6873,216294.0
2019-07-18 15:50:00,49.87,50.03,49.86,50.0,511662.0,40.6954,40.826,40.6873,40.8015,511662.0
2019-07-19 09:30:00,50.2,50.32,50.02,50.31,212158.0,40.9647,41.0626,40.8178,41.0545,212158.0
2019-07-19 09:40:00,50.32,50.43,50.24,50.24,96753.0,41.0626,41.1524,40.9974,40.9974,96753.0
2019-07-19 09:50:00,50.23,50.26,50.17,50.23,79726.0,40.9892,41.0137,40.9402,40.9892,79726.0
2019-07-19 10:00:00,50.25,50.25,50.12,50.16,47727.0,41.0055,41.0055,40.8994,40.9321,47727.0
2019-07-19 10:10:00,50.16,50.26,50.16,50.24,65333.0,40.9321,41.0137,40.9321,40.9974,65333.0
2019-07-19 10:20:00,50.25,50.25,50.14,50.16,75923.0,41.0055,41.0055,40.9158,40.9321,75923.0
2019-07-19 10:30:00,50.16,50.25,50.15,50.22,47983.0,40.9321,41.0055,40.9239,40.981,47983.0
2019-07-19 10:40:00,50.23,50.27,50.19,50.2,23138.0,40.9892,41.0218,40.9566,40.9647,23138.0
2019-07-19 10:50:00,50.2,50.23,50.18,50.21,24886.0,40.9647,40.9892,40.9484,40.9729,24886.0
2019-07-19 11:00:00,50.21,50.25,50.2,50.22,23016.0,40.9729,41.0055,40.9647,40.981,23016.0
2019-07-19 11:10:00,50.22,50.25,50.19,50.2,69902.0,40.981,41.0055,40.9566,40.9647,69902.0
2019-07-19 11:20:00,50.2,50.22,50.18,50.21,57414.0,40.9647,40.981,40.9484,40.9729,57414.0
2019-07-19 11:30:00,50.21,50.26,50.19,50.19,41230.0,40.9729,41.0137,40.9566,40.9566,41230.0
2019-07-19 11:40:00,50.18,50.18,50.11,50.14,18386.0,40.9484,40.9484,40.8913,40.9158,18386.0
2019-07-19 11:50:00,50.15,50.18,50.11,50.16,23939.0,40.9239,40.9484,40.8913,40.9321,23939.0
2019-07-19 12:00:00,50.16,50.2,50.14,50.18,42031.0,40.9321,40.9647,40.9158,40.9484,42031.0
2019-07-19 12:10:00,50.18,50.23,50.18,50.2,29327.0,40.9484,40.9892,40.9484,40.9647,29327.0
2019-07-19 12:20:00,50.2,50.25,50.18,50.23,45924.0,40.9647,41.0055,40.9484,40.9892,45924.0
2019-07-19 12:30:00,50.23,50.3,50.23,50.29,76160.0,40.9892,41.0463,40.9892,41.0382,76160.0
2019-07-19 12:40:00,50.29,50.31,50.23,50.24,39107.0,41.0382,41.0545,40.9892,40.9974,39107.0
2019-07-19 12:50:00,50.24,50.26,50.23,50.26,81996.0,40.9974,41.0137,40.9892,41.0137,81996.0
2019-07-19 13:00:00,50.26,50.27,50.22,50.24,30577.0,41.0137,41.0218,40.981,40.9974,30577.0
2019-07-19 13:10:00,50.25,50.26,50.22,50.22,70825.0,41.0055,41.0137,40.981,40.981,70825.0
2019-07-19 13:20:00,50.23,50.23,50.2,50.2,26067.0,40.9892,40.9892,40.9647,40.9647,26067.0
2019-07-19 13:30:00,50.2,50.25,50.18,50.18,57011.0,40.9647,41.0055,40.9484,40.9484,57011.0
2019-07-19 13:40:00,50.18,50.21,50.17,50.2,58832.0,40.9484,40.9729,40.9402,40.9647,58832.0
2019-07-19 13:50:00,50.2,50.26,50.16,50.22,89578.0,40.9647,41.0137,40.9321,40.981,89578.0
2019-07-19 14:00:00,50.22,50.22,50.03,50.04,39689.0,40.981,40.981,40.826,40.8342,39689.0
2019-07-19 14:10:00,50.04,50.08,50.01,50.04,45428.0,40.8342,40.8668,40.8097,40.8342,45428.0
2019-07-19 14:20:00,50.04,50.09,49.96,49.97,62306.0,40.8342,40.875,40.7689,40.777,62306.0
2019-07-19 14:30:00,49.97,49.99,49.91,49.96,49272.0,40.777,40.7934,40.7281,40.7689,49272.0
2019-07-19 14:40:00,49.96,49.98,49.94,49.98,33487.0,40.7689,40.7852,40.7526,40.7852,33487.0
2019-07-19 14:50:00,49.98,50.0,49.96,49.99,40906.0,40.7852,40.8015,40.7689,40.7934,40906.0
2019-07-19 15:00:00,49.98,49.98,49.84,49.88,62723.0,40.7852,40.7852,40.671,40.7036,62723.0
2019-07-19 15:10:00,49.88,49.89,49.8,49.87,78724.0,40.7036,40.7118,40.6383,40.6954,78724.0
2019-07-19 15:20:00,49.87,49.93,49.8,49.93,65545.0,40.6954,40.7444,40.6383,40.7444,65545.0
2019-07-19 15:30:00,49.93,50.0,49.9,50.0,151934.0,40.7444,40.8015,40.7199,40.8015,151934.0
2019-07-19 15:40:00,49.99,50.02,49.81,49.83,170884.0,40.7934,40.8178,40.6465,40.6628,170884.0
2019-07-19 15:50:00,49.82,49.86,49.71,49.73,835837.0,40.6546,40.6873,40.5649,40.5812,835837.0
2019-07-22 09:30:00,49.66,49.85,49.28,49.66,84599.0,40.5241,40.6791,40.214,40.5241,84599.0
2019-07-22 09:40:00,49.65,49.73,49.58,49.71,40401.0,40.5159,40.5812,40.4588,40.5649,40401.0
2019-07-22 09:50:00,49.71,49.71,49.52,49.52,50795.0,40.5649,40.5649,40.4098,40.4098,50795.0
2019-07-22 10:00:00,49.51,49.56,49.46,49.52,70638.0,40.4017,40.4425,40.3609,40.4098,70638.0
2019-07-22 10:10:00,49.51,49.54,49.45,49.51,64073.0,40.4017,40.4261,40.3527,40.4017,64073.0
2019-07-22 10:20:00,49.51,49.57,49.49,49.54,83278.0,40.4017,40.4506,40.3853,40.4261,83278.0
2019-07-22 10:30:00,49.54,49.61,49.51,49.54,40948.0,40.4261,40.4833,40.4017,40.4261,40948.0
2019-07-22 10:40:00,49.54,49.54,49.39,49.4,46403.0,40.4261,40.4261,40.3037,40.3119,46403.0
2019-07-22 10:50:00,49.39,49.41,49.34,49.41,52473.0,40.3037,40.3201,40.2629,40.3201,52473.0
2019-07-22 11:00:00,49.41,49.45,49.35,49.37,99936.0,40.3201,40.3527,40.2711,40.2874,99936.0
2019-07-22 11:10:00,49.37,49.45,49.35,49.39,77998.0,40.2874,40.3527,40.2711,40.3037,77998.0
2019-07-22 11:20:00,49.38,49.44,49.38,49.43,46175.0,40.2956,40.3445,40.2956,40.3364,46175.0
2019-07-22 11:30:00,49.43,49.55,49.39,49.53,73165.0,40.3364,40.4343,40.3037,40.418,73165.0
2019-07-22 11:40:00,49.53,49.54,49.47,49.5,38086.0,40.418,40.4261,40.369,40.3935,38086.0
2019-07-22 11:50:00,49.51,49.56,49.5,49.54,44016.0,40.4017,40.4425,40.3935,40.4261,44016.0
2019-07-22 12:00:00,49.55,49.58,49.5,49.58,92634.0,40.4343,40.4588,40.3935,40.4588,92634.0
2019-07-22 12:10:00,49.58,49.65,49.56,49.64,61920.0,40.4588,40.5159,40.4425,40.5077,61920.0
2019-07-22 12:20:00,49.63,49.68,49.63,49.66,18463.0,40.4996,40.5404,40.4996,40.5241,18463.0
2019-07-22 12:30:00,49.66,49.74,49.65,49.73,38898.0,40.5241,40.5894,40.5159,40.5812,38898.0
2019-07-22 12:40:00,49.72,49.73,49.66,49.7,37304.0,40.573,40.5812,40.5241,40.5567,37304.0
2019-07-22 12:50:00,49.69,49.79,49.68,49.75,25761.0,40.5485,40.6302,40.5404,40.5975,25761.0
2019-07-22 13:00:00,49.76,49.77,49.71,49.72,44660.0,40.6057,40.6138,40.5649,40.573,44660.0
2019-07-22 13:10:00,49.73,49.76,49.72,49.72,26604.0,40.5812,40.6057,40.573,40.573,26604.0
2019-07-22 13:20:00,49.73,49.73,49.69,49.71,33119.0,40.5812,40.5812,40.5485,40.5649,33119.0
2019-07-22 13:30:00,49.71,49.73,49.68,49.7,31346.0,40.5649,40.5812,40.5404,40.5567,31346.0
2019-07-22 13:40:00,49.7,49.7,49.65,49.65,34196.0,40.5567,40.5567,40.5159,40.5159,34196.0
2019-07-22 13:50:00,49.65,49.67,49.63,49.65,59915.0,40.5159,40.5322,40.4996,40.5159,59915.0
2019-07-22 14:00:00,49.65,49.65,49.61,49.62,52420.0,40.5159,40.5159,40.4833,40.4914,52420.0
2019-07-22 14:10:00,49.62,49.68,49.61,49.66,25641.0,40.4914,40.5404,40.4833,40.5241,25641.0
2019-07-22 14:20:00,49.66,49.66,49.63,49.65,24682.0,40.5241,40.5241,40.4996,40.5159,24682.0
2019-07-22 14:30:00,49.66,49.7,49.65,49.66,40424.0,40.5241,40.5567,40.5159,40.5241,40424.0
2019-07-22 14:40:00,49.65,49.68,49.63,49.67,39716.0,40.5159,40.5404,40.4996,40.5322,39716.0
2019-07-22 14:50:00,49.68,49.69,49.66,49.66,34563.0,40.5404,40.5485,40.5241,40.5241,34563.0
2019-07-22 15:00:00,49.66,49.77,49.65,49.73,64570.0,40.5241,40.6138,40.5159,40.5812,64570.0
2019-07-22 15:10:00,49.73,49.76,49.69,49.69,87445.0,40.5812,40.6057,40.5485,40.5485,87445.0
2019-07-22 15:20:00,49.69,49.7,49.61,49.69,77150.0,40.5485,40.5567,40.4833,40.5485,77150.0
2019-07-22 15:30:00,49.68,49.71,49.65,49.69,115716.0,40.5404,40.5649,40.5159,40.5485,115716.0
2019-07-22 15:40:00,49.69,49.79,49.69,49.77,164998.0,40.5485,40.6302,40.5485,40.6138,164998.0
2019-07-22 15:50:00,49.77,49.8,49.68,49.77,303581.0,40.6138,40.6383,40.5404,40.6138,303581.0
2019-07-23 09:30:00,49.9,50.05,49.85,50.02,48333.0,40.7199,40.8423,40.6791,40.8178,48333.0
2019-07-23 09:40:00,50.03,50.24,50.01,50.21,65862.0,40.826,40.9974,40.8097,40.9729,65862.0
2019-07-23 09:50:00,50.2,50.32,50.12,50.31,91551.0,40.9647,41.0626,40.8994,41.0545,91551.0
2019-07-23 10:00:00,50.3,50.3,50.09,50.18,52437.0,41.0463,41.0463,40.875,40.9484,52437.0
2019-07-23 10:10:00,50.18,50.19,50.13,50.16,35481.0,40.9484,40.9566,40.9076,40.9321,35481.0
2019-07-23 10:20:00,50.16,50.16,50.06,50.06,38211.0,40.9321,40.9321,40.8505,40.8505,38211.0
2019-07-23 10:30:00,50.05,50.16,50.05,50.11,44638.0,40.8423,40.9321,40.8423,40.8913,44638.0
2019-07-23 10:40:00,50.12,50.17,50.11,50.15,35759.0,40.8994,40.9402,40.8913,40.9239,35759.0
2019-07-23 10:50:00,50.14,50.16,50.08,50.13,32594.0,40.9158,40.9321,40.8668,40.9076,32594.0
2019-07-23 11:00:00,50.13,50.13,49.99,50.0,42760.0,40.9076,40.9076,40.7934,40.8015,42760.0
2019-07-23 11:10:00,50.0,50.05,49.99,50.01,62131.0,40.8015,40.8423,40.7934,40.8097,62131.0
2019-07-23 11:20:00,50.01,50.09,50.0,50.05,58501.0,40.8097,40.875,40.8015,40.8423,58501.0
2019-07-23 11:30:00,50.06,50.1,50.03,50.08,39583.0,40.8505,40.8831,40.826,40.8668,39583.0
2019-07-23 11:40:00,50.07,50.07,49.99,50.05,31801.0,40.8586,40.8586,40.7934,40.8423,31801.0
2019-07-23 11:50:00,50.06,50.09,50.03,50.07,28512.0,40.8505,40.875,40.826,40.8586,28512.0
2019-07-23 12:00:00,50.06,50.19,50.05,50.17,56418.0,40.8505,40.9566,40.8423,40.9402,56418.0
2019-07-23 12:10:00,50.17,50.22,50.17,50.21,30391.0,40.9402,40.981,40.9402,40.9729,30391.0
2019-07-23 12:20:00,50.21,50.23,50.16,50.2,81106.0,40.9729,40.9892,40.9321,40.9647,81106.0
2019-07-23 12:30:00,50.2,50.25,50.18,50.22,51988.0,40.9647,41.0055,40.9484,40.981,51988.0
2019-07-23 12:40:00,50.21,50.26,50.19,50.21,38602.0,40.9729,41.0137,40.9566,40.9729,38602.0
2019-07-23 12:50:00,50.2,50.2,50.11,50.13,124784.0,40.9647,40.9647,40.8913,40.9076,124784.0
2019-07-23 13:00:00,50.13,50.13,50.06,50.07,61974.0,40.9076,40.9076,40.8505,40.8586,61974.0
2019-07-23 13:10:00,50.07,50.11,50.04,50.1,68301.0,40.8586,40.8913,40.8342,40.8831,68301.0
2019-07-23 13:20:00,50.11,50.16,50.11,50.13,27705.0,40.8913,40.9321,40.8913,40.9076,27705.0
2019-07-23 13:30:00,50.13,50.18,50.12,50.15,40234.0,40.9076,40.9484,40.8994,40.9239,40234.0
2019-07-23 13:40:00,50.15,50.28,50.15,50.21,57402.0,40.9239,41.03,40.9239,40.9729,57402.0
2019-07-23 13:50:00,50.21,50.27,50.19,50.25,46785.0,40.9729,41.0218,40.9566,41.0055,46785.0
2019-07-23 14:00:00,50.25,50.27,50.22,50.23,34346.0,41.0055,41.0218,40.981,40.9892,34346.0
2019-07-23 14:10:00,50.24,50.28,50.22,50.27,27657.0,40.9974,41.03,40.981,41.0218,27657.0
2019-07-23 14:20:00,50.27,50.29,50.24,50.27,36755.0,41.0218,41.0382,40.9974,41.0218,36755.0
2019-07-23 14:30:00,50.27,50.27,50.22,50.23,25360.0,41.0218,41.0218,40.981,40.9892,25360.0
2019-07-23 14:40:00,50.24,50.3,50.22,50.27,42236.0,40.9974,41.0463,40.981,41.0218,42236.0
2019-07-23 14:50:00,50.27,50.28,50.23,50.26,38662.0,41.0218,41.03,40.9892,41.0137,38662.0
2019-07-23 15:00:00,50.27,50.28,50.18,50.23,68263.0,41.0218,41.03,40.9484,40.9892,68263.0
2019-07-23 15:10:00,50.22,50.23,50.16,50.21,43821.0,40.981,40.9892,40.9321,40.9729,43821.0
2019-07-23 15:20:00,50.21,50.22,50.18,50.18,49917.0,40.9729,40.981,40.9484,40.9484,49917.0
2019-07-23 15:30:00,50.19,50.23,50.18,50.22,106264.0,40.9566,40.9892,40.9484,40.981,106264.0
2019-07-23 15:40:00,50.21,50.23,50.14,50.14,130978.0,40.9729,40.9892,40.9158,40.9158,130978.0
2019-07-23 15:50:00,50.14,50.18,50.08,50.14,331521.0,40.9158,40.9484,40.8668,40.9158,331521.0
2019-07-24 09:30:00,49.96,50.22,49.94,50.21,82453.0,40.7689,40.981,40.7526,40.9729,82453.0
2019-07-24 09:40:00,50.22,50.3,50.16,50.18,46877.0,40.981,41.0463,40.9321,40.9484,46877.0
2019-07-24 09:50:00,50.17,50.27,50.05,50.06,48661.0,40.9402,41.0218,40.8423,40.8505,48661.0
2019-07-24 10:00:00,50.06,50.15,50.01,50.14,59168.0,40.8505,40.9239,40.8097,40.9158,59168.0
2019-07-24 10:10:00,50.15,50.21,50.14,50.16,69576.0,40.9239,40.9729,40.9158,40.9321,69576.0
2019-07-24 10:20:00,50.16,50.16,50.1,50.14,45250.0,40.9321,40.9321,40.8831,40.9158,45250.0
2019-07-24 10:30:00,50.15,50.16,50.08,50.09,45909.0,40.9239,40.9321,40.8668,40.875,45909.0
2019-07-24 10:40:00,50.11,50.12,50.01,50.04,29357.0,40.8913,40.8994,40.8097,40.8342,29357.0
2019-07-24 10:50:00,50.03,50.09,49.98,49.98,51904.0,40.826,40.875,40.7852,40.7852,51904.0
2019-07-24 11:00:00,49.97,49.98,49.91,49.92,62659.0,40.777,40.7852,40.7281,40.7362,62659.0
2019-07-24 11:10:00,49.93,49.98,49.86,49.94,49990.0,40.7444,40.7852,40.6873,40.7526,49990.0
2019-07-24 11:20:00,49.94,49.98,49.92,49.96,19270.0,40.7526,40.7852,40.7362,40.7689,19270.0
2019-07-24 11:30:00,49.96,49.96,49.89,49.9,35052.0,40.7689,40.7689,40.7118,40.7199,35052.0
2019-07-24 11:40:00,49.9,49.95,49.9,49.93,35139.0,40.7199,40.7607,40.7199,40.7444,35139.0
2019-07-24 11:50:00,49.92,49.93,49.9,49.92,16902.0,40.7362,40.7444,40.7199,40.7362,16902.0
2019-07-24 12:00:00,49.92,50.07,49.92,50.06,24634.0,40.7362,40.8586,40.7362,40.8505,24634.0
2019-07-24 12:10:00,50.05,50.06,50.02,50.05,23311.0,40.8423,40.8505,40.8178,40.8423,23311.0
2019-07-24 12:20:00,50.05,50.16,50.05,50.11,31293.0,40.8423,40.9321,40.8423,40.8913,31293.0
2019-07-24 12:30:00,50.11,50.18,50.11,50.15,40334.0,40.8913,40.9484,40.8913,40.9239,40334.0
2019-07-24 12:40:00,50.16,50.2,50.13,50.19,42636.0,40.9321,40.9647,40.9076,40.9566,42636.0
2019-07-24 12:50:00,50.19,50.24,50.19,50.22,43305.0,40.9566,40.9974,40.9566,40.981,43305.0
2019-07-24 13:00:00,50.23,50.27,50.21,50.25,35923.0,40.9892,41.0218,40.9729,41.0055,35923.0
2019-07-24 13:10:00,50.25,50.28,50.22,50.26,31162.0,41.0055,41.03,40.981,41.0137,31162.0
2019-07-24 13:20:00,50.27,50.28,50.23,50.24,50009.0,41.0218,41.03,40.9892,40.9974,50009.0
2019-07-24 13:30:00,50.23,50.29,50.22,50.27,61389.0,40.9892,41.0382,40.981,41.0218,61389.0
2019-07-24 13:40:00,50.26,50.27,50.2,50.22,43619.0,41.0137,41.0218,40.9647,40.981,43619.0
2019-07-24 13:50:00,50.22,50.22,50.18,50.19,33717.0,40.981,40.981,40.9484,40.9566,33717.0
2019-07-24 14:00:00,50.19,50.25,50.18,50.22,43680.0,40.9566,41.0055,40.9484,40.981,43680.0
2019-07-24 14:10:00,50.21,50.29,50.2,50.29,38071.0,40.9729,41.0382,40.9647,41.0382,38071.0
2019-07-24 14:20:00,50.28,50.3,50.25,50.29,45222.0,41.03,41.0463,41.0055,41.0382,45222.0
2019-07-24 14:30:00,50.29,50.31,50.27,50.29,42891.0,41.0382,41.0545,41.0218,41.0382,42891.0
2019-07-24 14:40:00,50.29,50.29,50.24,50.26,45022.0,41.0382,41.0382,40.9974,41.0137,45022.0
2019-07-24 14:50:00,50.26,50.3,50.24,50.26,58705.0,41.0137,41.0463,40.9974,41.0137,58705.0
2019-07-24 15:00:00,50.27,50.29,50.26,50.27,51245.0,41.0218,41.0382,41.0137,41.0218,51245.0
2019-07-24 15:10:00,50.27,50.29,50.22,50.25,86180.0,41.0218,41.0382,40.981,41.0055,86180.0
2019-07-24 15:20:00,50.25,50.28,50.21,50.27,50457.0,41.0055,41.03,40.9729,41.0218,50457.0
2019-07-24 15:30:00,50.27,50.35,50.25,50.35,129325.0,41.0218,41.0871,41.0055,41.0871,129325.0
2019-07-24 15:40:00,50.35,50.44,50.34,50.42,136600.0,41.0871,41.1606,41.079,41.1443,136600.0
2019-07-24 15:50:00,50.41,50.44,50.36,50.38,306842.0,41.1361,41.1606,41.0953,41.1116,306842.0
2019-07-25 09:30:00,50.37,50.4,50.11,50.13,118163.0,41.1034,41.1279,40.8913,40.9076,118163.0
2019-07-25 09:40:00,50.14,50.26,50.09,50.15,129782.0,40.9158,41.0137,40.875,40.9239,129782.0
2019-07-25 09:50:00,50.15,50.2,50.07,50.16,90456.0,40.9239,40.9647,40.8586,40.9321,90456.0
2019-07-25 10:00:00,50.16,50.27,50.15,50.21,94510.0,40.9321,41.0218,40.9239,40.9729,94510.0
2019-07-25 10:10:00,50.22,50.33,50.21,50.32,63252.0,40.981,41.0708,40.9729,41.0626,63252.0
2019-07-25 10:20:00,50.33,50.33,50.19,50.29,66384.0,41.0708,41.0708,40.9566,41.0382,66384.0
2019-07-25 10:30:00,50.28,50.35,50.28,50.28,63176.0,41.03,41.0871,41.03,41.03,63176.0
2019-07-25 10:40:00,50.29,50.37,50.28,50.34,48616.0,41.0382,41.1034,41.03,41.079,48616.0
2019-07-25 10:50:00,50.34,50.34,50.26,50.3,138104.0,41.079,41.079,41.0137,41.0463,138104.0
2019-07-25 11:00:00,50.3,50.35,50.29,50.31,77330.0,41.0463,41.0871,41.0382,41.0545,77330.0
2019-07-25 11:10:00,50.32,50.34,50.28,50.34,84000.0,41.0626,41.079,41.03,41.079,84000.0
2019-07-25 11:20:00,50.33,50.37,50.31,50.34,45958.0,41.0708,41.1034,41.0545,41.079,45958.0
2019-07-25 11:30:00,50.34,50.34,50.29,50.3,97303.0,41.079,41.079,41.0382,41.0463,97303.0
2019-07-25 11:40:00,50.3,50.31,50.2,50.21,67925.0,41.0463,41.0545,40.9647,40.9729,67925.0
2019-07-25 11:50:00,50.21,50.22,50.16,50.2,55666.0,40.9729,40.981,40.9321,40.9647,55666.0
2019-07-25 12:00:00,50.2,50.25,50.17,50.19,71297.0,40.9647,41.0055,40.9402,40.9566,71297.0
2019-07-25 12:10:00,50.19,50.21,50.17,50.2,51288.0,40.9566,40.9729,40.9402,40.9647,51288.0
2019-07-25 12:20:00,50.2,50.2,50.16,50.17,40919.0,40.9647,40.9647,40.9321,40.9402,40919.0
2019-07-25 12:30:00,50.16,50.23,50.13,50.13,56584.0,40.9321,40.9892,40.9076,40.9076,56584.0
2019-07-25 12:40:00,50.12,50.12,50.02,50.06,65864.0,40.8994,40.8994,40.8178,40.8505,65864.0
2019-07-25 12:50:00,50.06,50.09,50.03,50.08,28361.0,40.8505,40.875,40.826,40.8668,28361.0
2019-07-25 13:00:00,50.08,50.14,50.05,50.13,37664.0,40.8668,40.9158,40.8423,40.9076,37664.0
2019-07-25 13:10:00,50.12,50.18,50.1,50.16,26754.0,40.8994,40.9484,40.8831,40.9321,26754.0
2019-07-25 13:20:00,50.16,50.17,50.12,50.14,32528.0,40.9321,40.9402,40.8994,40.9158,32528.0
2019-07-25 13:30:00,50.15,50.19,50.14,50.15,56540.0,40.9239,40.9566,40.9158,40.9239,56540.0
2019-07-25 13:40:00,50.16,50.24,50.15,50.17,28645.0,40.9321,40.9974,40.9239,40.9402,28645.0
2019-07-25 13:50:00,50.17,50.17,50.04,50.05,37288.0,40.9402,40.9402,40.8342,40.8423,37288.0
2019-07-25 14:00:00,50.04,50.13,50.04,50.07,35872.0,40.8342,40.9076,40.8342,40.8586,35872.0
2019-07-25 14:10:00,50.08,50.15,50.07,50.12,46886.0,40.8668,40.9239,40.8586,40.8994,46886.0
2019-07-25 14:20:00,50.13,50.17,50.11,50.14,25022.0,40.9076,40.9402,40.8913,40.9158,25022.0
2019-07-25 14:30:00,50.12,50.12,50.05,50.05,36024.0,40.8994,40.8994,40.8423,40.8423,36024.0
2019-07-25 14:40:00,50.05,50.07,50.0,50.04,52956.0,40.8423,40.8586,40.8015,40.8342,52956.0
2019-07-25 14:50:00,50.04,50.09,50.0,50.06,59777.0,40.8342,40.875,40.8015,40.8505,59777.0
2019-07-25 15:00:00,50.06,50.09,49.98,49.98,40985.0,40.8505,40.875,40.7852,40.7852,40985.0
2019-07-25 15:10:00,49.97,50.05,49.96,50.05,41157.0,40.777,40.8423,40.7689,40.8423,41157.0
2019-07-25 15:20:00,50.05,50.11,50.02,50.11,42532.0,40.8423,40.8913,40.8178,40.8913,42532.0
2019-07-25 15:30:00,50.11,50.18,50.1,50.13,77310.0,40.8913,40.9484,40.8831,40.9076,77310.0
2019-07-25 15:40:00,50.13,50.23,50.12,50.23,149066.0,40.9076,40.9892,40.8994,40.9892,149066.0
2019-07-25 15:50:00,50.23,50.23,50.1,50.15,250187.0,40.9892,40.9892,40.8831,40.9239,250187.0
2019-07-26 09:30:00,50.16,50.21,49.79,49.83,113062.0,40.9321,40.9729,40.6302,40.6628,113062.0
2019-07-26 09:40:00,49.84,50.01,49.78,50.01,52398.0,40.671,40.8097,40.622,40.8097,52398.0
2019-07-26 09:50:00,50.01,50.13,50.0,50.11,134901.0,40.8097,40.9076,40.8015,40.8913,134901.0
2019-07-26 10:00:00,50.12,50.26,50.11,50.26,174510.0,40.8994,41.0137,40.8913,41.0137,174510.0
2019-07-26 10:10:00,50.25,50.3,50.21,50.29,96274.0,41.0055,41.0463,40.9729,41.0382,96274.0
2019-07-26 10:20:00,50.29,50.3,50.21,50.24,60222.0,41.0382,41.0463,40.9729,40.9974,60222.0
2019-07-26 10:30:00,50.24,50.26,50.18,50.24,56087.0,40.9974,41.0137,40.9484,40.9974,56087.0
2019-07-26 10:40:00,50.24,50.31,50.21,50.31,55282.0,40.9974,41.0545,40.9729,41.0545,55282.0
2019-07-26 10:50:00,50.31,50.39,50.3,50.34,58582.0,41.0545,41.1198,41.0463,41.079,58582.0
2019-07-26 11:00:00,50.33,50.35,50.3,50.3,57553.0,41.0708,41.0871,41.0463,41.0463,57553.0
2019-07-26 11:10:00,50.31,50.37,50.28,50.35,49486.0,41.0545,41.1034,41.03,41.0871,49486.0
2019-07-26 11:20:00,50.35,50.43,50.34,50.4,37466.0,41.0871,41.1524,41.079,41.1279,37466.0
2019-07-26 11:30:00,50.41,50.41,50.33,50.36,31749.0,41.1361,41.1361,41.0708,41.0953,31749.0
2019-07-26 11:40:00,50.36,50.4,50.34,50.38,32170.0,41.0953,41.1279,41.079,41.1116,32170.0
2019-07-26 11:50:00,50.37,50.39,50.35,50.37,38111.0,41.1034,41.1198,41.0871,41.1034,38111.0
2019-07-26 12:00:00,50.37,50.39,50.35,50.39,40182.0,41.1034,41.1198,41.0871,41.1198,40182.0
2019-07-26 12:10:00,50.39,50.44,50.33,50.35,32694.0,41.1198,41.1606,41.0708,41.0871,32694.0
2019-07-26 12:20:00,50.35,50.39,50.34,50.36,30474.0,41.0871,41.1198,41.079,41.0953,30474.0
2019-07-26 12:30:00,50.37,50.38,50.32,50.38,36756.0,41.1034,41.1116,41.0626,41.1116,36756.0
2019-07-26 12:40:00,50.38,50.41,50.35,50.41,30882.0,41.1116,41.1361,41.0871,41.1361,30882.0
2019-07-26 12:50:00,50.42,50.44,50.41,50.42,29919.0,41.1443,41.1606,41.1361,41.1443,29919.0
2019-07-26 13:00:00,50.42,50.42,50.4,50.4,12547.0,41.1443,41.1443,41.1279,41.1279,12547.0
2019-07-26 13:10:00,50.41,50.46,50.4,50.42,26578.0,41.1361,41.1769,41.1279,41.1443,26578.0
2019-07-26 13:20:00,50.42,50.46,50.42,50.44,17981.0,41.1443,41.1769,41.1443,41.1606,17981.0
2019-07-26 13:30:00,50.45,50.48,50.41,50.47,34402.0,41.1687,41.1932,41.1361,41.1851,34402.0
2019-07-26 13:40:00,50.48,50.48,50.41,50.44,101199.0,41.1932,41.1932,41.1361,41.1606,101199.0
2019-07-26 13:50:00,50.44,50.49,50.44,50.46,28110.0,41.1606,41.2014,41.1606,41.1769,28110.0
2019-07-26 14:00:00,50.46,50.48,50.42,50.45,21114.0,41.1769,41.1932,41.1443,41.1687,21114.0
2019-07-26 14:10:00,50.45,50.49,50.45,50.48,28622.0,41.1687,41.2014,41.1687,41.1932,28622.0
2019-07-26 14:20:00,50.47,50.5,50.46,50.48,20559.0,41.1851,41.2095,41.1769,41.1932,20559.0
2019-07-26 14:30:00,50.49,50.51,50.47,50.5,29801.0,41.2014,41.2177,41.1851,41.2095,29801.0
2019-07-26 14:40:00,50.5,50.68,50.49,50.68,123118.0,41.2095,41.3564,41.2014,41.3564,123118.0
2019-07-26 14:50:00,50.68,50.71,50.64,50.66,86705.0,41.3564,41.3809,41.3238,41.3401,86705.0
2019-07-26 15:00:00,50.67,50.69,50.64,50.67,57422.0,41.3483,41.3646,41.3238,41.3483,57422.0
2019-07-26 15:10:00,50.68,50.71,50.53,50.57,85766.0,41.3564,41.3809,41.234,41.2667,85766.0
2019-07-26 15:20:00,50.57,50.62,50.56,50.61,64724.0,41.2667,41.3075,41.2585,41.2993,64724.0
2019-07-26 15:30:00,50.61,50.67,50.6,50.64,100028.0,41.2993,41.3483,41.2911,41.3238,100028.0
2019-07-26 15:40:00,50.64,50.67,50.62,50.66,115267.0,41.3238,41.3483,41.3075,41.3401,115267.0
2019-07-26 15:50:00,50.66,50.78,50.63,50.68,485072.0,41.3401,41.438,41.3156,41.3564,485072.0
2019-07-29 09:30:00,50.3,50.52,50.1,50.43,117502.0,41.0463,41.2259,40.8831,41.1524,117502.0
2019-07-29 09:40:00,50.44,50.5,50.4,50.48,53555.0,41.1606,41.2095,41.1279,41.1932,53555.0
2019-07-29 09:50:00,50.47,50.58,50.46,50.48,40213.0,41.1851,41.2748,41.1769,41.1932,40213.0
2019-07-29 10:00:00,50.48,50.49,50.31,50.34,138550.0,41.1932,41.2014,41.0545,41.079,138550.0
2019-07-29 10:10:00,50.34,50.51,50.34,50.47,70216.0,41.079,41.2177,41.079,41.1851,70216.0
2019-07-29 10:20:00,50.47,50.47,50.31,50.32,41930.0,41.1851,41.1851,41.0545,41.0626,41930.0
2019-07-29 10:30:00,50.31,50.35,50.26,50.3,59861.0,41.0545,41.0871,41.0137,41.0463,59861.0
2019-07-29 10:40:00,50.29,50.41,50.27,50.38,49227.0,41.0382,41.1361,41.0218,41.1116,49227.0
2019-07-29 10:50:00,50.38,50.39,50.31,50.33,30785.0,41.1116,41.1198,41.0545,41.0708,30785.0
2019-07-29 11:00:00,50.33,50.48,50.32,50.44,73356.0,41.0708,41.1932,41.0626,41.1606,73356.0
2019-07-29 11:10:00,50.44,50.51,50.42,50.49,92609.0,41.1606,41.2177,41.1443,41.2014,92609.0
2019-07-29 11:20:00,50.49,50.56,50.49,50.53,45733.0,41.2014,41.2585,41.2014,41.234,45733.0
2019-07-29 11:30:00,50.53,50.54,50.48,50.52,46335.0,41.234,41.2422,41.1932,41.2259,46335.0
2019-07-29 11:40:00,50.52,50.53,50.47,50.48,30932.0,41.2259,41.234,41.1851,41.1932,30932.0
2019-07-29 11:50:00,50.48,50.53,50.47,50.52,35304.0,41.1932,41.234,41.1851,41.2259,35304.0
2019-07-29 12:00:00,50.52,50.54,50.46,50.48,41665.0,41.2259,41.2422,41.1769,41.1932,41665.0
2019-07-29 12:10:00,50.47,50.47,50.3,50.33,34288.0,41.1851,41.1851,41.0463,41.0708,34288.0
2019-07-29 12:20:00,50.34,50.36,50.31,50.34,26056.0,41.079,41.0953,41.0545,41.079,26056.0
2019-07-29 12:30:00,50.33,50.36,50.28,50.3,50920.0,41.0708,41.0953,41.03,41.0463,50920.0
2019-07-29 12:40:00,50.31,50.34,50.27,50.31,33157.0,41.0545,41.079,41.0218,41.0545,33157.0
2019-07-29 12:50:00,50.31,50.36,50.3,50.35,29056.0,41.0545,41.0953,41.0463,41.0871,29056.0
2019-07-29 13:00:00,50.35,50.37,50.3,50.32,25074.0,41.0871,41.1034,41.0463,41.0626,25074.0
2019-07-29 13:10:00,50.33,50.33,50.24,50.26,34781.0,41.0708,41.0708,40.9974,41.0137,34781.0
2019-07-29 13:20:00,50.26,50.27,50.17,50.18,45642.0,41.0137,41.0218,40.9402,40.9484,45642.0
2019-07-29 13:30:00,50.19,50.26,50.19,50.23,53258.0,40.9566,41.0137,40.9566,40.9892,53258.0
2019-07-29 13:40:00,50.23,50.24,50.17,50.2,34180.0,40.9892,40.9974,40.9402,40.9647,34180.0
2019-07-29 13:50:00,50.19,50.19,50.11,50.12,37091.0,40.9566,40.9566,40.8913,40.8994,37091.0
2019-07-29 14:00:00,50.12,50.15,50.09,50.13,81512.0,40.8994,40.9239,40.875,40.9076,81512.0
2019-07-29 14:10:00,50.14,50.16,50.12,50.16,41648.0,40.9158,40.9321,40.8994,40.9321,41648.0
2019-07-29 14:20:00,50.16,50.18,50.07,50.08,47781.0,40.9321,40.9484,40.8586,40.8668,47781.0
2019-07-29 14:30:00,50.07,50.07,50.02,50.02,43172.0,40.8586,40.8586,40.8178,40.8178,43172.0
2019-07-29 14:40:00,50.02,50.04,49.96,49.98,53766.0,40.8178,40.8342,40.7689,40.7852,53766.0
2019-07-29 14:50:00,49.97,50.05,49.97,50.0,58154.0,40.777,40.8423,40.777,40.8015,58154.0
2019-07-29 15:00:00,50.0,50.04,49.98,50.02,52813.0,40.8015,40.8342,40.7852,40.8178,52813.0
2019-07-29 15:10:00,50.02,50.02,49.89,49.95,69634.0,40.8178,40.8178,40.7118,40.7607,69634.0
2019-07-29 15:20:00,49.95,49.97,49.9,49.91,63899.0,40.7607,40.777,40.7199,40.7281,63899.0
2019-07-29 15:30:00,49.91,49.95,49.9,49.93,115954.0,40.7281,40.7607,40.7199,40.7444,115954.0
2019-07-29 15:40:00,49.93,50.05,49.92,50.03,193680.0,40.7444,40.8423,40.7362,40.826,193680.0
2019-07-29 15:50:00,50.04,50.06,49.96,49.99,521318.0,40.8342,40.8505,40.7689,40.7934,521318.0
2019-07-30 09:30:00,49.83,49.85,49.43,49.65,164540.0,40.6628,40.6791,40.3364,40.5159,164540.0
2019-07-30 09:40:00,49.64,49.74,49.63,49.73,50303.0,40.5077,40.5894,40.4996,40.5812,50303.0
2019-07-30 09:50:00,49.73,49.8,49.68,49.73,50884.0,40.5812,40.6383,40.5404,40.5812,50884.0
2019-07-30 10:00:00,49.74,49.8,49.64,49.7,80314.0,40.5894,40.6383,40.5077,40.5567,80314.0
2019-07-30 10:10:00,49.71,49.74,49.62,49.65,62573.0,40.5649,40.5894,40.4914,40.5159,62573.0
2019-07-30 10:20:00,49.66,49.67,49.6,49.65,50069.0,40.5241,40.5322,40.4751,40.5159,50069.0
2019-07-30 10:30:00,49.65,49.79,49.64,49.74,56737.0,40.5159,40.6302,40.5077,40.5894,56737.0
2019-07-30 10:40:00,49.74,49.78,49.72,49.74,75415.0,40.5894,40.622,40.573,40.5894,75415.0
2019-07-30 10:50:00,49.74,49.76,49.71,49.72,33685.0,40.5894,40.6057,40.5649,40.573,33685.0
2019-07-30 11:00:00,49.71,49.77,49.68,49.75,54052.0,40.5649,40.6138,40.5404,40.5975,54052.0
2019-07-30 11:10:00,49.76,49.77,49.68,49.71,60290.0,40.6057,40.6138,40.5404,40.5649,60290.0
2019-07-30 11:20:00,49.71,49.78,49.69,49.76,40640.0,40.5649,40.622,40.5485,40.6057,40640.0
2019-07-30 11:30:00,49.77,49.89,49.76,49.87,60889.0,40.6138,40.7118,40.6057,40.6954,60889.0
2019-07-30 11:40:00,49.86,49.88,49.77,49.78,44910.0,40.6873,40.7036,40.6138,40.622,44910.0
2019-07-30 11:50:00,49.77,49.82,49.74,49.78,23283.0,40.6138,40.6546,40.5894,40.622,23283.0
2019-07-30 12:00:00,49.77,49.85,49.77,49.84,27248.0,40.6138,40.6791,40.6138,40.671,27248.0
2019-07-30 12:10:00,49.84,49.85,49.78,49.78,37779.0,40.671,40.6791,40.622,40.622,37779.0
2019-07-30 12:20:00,49.77,49.78,49.74,49.76,23944.0,40.6138,40.622,40.5894,40.6057,23944.0
2019-07-30 12:30:00,49.76,49.77,49.7,49.72,22842.0,40.6057,40.6138,40.5567,40.573,22842.0
2019-07-30 12:40:00,49.71,49.73,49.68,49.68,27417.0,40.5649,40.5812,40.5404,40.5404,27417.0
2019-07-30 12:50:00,49.68,49.7,49.61,49.64,34482.0,40.5404,40.5567,40.4833,40.5077,34482.0
2019-07-30 13:00:00,49.64,49.65,49.6,49.6,24109.0,40.5077,40.5159,40.4751,40.4751,24109.0
2019-07-30 13:10:00,49.61,49.64,49.58,49.6,31226.0,40.4833,40.5077,40.4588,40.4751,31226.0
2019-07-30 13:20:00,49.6,49.63,49.59,49.61,25701.0,40.4751,40.4996,40.4669,40.4833,25701.0
2019-07-30 13:30:00,49.62,49.68,49.61,49.67,28954.0,40.4914,40.5404,40.4833,40.5322,28954.0
2019-07-30 13:40:00,49.68,49.7,49.64,49.69,33552.0,40.5404,40.5567,40.5077,40.5485,33552.0
2019-07-30 13:50:00,49.7,49.71,49.68,49.68,37910.0,40.5567,40.5649,40.5404,40.5404,37910.0
2019-07-30 14:00:00,49.68,49.71,49.64,49.68,51817.0,40.5404,40.5649,40.5077,40.5404,51817.0
2019-07-30 14:10:00,49.69,49.77,49.69,49.76,38376.0,40.5485,40.6138,40.5485,40.6057,38376.0
2019-07-30 14:20:00,49.77,49.82,49.74,49.77,40935.0,40.6138,40.6546,40.5894,40.6138,40935.0
2019-07-30 14:30:00,49.76,49.8,49.74,49.8,37854.0,40.6057,40.6383,40.5894,40.6383,37854.0
2019-07-30 14:40:00,49.8,49.81,49.74,49.76,41401.0,40.6383,40.6465,40.5894,40.6057,41401.0
2019-07-30 14:50:00,49.76,49.79,49.74,49.77,31782.0,40.6057,40.6302,40.5894,40.6138,31782.0
2019-07-30 15:00:00,49.77,49.82,49.75,49.78,120776.0,40.6138,40.6546,40.5975,40.622,120776.0
2019-07-30 15:10:00,49.78,49.89,49.77,49.89,52894.0,40.622,40.7118,40.6138,40.7118,52894.0
2019-07-30 15:20:00,49.89,49.9,49.81,49.84,60686.0,40.7118,40.7199,40.6465,40.671,60686.0
2019-07-30 15:30:00,49.84,49.93,49.82,49.9,91196.0,40.671,40.7444,40.6546,40.7199,91196.0
2019-07-30 15:40:00,49.9,49.94,49.9,49.94,102633.0,40.7199,40.7526,40.7199,40.7526,102633.0
2019-07-30 15:50:00,49.94,50.01,49.89,50.0,284694.0,40.7526,40.8097,40.7118,40.8015,284694.0
2019-07-31 09:30:00,49.9,50.1,49.88,50.04,256847.0,40.7199,40.8831,40.7036,40.8342,256847.0
2019-07-31 09:40:00,50.03,50.11,49.96,50.04,59903.0,40.826,40.8913,40.7689,40.8342,59903.0
2019-07-31 09:50:00,50.05,50.07,49.94,49.98,90575.0,40.8423,40.8586,40.7526,40.7852,90575.0
2019-07-31 10:00:00,49.98,49.99,49.79,49.79,84969.0,40.7852,40.7934,40.6302,40.6302,84969.0
2019-07-31 10:10:00,49.8,49.88,49.79,49.87,54417.0,40.6383,40.7036,40.6302,40.6954,54417.0
2019-07-31 10:20:00,49.88,49.91,49.73,49.74,91415.0,40.7036,40.7281,40.5812,40.5894,91415.0
2019-07-31 10:30:00,49.74,49.77,49.65,49.72,87438.0,40.5894,40.6138,40.5159,40.573,87438.0
2019-07-31 10:40:00,49.71,49.74,49.57,49.62,70964.0,40.5649,40.5894,40.4506,40.4914,70964.0
2019-07-31 10:50:00,49.62,49.75,49.6,49.75,159651.0,40.4914,40.5975,40.4751,40.5975,159651.0
2019-07-31 11:00:00,49.75,49.84,49.74,49.8,113544.0,40.5975,40.671,40.5894,40.6383,113544.0
2019-07-31 11:10:00,49.8,49.85,49.76,49.82,222311.0,40.6383,40.6791,40.6057,40.6546,222311.0
2019-07-31 11:20:00,49.82,49.94,49.81,49.84,156504.0,40.6546,40.7526,40.6465,40.671,156504.0
2019-07-31 11:30:00,49.84,49.89,49.83,49.88,42697.0,40.671,40.7118,40.6628,40.7036,42697.0
2019-07-31 11:40:00,49.88,49.91,49.79,49.8,38679.0,40.7036,40.7281,40.6302,40.6383,38679.0
2019-07-31 11:50:00,49.8,49.83,49.74,49.75,36971.0,40.6383,40.6628,40.5894,40.5975,36971.0
2019-07-31 12:00:00,49.75,49.77,49.73,49.75,30287.0,40.5975,40.6138,40.5812,40.5975,30287.0
2019-07-31 12:10:00,49.75,49.75,49.68,49.69,28478.0,40.5975,40.5975,40.5404,40.5485,28478.0
2019-07-31 12:20:00,49.68,49.69,49.63,49.65,37155.0,40.5404,40.5485,40.4996,40.5159,37155.0
2019-07-31 12:30:00,49.65,49.7,49.58,49.59,38492.0,40.5159,40.5567,40.4588,40.4669,38492.0
2019-07-31 12:40:00,49.58,49.64,49.56,49.59,31106.0,40.4588,40.5077,40.4425,40.4669,31106.0
2019-07-31 12:50:00,49.6,49.63,49.58,49.61,37070.0,40.4751,40.4996,40.4588,40.4833,37070.0
2019-07-31 13:00:00,49.61,49.63,49.58,49.58,46050.0,40.4833,40.4996,40.4588,40.4588,46050.0
2019-07-31 13:10:00,49.59,49.63,49.58,49.62,27403.0,40.4669,40.4996,40.4588,40.4914,27403.0
2019-07-31 13:20:00,49.63,49.71,49.63,49.66,70344.0,40.4996,40.5649,40.4996,40.5241,70344.0
2019-07-31 13:30:00,49.65,49.65,49.58,49.59,92562.0,40.5159,40.5159,40.4588,40.4669,92562.0
2019-07-31 13:40:00,49.59,49.63,49.58,49.62,34104.0,40.4669,40.4996,40.4588,40.4914,34104.0
2019-07-31 13:50:00,49.61,49.62,49.43,49.51,221966.0,40.4833,40.4914,40.3364,40.4017,221966.0
2019-07-31 14:00:00,49.5,49.73,49.39,49.59,168166.0,40.3935,40.5812,40.3037,40.4669,168166.0
2019-07-31 14:10:00,49.59,49.59,49.42,49.43,79594.0,40.4669,40.4669,40.3282,40.3364,79594.0
2019-07-31 14:20:00,49.42,49.45,49.28,49.29,82467.0,40.3282,40.3527,40.214,40.2221,82467.0
2019-07-31 14:30:00,49.28,49.45,49.28,49.43,177640.0,40.214,40.3527,40.214,40.3364,177640.0
2019-07-31 14:40:00,49.42,49.53,49.23,49.34,201646.0,40.3282,40.418,40.1732,40.2629,201646.0
2019-07-31 14:50:00,49.35,49.36,49.08,49.19,245550.0,40.2711,40.2793,40.0508,40.1405,245550.0
2019-07-31 15:00:00,49.2,49.36,49.11,49.27,193478.0,40.1487,40.2793,40.0753,40.2058,193478.0
2019-07-31 15:10:00,49.26,49.34,49.16,49.28,154356.0,40.1977,40.2629,40.1161,40.214,154356.0
2019-07-31 15:20:00,49.28,49.58,49.28,49.53,122904.0,40.214,40.4588,40.214,40.418,122904.0
2019-07-31 15:30:00,49.53,49.69,49.49,49.67,182752.0,40.418,40.5485,40.3853,40.5322,182752.0
2019-07-31 15:40:00,49.67,49.69,49.49,49.53,195683.0,40.5322,40.5485,40.3853,40.418,195683.0
2019-07-31 15:50:00,49.52,49.57,49.4,49.4,627316.0,40.4098,40.4506,40.3119,40.3119,627316.0
2019-08-01 09:30:00,49.9,50.2,49.43,49.84,560834.0,40.7199,40.9647,40.3364,40.671,560834.0
2019-08-01 09:40:00,49.85,51.16,49.85,50.91,508921.0,40.6791,41.7481,40.6791,41.5441,508921.0
2019-08-01 09:50:00,50.9,51.07,50.86,51.05,272565.0,41.5359,41.6747,41.5033,41.6583,272565.0
2019-08-01 10:00:00,51.05,51.06,50.88,50.91,201265.0,41.6583,41.6665,41.5196,41.5441,201265.0
2019-08-01 10:10:00,50.91,51.01,50.77,50.83,151660.0,41.5441,41.6257,41.4299,41.4788,151660.0
2019-08-01 10:20:00,50.84,50.84,50.61,50.66,166007.0,41.487,41.487,41.2993,41.3401,166007.0
2019-08-01 10:30:00,50.66,50.75,50.58,50.59,122321.0,41.3401,41.4135,41.2748,41.283,122321.0
2019-08-01 10:40:00,50.59,50.68,50.54,50.68,149063.0,41.283,41.3564,41.2422,41.3564,149063.0
2019-08-01 10:50:00,50.66,50.7,50.55,50.62,118311.0,41.3401,41.3727,41.2503,41.3075,118311.0
2019-08-01 11:00:00,50.62,50.67,50.57,50.64,126344.0,41.3075,41.3483,41.2667,41.3238,126344.0
2019-08-01 11:10:00,50.63,50.73,50.62,50.66,158417.0,41.3156,41.3972,41.3075,41.3401,158417.0
2019-08-01 11:20:00,50.66,50.81,50.62,50.79,120259.0,41.3401,41.4625,41.3075,41.4462,120259.0
2019-08-01 11:30:00,50.79,50.81,50.48,50.49,181583.0,41.4462,41.4625,41.1932,41.2014,181583.0
2019-08-01 11:40:00,50.5,50.53,50.3,50.4,146188.0,41.2095,41.234,41.0463,41.1279,146188.0
2019-08-01 11:50:00,50.39,50.47,50.28,50.29,102985.0,41.1198,41.1851,41.03,41.0382,102985.0
2019-08-01 12:00:00,50.29,50.31,50.14,50.24,118315.0,41.0382,41.0545,40.9158,40.9974,118315.0
2019-08-01 12:10:00,50.24,50.24,50.03,50.03,67418.0,40.9974,40.9974,40.826,40.826,67418.0
2019-08-01 12:20:00,50.04,50.05,49.93,50.0,114089.0,40.8342,40.8423,40.7444,40.8015,114089.0
2019-08-01 12:30:00,49.99,50.1,49.97,50.01,132019.0,40.7934,40.8831,40.777,40.8097,132019.0
2019-08-01 12:40:00,50.01,50.13,49.93,49.94,95293.0,40.8097,40.9076,40.7444,40.7526,95293.0
2019-08-01 12:50:00,49.94,50.12,49.93,50.01,92762.0,40.7526,40.8994,40.7444,40.8097,92762.0
2019-08-01 13:00:00,50.02,50.17,50.02,50.16,71218.0,40.8178,40.9402,40.8178,40.9321,71218.0
2019-08-01 13:10:00,50.16,50.17,50.08,50.09,57622.0,40.9321,40.9402,40.8668,40.875,57622.0
2019-08-01 13:20:00,50.09,50.09,49.53,49.59,128816.0,40.875,40.875,40.418,40.4669,128816.0
2019-08-01 13:30:00,49.59,49.72,49.25,49.33,151534.0,40.4669,40.573,40.1895,40.2548,151534.0
2019-08-01 13:40:00,49.31,49.43,48.79,48.82,292659.0,40.2385,40.3364,39.8141,39.8386,292659.0
2019-08-01 13:50:00,48.81,48.82,48.08,48.19,476785.0,39.8304,39.8386,39.2347,39.3245,476785.0
2019-08-01 14:00:00,48.18,48.42,47.99,48.34,264901.0,39.3163,39.5122,39.1613,39.4469,264901.0
2019-08-01 14:10:00,48.31,48.5,48.28,48.41,170493.0,39.4224,39.5775,39.3979,39.504,170493.0
2019-08-01 14:20:00,48.41,48.41,48.07,48.09,181135.0,39.504,39.504,39.2266,39.2429,181135.0
2019-08-01 14:30:00,48.1,48.22,48.03,48.07,146993.0,39.2511,39.349,39.1939,39.2266,146993.0
2019-08-01 14:40:00,48.09,48.16,47.91,48.12,163528.0,39.2429,39.3,39.096,39.2674,163528.0
2019-08-01 14:50:00,48.15,48.36,48.14,48.33,293253.0,39.2919,39.4632,39.2837,39.4387,293253.0
2019-08-01 15:00:00,48.32,48.44,48.22,48.28,302518.0,39.4306,39.5285,39.349,39.3979,302518.0
2019-08-01 15:10:00,48.28,48.29,47.98,47.99,206998.0,39.3979,39.4061,39.1531,39.1613,206998.0
2019-08-01 15:20:00,47.99,48.29,47.99,48.21,226370.0,39.1613,39.4061,39.1613,39.3408,226370.0
2019-08-01 15:30:00,48.21,48.27,48.01,48.27,363165.0,39.3408,39.3898,39.1776,39.3898,363165.0
2019-08-01 15:40:00,48.26,48.35,48.14,48.23,497559.0,39.3816,39.4551,39.2837,39.3571,497559.0
2019-08-01 15:50:00,48.23,48.32,48.1,48.31,1064743.0,39.3571,39.4306,39.2511,39.4224,1064743.0
2019-08-02 09:30:00,48.28,48.3,47.73,47.85,285238.0,39.3979,39.4143,38.9491,39.0471,285238.0
2019-08-02 09:40:00,47.83,47.85,47.7,47.77,351683.0,39.0307,39.0471,38.9246,38.9818,351683.0
2019-08-02 09:50:00,47.78,48.02,47.73,47.87,184603.0,38.9899,39.1858,38.9491,39.0634,184603.0
2019-08-02 10:00:00,47.89,47.91,47.75,47.78,107429.0,39.0797,39.096,38.9654,38.9899,107429.0
2019-08-02 10:10:00,47.79,47.8,47.48,47.5,259405.0,38.9981,39.0063,38.7451,38.7614,259405.0
2019-08-02 10:20:00,47.5,47.62,47.43,47.6,113637.0,38.7614,38.8594,38.7043,38.843,113637.0
2019-08-02 10:30:00,47.61,47.61,47.29,47.3,115604.0,38.8512,38.8512,38.5901,38.5982,115604.0
2019-08-02 10:40:00,47.3,47.36,47.25,47.28,135890.0,38.5982,38.6472,38.5574,38.5819,135890.0
2019-08-02 10:50:00,47.28,47.28,47.04,47.04,276629.0,38.5819,38.5819,38.3861,38.3861,276629.0
2019-08-02 11:00:00,47.05,47.37,47.03,47.37,167713.0,38.3942,38.6554,38.3779,38.6554,167713.0
2019-08-02 11:10:00,47.38,47.59,47.35,47.57,88397.0,38.6635,38.8349,38.639,38.8186,88397.0
2019-08-02 11:20:00,47.56,47.64,47.47,47.51,124420.0,38.8104,38.8757,38.737,38.7696,124420.0
2019-08-02 11:30:00,47.51,47.59,47.4,47.41,69987.0,38.7696,38.8349,38.6798,38.688,69987.0
2019-08-02 11:40:00,47.42,47.52,47.38,47.5,92047.0,38.6962,38.7778,38.6635,38.7614,92047.0
2019-08-02 11:50:00,47.5,47.63,47.43,47.59,105357.0,38.7614,38.8675,38.7043,38.8349,105357.0
2019-08-02 12:00:00,47.59,47.74,47.55,47.73,123597.0,38.8349,38.9573,38.8022,38.9491,123597.0
2019-08-02 12:10:00,47.73,47.79,47.7,47.78,86954.0,38.9491,38.9981,38.9246,38.9899,86954.0
2019-08-02 12:20:00,47.78,47.78,47.65,47.76,120275.0,38.9899,38.9899,38.8838,38.9736,120275.0
2019-08-02 12:30:00,47.75,47.77,47.67,47.72,79648.0,38.9654,38.9818,38.9002,38.941,79648.0
2019-08-02 12:40:00,47.71,47.75,47.64,47.65,115789.0,38.9328,38.9654,38.8757,38.8838,115789.0
2019-08-02 12:50:00,47.66,47.67,47.53,47.54,118804.0,38.892,38.9002,38.7859,38.7941,118804.0
2019-08-02 13:00:00,47.53,47.58,47.46,47.53,123191.0,38.7859,38.8267,38.7288,38.7859,123191.0
2019-08-02 13:10:00,47.52,47.54,47.49,47.5,58265.0,38.7778,38.7941,38.7533,38.7614,58265.0
2019-08-02 13:20:00,47.5,47.54,47.39,47.4,90239.0,38.7614,38.7941,38.6717,38.6798,90239.0
2019-08-02 13:30:00,47.4,47.41,47.31,47.38,118060.0,38.6798,38.688,38.6064,38.6635,118060.0
2019-08-02 13:40:00,47.38,47.44,47.37,47.43,164770.0,38.6635,38.7125,38.6554,38.7043,164770.0
2019-08-02 13:50:00,47.42,47.51,47.41,47.45,161270.0,38.6962,38.7696,38.688,38.7206,161270.0
2019-08-02 14:00:00,47.46,47.51,47.39,47.43,131745.0,38.7288,38.7696,38.6717,38.7043,131745.0
2019-08-02 14:10:00,47.44,47.53,47.43,47.46,92635.0,38.7125,38.7859,38.7043,38.7288,92635.0
2019-08-02 14:20:00,47.47,47.52,47.4,47.48,151142.0,38.737,38.7778,38.6798,38.7451,151142.0
2019-08-02 14:30:00,47.48,47.56,47.46,47.55,69537.0,38.7451,38.8104,38.7288,38.8022,69537.0
2019-08-02 14:40:00,47.54,47.54,47.4,47.43,217414.0,38.7941,38.7941,38.6798,38.7043,217414.0
2019-08-02 14:50:00,47.44,47.46,47.3,47.38,164201.0,38.7125,38.7288,38.5982,38.6635,164201.0
2019-08-02 15:00:00,47.38,47.44,47.33,47.4,134871.0,38.6635,38.7125,38.6227,38.6798,134871.0
2019-08-02 15:10:00,47.4,47.43,47.31,47.43,116480.0,38.6798,38.7043,38.6064,38.7043,116480.0
2019-08-02 15:20:00,47.42,47.51,47.41,47.44,190541.0,38.6962,38.7696,38.688,38.7125,190541.0
2019-08-02 15:30:00,47.44,47.67,47.44,47.56,439393.0,38.7125,38.9002,38.7125,38.8104,439393.0
2019-08-02 15:40:00,47.57,47.61,47.43,47.44,303883.0,38.8186,38.8512,38.7043,38.7125,303883.0
2019-08-02 15:50:00,47.45,47.47,47.28,47.29,812956.0,38.7206,38.737,38.5819,38.5901,812956.0
2019-08-05 09:30:00,46.05,46.26,45.91,46.09,465992.0,37.941,38.1141,37.8257,37.974,465992.0
2019-08-05 09:40:00,46.09,46.21,46.03,46.12,265345.0,37.974,38.0729,37.9246,37.9987,265345.0
2019-08-05 09:50:00,46.11,46.11,45.97,46.02,167459.0,37.9905,37.9905,37.8751,37.9163,167459.0
2019-08-05 10:00:00,46.01,46.06,45.9,46.05,325878.0,37.9081,37.9493,37.8174,37.941,325878.0
2019-08-05 10:10:00,46.05,46.35,46.05,46.25,165789.0,37.941,38.1882,37.941,38.1058,165789.0
2019-08-05 10:20:00,46.26,46.32,46.18,46.25,93755.0,38.1141,38.1635,38.0481,38.1058,93755.0
2019-08-05 10:30:00,46.25,46.31,46.17,46.2,174999.0,38.1058,38.1552,38.0399,38.0646,174999.0
2019-08-05 10:40:00,46.19,46.37,46.13,46.32,96798.0,38.0564,38.2047,38.0069,38.1635,96798.0
2019-08-05 10:50:00,46.31,46.34,46.24,46.32,123629.0,38.1552,38.18,38.0976,38.1635,123629.0
2019-08-05 11:00:00,46.32,46.38,46.22,46.3,151203.0,38.1635,38.2129,38.0811,38.147,151203.0
2019-08-05 11:10:00,46.31,46.42,46.29,46.3,107116.0,38.1552,38.2459,38.1388,38.147,107116.0
2019-08-05 11:20:00,46.3,46.4,46.29,46.34,88971.0,38.147,38.2294,38.1388,38.18,88971.0
2019-08-05 11:30:00,46.34,46.37,46.23,46.24,96363.0,38.18,38.2047,38.0893,38.0976,96363.0
2019-08-05 11:40:00,46.23,46.28,46.16,46.28,72205.0,38.0893,38.1305,38.0317,38.1305,72205.0
2019-08-05 11:50:00,46.3,46.39,46.24,46.35,210851.0,38.147,38.2212,38.0976,38.1882,210851.0
2019-08-05 12:00:00,46.34,46.37,46.22,46.23,111192.0,38.18,38.2047,38.0811,38.0893,111192.0
2019-08-05 12:10:00,46.23,46.31,46.19,46.3,95444.0,38.0893,38.1552,38.0564,38.147,95444.0
2019-08-05 12:20:00,46.31,46.31,46.14,46.16,103298.0,38.1552,38.1552,38.0152,38.0317,103298.0
2019-08-05 12:30:00,46.16,46.2,46.07,46.11,69008.0,38.0317,38.0646,37.9575,37.9905,69008.0
2019-08-05 12:40:00,46.13,46.13,46.0,46.01,57942.0,38.0069,38.0069,37.8998,37.9081,57942.0
2019-08-05 12:50:00,46.01,46.09,45.91,45.94,119107.0,37.9081,37.974,37.8257,37.8504,119107.0
2019-08-05 13:00:00,45.93,46.08,45.88,46.07,99947.0,37.8422,37.9658,37.801,37.9575,99947.0
2019-08-05 13:10:00,46.07,46.18,46.05,46.16,72977.0,37.9575,38.0481,37.941,38.0317,72977.0
2019-08-05 13:20:00,46.15,46.21,46.13,46.16,88218.0,38.0234,38.0729,38.0069,38.0317,88218.0
2019-08-05 13:30:00,46.16,46.28,46.13,46.27,71482.0,38.0317,38.1305,38.0069,38.1223,71482.0
2019-08-05 13:40:00,46.28,46.3,46.12,46.16,78886.0,38.1305,38.147,37.9987,38.0317,78886.0
2019-08-05 13:50:00,46.15,46.16,45.96,45.96,143955.0,38.0234,38.0317,37.8669,37.8669,143955.0
2019-08-05 14:00:00,45.97,45.97,45.8,45.8,195490.0,37.8751,37.8751,37.7351,37.7351,195490.0
2019-08-05 14:10:00,45.8,45.81,45.61,45.61,195070.0,37.7351,37.7433,37.5785,37.5785,195070.0
2019-08-05 14:20:00,45.61,45.65,45.45,45.46,215356.0,37.5785,37.6115,37.4467,37.4549,215356.0
2019-08-05 14:30:00,45.47,45.5,45.34,45.34,192259.0,37.4632,37.4879,37.3561,37.3561,192259.0
2019-08-05 14:40:00,45.34,45.4,45.24,45.31,239456.0,37.3561,37.4055,37.2737,37.3313,239456.0
2019-08-05 14:50:00,45.3,45.38,45.24,45.26,154329.0,37.3231,37.389,37.2737,37.2901,154329.0
2019-08-05 15:00:00,45.26,45.35,45.07,45.1,205071.0,37.2901,37.3643,37.1336,37.1583,205071.0
2019-08-05 15:10:00,45.09,45.5,45.09,45.47,188078.0,37.1501,37.4879,37.1501,37.4632,188078.0
2019-08-05 15:20:00,45.46,45.57,45.42,45.47,219366.0,37.4549,37.5456,37.422,37.4632,219366.0
2019-08-05 15:30:00,45.47,45.75,45.4,45.7,229746.0,37.4632,37.6939,37.4055,37.6527,229746.0
2019-08-05 15:40:00,45.71,45.79,45.58,45.62,233059.0,37.6609,37.7268,37.5538,37.5868,233059.0
2019-08-05 15:50:00,45.62,45.65,45.49,45.56,796188.0,37.5868,37.6115,37.4796,37.5373,796188.0
2019-08-06 09:30:00,45.8,46.1,45.74,46.03,276158.0,37.7351,37.9822,37.6856,37.9246,276158.0
2019-08-06 09:40:00,46.03,46.19,46.0,46.12,227030.0,37.9246,38.0564,37.8998,37.9987,227030.0
2019-08-06 09:50:00,46.12,46.23,46.08,46.22,174243.0,37.9987,38.0893,37.9658,38.0811,174243.0
2019-08-06 10:00:00,46.21,46.35,46.14,46.26,161617.0,38.0729,38.1882,38.0152,38.1141,161617.0
2019-08-06 10:10:00,46.26,46.27,45.93,45.93,152940.0,38.1141,38.1223,37.8422,37.8422,152940.0
2019-08-06 10:20:00,45.94,46.11,45.91,46.03,90954.0,37.8504,37.9905,37.8257,37.9246,90954.0
2019-08-06 10:30:00,46.04,46.1,45.93,46.09,339764.0,37.9328,37.9822,37.8422,37.974,339764.0
2019-08-06 10:40:00,46.09,46.18,45.91,45.93,105486.0,37.974,38.0481,37.8257,37.8422,105486.0
2019-08-06 10:50:00,45.92,46.15,45.88,46.15,69189.0,37.8339,38.0234,37.801,38.0234,69189.0
2019-08-06 11:00:00,46.14,46.15,45.99,46.0,105602.0,38.0152,38.0234,37.8916,37.8998,105602.0
2019-08-06 11:10:00,45.99,46.0,45.73,45.78,120631.0,37.8916,37.8998,37.6774,37.7186,120631.0
2019-08-06 11:20:00,45.79,45.95,45.77,45.9,74522.0,37.7268,37.8586,37.7103,37.8174,74522.0
2019-08-06 11:30:00,45.91,45.97,45.85,45.92,77777.0,37.8257,37.8751,37.7763,37.8339,77777.0
2019-08-06 11:40:00,45.92,46.09,45.92,46.09,77969.0,37.8339,37.974,37.8339,37.974,77969.0
2019-08-06 11:50:00,46.09,46.2,45.96,46.15,259807.0,37.974,38.0646,37.8669,38.0234,259807.0
2019-08-06 12:00:00,46.15,46.36,46.14,46.34,317697.0,38.0234,38.1964,38.0152,38.18,317697.0
2019-08-06 12:10:00,46.34,46.42,46.24,46.27,182689.0,38.18,38.2459,38.0976,38.1223,182689.0
2019-08-06 12:20:00,46.27,46.32,46.22,46.28,88781.0,38.1223,38.1635,38.0811,38.1305,88781.0
2019-08-06 12:30:00,46.28,46.33,46.24,46.3,71642.0,38.1305,38.1717,38.0976,38.147,71642.0
2019-08-06 12:40:00,46.29,46.39,46.29,46.36,60454.0,38.1388,38.2212,38.1388,38.1964,60454.0
2019-08-06 12:50:00,46.35,46.4,46.31,46.37,83609.0,38.1882,38.2294,38.1552,38.2047,83609.0
2019-08-06 13:00:00,46.37,46.46,46.36,46.44,59417.0,38.2047,38.2788,38.1964,38.2624,59417.0
2019-08-06 13:10:00,46.45,46.53,46.42,46.42,53763.0,38.2706,38.3365,38.2459,38.2459,53763.0
2019-08-06 13:20:00,46.43,46.53,46.4,46.5,74338.0,38.2541,38.3365,38.2294,38.3118,74338.0
2019-08-06 13:30:00,46.5,46.56,46.43,46.54,77983.0,38.3118,38.3612,38.2541,38.3447,77983.0
2019-08-06 13:40:00,46.54,46.61,46.5,46.59,92519.0,38.3447,38.4024,38.3118,38.3859,92519.0
2019-08-06 13:50:00,46.59,46.65,46.55,46.63,71868.0,38.3859,38.4354,38.353,38.4189,71868.0
2019-08-06 14:00:00,46.62,46.63,46.53,46.62,87062.0,38.4107,38.4189,38.3365,38.4107,87062.0
2019-08-06 14:10:00,46.63,46.77,46.62,46.77,95359.0,38.4189,38.5342,38.4107,38.5342,95359.0
2019-08-06 14:20:00,46.78,46.78,46.67,46.72,101139.0,38.5425,38.5425,38.4519,38.4931,101139.0
2019-08-06 14:30:00,46.71,46.85,46.65,46.83,142272.0,38.4848,38.6002,38.4354,38.5837,142272.0
2019-08-06 14:40:00,46.82,46.85,46.76,46.77,150034.0,38.5754,38.6002,38.526,38.5342,150034.0
2019-08-06 14:50:00,46.78,46.81,46.69,46.69,112223.0,38.5425,38.5672,38.4683,38.4683,112223.0
2019-08-06 15:00:00,46.7,46.77,46.69,46.72,112013.0,38.4766,38.5342,38.4683,38.4931,112013.0
2019-08-06 15:10:00,46.71,46.85,46.7,46.8,127142.0,38.4848,38.6002,38.4766,38.559,127142.0
2019-08-06 15:20:00,46.81,46.88,46.76,46.81,153180.0,38.5672,38.6249,38.526,38.5672,153180.0
2019-08-06 15:30:00,46.81,46.82,46.69,46.78,272455.0,38.5672,38.5754,38.4683,38.5425,272455.0
2019-08-06 15:40:00,46.77,46.93,46.76,46.88,267595.0,38.5342,38.6661,38.526,38.6249,267595.0
2019-08-06 15:50:00,46.88,46.99,46.82,46.86,681307.0,38.6249,38.7155,38.5754,38.6084,681307.0
2019-08-07 09:30:00,45.86,46.08,45.52,45.99,265528.0,37.7845,37.9658,37.5044,37.8916,265528.0
2019-08-07 09:40:00,45.99,45.99,45.35,45.52,158738.0,37.8916,37.8916,37.3643,37.5044,158738.0
2019-08-07 09:50:00,45.52,45.52,45.33,45.39,265234.0,37.5044,37.5044,37.3478,37.3973,265234.0
2019-08-07 10:00:00,45.39,45.41,45.13,45.39,248689.0,37.3973,37.4137,37.183,37.3973,248689.0
2019-08-07 10:10:00,45.39,45.58,45.34,45.36,220442.0,37.3973,37.5538,37.3561,37.3725,220442.0
2019-08-07 10:20:00,45.35,45.37,45.18,45.27,172792.0,37.3643,37.3808,37.2242,37.2984,172792.0
2019-08-07 10:30:00,45.26,45.69,45.23,45.66,165471.0,37.2901,37.6444,37.2654,37.6197,165471.0
2019-08-07 10:40:00,45.65,45.66,45.51,45.66,107762.0,37.6115,37.6197,37.4961,37.6197,107762.0
2019-08-07 10:50:00,45.67,45.76,45.59,45.62,138048.0,37.6279,37.7021,37.562,37.5868,138048.0
2019-08-07 11:00:00,45.62,45.69,45.51,45.69,119710.0,37.5868,37.6444,37.4961,37.6444,119710.0
2019-08-07 11:10:00,45.68,45.8,45.65,45.77,107636.0,37.6362,37.7351,37.6115,37.7103,107636.0
2019-08-07 11:20:00,45.78,45.83,45.62,45.7,65580.0,37.7186,37.7598,37.5868,37.6527,65580.0
2019-08-07 11:30:00,45.69,45.69,45.6,45.66,84105.0,37.6444,37.6444,37.5703,37.6197,84105.0
2019-08-07 11:40:00,45.66,45.66,45.52,45.59,66263.0,37.6197,37.6197,37.5044,37.562,66263.0
2019-08-07 11:50:00,45.58,45.7,45.55,45.66,64284.0,37.5538,37.6527,37.5291,37.6197,64284.0
2019-08-07 12:00:00,45.66,45.7,45.54,45.56,52722.0,37.6197,37.6527,37.5208,37.5373,52722.0
2019-08-07 12:10:00,45.56,45.7,45.56,45.59,74891.0,37.5373,37.6527,37.5373,37.562,74891.0
2019-08-07 12:20:00,45.59,45.64,45.51,45.62,76093.0,37.562,37.6032,37.4961,37.5868,76093.0
2019-08-07 12:30:00,45.62,45.69,45.57,45.63,68289.0,37.5868,37.6444,37.5456,37.595,68289.0
2019-08-07 12:40:00,45.62,45.78,45.61,45.68,57412.0,37.5868,37.7186,37.5785,37.6362,57412.0
2019-08-07 12:50:00,45.68,45.83,45.68,45.83,62090.0,37.6362,37.7598,37.6362,37.7598,62090.0
2019-08-07 13:00:00,45.83,45.85,45.73,45.83,145133.0,37.7598,37.7763,37.6774,37.7598,145133.0
2019-08-07 13:10:00,45.83,45.87,45.71,45.79,40201.0,37.7598,37.7927,37.6609,37.7268,40201.0
2019-08-07 13:20:00,45.78,45.85,45.76,45.82,68734.0,37.7186,37.7763,37.7021,37.7515,68734.0
2019-08-07 13:30:00,45.84,46.01,45.84,46.0,71576.0,37.768,37.9081,37.768,37.8998,71576.0
2019-08-07 13:40:00,46.01,46.1,46.0,46.09,57963.0,37.9081,37.9822,37.8998,37.974,57963.0
2019-08-07 13:50:00,46.09,46.12,45.94,45.95,69174.0,37.974,37.9987,37.8504,37.8586,69174.0
2019-08-07 14:00:00,45.96,46.19,45.94,46.17,87581.0,37.8669,38.0564,37.8504,38.0399,87581.0
2019-08-07 14:10:00,46.16,46.17,46.0,46.0,72496.0,38.0317,38.0399,37.8998,37.8998,72496.0
2019-08-07 14:20:00,46.01,46.11,45.97,46.11,51071.0,37.9081,37.9905,37.8751,37.9905,51071.0
2019-08-07 14:30:00,46.11,46.16,46.08,46.12,64597.0,37.9905,38.0317,37.9658,37.9987,64597.0
2019-08-07 14:40:00,46.12,46.26,46.1,46.18,74610.0,37.9987,38.1141,37.9822,38.0481,74610.0
2019-08-07 14:50:00,46.18,46.27,46.18,46.27,78123.0,38.0481,38.1223,38.0481,38.1223,78123.0
2019-08-07 15:00:00,46.27,46.29,46.13,46.25,171244.0,38.1223,38.1388,38.0069,38.1058,171244.0
2019-08-07 15:10:00,46.25,46.31,46.19,46.3,76252.0,38.1058,38.1552,38.0564,38.147,76252.0
2019-08-07 15:20:00,46.31,46.42,46.31,46.41,81831.0,38.1552,38.2459,38.1552,38.2376,81831.0
2019-08-07 15:30:00,46.42,46.54,46.41,46.51,171290.0,38.2459,38.3447,38.2376,38.32,171290.0
2019-08-07 15:40:00,46.53,46.53,46.3,46.32,175822.0,38.3365,38.3365,38.147,38.1635,175822.0
2019-08-07 15:50:00,46.31,46.43,46.26,46.34,389494.0,38.1552,38.2541,38.1141,38.18,389494.0
2019-08-08 09:30:00,46.95,47.3,46.76,47.03,231819.0,38.6826,38.9709,38.526,38.7485,231819.0
2019-08-08 09:40:00,47.03,47.03,46.84,46.9,120297.0,38.7485,38.7485,38.5919,38.6414,120297.0
2019-08-08 09:50:00,46.9,47.01,46.74,46.94,101929.0,38.6414,38.732,38.5095,38.6743,101929.0
2019-08-08 10:00:00,46.95,47.06,46.9,47.03,88372.0,38.6826,38.7732,38.6414,38.7485,88372.0
2019-08-08 10:10:00,47.02,47.15,46.98,47.14,61970.0,38.7402,38.8473,38.7073,38.8391,61970.0
2019-08-08 10:20:00,47.15,47.16,46.99,47.01,89900.0,38.8473,38.8556,38.7155,38.732,89900.0
2019-08-08 10:30:00,47.01,47.1,47.0,47.07,92289.0,38.732,38.8061,38.7237,38.7814,92289.0
2019-08-08 10:40:00,47.07,47.13,47.05,47.11,55373.0,38.7814,38.8309,38.7649,38.8144,55373.0
2019-08-08 10:50:00,47.11,47.32,47.1,47.23,365338.0,38.8144,38.9874,38.8061,38.9132,365338.0
2019-08-08 11:00:00,47.23,47.26,47.16,47.19,112370.0,38.9132,38.938,38.8556,38.8803,112370.0
2019-08-08 11:10:00,47.18,47.28,47.17,47.28,81789.0,38.8721,38.9544,38.8638,38.9544,81789.0
2019-08-08 11:20:00,47.27,47.3,47.23,47.26,49162.0,38.9462,38.9709,38.9132,38.938,49162.0
2019-08-08 11:30:00,47.27,47.38,47.22,47.34,77164.0,38.9462,39.0368,38.905,39.0039,77164.0
2019-08-08 11:40:00,47.34,47.41,47.25,47.25,135052.0,39.0039,39.0616,38.9297,38.9297,135052.0
2019-08-08 11:50:00,47.25,47.28,47.17,47.24,144076.0,38.9297,38.9544,38.8638,38.9215,144076.0
2019-08-08 12:00:00,47.25,47.41,47.25,47.37,65186.0,38.9297,39.0616,38.9297,39.0286,65186.0
2019-08-08 12:10:00,47.37,47.42,47.34,47.41,54112.0,39.0286,39.0698,39.0039,39.0616,54112.0
2019-08-08 12:20:00,47.41,47.46,47.38,47.43,64496.0,39.0616,39.1027,39.0368,39.078,64496.0
2019-08-08 12:30:00,47.43,47.53,47.41,47.45,105516.0,39.078,39.1604,39.0616,39.0945,105516.0
2019-08-08 12:40:00,47.46,47.48,47.43,47.44,40017.0,39.1027,39.1192,39.078,39.0863,40017.0
2019-08-08 12:50:00,47.45,47.53,47.44,47.52,38450.0,39.0945,39.1604,39.0863,39.1522,38450.0
2019-08-08 13:00:00,47.52,47.53,47.4,47.41,44261.0,39.1522,39.1604,39.0533,39.0616,44261.0
2019-08-08 13:10:00,47.41,47.42,47.32,47.33,54648.0,39.0616,39.0698,38.9874,38.9956,54648.0
2019-08-08 13:20:00,47.33,47.39,47.28,47.29,42638.0,38.9956,39.0451,38.9544,38.9627,42638.0
2019-08-08 13:30:00,47.29,47.35,47.25,47.27,60384.0,38.9627,39.0121,38.9297,38.9462,60384.0
2019-08-08 13:40:00,47.27,47.31,47.23,47.25,73177.0,38.9462,38.9792,38.9132,38.9297,73177.0
2019-08-08 13:50:00,47.24,47.33,47.23,47.26,54882.0,38.9215,38.9956,38.9132,38.938,54882.0
2019-08-08 14:00:00,47.26,47.26,47.09,47.1,79432.0,38.938,38.938,38.7979,38.8061,79432.0
2019-08-08 14:10:00,47.11,47.17,47.06,47.07,160957.0,38.8144,38.8638,38.7732,38.7814,160957.0
2019-08-08 14:20:00,47.07,47.11,47.04,47.05,113372.0,38.7814,38.8144,38.7567,38.7649,113372.0
2019-08-08 14:30:00,47.06,47.11,47.01,47.05,125918.0,38.7732,38.8144,38.732,38.7649,125918.0
2019-08-08 14:40:00,47.06,47.11,46.99,47.01,89498.0,38.7732,38.8144,38.7155,38.732,89498.0
2019-08-08 14:50:00,47.02,47.2,47.02,47.17,92320.0,38.7402,38.8885,38.7402,38.8638,92320.0
2019-08-08 15:00:00,47.16,47.23,47.15,47.21,80965.0,38.8556,38.9132,38.8473,38.8968,80965.0
2019-08-08 15:10:00,47.2,47.21,47.05,47.1,99175.0,38.8885,38.8968,38.7649,38.8061,99175.0
2019-08-08 15:20:00,47.09,47.13,47.04,47.09,166514.0,38.7979,38.8309,38.7567,38.7979,166514.0
2019-08-08 15:30:00,47.09,47.18,47.05,47.18,230992.0,38.7979,38.8721,38.7649,38.8721,230992.0
2019-08-08 15:40:00,47.18,47.29,47.15,47.16,265934.0,38.8721,38.9627,38.8473,38.8556,265934.0
2019-08-08 15:50:00,47.16,47.21,47.12,47.18,501577.0,38.8556,38.8968,38.8226,38.8721,501577.0
2019-08-09 09:30:00,47.02,47.25,46.93,47.22,87473.0,38.7402,38.9297,38.6661,38.905,87473.0
2019-08-09 09:40:00,47.21,47.23,47.09,47.09,76223.0,38.8968,38.9132,38.7979,38.7979,76223.0
2019-08-09 09:50:00,47.09,47.12,47.04,47.1,76398.0,38.7979,38.8226,38.7567,38.8061,76398.0
2019-08-09 10:00:00,47.1,47.15,46.87,46.89,186546.0,38.8061,38.8473,38.6166,38.6331,186546.0
2019-08-09 10:10:00,46.9,46.98,46.82,46.86,147883.0,38.6414,38.7073,38.5754,38.6084,147883.0
2019-08-09 10:20:00,46.85,46.87,46.74,46.74,106970.0,38.6002,38.6166,38.5095,38.5095,106970.0
2019-08-09 10:30:00,46.74,46.77,46.56,46.73,102567.0,38.5095,38.5342,38.3612,38.5013,102567.0
2019-08-09 10:40:00,46.72,46.81,46.69,46.8,80464.0,38.4931,38.5672,38.4683,38.559,80464.0
2019-08-09 10:50:00,46.79,46.86,46.76,46.78,94413.0,38.5507,38.6084,38.526,38.5425,94413.0
2019-08-09 11:00:00,46.78,46.8,46.68,46.68,123997.0,38.5425,38.559,38.4601,38.4601,123997.0
2019-08-09 11:10:00,46.67,46.81,46.66,46.76,99281.0,38.4519,38.5672,38.4436,38.526,99281.0
2019-08-09 11:20:00,46.75,46.76,46.56,46.57,135015.0,38.5178,38.526,38.3612,38.3695,135015.0
2019-08-09 11:30:00,46.58,46.66,46.57,46.61,110468.0,38.3777,38.4436,38.3695,38.4024,110468.0
2019-08-09 11:40:00,46.61,46.73,46.6,46.73,101468.0,38.4024,38.5013,38.3942,38.5013,101468.0
2019-08-09 11:50:00,46.72,46.78,46.62,46.66,78953.0,38.4931,38.5425,38.4107,38.4436,78953.0
2019-08-09 12:00:00,46.64,46.76,46.64,46.68,60533.0,38.4271,38.526,38.4271,38.4601,60533.0
2019-08-09 12:10:00,46.68,46.74,46.62,46.62,74595.0,38.4601,38.5095,38.4107,38.4107,74595.0
2019-08-09 12:20:00,46.62,46.68,46.58,46.61,75811.0,38.4107,38.4601,38.3777,38.4024,75811.0
2019-08-09 12:30:00,46.61,46.66,46.57,46.66,105758.0,38.4024,38.4436,38.3695,38.4436,105758.0
2019-08-09 12:40:00,46.65,46.75,46.64,46.74,110145.0,38.4354,38.5178,38.4271,38.5095,110145.0
2019-08-09 12:50:00,46.75,47.03,46.73,46.88,118230.0,38.5178,38.7485,38.5013,38.6249,118230.0
2019-08-09 13:00:00,46.88,46.94,46.88,46.94,53841.0,38.6249,38.6743,38.6249,38.6743,53841.0
2019-08-09 13:10:00,46.94,47.03,46.9,47.0,58206.0,38.6743,38.7485,38.6414,38.7237,58206.0
2019-08-09 13:20:00,46.99,47.04,46.96,47.02,57938.0,38.7155,38.7567,38.6908,38.7402,57938.0
2019-08-09 13:30:00,47.02,47.09,47.01,47.01,42698.0,38.7402,38.7979,38.732,38.732,42698.0
2019-08-09 13:40:00,47.01,47.04,46.99,47.04,45880.0,38.732,38.7567,38.7155,38.7567,45880.0
2019-08-09 13:50:00,47.03,47.04,46.97,46.97,30355.0,38.7485,38.7567,38.699,38.699,30355.0
2019-08-09 14:00:00,46.98,47.02,46.95,47.01,39415.0,38.7073,38.7402,38.6826,38.732,39415.0
2019-08-09 14:10:00,47.01,47.04,46.99,47.03,36981.0,38.732,38.7567,38.7155,38.7485,36981.0
2019-08-09 14:20:00,47.02,47.07,47.0,47.05,56422.0,38.7402,38.7814,38.7237,38.7649,56422.0
2019-08-09 14:30:00,47.05,47.09,47.01,47.04,66630.0,38.7649,38.7979,38.732,38.7567,66630.0
2019-08-09 14:40:00,47.04,47.11,47.03,47.07,48427.0,38.7567,38.8144,38.7485,38.7814,48427.0
2019-08-09 14:50:00,47.08,47.12,47.02,47.09,51004.0,38.7897,38.8226,38.7402,38.7979,51004.0
2019-08-09 15:00:00,47.08,47.2,47.05,47.2,71093.0,38.7897,38.8885,38.7649,38.8885,71093.0
2019-08-09 15:10:00,47.19,47.2,47.09,47.09,64946.0,38.8803,38.8885,38.7979,38.7979,64946.0
2019-08-09 15:20:00,47.1,47.16,47.08,47.15,59813.0,38.8061,38.8556,38.7897,38.8473,59813.0
2019-08-09 15:30:00,47.14,47.23,47.13,47.18,148983.0,38.8391,38.9132,38.8309,38.8721,148983.0
2019-08-09 15:40:00,47.18,47.22,47.09,47.1,136464.0,38.8721,38.905,38.7979,38.8061,136464.0
2019-08-09 15:50:00,47.11,47.12,46.91,46.91,498007.0,38.8144,38.8226,38.6496,38.6496,498007.0
2019-08-12 09:30:00,46.29,46.35,46.14,46.25,170650.0,38.1388,38.1882,38.0152,38.1058,170650.0
2019-08-12 09:40:00,46.26,46.4,46.21,46.36,101379.0,38.1141,38.2294,38.0729,38.1964,101379.0
2019-08-12 09:50:00,46.35,46.49,46.34,46.47,103054.0,38.1882,38.3036,38.18,38.2871,103054.0
2019-08-12 10:00:00,46.47,46.57,46.46,46.55,86442.0,38.2871,38.3695,38.2788,38.353,86442.0
2019-08-12 10:10:00,46.54,46.77,46.54,46.7,124798.0,38.3447,38.5342,38.3447,38.4766,124798.0
2019-08-12 10:20:00,46.71,46.91,46.71,46.8,53528.0,38.4848,38.6496,38.4848,38.559,53528.0
2019-08-12 10:30:00,46.8,46.89,46.75,46.78,65907.0,38.559,38.6331,38.5178,38.5425,65907.0
2019-08-12 10:40:00,46.78,46.8,46.68,46.7,58834.0,38.5425,38.559,38.4601,38.4766,58834.0
2019-08-12 10:50:00,46.7,46.77,46.66,46.72,82079.0,38.4766,38.5342,38.4436,38.4931,82079.0
2019-08-12 11:00:00,46.72,46.72,46.63,46.63,50455.0,38.4931,38.4931,38.4189,38.4189,50455.0
2019-08-12 11:10:00,46.63,46.63,46.47,46.54,97056.0,38.4189,38.4189,38.2871,38.3447,97056.0
2019-08-12 11:20:00,46.53,46.57,46.52,46.54,54938.0,38.3365,38.3695,38.3283,38.3447,54938.0
2019-08-12 11:30:00,46.54,46.59,46.46,46.49,85986.0,38.3447,38.3859,38.2788,38.3036,85986.0
2019-08-12 11:40:00,46.49,46.65,46.48,46.64,58504.0,38.3036,38.4354,38.2953,38.4271,58504.0
2019-08-12 11:50:00,46.65,46.66,46.56,46.58,47501.0,38.4354,38.4436,38.3612,38.3777,47501.0
2019-08-12 12:00:00,46.58,46.69,46.41,46.47,3983961.0,38.3777,38.4683,38.2376,38.2871,3983961.0
2019-08-12 12:10:00,46.48,46.51,46.34,46.43,120634.0,38.2953,38.32,38.18,38.2541,120634.0
2019-08-12 12:20:00,46.45,46.53,46.38,46.47,58883.0,38.2706,38.3365,38.2129,38.2871,58883.0
2019-08-12 12:30:00,46.47,46.5,46.43,46.45,37415.0,38.2871,38.3118,38.2541,38.2706,37415.0
2019-08-12 12:40:00,46.44,46.44,46.33,46.36,73557.0,38.2624,38.2624,38.1717,38.1964,73557.0
2019-08-12 12:50:00,46.35,46.39,46.3,46.34,38393.0,38.1882,38.2212,38.147,38.18,38393.0
2019-08-12 13:00:00,46.34,46.37,46.22,46.24,58322.0,38.18,38.2047,38.0811,38.0976,58322.0
2019-08-12 13:10:00,46.23,46.29,46.18,46.19,71397.0,38.0893,38.1388,38.0481,38.0564,71397.0
2019-08-12 13:20:00,46.2,46.24,46.12,46.15,63044.0,38.0646,38.0976,37.9987,38.0234,63044.0
2019-08-12 13:30:00,46.15,46.17,46.04,46.05,62379.0,38.0234,38.0399,37.9328,37.941,62379.0
2019-08-12 13:40:00,46.04,46.07,45.93,45.93,99634.0,37.9328,37.9575,37.8422,37.8422,99634.0
2019-08-12 13:50:00,45.94,45.96,45.88,45.93,117202.0,37.8504,37.8669,37.801,37.8422,117202.0
2019-08-12 14:00:00,45.93,45.99,45.91,45.99,85189.0,37.8422,37.8916,37.8257,37.8916,85189.0
2019-08-12 14:10:00,45.99,46.04,45.97,45.98,75926.0,37.8916,37.9328,37.8751,37.8834,75926.0
2019-08-12 14:20:00,45.98,46.0,45.91,45.93,70337.0,37.8834,37.8998,37.8257,37.8422,70337.0
2019-08-12 14:30:00,45.93,45.98,45.88,45.92,75450.0,37.8422,37.8834,37.801,37.8339,75450.0
2019-08-12 14:40:00,45.93,45.93,45.76,45.8,110220.0,37.8422,37.8422,37.7021,37.7351,110220.0
2019-08-12 14:50:00,45.8,45.86,45.76,45.82,121569.0,37.7351,37.7845,37.7021,37.7515,121569.0
2019-08-12 15:00:00,45.82,45.9,45.79,45.85,195637.0,37.7515,37.8174,37.7268,37.7763,195637.0
2019-08-12 15:10:00,45.84,45.87,45.83,45.85,97215.0,37.768,37.7927,37.7598,37.7763,97215.0
2019-08-12 15:20:00,45.85,45.9,45.82,45.9,83943.0,37.7763,37.8174,37.7515,37.8174,83943.0
2019-08-12 15:30:00,45.9,46.0,45.9,46.0,99275.0,37.8174,37.8998,37.8174,37.8998,99275.0
2019-08-12 15:40:00,46.0,46.0,45.88,45.93,128942.0,37.8998,37.8998,37.801,37.8422,128942.0
2019-08-12 15:50:00,45.93,45.98,45.87,45.87,261461.0,37.8422,37.8834,37.7927,37.7927,261461.0
2019-08-13 09:30:00,45.98,46.21,45.53,46.18,199671.0,37.8834,38.0729,37.5126,38.0481,199671.0
2019-08-13 09:40:00,46.19,47.05,46.18,46.96,151023.0,38.0564,38.7649,38.0481,38.6908,151023.0
2019-08-13 09:50:00,46.97,47.14,46.9,47.09,120775.0,38.699,38.8391,38.6414,38.7979,120775.0
2019-08-13 10:00:00,47.08,47.09,46.79,46.92,122485.0,38.7897,38.7979,38.5507,38.6578,122485.0
2019-08-13 10:10:00,46.93,47.09,46.78,47.09,134752.0,38.6661,38.7979,38.5425,38.7979,134752.0
2019-08-13 10:20:00,47.09,47.17,47.0,47.12,101579.0,38.7979,38.8638,38.7237,38.8226,101579.0
2019-08-13 10:30:00,47.12,47.21,47.1,47.12,92531.0,38.8226,38.8968,38.8061,38.8226,92531.0
2019-08-13 10:40:00,47.13,47.14,46.97,46.98,100713.0,38.8309,38.8391,38.699,38.7073,100713.0
2019-08-13 10:50:00,46.99,47.11,46.97,47.0,104400.0,38.7155,38.8144,38.699,38.7237,104400.0
2019-08-13 11:00:00,47.0,47.12,46.93,47.12,97981.0,38.7237,38.8226,38.6661,38.8226,97981.0
2019-08-13 11:10:00,47.12,47.15,46.91,46.95,104038.0,38.8226,38.8473,38.6496,38.6826,104038.0
2019-08-13 11:20:00,46.96,47.03,46.93,46.98,95680.0,38.6908,38.7485,38.6661,38.7073,95680.0
2019-08-13 11:30:00,46.98,47.12,46.92,47.09,79990.0,38.7073,38.8226,38.6578,38.7979,79990.0
2019-08-13 11:40:00,47.1,47.22,47.09,47.15,58339.0,38.8061,38.905,38.7979,38.8473,58339.0
2019-08-13 11:50:00,47.15,47.18,47.07,47.14,71856.0,38.8473,38.8721,38.7814,38.8391,71856.0
2019-08-13 12:00:00,47.15,47.18,47.06,47.08,74414.0,38.8473,38.8721,38.7732,38.7897,74414.0
2019-08-13 12:10:00,47.08,47.2,47.06,47.19,57294.0,38.7897,38.8885,38.7732,38.8803,57294.0
2019-08-13 12:20:00,47.18,47.24,47.16,47.18,62145.0,38.8721,38.9215,38.8556,38.8721,62145.0
2019-08-13 12:30:00,47.18,47.2,47.08,47.11,59228.0,38.8721,38.8885,38.7897,38.8144,59228.0
2019-08-13 12:40:00,47.1,47.14,47.09,47.09,72302.0,38.8061,38.8391,38.7979,38.7979,72302.0
2019-08-13 12:50:00,47.09,47.13,47.01,47.11,90619.0,38.7979,38.8309,38.732,38.8144,90619.0
2019-08-13 13:00:00,47.11,47.12,47.02,47.09,78818.0,38.8144,38.8226,38.7402,38.7979,78818.0
2019-08-13 13:10:00,47.1,47.16,46.99,47.02,171125.0,38.8061,38.8556,38.7155,38.7402,171125.0
2019-08-13 13:20:00,47.0,47.09,46.99,47.08,85507.0,38.7237,38.7979,38.7155,38.7897,85507.0
2019-08-13 13:30:00,47.07,47.12,47.04,47.05,41588.0,38.7814,38.8226,38.7567,38.7649,41588.0
2019-08-13 13:40:00,47.05,47.06,47.0,47.01,51143.0,38.7649,38.7732,38.7237,38.732,51143.0
2019-08-13 13:50:00,47.01,47.1,47.01,47.07,50260.0,38.732,38.8061,38.732,38.7814,50260.0
2019-08-13 14:00:00,47.08,47.1,47.04,47.08,55289.0,38.7897,38.8061,38.7567,38.7897,55289.0
2019-08-13 14:10:00,47.08,47.13,47.04,47.05,82428.0,38.7897,38.8309,38.7567,38.7649,82428.0
2019-08-13 14:20:00,47.05,47.13,47.04,47.13,77917.0,38.7649,38.8309,38.7567,38.8309,77917.0
2019-08-13 14:30:00,47.13,47.16,47.08,47.14,94306.0,38.8309,38.8556,38.7897,38.8391,94306.0
2019-08-13 14:40:00,47.14,47.14,47.01,47.03,131648.0,38.8391,38.8391,38.732,38.7485,131648.0
2019-08-13 14:50:00,47.04,47.1,47.03,47.07,77831.0,38.7567,38.8061,38.7485,38.7814,77831.0
2019-08-13 15:00:00,47.07,47.09,47.01,47.05,87047.0,38.7814,38.7979,38.732,38.7649,87047.0
2019-08-13 15:10:00,47.05,47.05,46.98,47.03,192909.0,38.7649,38.7649,38.7073,38.7485,192909.0
2019-08-13 15:20:00,47.02,47.07,46.97,47.06,134658.0,38.7402,38.7814,38.699,38.7732,134658.0
2019-08-13 15:30:00,47.05,47.05,46.99,47.03,138670.0,38.7649,38.7649,38.7155,38.7485,138670.0
2019-08-13 15:40:00,47.03,47.07,46.95,47.03,505223.0,38.7485,38.7814,38.6826,38.7485,505223.0
2019-08-13 15:50:00,47.02,47.05,46.91,46.94,537726.0,38.7402,38.7649,38.6496,38.6743,537726.0
2019-08-14 09:30:00,45.65,45.98,45.53,45.97,248921.0,37.6115,37.8834,37.5126,37.8751,248921.0
2019-08-14 09:40:00,45.96,45.96,45.65,45.78,261482.0,37.8669,37.8669,37.6115,37.7186,261482.0
2019-08-14 09:50:00,45.79,45.93,45.74,45.89,164317.0,37.7268,37.8422,37.6856,37.8092,164317.0
2019-08-14 10:00:00,45.89,45.9,45.71,45.72,105924.0,37.8092,37.8174,37.6609,37.6691,105924.0
2019-08-14 10:10:00,45.72,45.72,45.54,45.54,102278.0,37.6691,37.6691,37.5208,37.5208,102278.0
2019-08-14 10:20:00,45.54,45.56,45.47,45.54,158550.0,37.5208,37.5373,37.4632,37.5208,158550.0
2019-08-14 10:30:00,45.54,45.6,45.37,45.38,104056.0,37.5208,37.5703,37.3808,37.389,104056.0
2019-08-14 10:40:00,45.37,45.42,45.22,45.27,120375.0,37.3808,37.422,37.2572,37.2984,120375.0
2019-08-14 10:50:00,45.26,45.28,45.14,45.19,120147.0,37.2901,37.3066,37.1913,37.2325,120147.0
2019-08-14 11:00:00,45.18,45.25,45.11,45.17,120029.0,37.2242,37.2819,37.1666,37.216,120029.0
2019-08-14 11:10:00,45.17,45.22,45.09,45.13,80651.0,37.216,37.2572,37.1501,37.183,80651.0
2019-08-14 11:20:00,45.12,45.32,45.11,45.23,118923.0,37.1748,37.3396,37.1666,37.2654,118923.0
2019-08-14 11:30:00,45.23,45.39,45.22,45.28,99796.0,37.2654,37.3973,37.2572,37.3066,99796.0
2019-08-14 11:40:00,45.28,45.3,45.17,45.28,75783.0,37.3066,37.3231,37.216,37.3066,75783.0
2019-08-14 11:50:00,45.28,45.35,45.26,45.35,123440.0,37.3066,37.3643,37.2901,37.3643,123440.0
2019-08-14 12:00:00,45.35,45.35,45.23,45.25,93423.0,37.3643,37.3643,37.2654,37.2819,93423.0
2019-08-14 12:10:00,45.26,45.34,45.24,45.3,115124.0,37.2901,37.3561,37.2737,37.3231,115124.0
2019-08-14 12:20:00,45.3,45.34,45.18,45.2,74187.0,37.3231,37.3561,37.2242,37.2407,74187.0
2019-08-14 12:30:00,45.2,45.35,45.2,45.26,133599.0,37.2407,37.3643,37.2407,37.2901,133599.0
2019-08-14 12:40:00,45.26,45.27,45.1,45.12,137015.0,37.2901,37.2984,37.1583,37.1748,137015.0
2019-08-14 12:50:00,45.12,45.12,45.01,45.03,104256.0,37.1748,37.1748,37.0842,37.1006,104256.0
2019-08-14 13:00:00,45.02,45.09,44.95,45.05,104207.0,37.0924,37.1501,37.0347,37.1171,104207.0
2019-08-14 13:10:00,45.04,45.11,45.01,45.04,77881.0,37.1089,37.1666,37.0842,37.1089,77881.0
2019-08-14 13:20:00,45.04,45.3,45.04,45.19,129304.0,37.1089,37.3231,37.1089,37.2325,129304.0
2019-08-14 13:30:00,45.18,45.27,45.17,45.21,153559.0,37.2242,37.2984,37.216,37.2489,153559.0
2019-08-14 13:40:00,45.22,45.26,45.1,45.12,176256.0,37.2572,37.2901,37.1583,37.1748,176256.0
2019-08-14 13:50:00,45.13,45.17,45.09,45.12,56594.0,37.183,37.216,37.1501,37.1748,56594.0
2019-08-14 14:00:00,45.11,45.13,45.0,45.06,66346.0,37.1666,37.183,37.0759,37.1254,66346.0
2019-08-14 14:10:00,45.07,45.17,45.06,45.14,57077.0,37.1336,37.216,37.1254,37.1913,57077.0
2019-08-14 14:20:00,45.14,45.16,45.06,45.07,82337.0,37.1913,37.2078,37.1254,37.1336,82337.0
2019-08-14 14:30:00,45.06,45.1,44.99,44.99,91554.0,37.1254,37.1583,37.0677,37.0677,91554.0
2019-08-14 14:40:00,44.99,45.04,44.93,44.98,84564.0,37.0677,37.1089,37.0183,37.0595,84564.0
2019-08-14 14:50:00,44.98,45.1,44.97,45.05,107331.0,37.0595,37.1583,37.0512,37.1171,107331.0
2019-08-14 15:00:00,45.04,45.23,45.0,45.17,170797.0,37.1089,37.2654,37.0759,37.216,170797.0
2019-08-14 15:10:00,45.17,45.21,45.0,45.03,164214.0,37.216,37.2489,37.0759,37.1006,164214.0
2019-08-14 15:20:00,45.03,45.17,44.88,45.04,292545.0,37.1006,37.216,36.9771,37.1089,292545.0
2019-08-14 15:30:00,45.03,45.04,44.88,44.95,387167.0,37.1006,37.1089,36.9771,37.0347,387167.0
2019-08-14 15:40:00,44.95,45.01,44.83,44.87,388691.0,37.0347,37.0842,36.9359,36.9688,388691.0
2019-08-14 15:50:00,44.87,44.99,44.85,44.86,725838.0,36.9688,37.0677,36.9523,36.9606,725838.0
2019-08-15 09:30:00,45.0,45.29,44.96,45.05,234121.0,37.0759,37.3149,37.043,37.1171,234121.0
2019-08-15 09:40:00,45.05,45.18,44.83,45.07,200717.0,37.1171,37.2242,36.9359,37.1336,200717.0
2019-08-15 09:50:00,45.06,45.26,44.97,45.23,134104.0,37.1254,37.2901,37.0512,37.2654,134104.0
2019-08-15 10:00:00,45.23,45.27,45.06,45.17,119099.0,37.2654,37.2984,37.1254,37.216,119099.0
2019-08-15 10:10:00,45.17,45.26,45.09,45.11,129347.0,37.216,37.2901,37.1501,37.1666,129347.0
2019-08-15 10:20:00,45.1,45.22,45.03,45.03,94693.0,37.1583,37.2572,37.1006,37.1006,94693.0
2019-08-15 10:30:00,45.03,45.21,44.96,45.08,259846.0,37.1006,37.2489,37.043,37.1418,259846.0
2019-08-15 10:40:00,45.08,45.24,45.03,45.08,122908.0,37.1418,37.2737,37.1006,37.1418,122908.0
2019-08-15 10:50:00,45.09,45.22,45.09,45.14,95942.0,37.1501,37.2572,37.1501,37.1913,95942.0
2019-08-15 11:00:00,45.14,45.14,44.88,44.95,212937.0,37.1913,37.1913,36.9771,37.0347,212937.0
2019-08-15 11:10:00,44.95,44.95,44.84,44.87,103618.0,37.0347,37.0347,36.9441,36.9688,103618.0
2019-08-15 11:20:00,44.87,44.97,44.79,44.97,157283.0,36.9688,37.0512,36.9029,37.0512,157283.0
2019-08-15 11:30:00,44.97,45.08,44.96,45.08,98638.0,37.0512,37.1418,37.043,37.1418,98638.0
2019-08-15 11:40:00,45.07,45.11,44.96,44.97,133933.0,37.1336,37.1666,37.043,37.0512,133933.0
2019-08-15 11:50:00,44.98,45.06,44.97,45.05,132450.0,37.0595,37.1254,37.0512,37.1171,132450.0
2019-08-15 12:00:00,45.05,45.11,45.0,45.02,311842.0,37.1171,37.1666,37.0759,37.0924,311842.0
2019-08-15 12:10:00,45.02,45.07,45.01,45.03,68772.0,37.0924,37.1336,37.0842,37.1006,68772.0
2019-08-15 12:20:00,45.03,45.08,44.92,44.93,69980.0,37.1006,37.1418,37.01,37.0183,69980.0
2019-08-15 12:30:00,44.94,45.04,44.94,44.98,51733.0,37.0265,37.1089,37.0265,37.0595,51733.0
2019-08-15 12:40:00,44.98,45.06,44.97,44.99,62319.0,37.0595,37.1254,37.0512,37.0677,62319.0
2019-08-15 12:50:00,45.0,45.05,44.95,45.03,107291.0,37.0759,37.1171,37.0347,37.1006,107291.0
2019-08-15 13:00:00,45.02,45.09,45.01,45.05,46700.0,37.0924,37.1501,37.0842,37.1171,46700.0
2019-08-15 13:10:00,45.04,45.07,45.0,45.07,57435.0,37.1089,37.1336,37.0759,37.1336,57435.0
2019-08-15 13:20:00,45.07,45.09,44.92,44.94,57269.0,37.1336,37.1501,37.01,37.0265,57269.0
2019-08-15 13:30:00,44.94,44.98,44.9,44.93,70617.0,37.0265,37.0595,36.9935,37.0183,70617.0
2019-08-15 13:40:00,44.94,44.96,44.73,44.77,118470.0,37.0265,37.043,36.8535,36.8864,118470.0
2019-08-15 13:50:00,44.78,44.79,44.53,44.57,169758.0,36.8947,36.9029,36.6887,36.7216,169758.0
2019-08-15 14:00:00,44.57,44.63,44.49,44.58,189965.0,36.7216,36.7711,36.6557,36.7299,189965.0
2019-08-15 14:10:00,44.59,44.74,44.58,44.66,123131.0,36.7381,36.8617,36.7299,36.7958,123131.0
2019-08-15 14:20:00,44.66,44.78,44.66,44.72,109426.0,36.7958,36.8947,36.7958,36.8452,109426.0
2019-08-15 14:30:00,44.72,44.72,44.61,44.66,69479.0,36.8452,36.8452,36.7546,36.7958,69479.0
2019-08-15 14:40:00,44.66,44.8,44.65,44.71,179403.0,36.7958,36.9111,36.7876,36.837,179403.0
2019-08-15 14:50:00,44.72,44.81,44.64,44.78,102666.0,36.8452,36.9194,36.7793,36.8947,102666.0
2019-08-15 15:00:00,44.79,44.94,44.79,44.9,109914.0,36.9029,37.0265,36.9029,36.9935,109914.0
2019-08-15 15:10:00,44.91,44.93,44.79,44.82,172322.0,37.0018,37.0183,36.9029,36.9276,172322.0
2019-08-15 15:20:00,44.82,44.88,44.71,44.77,158169.0,36.9276,36.9771,36.837,36.8864,158169.0
2019-08-15 15:30:00,44.77,44.85,44.76,44.81,223038.0,36.8864,36.9523,36.8782,36.9194,223038.0
2019-08-15 15:40:00,44.82,44.86,44.74,44.79,212156.0,36.9276,36.9606,36.8617,36.9029,212156.0
2019-08-15 15:50:00,44.78,44.84,44.7,44.71,483176.0,36.8947,36.9441,36.8288,36.837,483176.0
2019-08-16 09:30:00,45.09,45.26,45.04,45.24,426411.0,37.1501,37.2901,37.1089,37.2737,426411.0
2019-08-16 09:40:00,45.24,45.28,45.09,45.16,177841.0,37.2737,37.3066,37.1501,37.2078,177841.0
2019-08-16 09:50:00,45.16,45.22,45.08,45.11,221321.0,37.2078,37.2572,37.1418,37.1666,221321.0
2019-08-16 10:00:00,45.1,45.16,45.07,45.12,219101.0,37.1583,37.2078,37.1336,37.1748,219101.0
2019-08-16 10:10:00,45.11,45.23,45.08,45.09,136653.0,37.1666,37.2654,37.1418,37.1501,136653.0
2019-08-16 10:20:00,45.09,45.38,45.08,45.19,189719.0,37.1501,37.389,37.1418,37.2325,189719.0
2019-08-16 10:30:00,45.21,45.35,45.21,45.34,100083.0,37.2489,37.3643,37.2489,37.3561,100083.0
2019-08-16 10:40:00,45.34,45.53,45.31,45.43,285189.0,37.3561,37.5126,37.3313,37.4302,285189.0
2019-08-16 10:50:00,45.44,45.56,45.38,45.56,182083.0,37.4384,37.5373,37.389,37.5373,182083.0
2019-08-16 11:00:00,45.57,45.63,45.52,45.53,163632.0,37.5456,37.595,37.5044,37.5126,163632.0
2019-08-16 11:10:00,45.53,45.55,45.36,45.39,86390.0,37.5126,37.5291,37.3725,37.3973,86390.0
2019-08-16 11:20:00,45.39,45.5,45.39,45.49,77306.0,37.3973,37.4879,37.3973,37.4796,77306.0
2019-08-16 11:30:00,45.49,45.57,45.41,45.53,106524.0,37.4796,37.5456,37.4137,37.5126,106524.0
2019-08-16 11:40:00,45.54,45.56,45.48,45.56,87615.0,37.5208,37.5373,37.4714,37.5373,87615.0
2019-08-16 11:50:00,45.56,45.61,45.54,45.57,153539.0,37.5373,37.5785,37.5208,37.5456,153539.0
2019-08-16 12:00:00,45.57,45.61,45.52,45.59,166754.0,37.5456,37.5785,37.5044,37.562,166754.0
2019-08-16 12:10:00,45.59,45.61,45.5,45.51,96338.0,37.562,37.5785,37.4879,37.4961,96338.0
2019-08-16 12:20:00,45.5,45.57,45.5,45.5,160464.0,37.4879,37.5456,37.4879,37.4879,160464.0
2019-08-16 12:30:00,45.51,45.52,45.46,45.48,92144.0,37.4961,37.5044,37.4549,37.4714,92144.0
2019-08-16 12:40:00,45.48,45.52,45.43,45.45,83124.0,37.4714,37.5044,37.4302,37.4467,83124.0
2019-08-16 12:50:00,45.45,45.49,45.42,45.48,56152.0,37.4467,37.4796,37.422,37.4714,56152.0
2019-08-16 13:00:00,45.48,45.54,45.46,45.54,55894.0,37.4714,37.5208,37.4549,37.5208,55894.0
2019-08-16 13:10:00,45.55,45.58,45.49,45.58,250665.0,37.5291,37.5538,37.4796,37.5538,250665.0
2019-08-16 13:20:00,45.58,45.65,45.55,45.65,55020.0,37.5538,37.6115,37.5291,37.6115,55020.0
2019-08-16 13:30:00,45.65,45.65,45.58,45.59,44660.0,37.6115,37.6115,37.5538,37.562,44660.0
2019-08-16 13:40:00,45.59,45.63,45.54,45.55,55830.0,37.562,37.595,37.5208,37.5291,55830.0
2019-08-16 13:50:00,45.55,45.6,45.51,45.53,82528.0,37.5291,37.5703,37.4961,37.5126,82528.0
2019-08-16 14:00:00,45.53,45.54,45.48,45.53,89379.0,37.5126,37.5208,37.4714,37.5126,89379.0
2019-08-16 14:10:00,45.52,45.56,45.5,45.52,98892.0,37.5044,37.5373,37.4879,37.5044,98892.0
2019-08-16 14:20:00,45.51,45.51,45.47,45.48,58446.0,37.4961,37.4961,37.4632,37.4714,58446.0
2019-08-16 14:30:00,45.48,45.49,45.45,45.47,58876.0,37.4714,37.4796,37.4467,37.4632,58876.0
2019-08-16 14:40:00,45.48,45.49,45.43,45.48,62133.0,37.4714,37.4796,37.4302,37.4714,62133.0
2019-08-16 14:50:00,45.48,45.48,45.44,45.46,56192.0,37.4714,37.4714,37.4384,37.4549,56192.0
2019-08-16 15:00:00,45.47,45.5,45.45,45.47,78147.0,37.4632,37.4879,37.4467,37.4632,78147.0
2019-08-16 15:10:00,45.47,45.52,45.44,45.5,99862.0,37.4632,37.5044,37.4384,37.4879,99862.0
2019-08-16 15:20:00,45.51,45.52,45.45,45.47,103071.0,37.4961,37.5044,37.4467,37.4632,103071.0
2019-08-16 15:30:00,45.47,45.5,45.38,45.41,239321.0,37.4632,37.4879,37.389,37.4137,239321.0
2019-08-16 15:40:00,45.41,45.44,45.35,45.4,198671.0,37.4137,37.4384,37.3643,37.4055,198671.0
2019-08-16 15:50:00,45.39,45.48,45.32,45.35,663113.0,37.3973,37.4714,37.3396,37.3643,663113.0
2019-08-19 09:30:00,46.23,46.38,45.94,45.98,142060.0,38.0893,38.2129,37.8504,37.8834,142060.0
2019-08-19 09:40:00,46.0,46.08,45.94,45.97,174758.0,37.8998,37.9658,37.8504,37.8751,174758.0
2019-08-19 09:50:00,45.97,45.97,45.84,45.95,139555.0,37.8751,37.8751,37.768,37.8586,139555.0
2019-08-19 10:00:00,45.95,45.98,45.82,45.85,142599.0,37.8586,37.8834,37.7515,37.7763,142599.0
2019-08-19 10:10:00,45.85,45.88,45.75,45.76,103125.0,37.7763,37.801,37.6939,37.7021,103125.0
2019-08-19 10:20:00,45.76,45.91,45.74,45.84,74438.0,37.7021,37.8257,37.6856,37.768,74438.0
2019-08-19 10:30:00,45.84,45.92,45.83,45.91,82622.0,37.768,37.8339,37.7598,37.8257,82622.0
2019-08-19 10:40:00,45.9,45.92,45.8,45.81,170600.0,37.8174,37.8339,37.7351,37.7433,170600.0
2019-08-19 10:50:00,45.82,45.93,45.76,45.76,128973.0,37.7515,37.8422,37.7021,37.7021,128973.0
2019-08-19 11:00:00,45.77,45.84,45.74,45.74,108020.0,37.7103,37.768,37.6856,37.6856,108020.0
2019-08-19 11:10:00,45.74,45.84,45.69,45.82,158530.0,37.6856,37.768,37.6444,37.7515,158530.0
2019-08-19 11:20:00,45.82,45.82,45.72,45.73,136202.0,37.7515,37.7515,37.6691,37.6774,136202.0
2019-08-19 11:30:00,45.72,45.77,45.69,45.71,177597.0,37.6691,37.7103,37.6444,37.6609,177597.0
2019-08-19 11:40:00,45.71,45.72,45.61,45.64,100914.0,37.6609,37.6691,37.5785,37.6032,100914.0
2019-08-19 11:50:00,45.64,45.66,45.57,45.65,113998.0,37.6032,37.6197,37.5456,37.6115,113998.0
2019-08-19 12:00:00,45.65,45.77,45.61,45.76,129939.0,37.6115,37.7103,37.5785,37.7021,129939.0
2019-08-19 12:10:00,45.76,45.77,45.7,45.73,69576.0,37.7021,37.7103,37.6527,37.6774,69576.0
2019-08-19 12:20:00,45.72,45.75,45.7,45.71,66357.0,37.6691,37.6939,37.6527,37.6609,66357.0
2019-08-19 12:30:00,45.71,45.72,45.67,45.72,68704.0,37.6609,37.6691,37.6279,37.6691,68704.0
2019-08-19 12:40:00,45.72,45.82,45.7,45.78,88678.0,37.6691,37.7515,37.6527,37.7186,88678.0
2019-08-19 12:50:00,45.78,45.78,45.74,45.75,98253.0,37.7186,37.7186,37.6856,37.6939,98253.0
2019-08-19 13:00:00,45.74,45.81,45.74,45.81,84376.0,37.6856,37.7433,37.6856,37.7433,84376.0
2019-08-19 13:10:00,45.81,45.87,45.79,45.84,70534.0,37.7433,37.7927,37.7268,37.768,70534.0
2019-08-19 13:20:00,45.84,45.89,45.81,45.84,66010.0,37.768,37.8092,37.7433,37.768,66010.0
2019-08-19 13:30:00,45.85,45.85,45.82,45.84,49773.0,37.7763,37.7763,37.7515,37.768,49773.0
2019-08-19 13:40:00,45.83,45.87,45.82,45.85,52883.0,37.7598,37.7927,37.7515,37.7763,52883.0
2019-08-19 13:50:00,45.84,45.86,45.79,45.81,55163.0,37.768,37.7845,37.7268,37.7433,55163.0
2019-08-19 14:00:00,45.81,45.84,45.77,45.82,68708.0,37.7433,37.768,37.7103,37.7515,68708.0
2019-08-19 14:10:00,45.82,45.85,45.78,45.84,75166.0,37.7515,37.7763,37.7186,37.768,75166.0
2019-08-19 14:20:00,45.84,45.87,45.83,45.86,65346.0,37.768,37.7927,37.7598,37.7845,65346.0
2019-08-19 14:30:00,45.86,45.87,45.83,45.86,73316.0,37.7845,37.7927,37.7598,37.7845,73316.0
2019-08-19 14:40:00,45.86,45.91,45.84,45.91,258011.0,37.7845,37.8257,37.768,37.8257,258011.0
2019-08-19 14:50:00,45.91,45.97,45.9,45.92,140506.0,37.8257,37.8751,37.8174,37.8339,140506.0
2019-08-19 15:00:00,45.92,45.96,45.89,45.94,86306.0,37.8339,37.8669,37.8092,37.8504,86306.0
2019-08-19 15:10:00,45.94,45.96,45.9,45.95,91714.0,37.8504,37.8669,37.8174,37.8586,91714.0
2019-08-19 15:20:00,45.94,45.97,45.92,45.97,78997.0,37.8504,37.8751,37.8339,37.8751,78997.0
2019-08-19 15:30:00,45.97,45.97,45.87,45.87,236205.0,37.8751,37.8751,37.7927,37.7927,236205.0
2019-08-19 15:40:00,45.87,45.88,45.71,45.79,241055.0,37.7927,37.801,37.6609,37.7268,241055.0
2019-08-19 15:50:00,45.8,45.84,45.73,45.76,414185.0,37.7351,37.768,37.6774,37.7021,414185.0
2019-08-20 09:30:00,45.44,45.66,45.27,45.48,148276.0,37.4384,37.6197,37.2984,37.4714,148276.0
2019-08-20 09:40:00,45.49,45.49,45.31,45.34,107361.0,37.4796,37.4796,37.3313,37.3561,107361.0
2019-08-20 09:50:00,45.34,45.44,45.29,45.4,152355.0,37.3561,37.4384,37.3149,37.4055,152355.0
2019-08-20 10:00:00,45.39,45.58,45.36,45.49,176733.0,37.3973,37.5538,37.3725,37.4796,176733.0
2019-08-20 10:10:00,45.49,45.57,45.46,45.53,164365.0,37.4796,37.5456,37.4549,37.5126,164365.0
2019-08-20 10:20:00,45.53,45.64,45.51,45.63,71235.0,37.5126,37.6032,37.4961,37.595,71235.0
2019-08-20 10:30:00,45.63,45.64,45.55,45.62,69025.0,37.595,37.6032,37.5291,37.5868,69025.0
2019-08-20 10:40:00,45.61,45.73,45.6,45.73,81941.0,37.5785,37.6774,37.5703,37.6774,81941.0
2019-08-20 10:50:00,45.73,45.88,45.68,45.88,88366.0,37.6774,37.801,37.6362,37.801,88366.0
2019-08-20 11:00:00,45.87,45.92,45.84,45.88,92777.0,37.7927,37.8339,37.768,37.801,92777.0
2019-08-20 11:10:00,45.88,45.96,45.82,45.83,91797.0,37.801,37.8669,37.7515,37.7598,91797.0
2019-08-20 11:20:00,45.83,45.92,45.81,45.86,99326.0,37.7598,37.8339,37.7433,37.7845,99326.0
2019-08-20 11:30:00,45.86,45.89,45.84,45.86,90454.0,37.7845,37.8092,37.768,37.7845,90454.0
2019-08-20 11:40:00,45.84,45.87,45.68,45.81,413438.0,37.768,37.7927,37.6362,37.7433,413438.0
2019-08-20 11:50:00,45.82,45.84,45.77,45.82,53541.0,37.7515,37.768,37.7103,37.7515,53541.0
2019-08-20 12:00:00,45.83,45.91,45.82,45.88,66550.0,37.7598,37.8257,37.7515,37.801,66550.0
2019-08-20 12:10:00,45.89,45.92,45.85,45.9,64654.0,37.8092,37.8339,37.7763,37.8174,64654.0
2019-08-20 12:20:00,45.9,45.92,45.82,45.85,57215.0,37.8174,37.8339,37.7515,37.7763,57215.0
2019-08-20 12:30:00,45.85,45.85,45.74,45.77,43785.0,37.7763,37.7763,37.6856,37.7103,43785.0
2019-08-20 12:40:00,45.78,45.8,45.76,45.78,34603.0,37.7186,37.7351,37.7021,37.7186,34603.0
2019-08-20 12:50:00,45.78,45.86,45.78,45.83,103060.0,37.7186,37.7845,37.7186,37.7598,103060.0
2019-08-20 13:00:00,45.83,45.84,45.78,45.8,33745.0,37.7598,37.768,37.7186,37.7351,33745.0
2019-08-20 13:10:00,45.81,45.83,45.8,45.83,53344.0,37.7433,37.7598,37.7351,37.7598,53344.0
2019-08-20 13:20:00,45.82,45.83,45.73,45.76,51937.0,37.7515,37.7598,37.6774,37.7021,51937.0
2019-08-20 13:30:00,45.76,45.76,45.61,45.64,69146.0,37.7021,37.7021,37.5785,37.6032,69146.0
2019-08-20 13:40:00,45.64,45.69,45.61,45.61,64505.0,37.6032,37.6444,37.5785,37.5785,64505.0
2019-08-20 13:50:00,45.62,45.68,45.61,45.68,57256.0,37.5868,37.6362,37.5785,37.6362,57256.0
2019-08-20 14:00:00,45.67,45.68,45.57,45.59,76984.0,37.6279,37.6362,37.5456,37.562,76984.0
2019-08-20 14:10:00,45.59,45.63,45.56,45.61,46160.0,37.562,37.595,37.5373,37.5785,46160.0
2019-08-20 14:20:00,45.61,45.62,45.53,45.59,60559.0,37.5785,37.5868,37.5126,37.562,60559.0
2019-08-20 14:30:00,45.59,45.67,45.57,45.63,63578.0,37.562,37.6279,37.5456,37.595,63578.0
2019-08-20 14:40:00,45.63,45.63,45.55,45.61,50415.0,37.595,37.595,37.5291,37.5785,50415.0
2019-08-20 14:50:00,45.6,45.61,45.55,45.55,99898.0,37.5703,37.5785,37.5291,37.5291,99898.0
2019-08-20 15:00:00,45.55,45.55,45.43,45.46,270419.0,37.5291,37.5291,37.4302,37.4549,270419.0
2019-08-20 15:10:00,45.46,45.48,45.37,45.4,113886.0,37.4549,37.4714,37.3808,37.4055,113886.0
2019-08-20 15:20:00,45.4,45.5,45.39,45.49,97031.0,37.4055,37.4879,37.3973,37.4796,97031.0
2019-08-20 15:30:00,45.49,45.55,45.45,45.55,164393.0,37.4796,37.5291,37.4467,37.5291,164393.0
2019-08-20 15:40:00,45.55,45.59,45.49,45.5,123532.0,37.5291,37.562,37.4796,37.4879,123532.0
2019-08-20 15:50:00,45.5,45.52,45.34,45.4,379226.0,37.4879,37.5044,37.3561,37.4055,379226.0
2019-08-21 09:30:00,45.84,45.95,45.62,45.62,133510.0,37.768,37.8586,37.5868,37.5868,133510.0
2019-08-21 09:40:00,45.62,45.85,45.58,45.79,203053.0,37.5868,37.7763,37.5538,37.7268,203053.0
2019-08-21 09:50:00,45.8,45.86,45.7,45.78,174945.0,37.7351,37.7845,37.6527,37.7186,174945.0
2019-08-21 10:00:00,45.78,45.85,45.77,45.82,85370.0,37.7186,37.7763,37.7103,37.7515,85370.0
2019-08-21 10:10:00,45.83,45.85,45.6,45.68,106982.0,37.7598,37.7763,37.5703,37.6362,106982.0
2019-08-21 10:20:00,45.67,45.74,45.65,45.68,65882.0,37.6279,37.6856,37.6115,37.6362,65882.0
2019-08-21 10:30:00,45.67,45.73,45.6,45.65,83052.0,37.6279,37.6774,37.5703,37.6115,83052.0
2019-08-21 10:40:00,45.65,45.71,45.63,45.71,87162.0,37.6115,37.6609,37.595,37.6609,87162.0
2019-08-21 10:50:00,45.72,45.76,45.66,45.73,93468.0,37.6691,37.7021,37.6197,37.6774,93468.0
2019-08-21 11:00:00,45.73,45.76,45.65,45.75,56266.0,37.6774,37.7021,37.6115,37.6939,56266.0
2019-08-21 11:10:00,45.75,45.85,45.74,45.79,64668.0,37.6939,37.7763,37.6856,37.7268,64668.0
2019-08-21 11:20:00,45.79,45.81,45.75,45.78,47606.0,37.7268,37.7433,37.6939,37.7186,47606.0
2019-08-21 11:30:00,45.79,45.81,45.75,45.8,78494.0,37.7268,37.7433,37.6939,37.7351,78494.0
2019-08-21 11:40:00,45.8,45.85,45.79,45.81,50733.0,37.7351,37.7763,37.7268,37.7433,50733.0
2019-08-21 11:50:00,45.81,45.86,45.76,45.85,81275.0,37.7433,37.7845,37.7021,37.7763,81275.0
2019-08-21 12:00:00,45.86,45.88,45.77,45.77,67431.0,37.7845,37.801,37.7103,37.7103,67431.0
2019-08-21 12:10:00,45.77,45.79,45.73,45.75,35373.0,37.7103,37.7268,37.6774,37.6939,35373.0
2019-08-21 12:20:00,45.75,45.77,45.66,45.71,58293.0,37.6939,37.7103,37.6197,37.6609,58293.0
2019-08-21 12:30:00,45.71,45.75,45.68,45.75,51863.0,37.6609,37.6939,37.6362,37.6939,51863.0
2019-08-21 12:40:00,45.75,45.8,45.7,45.79,48940.0,37.6939,37.7351,37.6527,37.7268,48940.0
2019-08-21 12:50:00,45.8,45.87,45.8,45.86,40221.0,37.7351,37.7927,37.7351,37.7845,40221.0
2019-08-21 13:00:00,45.86,45.89,45.85,45.87,31812.0,37.7845,37.8092,37.7763,37.7927,31812.0
2019-08-21 13:10:00,45.87,45.89,45.85,45.89,28760.0,37.7927,37.8092,37.7763,37.8092,28760.0
2019-08-21 13:20:00,45.89,45.9,45.83,45.84,47319.0,37.8092,37.8174,37.7598,37.768,47319.0
2019-08-21 13:30:00,45.84,45.87,45.82,45.87,47077.0,37.768,37.7927,37.7515,37.7927,47077.0
2019-08-21 13:40:00,45.87,45.87,45.78,45.82,43828.0,37.7927,37.7927,37.7186,37.7515,43828.0
2019-08-21 13:50:00,45.82,45.86,45.8,45.82,48616.0,37.7515,37.7845,37.7351,37.7515,48616.0
2019-08-21 14:00:00,45.82,45.95,45.78,45.89,172614.0,37.7515,37.8586,37.7186,37.8092,172614.0
2019-08-21 14:10:00,45.9,45.91,45.81,45.89,50125.0,37.8174,37.8257,37.7433,37.8092,50125.0
2019-08-21 14:20:00,45.9,45.92,45.86,45.9,50425.0,37.8174,37.8339,37.7845,37.8174,50425.0
2019-08-21 14:30:00,45.9,45.9,45.76,45.78,62404.0,37.8174,37.8174,37.7021,37.7186,62404.0
2019-08-21 14:40:00,45.78,45.81,45.73,45.77,68851.0,37.7186,37.7433,37.6774,37.7103,68851.0
2019-08-21 14:50:00,45.76,45.78,45.71,45.74,82709.0,37.7021,37.7186,37.6609,37.6856,82709.0
2019-08-21 15:00:00,45.76,45.82,45.75,45.82,87339.0,37.7021,37.7515,37.6939,37.7515,87339.0
2019-08-21 15:10:00,45.82,45.85,45.8,45.84,103714.0,37.7515,37.7763,37.7351,37.768,103714.0
2019-08-21 15:20:00,45.84,45.86,45.81,45.84,85000.0,37.768,37.7845,37.7433,37.768,85000.0
2019-08-21 15:30:00,45.84,45.94,45.83,45.88,264272.0,37.768,37.8504,37.7598,37.801,264272.0
2019-08-21 15:40:00,45.88,45.89,45.75,45.76,163121.0,37.801,37.8092,37.6939,37.7021,163121.0
2019-08-21 15:50:00,45.76,45.81,45.73,45.76,433333.0,37.7021,37.7433,37.6774,37.7021,433333.0
2019-08-22 09:30:00,46.05,46.39,45.97,46.24,121899.0,37.941,38.2212,37.8751,38.0976,121899.0
2019-08-22 09:40:00,46.26,46.29,46.04,46.08,74065.0,38.1141,38.1388,37.9328,37.9658,74065.0
2019-08-22 09:50:00,46.08,46.23,46.06,46.21,94815.0,37.9658,38.0893,37.9493,38.0729,94815.0
2019-08-22 10:00:00,46.22,46.22,46.08,46.12,49099.0,38.0811,38.0811,37.9658,37.9987,49099.0
2019-08-22 10:10:00,46.13,46.14,46.07,46.08,49270.0,38.0069,38.0152,37.9575,37.9658,49270.0
2019-08-22 10:20:00,46.08,46.13,46.01,46.03,52172.0,37.9658,38.0069,37.9081,37.9246,52172.0
2019-08-22 10:30:00,46.02,46.02,45.81,45.91,81259.0,37.9163,37.9163,37.7433,37.8257,81259.0
2019-08-22 10:40:00,45.91,46.02,45.91,46.02,62382.0,37.8257,37.9163,37.8257,37.9163,62382.0
2019-08-22 10:50:00,46.02,46.05,45.94,45.96,82400.0,37.9163,37.941,37.8504,37.8669,82400.0
2019-08-22 11:00:00,45.97,46.23,45.96,46.2,171815.0,37.8751,38.0893,37.8669,38.0646,171815.0
2019-08-22 11:10:00,46.21,46.29,46.19,46.25,73125.0,38.0729,38.1388,38.0564,38.1058,73125.0
2019-08-22 11:20:00,46.25,46.34,46.23,46.27,99412.0,38.1058,38.18,38.0893,38.1223,99412.0
2019-08-22 11:30:00,46.28,46.42,46.27,46.41,104252.0,38.1305,38.2459,38.1223,38.2376,104252.0
2019-08-22 11:40:00,46.41,46.44,46.36,46.36,55981.0,38.2376,38.2624,38.1964,38.1964,55981.0
2019-08-22 11:50:00,46.36,46.39,46.31,46.34,59365.0,38.1964,38.2212,38.1552,38.18,59365.0
2019-08-22 12:00:00,46.34,46.51,46.34,46.5,101737.0,38.18,38.32,38.18,38.3118,101737.0
2019-08-22 12:10:00,46.5,46.52,46.45,46.52,184007.0,38.3118,38.3283,38.2706,38.3283,184007.0
2019-08-22 12:20:00,46.52,46.52,46.41,46.43,63553.0,38.3283,38.3283,38.2376,38.2541,63553.0
2019-08-22 12:30:00,46.43,46.46,46.34,46.34,93160.0,38.2541,38.2788,38.18,38.18,93160.0
2019-08-22 12:40:00,46.34,46.45,46.33,46.41,76908.0,38.18,38.2706,38.1717,38.2376,76908.0
2019-08-22 12:50:00,46.41,46.42,46.3,46.3,53349.0,38.2376,38.2459,38.147,38.147,53349.0
2019-08-22 13:00:00,46.3,46.32,46.26,46.32,77690.0,38.147,38.1635,38.1141,38.1635,77690.0
2019-08-22 13:10:00,46.32,46.39,46.31,46.39,36846.0,38.1635,38.2212,38.1552,38.2212,36846.0
2019-08-22 13:20:00,46.39,46.42,46.37,46.38,56609.0,38.2212,38.2459,38.2047,38.2129,56609.0
2019-08-22 13:30:00,46.38,46.44,46.37,46.4,51994.0,38.2129,38.2624,38.2047,38.2294,51994.0
2019-08-22 13:40:00,46.4,46.42,46.35,46.36,48597.0,38.2294,38.2459,38.1882,38.1964,48597.0
2019-08-22 13:50:00,46.36,46.37,46.32,46.33,47130.0,38.1964,38.2047,38.1635,38.1717,47130.0
2019-08-22 14:00:00,46.34,46.36,46.32,46.34,67359.0,38.18,38.1964,38.1635,38.18,67359.0
2019-08-22 14:10:00,46.33,46.34,46.31,46.32,50360.0,38.1717,38.18,38.1552,38.1635,50360.0
2019-08-22 14:20:00,46.31,46.34,46.24,46.24,69017.0,38.1552,38.18,38.0976,38.0976,69017.0
2019-08-22 14:30:00,46.24,46.28,46.23,46.23,69406.0,38.0976,38.1305,38.0893,38.0893,69406.0
2019-08-22 14:40:00,46.23,46.32,46.22,46.25,80311.0,38.0893,38.1635,38.0811,38.1058,80311.0
2019-08-22 14:50:00,46.26,46.3,46.24,46.26,62807.0,38.1141,38.147,38.0976,38.1141,62807.0
2019-08-22 15:00:00,46.26,46.27,46.22,46.22,79393.0,38.1141,38.1223,38.0811,38.0811,79393.0
2019-08-22 15:10:00,46.22,46.25,46.17,46.25,105000.0,38.0811,38.1058,38.0399,38.1058,105000.0
2019-08-22 15:20:00,46.25,46.27,46.22,46.23,81335.0,38.1058,38.1223,38.0811,38.0893,81335.0
2019-08-22 15:30:00,46.24,46.28,46.21,46.26,170320.0,38.0976,38.1305,38.0729,38.1141,170320.0
2019-08-22 15:40:00,46.26,46.29,46.21,46.21,153481.0,38.1141,38.1388,38.0729,38.0729,153481.0
2019-08-22 15:50:00,46.22,46.29,46.19,46.21,484341.0,38.0811,38.1388,38.0564,38.0729,484341.0
2019-08-23 09:30:00,45.75,46.11,45.73,45.87,140003.0,37.6939,37.9905,37.6774,37.7927,140003.0
2019-08-23 09:40:00,45.86,46.05,45.86,45.94,74385.0,37.7845,37.941,37.7845,37.8504,74385.0
2019-08-23 09:50:00,45.93,46.09,45.84,46.07,123686.0,37.8422,37.974,37.768,37.9575,123686.0
2019-08-23 10:00:00,46.06,46.21,45.95,45.95,200366.0,37.9493,38.0729,37.8586,37.8586,200366.0
2019-08-23 10:10:00,45.95,46.04,45.78,46.03,135321.0,37.8586,37.9328,37.7186,37.9246,135321.0
2019-08-23 10:20:00,46.03,46.04,45.93,45.93,90061.0,37.9246,37.9328,37.8422,37.8422,90061.0
2019-08-23 10:30:00,45.94,46.07,45.9,46.05,199291.0,37.8504,37.9575,37.8174,37.941,199291.0
2019-08-23 10:40:00,46.05,46.12,45.83,45.84,147259.0,37.941,37.9987,37.7598,37.768,147259.0
2019-08-23 10:50:00,45.84,45.94,45.75,45.77,119252.0,37.768,37.8504,37.6939,37.7103,119252.0
2019-08-23 11:00:00,45.79,45.81,45.12,45.12,312548.0,37.7268,37.7433,37.1748,37.1748,312548.0
2019-08-23 11:10:00,45.11,45.4,45.06,45.31,221576.0,37.1666,37.4055,37.1254,37.3313,221576.0
2019-08-23 11:20:00,45.3,45.31,45.16,45.2,129787.0,37.3231,37.3313,37.2078,37.2407,129787.0
2019-08-23 11:30:00,45.2,45.21,45.06,45.1,189198.0,37.2407,37.2489,37.1254,37.1583,189198.0
2019-08-23 11:40:00,45.09,45.15,45.04,45.06,108120.0,37.1501,37.1995,37.1089,37.1254,108120.0
2019-08-23 11:50:00,45.05,45.13,45.0,45.02,99500.0,37.1171,37.183,37.0759,37.0924,99500.0
2019-08-23 12:00:00,45.03,45.09,44.95,45.08,104941.0,37.1006,37.1501,37.0347,37.1418,104941.0
2019-08-23 12:10:00,45.08,45.18,44.99,45.18,130113.0,37.1418,37.2242,37.0677,37.2242,130113.0
2019-08-23 12:20:00,45.18,45.19,45.0,45.0,97625.0,37.2242,37.2325,37.0759,37.0759,97625.0
2019-08-23 12:30:00,45.0,45.16,45.0,45.09,98161.0,37.0759,37.2078,37.0759,37.1501,98161.0
2019-08-23 12:40:00,45.09,45.12,44.99,44.99,102189.0,37.1501,37.1748,37.0677,37.0677,102189.0
2019-08-23 12:50:00,44.99,45.01,44.89,44.95,168588.0,37.0677,37.0842,36.9853,37.0347,168588.0
2019-08-23 13:00:00,44.95,44.96,44.84,44.86,125971.0,37.0347,37.043,36.9441,36.9606,125971.0
2019-08-23 13:10:00,44.86,45.01,44.84,44.84,107952.0,36.9606,37.0842,36.9441,36.9441,107952.0
2019-08-23 13:20:00,44.84,44.86,44.77,44.81,109768.0,36.9441,36.9606,36.8864,36.9194,109768.0
2019-08-23 13:30:00,44.81,44.94,44.8,44.92,93514.0,36.9194,37.0265,36.9111,37.01,93514.0
2019-08-23 13:40:00,44.92,44.98,44.83,44.94,152478.0,37.01,37.0595,36.9359,37.0265,152478.0
2019-08-23 13:50:00,44.93,44.98,44.91,44.93,55745.0,37.0183,37.0595,37.0018,37.0183,55745.0
2019-08-23 14:00:00,44.94,44.94,44.84,44.9,104619.0,37.0265,37.0265,36.9441,36.9935,104619.0
2019-08-23 14:10:00,44.9,44.95,44.89,44.91,115129.0,36.9935,37.0347,36.9853,37.0018,115129.0
2019-08-23 14:20:00,44.92,44.95,44.89,44.92,67426.0,37.01,37.0347,36.9853,37.01,67426.0
2019-08-23 14:30:00,44.93,44.98,44.88,44.91,135906.0,37.0183,37.0595,36.9771,37.0018,135906.0
2019-08-23 14:40:00,44.91,44.93,44.74,44.78,132077.0,37.0018,37.0183,36.8617,36.8947,132077.0
2019-08-23 14:50:00,44.78,44.84,44.73,44.83,103487.0,36.8947,36.9441,36.8535,36.9359,103487.0
2019-08-23 15:00:00,44.82,44.93,44.78,44.84,118416.0,36.9276,37.0183,36.8947,36.9441,118416.0
2019-08-23 15:10:00,44.84,44.86,44.73,44.81,206855.0,36.9441,36.9606,36.8535,36.9194,206855.0
2019-08-23 15:20:00,44.82,44.86,44.71,44.72,147994.0,36.9276,36.9606,36.837,36.8452,147994.0
2019-08-23 15:30:00,44.72,44.76,44.58,44.59,237802.0,36.8452,36.8782,36.7299,36.7381,237802.0
2019-08-23 15:40:00,44.59,44.7,44.51,44.52,417323.0,36.7381,36.8288,36.6722,36.6805,417323.0
2019-08-23 15:50:00,44.52,44.59,44.3,44.59,1009519.0,36.6805,36.7381,36.4992,36.7381,1009519.0
2019-08-26 09:30:00,45.06,45.19,44.93,45.05,117019.0,37.1254,37.2325,37.0183,37.1171,117019.0
2019-08-26 09:40:00,45.07,45.07,44.72,44.74,215416.0,37.1336,37.1336,36.8452,36.8617,215416.0
2019-08-26 09:50:00,44.74,44.84,44.69,44.76,117933.0,36.8617,36.9441,36.8205,36.8782,117933.0
2019-08-26 10:00:00,44.76,44.83,44.7,44.71,71073.0,36.8782,36.9359,36.8288,36.837,71073.0
2019-08-26 10:10:00,44.7,44.72,44.54,44.58,83216.0,36.8288,36.8452,36.6969,36.7299,83216.0
2019-08-26 10:20:00,44.59,44.68,44.56,44.66,84834.0,36.7381,36.8123,36.7134,36.7958,84834.0
2019-08-26 10:30:00,44.66,44.76,44.63,44.71,100064.0,36.7958,36.8782,36.7711,36.837,100064.0
2019-08-26 10:40:00,44.7,44.76,44.6,44.72,132218.0,36.8288,36.8782,36.7464,36.8452,132218.0
2019-08-26 10:50:00,44.73,44.76,44.66,44.69,79745.0,36.8535,36.8782,36.7958,36.8205,79745.0
2019-08-26 11:00:00,44.69,44.77,44.67,44.75,99465.0,36.8205,36.8864,36.804,36.87,99465.0
2019-08-26 11:10:00,44.74,44.86,44.73,44.77,89334.0,36.8617,36.9606,36.8535,36.8864,89334.0
2019-08-26 11:20:00,44.78,44.82,44.72,44.75,180035.0,36.8947,36.9276,36.8452,36.87,180035.0
2019-08-26 11:30:00,44.75,44.83,44.74,44.75,138946.0,36.87,36.9359,36.8617,36.87,138946.0
2019-08-26 11:40:00,44.75,44.76,44.66,44.7,65901.0,36.87,36.8782,36.7958,36.8288,65901.0
2019-08-26 11:50:00,44.71,44.77,44.68,44.75,52012.0,36.837,36.8864,36.8123,36.87,52012.0
2019-08-26 12:00:00,44.75,44.84,44.72,44.81,98666.0,36.87,36.9441,36.8452,36.9194,98666.0
2019-08-26 12:10:00,44.81,44.82,44.76,44.77,66128.0,36.9194,36.9276,36.8782,36.8864,66128.0
2019-08-26 12:20:00,44.78,44.91,44.77,44.87,98129.0,36.8947,37.0018,36.8864,36.9688,98129.0
2019-08-26 12:30:00,44.88,44.88,44.83,44.83,62720.0,36.9771,36.9771,36.9359,36.9359,62720.0
2019-08-26 12:40:00,44.84,44.88,44.83,44.86,55398.0,36.9441,36.9771,36.9359,36.9606,55398.0
2019-08-26 12:50:00,44.87,44.91,44.84,44.89,114379.0,36.9688,37.0018,36.9441,36.9853,114379.0
2019-08-26 13:00:00,44.9,44.98,44.89,44.98,224260.0,36.9935,37.0595,36.9853,37.0595,224260.0
2019-08-26 13:10:00,44.99,44.99,44.9,44.9,85401.0,37.0677,37.0677,36.9935,36.9935,85401.0
2019-08-26 13:20:00,44.91,44.96,44.9,44.92,68744.0,37.0018,37.043,36.9935,37.01,68744.0
2019-08-26 13:30:00,44.93,44.95,44.89,44.93,73682.0,37.0183,37.0347,36.9853,37.0183,73682.0
2019-08-26 13:40:00,44.94,44.95,44.91,44.93,42568.0,37.0265,37.0347,37.0018,37.0183,42568.0
2019-08-26 13:50:00,44.93,44.93,44.87,44.88,79628.0,37.0183,37.0183,36.9688,36.9771,79628.0
2019-08-26 14:00:00,44.89,44.89,44.8,44.83,92748.0,36.9853,36.9853,36.9111,36.9359,92748.0
2019-08-26 14:10:00,44.82,44.84,44.8,44.81,60746.0,36.9276,36.9441,36.9111,36.9194,60746.0
2019-08-26 14:20:00,44.81,44.81,44.76,44.77,66976.0,36.9194,36.9194,36.8782,36.8864,66976.0
2019-08-26 14:30:00,44.77,44.85,44.75,44.84,113878.0,36.8864,36.9523,36.87,36.9441,113878.0
2019-08-26 14:40:00,44.84,44.88,44.82,44.83,89492.0,36.9441,36.9771,36.9276,36.9359,89492.0
2019-08-26 14:50:00,44.84,44.85,44.81,44.84,78146.0,36.9441,36.9523,36.9194,36.9441,78146.0
2019-08-26 15:00:00,44.84,44.92,44.8,44.82,115324.0,36.9441,37.01,36.9111,36.9276,115324.0
2019-08-26 15:10:00,44.82,44.93,44.8,44.89,115852.0,36.9276,37.0183,36.9111,36.9853,115852.0
2019-08-26 15:20:00,44.89,44.9,44.85,44.85,93009.0,36.9853,36.9935,36.9523,36.9523,93009.0
2019-08-26 15:30:00,44.86,44.91,44.79,44.8,157934.0,36.9606,37.0018,36.9029,36.9111,157934.0
2019-08-26 15:40:00,44.79,44.82,44.71,44.72,218521.0,36.9029,36.9276,36.837,36.8452,218521.0
2019-08-26 15:50:00,44.72,44.86,44.7,44.85,1009717.0,36.8452,36.9606,36.8288,36.9523,1009717.0
2019-08-27 09:30:00,45.12,45.24,45.02,45.14,201059.0,37.1748,37.2737,37.0924,37.1913,201059.0
2019-08-27 09:40:00,45.14,45.14,44.94,44.98,55308.0,37.1913,37.1913,37.0265,37.0595,55308.0
2019-08-27 09:50:00,44.98,44.99,44.74,44.76,216334.0,37.0595,37.0677,36.8617,36.8782,216334.0
2019-08-27 10:00:00,44.77,44.81,44.55,44.59,92340.0,36.8864,36.9194,36.7052,36.7381,92340.0
2019-08-27 10:10:00,44.59,44.65,44.53,44.56,70643.0,36.7381,36.7876,36.6887,36.7134,70643.0
2019-08-27 10:20:00,44.57,44.62,44.44,44.45,62436.0,36.7216,36.7628,36.6145,36.6228,62436.0
2019-08-27 10:30:00,44.44,44.52,44.42,44.46,43706.0,36.6145,36.6805,36.5981,36.631,43706.0
2019-08-27 10:40:00,44.46,44.47,44.35,44.38,65551.0,36.631,36.6393,36.5404,36.5651,65551.0
2019-08-27 10:50:00,44.37,44.43,44.34,44.36,54527.0,36.5569,36.6063,36.5321,36.5486,54527.0
2019-08-27 11:00:00,44.36,44.42,44.3,44.31,70295.0,36.5486,36.5981,36.4992,36.5074,70295.0
2019-08-27 11:10:00,44.3,44.31,44.15,44.16,102751.0,36.4992,36.5074,36.3756,36.3838,102751.0
2019-08-27 11:20:00,44.15,44.22,44.13,44.15,73330.0,36.3756,36.4333,36.3591,36.3756,73330.0
2019-08-27 11:30:00,44.14,44.24,44.1,44.19,78370.0,36.3674,36.4498,36.3344,36.4086,78370.0
2019-08-27 11:40:00,44.18,44.22,44.1,44.2,80024.0,36.4003,36.4333,36.3344,36.4168,80024.0
2019-08-27 11:50:00,44.2,44.2,44.01,44.02,75674.0,36.4168,36.4168,36.2603,36.2685,75674.0
2019-08-27 12:00:00,44.02,44.07,43.94,43.98,94408.0,36.2685,36.3097,36.2026,36.2355,94408.0
2019-08-27 12:10:00,43.98,44.01,43.94,43.96,53202.0,36.2355,36.2603,36.2026,36.2191,53202.0
2019-08-27 12:20:00,43.97,44.07,43.93,44.06,64932.0,36.2273,36.3097,36.1943,36.3015,64932.0
2019-08-27 12:30:00,44.06,44.09,43.91,43.92,74811.0,36.3015,36.3262,36.1779,36.1861,74811.0
2019-08-27 12:40:00,43.92,43.95,43.81,43.89,139882.0,36.1861,36.2108,36.0955,36.1614,139882.0
2019-08-27 12:50:00,43.89,43.9,43.8,43.86,64549.0,36.1614,36.1696,36.0872,36.1367,64549.0
2019-08-27 13:00:00,43.85,43.91,43.81,43.88,71102.0,36.1284,36.1779,36.0955,36.1531,71102.0
2019-08-27 13:10:00,43.88,43.9,43.8,43.85,52859.0,36.1531,36.1696,36.0872,36.1284,52859.0
2019-08-27 13:20:00,43.85,43.92,43.84,43.91,97349.0,36.1284,36.1861,36.1202,36.1779,97349.0
2019-08-27 13:30:00,43.9,44.0,43.89,43.96,210686.0,36.1696,36.252,36.1614,36.2191,210686.0
2019-08-27 13:40:00,43.96,44.0,43.94,43.95,72577.0,36.2191,36.252,36.2026,36.2108,72577.0
2019-08-27 13:50:00,43.96,43.96,43.91,43.95,44278.0,36.2191,36.2191,36.1779,36.2108,44278.0
2019-08-27 14:00:00,43.95,43.99,43.89,43.91,67973.0,36.2108,36.2438,36.1614,36.1779,67973.0
2019-08-27 14:10:00,43.92,43.93,43.85,43.89,40648.0,36.1861,36.1943,36.1284,36.1614,40648.0
2019-08-27 14:20:00,43.89,43.93,43.84,43.87,127382.0,36.1614,36.1943,36.1202,36.1449,127382.0
2019-08-27 14:30:00,43.86,43.87,43.81,43.84,58727.0,36.1367,36.1449,36.0955,36.1202,58727.0
2019-08-27 14:40:00,43.85,43.86,43.78,43.84,81773.0,36.1284,36.1367,36.0708,36.1202,81773.0
2019-08-27 14:50:00,43.84,43.94,43.83,43.93,143141.0,36.1202,36.2026,36.112,36.1943,143141.0
2019-08-27 15:00:00,43.93,43.99,43.89,43.96,164232.0,36.1943,36.2438,36.1614,36.2191,164232.0
2019-08-27 15:10:00,43.97,43.97,43.9,43.95,88143.0,36.2273,36.2273,36.1696,36.2108,88143.0
2019-08-27 15:20:00,43.95,43.97,43.86,43.94,129744.0,36.2108,36.2273,36.1367,36.2026,129744.0
2019-08-27 15:30:00,43.93,44.0,43.88,43.96,199245.0,36.1943,36.252,36.1531,36.2191,199245.0
2019-08-27 15:40:00,43.96,44.04,43.95,44.04,243955.0,36.2191,36.285,36.2108,36.285,243955.0
2019-08-27 15:50:00,44.04,44.06,43.83,43.83,1184874.0,36.285,36.3015,36.112,36.112,1184874.0
2019-08-28 09:30:00,43.47,43.69,43.42,43.57,309299.0,35.8153,35.9966,35.7742,35.8977,309299.0
2019-08-28 09:40:00,43.54,43.56,43.34,43.43,194479.0,35.873,35.8895,35.7082,35.7824,194479.0
2019-08-28 09:50:00,43.43,43.67,43.41,43.63,372459.0,35.7824,35.9801,35.7659,35.9472,372459.0
2019-08-28 10:00:00,43.63,43.73,43.58,43.59,136038.0,35.9472,36.0296,35.906,35.9142,136038.0
2019-08-28 10:10:00,43.59,43.63,43.45,43.46,96127.0,35.9142,35.9472,35.7989,35.8071,96127.0
2019-08-28 10:20:00,43.46,43.53,43.41,43.52,97493.0,35.8071,35.8648,35.7659,35.8565,97493.0
2019-08-28 10:30:00,43.52,43.6,43.45,43.56,156639.0,35.8565,35.9225,35.7989,35.8895,156639.0
2019-08-28 10:40:00,43.55,43.65,43.52,43.58,111907.0,35.8813,35.9637,35.8565,35.906,111907.0
2019-08-28 10:50:00,43.58,43.66,43.56,43.57,104126.0,35.906,35.9719,35.8895,35.8977,104126.0
2019-08-28 11:00:00,43.57,43.58,43.52,43.57,95852.0,35.8977,35.906,35.8565,35.8977,95852.0
2019-08-28 11:10:00,43.57,43.65,43.56,43.61,102003.0,35.8977,35.9637,35.8895,35.9307,102003.0
2019-08-28 11:20:00,43.61,43.72,43.6,43.71,167254.0,35.9307,36.0213,35.9225,36.0131,167254.0
2019-08-28 11:30:00,43.71,43.72,43.65,43.65,118565.0,36.0131,36.0213,35.9637,35.9637,118565.0
2019-08-28 11:40:00,43.65,43.69,43.6,43.61,75005.0,35.9637,35.9966,35.9225,35.9307,75005.0
2019-08-28 11:50:00,43.62,43.64,43.58,43.59,161672.0,35.9389,35.9554,35.906,35.9142,161672.0
2019-08-28 12:00:00,43.59,43.61,43.55,43.59,73061.0,35.9142,35.9307,35.8813,35.9142,73061.0
2019-08-28 12:10:00,43.59,43.61,43.54,43.6,91340.0,35.9142,35.9307,35.873,35.9225,91340.0
2019-08-28 12:20:00,43.6,43.61,43.56,43.57,177160.0,35.9225,35.9307,35.8895,35.8977,177160.0
2019-08-28 12:30:00,43.57,43.61,43.55,43.58,83274.0,35.8977,35.9307,35.8813,35.906,83274.0
2019-08-28 12:40:00,43.57,43.62,43.57,43.59,79527.0,35.8977,35.9389,35.8977,35.9142,79527.0
2019-08-28 12:50:00,43.58,43.67,43.58,43.66,114773.0,35.906,35.9801,35.906,35.9719,114773.0
2019-08-28 13:00:00,43.66,43.67,43.6,43.62,58965.0,35.9719,35.9801,35.9225,35.9389,58965.0
2019-08-28 13:10:00,43.61,43.62,43.54,43.57,70463.0,35.9307,35.9389,35.873,35.8977,70463.0
2019-08-28 13:20:00,43.56,43.6,43.54,43.57,54684.0,35.8895,35.9225,35.873,35.8977,54684.0
2019-08-28 13:30:00,43.56,43.64,43.54,43.63,55961.0,35.8895,35.9554,35.873,35.9472,55961.0
2019-08-28 13:40:00,43.63,43.66,43.57,43.64,85882.0,35.9472,35.9719,35.8977,35.9554,85882.0
2019-08-28 13:50:00,43.64,43.66,43.61,43.63,120655.0,35.9554,35.9719,35.9307,35.9472,120655.0
2019-08-28 14:00:00,43.63,43.69,43.62,43.66,131248.0,35.9472,35.9966,35.9389,35.9719,131248.0
2019-08-28 14:10:00,43.65,43.68,43.62,43.65,177227.0,35.9637,35.9884,35.9389,35.9637,177227.0
2019-08-28 14:20:00,43.66,43.69,43.65,43.65,80520.0,35.9719,35.9966,35.9637,35.9637,80520.0
2019-08-28 14:30:00,43.66,43.68,43.63,43.65,93269.0,35.9719,35.9884,35.9472,35.9637,93269.0
2019-08-28 14:40:00,43.65,43.69,43.64,43.65,137194.0,35.9637,35.9966,35.9554,35.9637,137194.0
2019-08-28 14:50:00,43.66,43.66,43.57,43.65,190165.0,35.9719,35.9719,35.8977,35.9637,190165.0
2019-08-28 15:00:00,43.64,43.74,43.62,43.71,93130.0,35.9554,36.0378,35.9389,36.0131,93130.0
2019-08-28 15:10:00,43.71,43.72,43.61,43.69,128789.0,36.0131,36.0213,35.9307,35.9966,128789.0
2019-08-28 15:20:00,43.68,43.69,43.58,43.59,155846.0,35.9884,35.9966,35.906,35.9142,155846.0
2019-08-28 15:30:00,43.59,43.67,43.55,43.62,227567.0,35.9142,35.9801,35.8813,35.9389,227567.0
2019-08-28 15:40:00,43.61,43.68,43.58,43.65,363868.0,35.9307,35.9884,35.906,35.9637,363868.0
2019-08-28 15:50:00,43.65,43.72,43.56,43.71,507333.0,35.9637,36.0213,35.8895,36.0131,507333.0
2019-08-29 09:30:00,44.31,44.4,44.11,44.24,186545.0,36.5074,36.5816,36.3426,36.4498,186545.0
2019-08-29 09:40:00,44.25,44.33,44.14,44.33,93559.0,36.458,36.5239,36.3674,36.5239,93559.0
2019-08-29 09:50:00,44.33,44.35,44.26,44.3,83633.0,36.5239,36.5404,36.4662,36.4992,83633.0
2019-08-29 10:00:00,44.31,44.37,44.23,44.33,168182.0,36.5074,36.5569,36.4415,36.5239,168182.0
2019-08-29 10:10:00,44.34,44.4,44.24,44.28,152891.0,36.5321,36.5816,36.4498,36.4827,152891.0
2019-08-29 10:20:00,44.28,44.36,44.27,44.34,60066.0,36.4827,36.5486,36.4745,36.5321,60066.0
2019-08-29 10:30:00,44.34,44.35,44.1,44.19,99521.0,36.5321,36.5404,36.3344,36.4086,99521.0
2019-08-29 10:40:00,44.18,44.29,44.12,44.16,55327.0,36.4003,36.491,36.3509,36.3838,55327.0
2019-08-29 10:50:00,44.17,44.28,44.16,44.27,71379.0,36.3921,36.4827,36.3838,36.4745,71379.0
2019-08-29 11:00:00,44.27,44.3,44.2,44.27,64999.0,36.4745,36.4992,36.4168,36.4745,64999.0
2019-08-29 11:10:00,44.28,44.34,44.22,44.23,55539.0,36.4827,36.5321,36.4333,36.4415,55539.0
2019-08-29 11:20:00,44.22,44.31,44.2,44.3,64100.0,36.4333,36.5074,36.4168,36.4992,64100.0
2019-08-29 11:30:00,44.3,44.35,44.26,44.33,43884.0,36.4992,36.5404,36.4662,36.5239,43884.0
2019-08-29 11:40:00,44.33,44.39,44.29,44.38,64933.0,36.5239,36.5733,36.491,36.5651,64933.0
2019-08-29 11:50:00,44.38,44.38,44.32,44.33,47111.0,36.5651,36.5651,36.5157,36.5239,47111.0
2019-08-29 12:00:00,44.33,44.34,44.28,44.3,45587.0,36.5239,36.5321,36.4827,36.4992,45587.0
2019-08-29 12:10:00,44.3,44.36,44.3,44.36,55717.0,36.4992,36.5486,36.4992,36.5486,55717.0
2019-08-29 12:20:00,44.36,44.39,44.32,44.32,101719.0,36.5486,36.5733,36.5157,36.5157,101719.0
2019-08-29 12:30:00,44.32,44.33,44.26,44.3,92794.0,36.5157,36.5239,36.4662,36.4992,92794.0
2019-08-29 12:40:00,44.3,44.35,44.29,44.35,63430.0,36.4992,36.5404,36.491,36.5404,63430.0
2019-08-29 12:50:00,44.34,44.37,44.32,44.34,53853.0,36.5321,36.5569,36.5157,36.5321,53853.0
2019-08-29 13:00:00,44.34,44.39,44.34,44.37,98504.0,36.5321,36.5733,36.5321,36.5569,98504.0
2019-08-29 13:10:00,44.38,44.41,44.35,44.39,90644.0,36.5651,36.5898,36.5404,36.5733,90644.0
2019-08-29 13:20:00,44.4,44.41,44.34,44.34,55736.0,36.5816,36.5898,36.5321,36.5321,55736.0
2019-08-29 13:30:00,44.34,44.38,44.29,44.36,45676.0,36.5321,36.5651,36.491,36.5486,45676.0
2019-08-29 13:40:00,44.37,44.39,44.32,44.33,54633.0,36.5569,36.5733,36.5157,36.5239,54633.0
2019-08-29 13:50:00,44.32,44.37,44.3,44.3,34102.0,36.5157,36.5569,36.4992,36.4992,34102.0
2019-08-29 14:00:00,44.31,44.35,44.28,44.3,44877.0,36.5074,36.5404,36.4827,36.4992,44877.0
2019-08-29 14:10:00,44.3,44.35,44.27,44.31,65382.0,36.4992,36.5404,36.4745,36.5074,65382.0
2019-08-29 14:20:00,44.31,44.33,44.28,44.3,30006.0,36.5074,36.5239,36.4827,36.4992,30006.0
2019-08-29 14:30:00,44.3,44.33,44.26,44.29,62382.0,36.4992,36.5239,36.4662,36.491,62382.0
2019-08-29 14:40:00,44.29,44.32,44.24,44.25,41277.0,36.491,36.5157,36.4498,36.458,41277.0
2019-08-29 14:50:00,44.25,44.26,44.2,44.22,43083.0,36.458,36.4662,36.4168,36.4333,43083.0
2019-08-29 15:00:00,44.21,44.26,44.2,44.24,63794.0,36.425,36.4662,36.4168,36.4498,63794.0
2019-08-29 15:10:00,44.23,44.27,44.22,44.25,54669.0,36.4415,36.4745,36.4333,36.458,54669.0
2019-08-29 15:20:00,44.25,44.25,44.18,44.2,66345.0,36.458,36.458,36.4003,36.4168,66345.0
2019-08-29 15:30:00,44.2,44.29,44.19,44.29,108411.0,36.4168,36.491,36.4086,36.491,108411.0
2019-08-29 15:40:00,44.29,44.33,44.24,44.29,171158.0,36.491,36.5239,36.4498,36.491,171158.0
2019-08-29 15:50:00,44.29,44.3,44.09,44.13,489868.0,36.491,36.4992,36.3262,36.3591,489868.0
2019-08-30 09:30:00,44.54,44.69,44.41,44.46,128738.0,36.6969,36.8205,36.5898,36.631,128738.0
2019-08-30 09:40:00,44.46,44.46,44.33,44.43,47958.0,36.631,36.631,36.5239,36.6063,47958.0
2019-08-30 09:50:00,44.42,44.47,44.33,44.45,99937.0,36.5981,36.6393,36.5239,36.6228,99937.0
2019-08-30 10:00:00,44.47,44.64,44.44,44.62,73826.0,36.6393,36.7793,36.6145,36.7628,73826.0
2019-08-30 10:10:00,44.64,44.68,44.53,44.57,49852.0,36.7793,36.8123,36.6887,36.7216,49852.0
2019-08-30 10:20:00,44.57,44.58,44.45,44.46,54660.0,36.7216,36.7299,36.6228,36.631,54660.0
2019-08-30 10:30:00,44.47,44.55,44.46,44.54,34014.0,36.6393,36.7052,36.631,36.6969,34014.0
2019-08-30 10:40:00,44.54,44.6,44.51,44.59,24932.0,36.6969,36.7464,36.6722,36.7381,24932.0
2019-08-30 10:50:00,44.58,44.58,44.43,44.44,63104.0,36.7299,36.7299,36.6063,36.6145,63104.0
2019-08-30 11:00:00,44.44,44.45,44.34,44.41,39162.0,36.6145,36.6228,36.5321,36.5898,39162.0
2019-08-30 11:10:00,44.41,44.45,44.27,44.3,33182.0,36.5898,36.6228,36.4745,36.4992,33182.0
2019-08-30 11:20:00,44.3,44.39,44.28,44.37,55753.0,36.4992,36.5733,36.4827,36.5569,55753.0
2019-08-30 11:30:00,44.36,44.47,44.36,44.46,39347.0,36.5486,36.6393,36.5486,36.631,39347.0
2019-08-30 11:40:00,44.46,44.56,44.46,44.55,58486.0,36.631,36.7134,36.631,36.7052,58486.0
2019-08-30 11:50:00,44.56,44.57,44.52,44.56,51598.0,36.7134,36.7216,36.6805,36.7134,51598.0
2019-08-30 12:00:00,44.56,44.59,44.52,44.57,58566.0,36.7134,36.7381,36.6805,36.7216,58566.0
2019-08-30 12:10:00,44.57,44.62,44.55,44.61,36136.0,36.7216,36.7628,36.7052,36.7546,36136.0
2019-08-30 12:20:00,44.62,44.64,44.6,44.62,27627.0,36.7628,36.7793,36.7464,36.7628,27627.0
2019-08-30 12:30:00,44.62,44.63,44.56,44.61,33117.0,36.7628,36.7711,36.7134,36.7546,33117.0
2019-08-30 12:40:00,44.61,44.65,44.6,44.62,33364.0,36.7546,36.7876,36.7464,36.7628,33364.0
2019-08-30 12:50:00,44.61,44.66,44.6,44.64,26690.0,36.7546,36.7958,36.7464,36.7793,26690.0
2019-08-30 13:00:00,44.64,44.65,44.55,44.59,28933.0,36.7793,36.7876,36.7052,36.7381,28933.0
2019-08-30 13:10:00,44.58,44.59,44.54,44.55,19216.0,36.7299,36.7381,36.6969,36.7052,19216.0
2019-08-30 13:20:00,44.55,44.57,44.49,44.5,25892.0,36.7052,36.7216,36.6557,36.664,25892.0
2019-08-30 13:30:00,44.5,44.52,44.45,44.46,34554.0,36.664,36.6805,36.6228,36.631,34554.0
2019-08-30 13:40:00,44.46,44.5,44.45,44.47,29168.0,36.631,36.664,36.6228,36.6393,29168.0
2019-08-30 13:50:00,44.46,44.5,44.45,44.47,42539.0,36.631,36.664,36.6228,36.6393,42539.0
2019-08-30 14:00:00,44.47,44.51,44.47,44.5,42869.0,36.6393,36.6722,36.6393,36.664,42869.0
2019-08-30 14:10:00,44.5,44.54,44.49,44.53,43592.0,36.664,36.6969,36.6557,36.6887,43592.0
2019-08-30 14:20:00,44.52,44.52,44.46,44.5,18452.0,36.6805,36.6805,36.631,36.664,18452.0
2019-08-30 14:30:00,44.5,44.51,44.38,44.39,30202.0,36.664,36.6722,36.5651,36.5733,30202.0
2019-08-30 14:40:00,44.38,44.41,44.34,44.35,36152.0,36.5651,36.5898,36.5321,36.5404,36152.0
2019-08-30 14:50:00,44.34,44.36,44.3,44.32,38447.0,36.5321,36.5486,36.4992,36.5157,38447.0
2019-08-30 15:00:00,44.32,44.35,44.27,44.3,39062.0,36.5157,36.5404,36.4745,36.4992,39062.0
2019-08-30 15:10:00,44.3,44.3,44.19,44.2,74679.0,36.4992,36.4992,36.4086,36.4168,74679.0
2019-08-30 15:20:00,44.2,44.33,44.16,44.3,114266.0,36.4168,36.5239,36.3838,36.4992,114266.0
2019-08-30 15:30:00,44.3,44.39,44.29,44.31,122922.0,36.4992,36.5733,36.491,36.5074,122922.0
2019-08-30 15:40:00,44.31,44.33,44.24,44.29,160513.0,36.5074,36.5239,36.4498,36.491,160513.0
2019-08-30 15:50:00,44.28,44.37,44.27,44.29,709360.0,36.4827,36.5569,36.4745,36.491,709360.0
2019-09-03 09:30:00,43.86,43.99,43.81,43.94,120527.0,36.1367,36.2438,36.0955,36.2026,120527.0
2019-09-03 09:40:00,43.94,43.97,43.77,43.78,78265.0,36.2026,36.2273,36.0625,36.0708,78265.0
2019-09-03 09:50:00,43.77,44.0,43.77,43.97,82063.0,36.0625,36.252,36.0625,36.2273,82063.0
2019-09-03 10:00:00,43.97,43.97,43.47,43.51,227885.0,36.2273,36.2273,35.8153,35.8483,227885.0
2019-09-03 10:10:00,43.48,43.56,43.37,43.48,90413.0,35.8236,35.8895,35.733,35.8236,90413.0
2019-09-03 10:20:00,43.48,43.63,43.42,43.63,39862.0,35.8236,35.9472,35.7742,35.9472,39862.0
2019-09-03 10:30:00,43.62,43.62,43.51,43.54,29410.0,35.9389,35.9389,35.8483,35.873,29410.0
2019-09-03 10:40:00,43.53,43.7,43.45,43.54,71323.0,35.8648,36.0048,35.7989,35.873,71323.0
2019-09-03 10:50:00,43.54,43.59,43.52,43.57,82195.0,35.873,35.9142,35.8565,35.8977,82195.0
2019-09-03 11:00:00,43.57,43.58,43.49,43.52,37315.0,35.8977,35.906,35.8318,35.8565,37315.0
2019-09-03 11:10:00,43.51,43.51,43.39,43.48,36079.0,35.8483,35.8483,35.7494,35.8236,36079.0
2019-09-03 11:20:00,43.49,43.54,43.45,43.5,55396.0,35.8318,35.873,35.7989,35.8401,55396.0
2019-09-03 11:30:00,43.5,43.58,43.43,43.51,42254.0,35.8401,35.906,35.7824,35.8483,42254.0
2019-09-03 11:40:00,43.52,43.57,43.45,43.54,73641.0,35.8565,35.8977,35.7989,35.873,73641.0
2019-09-03 11:50:00,43.54,43.54,43.41,43.42,42420.0,35.873,35.873,35.7659,35.7742,42420.0
2019-09-03 12:00:00,43.43,43.47,43.37,43.45,38007.0,35.7824,35.8153,35.733,35.7989,38007.0
2019-09-03 12:10:00,43.44,43.55,43.44,43.55,33100.0,35.7906,35.8813,35.7906,35.8813,33100.0
2019-09-03 12:20:00,43.55,43.56,43.49,43.51,23596.0,35.8813,35.8895,35.8318,35.8483,23596.0
2019-09-03 12:30:00,43.51,43.53,43.47,43.53,24414.0,35.8483,35.8648,35.8153,35.8648,24414.0
2019-09-03 12:40:00,43.53,43.58,43.5,43.57,21845.0,35.8648,35.906,35.8401,35.8977,21845.0
2019-09-03 12:50:00,43.56,43.56,43.47,43.47,23222.0,35.8895,35.8895,35.8153,35.8153,23222.0
2019-09-03 13:00:00,43.47,43.53,43.45,43.5,31547.0,35.8153,35.8648,35.7989,35.8401,31547.0
2019-09-03 13:10:00,43.51,43.55,43.51,43.52,25972.0,35.8483,35.8813,35.8483,35.8565,25972.0
2019-09-03 13:20:00,43.52,43.56,43.49,43.55,31045.0,35.8565,35.8895,35.8318,35.8813,31045.0
2019-09-03 13:30:00,43.55,43.56,43.46,43.47,44638.0,35.8813,35.8895,35.8071,35.8153,44638.0
2019-09-03 13:40:00,43.47,43.52,43.44,43.51,68547.0,35.8153,35.8565,35.7906,35.8483,68547.0
2019-09-03 13:50:00,43.51,43.54,43.45,43.52,25033.0,35.8483,35.873,35.7989,35.8565,25033.0
2019-09-03 14:00:00,43.52,43.58,43.52,43.56,45598.0,35.8565,35.906,35.8565,35.8895,45598.0
2019-09-03 14:10:00,43.57,43.66,43.56,43.61,100746.0,35.8977,35.9719,35.8895,35.9307,100746.0
2019-09-03 14:20:00,43.62,43.66,43.57,43.66,109981.0,35.9389,35.9719,35.8977,35.9719,109981.0
2019-09-03 14:30:00,43.65,43.73,43.63,43.71,65858.0,35.9637,36.0296,35.9472,36.0131,65858.0
2019-09-03 14:40:00,43.71,43.78,43.7,43.77,74565.0,36.0131,36.0708,36.0048,36.0625,74565.0
2019-09-03 14:50:00,43.78,43.82,43.72,43.77,45591.0,36.0708,36.1037,36.0213,36.0625,45591.0
2019-09-03 15:00:00,43.77,43.8,43.73,43.79,61157.0,36.0625,36.0872,36.0296,36.079,61157.0
2019-09-03 15:10:00,43.79,43.9,43.77,43.9,43507.0,36.079,36.1696,36.0625,36.1696,43507.0
2019-09-03 15:20:00,43.9,43.94,43.88,43.9,52825.0,36.1696,36.2026,36.1531,36.1696,52825.0
2019-09-03 15:30:00,43.9,43.92,43.87,43.91,119774.0,36.1696,36.1861,36.1449,36.1779,119774.0
2019-09-03 15:40:00,43.92,43.98,43.87,43.9,183374.0,36.1861,36.2355,36.1449,36.1696,183374.0
2019-09-03 15:50:00,43.9,43.97,43.8,43.94,542684.0,36.1696,36.2273,36.0872,36.2026,542684.0
2019-09-04 09:30:00,44.44,44.52,44.32,44.33,81090.0,36.6145,36.6805,36.5157,36.5239,81090.0
2019-09-04 09:40:00,44.33,44.45,44.31,44.32,42200.0,36.5239,36.6228,36.5074,36.5157,42200.0
2019-09-04 09:50:00,44.32,44.39,44.29,44.38,25185.0,36.5157,36.5733,36.491,36.5651,25185.0
2019-09-04 10:00:00,44.38,44.53,44.38,44.48,42691.0,36.5651,36.6887,36.5651,36.6475,42691.0
2019-09-04 10:10:00,44.48,44.5,44.4,44.49,47455.0,36.6475,36.664,36.5816,36.6557,47455.0
2019-09-04 10:20:00,44.48,44.56,44.46,44.56,34092.0,36.6475,36.7134,36.631,36.7134,34092.0
2019-09-04 10:30:00,44.55,44.63,44.53,44.6,61452.0,36.7052,36.7711,36.6887,36.7464,61452.0
2019-09-04 10:40:00,44.59,44.61,44.54,44.61,45378.0,36.7381,36.7546,36.6969,36.7546,45378.0
2019-09-04 10:50:00,44.62,44.68,44.6,44.62,48493.0,36.7628,36.8123,36.7464,36.7628,48493.0
2019-09-04 11:00:00,44.62,44.65,44.56,44.59,80011.0,36.7628,36.7876,36.7134,36.7381,80011.0
2019-09-04 11:10:00,44.58,44.63,44.56,44.63,41101.0,36.7299,36.7711,36.7134,36.7711,41101.0
2019-09-04 11:20:00,44.63,44.64,44.57,44.63,46540.0,36.7711,36.7793,36.7216,36.7711,46540.0
2019-09-04 11:30:00,44.62,44.63,44.58,44.59,48859.0,36.7628,36.7711,36.7299,36.7381,48859.0
2019-09-04 11:40:00,44.6,44.63,44.53,44.53,26642.0,36.7464,36.7711,36.6887,36.6887,26642.0
2019-09-04 11:50:00,44.54,44.55,44.45,44.51,28725.0,36.6969,36.7052,36.6228,36.6722,28725.0
2019-09-04 12:00:00,44.5,44.51,44.47,44.48,18837.0,36.664,36.6722,36.6393,36.6475,18837.0
2019-09-04 12:10:00,44.49,44.49,44.41,44.43,30396.0,36.6557,36.6557,36.5898,36.6063,30396.0
2019-09-04 12:20:00,44.42,44.46,44.42,44.45,18093.0,36.5981,36.631,36.5981,36.6228,18093.0
2019-09-04 12:30:00,44.46,44.48,44.42,44.42,43403.0,36.631,36.6475,36.5981,36.5981,43403.0
2019-09-04 12:40:00,44.42,44.45,44.4,44.44,24362.0,36.5981,36.6228,36.5816,36.6145,24362.0
2019-09-04 12:50:00,44.43,44.44,44.39,44.42,32318.0,36.6063,36.6145,36.5733,36.5981,32318.0
2019-09-04 13:00:00,44.42,44.44,44.39,44.4,18296.0,36.5981,36.6145,36.5733,36.5816,18296.0
2019-09-04 13:10:00,44.4,44.41,44.3,44.32,27141.0,36.5816,36.5898,36.4992,36.5157,27141.0
2019-09-04 13:20:00,44.32,44.39,44.31,44.37,29944.0,36.5157,36.5733,36.5074,36.5569,29944.0
2019-09-04 13:30:00,44.38,44.38,44.3,44.3,20282.0,36.5651,36.5651,36.4992,36.4992,20282.0
2019-09-04 13:40:00,44.31,44.31,44.24,44.26,25856.0,36.5074,36.5074,36.4498,36.4662,25856.0
2019-09-04 13:50:00,44.26,44.3,44.23,44.25,28353.0,36.4662,36.4992,36.4415,36.458,28353.0
2019-09-04 14:00:00,44.25,44.3,44.23,44.28,26820.0,36.458,36.4992,36.4415,36.4827,26820.0
2019-09-04 14:10:00,44.29,44.32,44.26,44.31,22907.0,36.491,36.5157,36.4662,36.5074,22907.0
2019-09-04 14:20:00,44.32,44.42,44.31,44.41,112271.0,36.5157,36.5981,36.5074,36.5898,112271.0
2019-09-04 14:30:00,44.41,44.44,44.39,44.41,50119.0,36.5898,36.6145,36.5733,36.5898,50119.0
2019-09-04 14:40:00,44.41,44.48,44.41,44.46,53894.0,36.5898,36.6475,36.5898,36.631,53894.0
2019-09-04 14:50:00,44.46,44.48,44.43,44.46,27233.0,36.631,36.6475,36.6063,36.631,27233.0
2019-09-04 15:00:00,44.46,44.51,44.45,44.51,46703.0,36.631,36.6722,36.6228,36.6722,46703.0
2019-09-04 15:10:00,44.51,44.54,44.45,44.46,65797.0,36.6722,36.6969,36.6228,36.631,65797.0
2019-09-04 15:20:00,44.46,44.49,44.43,44.48,69229.0,36.631,36.6557,36.6063,36.6475,69229.0
2019-09-04 15:30:00,44.48,44.53,44.45,44.45,63112.0,36.6475,36.6887,36.6228,36.6228,63112.0
2019-09-04 15:40:00,44.46,44.53,44.45,44.53,94652.0,36.631,36.6887,36.6228,36.6887,94652.0
2019-09-04 15:50:00,44.53,44.56,44.46,44.49,431434.0,36.6887,36.7134,36.631,36.6557,431434.0
2019-09-05 09:30:00,45.29,45.64,45.25,45.57,235891.0,37.3149,37.6032,37.2819,37.5456,235891.0
2019-09-05 09:40:00,45.56,45.67,45.48,45.66,127349.0,37.5373,37.6279,37.4714,37.6197,127349.0
2019-09-05 09:50:00,45.66,45.72,45.56,45.7,146464.0,37.6197,37.6691,37.5373,37.6527,146464.0
2019-09-05 10:00:00,45.71,45.99,45.71,45.96,196868.0,37.6609,37.8916,37.6609,37.8669,196868.0
2019-09-05 10:10:00,45.97,46.22,45.96,46.2,123098.0,37.8751,38.0811,37.8669,38.0646,123098.0
2019-09-05 10:20:00,46.2,46.22,46.12,46.22,147421.0,38.0646,38.0811,37.9987,38.0811,147421.0
2019-09-05 10:30:00,46.22,46.23,46.17,46.23,133142.0,38.0811,38.0893,38.0399,38.0893,133142.0
2019-09-05 10:40:00,46.23,46.3,46.15,46.17,222493.0,38.0893,38.147,38.0234,38.0399,222493.0
2019-09-05 10:50:00,46.16,46.19,46.04,46.06,107725.0,38.0317,38.0564,37.9328,37.9493,107725.0
2019-09-05 11:00:00,46.07,46.12,45.99,46.03,56510.0,37.9575,37.9987,37.8916,37.9246,56510.0
2019-09-05 11:10:00,46.04,46.05,45.85,45.94,84471.0,37.9328,37.941,37.7763,37.8504,84471.0
2019-09-05 11:20:00,45.94,45.96,45.88,45.9,63161.0,37.8504,37.8669,37.801,37.8174,63161.0
2019-09-05 11:30:00,45.89,46.01,45.86,45.98,100676.0,37.8092,37.9081,37.7845,37.8834,100676.0
2019-09-05 11:40:00,45.98,46.06,45.97,46.02,74813.0,37.8834,37.9493,37.8751,37.9163,74813.0
2019-09-05 11:50:00,46.02,46.08,46.0,46.05,45437.0,37.9163,37.9658,37.8998,37.941,45437.0
2019-09-05 12:00:00,46.04,46.05,46.0,46.03,59445.0,37.9328,37.941,37.8998,37.9246,59445.0
2019-09-05 12:10:00,46.03,46.1,46.02,46.03,63123.0,37.9246,37.9822,37.9163,37.9246,63123.0
2019-09-05 12:20:00,46.03,46.04,45.97,46.0,78401.0,37.9246,37.9328,37.8751,37.8998,78401.0
2019-09-05 12:30:00,45.99,46.02,45.97,45.99,56995.0,37.8916,37.9163,37.8751,37.8916,56995.0
2019-09-05 12:40:00,46.0,46.04,45.99,46.01,57834.0,37.8998,37.9328,37.8916,37.9081,57834.0
2019-09-05 12:50:00,46.01,46.08,46.0,46.08,51561.0,37.9081,37.9658,37.8998,37.9658,51561.0
2019-09-05 13:00:00,46.08,46.11,45.97,46.01,191625.0,37.9658,37.9905,37.8751,37.9081,191625.0
2019-09-05 13:10:00,46.02,46.07,45.98,46.0,129201.0,37.9163,37.9575,37.8834,37.8998,129201.0
2019-09-05 13:20:00,46.0,46.04,45.97,46.04,117380.0,37.8998,37.9328,37.8751,37.9328,117380.0
2019-09-05 13:30:00,46.05,46.08,46.03,46.07,85457.0,37.941,37.9658,37.9246,37.9575,85457.0
2019-09-05 13:40:00,46.07,46.08,45.97,45.99,107291.0,37.9575,37.9658,37.8751,37.8916,107291.0
2019-09-05 13:50:00,45.99,46.04,45.98,46.03,47074.0,37.8916,37.9328,37.8834,37.9246,47074.0
2019-09-05 14:00:00,46.03,46.03,45.96,46.03,88344.0,37.9246,37.9246,37.8669,37.9246,88344.0
2019-09-05 14:10:00,46.03,46.09,46.01,46.08,57505.0,37.9246,37.974,37.9081,37.9658,57505.0
2019-09-05 14:20:00,46.07,46.08,45.97,45.98,62378.0,37.9575,37.9658,37.8751,37.8834,62378.0
2019-09-05 14:30:00,45.98,45.99,45.89,45.91,100910.0,37.8834,37.8916,37.8092,37.8257,100910.0
2019-09-05 14:40:00,45.91,45.96,45.88,45.94,59705.0,37.8257,37.8669,37.801,37.8504,59705.0
2019-09-05 14:50:00,45.94,45.96,45.9,45.94,63227.0,37.8504,37.8669,37.8174,37.8504,63227.0
2019-09-05 15:00:00,45.95,46.01,45.95,45.98,85723.0,37.8586,37.9081,37.8586,37.8834,85723.0
2019-09-05 15:10:00,45.97,46.04,45.95,46.02,69883.0,37.8751,37.9328,37.8586,37.9163,69883.0
2019-09-05 15:20:00,46.02,46.05,45.97,46.04,87365.0,37.9163,37.941,37.8751,37.9328,87365.0
2019-09-05 15:30:00,46.03,46.11,46.03,46.07,148908.0,37.9246,37.9905,37.9246,37.9575,148908.0
2019-09-05 15:40:00,46.08,46.1,45.98,45.98,231416.0,37.9658,37.9822,37.8834,37.8834,231416.0
2019-09-05 15:50:00,45.98,46.02,45.93,45.95,515810.0,37.8834,37.9163,37.8422,37.8586,515810.0
2019-09-06 09:30:00,46.01,46.15,45.92,45.97,71377.0,37.9081,38.0234,37.8339,37.8751,71377.0
2019-09-06 09:40:00,45.97,46.09,45.81,46.08,72306.0,37.8751,37.974,37.7433,37.9658,72306.0
2019-09-06 09:50:00,46.06,46.09,46.0,46.09,39782.0,37.9493,37.974,37.8998,37.974,39782.0
2019-09-06 10:00:00,46.1,46.2,46.1,46.13,55328.0,37.9822,38.0646,37.9822,38.0069,55328.0
2019-09-06 10:10:00,46.12,46.4,46.11,46.33,279959.0,37.9987,38.2294,37.9905,38.1717,279959.0
2019-09-06 10:20:00,46.33,46.45,46.29,46.4,116711.0,38.1717,38.2706,38.1388,38.2294,116711.0
2019-09-06 10:30:00,46.41,46.45,46.37,46.38,50571.0,38.2376,38.2706,38.2047,38.2129,50571.0
2019-09-06 10:40:00,46.38,46.54,46.32,46.52,117872.0,38.2129,38.3447,38.1635,38.3283,117872.0
2019-09-06 10:50:00,46.52,46.52,46.34,46.36,66797.0,38.3283,38.3283,38.18,38.1964,66797.0
2019-09-06 11:00:00,46.36,46.4,46.33,46.37,45419.0,38.1964,38.2294,38.1717,38.2047,45419.0
2019-09-06 11:10:00,46.37,46.4,46.32,46.39,39373.0,38.2047,38.2294,38.1635,38.2212,39373.0
2019-09-06 11:20:00,46.4,46.4,46.31,46.33,52935.0,38.2294,38.2294,38.1552,38.1717,52935.0
2019-09-06 11:30:00,46.33,46.36,46.29,46.32,35495.0,38.1717,38.1964,38.1388,38.1635,35495.0
2019-09-06 11:40:00,46.31,46.33,46.27,46.27,40710.0,38.1552,38.1717,38.1223,38.1223,40710.0
2019-09-06 11:50:00,46.28,46.28,46.19,46.24,60113.0,38.1305,38.1305,38.0564,38.0976,60113.0
2019-09-06 12:00:00,46.25,46.31,46.23,46.29,20432.0,38.1058,38.1552,38.0893,38.1388,20432.0
2019-09-06 12:10:00,46.3,46.35,46.28,46.34,39149.0,38.147,38.1882,38.1305,38.18,39149.0
2019-09-06 12:20:00,46.35,46.36,46.32,46.32,32397.0,38.1882,38.1964,38.1635,38.1635,32397.0
2019-09-06 12:30:00,46.33,46.33,46.25,46.3,59538.0,38.1717,38.1717,38.1058,38.147,59538.0
2019-09-06 12:40:00,46.3,46.36,46.28,46.36,52417.0,38.147,38.1964,38.1305,38.1964,52417.0
2019-09-06 12:50:00,46.36,46.4,46.33,46.4,75671.0,38.1964,38.2294,38.1717,38.2294,75671.0
2019-09-06 13:00:00,46.39,46.43,46.37,46.39,32872.0,38.2212,38.2541,38.2047,38.2212,32872.0
2019-09-06 13:10:00,46.39,46.44,46.36,46.43,50614.0,38.2212,38.2624,38.1964,38.2541,50614.0
2019-09-06 13:20:00,46.42,46.46,46.41,46.43,54181.0,38.2459,38.2788,38.2376,38.2541,54181.0
2019-09-06 13:30:00,46.43,46.45,46.34,46.34,39713.0,38.2541,38.2706,38.18,38.18,39713.0
2019-09-06 13:40:00,46.34,46.35,46.3,46.35,43377.0,38.18,38.1882,38.147,38.1882,43377.0
2019-09-06 13:50:00,46.34,46.39,46.32,46.35,54114.0,38.18,38.2212,38.1635,38.1882,54114.0
2019-09-06 14:00:00,46.35,46.36,46.3,46.34,50087.0,38.1882,38.1964,38.147,38.18,50087.0
2019-09-06 14:10:00,46.35,46.38,46.34,46.37,35822.0,38.1882,38.2129,38.18,38.2047,35822.0
2019-09-06 14:20:00,46.37,46.38,46.29,46.31,44835.0,38.2047,38.2129,38.1388,38.1552,44835.0
2019-09-06 14:30:00,46.31,46.35,46.29,46.31,66100.0,38.1552,38.1882,38.1388,38.1552,66100.0
2019-09-06 14:40:00,46.31,46.31,46.22,46.26,59718.0,38.1552,38.1552,38.0811,38.1141,59718.0
2019-09-06 14:50:00,46.26,46.27,46.2,46.25,58606.0,38.1141,38.1223,38.0646,38.1058,58606.0
2019-09-06 15:00:00,46.25,46.27,46.22,46.24,61434.0,38.1058,38.1223,38.0811,38.0976,61434.0
2019-09-06 15:10:00,46.24,46.28,46.22,46.27,65719.0,38.0976,38.1305,38.0811,38.1223,65719.0
2019-09-06 15:20:00,46.27,46.34,46.26,46.34,69817.0,38.1223,38.18,38.1141,38.18,69817.0
2019-09-06 15:30:00,46.34,46.4,46.27,46.3,130466.0,38.18,38.2294,38.1223,38.147,130466.0
2019-09-06 15:40:00,46.3,46.31,46.21,46.25,130167.0,38.147,38.1552,38.0729,38.1058,130167.0
2019-09-06 15:50:00,46.26,46.27,46.2,46.23,423276.0,38.1141,38.1223,38.0646,38.0893,423276.0
2019-09-09 09:30:00,46.64,46.64,45.73,45.8,733874.0,38.4271,38.4271,37.6774,37.7351,733874.0
2019-09-09 09:40:00,45.8,45.91,45.69,45.84,253903.0,37.7351,37.8257,37.6444,37.768,253903.0
2019-09-09 09:50:00,45.84,45.93,45.78,45.8,304528.0,37.768,37.8422,37.7186,37.7351,304528.0
2019-09-09 10:00:00,45.8,46.07,45.8,46.07,345318.0,37.7351,37.9575,37.7351,37.9575,345318.0
2019-09-09 10:10:00,46.07,46.16,46.01,46.15,268420.0,37.9575,38.0317,37.9081,38.0234,268420.0
2019-09-09 10:20:00,46.15,46.21,46.06,46.14,298409.0,38.0234,38.0729,37.9493,38.0152,298409.0
2019-09-09 10:30:00,46.14,46.14,46.0,46.07,202116.0,38.0152,38.0152,37.8998,37.9575,202116.0
2019-09-09 10:40:00,46.08,46.14,46.01,46.07,204809.0,37.9658,38.0152,37.9081,37.9575,204809.0
2019-09-09 10:50:00,46.08,46.28,46.06,46.25,162086.0,37.9658,38.1305,37.9493,38.1058,162086.0
2019-09-09 11:00:00,46.26,46.26,46.11,46.15,180110.0,38.1141,38.1141,37.9905,38.0234,180110.0
2019-09-09 11:10:00,46.14,46.22,46.07,46.08,223579.0,38.0152,38.0811,37.9575,37.9658,223579.0
2019-09-09 11:20:00,46.08,46.09,45.97,45.98,206267.0,37.9658,37.974,37.8751,37.8834,206267.0
2019-09-09 11:30:00,45.98,46.04,45.95,45.98,139406.0,37.8834,37.9328,37.8586,37.8834,139406.0
2019-09-09 11:40:00,45.98,46.01,45.92,46.0,163195.0,37.8834,37.9081,37.8339,37.8998,163195.0
2019-09-09 11:50:00,45.99,46.01,45.92,45.97,115541.0,37.8916,37.9081,37.8339,37.8751,115541.0
2019-09-09 12:00:00,45.97,46.01,45.91,45.96,122219.0,37.8751,37.9081,37.8257,37.8669,122219.0
2019-09-09 12:10:00,45.97,46.09,45.96,46.02,108702.0,37.8751,37.974,37.8669,37.9163,108702.0
2019-09-09 12:20:00,46.02,46.08,46.02,46.07,122826.0,37.9163,37.9658,37.9163,37.9575,122826.0
2019-09-09 12:30:00,46.07,46.11,46.03,46.06,107492.0,37.9575,37.9905,37.9246,37.9493,107492.0
2019-09-09 12:40:00,46.06,46.15,46.06,46.1,80953.0,37.9493,38.0234,37.9493,37.9822,80953.0
2019-09-09 12:50:00,46.1,46.2,46.07,46.2,76640.0,37.9822,38.0646,37.9575,38.0646,76640.0
2019-09-09 13:00:00,46.19,46.2,46.14,46.17,74477.0,38.0564,38.0646,38.0152,38.0399,74477.0
2019-09-09 13:10:00,46.16,46.17,46.07,46.13,89298.0,38.0317,38.0399,37.9575,38.0069,89298.0
2019-09-09 13:20:00,46.11,46.13,46.05,46.05,60169.0,37.9905,38.0069,37.941,37.941,60169.0
2019-09-09 13:30:00,46.05,46.08,46.04,46.06,109353.0,37.941,37.9658,37.9328,37.9493,109353.0
2019-09-09 13:40:00,46.07,46.1,46.02,46.09,96899.0,37.9575,37.9822,37.9163,37.974,96899.0
2019-09-09 13:50:00,46.09,46.13,46.07,46.09,87319.0,37.974,38.0069,37.9575,37.974,87319.0
2019-09-09 14:00:00,46.09,46.17,46.09,46.13,89204.0,37.974,38.0399,37.974,38.0069,89204.0
2019-09-09 14:10:00,46.14,46.28,46.13,46.25,93791.0,38.0152,38.1305,38.0069,38.1058,93791.0
2019-09-09 14:20:00,46.25,46.33,46.23,46.33,122602.0,38.1058,38.1717,38.0893,38.1717,122602.0
2019-09-09 14:30:00,46.32,46.47,46.32,46.44,138349.0,38.1635,38.2871,38.1635,38.2624,138349.0
2019-09-09 14:40:00,46.44,46.46,46.38,46.38,111137.0,38.2624,38.2788,38.2129,38.2129,111137.0
2019-09-09 14:50:00,46.39,46.4,46.34,46.4,123170.0,38.2212,38.2294,38.18,38.2294,123170.0
2019-09-09 15:00:00,46.4,46.45,46.38,46.42,131871.0,38.2294,38.2706,38.2129,38.2459,131871.0
2019-09-09 15:10:00,46.43,46.52,46.42,46.52,155492.0,38.2541,38.3283,38.2459,38.3283,155492.0
2019-09-09 15:20:00,46.52,46.54,46.49,46.51,143707.0,38.3283,38.3447,38.3036,38.32,143707.0
2019-09-09 15:30:00,46.51,46.52,46.45,46.51,198235.0,38.32,38.3283,38.2706,38.32,198235.0
2019-09-09 15:40:00,46.5,46.53,46.4,46.41,275722.0,38.3118,38.3365,38.2294,38.2376,275722.0
2019-09-09 15:50:00,46.4,46.43,46.35,46.39,581206.0,38.2294,38.2541,38.1882,38.2212,581206.0
2019-09-10 09:30:00,46.69,47.02,46.53,46.74,209970.0,38.4683,38.7402,38.3365,38.5095,209970.0
2019-09-10 09:40:00,46.74,46.75,46.48,46.74,131216.0,38.5095,38.5178,38.2953,38.5095,131216.0
2019-09-10 09:50:00,46.72,46.72,46.55,46.68,104081.0,38.4931,38.4931,38.353,38.4601,104081.0
2019-09-10 10:00:00,46.67,46.71,46.6,46.64,110567.0,38.4519,38.4848,38.3942,38.4271,110567.0
2019-09-10 10:10:00,46.63,46.64,46.45,46.48,91952.0,38.4189,38.4271,38.2706,38.2953,91952.0
2019-09-10 10:20:00,46.48,46.62,46.44,46.59,120362.0,38.2953,38.4107,38.2624,38.3859,120362.0
2019-09-10 10:30:00,46.6,46.61,46.4,46.41,297935.0,38.3942,38.4024,38.2294,38.2376,297935.0
2019-09-10 10:40:00,46.42,46.53,46.41,46.48,101915.0,38.2459,38.3365,38.2376,38.2953,101915.0
2019-09-10 10:50:00,46.49,46.53,46.38,46.42,114310.0,38.3036,38.3365,38.2129,38.2459,114310.0
2019-09-10 11:00:00,46.41,46.51,46.4,46.5,129620.0,38.2376,38.32,38.2294,38.3118,129620.0
2019-09-10 11:10:00,46.5,46.65,46.49,46.6,110032.0,38.3118,38.4354,38.3036,38.3942,110032.0
2019-09-10 11:20:00,46.61,46.67,46.58,46.66,78035.0,38.4024,38.4519,38.3777,38.4436,78035.0
2019-09-10 11:30:00,46.65,46.83,46.65,46.79,129153.0,38.4354,38.5837,38.4354,38.5507,129153.0
2019-09-10 11:40:00,46.79,47.04,46.77,46.97,154942.0,38.5507,38.7567,38.5342,38.699,154942.0
2019-09-10 11:50:00,46.96,47.08,46.94,46.96,165344.0,38.6908,38.7897,38.6743,38.6908,165344.0
2019-09-10 12:00:00,46.96,47.0,46.84,46.96,130603.0,38.6908,38.7237,38.5919,38.6908,130603.0
2019-09-10 12:10:00,46.95,47.0,46.93,46.96,128067.0,38.6826,38.7237,38.6661,38.6908,128067.0
2019-09-10 12:20:00,46.96,47.0,46.94,46.96,92719.0,38.6908,38.7237,38.6743,38.6908,92719.0
2019-09-10 12:30:00,46.97,46.99,46.95,46.97,127073.0,38.699,38.7155,38.6826,38.699,127073.0
2019-09-10 12:40:00,46.97,47.05,46.94,46.99,214663.0,38.699,38.7649,38.6743,38.7155,214663.0
2019-09-10 12:50:00,47.0,47.06,46.96,46.99,134508.0,38.7237,38.7732,38.6908,38.7155,134508.0
2019-09-10 13:00:00,46.99,47.01,46.96,46.99,162940.0,38.7155,38.732,38.6908,38.7155,162940.0
2019-09-10 13:10:00,46.99,47.04,46.97,47.02,146528.0,38.7155,38.7567,38.699,38.7402,146528.0
2019-09-10 13:20:00,47.02,47.16,47.02,47.12,121760.0,38.7402,38.8556,38.7402,38.8226,121760.0
2019-09-10 13:30:00,47.11,47.21,47.11,47.18,93511.0,38.8144,38.8968,38.8144,38.8721,93511.0
2019-09-10 13:40:00,47.18,47.18,47.12,47.16,94745.0,38.8721,38.8721,38.8226,38.8556,94745.0
2019-09-10 13:50:00,47.16,47.22,47.16,47.16,119163.0,38.8556,38.905,38.8556,38.8556,119163.0
2019-09-10 14:00:00,47.16,47.22,47.14,47.19,147340.0,38.8556,38.905,38.8391,38.8803,147340.0
2019-09-10 14:10:00,47.19,47.25,47.18,47.22,143968.0,38.8803,38.9297,38.8721,38.905,143968.0
2019-09-10 14:20:00,47.22,47.29,47.19,47.27,129744.0,38.905,38.9627,38.8803,38.9462,129744.0
2019-09-10 14:30:00,47.26,47.27,47.18,47.21,128541.0,38.938,38.9462,38.8721,38.8968,128541.0
2019-09-10 14:40:00,47.21,47.22,47.13,47.14,204749.0,38.8968,38.905,38.8309,38.8391,204749.0
2019-09-10 14:50:00,47.13,47.19,47.1,47.16,111480.0,38.8309,38.8803,38.8061,38.8556,111480.0
2019-09-10 15:00:00,47.17,47.24,47.11,47.13,119018.0,38.8638,38.9215,38.8144,38.8309,119018.0
2019-09-10 15:10:00,47.13,47.24,47.11,47.23,152404.0,38.8309,38.9215,38.8144,38.9132,152404.0
2019-09-10 15:20:00,47.23,47.29,47.19,47.26,124368.0,38.9132,38.9627,38.8803,38.938,124368.0
2019-09-10 15:30:00,47.26,47.3,47.19,47.2,177150.0,38.938,38.9709,38.8803,38.8885,177150.0
2019-09-10 15:40:00,47.2,47.26,47.2,47.26,205639.0,38.8885,38.938,38.8885,38.938,205639.0
2019-09-10 15:50:00,47.26,47.42,47.25,47.41,811997.0,38.938,39.0698,38.9297,39.0616,811997.0
2019-09-11 09:30:00,47.5,47.61,46.71,46.84,173420.0,39.1357,39.2263,38.4848,38.5919,173420.0
2019-09-11 09:40:00,46.85,47.25,46.75,47.17,129372.0,38.6002,38.9297,38.5178,38.8638,129372.0
2019-09-11 09:50:00,47.17,47.31,47.11,47.16,155098.0,38.8638,38.9792,38.8144,38.8556,155098.0
2019-09-11 10:00:00,47.17,47.32,47.14,47.23,124289.0,38.8638,38.9874,38.8391,38.9132,124289.0
2019-09-11 10:10:00,47.23,47.33,47.18,47.31,196970.0,38.9132,38.9956,38.8721,38.9792,196970.0
2019-09-11 10:20:00,47.32,47.34,47.22,47.27,131607.0,38.9874,39.0039,38.905,38.9462,131607.0
2019-09-11 10:30:00,47.26,47.36,47.22,47.26,96712.0,38.938,39.0204,38.905,38.938,96712.0
2019-09-11 10:40:00,47.27,47.39,47.24,47.28,101138.0,38.9462,39.0451,38.9215,38.9544,101138.0
2019-09-11 10:50:00,47.27,47.37,47.26,47.31,88659.0,38.9462,39.0286,38.938,38.9792,88659.0
2019-09-11 11:00:00,47.31,47.45,47.3,47.39,137972.0,38.9792,39.0945,38.9709,39.0451,137972.0
2019-09-11 11:10:00,47.39,47.42,47.31,47.4,85628.0,39.0451,39.0698,38.9792,39.0533,85628.0
2019-09-11 11:20:00,47.39,47.43,47.3,47.32,85469.0,39.0451,39.078,38.9709,38.9874,85469.0
2019-09-11 11:30:00,47.32,47.37,47.22,47.25,94848.0,38.9874,39.0286,38.905,38.9297,94848.0
2019-09-11 11:40:00,47.24,47.25,47.16,47.21,77514.0,38.9215,38.9297,38.8556,38.8968,77514.0
2019-09-11 11:50:00,47.21,47.25,47.13,47.23,83775.0,38.8968,38.9297,38.8309,38.9132,83775.0
2019-09-11 12:00:00,47.23,47.27,47.15,47.15,59915.0,38.9132,38.9462,38.8473,38.8473,59915.0
2019-09-11 12:10:00,47.16,47.18,47.07,47.16,61423.0,38.8556,38.8721,38.7814,38.8556,61423.0
2019-09-11 12:20:00,47.15,47.17,47.09,47.12,48515.0,38.8473,38.8638,38.7979,38.8226,48515.0
2019-09-11 12:30:00,47.12,47.12,47.04,47.09,44469.0,38.8226,38.8226,38.7567,38.7979,44469.0
2019-09-11 12:40:00,47.08,47.12,47.05,47.05,162602.0,38.7897,38.8226,38.7649,38.7649,162602.0
2019-09-11 12:50:00,47.05,47.18,47.05,47.12,62599.0,38.7649,38.8721,38.7649,38.8226,62599.0
2019-09-11 13:00:00,47.12,47.19,47.11,47.16,47572.0,38.8226,38.8803,38.8144,38.8556,47572.0
2019-09-11 13:10:00,47.16,47.25,47.16,47.23,63640.0,38.8556,38.9297,38.8556,38.9132,63640.0
2019-09-11 13:20:00,47.23,47.32,47.23,47.27,42269.0,38.9132,38.9874,38.9132,38.9462,42269.0
2019-09-11 13:30:00,47.27,47.39,47.26,47.39,58324.0,38.9462,39.0451,38.938,39.0451,58324.0
2019-09-11 13:40:00,47.38,47.43,47.35,47.38,43003.0,39.0368,39.078,39.0121,39.0368,43003.0
2019-09-11 13:50:00,47.38,47.41,47.35,47.41,93706.0,39.0368,39.0616,39.0121,39.0616,93706.0
2019-09-11 14:00:00,47.4,47.53,47.39,47.48,70902.0,39.0533,39.1604,39.0451,39.1192,70902.0
2019-09-11 14:10:00,47.48,47.51,47.44,47.51,65629.0,39.1192,39.1439,39.0863,39.1439,65629.0
2019-09-11 14:20:00,47.52,47.54,47.48,47.5,79742.0,39.1522,39.1687,39.1192,39.1357,79742.0
2019-09-11 14:30:00,47.5,47.57,47.49,47.49,79267.0,39.1357,39.1934,39.1275,39.1275,79267.0
2019-09-11 14:40:00,47.49,47.51,47.44,47.46,67669.0,39.1275,39.1439,39.0863,39.1027,67669.0
2019-09-11 14:50:00,47.46,47.57,47.42,47.57,92171.0,39.1027,39.1934,39.0698,39.1934,92171.0
2019-09-11 15:00:00,47.57,47.65,47.56,47.61,90872.0,39.1934,39.2593,39.1851,39.2263,90872.0
2019-09-11 15:10:00,47.61,47.67,47.6,47.66,86873.0,39.2263,39.2758,39.2181,39.2675,86873.0
2019-09-11 15:20:00,47.66,47.75,47.66,47.73,204515.0,39.2675,39.3417,39.2675,39.3252,204515.0
2019-09-11 15:30:00,47.73,47.82,47.73,47.8,221956.0,39.3252,39.3994,39.3252,39.3829,221956.0
2019-09-11 15:40:00,47.8,47.81,47.73,47.8,236622.0,39.3829,39.3911,39.3252,39.3829,236622.0
2019-09-11 15:50:00,47.8,47.99,47.79,47.97,801009.0,39.3829,39.5394,39.3746,39.5229,801009.0
2019-09-12 09:30:00,47.46,47.5,46.77,47.12,212480.0,39.1027,39.1357,38.5342,38.8226,212480.0
2019-09-12 09:40:00,47.12,47.26,47.04,47.05,139621.0,38.8226,38.938,38.7567,38.7649,139621.0
2019-09-12 09:50:00,47.05,47.33,46.98,47.29,272150.0,38.7649,38.9956,38.7073,38.9627,272150.0
2019-09-12 10:00:00,47.29,47.35,47.15,47.3,89592.0,38.9627,39.0121,38.8473,38.9709,89592.0
2019-09-12 10:10:00,47.3,47.81,47.29,47.54,203345.0,38.9709,39.3911,38.9627,39.1687,203345.0
2019-09-12 10:20:00,47.53,47.72,47.46,47.66,86837.0,39.1604,39.317,39.1027,39.2675,86837.0
2019-09-12 10:30:00,47.67,47.73,47.49,47.6,115740.0,39.2758,39.3252,39.1275,39.2181,115740.0
2019-09-12 10:40:00,47.6,47.66,47.49,47.65,158339.0,39.2181,39.2675,39.1275,39.2593,158339.0
2019-09-12 10:50:00,47.65,47.72,47.17,47.21,234187.0,39.2593,39.317,38.8638,38.8968,234187.0
2019-09-12 11:00:00,47.2,47.34,47.11,47.34,109145.0,38.8885,39.0039,38.8144,39.0039,109145.0
2019-09-12 11:10:00,47.34,47.49,47.33,47.45,76863.0,39.0039,39.1275,38.9956,39.0945,76863.0
2019-09-12 11:20:00,47.45,47.62,47.45,47.58,85946.0,39.0945,39.2346,39.0945,39.2016,85946.0
2019-09-12 11:30:00,47.59,47.6,47.52,47.56,54169.0,39.2099,39.2181,39.1522,39.1851,54169.0
2019-09-12 11:40:00,47.57,47.71,47.57,47.69,52033.0,39.1934,39.3087,39.1934,39.2922,52033.0
2019-09-12 11:50:00,47.7,47.72,47.59,47.7,64076.0,39.3005,39.317,39.2099,39.3005,64076.0
2019-09-12 12:00:00,47.7,47.75,47.66,47.73,48258.0,39.3005,39.3417,39.2675,39.3252,48258.0
2019-09-12 12:10:00,47.74,47.8,47.66,47.8,54830.0,39.3334,39.3829,39.2675,39.3829,54830.0
2019-09-12 12:20:00,47.8,47.9,47.79,47.83,73485.0,39.3829,39.4653,39.3746,39.4076,73485.0
2019-09-12 12:30:00,47.83,47.91,47.8,47.89,69479.0,39.4076,39.4735,39.3829,39.457,69479.0
2019-09-12 12:40:00,47.89,47.93,47.89,47.9,49178.0,39.457,39.49,39.457,39.4653,49178.0
2019-09-12 12:50:00,47.89,47.93,47.88,47.91,49421.0,39.457,39.49,39.4488,39.4735,49421.0
2019-09-12 13:00:00,47.91,48.0,47.84,47.87,106471.0,39.4735,39.5477,39.4158,39.4405,106471.0
2019-09-12 13:10:00,47.88,47.94,47.84,47.9,67587.0,39.4488,39.4982,39.4158,39.4653,67587.0
2019-09-12 13:20:00,47.91,47.97,47.91,47.96,60776.0,39.4735,39.5229,39.4735,39.5147,60776.0
2019-09-12 13:30:00,47.96,48.02,47.91,47.93,63994.0,39.5147,39.5641,39.4735,39.49,63994.0
2019-09-12 13:40:00,47.93,47.95,47.86,47.88,63059.0,39.49,39.5065,39.4323,39.4488,63059.0
2019-09-12 13:50:00,47.89,47.98,47.89,47.96,60039.0,39.457,39.5312,39.457,39.5147,60039.0
2019-09-12 14:00:00,47.95,47.96,47.89,47.95,67355.0,39.5065,39.5147,39.457,39.5065,67355.0
2019-09-12 14:10:00,47.95,47.97,47.91,47.93,53584.0,39.5065,39.5229,39.4735,39.49,53584.0
2019-09-12 14:20:00,47.93,47.95,47.88,47.91,77602.0,39.49,39.5065,39.4488,39.4735,77602.0
2019-09-12 14:30:00,47.91,48.03,47.89,48.03,78794.0,39.4735,39.5724,39.457,39.5724,78794.0
2019-09-12 14:40:00,48.02,48.11,48.02,48.09,170699.0,39.5641,39.6383,39.5641,39.6218,170699.0
2019-09-12 14:50:00,48.09,48.13,48.01,48.03,91898.0,39.6218,39.6548,39.5559,39.5724,91898.0
2019-09-12 15:00:00,48.03,48.06,47.97,47.98,112412.0,39.5724,39.5971,39.5229,39.5312,112412.0
2019-09-12 15:10:00,47.98,48.04,47.97,48.01,78710.0,39.5312,39.5806,39.5229,39.5559,78710.0
2019-09-12 15:20:00,48.02,48.07,48.01,48.03,106220.0,39.5641,39.6053,39.5559,39.5724,106220.0
2019-09-12 15:30:00,48.02,48.05,47.96,48.0,140827.0,39.5641,39.5889,39.5147,39.5477,140827.0
2019-09-12 15:40:00,47.99,48.02,47.92,47.92,182791.0,39.5394,39.5641,39.4817,39.4817,182791.0
2019-09-12 15:50:00,47.92,48.01,47.87,47.88,539659.0,39.4817,39.5559,39.4405,39.4488,539659.0
2019-09-13 09:30:00,48.4,48.65,48.24,48.52,214113.0,39.8772,40.0832,39.7454,39.9761,214113.0
2019-09-13 09:40:00,48.53,48.57,48.23,48.32,100769.0,39.9843,40.0173,39.7372,39.8113,100769.0
2019-09-13 09:50:00,48.32,48.33,48.06,48.12,107905.0,39.8113,39.8195,39.5971,39.6465,107905.0
2019-09-13 10:00:00,48.11,48.27,48.06,48.07,143833.0,39.6383,39.7701,39.5971,39.6053,143833.0
2019-09-13 10:10:00,48.07,48.26,48.06,48.24,144812.0,39.6053,39.7619,39.5971,39.7454,144812.0
2019-09-13 10:20:00,48.25,48.43,48.21,48.35,85656.0,39.7536,39.9019,39.7207,39.836,85656.0
2019-09-13 10:30:00,48.35,48.37,48.27,48.28,98775.0,39.836,39.8525,39.7701,39.7784,98775.0
2019-09-13 10:40:00,48.28,48.36,48.26,48.35,68767.0,39.7784,39.8443,39.7619,39.836,68767.0
2019-09-13 10:50:00,48.36,48.43,48.35,48.43,74423.0,39.8443,39.9019,39.836,39.9019,74423.0
2019-09-13 11:00:00,48.43,48.53,48.42,48.5,99085.0,39.9019,39.9843,39.8937,39.9596,99085.0
2019-09-13 11:10:00,48.51,48.57,48.48,48.52,169184.0,39.9679,40.0173,39.9431,39.9761,169184.0
2019-09-13 11:20:00,48.51,48.56,48.47,48.5,248497.0,39.9679,40.009,39.9349,39.9596,248497.0
2019-09-13 11:30:00,48.49,48.65,48.49,48.62,179388.0,39.9514,40.0832,39.9514,40.0585,179388.0
2019-09-13 11:40:00,48.62,48.72,48.61,48.72,155570.0,40.0585,40.1409,40.0502,40.1409,155570.0
2019-09-13 11:50:00,48.72,48.72,48.62,48.63,195098.0,40.1409,40.1409,40.0585,40.0667,195098.0
2019-09-13 12:00:00,48.63,48.76,48.62,48.71,105466.0,40.0667,40.1738,40.0585,40.1326,105466.0
2019-09-13 12:10:00,48.71,48.75,48.69,48.73,75913.0,40.1326,40.1656,40.1162,40.1491,75913.0
2019-09-13 12:20:00,48.73,48.73,48.63,48.7,85311.0,40.1491,40.1491,40.0667,40.1244,85311.0
2019-09-13 12:30:00,48.7,48.84,48.7,48.8,101765.0,40.1244,40.2397,40.1244,40.2068,101765.0
2019-09-13 12:40:00,48.8,48.82,48.73,48.79,104595.0,40.2068,40.2233,40.1491,40.1985,104595.0
2019-09-13 12:50:00,48.8,48.85,48.76,48.8,82788.0,40.2068,40.248,40.1738,40.2068,82788.0
2019-09-13 13:00:00,48.8,48.87,48.78,48.79,86912.0,40.2068,40.2645,40.1903,40.1985,86912.0
2019-09-13 13:10:00,48.79,48.8,48.73,48.79,82425.0,40.1985,40.2068,40.1491,40.1985,82425.0
2019-09-13 13:20:00,48.79,48.81,48.76,48.8,68917.0,40.1985,40.215,40.1738,40.2068,68917.0
2019-09-13 13:30:00,48.8,48.81,48.68,48.69,71159.0,40.2068,40.215,40.1079,40.1162,71159.0
2019-09-13 13:40:00,48.68,48.73,48.67,48.69,74370.0,40.1079,40.1491,40.0997,40.1162,74370.0
2019-09-13 13:50:00,48.69,48.71,48.62,48.64,92369.0,40.1162,40.1326,40.0585,40.075,92369.0
2019-09-13 14:00:00,48.64,48.67,48.6,48.63,72866.0,40.075,40.0997,40.042,40.0667,72866.0
2019-09-13 14:10:00,48.62,48.66,48.58,48.61,80188.0,40.0585,40.0914,40.0255,40.0502,80188.0
2019-09-13 14:20:00,48.61,48.69,48.6,48.68,54024.0,40.0502,40.1162,40.042,40.1079,54024.0
2019-09-13 14:30:00,48.69,48.72,48.66,48.68,124407.0,40.1162,40.1409,40.0914,40.1079,124407.0
2019-09-13 14:40:00,48.67,48.68,48.58,48.64,119461.0,40.0997,40.1079,40.0255,40.075,119461.0
2019-09-13 14:50:00,48.64,48.64,48.53,48.54,141635.0,40.075,40.075,39.9843,39.9926,141635.0
2019-09-13 15:00:00,48.54,48.54,48.46,48.48,91896.0,39.9926,39.9926,39.9267,39.9431,91896.0
2019-09-13 15:10:00,48.47,48.51,48.4,48.46,157380.0,39.9349,39.9679,39.8772,39.9267,157380.0
2019-09-13 15:20:00,48.46,48.49,48.43,48.47,111569.0,39.9267,39.9514,39.9019,39.9349,111569.0
2019-09-13 15:30:00,48.47,48.5,48.41,48.48,261766.0,39.9349,39.9596,39.8855,39.9431,261766.0
2019-09-13 15:40:00,48.47,48.51,48.43,48.5,337116.0,39.9349,39.9679,39.9019,39.9596,337116.0
2019-09-13 15:50:00,48.5,48.53,48.35,48.38,879823.0,39.9596,39.9843,39.836,39.8607,879823.0
2019-09-16 09:30:00,47.92,47.98,47.55,47.65,162625.0,39.4817,39.5312,39.1769,39.2593,162625.0
2019-09-16 09:40:00,47.66,47.84,47.56,47.78,130429.0,39.2675,39.4158,39.1851,39.3664,130429.0
2019-09-16 09:50:00,47.79,47.94,47.79,47.91,126038.0,39.3746,39.4982,39.3746,39.4735,126038.0
2019-09-16 10:00:00,47.91,47.93,47.81,47.83,123744.0,39.4735,39.49,39.3911,39.4076,123744.0
2019-09-16 10:10:00,47.83,47.85,47.72,47.73,105712.0,39.4076,39.4241,39.317,39.3252,105712.0
2019-09-16 10:20:00,47.73,47.8,47.67,47.69,96213.0,39.3252,39.3829,39.2758,39.2922,96213.0
2019-09-16 10:30:00,47.69,47.73,47.64,47.7,96680.0,39.2922,39.3252,39.251,39.3005,96680.0
2019-09-16 10:40:00,47.7,47.71,47.62,47.62,89833.0,39.3005,39.3087,39.2346,39.2346,89833.0
2019-09-16 10:50:00,47.63,47.67,47.56,47.58,128521.0,39.2428,39.2758,39.1851,39.2016,128521.0
2019-09-16 11:00:00,47.59,47.64,47.47,47.62,136966.0,39.2099,39.251,39.111,39.2346,136966.0
2019-09-16 11:10:00,47.62,47.63,47.51,47.52,85729.0,39.2346,39.2428,39.1439,39.1522,85729.0
2019-09-16 11:20:00,47.53,47.58,47.45,47.46,122915.0,39.1604,39.2016,39.0945,39.1027,122915.0
2019-09-16 11:30:00,47.47,47.5,47.37,47.41,82941.0,39.111,39.1357,39.0286,39.0616,82941.0
2019-09-16 11:40:00,47.4,47.4,47.29,47.32,67886.0,39.0533,39.0533,38.9627,38.9874,67886.0
2019-09-16 11:50:00,47.31,47.42,47.29,47.3,94677.0,38.9792,39.0698,38.9627,38.9709,94677.0
2019-09-16 12:00:00,47.29,47.35,47.26,47.3,63266.0,38.9627,39.0121,38.938,38.9709,63266.0
2019-09-16 12:10:00,47.3,47.33,47.28,47.31,148055.0,38.9709,38.9956,38.9544,38.9792,148055.0
2019-09-16 12:20:00,47.3,47.39,47.28,47.36,121246.0,38.9709,39.0451,38.9544,39.0204,121246.0
2019-09-16 12:30:00,47.36,47.4,47.34,47.36,93534.0,39.0204,39.0533,39.0039,39.0204,93534.0
2019-09-16 12:40:00,47.37,47.38,47.28,47.33,48916.0,39.0286,39.0368,38.9544,38.9956,48916.0
2019-09-16 12:50:00,47.33,47.38,47.29,47.3,77679.0,38.9956,39.0368,38.9627,38.9709,77679.0
2019-09-16 13:00:00,47.29,47.42,47.27,47.38,100503.0,38.9627,39.0698,38.9462,39.0368,100503.0
2019-09-16 13:10:00,47.38,47.38,47.29,47.3,55622.0,39.0368,39.0368,38.9627,38.9709,55622.0
2019-09-16 13:20:00,47.3,47.35,47.27,47.29,85193.0,38.9709,39.0121,38.9462,38.9627,85193.0
2019-09-16 13:30:00,47.3,47.32,47.22,47.29,102553.0,38.9709,38.9874,38.905,38.9627,102553.0
2019-09-16 13:40:00,47.29,47.32,47.26,47.32,102907.0,38.9627,38.9874,38.938,38.9874,102907.0
2019-09-16 13:50:00,47.32,47.36,47.28,47.33,104265.0,38.9874,39.0204,38.9544,38.9956,104265.0
2019-09-16 14:00:00,47.34,47.38,47.26,47.31,109012.0,39.0039,39.0368,38.938,38.9792,109012.0
2019-09-16 14:10:00,47.32,47.35,47.29,47.32,100281.0,38.9874,39.0121,38.9627,38.9874,100281.0
2019-09-16 14:20:00,47.33,47.38,47.31,47.36,102652.0,38.9956,39.0368,38.9792,39.0204,102652.0
2019-09-16 14:30:00,47.35,47.36,47.29,47.33,92629.0,39.0121,39.0204,38.9627,38.9956,92629.0
2019-09-16 14:40:00,47.33,47.34,47.26,47.31,104478.0,38.9956,39.0039,38.938,38.9792,104478.0
2019-09-16 14:50:00,47.3,47.35,47.28,47.29,182836.0,38.9709,39.0121,38.9544,38.9627,182836.0
2019-09-16 15:00:00,47.29,47.34,47.25,47.26,116238.0,38.9627,39.0039,38.9297,38.938,116238.0
2019-09-16 15:10:00,47.27,47.37,47.26,47.32,111214.0,38.9462,39.0286,38.938,38.9874,111214.0
2019-09-16 15:20:00,47.32,47.37,47.28,47.34,156679.0,38.9874,39.0286,38.9544,39.0039,156679.0
2019-09-16 15:30:00,47.33,47.47,47.3,47.46,250280.0,38.9956,39.111,38.9709,39.1027,250280.0
2019-09-16 15:40:00,47.46,47.51,47.44,47.47,374730.0,39.1027,39.1439,39.0863,39.111,374730.0
2019-09-16 15:50:00,47.48,47.58,47.45,47.53,974075.0,39.1192,39.2016,39.0945,39.1604,974075.0
2019-09-17 09:30:00,47.07,47.3,46.91,47.21,209484.0,38.7814,38.9709,38.6496,38.8968,209484.0
2019-09-17 09:40:00,47.21,47.23,47.01,47.05,104095.0,38.8968,38.9132,38.732,38.7649,104095.0
2019-09-17 09:50:00,47.04,47.11,46.99,47.11,118385.0,38.7567,38.8144,38.7155,38.8144,118385.0
2019-09-17 10:00:00,47.11,47.14,47.02,47.04,94160.0,38.8144,38.8391,38.7402,38.7567,94160.0
2019-09-17 10:10:00,47.04,47.07,46.97,47.02,88134.0,38.7567,38.7814,38.699,38.7402,88134.0
2019-09-17 10:20:00,47.02,47.02,46.93,46.96,74351.0,38.7402,38.7402,38.6661,38.6908,74351.0
2019-09-17 10:30:00,46.96,47.1,46.96,47.07,101159.0,38.6908,38.8061,38.6908,38.7814,101159.0
2019-09-17 10:40:00,47.07,47.15,47.02,47.11,98746.0,38.7814,38.8473,38.7402,38.8144,98746.0
2019-09-17 10:50:00,47.09,47.13,47.06,47.08,100979.0,38.7979,38.8309,38.7732,38.7897,100979.0
2019-09-17 11:00:00,47.08,47.18,47.08,47.16,149878.0,38.7897,38.8721,38.7897,38.8556,149878.0
2019-09-17 11:10:00,47.17,47.18,47.09,47.09,88991.0,38.8638,38.8721,38.7979,38.7979,88991.0
2019-09-17 11:20:00,47.1,47.27,47.1,47.23,112012.0,38.8061,38.9462,38.8061,38.9132,112012.0
2019-09-17 11:30:00,47.25,47.31,47.23,47.29,112534.0,38.9297,38.9792,38.9132,38.9627,112534.0
2019-09-17 11:40:00,47.29,47.35,47.27,47.28,254241.0,38.9627,39.0121,38.9462,38.9544,254241.0
2019-09-17 11:50:00,47.28,47.3,47.18,47.3,133142.0,38.9544,38.9709,38.8721,38.9709,133142.0
2019-09-17 12:00:00,47.3,47.34,47.27,47.3,84398.0,38.9709,39.0039,38.9462,38.9709,84398.0
2019-09-17 12:10:00,47.3,47.33,47.27,47.31,82493.0,38.9709,38.9956,38.9462,38.9792,82493.0
2019-09-17 12:20:00,47.31,47.32,47.25,47.28,190426.0,38.9792,38.9874,38.9297,38.9544,190426.0
2019-09-17 12:30:00,47.28,47.28,47.19,47.2,78105.0,38.9544,38.9544,38.8803,38.8885,78105.0
2019-09-17 12:40:00,47.2,47.23,47.12,47.14,82247.0,38.8885,38.9132,38.8226,38.8391,82247.0
2019-09-17 12:50:00,47.14,47.25,47.12,47.23,99864.0,38.8391,38.9297,38.8226,38.9132,99864.0
2019-09-17 13:00:00,47.24,47.29,47.23,47.28,96615.0,38.9215,38.9627,38.9132,38.9544,96615.0
2019-09-17 13:10:00,47.28,47.33,47.27,47.3,187994.0,38.9544,38.9956,38.9462,38.9709,187994.0
2019-09-17 13:20:00,47.3,47.34,47.27,47.31,234976.0,38.9709,39.0039,38.9462,38.9792,234976.0
2019-09-17 13:30:00,47.32,47.39,47.31,47.33,102807.0,38.9874,39.0451,38.9792,38.9956,102807.0
2019-09-17 13:40:00,47.33,47.35,47.27,47.28,101470.0,38.9956,39.0121,38.9462,38.9544,101470.0
2019-09-17 13:50:00,47.28,47.29,47.24,47.28,224359.0,38.9544,38.9627,38.9215,38.9544,224359.0
2019-09-17 14:00:00,47.29,47.41,47.28,47.33,147428.0,38.9627,39.0616,38.9544,38.9956,147428.0
2019-09-17 14:10:00,47.33,47.36,47.32,47.33,52581.0,38.9956,39.0204,38.9874,38.9956,52581.0
2019-09-17 14:20:00,47.33,47.41,47.29,47.4,99380.0,38.9956,39.0616,38.9627,39.0533,99380.0
2019-09-17 14:30:00,47.39,47.48,47.39,47.45,128609.0,39.0451,39.1192,39.0451,39.0945,128609.0
2019-09-17 14:40:00,47.44,47.49,47.39,47.4,131523.0,39.0863,39.1275,39.0451,39.0533,131523.0
2019-09-17 14:50:00,47.39,47.42,47.35,47.38,77268.0,39.0451,39.0698,39.0121,39.0368,77268.0
2019-09-17 15:00:00,47.39,47.4,47.34,47.36,84320.0,39.0451,39.0533,39.0039,39.0204,84320.0
2019-09-17 15:10:00,47.36,47.39,47.34,47.37,143645.0,39.0204,39.0451,39.0039,39.0286,143645.0
2019-09-17 15:20:00,47.37,47.42,47.36,47.41,102376.0,39.0286,39.0698,39.0204,39.0616,102376.0
2019-09-17 15:30:00,47.4,47.45,47.37,47.44,141333.0,39.0533,39.0945,39.0286,39.0863,141333.0
2019-09-17 15:40:00,47.43,47.44,47.38,47.38,157985.0,39.078,39.0863,39.0368,39.0368,157985.0
2019-09-17 15:50:00,47.39,47.45,47.34,47.43,606964.0,39.0451,39.0945,39.0039,39.078,606964.0
2019-09-18 09:30:00,47.19,47.32,46.99,47.22,124459.0,38.8803,38.9874,38.7155,38.905,124459.0
2019-09-18 09:40:00,47.22,47.25,47.13,47.16,70043.0,38.905,38.9297,38.8309,38.8556,70043.0
2019-09-18 09:50:00,47.16,47.2,47.11,47.11,76859.0,38.8556,38.8885,38.8144,38.8144,76859.0
2019-09-18 10:00:00,47.12,47.18,47.06,47.16,80401.0,38.8226,38.8721,38.7732,38.8556,80401.0
2019-09-18 10:10:00,47.17,47.28,47.15,47.15,124993.0,38.8638,38.9544,38.8473,38.8473,124993.0
2019-09-18 10:20:00,47.14,47.2,47.14,47.2,66861.0,38.8391,38.8885,38.8391,38.8885,66861.0
2019-09-18 10:30:00,47.2,47.24,47.15,47.22,55580.0,38.8885,38.9215,38.8473,38.905,55580.0
2019-09-18 10:40:00,47.21,47.31,47.18,47.3,69764.0,38.8968,38.9792,38.8721,38.9709,69764.0
2019-09-18 10:50:00,47.31,47.32,47.21,47.23,50816.0,38.9792,38.9874,38.8968,38.9132,50816.0
2019-09-18 11:00:00,47.23,47.28,47.21,47.26,62996.0,38.9132,38.9544,38.8968,38.938,62996.0
2019-09-18 11:10:00,47.25,47.34,47.23,47.32,79138.0,38.9297,39.0039,38.9132,38.9874,79138.0
2019-09-18 11:20:00,47.32,47.35,47.31,47.33,50356.0,38.9874,39.0121,38.9792,38.9956,50356.0
2019-09-18 11:30:00,47.32,47.33,47.21,47.26,63589.0,38.9874,38.9956,38.8968,38.938,63589.0
2019-09-18 11:40:00,47.26,47.29,47.18,47.19,50163.0,38.938,38.9627,38.8721,38.8803,50163.0
2019-09-18 11:50:00,47.19,47.25,47.17,47.23,74343.0,38.8803,38.9297,38.8638,38.9132,74343.0
2019-09-18 12:00:00,47.23,47.28,47.22,47.26,58285.0,38.9132,38.9544,38.905,38.938,58285.0
2019-09-18 12:10:00,47.26,47.26,47.19,47.2,51327.0,38.938,38.938,38.8803,38.8885,51327.0
2019-09-18 12:20:00,47.21,47.27,47.2,47.26,45928.0,38.8968,38.9462,38.8885,38.938,45928.0
2019-09-18 12:30:00,47.27,47.38,47.26,47.37,142849.0,38.9462,39.0368,38.938,39.0286,142849.0
2019-09-18 12:40:00,47.37,47.47,47.37,47.45,50135.0,39.0286,39.111,39.0286,39.0945,50135.0
2019-09-18 12:50:00,47.46,47.47,47.41,47.41,36889.0,39.1027,39.111,39.0616,39.0616,36889.0
2019-09-18 13:00:00,47.42,47.43,47.37,47.43,30239.0,39.0698,39.078,39.0286,39.078,30239.0
2019-09-18 13:10:00,47.43,47.45,47.39,47.44,52289.0,39.078,39.0945,39.0451,39.0863,52289.0
2019-09-18 13:20:00,47.45,47.5,47.44,47.48,35754.0,39.0945,39.1357,39.0863,39.1192,35754.0
2019-09-18 13:30:00,47.48,47.49,47.44,47.48,56018.0,39.1192,39.1275,39.0863,39.1192,56018.0
2019-09-18 13:40:00,47.49,47.53,47.46,47.5,38940.0,39.1275,39.1604,39.1027,39.1357,38940.0
2019-09-18 13:50:00,47.49,47.53,47.45,47.45,57621.0,39.1275,39.1604,39.0945,39.0945,57621.0
2019-09-18 14:00:00,47.45,47.69,47.35,47.54,144839.0,39.0945,39.2922,39.0121,39.1687,144839.0
2019-09-18 14:10:00,47.54,47.65,47.49,47.55,169232.0,39.1687,39.2593,39.1275,39.1769,169232.0
2019-09-18 14:20:00,47.55,47.67,47.51,47.57,143855.0,39.1769,39.2758,39.1439,39.1934,143855.0
2019-09-18 14:30:00,47.58,47.61,47.47,47.57,127189.0,39.2016,39.2263,39.111,39.1934,127189.0
2019-09-18 14:40:00,47.57,47.7,47.56,47.66,135467.0,39.1934,39.3005,39.1851,39.2675,135467.0
2019-09-18 14:50:00,47.66,47.73,47.59,47.6,227025.0,39.2675,39.3252,39.2099,39.2181,227025.0
2019-09-18 15:00:00,47.59,47.69,47.58,47.66,110406.0,39.2099,39.2922,39.2016,39.2675,110406.0
2019-09-18 15:10:00,47.67,47.74,47.65,47.74,98710.0,39.2758,39.3334,39.2593,39.3334,98710.0
2019-09-18 15:20:00,47.75,47.77,47.69,47.75,109465.0,39.3417,39.3582,39.2922,39.3417,109465.0
2019-09-18 15:30:00,47.75,47.93,47.75,47.88,193204.0,39.3417,39.49,39.3417,39.4488,193204.0
2019-09-18 15:40:00,47.88,47.94,47.87,47.91,177350.0,39.4488,39.4982,39.4405,39.4735,177350.0
2019-09-18 15:50:00,47.91,47.97,47.8,47.89,700383.0,39.4735,39.5229,39.3829,39.457,700383.0
2019-09-19 09:30:00,47.77,48.05,47.62,48.02,98786.0,39.3582,39.5889,39.2346,39.5641,98786.0
2019-09-19 09:40:00,48.02,48.09,47.89,48.09,77700.0,39.5641,39.6218,39.457,39.6218,77700.0
2019-09-19 09:50:00,48.1,48.18,48.0,48.16,91704.0,39.63,39.696,39.5477,39.6795,91704.0
2019-09-19 10:00:00,48.16,48.24,48.13,48.19,93925.0,39.6795,39.7454,39.6548,39.7042,93925.0
2019-09-19 10:10:00,48.19,48.3,48.17,48.3,102122.0,39.7042,39.7948,39.6877,39.7948,102122.0
2019-09-19 10:20:00,48.31,48.34,48.24,48.24,68781.0,39.8031,39.8278,39.7454,39.7454,68781.0
2019-09-19 10:30:00,48.24,48.32,48.2,48.22,111791.0,39.7454,39.8113,39.7124,39.7289,111791.0
2019-09-19 10:40:00,48.23,48.26,48.2,48.23,56902.0,39.7372,39.7619,39.7124,39.7372,56902.0
2019-09-19 10:50:00,48.22,48.26,48.16,48.16,68779.0,39.7289,39.7619,39.6795,39.6795,68779.0
2019-09-19 11:00:00,48.17,48.22,48.16,48.22,60856.0,39.6877,39.7289,39.6795,39.7289,60856.0
2019-09-19 11:10:00,48.22,48.42,48.22,48.38,74409.0,39.7289,39.8937,39.7289,39.8607,74409.0
2019-09-19 11:20:00,48.38,48.4,48.34,48.36,51131.0,39.8607,39.8772,39.8278,39.8443,51131.0
2019-09-19 11:30:00,48.36,48.42,48.3,48.39,61830.0,39.8443,39.8937,39.7948,39.869,61830.0
2019-09-19 11:40:00,48.38,48.4,48.28,48.29,47350.0,39.8607,39.8772,39.7784,39.7866,47350.0
2019-09-19 11:50:00,48.29,48.31,48.26,48.26,49940.0,39.7866,39.8031,39.7619,39.7619,49940.0
2019-09-19 12:00:00,48.27,48.31,48.26,48.29,83832.0,39.7701,39.8031,39.7619,39.7866,83832.0
2019-09-19 12:10:00,48.3,48.33,48.24,48.25,41880.0,39.7948,39.8195,39.7454,39.7536,41880.0
2019-09-19 12:20:00,48.24,48.28,48.2,48.21,41781.0,39.7454,39.7784,39.7124,39.7207,41781.0
2019-09-19 12:30:00,48.2,48.23,48.19,48.22,37717.0,39.7124,39.7372,39.7042,39.7289,37717.0
2019-09-19 12:40:00,48.22,48.25,48.18,48.23,32229.0,39.7289,39.7536,39.696,39.7372,32229.0
2019-09-19 12:50:00,48.23,48.27,48.22,48.26,29832.0,39.7372,39.7701,39.7289,39.7619,29832.0
2019-09-19 13:00:00,48.26,48.29,48.21,48.21,49792.0,39.7619,39.7866,39.7207,39.7207,49792.0
2019-09-19 13:10:00,48.22,48.22,48.16,48.19,76886.0,39.7289,39.7289,39.6795,39.7042,76886.0
2019-09-19 13:20:00,48.19,48.21,48.14,48.16,52558.0,39.7042,39.7207,39.663,39.6795,52558.0
2019-09-19 13:30:00,48.17,48.17,48.06,48.11,53470.0,39.6877,39.6877,39.5971,39.6383,53470.0
2019-09-19 13:40:00,48.11,48.17,48.06,48.16,45399.0,39.6383,39.6877,39.5971,39.6795,45399.0
2019-09-19 13:50:00,48.16,48.21,48.14,48.2,51909.0,39.6795,39.7207,39.663,39.7124,51909.0
2019-09-19 14:00:00,48.19,48.24,48.18,48.22,52749.0,39.7042,39.7454,39.696,39.7289,52749.0
2019-09-19 14:10:00,48.22,48.22,48.17,48.2,62052.0,39.7289,39.7289,39.6877,39.7124,62052.0
2019-09-19 14:20:00,48.2,48.21,48.14,48.15,58107.0,39.7124,39.7207,39.663,39.6712,58107.0
2019-09-19 14:30:00,48.14,48.15,48.02,48.04,76175.0,39.663,39.6712,39.5641,39.5806,76175.0
2019-09-19 14:40:00,48.04,48.05,47.99,48.05,47200.0,39.5806,39.5889,39.5394,39.5889,47200.0
2019-09-19 14:50:00,48.05,48.07,47.97,47.97,61914.0,39.5889,39.6053,39.5229,39.5229,61914.0
2019-09-19 15:00:00,47.97,48.05,47.95,47.96,60196.0,39.5229,39.5889,39.5065,39.5147,60196.0
2019-09-19 15:10:00,47.96,48.02,47.94,48.02,57935.0,39.5147,39.5641,39.4982,39.5641,57935.0
2019-09-19 15:20:00,48.02,48.05,47.96,47.97,86199.0,39.5641,39.5889,39.5147,39.5229,86199.0
2019-09-19 15:30:00,47.97,47.97,47.82,47.93,100488.0,39.5229,39.5229,39.3994,39.49,100488.0
2019-09-19 15:40:00,47.92,47.96,47.82,47.83,153974.0,39.4817,39.5147,39.3994,39.4076,153974.0
2019-09-19 15:50:00,47.84,47.93,47.79,47.86,400331.0,39.4158,39.49,39.3746,39.4323,400331.0
2019-09-20 09:30:00,48.02,48.02,47.83,47.84,998145.0,39.5641,39.5641,39.4076,39.4158,998145.0
2019-09-20 09:40:00,47.86,48.0,47.68,47.68,47642.0,39.4323,39.5477,39.284,39.284,47642.0
2019-09-20 09:50:00,47.68,47.89,47.68,47.83,77513.0,39.284,39.457,39.284,39.4076,77513.0
2019-09-20 10:00:00,47.84,47.89,47.79,47.86,76368.0,39.4158,39.457,39.3746,39.4323,76368.0
2019-09-20 10:10:00,47.86,47.89,47.78,47.84,61926.0,39.4323,39.457,39.3664,39.4158,61926.0
2019-09-20 10:20:00,47.84,47.91,47.81,47.86,80038.0,39.4158,39.4735,39.3911,39.4323,80038.0
2019-09-20 10:30:00,47.87,47.91,47.77,47.8,56209.0,39.4405,39.4735,39.3582,39.3829,56209.0
2019-09-20 10:40:00,47.8,47.85,47.74,47.83,70958.0,39.3829,39.4241,39.3334,39.4076,70958.0
2019-09-20 10:50:00,47.83,47.83,47.69,47.79,126948.0,39.4076,39.4076,39.2922,39.3746,126948.0
2019-09-20 11:00:00,47.78,47.86,47.77,47.83,58697.0,39.3664,39.4323,39.3582,39.4076,58697.0
2019-09-20 11:10:00,47.83,47.87,47.81,47.84,79521.0,39.4076,39.4405,39.3911,39.4158,79521.0
2019-09-20 11:20:00,47.85,47.93,47.84,47.9,45577.0,39.4241,39.49,39.4158,39.4653,45577.0
2019-09-20 11:30:00,47.89,47.91,47.86,47.87,49874.0,39.457,39.4735,39.4323,39.4405,49874.0
2019-09-20 11:40:00,47.87,47.89,47.84,47.87,76855.0,39.4405,39.457,39.4158,39.4405,76855.0
2019-09-20 11:50:00,47.86,47.94,47.86,47.92,57911.0,39.4323,39.4982,39.4323,39.4817,57911.0
2019-09-20 12:00:00,47.92,47.94,47.79,47.81,60419.0,39.4817,39.4982,39.3746,39.3911,60419.0
2019-09-20 12:10:00,47.81,47.88,47.8,47.86,61102.0,39.3911,39.4488,39.3829,39.4323,61102.0
2019-09-20 12:20:00,47.87,47.89,47.82,47.85,52989.0,39.4405,39.457,39.3994,39.4241,52989.0
2019-09-20 12:30:00,47.85,47.89,47.83,47.85,47730.0,39.4241,39.457,39.4076,39.4241,47730.0
2019-09-20 12:40:00,47.84,47.85,47.75,47.78,44019.0,39.4158,39.4241,39.3417,39.3664,44019.0
2019-09-20 12:50:00,47.78,47.81,47.73,47.75,55408.0,39.3664,39.3911,39.3252,39.3417,55408.0
2019-09-20 13:00:00,47.76,47.77,47.66,47.7,64364.0,39.3499,39.3582,39.2675,39.3005,64364.0
2019-09-20 13:10:00,47.7,47.71,47.23,47.48,205022.0,39.3005,39.3087,38.9132,39.1192,205022.0
2019-09-20 13:20:00,47.48,47.58,47.37,47.5,161793.0,39.1192,39.2016,39.0286,39.1357,161793.0
2019-09-20 13:30:00,47.5,47.5,47.42,47.5,95746.0,39.1357,39.1357,39.0698,39.1357,95746.0
2019-09-20 13:40:00,47.5,47.54,47.48,47.49,112617.0,39.1357,39.1687,39.1192,39.1275,112617.0
2019-09-20 13:50:00,47.49,47.51,47.39,47.48,81957.0,39.1275,39.1439,39.0451,39.1192,81957.0
2019-09-20 14:00:00,47.5,47.61,47.49,47.55,85493.0,39.1357,39.2263,39.1275,39.1769,85493.0
2019-09-20 14:10:00,47.55,47.67,47.54,47.65,70918.0,39.1769,39.2758,39.1687,39.2593,70918.0
2019-09-20 14:20:00,47.65,47.69,47.62,47.68,74090.0,39.2593,39.2922,39.2346,39.284,74090.0
2019-09-20 14:30:00,47.67,47.74,47.66,47.69,86278.0,39.2758,39.3334,39.2675,39.2922,86278.0
2019-09-20 14:40:00,47.68,47.72,47.67,47.7,83643.0,39.284,39.317,39.2758,39.3005,83643.0
2019-09-20 14:50:00,47.7,47.7,47.57,47.6,121471.0,39.3005,39.3005,39.1934,39.2181,121471.0
2019-09-20 15:00:00,47.59,47.61,47.53,47.54,114171.0,39.2099,39.2263,39.1604,39.1687,114171.0
2019-09-20 15:10:00,47.54,47.55,47.42,47.45,207318.0,39.1687,39.1769,39.0698,39.0945,207318.0
2019-09-20 15:20:00,47.45,47.46,47.3,47.34,273477.0,39.0945,39.1027,38.9709,39.0039,273477.0
2019-09-20 15:30:00,47.34,47.57,47.33,47.47,294876.0,39.0039,39.1934,38.9956,39.111,294876.0
2019-09-20 15:40:00,47.48,47.48,47.33,47.4,551961.0,39.1192,39.1192,38.9956,39.0533,551961.0
2019-09-20 15:50:00,47.4,47.54,47.39,47.43,1494970.0,39.0533,39.1687,39.0451,39.078,1494970.0
2019-09-23 09:30:00,46.92,47.57,46.91,47.49,146237.0,38.6578,39.1934,38.6496,39.1275,146237.0
2019-09-23 09:40:00,47.48,47.72,47.48,47.62,51090.0,39.1192,39.317,39.1192,39.2346,51090.0
2019-09-23 09:50:00,47.63,47.64,47.44,47.44,63405.0,39.2428,39.251,39.0863,39.0863,63405.0
2019-09-23 10:00:00,47.43,47.5,47.4,47.47,77075.0,39.078,39.1357,39.0533,39.111,77075.0
2019-09-23 10:10:00,47.47,47.47,47.32,47.45,66056.0,39.111,39.111,38.9874,39.0945,66056.0
2019-09-23 10:20:00,47.46,47.51,47.42,47.5,81407.0,39.1027,39.1439,39.0698,39.1357,81407.0
2019-09-23 10:30:00,47.5,47.57,47.49,47.5,94340.0,39.1357,39.1934,39.1275,39.1357,94340.0
2019-09-23 10:40:00,47.5,47.52,47.42,47.45,83638.0,39.1357,39.1522,39.0698,39.0945,83638.0
2019-09-23 10:50:00,47.44,47.51,47.42,47.47,77870.0,39.0863,39.1439,39.0698,39.111,77870.0
2019-09-23 11:00:00,47.47,47.61,47.47,47.55,66874.0,39.111,39.2263,39.111,39.1769,66874.0
2019-09-23 11:10:00,47.55,47.67,47.54,47.66,68031.0,39.1769,39.2758,39.1687,39.2675,68031.0
2019-09-23 11:20:00,47.66,47.68,47.61,47.67,39937.0,39.2675,39.284,39.2263,39.2758,39937.0
2019-09-23 11:30:00,47.68,47.75,47.67,47.73,47580.0,39.284,39.3417,39.2758,39.3252,47580.0
2019-09-23 11:40:00,47.73,47.81,47.71,47.81,71653.0,39.3252,39.3911,39.3087,39.3911,71653.0
2019-09-23 11:50:00,47.8,47.81,47.75,47.79,44084.0,39.3829,39.3911,39.3417,39.3746,44084.0
2019-09-23 12:00:00,47.8,47.81,47.74,47.8,39528.0,39.3829,39.3911,39.3334,39.3829,39528.0
2019-09-23 12:10:00,47.8,47.85,47.77,47.84,41270.0,39.3829,39.4241,39.3582,39.4158,41270.0
2019-09-23 12:20:00,47.83,47.88,47.83,47.86,31828.0,39.4076,39.4488,39.4076,39.4323,31828.0
2019-09-23 12:30:00,47.86,47.89,47.83,47.87,32392.0,39.4323,39.457,39.4076,39.4405,32392.0
2019-09-23 12:40:00,47.87,47.89,47.83,47.85,31657.0,39.4405,39.457,39.4076,39.4241,31657.0
2019-09-23 12:50:00,47.84,47.84,47.76,47.8,45481.0,39.4158,39.4158,39.3499,39.3829,45481.0
2019-09-23 13:00:00,47.8,47.89,47.79,47.88,63859.0,39.3829,39.457,39.3746,39.4488,63859.0
2019-09-23 13:10:00,47.88,47.92,47.85,47.86,48519.0,39.4488,39.4817,39.4241,39.4323,48519.0
2019-09-23 13:20:00,47.86,47.88,47.81,47.82,45935.0,39.4323,39.4488,39.3911,39.3994,45935.0
2019-09-23 13:30:00,47.82,47.88,47.81,47.83,41149.0,39.3994,39.4488,39.3911,39.4076,41149.0
2019-09-23 13:40:00,47.83,47.88,47.82,47.88,43212.0,39.4076,39.4488,39.3994,39.4488,43212.0
2019-09-23 13:50:00,47.87,47.9,47.87,47.87,38307.0,39.4405,39.4653,39.4405,39.4405,38307.0
2019-09-23 14:00:00,47.88,47.88,47.83,47.85,34542.0,39.4488,39.4488,39.4076,39.4241,34542.0
2019-09-23 14:10:00,47.85,47.88,47.8,47.8,39195.0,39.4241,39.4488,39.3829,39.3829,39195.0
2019-09-23 14:20:00,47.81,47.82,47.78,47.82,32203.0,39.3911,39.3994,39.3664,39.3994,32203.0
2019-09-23 14:30:00,47.81,47.84,47.78,47.79,36280.0,39.3911,39.4158,39.3664,39.3746,36280.0
2019-09-23 14:40:00,47.79,47.84,47.78,47.81,31285.0,39.3746,39.4158,39.3664,39.3911,31285.0
2019-09-23 14:50:00,47.81,47.85,47.76,47.85,39968.0,39.3911,39.4241,39.3499,39.4241,39968.0
2019-09-23 15:00:00,47.85,47.92,47.84,47.88,55012.0,39.4241,39.4817,39.4158,39.4488,55012.0
2019-09-23 15:10:00,47.88,47.9,47.86,47.86,40673.0,39.4488,39.4653,39.4323,39.4323,40673.0
2019-09-23 15:20:00,47.86,47.9,47.85,47.88,72336.0,39.4323,39.4653,39.4241,39.4488,72336.0
2019-09-23 15:30:00,47.88,47.89,47.78,47.83,104495.0,39.4488,39.457,39.3664,39.4076,104495.0
2019-09-23 15:40:00,47.84,47.9,47.83,47.86,202626.0,39.4158,39.4653,39.4076,39.4323,202626.0
2019-09-23 15:50:00,47.86,47.88,47.74,47.76,605457.0,39.4323,39.4488,39.3334,39.3499,605457.0
2019-09-24 09:30:00,47.87,47.95,47.74,47.94,97121.0,39.4405,39.5065,39.3334,39.4982,97121.0
2019-09-24 09:40:00,47.95,47.95,47.78,47.84,68504.0,39.5065,39.5065,39.3664,39.4158,68504.0
2019-09-24 09:50:00,47.84,47.87,47.76,47.77,65019.0,39.4158,39.4405,39.3499,39.3582,65019.0
2019-09-24 10:00:00,47.77,47.77,47.57,47.61,83792.0,39.3582,39.3582,39.1934,39.2263,83792.0
2019-09-24 10:10:00,47.61,47.74,47.6,47.68,85123.0,39.2263,39.3334,39.2181,39.284,85123.0
2019-09-24 10:20:00,47.69,47.74,47.59,47.66,144950.0,39.2922,39.3334,39.2099,39.2675,144950.0
2019-09-24 10:30:00,47.66,47.79,47.66,47.7,72152.0,39.2675,39.3746,39.2675,39.3005,72152.0
2019-09-24 10:40:00,47.7,47.74,47.65,47.68,45377.0,39.3005,39.3334,39.2593,39.284,45377.0
2019-09-24 10:50:00,47.68,47.71,47.63,47.64,78525.0,39.284,39.3087,39.2428,39.251,78525.0
2019-09-24 11:00:00,47.63,47.65,47.54,47.57,71302.0,39.2428,39.2593,39.1687,39.1934,71302.0
2019-09-24 11:10:00,47.55,47.63,47.55,47.62,39440.0,39.1769,39.2428,39.1769,39.2346,39440.0
2019-09-24 11:20:00,47.62,47.69,47.6,47.64,38972.0,39.2346,39.2922,39.2181,39.251,38972.0
2019-09-24 11:30:00,47.64,47.66,47.52,47.55,82192.0,39.251,39.2675,39.1522,39.1769,82192.0
2019-09-24 11:40:00,47.56,47.66,47.53,47.64,58503.0,39.1851,39.2675,39.1604,39.251,58503.0
2019-09-24 11:50:00,47.65,47.65,47.58,47.61,31476.0,39.2593,39.2593,39.2016,39.2263,31476.0
2019-09-24 12:00:00,47.61,47.72,47.6,47.71,31936.0,39.2263,39.317,39.2181,39.3087,31936.0
2019-09-24 12:10:00,47.7,47.7,47.54,47.54,55277.0,39.3005,39.3005,39.1687,39.1687,55277.0
2019-09-24 12:20:00,47.54,47.57,47.43,47.52,71955.0,39.1687,39.1934,39.078,39.1522,71955.0
2019-09-24 12:30:00,47.51,47.52,47.34,47.37,177881.0,39.1439,39.1522,39.0039,39.0286,177881.0
2019-09-24 12:40:00,47.38,47.38,47.29,47.32,77903.0,39.0368,39.0368,38.9627,38.9874,77903.0
2019-09-24 12:50:00,47.31,47.31,47.18,47.2,218913.0,38.9792,38.9792,38.8721,38.8885,218913.0
2019-09-24 13:00:00,47.2,47.3,47.17,47.25,101219.0,38.8885,38.9709,38.8638,38.9297,101219.0
2019-09-24 13:10:00,47.24,47.26,47.16,47.19,62091.0,38.9215,38.938,38.8556,38.8803,62091.0
2019-09-24 13:20:00,47.19,47.23,47.13,47.17,55935.0,38.8803,38.9132,38.8309,38.8638,55935.0
2019-09-24 13:30:00,47.17,47.27,47.14,47.2,105894.0,38.8638,38.9462,38.8391,38.8885,105894.0
2019-09-24 13:40:00,47.2,47.25,47.18,47.23,57307.0,38.8885,38.9297,38.8721,38.9132,57307.0
2019-09-24 13:50:00,47.23,47.28,47.2,47.21,63505.0,38.9132,38.9544,38.8885,38.8968,63505.0
2019-09-24 14:00:00,47.21,47.21,47.12,47.13,63396.0,38.8968,38.8968,38.8226,38.8309,63396.0
2019-09-24 14:10:00,47.12,47.48,47.11,47.39,145411.0,38.8226,39.1192,38.8144,39.0451,145411.0
2019-09-24 14:20:00,47.4,47.4,47.31,47.36,76351.0,39.0533,39.0533,38.9792,39.0204,76351.0
2019-09-24 14:30:00,47.37,47.43,47.26,47.29,97731.0,39.0286,39.078,38.938,38.9627,97731.0
2019-09-24 14:40:00,47.29,47.32,47.18,47.23,76055.0,38.9627,38.9874,38.8721,38.9132,76055.0
2019-09-24 14:50:00,47.23,47.31,47.19,47.22,97083.0,38.9132,38.9792,38.8803,38.905,97083.0
2019-09-24 15:00:00,47.22,47.22,47.14,47.19,100339.0,38.905,38.905,38.8391,38.8803,100339.0
2019-09-24 15:10:00,47.19,47.23,47.15,47.18,121478.0,38.8803,38.9132,38.8473,38.8721,121478.0
2019-09-24 15:20:00,47.17,47.18,47.06,47.12,70520.0,38.8638,38.8721,38.7732,38.8226,70520.0
2019-09-24 15:30:00,47.11,47.17,47.08,47.16,152703.0,38.8144,38.8638,38.7897,38.8556,152703.0
2019-09-24 15:40:00,47.16,47.34,47.16,47.33,220265.0,38.8556,39.0039,38.8556,38.9956,220265.0
2019-09-24 15:50:00,47.32,47.36,47.25,47.34,574688.0,38.9874,39.0204,38.9297,39.0039,574688.0
2019-09-25 09:30:00,47.33,47.71,47.21,47.65,79317.0,38.9956,39.3087,38.8968,39.2593,79317.0
2019-09-25 09:40:00,47.65,47.67,47.46,47.56,36049.0,39.2593,39.2758,39.1027,39.1851,36049.0
2019-09-25 09:50:00,47.56,47.56,47.37,47.38,46362.0,39.1851,39.1851,39.0286,39.0368,46362.0
2019-09-25 10:00:00,47.39,47.49,47.22,47.45,90124.0,39.0451,39.1275,38.905,39.0945,90124.0
2019-09-25 10:10:00,47.46,47.49,47.36,47.4,50083.0,39.1027,39.1275,39.0204,39.0533,50083.0
2019-09-25 10:20:00,47.39,47.48,47.35,47.41,34168.0,39.0451,39.1192,39.0121,39.0616,34168.0
2019-09-25 10:30:00,47.41,47.46,47.33,47.37,84019.0,39.0616,39.1027,38.9956,39.0286,84019.0
2019-09-25 10:40:00,47.39,47.44,47.32,47.41,57306.0,39.0451,39.0863,38.9874,39.0616,57306.0
2019-09-25 10:50:00,47.41,47.59,47.38,47.52,89024.0,39.0616,39.2099,39.0368,39.1522,89024.0
2019-09-25 11:00:00,47.53,47.53,47.44,47.46,70822.0,39.1604,39.1604,39.0863,39.1027,70822.0
2019-09-25 11:10:00,47.46,47.51,47.41,47.46,79809.0,39.1027,39.1439,39.0616,39.1027,79809.0
2019-09-25 11:20:00,47.47,47.53,47.45,47.47,79925.0,39.111,39.1604,39.0945,39.111,79925.0
2019-09-25 11:30:00,47.46,47.53,47.45,47.5,58437.0,39.1027,39.1604,39.0945,39.1357,58437.0
2019-09-25 11:40:00,47.5,47.53,47.42,47.43,47004.0,39.1357,39.1604,39.0698,39.078,47004.0
2019-09-25 11:50:00,47.43,47.48,47.4,47.48,52032.0,39.078,39.1192,39.0533,39.1192,52032.0
2019-09-25 12:00:00,47.49,47.55,47.45,47.52,151739.0,39.1275,39.1769,39.0945,39.1522,151739.0
2019-09-25 12:10:00,47.52,47.54,47.46,47.49,44930.0,39.1522,39.1687,39.1027,39.1275,44930.0
2019-09-25 12:20:00,47.49,47.53,47.47,47.51,42767.0,39.1275,39.1604,39.111,39.1439,42767.0
2019-09-25 12:30:00,47.5,47.53,47.46,47.47,22840.0,39.1357,39.1604,39.1027,39.111,22840.0
2019-09-25 12:40:00,47.47,47.49,47.45,47.48,97073.0,39.111,39.1275,39.0945,39.1192,97073.0
2019-09-25 12:50:00,47.47,47.51,47.44,47.45,42049.0,39.111,39.1439,39.0863,39.0945,42049.0
2019-09-25 13:00:00,47.46,47.57,47.45,47.56,25486.0,39.1027,39.1934,39.0945,39.1851,25486.0
2019-09-25 13:10:00,47.56,47.58,47.53,47.54,22977.0,39.1851,39.2016,39.1604,39.1687,22977.0
2019-09-25 13:20:00,47.54,47.57,47.53,47.55,18508.0,39.1687,39.1934,39.1604,39.1769,18508.0
2019-09-25 13:30:00,47.57,47.6,47.54,47.55,28701.0,39.1934,39.2181,39.1687,39.1769,28701.0
2019-09-25 13:40:00,47.55,47.57,47.51,47.53,28159.0,39.1769,39.1934,39.1439,39.1604,28159.0
2019-09-25 13:50:00,47.53,47.53,47.46,47.48,91448.0,39.1604,39.1604,39.1027,39.1192,91448.0
2019-09-25 14:00:00,47.48,47.55,47.47,47.5,63013.0,39.1192,39.1769,39.111,39.1357,63013.0
2019-09-25 14:10:00,47.5,47.52,47.48,47.49,31898.0,39.1357,39.1522,39.1192,39.1275,31898.0
2019-09-25 14:20:00,47.49,47.51,47.45,47.5,45390.0,39.1275,39.1439,39.0945,39.1357,45390.0
2019-09-25 14:30:00,47.49,47.53,47.47,47.5,75328.0,39.1275,39.1604,39.111,39.1357,75328.0
2019-09-25 14:40:00,47.5,47.58,47.49,47.57,68829.0,39.1357,39.2016,39.1275,39.1934,68829.0
2019-09-25 14:50:00,47.58,47.58,47.48,47.51,76582.0,39.2016,39.2016,39.1192,39.1439,76582.0
2019-09-25 15:00:00,47.51,47.51,47.43,47.48,56235.0,39.1439,39.1439,39.078,39.1192,56235.0
2019-09-25 15:10:00,47.49,47.5,47.45,47.48,63651.0,39.1275,39.1357,39.0945,39.1192,63651.0
2019-09-25 15:20:00,47.48,47.49,47.44,47.48,112560.0,39.1192,39.1275,39.0863,39.1192,112560.0
2019-09-25 15:30:00,47.48,47.51,47.45,47.48,107262.0,39.1192,39.1439,39.0945,39.1192,107262.0
2019-09-25 15:40:00,47.47,47.51,47.47,47.5,122912.0,39.111,39.1439,39.111,39.1357,122912.0
2019-09-25 15:50:00,47.49,47.55,47.36,47.37,460647.0,39.1275,39.1769,39.0204,39.0286,460647.0
2019-09-26 09:30:00,47.37,47.42,46.95,46.97,112887.0,39.0286,39.0698,38.6826,38.699,112887.0
2019-09-26 09:40:00,46.95,47.22,46.95,47.18,56407.0,38.6826,38.905,38.6826,38.8721,56407.0
2019-09-26 09:50:00,47.17,47.2,47.12,47.15,59249.0,38.8638,38.8885,38.8226,38.8473,59249.0
2019-09-26 10:00:00,47.15,47.22,47.11,47.12,52863.0,38.8473,38.905,38.8144,38.8226,52863.0
2019-09-26 10:10:00,47.12,47.15,46.95,46.96,51944.0,38.8226,38.8473,38.6826,38.6908,51944.0
2019-09-26 10:20:00,46.95,47.01,46.92,47.0,34560.0,38.6826,38.732,38.6578,38.7237,34560.0
2019-09-26 10:30:00,47.01,47.03,46.95,47.03,35552.0,38.732,38.7485,38.6826,38.7485,35552.0
2019-09-26 10:40:00,47.03,47.04,46.95,46.98,69995.0,38.7485,38.7567,38.6826,38.7073,69995.0
2019-09-26 10:50:00,46.97,47.01,46.87,46.97,76821.0,38.699,38.732,38.6166,38.699,76821.0
2019-09-26 11:00:00,46.96,47.0,46.83,46.97,48455.0,38.6908,38.7237,38.5837,38.699,48455.0
2019-09-26 11:10:00,46.97,47.0,46.86,46.89,35992.0,38.699,38.7237,38.6084,38.6331,35992.0
2019-09-26 11:20:00,46.89,46.9,46.79,46.88,47555.0,38.6331,38.6414,38.5507,38.6249,47555.0
2019-09-26 11:30:00,46.88,46.95,46.83,46.93,26098.0,38.6249,38.6826,38.5837,38.6661,26098.0
2019-09-26 11:40:00,46.93,46.96,46.9,46.91,38414.0,38.6661,38.6908,38.6414,38.6496,38414.0
2019-09-26 11:50:00,46.91,46.96,46.86,46.94,38751.0,38.6496,38.6908,38.6084,38.6743,38751.0
2019-09-26 12:00:00,46.95,47.04,46.9,47.03,31478.0,38.6826,38.7567,38.6414,38.7485,31478.0
2019-09-26 12:10:00,47.04,47.04,47.0,47.03,21803.0,38.7567,38.7567,38.7237,38.7485,21803.0
2019-09-26 12:20:00,47.02,47.14,47.0,47.12,39790.0,38.7402,38.8391,38.7237,38.8226,39790.0
2019-09-26 12:30:00,47.12,47.22,47.12,47.22,28211.0,38.8226,38.905,38.8226,38.905,28211.0
2019-09-26 12:40:00,47.22,47.23,47.18,47.22,29063.0,38.905,38.9132,38.8721,38.905,29063.0
2019-09-26 12:50:00,47.21,47.24,47.15,47.21,28419.0,38.8968,38.9215,38.8473,38.8968,28419.0
2019-09-26 13:00:00,47.23,47.23,47.16,47.17,29993.0,38.9132,38.9132,38.8556,38.8638,29993.0
2019-09-26 13:10:00,47.18,47.18,47.1,47.12,38075.0,38.8721,38.8721,38.8061,38.8226,38075.0
2019-09-26 13:20:00,47.1,47.1,47.0,47.01,49020.0,38.8061,38.8061,38.7237,38.732,49020.0
2019-09-26 13:30:00,47.02,47.09,47.0,47.08,51578.0,38.7402,38.7979,38.7237,38.7897,51578.0
2019-09-26 13:40:00,47.08,47.12,47.04,47.07,55572.0,38.7897,38.8226,38.7567,38.7814,55572.0
2019-09-26 13:50:00,47.07,47.1,47.03,47.09,48598.0,38.7814,38.8061,38.7485,38.7979,48598.0
2019-09-26 14:00:00,47.1,47.15,47.06,47.13,43613.0,38.8061,38.8473,38.7732,38.8309,43613.0
2019-09-26 14:10:00,47.14,47.15,47.08,47.1,35815.0,38.8391,38.8473,38.7897,38.8061,35815.0
2019-09-26 14:20:00,47.11,47.13,47.06,47.09,38304.0,38.8144,38.8309,38.7732,38.7979,38304.0
2019-09-26 14:30:00,47.09,47.11,47.06,47.08,52883.0,38.7979,38.8144,38.7732,38.7897,52883.0
2019-09-26 14:40:00,47.08,47.1,47.04,47.08,44750.0,38.7897,38.8061,38.7567,38.7897,44750.0
2019-09-26 14:50:00,47.07,47.11,47.04,47.11,72414.0,38.7814,38.8144,38.7567,38.8144,72414.0
2019-09-26 15:00:00,47.11,47.17,47.09,47.17,91024.0,38.8144,38.8638,38.7979,38.8638,91024.0
2019-09-26 15:10:00,47.16,47.2,47.13,47.18,64705.0,38.8556,38.8885,38.8309,38.8721,64705.0
2019-09-26 15:20:00,47.18,47.24,47.13,47.21,113513.0,38.8721,38.9215,38.8309,38.8968,113513.0
2019-09-26 15:30:00,47.22,47.33,47.2,47.28,139624.0,38.905,38.9956,38.8885,38.9544,139624.0
2019-09-26 15:40:00,47.28,47.29,47.22,47.23,168617.0,38.9544,38.9627,38.905,38.9132,168617.0
2019-09-26 15:50:00,47.23,47.23,47.06,47.1,679279.0,38.9132,38.9132,38.7732,38.8061,679279.0
2019-09-27 09:30:00,47.58,47.61,47.35,47.5,102153.0,39.2016,39.2263,39.0121,39.1357,102153.0
2019-09-27 09:40:00,47.5,47.65,47.44,47.63,87485.0,39.1357,39.2593,39.0863,39.2428,87485.0
2019-09-27 09:50:00,47.64,47.67,47.55,47.61,80500.0,39.251,39.2758,39.1769,39.2263,80500.0
2019-09-27 10:00:00,47.6,47.67,47.36,47.43,65210.0,39.2181,39.2758,39.0204,39.078,65210.0
2019-09-27 10:10:00,47.43,47.5,47.39,47.41,43492.0,39.078,39.1357,39.0451,39.0616,43492.0
2019-09-27 10:20:00,47.41,47.52,47.37,47.5,48727.0,39.0616,39.1522,39.0286,39.1357,48727.0
2019-09-27 10:30:00,47.5,47.53,47.45,47.48,30147.0,39.1357,39.1604,39.0945,39.1192,30147.0
2019-09-27 10:40:00,47.48,47.5,47.4,47.4,46495.0,39.1192,39.1357,39.0533,39.0533,46495.0
2019-09-27 10:50:00,47.4,47.49,47.38,47.47,37101.0,39.0533,39.1275,39.0368,39.111,37101.0
2019-09-27 11:00:00,47.46,47.5,47.42,47.48,37733.0,39.1027,39.1357,39.0698,39.1192,37733.0
2019-09-27 11:10:00,47.49,47.54,47.44,47.44,35721.0,39.1275,39.1687,39.0863,39.0863,35721.0
2019-09-27 11:20:00,47.45,47.48,47.43,47.46,32515.0,39.0945,39.1192,39.078,39.1027,32515.0
2019-09-27 11:30:00,47.46,47.52,47.14,47.23,84975.0,39.1027,39.1522,38.8391,38.9132,84975.0
2019-09-27 11:40:00,47.22,47.34,47.17,47.31,36651.0,38.905,39.0039,38.8638,38.9792,36651.0
2019-09-27 11:50:00,47.29,47.46,47.27,47.38,56796.0,38.9627,39.1027,38.9462,39.0368,56796.0
2019-09-27 12:00:00,47.38,47.39,47.32,47.34,46121.0,39.0368,39.0451,38.9874,39.0039,46121.0
2019-09-27 12:10:00,47.35,47.41,47.26,47.27,41374.0,39.0121,39.0616,38.938,38.9462,41374.0
2019-09-27 12:20:00,47.26,47.38,47.26,47.36,28388.0,38.938,39.0368,38.938,39.0204,28388.0
2019-09-27 12:30:00,47.36,47.4,47.31,47.39,27184.0,39.0204,39.0533,38.9792,39.0451,27184.0
2019-09-27 12:40:00,47.39,47.42,47.28,47.29,43548.0,39.0451,39.0698,38.9544,38.9627,43548.0
2019-09-27 12:50:00,47.28,47.35,47.24,47.27,44092.0,38.9544,39.0121,38.9215,38.9462,44092.0
2019-09-27 13:00:00,47.26,47.35,47.21,47.33,58408.0,38.938,39.0121,38.8968,38.9956,58408.0
2019-09-27 13:10:00,47.33,47.35,47.29,47.32,32027.0,38.9956,39.0121,38.9627,38.9874,32027.0
2019-09-27 13:20:00,47.32,47.35,47.23,47.29,53384.0,38.9874,39.0121,38.9132,38.9627,53384.0
2019-09-27 13:30:00,47.29,47.29,47.2,47.25,48380.0,38.9627,38.9627,38.8885,38.9297,48380.0
2019-09-27 13:40:00,47.24,47.29,47.21,47.22,53197.0,38.9215,38.9627,38.8968,38.905,53197.0
2019-09-27 13:50:00,47.21,47.26,47.16,47.25,53900.0,38.8968,38.938,38.8556,38.9297,53900.0
2019-09-27 14:00:00,47.27,47.28,47.17,47.18,63051.0,38.9462,38.9544,38.8638,38.8721,63051.0
2019-09-27 14:10:00,47.17,47.26,47.16,47.26,38844.0,38.8638,38.938,38.8556,38.938,38844.0
2019-09-27 14:20:00,47.26,47.28,47.2,47.21,49028.0,38.938,38.9544,38.8885,38.8968,49028.0
2019-09-27 14:30:00,47.21,47.23,47.17,47.19,49373.0,38.8968,38.9132,38.8638,38.8803,49373.0
2019-09-27 14:40:00,47.19,47.22,47.16,47.16,46442.0,38.8803,38.905,38.8556,38.8556,46442.0
2019-09-27 14:50:00,47.16,47.2,47.12,47.18,69205.0,38.8556,38.8885,38.8226,38.8721,69205.0
2019-09-27 15:00:00,47.17,47.23,47.14,47.18,64579.0,38.8638,38.9132,38.8391,38.8721,64579.0
2019-09-27 15:10:00,47.19,47.28,47.18,47.26,72007.0,38.8803,38.9544,38.8721,38.938,72007.0
2019-09-27 15:20:00,47.26,47.3,47.23,47.25,70223.0,38.938,38.9709,38.9132,38.9297,70223.0
2019-09-27 15:30:00,47.24,47.3,47.23,47.29,114265.0,38.9215,38.9709,38.9132,38.9627,114265.0
2019-09-27 15:40:00,47.28,47.36,47.25,47.25,143718.0,38.9544,39.0204,38.9297,38.9297,143718.0
2019-09-27 15:50:00,47.26,47.37,47.22,47.37,419222.0,38.938,39.0286,38.905,39.0286,419222.0
2019-09-30 09:30:00,47.54,47.62,47.44,47.56,71506.0,39.1687,39.2346,39.0863,39.1851,71506.0
2019-09-30 09:40:00,47.56,47.56,47.31,47.35,31465.0,39.1851,39.1851,38.9792,39.0121,31465.0
2019-09-30 09:50:00,47.36,47.37,47.21,47.25,43938.0,39.0204,39.0286,38.8968,38.9297,43938.0
2019-09-30 10:00:00,47.25,47.29,47.17,47.21,52648.0,38.9297,38.9627,38.8638,38.8968,52648.0
2019-09-30 10:10:00,47.2,47.23,47.13,47.17,44486.0,38.8885,38.9132,38.8309,38.8638,44486.0
2019-09-30 10:20:00,47.17,47.18,47.05,47.05,51794.0,38.8638,38.8721,38.7649,38.7649,51794.0
2019-09-30 10:30:00,47.06,47.11,47.02,47.06,79412.0,38.7732,38.8144,38.7402,38.7732,79412.0
2019-09-30 10:40:00,47.07,47.09,46.95,47.03,63196.0,38.7814,38.7979,38.6826,38.7485,63196.0
2019-09-30 10:50:00,47.03,47.18,47.01,47.14,43890.0,38.7485,38.8721,38.732,38.8391,43890.0
2019-09-30 11:00:00,47.14,47.17,47.02,47.07,73096.0,38.8391,38.8638,38.7402,38.7814,73096.0
2019-09-30 11:10:00,47.07,47.14,47.04,47.08,75751.0,38.7814,38.8391,38.7567,38.7897,75751.0
2019-09-30 11:20:00,47.08,47.2,47.07,47.18,67215.0,38.7897,38.8885,38.7814,38.8721,67215.0
2019-09-30 11:30:00,47.19,47.2,47.11,47.11,37372.0,38.8803,38.8885,38.8144,38.8144,37372.0
2019-09-30 11:40:00,47.11,47.15,47.04,47.04,58597.0,38.8144,38.8473,38.7567,38.7567,58597.0
2019-09-30 11:50:00,47.04,47.14,47.03,47.14,45306.0,38.7567,38.8391,38.7485,38.8391,45306.0
2019-09-30 12:00:00,47.14,47.17,47.09,47.13,55826.0,38.8391,38.8638,38.7979,38.8309,55826.0
2019-09-30 12:10:00,47.13,47.15,47.11,47.13,31627.0,38.8309,38.8473,38.8144,38.8309,31627.0
2019-09-30 12:20:00,47.13,47.15,47.11,47.12,34684.0,38.8309,38.8473,38.8144,38.8226,34684.0
2019-09-30 12:30:00,47.12,47.13,47.08,47.09,34289.0,38.8226,38.8309,38.7897,38.7979,34289.0
2019-09-30 12:40:00,47.09,47.1,47.03,47.04,45370.0,38.7979,38.8061,38.7485,38.7567,45370.0
2019-09-30 12:50:00,47.05,47.14,47.03,47.1,54236.0,38.7649,38.8391,38.7485,38.8061,54236.0
2019-09-30 13:00:00,47.1,47.15,47.08,47.14,46577.0,38.8061,38.8473,38.7897,38.8391,46577.0
2019-09-30 13:10:00,47.14,47.18,47.12,47.12,52641.0,38.8391,38.8721,38.8226,38.8226,52641.0
2019-09-30 13:20:00,47.13,47.13,47.06,47.08,45633.0,38.8309,38.8309,38.7732,38.7897,45633.0
2019-09-30 13:30:00,47.08,47.12,47.07,47.11,52733.0,38.7897,38.8226,38.7814,38.8144,52733.0
2019-09-30 13:40:00,47.1,47.14,47.08,47.12,40523.0,38.8061,38.8391,38.7897,38.8226,40523.0
2019-09-30 13:50:00,47.12,47.13,47.06,47.08,49845.0,38.8226,38.8309,38.7732,38.7897,49845.0
2019-09-30 14:00:00,47.08,47.08,47.0,47.04,49814.0,38.7897,38.7897,38.7237,38.7567,49814.0
2019-09-30 14:10:00,47.04,47.05,47.01,47.04,53477.0,38.7567,38.7649,38.732,38.7567,53477.0
2019-09-30 14:20:00,47.04,47.05,47.01,47.02,32962.0,38.7567,38.7649,38.732,38.7402,32962.0
2019-09-30 14:30:00,47.02,47.1,47.0,47.05,39095.0,38.7402,38.8061,38.7237,38.7649,39095.0
2019-09-30 14:40:00,47.05,47.09,47.05,47.08,50394.0,38.7649,38.7979,38.7649,38.7897,50394.0
2019-09-30 14:50:00,47.09,47.14,47.07,47.12,43838.0,38.7979,38.8391,38.7814,38.8226,43838.0
2019-09-30 15:00:00,47.12,47.14,47.06,47.12,72769.0,38.8226,38.8391,38.7732,38.8226,72769.0
2019-09-30 15:10:00,47.13,47.14,47.1,47.12,81024.0,38.8309,38.8391,38.8061,38.8226,81024.0
2019-09-30 15:20:00,47.12,47.18,47.11,47.16,60554.0,38.8226,38.8721,38.8144,38.8556,60554.0
2019-09-30 15:30:00,47.15,47.19,47.13,47.19,110662.0,38.8473,38.8803,38.8309,38.8803,110662.0
2019-09-30 15:40:00,47.19,47.23,47.11,47.15,200608.0,38.8803,38.9132,38.8144,38.8473,200608.0
2019-09-30 15:50:00,47.15,47.25,47.15,47.16,495714.0,38.8473,38.9297,38.8473,38.8556,495714.0
2019-10-01 09:30:00,47.57,47.57,47.37,47.5,77154.0,39.1934,39.1934,39.0286,39.1357,77154.0
2019-10-01 09:40:00,47.5,47.66,47.5,47.62,42606.0,39.1357,39.2675,39.1357,39.2346,42606.0
2019-10-01 09:50:00,47.63,47.65,47.53,47.53,34691.0,39.2428,39.2593,39.1604,39.1604,34691.0
2019-10-01 10:00:00,47.53,47.53,47.05,47.05,88981.0,39.1604,39.1604,38.7649,38.7649,88981.0
2019-10-01 10:10:00,47.04,47.05,46.92,46.94,129617.0,38.7567,38.7649,38.6578,38.6743,129617.0
2019-10-01 10:20:00,46.93,46.98,46.76,46.98,75152.0,38.6661,38.7073,38.526,38.7073,75152.0
2019-10-01 10:30:00,46.96,47.06,46.92,47.03,69891.0,38.6908,38.7732,38.6578,38.7485,69891.0
2019-10-01 10:40:00,47.02,47.03,46.88,46.89,58785.0,38.7402,38.7485,38.6249,38.6331,58785.0
2019-10-01 10:50:00,46.88,46.95,46.81,46.83,42612.0,38.6249,38.6826,38.5672,38.5837,42612.0
2019-10-01 11:00:00,46.82,46.87,46.76,46.86,47983.0,38.5754,38.6166,38.526,38.6084,47983.0
2019-10-01 11:10:00,46.87,46.87,46.73,46.77,81085.0,38.6166,38.6166,38.5013,38.5342,81085.0
2019-10-01 11:20:00,46.77,46.78,46.73,46.76,52270.0,38.5342,38.5425,38.5013,38.526,52270.0
2019-10-01 11:30:00,46.76,46.77,46.64,46.66,47041.0,38.526,38.5342,38.4271,38.4436,47041.0
2019-10-01 11:40:00,46.67,46.67,46.55,46.56,35108.0,38.4519,38.4519,38.353,38.3612,35108.0
2019-10-01 11:50:00,46.57,46.61,46.51,46.54,32560.0,38.3695,38.4024,38.32,38.3447,32560.0
2019-10-01 12:00:00,46.54,46.54,46.48,46.5,29645.0,38.3447,38.3447,38.2953,38.3118,29645.0
2019-10-01 12:10:00,46.5,46.5,46.37,46.42,42113.0,38.3118,38.3118,38.2047,38.2459,42113.0
2019-10-01 12:20:00,46.43,46.45,46.36,46.39,35167.0,38.2541,38.2706,38.1964,38.2212,35167.0
2019-10-01 12:30:00,46.38,46.45,46.37,46.43,24470.0,38.2129,38.2706,38.2047,38.2541,24470.0
2019-10-01 12:40:00,46.44,46.49,46.43,46.48,19216.0,38.2624,38.3036,38.2541,38.2953,19216.0
2019-10-01 12:50:00,46.48,46.49,46.31,46.31,26640.0,38.2953,38.3036,38.1552,38.1552,26640.0
2019-10-01 13:00:00,46.32,46.32,46.2,46.23,38133.0,38.1635,38.1635,38.0646,38.0893,38133.0
2019-10-01 13:10:00,46.22,46.23,46.16,46.16,28823.0,38.0811,38.0893,38.0317,38.0317,28823.0
2019-10-01 13:20:00,46.18,46.21,46.13,46.13,34521.0,38.0481,38.0729,38.0069,38.0069,34521.0
2019-10-01 13:30:00,46.14,46.16,46.09,46.12,43925.0,38.0152,38.0317,37.974,37.9987,43925.0
2019-10-01 13:40:00,46.13,46.19,46.12,46.16,49189.0,38.0069,38.0564,37.9987,38.0317,49189.0
2019-10-01 13:50:00,46.16,46.18,46.11,46.13,59228.0,38.0317,38.0481,37.9905,38.0069,59228.0
2019-10-01 14:00:00,46.12,46.19,46.07,46.07,74608.0,37.9987,38.0564,37.9575,37.9575,74608.0
2019-10-01 14:10:00,46.08,46.18,46.06,46.16,36209.0,37.9658,38.0481,37.9493,38.0317,36209.0
2019-10-01 14:20:00,46.16,46.24,46.16,46.23,69233.0,38.0317,38.0976,38.0317,38.0893,69233.0
2019-10-01 14:30:00,46.22,46.3,46.2,46.22,59859.0,38.0811,38.147,38.0646,38.0811,59859.0
2019-10-01 14:40:00,46.22,46.35,46.21,46.29,155295.0,38.0811,38.1882,38.0729,38.1388,155295.0
2019-10-01 14:50:00,46.29,46.29,46.2,46.22,64651.0,38.1388,38.1388,38.0646,38.0811,64651.0
2019-10-01 15:00:00,46.22,46.34,46.2,46.32,87811.0,38.0811,38.18,38.0646,38.1635,87811.0
2019-10-01 15:10:00,46.31,46.32,46.21,46.24,100514.0,38.1552,38.1635,38.0729,38.0976,100514.0
2019-10-01 15:20:00,46.25,46.32,46.22,46.3,75601.0,38.1058,38.1635,38.0811,38.147,75601.0
2019-10-01 15:30:00,46.3,46.31,46.12,46.14,111619.0,38.147,38.1552,37.9987,38.0152,111619.0
2019-10-01 15:40:00,46.14,46.2,46.07,46.11,181322.0,38.0152,38.0646,37.9575,37.9905,181322.0
2019-10-01 15:50:00,46.11,46.12,46.02,46.05,521700.0,37.9905,37.9987,37.9163,37.941,521700.0
2019-10-02 09:30:00,45.53,45.7,45.2,45.26,136286.0,37.5126,37.6527,37.2407,37.2901,136286.0
2019-10-02 09:40:00,45.22,45.26,45.09,45.1,99791.0,37.2572,37.2901,37.1501,37.1583,99791.0
2019-10-02 09:50:00,45.08,45.13,45.03,45.1,47675.0,37.1418,37.183,37.1006,37.1583,47675.0
2019-10-02 10:00:00,45.11,45.11,44.93,45.07,116188.0,37.1666,37.1666,37.0183,37.1336,116188.0
2019-10-02 10:10:00,45.05,45.13,45.01,45.12,113396.0,37.1171,37.183,37.0842,37.1748,113396.0
2019-10-02 10:20:00,45.12,45.14,44.95,44.99,110814.0,37.1748,37.1913,37.0347,37.0677,110814.0
2019-10-02 10:30:00,44.97,44.97,44.74,44.76,122157.0,37.0512,37.0512,36.8617,36.8782,122157.0
2019-10-02 10:40:00,44.77,44.8,44.68,44.75,118790.0,36.8864,36.9111,36.8123,36.87,118790.0
2019-10-02 10:50:00,44.75,44.82,44.7,44.76,95507.0,36.87,36.9276,36.8288,36.8782,95507.0
2019-10-02 11:00:00,44.75,44.87,44.73,44.81,70318.0,36.87,36.9688,36.8535,36.9194,70318.0
2019-10-02 11:10:00,44.8,44.8,44.55,44.65,644775.0,36.9111,36.9111,36.7052,36.7876,644775.0
2019-10-02 11:20:00,44.65,44.75,44.63,44.69,108898.0,36.7876,36.87,36.7711,36.8205,108898.0
2019-10-02 11:30:00,44.68,44.7,44.5,44.58,65584.0,36.8123,36.8288,36.664,36.7299,65584.0
2019-10-02 11:40:00,44.57,44.63,44.5,44.52,78535.0,36.7216,36.7711,36.664,36.6805,78535.0
2019-10-02 11:50:00,44.52,44.62,44.49,44.58,118823.0,36.6805,36.7628,36.6557,36.7299,118823.0
2019-10-02 12:00:00,44.57,44.6,44.5,44.56,53819.0,36.7216,36.7464,36.664,36.7134,53819.0
2019-10-02 12:10:00,44.55,44.56,44.42,44.46,71202.0,36.7052,36.7134,36.5981,36.631,71202.0
2019-10-02 12:20:00,44.46,44.54,44.42,44.53,78674.0,36.631,36.6969,36.5981,36.6887,78674.0
2019-10-02 12:30:00,44.53,44.54,44.41,44.41,55816.0,36.6887,36.6969,36.5898,36.5898,55816.0
2019-10-02 12:40:00,44.41,44.43,44.35,44.37,71384.0,36.5898,36.6063,36.5404,36.5569,71384.0
2019-10-02 12:50:00,44.36,44.42,44.3,44.42,60358.0,36.5486,36.5981,36.4992,36.5981,60358.0
2019-10-02 13:00:00,44.42,44.51,44.37,44.51,74832.0,36.5981,36.6722,36.5569,36.6722,74832.0
2019-10-02 13:10:00,44.51,44.54,44.46,44.47,147451.0,36.6722,36.6969,36.631,36.6393,147451.0
2019-10-02 13:20:00,44.47,44.59,44.45,44.55,162932.0,36.6393,36.7381,36.6228,36.7052,162932.0
2019-10-02 13:30:00,44.54,44.56,44.47,44.49,57979.0,36.6969,36.7134,36.6393,36.6557,57979.0
2019-10-02 13:40:00,44.49,44.57,44.47,44.48,57687.0,36.6557,36.7216,36.6393,36.6475,57687.0
2019-10-02 13:50:00,44.48,44.55,44.45,44.53,75860.0,36.6475,36.7052,36.6228,36.6887,75860.0
2019-10-02 14:00:00,44.53,44.55,44.45,44.53,111689.0,36.6887,36.7052,36.6228,36.6887,111689.0
2019-10-02 14:10:00,44.54,44.59,44.5,44.58,51650.0,36.6969,36.7381,36.664,36.7299,51650.0
2019-10-02 14:20:00,44.58,44.62,44.55,44.57,76289.0,36.7299,36.7628,36.7052,36.7216,76289.0
2019-10-02 14:30:00,44.57,44.59,44.52,44.57,79282.0,36.7216,36.7381,36.6805,36.7216,79282.0
2019-10-02 14:40:00,44.58,44.72,44.54,44.68,96120.0,36.7299,36.8452,36.6969,36.8123,96120.0
2019-10-02 14:50:00,44.67,44.72,44.65,44.71,151296.0,36.804,36.8452,36.7876,36.837,151296.0
2019-10-02 15:00:00,44.72,44.74,44.65,44.7,92397.0,36.8452,36.8617,36.7876,36.8288,92397.0
2019-10-02 15:10:00,44.7,44.8,44.69,44.75,147743.0,36.8288,36.9111,36.8205,36.87,147743.0
2019-10-02 15:20:00,44.75,44.8,44.68,44.69,228003.0,36.87,36.9111,36.8123,36.8205,228003.0
2019-10-02 15:30:00,44.69,44.7,44.61,44.64,170887.0,36.8205,36.8288,36.7546,36.7793,170887.0
2019-10-02 15:40:00,44.64,44.68,44.49,44.54,223709.0,36.7793,36.8123,36.6557,36.6969,223709.0
2019-10-02 15:50:00,44.54,44.56,44.39,44.4,1156226.0,36.6969,36.7134,36.5733,36.5816,1156226.0
2019-10-03 09:30:00,44.23,44.35,44.14,44.27,104234.0,36.4415,36.5404,36.3674,36.4745,104234.0
2019-10-03 09:40:00,44.26,44.4,44.22,44.39,50222.0,36.4662,36.5816,36.4333,36.5733,50222.0
2019-10-03 09:50:00,44.39,44.53,44.37,44.52,97696.0,36.5733,36.6887,36.5569,36.6805,97696.0
2019-10-03 10:00:00,44.52,44.52,43.67,43.76,173856.0,36.6805,36.6805,35.9801,36.0543,173856.0
2019-10-03 10:10:00,43.75,44.01,43.69,43.96,136858.0,36.046,36.2603,35.9966,36.2191,136858.0
2019-10-03 10:20:00,43.95,44.18,43.92,44.08,128003.0,36.2108,36.4003,36.1861,36.3179,128003.0
2019-10-03 10:30:00,44.08,44.24,44.04,44.13,68099.0,36.3179,36.4498,36.285,36.3591,68099.0
2019-10-03 10:40:00,44.14,44.14,43.97,44.03,164734.0,36.3674,36.3674,36.2273,36.2767,164734.0
2019-10-03 10:50:00,44.05,44.21,43.99,44.19,76333.0,36.2932,36.425,36.2438,36.4086,76333.0
2019-10-03 11:00:00,44.19,44.51,44.15,44.51,179551.0,36.4086,36.6722,36.3756,36.6722,179551.0
2019-10-03 11:10:00,44.49,44.6,44.4,44.55,77827.0,36.6557,36.7464,36.5816,36.7052,77827.0
2019-10-03 11:20:00,44.55,44.57,44.4,44.43,68718.0,36.7052,36.7216,36.5816,36.6063,68718.0
2019-10-03 11:30:00,44.43,44.45,44.22,44.26,62798.0,36.6063,36.6228,36.4333,36.4662,62798.0
2019-10-03 11:40:00,44.25,44.33,44.23,44.27,45221.0,36.458,36.5239,36.4415,36.4745,45221.0
2019-10-03 11:50:00,44.27,44.33,44.23,44.3,52192.0,36.4745,36.5239,36.4415,36.4992,52192.0
2019-10-03 12:00:00,44.3,44.38,44.3,44.31,49560.0,36.4992,36.5651,36.4992,36.5074,49560.0
2019-10-03 12:10:00,44.3,44.36,44.21,44.21,85003.0,36.4992,36.5486,36.425,36.425,85003.0
2019-10-03 12:20:00,44.22,44.35,44.21,44.32,49182.0,36.4333,36.5404,36.425,36.5157,49182.0
2019-10-03 12:30:00,44.32,44.35,44.26,44.34,43258.0,36.5157,36.5404,36.4662,36.5321,43258.0
2019-10-03 12:40:00,44.34,44.39,44.3,44.33,38107.0,36.5321,36.5733,36.4992,36.5239,38107.0
2019-10-03 12:50:00,44.33,44.38,44.28,44.35,42094.0,36.5239,36.5651,36.4827,36.5404,42094.0
2019-10-03 13:00:00,44.36,44.4,44.3,44.3,41037.0,36.5486,36.5816,36.4992,36.4992,41037.0
2019-10-03 13:10:00,44.31,44.36,44.3,44.35,33686.0,36.5074,36.5486,36.4992,36.5404,33686.0
2019-10-03 13:20:00,44.34,44.38,44.31,44.32,38317.0,36.5321,36.5651,36.5074,36.5157,38317.0
2019-10-03 13:30:00,44.32,44.39,44.31,44.37,35349.0,36.5157,36.5733,36.5074,36.5569,35349.0
2019-10-03 13:40:00,44.38,44.48,44.38,44.46,91318.0,36.5651,36.6475,36.5651,36.631,91318.0
2019-10-03 13:50:00,44.46,44.47,44.37,44.41,44855.0,36.631,36.6393,36.5569,36.5898,44855.0
2019-10-03 14:00:00,44.41,44.42,44.3,44.33,45936.0,36.5898,36.5981,36.4992,36.5239,45936.0
2019-10-03 14:10:00,44.32,44.42,44.32,44.37,32575.0,36.5157,36.5981,36.5157,36.5569,32575.0
2019-10-03 14:20:00,44.37,44.47,44.37,44.45,42461.0,36.5569,36.6393,36.5569,36.6228,42461.0
2019-10-03 14:30:00,44.45,44.46,44.34,44.35,47807.0,36.6228,36.631,36.5321,36.5404,47807.0
2019-10-03 14:40:00,44.34,44.4,44.34,44.37,48085.0,36.5321,36.5816,36.5321,36.5569,48085.0
2019-10-03 14:50:00,44.37,44.41,44.3,44.34,58296.0,36.5569,36.5898,36.4992,36.5321,58296.0
2019-10-03 15:00:00,44.34,44.38,44.3,44.37,82766.0,36.5321,36.5651,36.4992,36.5569,82766.0
2019-10-03 15:10:00,44.36,44.4,44.31,44.35,68838.0,36.5486,36.5816,36.5074,36.5404,68838.0
2019-10-03 15:20:00,44.35,44.39,44.31,44.37,81009.0,36.5404,36.5733,36.5074,36.5569,81009.0
2019-10-03 15:30:00,44.37,44.42,44.34,44.41,125652.0,36.5569,36.5981,36.5321,36.5898,125652.0
2019-10-03 15:40:00,44.41,44.44,44.34,44.35,299502.0,36.5898,36.6145,36.5321,36.5404,299502.0
2019-10-03 15:50:00,44.35,44.59,44.32,44.59,805049.0,36.5404,36.7381,36.5157,36.7381,805049.0
2019-10-04 09:30:00,44.58,44.71,44.49,44.5,139718.0,36.7299,36.837,36.6557,36.664,139718.0
2019-10-04 09:40:00,44.49,44.61,44.41,44.58,158041.0,36.6557,36.7546,36.5898,36.7299,158041.0
2019-10-04 09:50:00,44.59,44.6,44.49,44.59,74524.0,36.7381,36.7464,36.6557,36.7381,74524.0
2019-10-04 10:00:00,44.59,44.7,44.53,44.57,100495.0,36.7381,36.8288,36.6887,36.7216,100495.0
2019-10-04 10:10:00,44.57,44.71,44.57,44.67,45189.0,36.7216,36.837,36.7216,36.804,45189.0
2019-10-04 10:20:00,44.69,44.69,44.52,44.55,149181.0,36.8205,36.8205,36.6805,36.7052,149181.0
2019-10-04 10:30:00,44.54,44.62,44.53,44.57,56884.0,36.6969,36.7628,36.6887,36.7216,56884.0
2019-10-04 10:40:00,44.57,44.66,44.55,44.61,47554.0,36.7216,36.7958,36.7052,36.7546,47554.0
2019-10-04 10:50:00,44.6,44.66,44.57,44.58,135191.0,36.7464,36.7958,36.7216,36.7299,135191.0
2019-10-04 11:00:00,44.58,44.64,44.54,44.64,61755.0,36.7299,36.7793,36.6969,36.7793,61755.0
2019-10-04 11:10:00,44.64,44.66,44.61,44.63,151344.0,36.7793,36.7958,36.7546,36.7711,151344.0
2019-10-04 11:20:00,44.64,44.75,44.61,44.73,220630.0,36.7793,36.87,36.7546,36.8535,220630.0
2019-10-04 11:30:00,44.74,44.9,44.74,44.89,53867.0,36.8617,36.9935,36.8617,36.9853,53867.0
2019-10-04 11:40:00,44.89,44.91,44.83,44.87,39118.0,36.9853,37.0018,36.9359,36.9688,39118.0
2019-10-04 11:50:00,44.87,44.93,44.84,44.87,45923.0,36.9688,37.0183,36.9441,36.9688,45923.0
2019-10-04 12:00:00,44.87,44.94,44.87,44.91,16952.0,36.9688,37.0265,36.9688,37.0018,16952.0
2019-10-04 12:10:00,44.91,44.92,44.85,44.87,24005.0,37.0018,37.01,36.9523,36.9688,24005.0
2019-10-04 12:20:00,44.86,44.93,44.85,44.93,16895.0,36.9606,37.0183,36.9523,37.0183,16895.0
2019-10-04 12:30:00,44.92,44.92,44.87,44.88,22975.0,37.01,37.01,36.9688,36.9771,22975.0
2019-10-04 12:40:00,44.88,44.89,44.84,44.87,19966.0,36.9771,36.9853,36.9441,36.9688,19966.0
2019-10-04 12:50:00,44.87,44.88,44.84,44.87,15509.0,36.9688,36.9771,36.9441,36.9688,15509.0
2019-10-04 13:00:00,44.87,44.88,44.83,44.84,40138.0,36.9688,36.9771,36.9359,36.9441,40138.0
2019-10-04 13:10:00,44.84,44.94,44.84,44.91,20310.0,36.9441,37.0265,36.9441,37.0018,20310.0
2019-10-04 13:20:00,44.91,44.92,44.88,44.92,24856.0,37.0018,37.01,36.9771,37.01,24856.0
2019-10-04 13:30:00,44.91,44.91,44.86,44.9,24041.0,37.0018,37.0018,36.9606,36.9935,24041.0
2019-10-04 13:40:00,44.91,45.04,44.9,45.03,67026.0,37.0018,37.1089,36.9935,37.1006,67026.0
2019-10-04 13:50:00,45.03,45.05,44.99,45.02,36023.0,37.1006,37.1171,37.0677,37.0924,36023.0
2019-10-04 14:00:00,45.02,45.06,44.99,45.04,43738.0,37.0924,37.1254,37.0677,37.1089,43738.0
2019-10-04 14:10:00,45.04,45.17,45.04,45.16,45009.0,37.1089,37.216,37.1089,37.2078,45009.0
2019-10-04 14:20:00,45.16,45.18,45.13,45.17,36371.0,37.2078,37.2242,37.183,37.216,36371.0
2019-10-04 14:30:00,45.17,45.21,45.15,45.21,42528.0,37.216,37.2489,37.1995,37.2489,42528.0
2019-10-04 14:40:00,45.21,45.22,45.17,45.18,43049.0,37.2489,37.2572,37.216,37.2242,43049.0
2019-10-04 14:50:00,45.18,45.21,45.15,45.2,42533.0,37.2242,37.2489,37.1995,37.2407,42533.0
2019-10-04 15:00:00,45.2,45.25,45.16,45.24,89481.0,37.2407,37.2819,37.2078,37.2737,89481.0
2019-10-04 15:10:00,45.24,45.29,45.22,45.29,55039.0,37.2737,37.3149,37.2572,37.3149,55039.0
2019-10-04 15:20:00,45.29,45.37,45.28,45.34,93218.0,37.3149,37.3808,37.3066,37.3561,93218.0
2019-10-04 15:30:00,45.34,45.41,45.31,45.4,155028.0,37.3561,37.4137,37.3313,37.4055,155028.0
2019-10-04 15:40:00,45.4,45.49,45.34,45.45,170250.0,37.4055,37.4796,37.3561,37.4467,170250.0
2019-10-04 15:50:00,45.45,45.49,45.39,45.41,459169.0,37.4467,37.4796,37.3973,37.4137,459169.0
2019-10-07 09:30:00,45.41,45.41,45.15,45.22,84940.0,37.4137,37.4137,37.1995,37.2572,84940.0
2019-10-07 09:40:00,45.24,45.3,45.18,45.28,38939.0,37.2737,37.3231,37.2242,37.3066,38939.0
2019-10-07 09:50:00,45.28,45.37,45.27,45.32,60105.0,37.3066,37.3808,37.2984,37.3396,60105.0
2019-10-07 10:00:00,45.32,45.33,45.21,45.26,55844.0,37.3396,37.3478,37.2489,37.2901,55844.0
2019-10-07 10:10:00,45.25,45.27,45.16,45.19,62390.0,37.2819,37.2984,37.2078,37.2325,62390.0
2019-10-07 10:20:00,45.19,45.24,45.17,45.18,38156.0,37.2325,37.2737,37.216,37.2242,38156.0
2019-10-07 10:30:00,45.18,45.22,45.11,45.14,32883.0,37.2242,37.2572,37.1666,37.1913,32883.0
2019-10-07 10:40:00,45.13,45.25,45.12,45.2,31454.0,37.183,37.2819,37.1748,37.2407,31454.0
2019-10-07 10:50:00,45.19,45.27,45.18,45.19,45656.0,37.2325,37.2984,37.2242,37.2325,45656.0
2019-10-07 11:00:00,45.19,45.32,45.18,45.3,60172.0,37.2325,37.3396,37.2242,37.3231,60172.0
2019-10-07 11:10:00,45.3,45.32,45.26,45.29,29189.0,37.3231,37.3396,37.2901,37.3149,29189.0
2019-10-07 11:20:00,45.28,45.29,45.21,45.24,43284.0,37.3066,37.3149,37.2489,37.2737,43284.0
2019-10-07 11:30:00,45.23,45.31,45.22,45.28,30278.0,37.2654,37.3313,37.2572,37.3066,30278.0
2019-10-07 11:40:00,45.28,45.35,45.25,45.34,52873.0,37.3066,37.3643,37.2819,37.3561,52873.0
2019-10-07 11:50:00,45.34,45.39,45.33,45.35,48391.0,37.3561,37.3973,37.3478,37.3643,48391.0
2019-10-07 12:00:00,45.35,45.36,45.26,45.27,39727.0,37.3643,37.3725,37.2901,37.2984,39727.0
2019-10-07 12:10:00,45.27,45.31,45.25,45.29,23073.0,37.2984,37.3313,37.2819,37.3149,23073.0
2019-10-07 12:20:00,45.29,45.31,45.21,45.22,34561.0,37.3149,37.3313,37.2489,37.2572,34561.0
2019-10-07 12:30:00,45.22,45.23,45.19,45.22,31363.0,37.2572,37.2654,37.2325,37.2572,31363.0
2019-10-07 12:40:00,45.21,45.23,45.19,45.2,28890.0,37.2489,37.2654,37.2325,37.2407,28890.0
2019-10-07 12:50:00,45.2,45.23,45.17,45.21,51081.0,37.2407,37.2654,37.216,37.2489,51081.0
2019-10-07 13:00:00,45.22,45.29,45.17,45.18,63085.0,37.2572,37.3149,37.216,37.2242,63085.0
2019-10-07 13:10:00,45.18,45.19,45.13,45.15,57348.0,37.2242,37.2325,37.183,37.1995,57348.0
2019-10-07 13:20:00,45.14,45.18,45.14,45.16,44727.0,37.1913,37.2242,37.1913,37.2078,44727.0
2019-10-07 13:30:00,45.16,45.39,45.15,45.37,123955.0,37.2078,37.3973,37.1995,37.3808,123955.0
2019-10-07 13:40:00,45.37,45.4,45.33,45.38,48333.0,37.3808,37.4055,37.3478,37.389,48333.0
2019-10-07 13:50:00,45.37,45.4,45.35,45.37,29946.0,37.3808,37.4055,37.3643,37.3808,29946.0
2019-10-07 14:00:00,45.36,45.37,45.21,45.25,55478.0,37.3725,37.3808,37.2489,37.2819,55478.0
2019-10-07 14:10:00,45.25,45.26,45.18,45.25,43737.0,37.2819,37.2901,37.2242,37.2819,43737.0
2019-10-07 14:20:00,45.24,45.25,45.17,45.2,63337.0,37.2737,37.2819,37.216,37.2407,63337.0
2019-10-07 14:30:00,45.2,45.2,45.07,45.08,72196.0,37.2407,37.2407,37.1336,37.1418,72196.0
2019-10-07 14:40:00,45.07,45.09,45.02,45.05,44408.0,37.1336,37.1501,37.0924,37.1171,44408.0
2019-10-07 14:50:00,45.05,45.09,44.97,45.07,61090.0,37.1171,37.1501,37.0512,37.1336,61090.0
2019-10-07 15:00:00,45.07,45.09,45.02,45.09,45736.0,37.1336,37.1501,37.0924,37.1501,45736.0
2019-10-07 15:10:00,45.09,45.14,45.03,45.09,52994.0,37.1501,37.1913,37.1006,37.1501,52994.0
2019-10-07 15:20:00,45.09,45.14,45.03,45.12,55212.0,37.1501,37.1913,37.1006,37.1748,55212.0
2019-10-07 15:30:00,45.12,45.12,45.04,45.07,89769.0,37.1748,37.1748,37.1089,37.1336,89769.0
2019-10-07 15:40:00,45.08,45.13,45.03,45.05,92562.0,37.1418,37.183,37.1006,37.1171,92562.0
2019-10-07 15:50:00,45.05,45.1,44.94,44.95,328142.0,37.1171,37.1583,37.0265,37.0347,328142.0
2019-10-08 09:30:00,44.34,44.36,44.01,44.17,126587.0,36.5321,36.5486,36.2603,36.3921,126587.0
2019-10-08 09:40:00,44.16,44.23,44.09,44.22,48877.0,36.3838,36.4415,36.3262,36.4333,48877.0
2019-10-08 09:50:00,44.22,44.22,44.1,44.14,72492.0,36.4333,36.4333,36.3344,36.3674,72492.0
2019-10-08 10:00:00,44.13,44.14,43.89,44.0,128095.0,36.3591,36.3674,36.1614,36.252,128095.0
2019-10-08 10:10:00,44.0,44.12,43.99,44.1,81220.0,36.252,36.3509,36.2438,36.3344,81220.0
2019-10-08 10:20:00,44.1,44.16,44.03,44.05,104444.0,36.3344,36.3838,36.2767,36.2932,104444.0
2019-10-08 10:30:00,44.05,44.09,43.91,43.96,106888.0,36.2932,36.3262,36.1779,36.2191,106888.0
2019-10-08 10:40:00,43.96,44.02,43.94,44.0,70417.0,36.2191,36.2685,36.2026,36.252,70417.0
2019-10-08 10:50:00,43.99,44.15,43.97,44.13,93092.0,36.2438,36.3756,36.2273,36.3591,93092.0
2019-10-08 11:00:00,44.13,44.18,44.05,44.08,64100.0,36.3591,36.4003,36.2932,36.3179,64100.0
2019-10-08 11:10:00,44.08,44.2,44.07,44.12,80131.0,36.3179,36.4168,36.3097,36.3509,80131.0
2019-10-08 11:20:00,44.13,44.13,44.04,44.04,58650.0,36.3591,36.3591,36.285,36.285,58650.0
2019-10-08 11:30:00,44.04,44.04,43.93,43.98,63733.0,36.285,36.285,36.1943,36.2355,63733.0
2019-10-08 11:40:00,43.98,44.06,43.97,44.01,41619.0,36.2355,36.3015,36.2273,36.2603,41619.0
2019-10-08 11:50:00,44.02,44.21,44.02,44.16,78880.0,36.2685,36.425,36.2685,36.3838,78880.0
2019-10-08 12:00:00,44.16,44.17,44.1,44.13,38316.0,36.3838,36.3921,36.3344,36.3591,38316.0
2019-10-08 12:10:00,44.13,44.17,44.11,44.12,42264.0,36.3591,36.3921,36.3426,36.3509,42264.0
2019-10-08 12:20:00,44.13,44.22,44.13,44.18,44903.0,36.3591,36.4333,36.3591,36.4003,44903.0
2019-10-08 12:30:00,44.18,44.21,44.15,44.16,37303.0,36.4003,36.425,36.3756,36.3838,37303.0
2019-10-08 12:40:00,44.16,44.38,44.15,44.29,51581.0,36.3838,36.5651,36.3756,36.491,51581.0
2019-10-08 12:50:00,44.29,44.32,44.21,44.23,49313.0,36.491,36.5157,36.425,36.4415,49313.0
2019-10-08 13:00:00,44.23,44.25,44.17,44.23,45370.0,36.4415,36.458,36.3921,36.4415,45370.0
2019-10-08 13:10:00,44.23,44.25,44.2,44.24,23638.0,36.4415,36.458,36.4168,36.4498,23638.0
2019-10-08 13:20:00,44.24,44.3,44.22,44.29,31973.0,36.4498,36.4992,36.4333,36.491,31973.0
2019-10-08 13:30:00,44.28,44.32,44.23,44.27,31281.0,36.4827,36.5157,36.4415,36.4745,31281.0
2019-10-08 13:40:00,44.27,44.32,44.26,44.28,46158.0,36.4745,36.5157,36.4662,36.4827,46158.0
2019-10-08 13:50:00,44.27,44.28,44.16,44.16,48624.0,36.4745,36.4827,36.3838,36.3838,48624.0
2019-10-08 14:00:00,44.16,44.19,44.1,44.17,35235.0,36.3838,36.4086,36.3344,36.3921,35235.0
2019-10-08 14:10:00,44.18,44.21,44.15,44.2,28233.0,36.4003,36.425,36.3756,36.4168,28233.0
2019-10-08 14:20:00,44.2,44.2,44.12,44.14,42245.0,36.4168,36.4168,36.3509,36.3674,42245.0
2019-10-08 14:30:00,44.15,44.27,44.1,44.2,80536.0,36.3756,36.4745,36.3344,36.4168,80536.0
2019-10-08 14:40:00,44.21,44.31,44.17,44.29,47874.0,36.425,36.5074,36.3921,36.491,47874.0
2019-10-08 14:50:00,44.3,44.31,44.01,44.08,124460.0,36.4992,36.5074,36.2603,36.3179,124460.0
2019-10-08 15:00:00,44.08,44.16,44.04,44.07,81666.0,36.3179,36.3838,36.285,36.3097,81666.0
2019-10-08 15:10:00,44.06,44.07,43.94,44.04,244155.0,36.3015,36.3097,36.2026,36.285,244155.0
2019-10-08 15:20:00,44.05,44.14,44.02,44.11,99822.0,36.2932,36.3674,36.2685,36.3426,99822.0
2019-10-08 15:30:00,44.1,44.18,43.96,43.96,134224.0,36.3344,36.4003,36.2191,36.2191,134224.0
2019-10-08 15:40:00,43.97,44.02,43.9,43.91,206771.0,36.2273,36.2685,36.1696,36.1779,206771.0
2019-10-08 15:50:00,43.91,43.95,43.82,43.82,556001.0,36.1779,36.2108,36.1037,36.1037,556001.0
2019-10-09 09:30:00,44.19,44.3,44.07,44.27,104096.0,36.4086,36.4992,36.3097,36.4745,104096.0
2019-10-09 09:40:00,44.27,44.37,44.19,44.23,53610.0,36.4745,36.5569,36.4086,36.4415,53610.0
2019-10-09 09:50:00,44.24,44.24,44.11,44.2,38388.0,36.4498,36.4498,36.3426,36.4168,38388.0
2019-10-09 10:00:00,44.2,44.26,44.11,44.22,51997.0,36.4168,36.4662,36.3426,36.4333,51997.0
2019-10-09 10:10:00,44.22,44.33,44.2,44.32,42479.0,36.4333,36.5239,36.4168,36.5157,42479.0
2019-10-09 10:20:00,44.33,44.39,44.31,44.37,35165.0,36.5239,36.5733,36.5074,36.5569,35165.0
2019-10-09 10:30:00,44.38,44.38,44.29,44.32,59056.0,36.5651,36.5651,36.491,36.5157,59056.0
2019-10-09 10:40:00,44.32,44.41,44.32,44.35,51354.0,36.5157,36.5898,36.5157,36.5404,51354.0
2019-10-09 10:50:00,44.35,44.36,44.22,44.26,78149.0,36.5404,36.5486,36.4333,36.4662,78149.0
2019-10-09 11:00:00,44.26,44.28,44.17,44.19,47204.0,36.4662,36.4827,36.3921,36.4086,47204.0
2019-10-09 11:10:00,44.19,44.31,44.17,44.29,32868.0,36.4086,36.5074,36.3921,36.491,32868.0
2019-10-09 11:20:00,44.28,44.36,44.26,44.32,44878.0,36.4827,36.5486,36.4662,36.5157,44878.0
2019-10-09 11:30:00,44.33,44.43,44.32,44.42,53128.0,36.5239,36.6063,36.5157,36.5981,53128.0
2019-10-09 11:40:00,44.41,44.46,44.38,44.44,48911.0,36.5898,36.631,36.5651,36.6145,48911.0
2019-10-09 11:50:00,44.44,44.45,44.4,44.41,35332.0,36.6145,36.6228,36.5816,36.5898,35332.0
2019-10-09 12:00:00,44.41,44.47,44.38,44.43,30674.0,36.5898,36.6393,36.5651,36.6063,30674.0
2019-10-09 12:10:00,44.44,44.48,44.43,44.46,24393.0,36.6145,36.6475,36.6063,36.631,24393.0
2019-10-09 12:20:00,44.46,44.48,44.4,44.41,34224.0,36.631,36.6475,36.5816,36.5898,34224.0
2019-10-09 12:30:00,44.42,44.43,44.38,44.41,24397.0,36.5981,36.6063,36.5651,36.5898,24397.0
2019-10-09 12:40:00,44.4,44.43,44.36,44.41,46860.0,36.5816,36.6063,36.5486,36.5898,46860.0
2019-10-09 12:50:00,44.41,44.43,44.35,44.42,35939.0,36.5898,36.6063,36.5404,36.5981,35939.0
2019-10-09 13:00:00,44.43,44.53,44.42,44.45,67237.0,36.6063,36.6887,36.5981,36.6228,67237.0
2019-10-09 13:10:00,44.46,44.5,44.42,44.45,46731.0,36.631,36.664,36.5981,36.6228,46731.0
2019-10-09 13:20:00,44.44,44.47,44.4,44.4,42677.0,36.6145,36.6393,36.5816,36.5816,42677.0
2019-10-09 13:30:00,44.41,44.5,44.39,44.46,57137.0,36.5898,36.664,36.5733,36.631,57137.0
2019-10-09 13:40:00,44.46,44.49,44.44,44.46,27198.0,36.631,36.6557,36.6145,36.631,27198.0
2019-10-09 13:50:00,44.45,44.52,44.45,44.48,60664.0,36.6228,36.6805,36.6228,36.6475,60664.0
2019-10-09 14:00:00,44.48,44.5,44.4,44.46,29380.0,36.6475,36.664,36.5816,36.631,29380.0
2019-10-09 14:10:00,44.47,44.53,44.46,44.49,62651.0,36.6393,36.6887,36.631,36.6557,62651.0
2019-10-09 14:20:00,44.48,44.55,44.48,44.53,194046.0,36.6475,36.7052,36.6475,36.6887,194046.0
2019-10-09 14:30:00,44.52,44.53,44.43,44.44,43731.0,36.6805,36.6887,36.6063,36.6145,43731.0
2019-10-09 14:40:00,44.44,44.5,44.43,44.47,43844.0,36.6145,36.664,36.6063,36.6393,43844.0
2019-10-09 14:50:00,44.48,44.56,44.47,44.54,63420.0,36.6475,36.7134,36.6393,36.6969,63420.0
2019-10-09 15:00:00,44.53,44.59,44.51,44.59,54921.0,36.6887,36.7381,36.6722,36.7381,54921.0
2019-10-09 15:10:00,44.59,44.61,44.52,44.54,54687.0,36.7381,36.7546,36.6805,36.6969,54687.0
2019-10-09 15:20:00,44.54,44.56,44.51,44.56,60407.0,36.6969,36.7134,36.6722,36.7134,60407.0
2019-10-09 15:30:00,44.57,44.6,44.55,44.59,71153.0,36.7216,36.7464,36.7052,36.7381,71153.0
2019-10-09 15:40:00,44.58,44.59,44.35,44.4,202485.0,36.7299,36.7381,36.5404,36.5816,202485.0
2019-10-09 15:50:00,44.4,44.48,44.33,44.36,318464.0,36.5816,36.6475,36.5239,36.5486,318464.0
2019-10-10 09:30:00,44.77,44.84,44.54,44.83,107924.0,36.8864,36.9441,36.6969,36.9359,107924.0
2019-10-10 09:40:00,44.84,45.12,44.81,45.11,83787.0,36.9441,37.1748,36.9194,37.1666,83787.0
2019-10-10 09:50:00,45.11,45.37,45.1,45.35,124529.0,37.1666,37.3808,37.1583,37.3643,124529.0
2019-10-10 10:00:00,45.35,45.36,45.16,45.2,67984.0,37.3643,37.3725,37.2078,37.2407,67984.0
2019-10-10 10:10:00,45.2,45.25,45.11,45.21,70240.0,37.2407,37.2819,37.1666,37.2489,70240.0
2019-10-10 10:20:00,45.22,45.27,45.17,45.27,52672.0,37.2572,37.2984,37.216,37.2984,52672.0
2019-10-10 10:30:00,45.28,45.31,45.19,45.23,112804.0,37.3066,37.3313,37.2325,37.2654,112804.0
2019-10-10 10:40:00,45.23,45.3,45.21,45.23,45447.0,37.2654,37.3231,37.2489,37.2654,45447.0
2019-10-10 10:50:00,45.23,45.35,45.22,45.35,44299.0,37.2654,37.3643,37.2572,37.3643,44299.0
2019-10-10 11:00:00,45.35,45.35,45.24,45.3,56814.0,37.3643,37.3643,37.2737,37.3231,56814.0
2019-10-10 11:10:00,45.3,45.33,45.23,45.27,106561.0,37.3231,37.3478,37.2654,37.2984,106561.0
2019-10-10 11:20:00,45.27,45.28,45.22,45.23,42446.0,37.2984,37.3066,37.2572,37.2654,42446.0
2019-10-10 11:30:00,45.23,45.31,45.22,45.29,33980.0,37.2654,37.3313,37.2572,37.3149,33980.0
2019-10-10 11:40:00,45.29,45.31,45.27,45.28,30310.0,37.3149,37.3313,37.2984,37.3066,30310.0
2019-10-10 11:50:00,45.28,45.31,45.23,45.31,60501.0,37.3066,37.3313,37.2654,37.3313,60501.0
2019-10-10 12:00:00,45.31,45.31,45.22,45.22,54619.0,37.3313,37.3313,37.2572,37.2572,54619.0
2019-10-10 12:10:00,45.21,45.26,45.2,45.21,47824.0,37.2489,37.2901,37.2407,37.2489,47824.0
2019-10-10 12:20:00,45.2,45.24,45.18,45.19,31611.0,37.2407,37.2737,37.2242,37.2325,31611.0
2019-10-10 12:30:00,45.18,45.22,45.08,45.1,60379.0,37.2242,37.2572,37.1418,37.1583,60379.0
2019-10-10 12:40:00,45.09,45.14,45.08,45.13,22894.0,37.1501,37.1913,37.1418,37.183,22894.0
2019-10-10 12:50:00,45.12,45.13,45.08,45.12,60453.0,37.1748,37.183,37.1418,37.1748,60453.0
2019-10-10 13:00:00,45.13,45.14,45.03,45.03,39616.0,37.183,37.1913,37.1006,37.1006,39616.0
2019-10-10 13:10:00,45.04,45.07,44.99,45.0,31322.0,37.1089,37.1336,37.0677,37.0759,31322.0
2019-10-10 13:20:00,45.0,45.02,44.95,44.96,30944.0,37.0759,37.0924,37.0347,37.043,30944.0
2019-10-10 13:30:00,44.95,44.95,44.85,44.9,30705.0,37.0347,37.0347,36.9523,36.9935,30705.0
2019-10-10 13:40:00,44.91,44.95,44.91,44.94,39037.0,37.0018,37.0347,37.0018,37.0265,39037.0
2019-10-10 13:50:00,44.93,45.04,44.93,45.01,42765.0,37.0183,37.1089,37.0183,37.0842,42765.0
2019-10-10 14:00:00,45.0,45.02,44.71,44.82,79439.0,37.0759,37.0924,36.837,36.9276,79439.0
2019-10-10 14:10:00,44.82,44.97,44.8,44.95,53650.0,36.9276,37.0512,36.9111,37.0347,53650.0
2019-10-10 14:20:00,44.95,44.99,44.91,44.98,42055.0,37.0347,37.0677,37.0018,37.0595,42055.0
2019-10-10 14:30:00,44.96,45.0,44.92,44.93,31324.0,37.043,37.0759,37.01,37.0183,31324.0
2019-10-10 14:40:00,44.92,44.94,44.87,44.94,38428.0,37.01,37.0265,36.9688,37.0265,38428.0
2019-10-10 14:50:00,44.94,44.98,44.87,44.95,41578.0,37.0265,37.0595,36.9688,37.0347,41578.0
2019-10-10 15:00:00,44.95,44.98,44.92,44.94,47240.0,37.0347,37.0595,37.01,37.0265,47240.0
2019-10-10 15:10:00,44.93,44.99,44.91,44.97,45694.0,37.0183,37.0677,37.0018,37.0512,45694.0
2019-10-10 15:20:00,44.97,45.01,44.93,45.01,56904.0,37.0512,37.0842,37.0183,37.0842,56904.0
2019-10-10 15:30:00,45.01,45.03,44.93,44.95,115424.0,37.0842,37.1006,37.0183,37.0347,115424.0
2019-10-10 15:40:00,44.94,45.07,44.91,45.04,103130.0,37.0265,37.1336,37.0018,37.1089,103130.0
2019-10-10 15:50:00,45.04,45.08,44.92,44.98,298718.0,37.1089,37.1418,37.01,37.0595,298718.0
2019-10-11 09:30:00,45.92,46.16,45.73,46.0,148902.0,37.8339,38.0317,37.6774,37.8998,148902.0
2019-10-11 09:40:00,46.01,46.14,45.89,46.1,108169.0,37.9081,38.0152,37.8092,37.9822,108169.0
2019-10-11 09:50:00,46.1,46.29,46.06,46.25,122965.0,37.9822,38.1388,37.9493,38.1058,122965.0
2019-10-11 10:00:00,46.26,46.5,46.26,46.46,245470.0,38.1141,38.3118,38.1141,38.2788,245470.0
2019-10-11 10:10:00,46.46,46.48,46.32,46.39,94974.0,38.2788,38.2953,38.1635,38.2212,94974.0
2019-10-11 10:20:00,46.4,46.48,46.38,46.47,61358.0,38.2294,38.2953,38.2129,38.2871,61358.0
2019-10-11 10:30:00,46.47,46.49,46.33,46.37,196865.0,38.2871,38.3036,38.1717,38.2047,196865.0
2019-10-11 10:40:00,46.38,46.43,46.31,46.42,32680.0,38.2129,38.2541,38.1552,38.2459,32680.0
2019-10-11 10:50:00,46.42,46.44,46.33,46.33,49456.0,38.2459,38.2624,38.1717,38.1717,49456.0
2019-10-11 11:00:00,46.33,46.42,46.29,46.33,142145.0,38.1717,38.2459,38.1388,38.1717,142145.0
2019-10-11 11:10:00,46.33,46.5,46.31,46.47,99968.0,38.1717,38.3118,38.1552,38.2871,99968.0
2019-10-11 11:20:00,46.47,46.56,46.47,46.53,80973.0,38.2871,38.3612,38.2871,38.3365,80973.0
2019-10-11 11:30:00,46.53,46.61,46.43,46.43,59415.0,38.3365,38.4024,38.2541,38.2541,59415.0
2019-10-11 11:40:00,46.44,46.46,46.2,46.25,119452.0,38.2624,38.2788,38.0646,38.1058,119452.0
2019-10-11 11:50:00,46.24,46.25,46.17,46.22,49158.0,38.0976,38.1058,38.0399,38.0811,49158.0
2019-10-11 12:00:00,46.22,46.25,46.1,46.18,35932.0,38.0811,38.1058,37.9822,38.0481,35932.0
2019-10-11 12:10:00,46.18,46.25,46.17,46.23,36970.0,38.0481,38.1058,38.0399,38.0893,36970.0
2019-10-11 12:20:00,46.23,46.27,46.21,46.24,33192.0,38.0893,38.1223,38.0729,38.0976,33192.0
2019-10-11 12:30:00,46.23,46.25,45.95,46.17,94541.0,38.0893,38.1058,37.8586,38.0399,94541.0
2019-10-11 12:40:00,46.17,46.21,46.13,46.17,33263.0,38.0399,38.0729,38.0069,38.0399,33263.0
2019-10-11 12:50:00,46.17,46.24,46.16,46.21,34834.0,38.0399,38.0976,38.0317,38.0729,34834.0
2019-10-11 13:00:00,46.21,46.22,46.17,46.19,24386.0,38.0729,38.0811,38.0399,38.0564,24386.0
2019-10-11 13:10:00,46.18,46.2,46.13,46.14,42385.0,38.0481,38.0646,38.0069,38.0152,42385.0
2019-10-11 13:20:00,46.14,46.38,46.12,46.21,136486.0,38.0152,38.2129,37.9987,38.0729,136486.0
2019-10-11 13:30:00,46.21,46.32,46.18,46.24,30862.0,38.0729,38.1635,38.0481,38.0976,30862.0
2019-10-11 13:40:00,46.25,46.32,46.25,46.29,20421.0,38.1058,38.1635,38.1058,38.1388,20421.0
2019-10-11 13:50:00,46.29,46.35,46.27,46.32,20635.0,38.1388,38.1882,38.1223,38.1635,20635.0
2019-10-11 14:00:00,46.32,46.33,46.28,46.29,29209.0,38.1635,38.1717,38.1305,38.1388,29209.0
2019-10-11 14:10:00,46.29,46.29,46.23,46.28,33142.0,38.1388,38.1388,38.0893,38.1305,33142.0
2019-10-11 14:20:00,46.28,46.37,46.28,46.35,34672.0,38.1305,38.2047,38.1305,38.1882,34672.0
2019-10-11 14:30:00,46.35,46.36,46.28,46.3,28840.0,38.1882,38.1964,38.1305,38.147,28840.0
2019-10-11 14:40:00,46.3,46.32,46.24,46.25,38804.0,38.147,38.1635,38.0976,38.1058,38804.0
2019-10-11 14:50:00,46.24,46.26,46.2,46.23,36803.0,38.0976,38.1141,38.0646,38.0893,36803.0
2019-10-11 15:00:00,46.22,46.26,46.17,46.25,58811.0,38.0811,38.1141,38.0399,38.1058,58811.0
2019-10-11 15:10:00,46.25,46.29,46.23,46.27,79575.0,38.1058,38.1388,38.0893,38.1223,79575.0
2019-10-11 15:20:00,46.27,46.28,46.22,46.25,77926.0,38.1223,38.1305,38.0811,38.1058,77926.0
2019-10-11 15:30:00,46.26,46.28,46.16,46.28,165004.0,38.1141,38.1305,38.0317,38.1305,165004.0
2019-10-11 15:40:00,46.28,46.3,45.94,46.02,200656.0,38.1305,38.147,37.8504,37.9163,200656.0
2019-10-11 15:50:00,46.01,46.04,45.8,45.84,483759.0,37.9081,37.9328,37.7351,37.768,483759.0
2019-10-14 09:30:00,45.43,45.66,45.36,45.51,90300.0,37.4302,37.6197,37.3725,37.4961,90300.0
2019-10-14 09:40:00,45.51,45.68,45.5,45.67,68664.0,37.4961,37.6362,37.4879,37.6279,68664.0
2019-10-14 09:50:00,45.66,45.72,45.58,45.7,18738.0,37.6197,37.6691,37.5538,37.6527,18738.0
2019-10-14 10:00:00,45.7,45.79,45.63,45.78,31776.0,37.6527,37.7268,37.595,37.7186,31776.0
2019-10-14 10:10:00,45.78,45.78,45.69,45.7,24819.0,37.7186,37.7186,37.6444,37.6527,24819.0
2019-10-14 10:20:00,45.7,45.78,45.69,45.72,17876.0,37.6527,37.7186,37.6444,37.6691,17876.0
2019-10-14 10:30:00,45.72,45.73,45.66,45.69,26628.0,37.6691,37.6774,37.6197,37.6444,26628.0
2019-10-14 10:40:00,45.68,45.73,45.67,45.71,22235.0,37.6362,37.6774,37.6279,37.6609,22235.0
2019-10-14 10:50:00,45.72,45.74,45.65,45.71,23918.0,37.6691,37.6856,37.6115,37.6609,23918.0
2019-10-14 11:00:00,45.71,45.72,45.63,45.66,21838.0,37.6609,37.6691,37.595,37.6197,21838.0
2019-10-14 11:10:00,45.66,45.7,45.65,45.69,27562.0,37.6197,37.6527,37.6115,37.6444,27562.0
2019-10-14 11:20:00,45.69,45.8,45.66,45.79,48101.0,37.6444,37.7351,37.6197,37.7268,48101.0
2019-10-14 11:30:00,45.79,45.85,45.77,45.84,25072.0,37.7268,37.7763,37.7103,37.768,25072.0
2019-10-14 11:40:00,45.84,45.84,45.75,45.76,36224.0,37.768,37.768,37.6939,37.7021,36224.0
2019-10-14 11:50:00,45.76,45.79,45.74,45.76,44679.0,37.7021,37.7268,37.6856,37.7021,44679.0
2019-10-14 12:00:00,45.75,45.77,45.71,45.75,20524.0,37.6939,37.7103,37.6609,37.6939,20524.0
2019-10-14 12:10:00,45.76,45.8,45.74,45.78,15172.0,37.7021,37.7351,37.6856,37.7186,15172.0
2019-10-14 12:20:00,45.79,45.79,45.71,45.74,17287.0,37.7268,37.7268,37.6609,37.6856,17287.0
2019-10-14 12:30:00,45.73,45.78,45.71,45.77,24584.0,37.6774,37.7186,37.6609,37.7103,24584.0
2019-10-14 12:40:00,45.76,45.78,45.74,45.75,21153.0,37.7021,37.7186,37.6856,37.6939,21153.0
2019-10-14 12:50:00,45.75,45.77,45.74,45.76,14810.0,37.6939,37.7103,37.6856,37.7021,14810.0
2019-10-14 13:00:00,45.76,45.8,45.74,45.78,13537.0,37.7021,37.7351,37.6856,37.7186,13537.0
2019-10-14 13:10:00,45.77,45.79,45.76,45.77,12818.0,37.7103,37.7268,37.7021,37.7103,12818.0
2019-10-14 13:20:00,45.78,45.8,45.77,45.79,16909.0,37.7186,37.7351,37.7103,37.7268,16909.0
2019-10-14 13:30:00,45.79,45.79,45.74,45.74,17839.0,37.7268,37.7268,37.6856,37.6856,17839.0
2019-10-14 13:40:00,45.75,45.77,45.72,45.77,19333.0,37.6939,37.7103,37.6691,37.7103,19333.0
2019-10-14 13:50:00,45.76,45.82,45.75,45.81,20977.0,37.7021,37.7515,37.6939,37.7433,20977.0
2019-10-14 14:00:00,45.82,45.83,45.78,45.79,15024.0,37.7515,37.7598,37.7186,37.7268,15024.0
2019-10-14 14:10:00,45.79,45.84,45.79,45.82,24284.0,37.7268,37.768,37.7268,37.7515,24284.0
2019-10-14 14:20:00,45.82,45.83,45.79,45.8,12108.0,37.7515,37.7598,37.7268,37.7351,12108.0
2019-10-14 14:30:00,45.8,45.82,45.77,45.78,17047.0,37.7351,37.7515,37.7103,37.7186,17047.0
2019-10-14 14:40:00,45.78,45.81,45.77,45.79,18714.0,37.7186,37.7433,37.7103,37.7268,18714.0
2019-10-14 14:50:00,45.79,45.81,45.76,45.8,33604.0,37.7268,37.7433,37.7021,37.7351,33604.0
2019-10-14 15:00:00,45.79,45.82,45.76,45.78,32138.0,37.7268,37.7515,37.7021,37.7186,32138.0
2019-10-14 15:10:00,45.77,45.81,45.75,45.8,27928.0,37.7103,37.7433,37.6939,37.7351,27928.0
2019-10-14 15:20:00,45.8,45.84,45.78,45.8,48043.0,37.7351,37.768,37.7186,37.7351,48043.0
2019-10-14 15:30:00,45.81,45.85,45.74,45.83,56058.0,37.7433,37.7763,37.6856,37.7598,56058.0
2019-10-14 15:40:00,45.84,45.84,45.78,45.79,65887.0,37.768,37.768,37.7186,37.7268,65887.0
2019-10-14 15:50:00,45.8,45.84,45.73,45.74,337843.0,37.7351,37.768,37.6774,37.6856,337843.0
2019-10-15 09:30:00,45.97,46.09,45.83,45.97,138864.0,37.8751,37.974,37.7598,37.8751,138864.0
2019-10-15 09:40:00,45.98,46.02,45.93,45.96,45468.0,37.8834,37.9163,37.8422,37.8669,45468.0
2019-10-15 09:50:00,45.96,45.97,45.91,45.96,29790.0,37.8669,37.8751,37.8257,37.8669,29790.0
2019-10-15 10:00:00,45.95,46.05,45.88,46.04,49193.0,37.8586,37.941,37.801,37.9328,49193.0
2019-10-15 10:10:00,46.04,46.2,46.02,46.19,40818.0,37.9328,38.0646,37.9163,38.0564,40818.0
2019-10-15 10:20:00,46.18,46.35,46.15,46.32,45743.0,38.0481,38.1882,38.0234,38.1635,45743.0
2019-10-15 10:30:00,46.32,46.55,46.32,46.53,53440.0,38.1635,38.353,38.1635,38.3365,53440.0
2019-10-15 10:40:00,46.55,46.56,46.49,46.53,61491.0,38.353,38.3612,38.3036,38.3365,61491.0
2019-10-15 10:50:00,46.53,46.56,46.49,46.56,49147.0,38.3365,38.3612,38.3036,38.3612,49147.0
2019-10-15 11:00:00,46.56,46.59,46.51,46.52,39631.0,38.3612,38.3859,38.32,38.3283,39631.0
2019-10-15 11:10:00,46.53,46.53,46.44,46.47,50682.0,38.3365,38.3365,38.2624,38.2871,50682.0
2019-10-15 11:20:00,46.47,46.52,46.44,46.51,43316.0,38.2871,38.3283,38.2624,38.32,43316.0
2019-10-15 11:30:00,46.51,46.53,46.45,46.48,51868.0,38.32,38.3365,38.2706,38.2953,51868.0
2019-10-15 11:40:00,46.48,46.54,46.48,46.54,28434.0,38.2953,38.3447,38.2953,38.3447,28434.0
2019-10-15 11:50:00,46.54,46.55,46.47,46.5,44486.0,38.3447,38.353,38.2871,38.3118,44486.0
2019-10-15 12:00:00,46.49,46.57,46.47,46.48,47671.0,38.3036,38.3695,38.2871,38.2953,47671.0
2019-10-15 12:10:00,46.48,46.51,46.46,46.46,23572.0,38.2953,38.32,38.2788,38.2788,23572.0
2019-10-15 12:20:00,46.47,46.5,46.45,46.49,26003.0,38.2871,38.3118,38.2706,38.3036,26003.0
2019-10-15 12:30:00,46.49,46.51,46.46,46.5,22991.0,38.3036,38.32,38.2788,38.3118,22991.0
2019-10-15 12:40:00,46.51,46.53,46.48,46.49,18429.0,38.32,38.3365,38.2953,38.3036,18429.0
2019-10-15 12:50:00,46.5,46.58,46.49,46.58,37831.0,38.3118,38.3777,38.3036,38.3777,37831.0
2019-10-15 13:00:00,46.58,46.59,46.52,46.53,26007.0,38.3777,38.3859,38.3283,38.3365,26007.0
2019-10-15 13:10:00,46.53,46.57,46.52,46.54,23918.0,38.3365,38.3695,38.3283,38.3447,23918.0
2019-10-15 13:20:00,46.55,46.56,46.48,46.5,36899.0,38.353,38.3612,38.2953,38.3118,36899.0
2019-10-15 13:30:00,46.49,46.54,46.48,46.54,24480.0,38.3036,38.3447,38.2953,38.3447,24480.0
2019-10-15 13:40:00,46.54,46.55,46.51,46.53,34730.0,38.3447,38.353,38.32,38.3365,34730.0
2019-10-15 13:50:00,46.53,46.54,46.49,46.49,33254.0,38.3365,38.3447,38.3036,38.3036,33254.0
2019-10-15 14:00:00,46.5,46.51,46.45,46.51,26883.0,38.3118,38.32,38.2706,38.32,26883.0
2019-10-15 14:10:00,46.51,46.55,46.49,46.54,25536.0,38.32,38.353,38.3036,38.3447,25536.0
2019-10-15 14:20:00,46.55,46.56,46.49,46.49,20902.0,38.353,38.3612,38.3036,38.3036,20902.0
2019-10-15 14:30:00,46.48,46.5,46.44,46.45,37120.0,38.2953,38.3118,38.2624,38.2706,37120.0
2019-10-15 14:40:00,46.45,46.48,46.43,46.44,38161.0,38.2706,38.2953,38.2541,38.2624,38161.0
2019-10-15 14:50:00,46.44,46.45,46.33,46.36,44879.0,38.2624,38.2706,38.1717,38.1964,44879.0
2019-10-15 15:00:00,46.35,46.36,46.31,46.33,53417.0,38.1882,38.1964,38.1552,38.1717,53417.0
2019-10-15 15:10:00,46.33,46.35,46.28,46.3,62232.0,38.1717,38.1882,38.1305,38.147,62232.0
2019-10-15 15:20:00,46.3,46.37,46.28,46.36,49616.0,38.147,38.2047,38.1305,38.1964,49616.0
2019-10-15 15:30:00,46.37,46.39,46.3,46.31,102708.0,38.2047,38.2212,38.147,38.1552,102708.0
2019-10-15 15:40:00,46.32,46.33,46.26,46.27,104253.0,38.1635,38.1717,38.1141,38.1223,104253.0
2019-10-15 15:50:00,46.27,46.32,46.19,46.19,479815.0,38.1223,38.1635,38.0564,38.0564,479815.0
2019-10-16 09:30:00,46.11,46.5,46.03,46.45,150554.0,37.9905,38.3118,37.9246,38.2706,150554.0
2019-10-16 09:40:00,46.43,46.55,46.39,46.4,79440.0,38.2541,38.353,38.2212,38.2294,79440.0
2019-10-16 09:50:00,46.41,46.5,46.29,46.48,88948.0,38.2376,38.3118,38.1388,38.2953,88948.0
2019-10-16 10:00:00,46.48,46.6,46.46,46.56,102724.0,38.2953,38.3942,38.2788,38.3612,102724.0
2019-10-16 10:10:00,46.56,46.57,46.47,46.56,82667.0,38.3612,38.3695,38.2871,38.3612,82667.0
2019-10-16 10:20:00,46.57,46.63,46.51,46.61,52950.0,38.3695,38.4189,38.32,38.4024,52950.0
2019-10-16 10:30:00,46.61,46.63,46.51,46.57,53173.0,38.4024,38.4189,38.32,38.3695,53173.0
2019-10-16 10:40:00,46.55,46.57,46.48,46.5,64185.0,38.353,38.3695,38.2953,38.3118,64185.0
2019-10-16 10:50:00,46.5,46.6,46.49,46.59,59788.0,38.3118,38.3942,38.3036,38.3859,59788.0
2019-10-16 11:00:00,46.59,46.62,46.49,46.51,69665.0,38.3859,38.4107,38.3036,38.32,69665.0
2019-10-16 11:10:00,46.51,46.52,46.46,46.48,60863.0,38.32,38.3283,38.2788,38.2953,60863.0
2019-10-16 11:20:00,46.48,46.5,46.43,46.46,124762.0,38.2953,38.3118,38.2541,38.2788,124762.0
2019-10-16 11:30:00,46.46,46.46,46.35,46.42,111879.0,38.2788,38.2788,38.1882,38.2459,111879.0
2019-10-16 11:40:00,46.41,46.41,46.34,46.36,46750.0,38.2376,38.2376,38.18,38.1964,46750.0
2019-10-16 11:50:00,46.37,46.37,46.23,46.25,31708.0,38.2047,38.2047,38.0893,38.1058,31708.0
2019-10-16 12:00:00,46.25,46.28,46.23,46.25,49911.0,38.1058,38.1305,38.0893,38.1058,49911.0
2019-10-16 12:10:00,46.26,46.26,46.17,46.18,57602.0,38.1141,38.1141,38.0399,38.0481,57602.0
2019-10-16 12:20:00,46.17,46.17,46.07,46.09,51168.0,38.0399,38.0399,37.9575,37.974,51168.0
2019-10-16 12:30:00,46.09,46.1,46.04,46.04,34679.0,37.974,37.9822,37.9328,37.9328,34679.0
2019-10-16 12:40:00,46.04,46.06,46.0,46.02,39743.0,37.9328,37.9493,37.8998,37.9163,39743.0
2019-10-16 12:50:00,46.02,46.02,45.94,45.94,42415.0,37.9163,37.9163,37.8504,37.8504,42415.0
2019-10-16 13:00:00,45.95,45.97,45.93,45.95,44590.0,37.8586,37.8751,37.8422,37.8586,44590.0
2019-10-16 13:10:00,45.95,45.96,45.91,45.94,86353.0,37.8586,37.8669,37.8257,37.8504,86353.0
2019-10-16 13:20:00,45.94,45.95,45.89,45.9,29684.0,37.8504,37.8586,37.8092,37.8174,29684.0
2019-10-16 13:30:00,45.91,45.96,45.9,45.95,26411.0,37.8257,37.8669,37.8174,37.8586,26411.0
2019-10-16 13:40:00,45.94,45.98,45.9,45.97,45195.0,37.8504,37.8834,37.8174,37.8751,45195.0
2019-10-16 13:50:00,45.97,45.98,45.9,45.93,38867.0,37.8751,37.8834,37.8174,37.8422,38867.0
2019-10-16 14:00:00,45.93,45.97,45.92,45.97,30872.0,37.8422,37.8751,37.8339,37.8751,30872.0
2019-10-16 14:10:00,45.98,46.0,45.95,45.96,30999.0,37.8834,37.8998,37.8586,37.8669,30999.0
2019-10-16 14:20:00,45.96,46.0,45.95,45.97,38374.0,37.8669,37.8998,37.8586,37.8751,38374.0
2019-10-16 14:30:00,45.97,46.05,45.96,46.05,40199.0,37.8751,37.941,37.8669,37.941,40199.0
2019-10-16 14:40:00,46.05,46.07,46.01,46.02,29464.0,37.941,37.9575,37.9081,37.9163,29464.0
2019-10-16 14:50:00,46.02,46.05,46.01,46.01,32806.0,37.9163,37.941,37.9081,37.9081,32806.0
2019-10-16 15:00:00,46.02,46.04,46.01,46.03,33264.0,37.9163,37.9328,37.9081,37.9246,33264.0
2019-10-16 15:10:00,46.04,46.04,45.96,45.99,51264.0,37.9328,37.9328,37.8669,37.8916,51264.0
2019-10-16 15:20:00,45.99,46.02,45.99,46.0,43301.0,37.8916,37.9163,37.8916,37.8998,43301.0
2019-10-16 15:30:00,46.01,46.09,46.0,46.08,92291.0,37.9081,37.974,37.8998,37.9658,92291.0
2019-10-16 15:40:00,46.08,46.08,46.02,46.02,124681.0,37.9658,37.9658,37.9163,37.9163,124681.0
2019-10-16 15:50:00,46.02,46.06,45.94,45.96,427422.0,37.9163,37.9493,37.8504,37.8669,427422.0
2019-10-17 09:30:00,46.32,46.46,46.22,46.39,145808.0,38.1635,38.2788,38.0811,38.2212,145808.0
2019-10-17 09:40:00,46.38,46.46,46.36,46.4,43267.0,38.2129,38.2788,38.1964,38.2294,43267.0
2019-10-17 09:50:00,46.4,46.45,46.26,46.27,58253.0,38.2294,38.2706,38.1141,38.1223,58253.0
2019-10-17 10:00:00,46.28,46.29,46.14,46.21,119478.0,38.1305,38.1388,38.0152,38.0729,119478.0
2019-10-17 10:10:00,46.22,46.36,46.21,46.3,59339.0,38.0811,38.1964,38.0729,38.147,59339.0
2019-10-17 10:20:00,46.3,46.37,46.26,46.3,82738.0,38.147,38.2047,38.1141,38.147,82738.0
2019-10-17 10:30:00,46.29,46.31,46.1,46.11,129068.0,38.1388,38.1552,37.9822,37.9905,129068.0
2019-10-17 10:40:00,46.11,46.13,45.97,46.0,106055.0,37.9905,38.0069,37.8751,37.8998,106055.0
2019-10-17 10:50:00,46.0,46.05,45.97,46.0,67715.0,37.8998,37.941,37.8751,37.8998,67715.0
2019-10-17 11:00:00,45.99,46.06,45.92,46.03,81118.0,37.8916,37.9493,37.8339,37.9246,81118.0
2019-10-17 11:10:00,46.03,46.1,46.01,46.04,41807.0,37.9246,37.9822,37.9081,37.9328,41807.0
2019-10-17 11:20:00,46.04,46.04,45.95,45.99,55745.0,37.9328,37.9328,37.8586,37.8916,55745.0
2019-10-17 11:30:00,46.0,46.0,45.9,45.95,58347.0,37.8998,37.8998,37.8174,37.8586,58347.0
2019-10-17 11:40:00,45.95,45.97,45.87,45.91,73335.0,37.8586,37.8751,37.7927,37.8257,73335.0
2019-10-17 11:50:00,45.91,45.93,45.84,45.88,37121.0,37.8257,37.8422,37.768,37.801,37121.0
2019-10-17 12:00:00,45.87,45.87,45.79,45.82,134590.0,37.7927,37.7927,37.7268,37.7515,134590.0
2019-10-17 12:10:00,45.82,45.83,45.75,45.76,40414.0,37.7515,37.7598,37.6939,37.7021,40414.0
2019-10-17 12:20:00,45.76,45.79,45.73,45.76,23321.0,37.7021,37.7268,37.6774,37.7021,23321.0
2019-10-17 12:30:00,45.77,45.82,45.76,45.8,55700.0,37.7103,37.7515,37.7021,37.7351,55700.0
2019-10-17 12:40:00,45.8,45.81,45.77,45.78,35427.0,37.7351,37.7433,37.7103,37.7186,35427.0
2019-10-17 12:50:00,45.78,45.81,45.77,45.8,51036.0,37.7186,37.7433,37.7103,37.7351,51036.0
2019-10-17 13:00:00,45.8,45.83,45.78,45.8,61461.0,37.7351,37.7598,37.7186,37.7351,61461.0
2019-10-17 13:10:00,45.8,45.86,45.77,45.84,32198.0,37.7351,37.7845,37.7103,37.768,32198.0
2019-10-17 13:20:00,45.83,45.83,45.75,45.76,29287.0,37.7598,37.7598,37.6939,37.7021,29287.0
2019-10-17 13:30:00,45.77,45.82,45.76,45.8,132610.0,37.7103,37.7515,37.7021,37.7351,132610.0
2019-10-17 13:40:00,45.8,45.86,45.8,45.84,111472.0,37.7351,37.7845,37.7351,37.768,111472.0
2019-10-17 13:50:00,45.84,45.87,45.8,45.8,60896.0,37.768,37.7927,37.7351,37.7351,60896.0
2019-10-17 14:00:00,45.8,45.82,45.76,45.79,110032.0,37.7351,37.7515,37.7021,37.7268,110032.0
2019-10-17 14:10:00,45.79,45.81,45.77,45.8,24176.0,37.7268,37.7433,37.7103,37.7351,24176.0
2019-10-17 14:20:00,45.81,45.82,45.79,45.8,98733.0,37.7433,37.7515,37.7268,37.7351,98733.0
2019-10-17 14:30:00,45.8,45.82,45.75,45.82,180898.0,37.7351,37.7515,37.6939,37.7515,180898.0
2019-10-17 14:40:00,45.83,45.87,45.76,45.87,86291.0,37.7598,37.7927,37.7021,37.7927,86291.0
2019-10-17 14:50:00,45.87,45.93,45.87,45.93,26132.0,37.7927,37.8422,37.7927,37.8422,26132.0
2019-10-17 15:00:00,45.93,45.95,45.9,45.92,30229.0,37.8422,37.8586,37.8174,37.8339,30229.0
2019-10-17 15:10:00,45.91,45.95,45.89,45.93,47855.0,37.8257,37.8586,37.8092,37.8422,47855.0
2019-10-17 15:20:00,45.93,45.96,45.91,45.93,34589.0,37.8422,37.8669,37.8257,37.8422,34589.0
2019-10-17 15:30:00,45.93,45.96,45.88,45.9,69947.0,37.8422,37.8669,37.801,37.8174,69947.0
2019-10-17 15:40:00,45.9,45.93,45.86,45.87,161200.0,37.8174,37.8422,37.7845,37.7927,161200.0
2019-10-17 15:50:00,45.87,45.95,45.84,45.9,471100.0,37.7927,37.8586,37.768,37.8174,471100.0
2019-10-18 09:30:00,45.98,46.23,45.9,46.21,353272.0,37.8834,38.0893,37.8174,38.0729,353272.0
2019-10-18 09:40:00,46.2,46.21,46.03,46.21,607899.0,38.0646,38.0729,37.9246,38.0729,607899.0
2019-10-18 09:50:00,46.21,46.25,46.13,46.23,102474.0,38.0729,38.1058,38.0069,38.0893,102474.0
2019-10-18 10:00:00,46.24,46.24,46.04,46.08,52303.0,38.0976,38.0976,37.9328,37.9658,52303.0
2019-10-18 10:10:00,46.11,46.12,46.01,46.05,63550.0,37.9905,37.9987,37.9081,37.941,63550.0
2019-10-18 10:20:00,46.05,46.07,45.94,46.0,50161.0,37.941,37.9575,37.8504,37.8998,50161.0
2019-10-18 10:30:00,46.02,46.02,45.93,46.0,58954.0,37.9163,37.9163,37.8422,37.8998,58954.0
2019-10-18 10:40:00,46.0,46.07,45.95,46.07,131867.0,37.8998,37.9575,37.8586,37.9575,131867.0
2019-10-18 10:50:00,46.07,46.13,46.06,46.08,35102.0,37.9575,38.0069,37.9493,37.9658,35102.0
2019-10-18 11:00:00,46.09,46.12,46.05,46.09,26828.0,37.974,37.9987,37.941,37.974,26828.0
2019-10-18 11:10:00,46.08,46.17,46.08,46.12,41335.0,37.9658,38.0399,37.9658,37.9987,41335.0
2019-10-18 11:20:00,46.11,46.12,46.05,46.07,42942.0,37.9905,37.9987,37.941,37.9575,42942.0
2019-10-18 11:30:00,46.07,46.09,46.02,46.08,57708.0,37.9575,37.974,37.9163,37.9658,57708.0
2019-10-18 11:40:00,46.09,46.1,46.01,46.08,45923.0,37.974,37.9822,37.9081,37.9658,45923.0
2019-10-18 11:50:00,46.07,46.14,46.07,46.09,97812.0,37.9575,38.0152,37.9575,37.974,97812.0
2019-10-18 12:00:00,46.09,46.11,46.05,46.09,95189.0,37.974,37.9905,37.941,37.974,95189.0
2019-10-18 12:10:00,46.1,46.1,46.04,46.06,46530.0,37.9822,37.9822,37.9328,37.9493,46530.0
2019-10-18 12:20:00,46.05,46.08,45.95,46.06,70348.0,37.941,37.9658,37.8586,37.9493,70348.0
2019-10-18 12:30:00,46.06,46.1,46.04,46.09,78288.0,37.9493,37.9822,37.9328,37.974,78288.0
2019-10-18 12:40:00,46.09,46.13,46.06,46.09,43574.0,37.974,38.0069,37.9493,37.974,43574.0
2019-10-18 12:50:00,46.09,46.13,46.06,46.07,53775.0,37.974,38.0069,37.9493,37.9575,53775.0
2019-10-18 13:00:00,46.08,46.1,46.05,46.09,102152.0,37.9658,37.9822,37.941,37.974,102152.0
2019-10-18 13:10:00,46.09,46.12,46.06,46.11,87578.0,37.974,37.9987,37.9493,37.9905,87578.0
2019-10-18 13:20:00,46.11,46.13,46.1,46.13,39312.0,37.9905,38.0069,37.9822,38.0069,39312.0
2019-10-18 13:30:00,46.12,46.15,46.09,46.11,81137.0,37.9987,38.0234,37.974,37.9905,81137.0
2019-10-18 13:40:00,46.12,46.16,46.11,46.16,49471.0,37.9987,38.0317,37.9905,38.0317,49471.0
2019-10-18 13:50:00,46.16,46.18,46.13,46.15,35005.0,38.0317,38.0481,38.0069,38.0234,35005.0
2019-10-18 14:00:00,46.15,46.16,46.12,46.13,42136.0,38.0234,38.0317,37.9987,38.0069,42136.0
2019-10-18 14:10:00,46.13,46.16,46.11,46.16,23710.0,38.0069,38.0317,37.9905,38.0317,23710.0
2019-10-18 14:20:00,46.15,46.18,46.13,46.16,32560.0,38.0234,38.0481,38.0069,38.0317,32560.0
2019-10-18 14:30:00,46.16,46.19,46.13,46.14,40221.0,38.0317,38.0564,38.0069,38.0152,40221.0
2019-10-18 14:40:00,46.15,46.15,46.09,46.12,50919.0,38.0234,38.0234,37.974,37.9987,50919.0
2019-10-18 14:50:00,46.12,46.14,46.09,46.13,74864.0,37.9987,38.0152,37.974,38.0069,74864.0
2019-10-18 15:00:00,46.14,46.15,46.11,46.14,61476.0,38.0152,38.0234,37.9905,38.0152,61476.0
2019-10-18 15:10:00,46.14,46.17,46.12,46.14,67300.0,38.0152,38.0399,37.9987,38.0152,67300.0
2019-10-18 15:20:00,46.14,46.16,46.07,46.08,60690.0,38.0152,38.0317,37.9575,37.9658,60690.0
2019-10-18 15:30:00,46.08,46.16,46.07,46.14,90882.0,37.9658,38.0317,37.9575,38.0152,90882.0
2019-10-18 15:40:00,46.14,46.16,46.11,46.13,145755.0,38.0152,38.0317,37.9905,38.0069,145755.0
2019-10-18 15:50:00,46.13,46.21,46.07,46.09,486320.0,38.0069,38.0729,37.9575,37.974,486320.0
2019-10-21 09:30:00,46.55,46.75,46.4,46.67,167554.0,38.353,38.5178,38.2294,38.4519,167554.0
2019-10-21 09:40:00,46.68,46.72,46.57,46.6,198870.0,38.4601,38.4931,38.3695,38.3942,198870.0
2019-10-21 09:50:00,46.6,46.62,46.53,46.56,39711.0,38.3942,38.4107,38.3365,38.3612,39711.0
2019-10-21 10:00:00,46.56,46.64,46.56,46.64,91763.0,38.3612,38.4271,38.3612,38.4271,91763.0
2019-10-21 10:10:00,46.65,46.7,46.63,46.7,67663.0,38.4354,38.4766,38.4189,38.4766,67663.0
2019-10-21 10:20:00,46.69,46.75,46.68,46.72,68078.0,38.4683,38.5178,38.4601,38.4931,68078.0
2019-10-21 10:30:00,46.71,46.73,46.62,46.65,66117.0,38.4848,38.5013,38.4107,38.4354,66117.0
2019-10-21 10:40:00,46.66,46.69,46.63,46.66,63903.0,38.4436,38.4683,38.4189,38.4436,63903.0
2019-10-21 10:50:00,46.65,46.65,46.57,46.59,43178.0,38.4354,38.4354,38.3695,38.3859,43178.0
2019-10-21 11:00:00,46.59,46.61,46.53,46.55,63003.0,38.3859,38.4024,38.3365,38.353,63003.0
2019-10-21 11:10:00,46.55,46.6,46.53,46.57,28457.0,38.353,38.3942,38.3365,38.3695,28457.0
2019-10-21 11:20:00,46.57,46.63,46.55,46.62,45276.0,38.3695,38.4189,38.353,38.4107,45276.0
2019-10-21 11:30:00,46.62,46.68,46.61,46.67,60748.0,38.4107,38.4601,38.4024,38.4519,60748.0
2019-10-21 11:40:00,46.66,46.69,46.63,46.66,24937.0,38.4436,38.4683,38.4189,38.4436,24937.0
2019-10-21 11:50:00,46.66,46.67,46.62,46.63,33313.0,38.4436,38.4519,38.4107,38.4189,33313.0
2019-10-21 12:00:00,46.63,46.63,46.57,46.59,58936.0,38.4189,38.4189,38.3695,38.3859,58936.0
2019-10-21 12:10:00,46.59,46.62,46.57,46.57,24226.0,38.3859,38.4107,38.3695,38.3695,24226.0
2019-10-21 12:20:00,46.57,46.61,46.55,46.61,17701.0,38.3695,38.4024,38.353,38.4024,17701.0
2019-10-21 12:30:00,46.62,46.63,46.59,46.61,22852.0,38.4107,38.4189,38.3859,38.4024,22852.0
2019-10-21 12:40:00,46.6,46.62,46.58,46.59,24112.0,38.3942,38.4107,38.3777,38.3859,24112.0
2019-10-21 12:50:00,46.6,46.65,46.6,46.65,23667.0,38.3942,38.4354,38.3942,38.4354,23667.0
2019-10-21 13:00:00,46.65,46.65,46.56,46.57,27613.0,38.4354,38.4354,38.3612,38.3695,27613.0
2019-10-21 13:10:00,46.56,46.59,46.53,46.56,61894.0,38.3612,38.3859,38.3365,38.3612,61894.0
2019-10-21 13:20:00,46.56,46.59,46.53,46.55,35427.0,38.3612,38.3859,38.3365,38.353,35427.0
2019-10-21 13:30:00,46.55,46.59,46.53,46.58,88134.0,38.353,38.3859,38.3365,38.3777,88134.0
2019-10-21 13:40:00,46.58,46.6,46.55,46.59,46004.0,38.3777,38.3942,38.353,38.3859,46004.0
2019-10-21 13:50:00,46.59,46.61,46.55,46.59,84951.0,38.3859,38.4024,38.353,38.3859,84951.0
2019-10-21 14:00:00,46.58,46.63,46.57,46.61,46741.0,38.3777,38.4189,38.3695,38.4024,46741.0
2019-10-21 14:10:00,46.62,46.63,46.59,46.63,26454.0,38.4107,38.4189,38.3859,38.4189,26454.0
2019-10-21 14:20:00,46.62,46.64,46.6,46.63,33027.0,38.4107,38.4271,38.3942,38.4189,33027.0
2019-10-21 14:30:00,46.63,46.66,46.6,46.62,37692.0,38.4189,38.4436,38.3942,38.4107,37692.0
2019-10-21 14:40:00,46.62,46.64,46.59,46.64,120134.0,38.4107,38.4271,38.3859,38.4271,120134.0
2019-10-21 14:50:00,46.64,46.69,46.61,46.69,57054.0,38.4271,38.4683,38.4024,38.4683,57054.0
2019-10-21 15:00:00,46.7,46.7,46.62,46.64,50538.0,38.4766,38.4766,38.4107,38.4271,50538.0
2019-10-21 15:10:00,46.64,46.71,46.63,46.69,100498.0,38.4271,38.4848,38.4189,38.4683,100498.0
2019-10-21 15:20:00,46.69,46.76,46.67,46.75,62905.0,38.4683,38.526,38.4519,38.5178,62905.0
2019-10-21 15:30:00,46.75,46.76,46.61,46.63,149737.0,38.5178,38.526,38.4024,38.4189,149737.0
2019-10-21 15:40:00,46.63,46.65,46.57,46.62,247557.0,38.4189,38.4354,38.3695,38.4107,247557.0
2019-10-21 15:50:00,46.61,46.63,46.52,46.54,618777.0,38.4024,38.4189,38.3283,38.3447,618777.0
2019-10-22 09:30:00,46.45,46.58,46.13,46.15,115975.0,38.2706,38.3777,38.0069,38.0234,115975.0
2019-10-22 09:40:00,46.15,46.27,46.11,46.21,80478.0,38.0234,38.1223,37.9905,38.0729,80478.0
2019-10-22 09:50:00,46.23,46.24,46.17,46.18,60943.0,38.0893,38.0976,38.0399,38.0481,60943.0
2019-10-22 10:00:00,46.19,46.24,46.16,46.2,77340.0,38.0564,38.0976,38.0317,38.0646,77340.0
2019-10-22 10:10:00,46.19,46.23,46.15,46.19,72016.0,38.0564,38.0893,38.0234,38.0564,72016.0
2019-10-22 10:20:00,46.2,46.33,46.19,46.29,160483.0,38.0646,38.1717,38.0564,38.1388,160483.0
2019-10-22 10:30:00,46.29,46.33,46.24,46.29,138321.0,38.1388,38.1717,38.0976,38.1388,138321.0
2019-10-22 10:40:00,46.29,46.32,46.24,46.25,112147.0,38.1388,38.1635,38.0976,38.1058,112147.0
2019-10-22 10:50:00,46.25,46.29,46.17,46.27,111350.0,38.1058,38.1388,38.0399,38.1223,111350.0
2019-10-22 11:00:00,46.27,46.45,46.27,46.4,33649.0,38.1223,38.2706,38.1223,38.2294,33649.0
2019-10-22 11:10:00,46.41,46.43,46.38,46.4,34588.0,38.2376,38.2541,38.2129,38.2294,34588.0
2019-10-22 11:20:00,46.4,46.41,46.34,46.37,28957.0,38.2294,38.2376,38.18,38.2047,28957.0
2019-10-22 11:30:00,46.36,46.39,46.33,46.37,63807.0,38.1964,38.2212,38.1717,38.2047,63807.0
2019-10-22 11:40:00,46.36,46.42,46.36,46.41,32805.0,38.1964,38.2459,38.1964,38.2376,32805.0
2019-10-22 11:50:00,46.42,46.49,46.41,46.48,34354.0,38.2459,38.3036,38.2376,38.2953,34354.0
2019-10-22 12:00:00,46.48,46.54,46.47,46.54,60521.0,38.2953,38.3447,38.2871,38.3447,60521.0
2019-10-22 12:10:00,46.54,46.59,46.53,46.58,46497.0,38.3447,38.3859,38.3365,38.3777,46497.0
2019-10-22 12:20:00,46.59,46.63,46.56,46.63,47363.0,38.3859,38.4189,38.3612,38.4189,47363.0
2019-10-22 12:30:00,46.62,46.66,46.58,46.59,48475.0,38.4107,38.4436,38.3777,38.3859,48475.0
2019-10-22 12:40:00,46.59,46.62,46.58,46.6,33094.0,38.3859,38.4107,38.3777,38.3942,33094.0
2019-10-22 12:50:00,46.61,46.61,46.55,46.57,29602.0,38.4024,38.4024,38.353,38.3695,29602.0
2019-10-22 13:00:00,46.57,46.57,46.45,46.47,29113.0,38.3695,38.3695,38.2706,38.2871,29113.0
2019-10-22 13:10:00,46.48,46.52,46.46,46.5,31411.0,38.2953,38.3283,38.2788,38.3118,31411.0
2019-10-22 13:20:00,46.5,46.51,46.43,46.45,43489.0,38.3118,38.32,38.2541,38.2706,43489.0
2019-10-22 13:30:00,46.46,46.52,46.45,46.52,21920.0,38.2788,38.3283,38.2706,38.3283,21920.0
2019-10-22 13:40:00,46.53,46.55,46.51,46.52,31395.0,38.3365,38.353,38.32,38.3283,31395.0
2019-10-22 13:50:00,46.52,46.55,46.5,46.55,30389.0,38.3283,38.353,38.3118,38.353,30389.0
2019-10-22 14:00:00,46.55,46.6,46.54,46.59,29186.0,38.353,38.3942,38.3447,38.3859,29186.0
2019-10-22 14:10:00,46.59,46.62,46.57,46.61,42925.0,38.3859,38.4107,38.3695,38.4024,42925.0
2019-10-22 14:20:00,46.61,46.61,46.52,46.56,60185.0,38.4024,38.4024,38.3283,38.3612,60185.0
2019-10-22 14:30:00,46.56,46.58,46.41,46.44,190103.0,38.3612,38.3777,38.2376,38.2624,190103.0
2019-10-22 14:40:00,46.44,46.45,46.36,46.42,84055.0,38.2624,38.2706,38.1964,38.2459,84055.0
2019-10-22 14:50:00,46.42,46.42,46.35,46.4,69365.0,38.2459,38.2459,38.1882,38.2294,69365.0
2019-10-22 15:00:00,46.4,46.41,46.3,46.35,65465.0,38.2294,38.2376,38.147,38.1882,65465.0
2019-10-22 15:10:00,46.35,46.42,46.33,46.41,54359.0,38.1882,38.2459,38.1717,38.2376,54359.0
2019-10-22 15:20:00,46.41,46.51,46.39,46.51,76376.0,38.2376,38.32,38.2212,38.32,76376.0
2019-10-22 15:30:00,46.51,46.6,46.5,46.59,101128.0,38.32,38.3942,38.3118,38.3859,101128.0
2019-10-22 15:40:00,46.59,46.6,46.5,46.55,117780.0,38.3859,38.3942,38.3118,38.353,117780.0
2019-10-22 15:50:00,46.55,46.57,46.48,46.51,279064.0,38.353,38.3695,38.2953,38.32,279064.0
2019-10-23 09:30:00,46.44,46.59,46.37,46.52,106421.0,38.2624,38.3859,38.2047,38.3283,106421.0
2019-10-23 09:40:00,46.52,46.61,46.49,46.61,51120.0,38.3283,38.4024,38.3036,38.4024,51120.0
2019-10-23 09:50:00,46.61,46.61,46.4,46.5,124659.0,38.4024,38.4024,38.2294,38.3118,124659.0
2019-10-23 10:00:00,46.49,46.5,46.37,46.43,93573.0,38.3036,38.3118,38.2047,38.2541,93573.0
2019-10-23 10:10:00,46.43,46.45,46.29,46.34,39569.0,38.2541,38.2706,38.1388,38.18,39569.0
2019-10-23 10:20:00,46.35,46.4,46.27,46.29,34461.0,38.1882,38.2294,38.1223,38.1388,34461.0
2019-10-23 10:30:00,46.29,46.4,46.28,46.4,60525.0,38.1388,38.2294,38.1305,38.2294,60525.0
2019-10-23 10:40:00,46.41,46.43,46.38,46.43,35160.0,38.2376,38.2541,38.2129,38.2541,35160.0
2019-10-23 10:50:00,46.42,46.48,46.38,46.44,33270.0,38.2459,38.2953,38.2129,38.2624,33270.0
2019-10-23 11:00:00,46.44,46.47,46.41,46.45,29874.0,38.2624,38.2871,38.2376,38.2706,29874.0
2019-10-23 11:10:00,46.46,46.46,46.38,46.39,24605.0,38.2788,38.2788,38.2129,38.2212,24605.0
2019-10-23 11:20:00,46.4,46.43,46.36,46.37,26401.0,38.2294,38.2541,38.1964,38.2047,26401.0
2019-10-23 11:30:00,46.37,46.42,46.35,46.42,37172.0,38.2047,38.2459,38.1882,38.2459,37172.0
2019-10-23 11:40:00,46.42,46.43,46.39,46.43,37611.0,38.2459,38.2541,38.2212,38.2541,37611.0
2019-10-23 11:50:00,46.43,46.47,46.42,46.45,28234.0,38.2541,38.2871,38.2459,38.2706,28234.0
2019-10-23 12:00:00,46.46,46.54,46.45,46.54,19148.0,38.2788,38.3447,38.2706,38.3447,19148.0
2019-10-23 12:10:00,46.55,46.59,46.5,46.53,46796.0,38.353,38.3859,38.3118,38.3365,46796.0
2019-10-23 12:20:00,46.52,46.58,46.52,46.55,28137.0,38.3283,38.3777,38.3283,38.353,28137.0
2019-10-23 12:30:00,46.55,46.57,46.5,46.51,24385.0,38.353,38.3695,38.3118,38.32,24385.0
2019-10-23 12:40:00,46.52,46.54,46.45,46.46,19750.0,38.3283,38.3447,38.2706,38.2788,19750.0
2019-10-23 12:50:00,46.45,46.47,46.38,46.39,27018.0,38.2706,38.2871,38.2129,38.2212,27018.0
2019-10-23 13:00:00,46.38,46.43,46.38,46.4,21910.0,38.2129,38.2541,38.2129,38.2294,21910.0
2019-10-23 13:10:00,46.4,46.41,46.3,46.33,22485.0,38.2294,38.2376,38.147,38.1717,22485.0
2019-10-23 13:20:00,46.33,46.34,46.3,46.3,64644.0,38.1717,38.18,38.147,38.147,64644.0
2019-10-23 13:30:00,46.3,46.31,46.26,46.27,56017.0,38.147,38.1552,38.1141,38.1223,56017.0
2019-10-23 13:40:00,46.27,46.28,46.22,46.27,47814.0,38.1223,38.1305,38.0811,38.1223,47814.0
2019-10-23 13:50:00,46.27,46.28,46.24,46.26,42403.0,38.1223,38.1305,38.0976,38.1141,42403.0
2019-10-23 14:00:00,46.26,46.3,46.22,46.3,25476.0,38.1141,38.147,38.0811,38.147,25476.0
2019-10-23 14:10:00,46.29,46.34,46.29,46.32,21492.0,38.1388,38.18,38.1388,38.1635,21492.0
2019-10-23 14:20:00,46.31,46.31,46.28,46.29,26522.0,38.1552,38.1552,38.1305,38.1388,26522.0
2019-10-23 14:30:00,46.29,46.3,46.26,46.28,49787.0,38.1388,38.147,38.1141,38.1305,49787.0
2019-10-23 14:40:00,46.27,46.38,46.27,46.38,26754.0,38.1223,38.2129,38.1223,38.2129,26754.0
2019-10-23 14:50:00,46.38,46.38,46.31,46.36,26448.0,38.2129,38.2129,38.1552,38.1964,26448.0
2019-10-23 15:00:00,46.36,46.38,46.33,46.36,40630.0,38.1964,38.2129,38.1717,38.1964,40630.0
2019-10-23 15:10:00,46.36,46.39,46.35,46.38,54811.0,38.1964,38.2212,38.1882,38.2129,54811.0
2019-10-23 15:20:00,46.38,46.41,46.37,46.4,39509.0,38.2129,38.2376,38.2047,38.2294,39509.0
2019-10-23 15:30:00,46.4,46.47,46.39,46.42,62267.0,38.2294,38.2871,38.2212,38.2459,62267.0
2019-10-23 15:40:00,46.41,46.46,46.41,46.45,71153.0,38.2376,38.2788,38.2376,38.2706,71153.0
2019-10-23 15:50:00,46.45,46.58,46.44,46.57,290498.0,38.2706,38.3777,38.2624,38.3695,290498.0
2019-10-24 09:30:00,46.61,46.93,46.59,46.68,114421.0,38.4024,38.6661,38.3859,38.4601,114421.0
2019-10-24 09:40:00,46.68,46.7,46.43,46.45,23762.0,38.4601,38.4766,38.2541,38.2706,23762.0
2019-10-24 09:50:00,46.44,46.45,46.33,46.41,37450.0,38.2624,38.2706,38.1717,38.2376,37450.0
2019-10-24 10:00:00,46.38,46.42,46.15,46.2,78527.0,38.2129,38.2459,38.0234,38.0646,78527.0
2019-10-24 10:10:00,46.2,46.22,46.13,46.19,54710.0,38.0646,38.0811,38.0069,38.0564,54710.0
2019-10-24 10:20:00,46.18,46.22,46.15,46.18,28345.0,38.0481,38.0811,38.0234,38.0481,28345.0
2019-10-24 10:30:00,46.18,46.21,46.12,46.21,28162.0,38.0481,38.0729,37.9987,38.0729,28162.0
2019-10-24 10:40:00,46.2,46.23,46.17,46.21,30869.0,38.0646,38.0893,38.0399,38.0729,30869.0
2019-10-24 10:50:00,46.21,46.22,46.1,46.11,38006.0,38.0729,38.0811,37.9822,37.9905,38006.0
2019-10-24 11:00:00,46.11,46.27,46.1,46.27,25017.0,37.9905,38.1223,37.9822,38.1223,25017.0
2019-10-24 11:10:00,46.26,46.29,46.23,46.26,30620.0,38.1141,38.1388,38.0893,38.1141,30620.0
2019-10-24 11:20:00,46.26,46.32,46.25,46.31,50588.0,38.1141,38.1635,38.1058,38.1552,50588.0
2019-10-24 11:30:00,46.31,46.34,46.17,46.17,44250.0,38.1552,38.18,38.0399,38.0399,44250.0
2019-10-24 11:40:00,46.18,46.25,46.15,46.25,36319.0,38.0481,38.1058,38.0234,38.1058,36319.0
2019-10-24 11:50:00,46.25,46.25,46.14,46.17,56782.0,38.1058,38.1058,38.0152,38.0399,56782.0
2019-10-24 12:00:00,46.18,46.2,46.06,46.08,31189.0,38.0481,38.0646,37.9493,37.9658,31189.0
2019-10-24 12:10:00,46.08,46.08,45.95,45.98,34528.0,37.9658,37.9658,37.8586,37.8834,34528.0
2019-10-24 12:20:00,45.99,45.99,45.92,45.96,34994.0,37.8916,37.8916,37.8339,37.8669,34994.0
2019-10-24 12:30:00,45.96,46.04,45.95,46.04,28871.0,37.8669,37.9328,37.8586,37.9328,28871.0
2019-10-24 12:40:00,46.04,46.06,46.01,46.05,12641.0,37.9328,37.9493,37.9081,37.941,12641.0
2019-10-24 12:50:00,46.05,46.05,45.99,46.01,27536.0,37.941,37.941,37.8916,37.9081,27536.0
2019-10-24 13:00:00,46.01,46.02,45.97,46.0,14798.0,37.9081,37.9163,37.8751,37.8998,14798.0
2019-10-24 13:10:00,46.0,46.03,45.97,45.98,18906.0,37.8998,37.9246,37.8751,37.8834,18906.0
2019-10-24 13:20:00,45.97,45.98,45.93,45.95,31236.0,37.8751,37.8834,37.8422,37.8586,31236.0
2019-10-24 13:30:00,45.96,45.98,45.92,45.96,19001.0,37.8669,37.8834,37.8339,37.8669,19001.0
2019-10-24 13:40:00,45.96,45.98,45.95,45.98,11081.0,37.8669,37.8834,37.8586,37.8834,11081.0
2019-10-24 13:50:00,45.98,46.0,45.95,46.0,22839.0,37.8834,37.8998,37.8586,37.8998,22839.0
2019-10-24 14:00:00,45.99,46.03,45.96,46.02,26358.0,37.8916,37.9246,37.8669,37.9163,26358.0
2019-10-24 14:10:00,46.03,46.08,46.03,46.05,16792.0,37.9246,37.9658,37.9246,37.941,16792.0
2019-10-24 14:20:00,46.05,46.09,46.04,46.09,21059.0,37.941,37.974,37.9328,37.974,21059.0
2019-10-24 14:30:00,46.1,46.2,46.08,46.2,41292.0,37.9822,38.0646,37.9658,38.0646,41292.0
2019-10-24 14:40:00,46.2,46.23,46.19,46.22,26544.0,38.0646,38.0893,38.0564,38.0811,26544.0
2019-10-24 14:50:00,46.21,46.22,46.19,46.2,23082.0,38.0729,38.0811,38.0564,38.0646,23082.0
2019-10-24 15:00:00,46.2,46.24,46.19,46.2,22268.0,38.0646,38.0976,38.0564,38.0646,22268.0
2019-10-24 15:10:00,46.2,46.22,46.19,46.21,19372.0,38.0646,38.0811,38.0564,38.0729,19372.0
2019-10-24 15:20:00,46.21,46.23,46.19,46.21,27989.0,38.0729,38.0893,38.0564,38.0729,27989.0
2019-10-24 15:30:00,46.22,46.23,46.2,46.22,40398.0,38.0811,38.0893,38.0646,38.0811,40398.0
2019-10-24 15:40:00,46.22,46.22,46.14,46.22,98255.0,38.0811,38.0811,38.0152,38.0811,98255.0
2019-10-24 15:50:00,46.22,46.31,46.22,46.27,248967.0,38.0811,38.1552,38.0811,38.1223,248967.0
2019-10-25 09:30:00,46.02,46.33,46.02,46.2,72797.0,37.9163,38.1717,37.9163,38.0646,72797.0
2019-10-25 09:40:00,46.22,46.34,46.12,46.14,28555.0,38.0811,38.18,37.9987,38.0152,28555.0
2019-10-25 09:50:00,46.14,46.33,46.13,46.23,32122.0,38.0152,38.1717,38.0069,38.0893,32122.0
2019-10-25 10:00:00,46.22,46.22,46.13,46.15,52615.0,38.0811,38.0811,38.0069,38.0234,52615.0
2019-10-25 10:10:00,46.14,46.32,46.13,46.29,43526.0,38.0152,38.1635,38.0069,38.1388,43526.0
2019-10-25 10:20:00,46.29,46.33,46.24,46.27,23188.0,38.1388,38.1717,38.0976,38.1223,23188.0
2019-10-25 10:30:00,46.27,46.29,46.23,46.27,24326.0,38.1223,38.1388,38.0893,38.1223,24326.0
2019-10-25 10:40:00,46.26,46.27,46.13,46.23,51879.0,38.1141,38.1223,38.0069,38.0893,51879.0
2019-10-25 10:50:00,46.24,46.27,46.21,46.25,23798.0,38.0976,38.1223,38.0729,38.1058,23798.0
2019-10-25 11:00:00,46.25,46.26,46.18,46.2,31375.0,38.1058,38.1141,38.0481,38.0646,31375.0
2019-10-25 11:10:00,46.2,46.27,46.18,46.26,20278.0,38.0646,38.1223,38.0481,38.1141,20278.0
2019-10-25 11:20:00,46.27,46.42,46.25,46.4,31536.0,38.1223,38.2459,38.1058,38.2294,31536.0
2019-10-25 11:30:00,46.42,46.45,46.37,46.4,43523.0,38.2459,38.2706,38.2047,38.2294,43523.0
2019-10-25 11:40:00,46.39,46.43,46.36,46.38,47266.0,38.2212,38.2541,38.1964,38.2129,47266.0
2019-10-25 11:50:00,46.38,46.43,46.37,46.41,34154.0,38.2129,38.2541,38.2047,38.2376,34154.0
2019-10-25 12:00:00,46.41,46.45,46.38,46.44,43700.0,38.2376,38.2706,38.2129,38.2624,43700.0
2019-10-25 12:10:00,46.45,46.5,46.45,46.48,38143.0,38.2706,38.3118,38.2706,38.2953,38143.0
2019-10-25 12:20:00,46.48,46.49,46.42,46.43,20023.0,38.2953,38.3036,38.2459,38.2541,20023.0
2019-10-25 12:30:00,46.43,46.45,46.4,46.44,17412.0,38.2541,38.2706,38.2294,38.2624,17412.0
2019-10-25 12:40:00,46.44,46.48,46.42,46.48,23291.0,38.2624,38.2953,38.2459,38.2953,23291.0
2019-10-25 12:50:00,46.48,46.5,46.46,46.48,12632.0,38.2953,38.3118,38.2788,38.2953,12632.0
2019-10-25 13:00:00,46.48,46.51,46.47,46.48,23146.0,38.2953,38.32,38.2871,38.2953,23146.0
2019-10-25 13:10:00,46.48,46.5,46.44,46.48,15335.0,38.2953,38.3118,38.2624,38.2953,15335.0
2019-10-25 13:20:00,46.47,46.5,46.44,46.5,21442.0,38.2871,38.3118,38.2624,38.3118,21442.0
2019-10-25 13:30:00,46.5,46.5,46.44,46.47,21846.0,38.3118,38.3118,38.2624,38.2871,21846.0
2019-10-25 13:40:00,46.47,46.47,46.4,46.41,32343.0,38.2871,38.2871,38.2294,38.2376,32343.0
2019-10-25 13:50:00,46.42,46.46,46.41,46.41,35082.0,38.2459,38.2788,38.2376,38.2376,35082.0
2019-10-25 14:00:00,46.41,46.43,46.35,46.36,21603.0,38.2376,38.2541,38.1882,38.1964,21603.0
2019-10-25 14:10:00,46.37,46.39,46.36,46.37,11931.0,38.2047,38.2212,38.1964,38.2047,11931.0
2019-10-25 14:20:00,46.37,46.38,46.34,46.35,13887.0,38.2047,38.2129,38.18,38.1882,13887.0
2019-10-25 14:30:00,46.34,46.35,46.32,46.33,23493.0,38.18,38.1882,38.1635,38.1717,23493.0
2019-10-25 14:40:00,46.34,46.39,46.33,46.39,23284.0,38.18,38.2212,38.1717,38.2212,23284.0
2019-10-25 14:50:00,46.39,46.42,46.37,46.37,27527.0,38.2212,38.2459,38.2047,38.2047,27527.0
2019-10-25 15:00:00,46.37,46.43,46.36,46.43,25762.0,38.2047,38.2541,38.1964,38.2541,25762.0
2019-10-25 15:10:00,46.43,46.49,46.42,46.46,33550.0,38.2541,38.3036,38.2459,38.2788,33550.0
2019-10-25 15:20:00,46.45,46.49,46.43,46.45,26788.0,38.2706,38.3036,38.2541,38.2706,26788.0
2019-10-25 15:30:00,46.45,46.48,46.4,46.42,61778.0,38.2706,38.2953,38.2294,38.2459,61778.0
2019-10-25 15:40:00,46.42,46.44,46.38,46.39,50453.0,38.2459,38.2624,38.2129,38.2212,50453.0
2019-10-25 15:50:00,46.39,46.41,46.31,46.32,272511.0,38.2212,38.2376,38.1552,38.1635,272511.0
2019-10-28 09:30:00,46.54,46.92,46.54,46.92,118984.0,38.3447,38.6578,38.3447,38.6578,118984.0
2019-10-28 09:40:00,46.93,47.08,46.88,47.08,56362.0,38.6661,38.7897,38.6249,38.7897,56362.0
2019-10-28 09:50:00,47.08,47.14,47.02,47.04,37903.0,38.7897,38.8391,38.7402,38.7567,37903.0
2019-10-28 10:00:00,47.04,47.06,46.86,46.86,112667.0,38.7567,38.7732,38.6084,38.6084,112667.0
2019-10-28 10:10:00,46.86,46.86,46.63,46.71,349805.0,38.6084,38.6084,38.4189,38.4848,349805.0
2019-10-28 10:20:00,46.71,46.95,46.69,46.94,79665.0,38.4848,38.6826,38.4683,38.6743,79665.0
2019-10-28 10:30:00,46.94,47.04,46.92,46.92,26178.0,38.6743,38.7567,38.6578,38.6578,26178.0
2019-10-28 10:40:00,46.93,46.94,46.87,46.91,50572.0,38.6661,38.6743,38.6166,38.6496,50572.0
2019-10-28 10:50:00,46.9,46.9,46.75,46.8,49627.0,38.6414,38.6414,38.5178,38.559,49627.0
2019-10-28 11:00:00,46.81,46.88,46.77,46.8,35930.0,38.5672,38.6249,38.5342,38.559,35930.0
2019-10-28 11:10:00,46.8,46.86,46.78,46.83,70457.0,38.559,38.6084,38.5425,38.5837,70457.0
2019-10-28 11:20:00,46.84,46.9,46.8,46.85,40045.0,38.5919,38.6414,38.559,38.6002,40045.0
2019-10-28 11:30:00,46.85,46.87,46.8,46.81,27983.0,38.6002,38.6166,38.559,38.5672,27983.0
2019-10-28 11:40:00,46.8,46.85,46.8,46.85,27897.0,38.559,38.6002,38.559,38.6002,27897.0
2019-10-28 11:50:00,46.85,46.86,46.74,46.78,47446.0,38.6002,38.6084,38.5095,38.5425,47446.0
2019-10-28 12:00:00,46.78,46.8,46.76,46.78,30770.0,38.5425,38.559,38.526,38.5425,30770.0
2019-10-28 12:10:00,46.77,46.84,46.77,46.84,38705.0,38.5342,38.5919,38.5342,38.5919,38705.0
2019-10-28 12:20:00,46.83,46.85,46.74,46.76,64830.0,38.5837,38.6002,38.5095,38.526,64830.0
2019-10-28 12:30:00,46.75,46.76,46.69,46.73,56182.0,38.5178,38.526,38.4683,38.5013,56182.0
2019-10-28 12:40:00,46.74,46.77,46.72,46.75,39646.0,38.5095,38.5342,38.4931,38.5178,39646.0
2019-10-28 12:50:00,46.75,46.78,46.73,46.74,44643.0,38.5178,38.5425,38.5013,38.5095,44643.0
2019-10-28 13:00:00,46.75,46.77,46.73,46.75,21305.0,38.5178,38.5342,38.5013,38.5178,21305.0
2019-10-28 13:10:00,46.75,46.75,46.7,46.74,25811.0,38.5178,38.5178,38.4766,38.5095,25811.0
2019-10-28 13:20:00,46.74,46.75,46.7,46.73,37348.0,38.5095,38.5178,38.4766,38.5013,37348.0
2019-10-28 13:30:00,46.73,46.74,46.66,46.69,25317.0,38.5013,38.5095,38.4436,38.4683,25317.0
2019-10-28 13:40:00,46.69,46.69,46.64,46.66,21424.0,38.4683,38.4683,38.4271,38.4436,21424.0
2019-10-28 13:50:00,46.66,46.69,46.63,46.66,33511.0,38.4436,38.4683,38.4189,38.4436,33511.0
2019-10-28 14:00:00,46.66,46.71,46.65,46.71,29814.0,38.4436,38.4848,38.4354,38.4848,29814.0
2019-10-28 14:10:00,46.7,46.75,46.68,46.73,40623.0,38.4766,38.5178,38.4601,38.5013,40623.0
2019-10-28 14:20:00,46.75,46.76,46.65,46.67,113493.0,38.5178,38.526,38.4354,38.4519,113493.0
2019-10-28 14:30:00,46.67,46.67,46.62,46.66,28234.0,38.4519,38.4519,38.4107,38.4436,28234.0
2019-10-28 14:40:00,46.66,46.7,46.64,46.69,40445.0,38.4436,38.4766,38.4271,38.4683,40445.0
2019-10-28 14:50:00,46.69,46.7,46.66,46.67,60718.0,38.4683,38.4766,38.4436,38.4519,60718.0
2019-10-28 15:00:00,46.68,46.75,46.67,46.74,66840.0,38.4601,38.5178,38.4519,38.5095,66840.0
2019-10-28 15:10:00,46.74,46.77,46.73,46.75,59633.0,38.5095,38.5342,38.5013,38.5178,59633.0
2019-10-28 15:20:00,46.75,46.79,46.73,46.79,81584.0,38.5178,38.5507,38.5013,38.5507,81584.0
2019-10-28 15:30:00,46.79,46.81,46.76,46.77,105784.0,38.5507,38.5672,38.526,38.5342,105784.0
2019-10-28 15:40:00,46.77,46.81,46.74,46.8,168191.0,38.5342,38.5672,38.5095,38.559,168191.0
2019-10-28 15:50:00,46.8,46.86,46.79,46.79,561745.0,38.559,38.6084,38.5507,38.5507,561745.0
2019-10-29 09:30:00,46.62,46.75,46.5,46.53,150684.0,38.4107,38.5178,38.3118,38.3365,150684.0
2019-10-29 09:40:00,46.53,46.63,46.43,46.63,87110.0,38.3365,38.4189,38.2541,38.4189,87110.0
2019-10-29 09:50:00,46.63,46.67,46.56,46.66,58992.0,38.4189,38.4519,38.3612,38.4436,58992.0
2019-10-29 10:00:00,46.65,46.8,46.62,46.8,61293.0,38.4354,38.559,38.4107,38.559,61293.0
2019-10-29 10:10:00,46.8,46.82,46.73,46.79,51483.0,38.559,38.5754,38.5013,38.5507,51483.0
2019-10-29 10:20:00,46.78,46.86,46.77,46.84,64093.0,38.5425,38.6084,38.5342,38.5919,64093.0
2019-10-29 10:30:00,46.83,46.94,46.83,46.87,75564.0,38.5837,38.6743,38.5837,38.6166,75564.0
2019-10-29 10:40:00,46.87,46.9,46.81,46.87,110943.0,38.6166,38.6414,38.5672,38.6166,110943.0
2019-10-29 10:50:00,46.87,47.03,46.86,47.02,112876.0,38.6166,38.7485,38.6084,38.7402,112876.0
2019-10-29 11:00:00,47.02,47.05,46.97,46.99,61384.0,38.7402,38.7649,38.699,38.7155,61384.0
2019-10-29 11:10:00,46.98,47.03,46.95,47.01,41050.0,38.7073,38.7485,38.6826,38.732,41050.0
2019-10-29 11:20:00,47.01,47.04,46.95,46.97,49797.0,38.732,38.7567,38.6826,38.699,49797.0
2019-10-29 11:30:00,46.97,46.97,46.91,46.94,40189.0,38.699,38.699,38.6496,38.6743,40189.0
2019-10-29 11:40:00,46.95,46.95,46.89,46.9,45755.0,38.6826,38.6826,38.6331,38.6414,45755.0
2019-10-29 11:50:00,46.91,46.92,46.77,46.83,75194.0,38.6496,38.6578,38.5342,38.5837,75194.0
2019-10-29 12:00:00,46.82,46.87,46.73,46.77,77948.0,38.5754,38.6166,38.5013,38.5342,77948.0
2019-10-29 12:10:00,46.77,46.79,46.73,46.77,38998.0,38.5342,38.5507,38.5013,38.5342,38998.0
2019-10-29 12:20:00,46.78,46.79,46.74,46.78,39856.0,38.5425,38.5507,38.5095,38.5425,39856.0
2019-10-29 12:30:00,46.77,46.81,46.74,46.79,43368.0,38.5342,38.5672,38.5095,38.5507,43368.0
2019-10-29 12:40:00,46.79,46.81,46.75,46.75,34233.0,38.5507,38.5672,38.5178,38.5178,34233.0
2019-10-29 12:50:00,46.76,46.77,46.71,46.72,42683.0,38.526,38.5342,38.4848,38.4931,42683.0
2019-10-29 13:00:00,46.72,46.73,46.69,46.72,28596.0,38.4931,38.5013,38.4683,38.4931,28596.0
2019-10-29 13:10:00,46.72,46.76,46.69,46.72,38723.0,38.4931,38.526,38.4683,38.4931,38723.0
2019-10-29 13:20:00,46.71,46.75,46.7,46.72,45651.0,38.4848,38.5178,38.4766,38.4931,45651.0
2019-10-29 13:30:00,46.72,46.8,46.71,46.8,25292.0,38.4931,38.559,38.4848,38.559,25292.0
2019-10-29 13:40:00,46.79,46.84,46.79,46.82,39093.0,38.5507,38.5919,38.5507,38.5754,39093.0
2019-10-29 13:50:00,46.82,46.83,46.77,46.78,31803.0,38.5754,38.5837,38.5342,38.5425,31803.0
2019-10-29 14:00:00,46.79,46.79,46.72,46.76,27967.0,38.5507,38.5507,38.4931,38.526,27967.0
2019-10-29 14:10:00,46.75,46.77,46.72,46.73,35298.0,38.5178,38.5342,38.4931,38.5013,35298.0
2019-10-29 14:20:00,46.73,46.74,46.69,46.73,44637.0,38.5013,38.5095,38.4683,38.5013,44637.0
2019-10-29 14:30:00,46.73,46.73,46.69,46.71,93176.0,38.5013,38.5013,38.4683,38.4848,93176.0
2019-10-29 14:40:00,46.72,46.72,46.61,46.62,54218.0,38.4931,38.4931,38.4024,38.4107,54218.0
2019-10-29 14:50:00,46.62,46.62,46.54,46.55,53263.0,38.4107,38.4107,38.3447,38.353,53263.0
2019-10-29 15:00:00,46.55,46.61,46.54,46.58,54086.0,38.353,38.4024,38.3447,38.3777,54086.0
2019-10-29 15:10:00,46.58,46.7,46.57,46.69,62169.0,38.3777,38.4766,38.3695,38.4683,62169.0
2019-10-29 15:20:00,46.7,46.74,46.69,46.71,37305.0,38.4766,38.5095,38.4683,38.4848,37305.0
2019-10-29 15:30:00,46.72,46.77,46.65,46.74,90974.0,38.4931,38.5342,38.4354,38.5095,90974.0
2019-10-29 15:40:00,46.74,46.78,46.73,46.77,106293.0,38.5095,38.5425,38.5013,38.5342,106293.0
2019-10-29 15:50:00,46.77,46.78,46.65,46.69,427075.0,38.5342,38.5425,38.4354,38.4683,427075.0
2019-10-30 09:30:00,46.63,46.71,46.09,46.14,105110.0,38.4189,38.4848,37.974,38.0152,105110.0
2019-10-30 09:40:00,46.15,46.22,46.1,46.13,67333.0,38.0234,38.0811,37.9822,38.0069,67333.0
2019-10-30 09:50:00,46.14,46.19,46.1,46.16,40778.0,38.0152,38.0564,37.9822,38.0317,40778.0
2019-10-30 10:00:00,46.16,46.17,45.87,45.96,122141.0,38.0317,38.0399,37.7927,37.8669,122141.0
2019-10-30 10:10:00,45.98,46.07,45.92,46.07,54222.0,37.8834,37.9575,37.8339,37.9575,54222.0
2019-10-30 10:20:00,46.07,46.1,46.0,46.1,34304.0,37.9575,37.9822,37.8998,37.9822,34304.0
2019-10-30 10:30:00,46.1,46.15,46.06,46.08,62398.0,37.9822,38.0234,37.9493,37.9658,62398.0
2019-10-30 10:40:00,46.08,46.18,46.07,46.13,68797.0,37.9658,38.0481,37.9575,38.0069,68797.0
2019-10-30 10:50:00,46.13,46.21,46.11,46.19,64327.0,38.0069,38.0729,37.9905,38.0564,64327.0
2019-10-30 11:00:00,46.2,46.24,46.15,46.22,57291.0,38.0646,38.0976,38.0234,38.0811,57291.0
2019-10-30 11:10:00,46.22,46.22,46.15,46.17,35930.0,38.0811,38.0811,38.0234,38.0399,35930.0
2019-10-30 11:20:00,46.17,46.18,45.98,46.0,64766.0,38.0399,38.0481,37.8834,37.8998,64766.0
2019-10-30 11:30:00,46.0,46.0,45.88,45.91,72503.0,37.8998,37.8998,37.801,37.8257,72503.0
2019-10-30 11:40:00,45.91,45.97,45.88,45.96,54831.0,37.8257,37.8751,37.801,37.8669,54831.0
2019-10-30 11:50:00,45.96,45.99,45.83,45.91,66007.0,37.8669,37.8916,37.7598,37.8257,66007.0
2019-10-30 12:00:00,45.9,46.01,45.86,45.97,74079.0,37.8174,37.9081,37.7845,37.8751,74079.0
2019-10-30 12:10:00,45.98,45.99,45.89,45.93,39847.0,37.8834,37.8916,37.8092,37.8422,39847.0
2019-10-30 12:20:00,45.94,46.06,45.93,46.05,62862.0,37.8504,37.9493,37.8422,37.941,62862.0
2019-10-30 12:30:00,46.05,46.1,45.98,45.98,269723.0,37.941,37.9822,37.8834,37.8834,269723.0
2019-10-30 12:40:00,45.99,46.01,45.93,45.95,69227.0,37.8916,37.9081,37.8422,37.8586,69227.0
2019-10-30 12:50:00,45.95,45.97,45.9,45.97,76014.0,37.8586,37.8751,37.8174,37.8751,76014.0
2019-10-30 13:00:00,45.97,46.01,45.95,45.99,79522.0,37.8751,37.9081,37.8586,37.8916,79522.0
2019-10-30 13:10:00,45.98,45.99,45.93,45.96,81897.0,37.8834,37.8916,37.8422,37.8669,81897.0
2019-10-30 13:20:00,45.96,45.98,45.92,45.93,62915.0,37.8669,37.8834,37.8339,37.8422,62915.0
2019-10-30 13:30:00,45.92,45.93,45.83,45.86,95102.0,37.8339,37.8422,37.7598,37.7845,95102.0
2019-10-30 13:40:00,45.85,45.95,45.83,45.86,119866.0,37.7763,37.8586,37.7598,37.7845,119866.0
2019-10-30 13:50:00,45.86,45.96,45.85,45.91,151610.0,37.7845,37.8669,37.7763,37.8257,151610.0
2019-10-30 14:00:00,45.89,46.2,45.87,46.11,104957.0,37.8092,38.0646,37.7927,37.9905,104957.0
2019-10-30 14:10:00,46.12,46.19,46.1,46.14,67562.0,37.9987,38.0564,37.9822,38.0152,67562.0
2019-10-30 14:20:00,46.15,46.21,46.14,46.19,56349.0,38.0234,38.0729,38.0152,38.0564,56349.0
2019-10-30 14:30:00,46.2,46.31,46.16,46.24,103038.0,38.0646,38.1552,38.0317,38.0976,103038.0
2019-10-30 14:40:00,46.25,46.38,46.23,46.33,113132.0,38.1058,38.2129,38.0893,38.1717,113132.0
2019-10-30 14:50:00,46.33,46.46,46.27,46.39,127043.0,38.1717,38.2788,38.1223,38.2212,127043.0
2019-10-30 15:00:00,46.39,46.42,46.24,46.26,128048.0,38.2212,38.2459,38.0976,38.1141,128048.0
2019-10-30 15:10:00,46.25,46.27,46.18,46.2,117546.0,38.1058,38.1223,38.0481,38.0646,117546.0
2019-10-30 15:20:00,46.2,46.28,46.17,46.23,138043.0,38.0646,38.1305,38.0399,38.0893,138043.0
2019-10-30 15:30:00,46.22,46.26,46.16,46.19,118508.0,38.0811,38.1141,38.0317,38.0564,118508.0
2019-10-30 15:40:00,46.19,46.22,46.15,46.21,235950.0,38.0564,38.0811,38.0234,38.0729,235950.0
2019-10-30 15:50:00,46.21,46.41,46.2,46.29,650264.0,38.0729,38.2376,38.0646,38.1388,650264.0
2019-10-31 09:30:00,45.99,46.44,45.61,46.31,205014.0,37.8916,38.2624,37.5785,38.1552,205014.0
2019-10-31 09:40:00,46.29,46.59,46.21,46.3,207140.0,38.1388,38.3859,38.0729,38.147,207140.0
2019-10-31 09:50:00,46.33,46.37,46.08,46.11,110372.0,38.1717,38.2047,37.9658,37.9905,110372.0
2019-10-31 10:00:00,46.11,46.12,45.85,45.93,88177.0,37.9905,37.9987,37.7763,37.8422,88177.0
2019-10-31 10:10:00,45.95,45.95,45.77,45.78,81198.0,37.8586,37.8586,37.7103,37.7186,81198.0
2019-10-31 10:20:00,45.78,45.81,45.46,45.47,96465.0,37.7186,37.7433,37.4549,37.4632,96465.0
2019-10-31 10:30:00,45.47,45.61,45.33,45.61,79347.0,37.4632,37.5785,37.3478,37.5785,79347.0
2019-10-31 10:40:00,45.59,45.8,45.58,45.63,63523.0,37.562,37.7351,37.5538,37.595,63523.0
2019-10-31 10:50:00,45.63,45.97,45.63,45.97,42792.0,37.595,37.8751,37.595,37.8751,42792.0
2019-10-31 11:00:00,45.98,46.1,45.94,46.05,58794.0,37.8834,37.9822,37.8504,37.941,58794.0
2019-10-31 11:10:00,46.07,46.17,46.02,46.04,49213.0,37.9575,38.0399,37.9163,37.9328,49213.0
2019-10-31 11:20:00,46.04,46.4,46.01,46.35,186237.0,37.9328,38.2294,37.9081,38.1882,186237.0
2019-10-31 11:30:00,46.34,46.41,46.18,46.18,66191.0,38.18,38.2376,38.0481,38.0481,66191.0
2019-10-31 11:40:00,46.19,46.37,46.18,46.27,46869.0,38.0564,38.2047,38.0481,38.1223,46869.0
2019-10-31 11:50:00,46.28,46.53,46.27,46.45,75644.0,38.1305,38.3365,38.1223,38.2706,75644.0
2019-10-31 12:00:00,46.45,46.53,46.37,46.53,77984.0,38.2706,38.3365,38.2047,38.3365,77984.0
2019-10-31 12:10:00,46.53,46.61,46.41,46.41,81033.0,38.3365,38.4024,38.2376,38.2376,81033.0
2019-10-31 12:20:00,46.41,46.42,46.3,46.31,61360.0,38.2376,38.2459,38.147,38.1552,61360.0
2019-10-31 12:30:00,46.31,46.47,46.3,46.45,79641.0,38.1552,38.2871,38.147,38.2706,79641.0
2019-10-31 12:40:00,46.45,46.46,46.25,46.28,66875.0,38.2706,38.2788,38.1058,38.1305,66875.0
2019-10-31 12:50:00,46.28,46.35,46.22,46.34,46997.0,38.1305,38.1882,38.0811,38.18,46997.0
2019-10-31 13:00:00,46.34,46.45,46.28,46.43,40701.0,38.18,38.2706,38.1305,38.2541,40701.0
2019-10-31 13:10:00,46.44,46.45,46.35,46.39,57548.0,38.2624,38.2706,38.1882,38.2212,57548.0
2019-10-31 13:20:00,46.38,46.52,46.38,46.51,42761.0,38.2129,38.3283,38.2129,38.32,42761.0
2019-10-31 13:30:00,46.51,46.52,46.44,46.44,52187.0,38.32,38.3283,38.2624,38.2624,52187.0
2019-10-31 13:40:00,46.44,46.47,46.38,46.4,49419.0,38.2624,38.2871,38.2129,38.2294,49419.0
2019-10-31 13:50:00,46.4,46.44,46.36,46.37,39512.0,38.2294,38.2624,38.1964,38.2047,39512.0
2019-10-31 14:00:00,46.36,46.44,46.31,46.43,62134.0,38.1964,38.2624,38.1552,38.2541,62134.0
2019-10-31 14:10:00,46.42,46.43,46.36,46.4,47491.0,38.2459,38.2541,38.1964,38.2294,47491.0
2019-10-31 14:20:00,46.4,46.44,46.37,46.44,59262.0,38.2294,38.2624,38.2047,38.2624,59262.0
2019-10-31 14:30:00,46.44,46.44,46.3,46.34,94000.0,38.2624,38.2624,38.147,38.18,94000.0
2019-10-31 14:40:00,46.33,46.42,46.33,46.36,81209.0,38.1717,38.2459,38.1717,38.1964,81209.0
2019-10-31 14:50:00,46.35,46.45,46.35,46.39,66123.0,38.1882,38.2706,38.1882,38.2212,66123.0
2019-10-31 15:00:00,46.39,46.4,46.32,46.36,93944.0,38.2212,38.2294,38.1635,38.1964,93944.0
2019-10-31 15:10:00,46.36,46.43,46.36,46.41,61117.0,38.1964,38.2541,38.1964,38.2376,61117.0
2019-10-31 15:20:00,46.41,46.49,46.38,46.4,105822.0,38.2376,38.3036,38.2129,38.2294,105822.0
2019-10-31 15:30:00,46.4,46.56,46.38,46.52,220051.0,38.2294,38.3612,38.2129,38.3283,220051.0
2019-10-31 15:40:00,46.52,46.69,46.52,46.65,253542.0,38.3283,38.4683,38.3283,38.4354,253542.0
2019-10-31 15:50:00,46.66,46.95,46.63,46.79,1091937.0,38.4436,38.6826,38.4189,38.5507,1091937.0
2019-11-01 09:30:00,47.01,47.22,46.94,46.94,196649.0,38.732,38.905,38.6743,38.6743,196649.0
2019-11-01 09:40:00,46.95,47.05,46.77,47.03,90668.0,38.6826,38.7649,38.5342,38.7485,90668.0
2019-11-01 09:50:00,47.02,47.08,46.91,47.08,203986.0,38.7402,38.7897,38.6496,38.7897,203986.0
2019-11-01 10:00:00,47.06,47.36,46.91,47.28,226389.0,38.7732,39.0204,38.6496,38.9544,226389.0
2019-11-01 10:10:00,47.29,47.44,47.28,47.3,117610.0,38.9627,39.0863,38.9544,38.9709,117610.0
2019-11-01 10:20:00,47.29,47.33,47.2,47.25,81836.0,38.9627,38.9956,38.8885,38.9297,81836.0
2019-11-01 10:30:00,47.26,47.32,47.22,47.24,43084.0,38.938,38.9874,38.905,38.9215,43084.0
2019-11-01 10:40:00,47.24,47.24,47.14,47.15,114796.0,38.9215,38.9215,38.8391,38.8473,114796.0
2019-11-01 10:50:00,47.16,47.19,47.09,47.1,64756.0,38.8556,38.8803,38.7979,38.8061,64756.0
2019-11-01 11:00:00,47.11,47.14,47.05,47.06,70351.0,38.8144,38.8391,38.7649,38.7732,70351.0
2019-11-01 11:10:00,47.06,47.07,46.92,46.96,74313.0,38.7732,38.7814,38.6578,38.6908,74313.0
2019-11-01 11:20:00,46.96,47.03,46.95,46.98,60932.0,38.6908,38.7485,38.6826,38.7073,60932.0
2019-11-01 11:30:00,46.99,47.05,46.98,47.02,56817.0,38.7155,38.7649,38.7073,38.7402,56817.0
2019-11-01 11:40:00,47.02,47.1,46.99,47.1,57257.0,38.7402,38.8061,38.7155,38.8061,57257.0
2019-11-01 11:50:00,47.1,47.13,47.08,47.11,57945.0,38.8061,38.8309,38.7897,38.8144,57945.0
2019-11-01 12:00:00,47.12,47.12,47.05,47.05,82577.0,38.8226,38.8226,38.7649,38.7649,82577.0
2019-11-01 12:10:00,47.05,47.07,46.98,47.0,88927.0,38.7649,38.7814,38.7073,38.7237,88927.0
2019-11-01 12:20:00,47.0,47.02,46.98,47.0,71474.0,38.7237,38.7402,38.7073,38.7237,71474.0
2019-11-01 12:30:00,46.99,47.02,46.98,47.01,68763.0,38.7155,38.7402,38.7073,38.732,68763.0
2019-11-01 12:40:00,47.0,47.02,47.0,47.01,70964.0,38.7237,38.7402,38.7237,38.732,70964.0
2019-11-01 12:50:00,47.01,47.03,47.01,47.02,82198.0,38.732,38.7485,38.732,38.7402,82198.0
2019-11-01 13:00:00,47.01,47.04,46.99,46.99,56452.0,38.732,38.7567,38.7155,38.7155,56452.0
2019-11-01 13:10:00,47.0,47.12,46.97,47.08,150699.0,38.7237,38.8226,38.699,38.7897,150699.0
2019-11-01 13:20:00,47.08,47.1,47.02,47.03,97724.0,38.7897,38.8061,38.7402,38.7485,97724.0
2019-11-01 13:30:00,47.03,47.09,47.01,47.09,54391.0,38.7485,38.7979,38.732,38.7979,54391.0
2019-11-01 13:40:00,47.09,47.12,47.04,47.09,49621.0,38.7979,38.8226,38.7567,38.7979,49621.0
2019-11-01 13:50:00,47.1,47.31,47.07,47.31,129340.0,38.8061,38.9792,38.7814,38.9792,129340.0
2019-11-01 14:00:00,47.32,47.36,47.27,47.35,97094.0,38.9874,39.0204,38.9462,39.0121,97094.0
2019-11-01 14:10:00,47.35,47.36,47.29,47.34,66780.0,39.0121,39.0204,38.9627,39.0039,66780.0
2019-11-01 14:20:00,47.34,47.35,47.27,47.32,84772.0,39.0039,39.0121,38.9462,38.9874,84772.0
2019-11-01 14:30:00,47.32,47.32,47.26,47.27,70049.0,38.9874,38.9874,38.938,38.9462,70049.0
2019-11-01 14:40:00,47.26,47.28,47.23,47.23,79134.0,38.938,38.9544,38.9132,38.9132,79134.0
2019-11-01 14:50:00,47.24,47.24,47.15,47.18,103621.0,38.9215,38.9215,38.8473,38.8721,103621.0
2019-11-01 15:00:00,47.18,47.2,47.15,47.15,103229.0,38.8721,38.8885,38.8473,38.8473,103229.0
2019-11-01 15:10:00,47.15,47.22,47.15,47.21,83833.0,38.8473,38.905,38.8473,38.8968,83833.0
2019-11-01 15:20:00,47.2,47.2,47.15,47.2,115025.0,38.8885,38.8885,38.8473,38.8885,115025.0
2019-11-01 15:30:00,47.2,47.23,47.18,47.21,159337.0,38.8885,38.9132,38.8721,38.8968,159337.0
2019-11-01 15:40:00,47.2,47.22,47.15,47.18,242246.0,38.8885,38.905,38.8473,38.8721,242246.0
2019-11-01 15:50:00,47.18,47.26,47.16,47.26,563619.0,38.8721,38.938,38.8556,38.938,563619.0
2019-11-04 09:30:00,47.21,47.58,47.2,47.26,190373.0,39.2564,39.5641,39.2481,39.298,190373.0
2019-11-04 09:40:00,47.3,47.51,47.3,47.45,133008.0,39.3312,39.5059,39.3312,39.456,133008.0
2019-11-04 09:50:00,47.46,47.5,47.36,47.43,115999.0,39.4643,39.4975,39.3811,39.4393,115999.0
2019-11-04 10:00:00,47.44,47.45,47.18,47.22,71902.0,39.4476,39.456,39.2314,39.2647,71902.0
2019-11-04 10:10:00,47.23,47.32,47.19,47.31,71360.0,39.273,39.3479,39.2398,39.3395,71360.0
2019-11-04 10:20:00,47.31,47.36,47.24,47.28,52351.0,39.3395,39.3811,39.2813,39.3146,52351.0
2019-11-04 10:30:00,47.28,47.35,47.26,47.32,50427.0,39.3146,39.3728,39.298,39.3479,50427.0
2019-11-04 10:40:00,47.32,47.33,47.27,47.31,52865.0,39.3479,39.3562,39.3063,39.3395,52865.0
2019-11-04 10:50:00,47.31,47.38,47.29,47.37,54221.0,39.3395,39.3978,39.3229,39.3894,54221.0
2019-11-04 11:00:00,47.37,47.41,47.35,47.38,42819.0,39.3894,39.4227,39.3728,39.3978,42819.0
2019-11-04 11:10:00,47.37,47.38,47.29,47.32,54861.0,39.3894,39.3978,39.3229,39.3479,54861.0
2019-11-04 11:20:00,47.32,47.43,47.3,47.4,48770.0,39.3479,39.4393,39.3312,39.4144,48770.0
2019-11-04 11:30:00,47.4,47.49,47.39,47.45,80130.0,39.4144,39.4892,39.4061,39.456,80130.0
2019-11-04 11:40:00,47.45,47.46,47.32,47.34,59738.0,39.456,39.4643,39.3479,39.3645,59738.0
2019-11-04 11:50:00,47.35,47.43,47.35,47.38,66153.0,39.3728,39.4393,39.3728,39.3978,66153.0
2019-11-04 12:00:00,47.37,47.39,47.32,47.37,36416.0,39.3894,39.4061,39.3479,39.3894,36416.0
2019-11-04 12:10:00,47.38,47.43,47.37,47.4,99244.0,39.3978,39.4393,39.3894,39.4144,99244.0
2019-11-04 12:20:00,47.4,47.42,47.34,47.36,36499.0,39.4144,39.431,39.3645,39.3811,36499.0
2019-11-04 12:30:00,47.36,47.38,47.33,47.37,26906.0,39.3811,39.3978,39.3562,39.3894,26906.0
2019-11-04 12:40:00,47.38,47.4,47.35,47.39,43963.0,39.3978,39.4144,39.3728,39.4061,43963.0
2019-11-04 12:50:00,47.38,47.52,47.35,47.51,276313.0,39.3978,39.5142,39.3728,39.5059,276313.0
2019-11-04 13:00:00,47.51,47.53,47.48,47.51,37719.0,39.5059,39.5225,39.4809,39.5059,37719.0
2019-11-04 13:10:00,47.5,47.54,47.49,47.54,36179.0,39.4975,39.5308,39.4892,39.5308,36179.0
2019-11-04 13:20:00,47.55,47.58,47.53,47.54,34916.0,39.5391,39.5641,39.5225,39.5308,34916.0
2019-11-04 13:30:00,47.55,47.57,47.52,47.53,41837.0,39.5391,39.5557,39.5142,39.5225,41837.0
2019-11-04 13:40:00,47.53,47.62,47.52,47.59,37003.0,39.5225,39.5973,39.5142,39.5724,37003.0
2019-11-04 13:50:00,47.59,47.65,47.58,47.64,194351.0,39.5724,39.6223,39.5641,39.614,194351.0
2019-11-04 14:00:00,47.63,47.71,47.61,47.62,76810.0,39.6056,39.6722,39.589,39.5973,76810.0
2019-11-04 14:10:00,47.63,47.63,47.57,47.62,102677.0,39.6056,39.6056,39.5557,39.5973,102677.0
2019-11-04 14:20:00,47.62,47.67,47.6,47.62,51333.0,39.5973,39.6389,39.5807,39.5973,51333.0
2019-11-04 14:30:00,47.62,47.63,47.59,47.6,63887.0,39.5973,39.6056,39.5724,39.5807,63887.0
2019-11-04 14:40:00,47.6,47.6,47.49,47.5,60964.0,39.5807,39.5807,39.4892,39.4975,60964.0
2019-11-04 14:50:00,47.5,47.52,47.46,47.5,65713.0,39.4975,39.5142,39.4643,39.4975,65713.0
2019-11-04 15:00:00,47.5,47.51,47.43,47.48,95294.0,39.4975,39.5059,39.4393,39.4809,95294.0
2019-11-04 15:10:00,47.48,47.49,47.41,47.48,90789.0,39.4809,39.4892,39.4227,39.4809,90789.0
2019-11-04 15:20:00,47.48,47.52,47.42,47.43,145355.0,39.4809,39.5142,39.431,39.4393,145355.0
2019-11-04 15:30:00,47.43,47.53,47.42,47.5,105918.0,39.4393,39.5225,39.431,39.4975,105918.0
2019-11-04 15:40:00,47.5,47.54,47.43,47.44,213566.0,39.4975,39.5308,39.4393,39.4476,213566.0
2019-11-04 15:50:00,47.45,47.61,47.43,47.6,551262.0,39.456,39.589,39.4393,39.5807,551262.0
2019-11-05 09:30:00,47.75,48.1,47.59,48.03,218829.0,39.7054,39.9965,39.5724,39.9382,218829.0
2019-11-05 09:40:00,48.0,48.21,47.92,48.19,179539.0,39.9133,40.0879,39.8468,40.0713,179539.0
2019-11-05 09:50:00,48.2,48.48,48.1,48.42,151390.0,40.0796,40.3124,39.9965,40.2625,151390.0
2019-11-05 10:00:00,48.44,48.53,48.29,48.36,209877.0,40.2792,40.354,40.1544,40.2127,209877.0
2019-11-05 10:10:00,48.36,48.43,48.26,48.27,236879.0,40.2127,40.2709,40.1295,40.1378,236879.0
2019-11-05 10:20:00,48.26,48.34,48.21,48.22,93635.0,40.1295,40.196,40.0879,40.0962,93635.0
2019-11-05 10:30:00,48.22,48.4,48.16,48.34,85746.0,40.0962,40.2459,40.0463,40.196,85746.0
2019-11-05 10:40:00,48.34,48.43,48.32,48.36,75657.0,40.196,40.2709,40.1794,40.2127,75657.0
2019-11-05 10:50:00,48.36,48.52,48.36,48.5,85902.0,40.2127,40.3457,40.2127,40.3291,85902.0
2019-11-05 11:00:00,48.51,48.57,48.33,48.38,156808.0,40.3374,40.3873,40.1877,40.2293,156808.0
2019-11-05 11:10:00,48.38,48.43,48.3,48.35,70613.0,40.2293,40.2709,40.1628,40.2043,70613.0
2019-11-05 11:20:00,48.36,48.42,48.12,48.15,103506.0,40.2127,40.2625,40.0131,40.038,103506.0
2019-11-05 11:30:00,48.14,48.23,48.14,48.19,79572.0,40.0297,40.1046,40.0297,40.0713,79572.0
2019-11-05 11:40:00,48.19,48.27,48.16,48.18,86807.0,40.0713,40.1378,40.0463,40.063,86807.0
2019-11-05 11:50:00,48.18,48.2,48.04,48.16,111991.0,40.063,40.0796,39.9466,40.0463,111991.0
2019-11-05 12:00:00,48.16,48.17,48.06,48.09,62075.0,40.0463,40.0547,39.9632,39.9881,62075.0
2019-11-05 12:10:00,48.1,48.15,48.05,48.09,73969.0,39.9965,40.038,39.9549,39.9881,73969.0
2019-11-05 12:20:00,48.1,48.12,48.02,48.03,48229.0,39.9965,40.0131,39.9299,39.9382,48229.0
2019-11-05 12:30:00,48.04,48.1,48.03,48.07,44079.0,39.9466,39.9965,39.9382,39.9715,44079.0
2019-11-05 12:40:00,48.08,48.17,48.06,48.16,36252.0,39.9798,40.0547,39.9632,40.0463,36252.0
2019-11-05 12:50:00,48.16,48.24,48.16,48.24,44050.0,40.0463,40.1129,40.0463,40.1129,44050.0
2019-11-05 13:00:00,48.23,48.3,48.23,48.29,61345.0,40.1046,40.1628,40.1046,40.1544,61345.0
2019-11-05 13:10:00,48.29,48.35,48.28,48.3,35409.0,40.1544,40.2043,40.1461,40.1628,35409.0
2019-11-05 13:20:00,48.31,48.4,48.27,48.39,36625.0,40.1711,40.2459,40.1378,40.2376,36625.0
2019-11-05 13:30:00,48.38,48.4,48.33,48.35,42042.0,40.2293,40.2459,40.1877,40.2043,42042.0
2019-11-05 13:40:00,48.35,48.42,48.32,48.33,67234.0,40.2043,40.2625,40.1794,40.1877,67234.0
2019-11-05 13:50:00,48.32,48.4,48.32,48.39,72601.0,40.1794,40.2459,40.1794,40.2376,72601.0
2019-11-05 14:00:00,48.4,48.41,48.35,48.39,55795.0,40.2459,40.2542,40.2043,40.2376,55795.0
2019-11-05 14:10:00,48.38,48.47,48.37,48.47,69149.0,40.2293,40.3041,40.221,40.3041,69149.0
2019-11-05 14:20:00,48.46,48.5,48.45,48.48,94833.0,40.2958,40.3291,40.2875,40.3124,94833.0
2019-11-05 14:30:00,48.48,48.51,48.44,48.47,74006.0,40.3124,40.3374,40.2792,40.3041,74006.0
2019-11-05 14:40:00,48.47,48.5,48.44,48.46,88395.0,40.3041,40.3291,40.2792,40.2958,88395.0
2019-11-05 14:50:00,48.46,48.48,48.38,48.47,126535.0,40.2958,40.3124,40.2293,40.3041,126535.0
2019-11-05 15:00:00,48.46,48.48,48.4,48.44,95749.0,40.2958,40.3124,40.2459,40.2792,95749.0
2019-11-05 15:10:00,48.44,48.47,48.37,48.39,67690.0,40.2792,40.3041,40.221,40.2376,67690.0
2019-11-05 15:20:00,48.38,48.46,48.35,48.44,106338.0,40.2293,40.2958,40.2043,40.2792,106338.0
2019-11-05 15:30:00,48.44,48.47,48.36,48.46,169195.0,40.2792,40.3041,40.2127,40.2958,169195.0
2019-11-05 15:40:00,48.46,48.48,48.38,48.39,207380.0,40.2958,40.3124,40.2293,40.2376,207380.0
2019-11-05 15:50:00,48.39,48.46,48.34,48.39,603165.0,40.2376,40.2958,40.196,40.2376,603165.0
2019-11-06 09:30:00,48.36,48.42,48.16,48.34,127943.0,40.2127,40.2625,40.0463,40.196,127943.0
2019-11-06 09:40:00,48.34,48.59,48.31,48.45,116380.0,40.196,40.4039,40.1711,40.2875,116380.0
2019-11-06 09:50:00,48.45,48.67,48.41,48.59,107043.0,40.2875,40.4704,40.2542,40.4039,107043.0
2019-11-06 10:00:00,48.59,48.72,48.51,48.54,154005.0,40.4039,40.512,40.3374,40.3623,154005.0
2019-11-06 10:10:00,48.54,48.66,48.44,48.44,93810.0,40.3623,40.4621,40.2792,40.2792,93810.0
2019-11-06 10:20:00,48.44,48.47,48.32,48.35,74129.0,40.2792,40.3041,40.1794,40.2043,74129.0
2019-11-06 10:30:00,48.34,48.4,48.27,48.29,54271.0,40.196,40.2459,40.1378,40.1544,54271.0
2019-11-06 10:40:00,48.3,48.42,48.3,48.41,57258.0,40.1628,40.2625,40.1628,40.2542,57258.0
2019-11-06 10:50:00,48.41,48.42,48.31,48.34,40860.0,40.2542,40.2625,40.1711,40.196,40860.0
2019-11-06 11:00:00,48.35,48.45,48.32,48.42,46274.0,40.2043,40.2875,40.1794,40.2625,46274.0
2019-11-06 11:10:00,48.42,48.44,48.3,48.32,60074.0,40.2625,40.2792,40.1628,40.1794,60074.0
2019-11-06 11:20:00,48.32,48.35,48.26,48.28,58993.0,40.1794,40.2043,40.1295,40.1461,58993.0
2019-11-06 11:30:00,48.27,48.39,48.24,48.34,66141.0,40.1378,40.2376,40.1129,40.196,66141.0
2019-11-06 11:40:00,48.34,48.36,48.08,48.19,123902.0,40.196,40.2127,39.9798,40.0713,123902.0
2019-11-06 11:50:00,48.18,48.18,48.04,48.05,81193.0,40.063,40.063,39.9466,39.9549,81193.0
2019-11-06 12:00:00,48.06,48.23,48.05,48.2,56035.0,39.9632,40.1046,39.9549,40.0796,56035.0
2019-11-06 12:10:00,48.21,48.23,48.18,48.2,30853.0,40.0879,40.1046,40.063,40.0796,30853.0
2019-11-06 12:20:00,48.19,48.23,48.16,48.17,26318.0,40.0713,40.1046,40.0463,40.0547,26318.0
2019-11-06 12:30:00,48.18,48.23,48.17,48.21,21610.0,40.063,40.1046,40.0547,40.0879,21610.0
2019-11-06 12:40:00,48.21,48.23,48.12,48.15,36550.0,40.0879,40.1046,40.0131,40.038,36550.0
2019-11-06 12:50:00,48.16,48.24,48.14,48.24,36506.0,40.0463,40.1129,40.0297,40.1129,36506.0
2019-11-06 13:00:00,48.23,48.26,48.18,48.21,47923.0,40.1046,40.1295,40.063,40.0879,47923.0
2019-11-06 13:10:00,48.21,48.27,48.19,48.25,44239.0,40.0879,40.1378,40.0713,40.1212,44239.0
2019-11-06 13:20:00,48.25,48.3,48.24,48.3,32865.0,40.1212,40.1628,40.1129,40.1628,32865.0
2019-11-06 13:30:00,48.3,48.32,48.28,48.31,37341.0,40.1628,40.1794,40.1461,40.1711,37341.0
2019-11-06 13:40:00,48.31,48.35,48.3,48.32,99977.0,40.1711,40.2043,40.1628,40.1794,99977.0
2019-11-06 13:50:00,48.33,48.37,48.29,48.36,41100.0,40.1877,40.221,40.1544,40.2127,41100.0
2019-11-06 14:00:00,48.37,48.37,48.32,48.34,33434.0,40.221,40.221,40.1794,40.196,33434.0
2019-11-06 14:10:00,48.34,48.34,48.31,48.33,30947.0,40.196,40.196,40.1711,40.1877,30947.0
2019-11-06 14:20:00,48.33,48.36,48.31,48.34,41867.0,40.1877,40.2127,40.1711,40.196,41867.0
2019-11-06 14:30:00,48.35,48.36,48.31,48.36,42313.0,40.2043,40.2127,40.1711,40.2127,42313.0
2019-11-06 14:40:00,48.36,48.43,48.35,48.42,45341.0,40.2127,40.2709,40.2043,40.2625,45341.0
2019-11-06 14:50:00,48.42,48.45,48.41,48.42,31954.0,40.2625,40.2875,40.2542,40.2625,31954.0
2019-11-06 15:00:00,48.43,48.43,48.37,48.38,57345.0,40.2709,40.2709,40.221,40.2293,57345.0
2019-11-06 15:10:00,48.38,48.43,48.37,48.41,54705.0,40.2293,40.2709,40.221,40.2542,54705.0
2019-11-06 15:20:00,48.41,48.45,48.38,48.39,64357.0,40.2542,40.2875,40.2293,40.2376,64357.0
2019-11-06 15:30:00,48.39,48.43,48.34,48.43,295800.0,40.2376,40.2709,40.196,40.2709,295800.0
2019-11-06 15:40:00,48.43,48.43,48.38,48.42,156498.0,40.2709,40.2709,40.2293,40.2625,156498.0
2019-11-06 15:50:00,48.41,48.67,48.41,48.6,1159709.0,40.2542,40.4704,40.2542,40.4122,1159709.0
2019-11-07 09:30:00,49.07,49.42,48.93,49.18,194960.0,40.803,41.0941,40.6866,40.8945,194960.0
2019-11-07 09:40:00,49.19,49.34,49.12,49.29,138290.0,40.9028,41.0275,40.8446,40.986,138290.0
2019-11-07 09:50:00,49.29,49.38,49.27,49.33,227756.0,40.986,41.0608,40.9693,41.0192,227756.0
2019-11-07 10:00:00,49.33,49.36,49.21,49.31,159918.0,41.0192,41.0442,40.9194,41.0026,159918.0
2019-11-07 10:10:00,49.31,49.49,49.31,49.38,112429.0,41.0026,41.1523,41.0026,41.0608,112429.0
2019-11-07 10:20:00,49.37,49.43,49.32,49.43,71015.0,41.0525,41.1024,41.0109,41.1024,71015.0
2019-11-07 10:30:00,49.44,49.58,49.39,49.42,176734.0,41.1107,41.2271,41.0691,41.0941,176734.0
2019-11-07 10:40:00,49.43,49.49,49.38,49.49,203213.0,41.1024,41.1523,41.0608,41.1523,203213.0
2019-11-07 10:50:00,49.49,49.61,49.48,49.55,131831.0,41.1523,41.2521,41.144,41.2022,131831.0
2019-11-07 11:00:00,49.56,49.57,49.45,49.5,118298.0,41.2105,41.2188,41.119,41.1606,118298.0
2019-11-07 11:10:00,49.51,49.58,49.45,49.55,65574.0,41.1689,41.2271,41.119,41.2022,65574.0
2019-11-07 11:20:00,49.53,49.55,49.49,49.5,92828.0,41.1855,41.2022,41.1523,41.1606,92828.0
2019-11-07 11:30:00,49.5,49.54,49.42,49.44,65788.0,41.1606,41.1939,41.0941,41.1107,65788.0
2019-11-07 11:40:00,49.44,49.51,49.41,49.42,64530.0,41.1107,41.1689,41.0858,41.0941,64530.0
2019-11-07 11:50:00,49.42,49.5,49.38,49.49,96056.0,41.0941,41.1606,41.0608,41.1523,96056.0
2019-11-07 12:00:00,49.49,49.5,49.37,49.44,61184.0,41.1523,41.1606,41.0525,41.1107,61184.0
2019-11-07 12:10:00,49.44,49.48,49.4,49.46,58959.0,41.1107,41.144,41.0774,41.1273,58959.0
2019-11-07 12:20:00,49.47,49.5,49.44,49.48,68155.0,41.1356,41.1606,41.1107,41.144,68155.0
2019-11-07 12:30:00,49.48,49.49,49.43,49.46,54070.0,41.144,41.1523,41.1024,41.1273,54070.0
2019-11-07 12:40:00,49.47,49.48,49.44,49.47,42614.0,41.1356,41.144,41.1107,41.1356,42614.0
2019-11-07 12:50:00,49.47,49.49,49.45,49.47,40236.0,41.1356,41.1523,41.119,41.1356,40236.0
2019-11-07 13:00:00,49.46,49.47,49.33,49.36,68105.0,41.1273,41.1356,41.0192,41.0442,68105.0
2019-11-07 13:10:00,49.35,49.43,49.35,49.41,31932.0,41.0359,41.1024,41.0359,41.0858,31932.0
2019-11-07 13:20:00,49.41,49.42,49.34,49.37,41267.0,41.0858,41.0941,41.0275,41.0525,41267.0
2019-11-07 13:30:00,49.38,49.39,49.28,49.33,42465.0,41.0608,41.0691,40.9777,41.0192,42465.0
2019-11-07 13:40:00,49.33,49.34,49.29,49.33,42235.0,41.0192,41.0275,40.986,41.0192,42235.0
2019-11-07 13:50:00,49.33,49.38,49.31,49.33,89026.0,41.0192,41.0608,41.0026,41.0192,89026.0
2019-11-07 14:00:00,49.33,49.41,49.32,49.4,39165.0,41.0192,41.0858,41.0109,41.0774,39165.0
2019-11-07 14:10:00,49.4,49.42,49.37,49.39,44488.0,41.0774,41.0941,41.0525,41.0691,44488.0
2019-11-07 14:20:00,49.39,49.4,49.34,49.35,48227.0,41.0691,41.0774,41.0275,41.0359,48227.0
2019-11-07 14:30:00,49.35,49.35,49.31,49.34,37847.0,41.0359,41.0359,41.0026,41.0275,37847.0
2019-11-07 14:40:00,49.34,49.35,49.17,49.24,185993.0,41.0275,41.0359,40.8862,40.9444,185993.0
2019-11-07 14:50:00,49.24,49.3,49.21,49.28,42277.0,40.9444,40.9943,40.9194,40.9777,42277.0
2019-11-07 15:00:00,49.28,49.3,49.26,49.27,35742.0,40.9777,40.9943,40.961,40.9693,35742.0
2019-11-07 15:10:00,49.27,49.27,49.13,49.13,90067.0,40.9693,40.9693,40.8529,40.8529,90067.0
2019-11-07 15:20:00,49.13,49.16,49.08,49.13,77299.0,40.8529,40.8779,40.8113,40.8529,77299.0
2019-11-07 15:30:00,49.13,49.16,49.11,49.13,101414.0,40.8529,40.8779,40.8363,40.8529,101414.0
2019-11-07 15:40:00,49.12,49.13,48.98,49.04,195569.0,40.8446,40.8529,40.7282,40.7781,195569.0
2019-11-07 15:50:00,49.04,49.08,48.94,49.06,515674.0,40.7781,40.8113,40.6949,40.7947,515674.0
2019-11-08 09:30:00,49.1,49.25,48.97,49.02,160118.0,40.828,40.9527,40.7199,40.7615,160118.0
2019-11-08 09:40:00,49.01,49.01,48.83,48.91,150704.0,40.7531,40.7531,40.6035,40.67,150704.0
2019-11-08 09:50:00,48.91,48.92,48.62,48.66,106946.0,40.67,40.6783,40.4288,40.4621,106946.0
2019-11-08 10:00:00,48.65,48.69,48.51,48.56,88570.0,40.4538,40.4871,40.3374,40.379,88570.0
2019-11-08 10:10:00,48.52,48.76,48.49,48.76,86257.0,40.3457,40.5453,40.3207,40.5453,86257.0
2019-11-08 10:20:00,48.76,48.79,48.67,48.73,58914.0,40.5453,40.5702,40.4704,40.5203,58914.0
2019-11-08 10:30:00,48.73,48.74,48.65,48.69,48845.0,40.5203,40.5286,40.4538,40.4871,48845.0
2019-11-08 10:40:00,48.7,48.87,48.7,48.81,78150.0,40.4954,40.6367,40.4954,40.5868,78150.0
2019-11-08 10:50:00,48.8,48.84,48.77,48.8,97732.0,40.5785,40.6118,40.5536,40.5785,97732.0
2019-11-08 11:00:00,48.81,48.86,48.77,48.86,56668.0,40.5868,40.6284,40.5536,40.6284,56668.0
2019-11-08 11:10:00,48.86,48.89,48.76,48.8,65867.0,40.6284,40.6534,40.5453,40.5785,65867.0
2019-11-08 11:20:00,48.81,48.86,48.79,48.86,43798.0,40.5868,40.6284,40.5702,40.6284,43798.0
2019-11-08 11:30:00,48.87,48.98,48.85,48.98,46155.0,40.6367,40.7282,40.6201,40.7282,46155.0
2019-11-08 11:40:00,48.98,49.09,48.95,49.07,52099.0,40.7282,40.8197,40.7033,40.803,52099.0
2019-11-08 11:50:00,49.06,49.11,49.06,49.09,37975.0,40.7947,40.8363,40.7947,40.8197,37975.0
2019-11-08 12:00:00,49.09,49.09,49.02,49.04,42450.0,40.8197,40.8197,40.7615,40.7781,42450.0
2019-11-08 12:10:00,49.04,49.08,49.01,49.07,56582.0,40.7781,40.8113,40.7531,40.803,56582.0
2019-11-08 12:20:00,49.07,49.1,49.05,49.09,24857.0,40.803,40.828,40.7864,40.8197,24857.0
2019-11-08 12:30:00,49.08,49.1,49.03,49.09,51084.0,40.8113,40.828,40.7698,40.8197,51084.0
2019-11-08 12:40:00,49.08,49.14,49.08,49.1,40138.0,40.8113,40.8612,40.8113,40.828,40138.0
2019-11-08 12:50:00,49.11,49.18,49.11,49.17,39804.0,40.8363,40.8945,40.8363,40.8862,39804.0
2019-11-08 13:00:00,49.17,49.21,49.17,49.17,30313.0,40.8862,40.9194,40.8862,40.8862,30313.0
2019-11-08 13:10:00,49.17,49.18,49.14,49.16,30867.0,40.8862,40.8945,40.8612,40.8779,30867.0
2019-11-08 13:20:00,49.15,49.17,49.1,49.13,150081.0,40.8696,40.8862,40.828,40.8529,150081.0
2019-11-08 13:30:00,49.13,49.15,49.07,49.14,75116.0,40.8529,40.8696,40.803,40.8612,75116.0
2019-11-08 13:40:00,49.13,49.16,49.09,49.12,49757.0,40.8529,40.8779,40.8197,40.8446,49757.0
2019-11-08 13:50:00,49.12,49.12,49.05,49.08,33484.0,40.8446,40.8446,40.7864,40.8113,33484.0
2019-11-08 14:00:00,49.07,49.09,49.05,49.08,41601.0,40.803,40.8197,40.7864,40.8113,41601.0
2019-11-08 14:10:00,49.09,49.09,49.05,49.08,22396.0,40.8197,40.8197,40.7864,40.8113,22396.0
2019-11-08 14:20:00,49.08,49.08,49.01,49.02,36533.0,40.8113,40.8113,40.7531,40.7615,36533.0
2019-11-08 14:30:00,49.03,49.1,49.02,49.1,36975.0,40.7698,40.828,40.7615,40.828,36975.0
2019-11-08 14:40:00,49.1,49.14,49.09,49.14,25975.0,40.828,40.8612,40.8197,40.8612,25975.0
2019-11-08 14:50:00,49.14,49.14,49.11,49.13,58158.0,40.8612,40.8612,40.8363,40.8529,58158.0
2019-11-08 15:00:00,49.12,49.13,49.1,49.12,134906.0,40.8446,40.8529,40.828,40.8446,134906.0
2019-11-08 15:10:00,49.12,49.22,49.12,49.19,83415.0,40.8446,40.9278,40.8446,40.9028,83415.0
2019-11-08 15:20:00,49.19,49.3,49.17,49.27,145267.0,40.9028,40.9943,40.8862,40.9693,145267.0
2019-11-08 15:30:00,49.27,49.29,49.22,49.26,157907.0,40.9693,40.986,40.9278,40.961,157907.0
2019-11-08 15:40:00,49.26,49.27,49.2,49.23,140592.0,40.961,40.9693,40.9111,40.9361,140592.0
2019-11-08 15:50:00,49.23,49.34,49.22,49.34,515271.0,40.9361,41.0275,40.9278,41.0275,515271.0
2019-11-11 09:30:00,48.82,49.25,48.81,49.22,101968.0,40.5952,40.9527,40.5868,40.9278,101968.0
2019-11-11 09:40:00,49.23,49.48,49.15,49.43,105997.0,40.9361,41.144,40.8696,41.1024,105997.0
2019-11-11 09:50:00,49.43,49.48,49.35,49.41,58810.0,41.1024,41.144,41.0359,41.0858,58810.0
2019-11-11 10:00:00,49.42,49.46,49.35,49.38,56175.0,41.0941,41.1273,41.0359,41.0608,56175.0
2019-11-11 10:10:00,49.37,49.4,49.32,49.34,54740.0,41.0525,41.0774,41.0109,41.0275,54740.0
2019-11-11 10:20:00,49.34,49.43,49.34,49.37,40179.0,41.0275,41.1024,41.0275,41.0525,40179.0
2019-11-11 10:30:00,49.37,49.4,49.35,49.38,53918.0,41.0525,41.0774,41.0359,41.0608,53918.0
2019-11-11 10:40:00,49.38,49.4,49.35,49.37,114726.0,41.0608,41.0774,41.0359,41.0525,114726.0
2019-11-11 10:50:00,49.36,49.39,49.34,49.39,31181.0,41.0442,41.0691,41.0275,41.0691,31181.0
2019-11-11 11:00:00,49.39,49.41,49.24,49.29,79224.0,41.0691,41.0858,40.9444,40.986,79224.0
2019-11-11 11:10:00,49.29,49.31,49.21,49.23,47096.0,40.986,41.0026,40.9194,40.9361,47096.0
2019-11-11 11:20:00,49.23,49.24,49.14,49.17,63915.0,40.9361,40.9444,40.8612,40.8862,63915.0
2019-11-11 11:30:00,49.17,49.2,49.09,49.19,45250.0,40.8862,40.9111,40.8197,40.9028,45250.0
2019-11-11 11:40:00,49.19,49.26,49.18,49.23,36794.0,40.9028,40.961,40.8945,40.9361,36794.0
2019-11-11 11:50:00,49.23,49.25,49.21,49.23,41615.0,40.9361,40.9527,40.9194,40.9361,41615.0
2019-11-11 12:00:00,49.23,49.26,49.22,49.23,36259.0,40.9361,40.961,40.9278,40.9361,36259.0
2019-11-11 12:10:00,49.23,49.27,49.21,49.25,38864.0,40.9361,40.9693,40.9194,40.9527,38864.0
2019-11-11 12:20:00,49.24,49.3,49.24,49.3,29958.0,40.9444,40.9943,40.9444,40.9943,29958.0
2019-11-11 12:30:00,49.3,49.3,49.25,49.26,36829.0,40.9943,40.9943,40.9527,40.961,36829.0
2019-11-11 12:40:00,49.25,49.27,49.22,49.25,52103.0,40.9527,40.9693,40.9278,40.9527,52103.0
2019-11-11 12:50:00,49.24,49.27,49.23,49.26,27202.0,40.9444,40.9693,40.9361,40.961,27202.0
2019-11-11 13:00:00,49.25,49.28,49.24,49.26,31249.0,40.9527,40.9777,40.9444,40.961,31249.0
2019-11-11 13:10:00,49.26,49.32,49.25,49.3,45277.0,40.961,41.0109,40.9527,40.9943,45277.0
2019-11-11 13:20:00,49.29,49.3,49.24,49.26,42084.0,40.986,40.9943,40.9444,40.961,42084.0
2019-11-11 13:30:00,49.25,49.26,49.24,49.26,54775.0,40.9527,40.961,40.9444,40.961,54775.0
2019-11-11 13:40:00,49.25,49.28,49.24,49.25,39059.0,40.9527,40.9777,40.9444,40.9527,39059.0
2019-11-11 13:50:00,49.25,49.29,49.24,49.29,27684.0,40.9527,40.986,40.9444,40.986,27684.0
2019-11-11 14:00:00,49.29,49.29,49.25,49.26,29454.0,40.986,40.986,40.9527,40.961,29454.0
2019-11-11 14:10:00,49.26,49.27,49.24,49.27,33480.0,40.961,40.9693,40.9444,40.9693,33480.0
2019-11-11 14:20:00,49.27,49.27,49.18,49.19,51486.0,40.9693,40.9693,40.8945,40.9028,51486.0
2019-11-11 14:30:00,49.18,49.19,49.12,49.12,25000.0,40.8945,40.9028,40.8446,40.8446,25000.0
2019-11-11 14:40:00,49.12,49.12,49.08,49.11,47335.0,40.8446,40.8446,40.8113,40.8363,47335.0
2019-11-11 14:50:00,49.12,49.15,49.1,49.14,46689.0,40.8446,40.8696,40.828,40.8612,46689.0
2019-11-11 15:00:00,49.13,49.16,49.12,49.14,68750.0,40.8529,40.8779,40.8446,40.8612,68750.0
2019-11-11 15:10:00,49.14,49.14,49.1,49.1,73517.0,40.8612,40.8612,40.828,40.828,73517.0
2019-11-11 15:20:00,49.11,49.18,49.1,49.18,82900.0,40.8363,40.8945,40.828,40.8945,82900.0
2019-11-11 15:30:00,49.17,49.22,49.17,49.21,172827.0,40.8862,40.9278,40.8862,40.9194,172827.0
2019-11-11 15:40:00,49.21,49.24,49.13,49.15,141170.0,40.9194,40.9444,40.8529,40.8696,141170.0
2019-11-11 15:50:00,49.15,49.24,49.14,49.23,425041.0,40.8696,40.9444,40.8612,40.9361,425041.0
2019-11-12 09:30:00,49.22,49.41,49.18,49.3,130881.0,40.9278,41.0858,40.8945,40.9943,130881.0
2019-11-12 09:40:00,49.29,49.35,49.25,49.34,43717.0,40.986,41.0359,40.9527,41.0275,43717.0
2019-11-12 09:50:00,49.35,49.52,49.35,49.44,91118.0,41.0359,41.1772,41.0359,41.1107,91118.0
2019-11-12 10:00:00,49.45,49.55,49.42,49.53,86754.0,41.119,41.2022,41.0941,41.1855,86754.0
2019-11-12 10:10:00,49.53,49.6,49.51,49.59,43698.0,41.1855,41.2437,41.1689,41.2354,43698.0
2019-11-12 10:20:00,49.59,49.65,49.56,49.64,44430.0,41.2354,41.2853,41.2105,41.277,44430.0
2019-11-12 10:30:00,49.63,49.79,49.62,49.79,57710.0,41.2687,41.4017,41.2604,41.4017,57710.0
2019-11-12 10:40:00,49.79,49.85,49.71,49.74,115964.0,41.4017,41.4516,41.3352,41.3602,115964.0
2019-11-12 10:50:00,49.74,49.79,49.72,49.75,126897.0,41.3602,41.4017,41.3435,41.3685,126897.0
2019-11-12 11:00:00,49.75,49.88,49.72,49.85,100245.0,41.3685,41.4766,41.3435,41.4516,100245.0
2019-11-12 11:10:00,49.85,49.86,49.73,49.77,66380.0,41.4516,41.4599,41.3518,41.3851,66380.0
2019-11-12 11:20:00,49.77,49.79,49.63,49.68,66173.0,41.3851,41.4017,41.2687,41.3103,66173.0
2019-11-12 11:30:00,49.68,49.71,49.65,49.66,38987.0,41.3103,41.3352,41.2853,41.2936,38987.0
2019-11-12 11:40:00,49.66,49.76,49.66,49.73,45420.0,41.2936,41.3768,41.2936,41.3518,45420.0
2019-11-12 11:50:00,49.72,49.74,49.6,49.61,107239.0,41.3435,41.3602,41.2437,41.2521,107239.0
2019-11-12 12:00:00,49.62,49.64,49.59,49.61,57955.0,41.2604,41.277,41.2354,41.2521,57955.0
2019-11-12 12:10:00,49.6,49.63,49.52,49.53,70577.0,41.2437,41.2687,41.1772,41.1855,70577.0
2019-11-12 12:20:00,49.52,49.6,49.51,49.59,42557.0,41.1772,41.2437,41.1689,41.2354,42557.0
2019-11-12 12:30:00,49.59,49.65,49.58,49.64,26899.0,41.2354,41.2853,41.2271,41.277,26899.0
2019-11-12 12:40:00,49.64,49.64,49.58,49.6,38058.0,41.277,41.277,41.2271,41.2437,38058.0
2019-11-12 12:50:00,49.59,49.67,49.57,49.65,54136.0,41.2354,41.302,41.2188,41.2853,54136.0
2019-11-12 13:00:00,49.66,49.69,49.63,49.64,47955.0,41.2936,41.3186,41.2687,41.277,47955.0
2019-11-12 13:10:00,49.64,49.66,49.62,49.65,126120.0,41.277,41.2936,41.2604,41.2853,126120.0
2019-11-12 13:20:00,49.65,49.69,49.56,49.57,75673.0,41.2853,41.3186,41.2105,41.2188,75673.0
2019-11-12 13:30:00,49.58,49.61,49.55,49.59,38672.0,41.2271,41.2521,41.2022,41.2354,38672.0
2019-11-12 13:40:00,49.6,49.64,49.59,49.64,58057.0,41.2437,41.277,41.2354,41.277,58057.0
2019-11-12 13:50:00,49.64,49.7,49.61,49.69,57765.0,41.277,41.3269,41.2521,41.3186,57765.0
2019-11-12 14:00:00,49.68,49.68,49.62,49.67,58659.0,41.3103,41.3103,41.2604,41.302,58659.0
2019-11-12 14:10:00,49.67,49.68,49.56,49.58,49382.0,41.302,41.3103,41.2105,41.2271,49382.0
2019-11-12 14:20:00,49.57,49.64,49.55,49.59,90577.0,41.2188,41.277,41.2022,41.2354,90577.0
2019-11-12 14:30:00,49.58,49.63,49.56,49.58,92189.0,41.2271,41.2687,41.2105,41.2271,92189.0
2019-11-12 14:40:00,49.57,49.58,49.5,49.5,48586.0,41.2188,41.2271,41.1606,41.1606,48586.0
2019-11-12 14:50:00,49.49,49.5,49.43,49.47,58721.0,41.1523,41.1606,41.1024,41.1356,58721.0
2019-11-12 15:00:00,49.47,49.53,49.47,49.5,118018.0,41.1356,41.1855,41.1356,41.1606,118018.0
2019-11-12 15:10:00,49.49,49.58,49.48,49.55,66979.0,41.1523,41.2271,41.144,41.2022,66979.0
2019-11-12 15:20:00,49.56,49.57,49.53,49.56,76244.0,41.2105,41.2188,41.1855,41.2105,76244.0
2019-11-12 15:30:00,49.56,49.6,49.54,49.59,134286.0,41.2105,41.2437,41.1939,41.2354,134286.0
2019-11-12 15:40:00,49.59,49.6,49.54,49.59,207529.0,41.2354,41.2437,41.1939,41.2354,207529.0
2019-11-12 15:50:00,49.59,49.65,49.55,49.58,593645.0,41.2354,41.2853,41.2022,41.2271,593645.0
2019-11-13 09:30:00,49.12,49.26,48.93,49.18,176761.0,40.8446,40.961,40.6866,40.8945,176761.0
2019-11-13 09:40:00,49.17,49.23,49.11,49.2,93454.0,40.8862,40.9361,40.8363,40.9111,93454.0
2019-11-13 09:50:00,49.2,49.29,49.17,49.26,85912.0,40.9111,40.986,40.8862,40.961,85912.0
2019-11-13 10:00:00,49.26,49.28,49.18,49.21,60348.0,40.961,40.9777,40.8945,40.9194,60348.0
2019-11-13 10:10:00,49.22,49.24,49.19,49.22,45855.0,40.9278,40.9444,40.9028,40.9278,45855.0
2019-11-13 10:20:00,49.23,49.24,49.17,49.22,39091.0,40.9361,40.9444,40.8862,40.9278,39091.0
2019-11-13 10:30:00,49.23,49.32,49.15,49.32,55771.0,40.9361,41.0109,40.8696,41.0109,55771.0
2019-11-13 10:40:00,49.33,49.35,49.27,49.33,33914.0,41.0192,41.0359,40.9693,41.0192,33914.0
2019-11-13 10:50:00,49.34,49.35,49.29,49.34,31868.0,41.0275,41.0359,40.986,41.0275,31868.0
2019-11-13 11:00:00,49.34,49.38,49.32,49.33,35650.0,41.0275,41.0608,41.0109,41.0192,35650.0
2019-11-13 11:10:00,49.33,49.38,49.28,49.38,42477.0,41.0192,41.0608,40.9777,41.0608,42477.0
2019-11-13 11:20:00,49.39,49.41,49.23,49.26,46183.0,41.0691,41.0858,40.9361,40.961,46183.0
2019-11-13 11:30:00,49.27,49.27,49.22,49.23,43135.0,40.9693,40.9693,40.9278,40.9361,43135.0
2019-11-13 11:40:00,49.23,49.3,49.21,49.29,37267.0,40.9361,40.9943,40.9194,40.986,37267.0
2019-11-13 11:50:00,49.29,49.32,49.27,49.27,66841.0,40.986,41.0109,40.9693,40.9693,66841.0
2019-11-13 12:00:00,49.27,49.29,49.21,49.23,38385.0,40.9693,40.986,40.9194,40.9361,38385.0
2019-11-13 12:10:00,49.23,49.24,49.19,49.2,36841.0,40.9361,40.9444,40.9028,40.9111,36841.0
2019-11-13 12:20:00,49.2,49.21,49.15,49.16,32936.0,40.9111,40.9194,40.8696,40.8779,32936.0
2019-11-13 12:30:00,49.16,49.21,49.15,49.2,30860.0,40.8779,40.9194,40.8696,40.9111,30860.0
2019-11-13 12:40:00,49.2,49.25,49.19,49.24,33069.0,40.9111,40.9527,40.9028,40.9444,33069.0
2019-11-13 12:50:00,49.24,49.29,49.22,49.27,29898.0,40.9444,40.986,40.9278,40.9693,29898.0
2019-11-13 13:00:00,49.27,49.28,49.22,49.24,26560.0,40.9693,40.9777,40.9278,40.9444,26560.0
2019-11-13 13:10:00,49.23,49.3,49.22,49.3,36313.0,40.9361,40.9943,40.9278,40.9943,36313.0
2019-11-13 13:20:00,49.3,49.3,49.24,49.26,27377.0,40.9943,40.9943,40.9444,40.961,27377.0
2019-11-13 13:30:00,49.26,49.26,49.23,49.25,28587.0,40.961,40.961,40.9361,40.9527,28587.0
2019-11-13 13:40:00,49.25,49.3,49.24,49.29,21419.0,40.9527,40.9943,40.9444,40.986,21419.0
2019-11-13 13:50:00,49.29,49.35,49.15,49.22,100685.0,40.986,41.0359,40.8696,40.9278,100685.0
2019-11-13 14:00:00,49.22,49.24,49.15,49.22,89236.0,40.9278,40.9444,40.8696,40.9278,89236.0
2019-11-13 14:10:00,49.22,49.28,49.18,49.25,38119.0,40.9278,40.9777,40.8945,40.9527,38119.0
2019-11-13 14:20:00,49.25,49.28,49.21,49.22,33300.0,40.9527,40.9777,40.9194,40.9278,33300.0
2019-11-13 14:30:00,49.23,49.27,49.22,49.27,51367.0,40.9361,40.9693,40.9278,40.9693,51367.0
2019-11-13 14:40:00,49.27,49.29,49.23,49.25,58731.0,40.9693,40.986,40.9361,40.9527,58731.0
2019-11-13 14:50:00,49.25,49.29,49.24,49.29,49029.0,40.9527,40.986,40.9444,40.986,49029.0
2019-11-13 15:00:00,49.29,49.33,49.28,49.29,37921.0,40.986,41.0192,40.9777,40.986,37921.0
2019-11-13 15:10:00,49.28,49.3,49.25,49.27,57292.0,40.9777,40.9943,40.9527,40.9693,57292.0
2019-11-13 15:20:00,49.28,49.3,49.24,49.28,60166.0,40.9777,40.9943,40.9444,40.9777,60166.0
2019-11-13 15:30:00,49.28,49.32,49.23,49.24,82719.0,40.9777,41.0109,40.9361,40.9444,82719.0
2019-11-13 15:40:00,49.25,49.3,49.23,49.28,163166.0,40.9527,40.9943,40.9361,40.9777,163166.0
2019-11-13 15:50:00,49.27,49.29,49.17,49.26,620146.0,40.9693,40.986,40.8862,40.961,620146.0
2019-11-14 09:30:00,49.15,49.32,48.96,49.25,79610.0,40.8696,41.0109,40.7116,40.9527,79610.0
2019-11-14 09:40:00,49.28,49.34,49.19,49.24,37544.0,40.9777,41.0275,40.9028,40.9444,37544.0
2019-11-14 09:50:00,49.24,49.31,49.2,49.27,60460.0,40.9444,41.0026,40.9111,40.9693,60460.0
2019-11-14 10:00:00,49.27,49.27,49.19,49.24,79737.0,40.9693,40.9693,40.9028,40.9444,79737.0
2019-11-14 10:10:00,49.23,49.26,49.18,49.23,47664.0,40.9361,40.961,40.8945,40.9361,47664.0
2019-11-14 10:20:00,49.23,49.27,49.18,49.23,60537.0,40.9361,40.9693,40.8945,40.9361,60537.0
2019-11-14 10:30:00,49.23,49.28,49.18,49.26,55402.0,40.9361,40.9777,40.8945,40.961,55402.0
2019-11-14 10:40:00,49.27,49.42,49.26,49.41,78960.0,40.9693,41.0941,40.961,41.0858,78960.0
2019-11-14 10:50:00,49.41,49.45,49.25,49.28,83350.0,41.0858,41.119,40.9527,40.9777,83350.0
2019-11-14 11:00:00,49.27,49.42,49.24,49.41,52757.0,40.9693,41.0941,40.9444,41.0858,52757.0
2019-11-14 11:10:00,49.41,49.47,49.35,49.45,40698.0,41.0858,41.1356,41.0359,41.119,40698.0
2019-11-14 11:20:00,49.45,49.47,49.4,49.41,45599.0,41.119,41.1356,41.0774,41.0858,45599.0
2019-11-14 11:30:00,49.41,49.42,49.25,49.3,62980.0,41.0858,41.0941,40.9527,40.9943,62980.0
2019-11-14 11:40:00,49.29,49.3,49.17,49.21,54285.0,40.986,40.9943,40.8862,40.9194,54285.0
2019-11-14 11:50:00,49.22,49.31,49.2,49.3,37051.0,40.9278,41.0026,40.9111,40.9943,37051.0
2019-11-14 12:00:00,49.3,49.32,49.26,49.29,27867.0,40.9943,41.0109,40.961,40.986,27867.0
2019-11-14 12:10:00,49.28,49.29,49.25,49.25,29507.0,40.9777,40.986,40.9527,40.9527,29507.0
2019-11-14 12:20:00,49.25,49.27,49.22,49.24,20293.0,40.9527,40.9693,40.9278,40.9444,20293.0
2019-11-14 12:30:00,49.25,49.33,49.23,49.32,27801.0,40.9527,41.0192,40.9361,41.0109,27801.0
2019-11-14 12:40:00,49.31,49.33,49.24,49.24,19486.0,41.0026,41.0192,40.9444,40.9444,19486.0
2019-11-14 12:50:00,49.25,49.26,49.19,49.24,39090.0,40.9527,40.961,40.9028,40.9444,39090.0
2019-11-14 13:00:00,49.23,49.26,49.21,49.22,28387.0,40.9361,40.961,40.9194,40.9278,28387.0
2019-11-14 13:10:00,49.23,49.24,49.2,49.2,30686.0,40.9361,40.9444,40.9111,40.9111,30686.0
2019-11-14 13:20:00,49.21,49.21,49.15,49.17,31021.0,40.9194,40.9194,40.8696,40.8862,31021.0
2019-11-14 13:30:00,49.17,49.19,49.13,49.17,36046.0,40.8862,40.9028,40.8529,40.8862,36046.0
2019-11-14 13:40:00,49.18,49.26,49.14,49.24,36193.0,40.8945,40.961,40.8612,40.9444,36193.0
2019-11-14 13:50:00,49.24,49.27,49.06,49.19,85781.0,40.9444,40.9693,40.7947,40.9028,85781.0
2019-11-14 14:00:00,49.2,49.27,49.19,49.26,30622.0,40.9111,40.9693,40.9028,40.961,30622.0
2019-11-14 14:10:00,49.25,49.26,49.23,49.26,25571.0,40.9527,40.961,40.9361,40.961,25571.0
2019-11-14 14:20:00,49.25,49.26,49.19,49.2,30252.0,40.9527,40.961,40.9028,40.9111,30252.0
2019-11-14 14:30:00,49.2,49.22,49.18,49.2,24496.0,40.9111,40.9278,40.8945,40.9111,24496.0
2019-11-14 14:40:00,49.21,49.24,49.16,49.2,52216.0,40.9194,40.9444,40.8779,40.9111,52216.0
2019-11-14 14:50:00,49.21,49.23,49.2,49.23,28316.0,40.9194,40.9361,40.9111,40.9361,28316.0
2019-11-14 15:00:00,49.23,49.25,49.18,49.18,45256.0,40.9361,40.9527,40.8945,40.8945,45256.0
2019-11-14 15:10:00,49.19,49.2,49.14,49.15,37745.0,40.9028,40.9111,40.8612,40.8696,37745.0
2019-11-14 15:20:00,49.16,49.23,49.15,49.23,41317.0,40.8779,40.9361,40.8696,40.9361,41317.0
2019-11-14 15:30:00,49.23,49.32,49.21,49.27,77417.0,40.9361,41.0109,40.9194,40.9693,77417.0
2019-11-14 15:40:00,49.27,49.29,49.24,49.26,77370.0,40.9693,40.986,40.9444,40.961,77370.0
2019-11-14 15:50:00,49.26,49.32,49.25,49.31,257934.0,40.961,41.0109,40.9527,41.0026,257934.0
2019-11-15 09:30:00,49.61,49.73,49.5,49.61,196719.0,41.2521,41.3518,41.1606,41.2521,196719.0
2019-11-15 09:40:00,49.61,49.69,49.47,49.47,49752.0,41.2521,41.3186,41.1356,41.1356,49752.0
2019-11-15 09:50:00,49.46,49.53,49.43,49.43,37070.0,41.1273,41.1855,41.1024,41.1024,37070.0
2019-11-15 10:00:00,49.43,49.43,49.34,49.36,33548.0,41.1024,41.1024,41.0275,41.0442,33548.0
2019-11-15 10:10:00,49.36,49.46,49.33,49.45,42280.0,41.0442,41.1273,41.0192,41.119,42280.0
2019-11-15 10:20:00,49.46,49.48,49.35,49.35,50902.0,41.1273,41.144,41.0359,41.0359,50902.0
2019-11-15 10:30:00,49.35,49.38,49.31,49.36,44245.0,41.0359,41.0608,41.0026,41.0442,44245.0
2019-11-15 10:40:00,49.35,49.4,49.33,49.35,35404.0,41.0359,41.0774,41.0192,41.0359,35404.0
2019-11-15 10:50:00,49.34,49.37,49.29,49.34,29792.0,41.0275,41.0525,40.986,41.0275,29792.0
2019-11-15 11:00:00,49.34,49.46,49.33,49.39,38325.0,41.0275,41.1273,41.0192,41.0691,38325.0
2019-11-15 11:10:00,49.4,49.4,49.35,49.38,34078.0,41.0774,41.0774,41.0359,41.0608,34078.0
2019-11-15 11:20:00,49.39,49.44,49.38,49.44,56560.0,41.0691,41.1107,41.0608,41.1107,56560.0
2019-11-15 11:30:00,49.44,49.53,49.43,49.47,26657.0,41.1107,41.1855,41.1024,41.1356,26657.0
2019-11-15 11:40:00,49.47,49.48,49.37,49.42,34884.0,41.1356,41.144,41.0525,41.0941,34884.0
2019-11-15 11:50:00,49.41,49.44,49.41,49.42,27307.0,41.0858,41.1107,41.0858,41.0941,27307.0
2019-11-15 12:00:00,49.42,49.44,49.39,49.39,25021.0,41.0941,41.1107,41.0691,41.0691,25021.0
2019-11-15 12:10:00,49.38,49.38,49.31,49.33,48150.0,41.0608,41.0608,41.0026,41.0192,48150.0
2019-11-15 12:20:00,49.33,49.33,49.27,49.28,54081.0,41.0192,41.0192,40.9693,40.9777,54081.0
2019-11-15 12:30:00,49.27,49.34,49.24,49.3,83502.0,40.9693,41.0275,40.9444,40.9943,83502.0
2019-11-15 12:40:00,49.29,49.31,49.27,49.3,46826.0,40.986,41.0026,40.9693,40.9943,46826.0
2019-11-15 12:50:00,49.3,49.34,49.28,49.28,34829.0,40.9943,41.0275,40.9777,40.9777,34829.0
2019-11-15 13:00:00,49.29,49.31,49.25,49.3,48421.0,40.986,41.0026,40.9527,40.9943,48421.0
2019-11-15 13:10:00,49.29,49.31,49.26,49.27,43041.0,40.986,41.0026,40.961,40.9693,43041.0
2019-11-15 13:20:00,49.27,49.29,49.24,49.26,36642.0,40.9693,40.986,40.9444,40.961,36642.0
2019-11-15 13:30:00,49.26,49.26,49.22,49.24,53884.0,40.961,40.961,40.9278,40.9444,53884.0
2019-11-15 13:40:00,49.24,49.33,49.23,49.31,46275.0,40.9444,41.0192,40.9361,41.0026,46275.0
2019-11-15 13:50:00,49.32,49.34,49.27,49.3,34748.0,41.0109,41.0275,40.9693,40.9943,34748.0
2019-11-15 14:00:00,49.29,49.31,49.28,49.29,34303.0,40.986,41.0026,40.9777,40.986,34303.0
2019-11-15 14:10:00,49.3,49.34,49.29,49.32,47122.0,40.9943,41.0275,40.986,41.0109,47122.0
2019-11-15 14:20:00,49.31,49.35,49.31,49.33,32380.0,41.0026,41.0359,41.0026,41.0192,32380.0
2019-11-15 14:30:00,49.33,49.34,49.28,49.33,42595.0,41.0192,41.0275,40.9777,41.0192,42595.0
2019-11-15 14:40:00,49.34,49.35,49.29,49.32,49120.0,41.0275,41.0359,40.986,41.0109,49120.0
2019-11-15 14:50:00,49.31,49.33,49.3,49.31,36729.0,41.0026,41.0192,40.9943,41.0026,36729.0
2019-11-15 15:00:00,49.31,49.32,49.27,49.28,59174.0,41.0026,41.0109,40.9693,40.9777,59174.0
2019-11-15 15:10:00,49.28,49.29,49.27,49.28,44095.0,40.9777,40.986,40.9693,40.9777,44095.0
2019-11-15 15:20:00,49.28,49.29,49.22,49.23,80994.0,40.9777,40.986,40.9278,40.9361,80994.0
2019-11-15 15:30:00,49.23,49.24,49.2,49.21,77586.0,40.9361,40.9444,40.9111,40.9194,77586.0
2019-11-15 15:40:00,49.21,49.26,49.17,49.22,146015.0,40.9194,40.961,40.8862,40.9278,146015.0
2019-11-15 15:50:00,49.22,49.28,49.18,49.28,435661.0,40.9278,40.9777,40.8945,40.9777,435661.0
2019-11-18 09:30:00,49.07,49.17,48.93,49.1,162312.0,40.803,40.8862,40.6866,40.828,162312.0
2019-11-18 09:40:00,49.09,49.12,48.79,48.83,78269.0,40.8197,40.8446,40.5702,40.6035,78269.0
2019-11-18 09:50:00,48.83,48.85,48.76,48.83,130503.0,40.6035,40.6201,40.5453,40.6035,130503.0
2019-11-18 10:00:00,48.84,49.01,48.83,48.98,47395.0,40.6118,40.7531,40.6035,40.7282,47395.0
2019-11-18 10:10:00,48.97,48.99,48.87,48.9,43842.0,40.7199,40.7365,40.6367,40.6617,43842.0
2019-11-18 10:20:00,48.9,48.94,48.88,48.89,50959.0,40.6617,40.6949,40.645,40.6534,50959.0
2019-11-18 10:30:00,48.89,48.9,48.85,48.85,65619.0,40.6534,40.6617,40.6201,40.6201,65619.0
2019-11-18 10:40:00,48.85,48.9,48.82,48.88,115528.0,40.6201,40.6617,40.5952,40.645,115528.0
2019-11-18 10:50:00,48.88,48.89,48.81,48.83,59217.0,40.645,40.6534,40.5868,40.6035,59217.0
2019-11-18 11:00:00,48.83,48.94,48.83,48.94,38389.0,40.6035,40.6949,40.6035,40.6949,38389.0
2019-11-18 11:10:00,48.94,49.0,48.93,48.96,56687.0,40.6949,40.7448,40.6866,40.7116,56687.0
2019-11-18 11:20:00,48.97,49.0,48.95,48.97,46810.0,40.7199,40.7448,40.7033,40.7199,46810.0
2019-11-18 11:30:00,48.97,49.05,48.97,49.0,82400.0,40.7199,40.7864,40.7199,40.7448,82400.0
2019-11-18 11:40:00,49.0,49.02,48.96,49.0,79716.0,40.7448,40.7615,40.7116,40.7448,79716.0
2019-11-18 11:50:00,49.0,49.01,48.98,49.01,47269.0,40.7448,40.7531,40.7282,40.7531,47269.0
2019-11-18 12:00:00,49.01,49.01,48.95,49.0,40972.0,40.7531,40.7531,40.7033,40.7448,40972.0
2019-11-18 12:10:00,48.99,48.99,48.94,48.97,29598.0,40.7365,40.7365,40.6949,40.7199,29598.0
2019-11-18 12:20:00,48.97,49.06,48.97,49.01,35999.0,40.7199,40.7947,40.7199,40.7531,35999.0
2019-11-18 12:30:00,49.01,49.03,49.0,49.02,19562.0,40.7531,40.7698,40.7448,40.7615,19562.0
2019-11-18 12:40:00,49.02,49.06,49.0,49.06,38630.0,40.7615,40.7947,40.7448,40.7947,38630.0
2019-11-18 12:50:00,49.05,49.11,49.05,49.1,42040.0,40.7864,40.8363,40.7864,40.828,42040.0
2019-11-18 13:00:00,49.11,49.12,49.09,49.11,30088.0,40.8363,40.8446,40.8197,40.8363,30088.0
2019-11-18 13:10:00,49.1,49.11,49.08,49.1,29659.0,40.828,40.8363,40.8113,40.828,29659.0
2019-11-18 13:20:00,49.1,49.13,49.08,49.09,36315.0,40.828,40.8529,40.8113,40.8197,36315.0
2019-11-18 13:30:00,49.09,49.11,49.06,49.08,35728.0,40.8197,40.8363,40.7947,40.8113,35728.0
2019-11-18 13:40:00,49.07,49.11,49.06,49.07,31434.0,40.803,40.8363,40.7947,40.803,31434.0
2019-11-18 13:50:00,49.07,49.12,49.07,49.08,41957.0,40.803,40.8446,40.803,40.8113,41957.0
2019-11-18 14:00:00,49.09,49.12,49.05,49.12,48645.0,40.8197,40.8446,40.7864,40.8446,48645.0
2019-11-18 14:10:00,49.12,49.19,49.11,49.17,49742.0,40.8446,40.9028,40.8363,40.8862,49742.0
2019-11-18 14:20:00,49.16,49.18,49.09,49.09,54574.0,40.8779,40.8945,40.8197,40.8197,54574.0
2019-11-18 14:30:00,49.09,49.15,49.08,49.14,36919.0,40.8197,40.8696,40.8113,40.8612,36919.0
2019-11-18 14:40:00,49.14,49.16,49.09,49.1,58990.0,40.8612,40.8779,40.8197,40.828,58990.0
2019-11-18 14:50:00,49.1,49.12,49.06,49.08,30183.0,40.828,40.8446,40.7947,40.8113,30183.0
2019-11-18 15:00:00,49.08,49.1,49.06,49.08,50886.0,40.8113,40.828,40.7947,40.8113,50886.0
2019-11-18 15:10:00,49.09,49.12,49.05,49.09,53829.0,40.8197,40.8446,40.7864,40.8197,53829.0
2019-11-18 15:20:00,49.09,49.12,49.07,49.08,45860.0,40.8197,40.8446,40.803,40.8113,45860.0
2019-11-18 15:30:00,49.08,49.09,49.05,49.08,110170.0,40.8113,40.8197,40.7864,40.8113,110170.0
2019-11-18 15:40:00,49.08,49.1,49.07,49.09,67889.0,40.8113,40.828,40.803,40.8197,67889.0
2019-11-18 15:50:00,49.09,49.13,49.03,49.11,290359.0,40.8197,40.8529,40.7698,40.8363,290359.0
2019-11-19 09:30:00,49.27,49.47,49.14,49.46,94830.0,40.9693,41.1356,40.8612,41.1273,94830.0
2019-11-19 09:40:00,49.46,49.51,49.4,49.45,85350.0,41.1273,41.1689,41.0774,41.119,85350.0
2019-11-19 09:50:00,49.44,49.54,49.39,49.46,48879.0,41.1107,41.1939,41.0691,41.1273,48879.0
2019-11-19 10:00:00,49.45,49.54,49.41,49.52,88938.0,41.119,41.1939,41.0858,41.1772,88938.0
2019-11-19 10:10:00,49.52,49.53,49.41,49.47,40289.0,41.1772,41.1855,41.0858,41.1356,40289.0
2019-11-19 10:20:00,49.48,49.51,49.34,49.38,68011.0,41.144,41.1689,41.0275,41.0608,68011.0
2019-11-19 10:30:00,49.39,49.4,49.33,49.36,29619.0,41.0691,41.0774,41.0192,41.0442,29619.0
2019-11-19 10:40:00,49.35,49.37,49.22,49.23,45210.0,41.0359,41.0525,40.9278,40.9361,45210.0
2019-11-19 10:50:00,49.23,49.25,49.16,49.22,38900.0,40.9361,40.9527,40.8779,40.9278,38900.0
2019-11-19 11:00:00,49.23,49.26,49.2,49.22,54725.0,40.9361,40.961,40.9111,40.9278,54725.0
2019-11-19 11:10:00,49.22,49.23,49.15,49.17,55116.0,40.9278,40.9361,40.8696,40.8862,55116.0
2019-11-19 11:20:00,49.17,49.25,49.17,49.23,33136.0,40.8862,40.9527,40.8862,40.9361,33136.0
2019-11-19 11:30:00,49.22,49.39,49.21,49.36,65747.0,40.9278,41.0691,40.9194,41.0442,65747.0
2019-11-19 11:40:00,49.36,49.36,49.24,49.26,42430.0,41.0442,41.0442,40.9444,40.961,42430.0
2019-11-19 11:50:00,49.26,49.33,49.24,49.33,51143.0,40.961,41.0192,40.9444,41.0192,51143.0
2019-11-19 12:00:00,49.32,49.32,49.24,49.27,47331.0,41.0109,41.0109,40.9444,40.9693,47331.0
2019-11-19 12:10:00,49.27,49.32,49.26,49.32,27479.0,40.9693,41.0109,40.961,41.0109,27479.0
2019-11-19 12:20:00,49.32,49.34,49.3,49.32,50561.0,41.0109,41.0275,40.9943,41.0109,50561.0
2019-11-19 12:30:00,49.31,49.31,49.27,49.3,43989.0,41.0026,41.0026,40.9693,40.9943,43989.0
2019-11-19 12:40:00,49.29,49.31,49.24,49.31,38202.0,40.986,41.0026,40.9444,41.0026,38202.0
2019-11-19 12:50:00,49.31,49.36,49.3,49.34,22692.0,41.0026,41.0442,40.9943,41.0275,22692.0
2019-11-19 13:00:00,49.34,49.36,49.29,49.36,58880.0,41.0275,41.0442,40.986,41.0442,58880.0
2019-11-19 13:10:00,49.36,49.37,49.33,49.34,24110.0,41.0442,41.0525,41.0192,41.0275,24110.0
2019-11-19 13:20:00,49.33,49.38,49.33,49.36,31035.0,41.0192,41.0608,41.0192,41.0442,31035.0
2019-11-19 13:30:00,49.36,49.38,49.35,49.37,61473.0,41.0442,41.0608,41.0359,41.0525,61473.0
2019-11-19 13:40:00,49.37,49.43,49.36,49.41,76193.0,41.0525,41.1024,41.0442,41.0858,76193.0
2019-11-19 13:50:00,49.41,49.42,49.34,49.34,25412.0,41.0858,41.0941,41.0275,41.0275,25412.0
2019-11-19 14:00:00,49.35,49.38,49.33,49.34,32511.0,41.0359,41.0608,41.0192,41.0275,32511.0
2019-11-19 14:10:00,49.35,49.36,49.3,49.32,18646.0,41.0359,41.0442,40.9943,41.0109,18646.0
2019-11-19 14:20:00,49.31,49.34,49.3,49.31,25375.0,41.0026,41.0275,40.9943,41.0026,25375.0
2019-11-19 14:30:00,49.31,49.32,49.27,49.3,20655.0,41.0026,41.0109,40.9693,40.9943,20655.0
2019-11-19 14:40:00,49.29,49.34,49.29,49.32,28690.0,40.986,41.0275,40.986,41.0109,28690.0
2019-11-19 14:50:00,49.32,49.32,49.22,49.25,34381.0,41.0109,41.0109,40.9278,40.9527,34381.0
2019-11-19 15:00:00,49.24,49.27,49.23,49.23,42097.0,40.9444,40.9693,40.9361,40.9361,42097.0
2019-11-19 15:10:00,49.24,49.29,49.23,49.24,46265.0,40.9444,40.986,40.9361,40.9444,46265.0
2019-11-19 15:20:00,49.24,49.26,49.19,49.2,39186.0,40.9444,40.961,40.9028,40.9111,39186.0
2019-11-19 15:30:00,49.2,49.28,49.19,49.28,51586.0,40.9111,40.9777,40.9028,40.9777,51586.0
2019-11-19 15:40:00,49.28,49.29,49.19,49.21,66650.0,40.9777,40.986,40.9028,40.9194,66650.0
2019-11-19 15:50:00,49.21,49.21,49.11,49.15,150839.0,40.9194,40.9194,40.8363,40.8696,150839.0
2019-11-20 09:30:00,48.94,48.95,48.75,48.85,112569.0,40.6949,40.7033,40.5369,40.6201,112569.0
2019-11-20 09:40:00,48.84,48.85,48.51,48.59,95491.0,40.6118,40.6201,40.3374,40.4039,95491.0
2019-11-20 09:50:00,48.6,48.64,48.45,48.45,64230.0,40.4122,40.4455,40.2875,40.2875,64230.0
2019-11-20 10:00:00,48.46,48.62,48.45,48.56,71430.0,40.2958,40.4288,40.2875,40.379,71430.0
2019-11-20 10:10:00,48.55,48.56,48.41,48.44,63830.0,40.3706,40.379,40.2542,40.2792,63830.0
2019-11-20 10:20:00,48.43,48.44,48.34,48.4,54884.0,40.2709,40.2792,40.196,40.2459,54884.0
2019-11-20 10:30:00,48.4,48.54,48.39,48.51,61355.0,40.2459,40.3623,40.2376,40.3374,61355.0
2019-11-20 10:40:00,48.52,48.55,48.44,48.53,54312.0,40.3457,40.3706,40.2792,40.354,54312.0
2019-11-20 10:50:00,48.53,48.67,48.52,48.61,42343.0,40.354,40.4704,40.3457,40.4205,42343.0
2019-11-20 11:00:00,48.61,48.73,48.57,48.72,94201.0,40.4205,40.5203,40.3873,40.512,94201.0
2019-11-20 11:10:00,48.72,48.76,48.65,48.75,36009.0,40.512,40.5453,40.4538,40.5369,36009.0
2019-11-20 11:20:00,48.75,48.84,48.74,48.79,29910.0,40.5369,40.6118,40.5286,40.5702,29910.0
2019-11-20 11:30:00,48.79,48.84,48.73,48.83,50179.0,40.5702,40.6118,40.5203,40.6035,50179.0
2019-11-20 11:40:00,48.83,48.86,48.77,48.86,30775.0,40.6035,40.6284,40.5536,40.6284,30775.0
2019-11-20 11:50:00,48.86,48.93,48.85,48.86,30044.0,40.6284,40.6866,40.6201,40.6284,30044.0
2019-11-20 12:00:00,48.86,48.87,48.79,48.87,26288.0,40.6284,40.6367,40.5702,40.6367,26288.0
2019-11-20 12:10:00,48.87,48.94,48.86,48.93,88063.0,40.6367,40.6949,40.6284,40.6866,88063.0
2019-11-20 12:20:00,48.93,49.01,48.92,48.93,64653.0,40.6866,40.7531,40.6783,40.6866,64653.0
2019-11-20 12:30:00,48.93,49.0,48.92,48.99,43953.0,40.6866,40.7448,40.6783,40.7365,43953.0
2019-11-20 12:40:00,49.0,49.0,48.95,48.96,30605.0,40.7448,40.7448,40.7033,40.7116,30605.0
2019-11-20 12:50:00,48.96,48.99,48.66,48.8,105182.0,40.7116,40.7365,40.4621,40.5785,105182.0
2019-11-20 13:00:00,48.79,48.8,48.64,48.65,63475.0,40.5702,40.5785,40.4455,40.4538,63475.0
2019-11-20 13:10:00,48.64,48.65,48.52,48.53,47037.0,40.4455,40.4538,40.3457,40.354,47037.0
2019-11-20 13:20:00,48.53,48.63,48.52,48.56,46945.0,40.354,40.4372,40.3457,40.379,46945.0
2019-11-20 13:30:00,48.56,48.58,48.51,48.52,54773.0,40.379,40.3956,40.3374,40.3457,54773.0
2019-11-20 13:40:00,48.52,48.6,48.51,48.6,53663.0,40.3457,40.4122,40.3374,40.4122,53663.0
2019-11-20 13:50:00,48.6,48.71,48.59,48.68,60844.0,40.4122,40.5037,40.4039,40.4787,60844.0
2019-11-20 14:00:00,48.68,48.72,48.64,48.68,32345.0,40.4787,40.512,40.4455,40.4787,32345.0
2019-11-20 14:10:00,48.68,48.78,48.67,48.78,38977.0,40.4787,40.5619,40.4704,40.5619,38977.0
2019-11-20 14:20:00,48.79,48.83,48.77,48.82,25766.0,40.5702,40.6035,40.5536,40.5952,25766.0
2019-11-20 14:30:00,48.82,48.84,48.79,48.82,31901.0,40.5952,40.6118,40.5702,40.5952,31901.0
2019-11-20 14:40:00,48.82,48.88,48.8,48.82,55423.0,40.5952,40.645,40.5785,40.5952,55423.0
2019-11-20 14:50:00,48.81,48.86,48.81,48.83,33855.0,40.5868,40.6284,40.5868,40.6035,33855.0
2019-11-20 15:00:00,48.82,48.93,48.82,48.93,36218.0,40.5952,40.6866,40.5952,40.6866,36218.0
2019-11-20 15:10:00,48.93,49.0,48.91,48.91,67570.0,40.6866,40.7448,40.67,40.67,67570.0
2019-11-20 15:20:00,48.91,48.99,48.9,48.94,61478.0,40.67,40.7365,40.6617,40.6949,61478.0
2019-11-20 15:30:00,48.93,48.93,48.88,48.91,77868.0,40.6866,40.6866,40.645,40.67,77868.0
2019-11-20 15:40:00,48.91,49.01,48.91,48.96,111979.0,40.67,40.7531,40.67,40.7116,111979.0
2019-11-20 15:50:00,48.96,49.0,48.9,48.94,364484.0,40.7116,40.7448,40.6617,40.6949,364484.0
2019-11-21 09:30:00,49.13,49.13,48.79,48.79,111465.0,40.8529,40.8529,40.5702,40.5702,111465.0
2019-11-21 09:40:00,48.79,48.95,48.77,48.94,95208.0,40.5702,40.7033,40.5536,40.6949,95208.0
2019-11-21 09:50:00,48.94,49.0,48.91,49.0,51399.0,40.6949,40.7448,40.67,40.7448,51399.0
2019-11-21 10:00:00,48.99,49.01,48.86,48.91,56037.0,40.7365,40.7531,40.6284,40.67,56037.0
2019-11-21 10:10:00,48.9,48.91,48.64,48.64,63979.0,40.6617,40.67,40.4455,40.4455,63979.0
2019-11-21 10:20:00,48.64,48.75,48.63,48.74,45023.0,40.4455,40.5369,40.4372,40.5286,45023.0
2019-11-21 10:30:00,48.72,48.78,48.67,48.78,40639.0,40.512,40.5619,40.4704,40.5619,40639.0
2019-11-21 10:40:00,48.78,48.81,48.73,48.73,39927.0,40.5619,40.5868,40.5203,40.5203,39927.0
2019-11-21 10:50:00,48.73,48.73,48.59,48.71,71034.0,40.5203,40.5203,40.4039,40.5037,71034.0
2019-11-21 11:00:00,48.71,48.77,48.67,48.7,52852.0,40.5037,40.5536,40.4704,40.4954,52852.0
2019-11-21 11:10:00,48.69,48.74,48.65,48.69,225703.0,40.4871,40.5286,40.4538,40.4871,225703.0
2019-11-21 11:20:00,48.69,48.78,48.68,48.73,46789.0,40.4871,40.5619,40.4787,40.5203,46789.0
2019-11-21 11:30:00,48.72,48.75,48.69,48.72,34358.0,40.512,40.5369,40.4871,40.512,34358.0
2019-11-21 11:40:00,48.72,48.84,48.69,48.82,36432.0,40.512,40.6118,40.4871,40.5952,36432.0
2019-11-21 11:50:00,48.82,48.82,48.74,48.77,39533.0,40.5952,40.5952,40.5286,40.5536,39533.0
2019-11-21 12:00:00,48.78,48.9,48.76,48.89,40036.0,40.5619,40.6617,40.5453,40.6534,40036.0
2019-11-21 12:10:00,48.89,49.01,48.88,48.98,41605.0,40.6534,40.7531,40.645,40.7282,41605.0
2019-11-21 12:20:00,48.98,49.0,48.94,48.97,24418.0,40.7282,40.7448,40.6949,40.7199,24418.0
2019-11-21 12:30:00,48.97,49.06,48.96,49.02,35421.0,40.7199,40.7947,40.7116,40.7615,35421.0
2019-11-21 12:40:00,49.02,49.03,48.99,49.01,23552.0,40.7615,40.7698,40.7365,40.7531,23552.0
2019-11-21 12:50:00,49.0,49.03,48.97,49.01,36165.0,40.7448,40.7698,40.7199,40.7531,36165.0
2019-11-21 13:00:00,49.01,49.06,48.99,48.99,27447.0,40.7531,40.7947,40.7365,40.7365,27447.0
2019-11-21 13:10:00,48.99,49.01,48.93,48.95,46892.0,40.7365,40.7531,40.6866,40.7033,46892.0
2019-11-21 13:20:00,48.96,49.06,48.95,49.02,36948.0,40.7116,40.7947,40.7033,40.7615,36948.0
2019-11-21 13:30:00,49.02,49.03,48.99,49.01,36846.0,40.7615,40.7698,40.7365,40.7531,36846.0
2019-11-21 13:40:00,49.01,49.04,48.98,49.02,39667.0,40.7531,40.7781,40.7282,40.7615,39667.0
2019-11-21 13:50:00,49.02,49.04,48.98,49.0,33531.0,40.7615,40.7781,40.7282,40.7448,33531.0
2019-11-21 14:00:00,49.0,49.04,48.93,49.04,41140.0,40.7448,40.7781,40.6866,40.7781,41140.0
2019-11-21 14:10:00,49.03,49.1,49.02,49.1,32760.0,40.7698,40.828,40.7615,40.828,32760.0
2019-11-21 14:20:00,49.09,49.1,49.02,49.05,43849.0,40.8197,40.828,40.7615,40.7864,43849.0
2019-11-21 14:30:00,49.04,49.09,49.02,49.07,39258.0,40.7781,40.8197,40.7615,40.803,39258.0
2019-11-21 14:40:00,49.07,49.09,49.02,49.04,56700.0,40.803,40.8197,40.7615,40.7781,56700.0
2019-11-21 14:50:00,49.04,49.06,49.01,49.05,32351.0,40.7781,40.7947,40.7531,40.7864,32351.0
2019-11-21 15:00:00,49.04,49.05,48.98,49.02,64417.0,40.7781,40.7864,40.7282,40.7615,64417.0
2019-11-21 15:10:00,49.02,49.08,49.02,49.07,48768.0,40.7615,40.8113,40.7615,40.803,48768.0
2019-11-21 15:20:00,49.08,49.1,49.03,49.04,66775.0,40.8113,40.828,40.7698,40.7781,66775.0
2019-11-21 15:30:00,49.04,49.05,48.98,49.01,78446.0,40.7781,40.7864,40.7282,40.7531,78446.0
2019-11-21 15:40:00,49.01,49.04,48.96,48.97,90831.0,40.7531,40.7781,40.7116,40.7199,90831.0
2019-11-21 15:50:00,48.96,49.01,48.9,48.96,280801.0,40.7116,40.7531,40.6617,40.7116,280801.0
2019-11-22 09:30:00,49.06,49.12,48.93,49.08,128435.0,40.7947,40.8446,40.6866,40.8113,128435.0
2019-11-22 09:40:00,49.08,49.27,49.03,49.23,74059.0,40.8113,40.9693,40.7698,40.9361,74059.0
2019-11-22 09:50:00,49.27,49.44,49.26,49.37,92920.0,40.9693,41.1107,40.961,41.0525,92920.0
2019-11-22 10:00:00,49.36,49.41,49.23,49.26,81992.0,41.0442,41.0858,40.9361,40.961,81992.0
2019-11-22 10:10:00,49.26,49.27,49.12,49.13,51731.0,40.961,40.9693,40.8446,40.8529,51731.0
2019-11-22 10:20:00,49.13,49.29,49.13,49.21,68948.0,40.8529,40.986,40.8529,40.9194,68948.0
2019-11-22 10:30:00,49.21,49.3,49.2,49.25,115621.0,40.9194,40.9943,40.9111,40.9527,115621.0
2019-11-22 10:40:00,49.25,49.26,49.19,49.25,55571.0,40.9527,40.961,40.9028,40.9527,55571.0
2019-11-22 10:50:00,49.25,49.25,49.18,49.19,99379.0,40.9527,40.9527,40.8945,40.9028,99379.0
2019-11-22 11:00:00,49.18,49.19,49.02,49.11,38556.0,40.8945,40.9028,40.7615,40.8363,38556.0
2019-11-22 11:10:00,49.1,49.15,49.08,49.09,32184.0,40.828,40.8696,40.8113,40.8197,32184.0
2019-11-22 11:20:00,49.09,49.2,49.08,49.18,43774.0,40.8197,40.9111,40.8113,40.8945,43774.0
2019-11-22 11:30:00,49.17,49.18,49.09,49.18,34342.0,40.8862,40.8945,40.8197,40.8945,34342.0
2019-11-22 11:40:00,49.17,49.25,49.17,49.24,34334.0,40.8862,40.9527,40.8862,40.9444,34334.0
2019-11-22 11:50:00,49.25,49.28,49.13,49.13,64290.0,40.9527,40.9777,40.8529,40.8529,64290.0
2019-11-22 12:00:00,49.13,49.22,49.12,49.19,21174.0,40.8529,40.9278,40.8446,40.9028,21174.0
2019-11-22 12:10:00,49.19,49.19,49.12,49.13,26403.0,40.9028,40.9028,40.8446,40.8529,26403.0
2019-11-22 12:20:00,49.14,49.16,49.13,49.14,16940.0,40.8612,40.8779,40.8529,40.8612,16940.0
2019-11-22 12:30:00,49.13,49.15,49.1,49.12,21336.0,40.8529,40.8696,40.828,40.8446,21336.0
2019-11-22 12:40:00,49.12,49.19,49.11,49.11,23105.0,40.8446,40.9028,40.8363,40.8363,23105.0
2019-11-22 12:50:00,49.11,49.17,49.09,49.14,15425.0,40.8363,40.8862,40.8197,40.8612,15425.0
2019-11-22 13:00:00,49.14,49.18,49.12,49.18,29486.0,40.8612,40.8945,40.8446,40.8945,29486.0
2019-11-22 13:10:00,49.16,49.23,49.16,49.2,35290.0,40.8779,40.9361,40.8779,40.9111,35290.0
2019-11-22 13:20:00,49.21,49.49,49.21,49.46,362475.0,40.9194,41.1523,40.9194,41.1273,362475.0
2019-11-22 13:30:00,49.46,49.53,49.41,49.53,148078.0,41.1273,41.1855,41.0858,41.1855,148078.0
2019-11-22 13:40:00,49.53,49.56,49.45,49.54,92955.0,41.1855,41.2105,41.119,41.1939,92955.0
2019-11-22 13:50:00,49.53,49.63,49.47,49.59,93646.0,41.1855,41.2687,41.1356,41.2354,93646.0
2019-11-22 14:00:00,49.59,49.6,49.52,49.56,86011.0,41.2354,41.2437,41.1772,41.2105,86011.0
2019-11-22 14:10:00,49.55,49.6,49.49,49.52,74441.0,41.2022,41.2437,41.1523,41.1772,74441.0
2019-11-22 14:20:00,49.52,49.56,49.51,49.54,64813.0,41.1772,41.2105,41.1689,41.1939,64813.0
2019-11-22 14:30:00,49.54,49.59,49.52,49.59,60676.0,41.1939,41.2354,41.1772,41.2354,60676.0
2019-11-22 14:40:00,49.59,49.6,49.56,49.6,46079.0,41.2354,41.2437,41.2105,41.2437,46079.0
2019-11-22 14:50:00,49.59,49.61,49.52,49.53,49757.0,41.2354,41.2521,41.1772,41.1855,49757.0
2019-11-22 15:00:00,49.54,49.57,49.52,49.57,69365.0,41.1939,41.2188,41.1772,41.2188,69365.0
2019-11-22 15:10:00,49.57,49.59,49.56,49.58,73965.0,41.2188,41.2354,41.2105,41.2271,73965.0
2019-11-22 15:20:00,49.58,49.63,49.57,49.59,84186.0,41.2271,41.2687,41.2188,41.2354,84186.0
2019-11-22 15:30:00,49.58,49.65,49.58,49.65,132347.0,41.2271,41.2853,41.2271,41.2853,132347.0
2019-11-22 15:40:00,49.66,49.67,49.64,49.65,165555.0,41.2936,41.302,41.277,41.2853,165555.0
2019-11-22 15:50:00,49.65,49.65,49.58,49.6,394450.0,41.2853,41.2853,41.2271,41.2437,394450.0
2019-11-25 09:30:00,49.75,49.78,49.61,49.77,167515.0,41.3685,41.3934,41.2521,41.3851,167515.0
2019-11-25 09:40:00,49.78,50.05,49.77,49.94,224874.0,41.3934,41.6179,41.3851,41.5265,224874.0
2019-11-25 09:50:00,49.95,50.02,49.86,49.86,62552.0,41.5348,41.593,41.4599,41.4599,62552.0
2019-11-25 10:00:00,49.86,49.99,49.79,49.98,82855.0,41.4599,41.568,41.4017,41.5597,82855.0
2019-11-25 10:10:00,49.98,50.02,49.95,50.0,51173.0,41.5597,41.593,41.5348,41.5764,51173.0
2019-11-25 10:20:00,49.99,50.03,49.9,49.99,95393.0,41.568,41.6013,41.4932,41.568,95393.0
2019-11-25 10:30:00,49.99,50.05,49.94,49.97,81973.0,41.568,41.6179,41.5265,41.5514,81973.0
2019-11-25 10:40:00,49.97,49.97,49.84,49.87,144495.0,41.5514,41.5514,41.4433,41.4683,144495.0
2019-11-25 10:50:00,49.86,49.98,49.85,49.93,102661.0,41.4599,41.5597,41.4516,41.5181,102661.0
2019-11-25 11:00:00,49.93,49.99,49.89,49.97,79279.0,41.5181,41.568,41.4849,41.5514,79279.0
2019-11-25 11:10:00,49.96,49.98,49.81,49.83,58452.0,41.5431,41.5597,41.4184,41.435,58452.0
2019-11-25 11:20:00,49.83,49.89,49.8,49.8,38665.0,41.435,41.4849,41.41,41.41,38665.0
2019-11-25 11:30:00,49.8,49.82,49.74,49.75,36895.0,41.41,41.4267,41.3602,41.3685,36895.0
2019-11-25 11:40:00,49.75,49.82,49.75,49.76,36227.0,41.3685,41.4267,41.3685,41.3768,36227.0
2019-11-25 11:50:00,49.75,49.78,49.73,49.75,31882.0,41.3685,41.3934,41.3518,41.3685,31882.0
2019-11-25 12:00:00,49.75,49.77,49.64,49.66,40739.0,41.3685,41.3851,41.277,41.2936,40739.0
2019-11-25 12:10:00,49.66,49.69,49.63,49.66,31408.0,41.2936,41.3186,41.2687,41.2936,31408.0
2019-11-25 12:20:00,49.67,49.71,49.65,49.68,33925.0,41.302,41.3352,41.2853,41.3103,33925.0
2019-11-25 12:30:00,49.67,49.77,49.67,49.73,20487.0,41.302,41.3851,41.302,41.3518,20487.0
2019-11-25 12:40:00,49.74,49.76,49.7,49.75,23703.0,41.3602,41.3768,41.3269,41.3685,23703.0
2019-11-25 12:50:00,49.75,49.77,49.73,49.76,29962.0,41.3685,41.3851,41.3518,41.3768,29962.0
2019-11-25 13:00:00,49.76,49.85,49.76,49.84,40100.0,41.3768,41.4516,41.3768,41.4433,40100.0
2019-11-25 13:10:00,49.84,49.88,49.82,49.87,24769.0,41.4433,41.4766,41.4267,41.4683,24769.0
2019-11-25 13:20:00,49.86,49.88,49.85,49.86,31517.0,41.4599,41.4766,41.4516,41.4599,31517.0
2019-11-25 13:30:00,49.86,49.87,49.83,49.86,26883.0,41.4599,41.4683,41.435,41.4599,26883.0
2019-11-25 13:40:00,49.86,49.87,49.82,49.83,23240.0,41.4599,41.4683,41.4267,41.435,23240.0
2019-11-25 13:50:00,49.84,49.86,49.83,49.83,27954.0,41.4433,41.4599,41.435,41.435,27954.0
2019-11-25 14:00:00,49.84,49.84,49.78,49.79,26458.0,41.4433,41.4433,41.3934,41.4017,26458.0
2019-11-25 14:10:00,49.79,49.84,49.78,49.83,25878.0,41.4017,41.4433,41.3934,41.435,25878.0
2019-11-25 14:20:00,49.82,49.83,49.77,49.78,26325.0,41.4267,41.435,41.3851,41.3934,26325.0
2019-11-25 14:30:00,49.79,49.81,49.76,49.8,29719.0,41.4017,41.4184,41.3768,41.41,29719.0
2019-11-25 14:40:00,49.8,49.87,49.8,49.86,38667.0,41.41,41.4683,41.41,41.4599,38667.0
2019-11-25 14:50:00,49.85,49.9,49.85,49.9,32154.0,41.4516,41.4932,41.4516,41.4932,32154.0
2019-11-25 15:00:00,49.9,49.93,49.88,49.92,57822.0,41.4932,41.5181,41.4766,41.5098,57822.0
2019-11-25 15:10:00,49.91,49.96,49.9,49.93,52332.0,41.5015,41.5431,41.4932,41.5181,52332.0
2019-11-25 15:20:00,49.93,50.0,49.93,49.99,49865.0,41.5181,41.5764,41.5181,41.568,49865.0
2019-11-25 15:30:00,49.99,50.0,49.92,49.95,80564.0,41.568,41.5764,41.5098,41.5348,80564.0
2019-11-25 15:40:00,49.95,49.95,49.88,49.91,88180.0,41.5348,41.5348,41.4766,41.5015,88180.0
2019-11-25 15:50:00,49.9,49.98,49.88,49.95,315073.0,41.4932,41.5597,41.4766,41.5348,315073.0
2019-11-26 09:30:00,49.81,49.93,49.71,49.77,79582.0,41.4184,41.5181,41.3352,41.3851,79582.0
2019-11-26 09:40:00,49.78,49.81,49.67,49.73,58909.0,41.3934,41.4184,41.302,41.3518,58909.0
2019-11-26 09:50:00,49.73,49.79,49.63,49.69,58518.0,41.3518,41.4017,41.2687,41.3186,58518.0
2019-11-26 10:00:00,49.69,49.71,49.58,49.63,69549.0,41.3186,41.3352,41.2271,41.2687,69549.0
2019-11-26 10:10:00,49.63,49.63,49.55,49.59,43152.0,41.2687,41.2687,41.2022,41.2354,43152.0
2019-11-26 10:20:00,49.59,49.62,49.51,49.51,63493.0,41.2354,41.2604,41.1689,41.1689,63493.0
2019-11-26 10:30:00,49.5,49.52,49.46,49.47,61859.0,41.1606,41.1772,41.1273,41.1356,61859.0
2019-11-26 10:40:00,49.47,49.65,49.44,49.65,55208.0,41.1356,41.2853,41.1107,41.2853,55208.0
2019-11-26 10:50:00,49.65,49.65,49.58,49.62,73657.0,41.2853,41.2853,41.2271,41.2604,73657.0
2019-11-26 11:00:00,49.61,49.62,49.54,49.58,64110.0,41.2521,41.2604,41.1939,41.2271,64110.0
2019-11-26 11:10:00,49.59,49.72,49.59,49.68,25785.0,41.2354,41.3435,41.2354,41.3103,25785.0
2019-11-26 11:20:00,49.68,49.71,49.66,49.68,30818.0,41.3103,41.3352,41.2936,41.3103,30818.0
2019-11-26 11:30:00,49.67,49.67,49.54,49.62,83572.0,41.302,41.302,41.1939,41.2604,83572.0
2019-11-26 11:40:00,49.61,49.64,49.53,49.53,43796.0,41.2521,41.277,41.1855,41.1855,43796.0
2019-11-26 11:50:00,49.53,49.57,49.52,49.55,22912.0,41.1855,41.2188,41.1772,41.2022,22912.0
2019-11-26 12:00:00,49.56,49.62,49.54,49.62,24588.0,41.2105,41.2604,41.1939,41.2604,24588.0
2019-11-26 12:10:00,49.62,49.62,49.59,49.6,21998.0,41.2604,41.2604,41.2354,41.2437,21998.0
2019-11-26 12:20:00,49.61,49.65,49.6,49.64,60167.0,41.2521,41.2853,41.2437,41.277,60167.0
2019-11-26 12:30:00,49.64,49.7,49.64,49.67,20580.0,41.277,41.3269,41.277,41.302,20580.0
2019-11-26 12:40:00,49.68,49.72,49.66,49.69,23403.0,41.3103,41.3435,41.2936,41.3186,23403.0
2019-11-26 12:50:00,49.7,49.7,49.66,49.68,23786.0,41.3269,41.3269,41.2936,41.3103,23786.0
2019-11-26 13:00:00,49.69,49.72,49.67,49.69,35227.0,41.3186,41.3435,41.302,41.3186,35227.0
2019-11-26 13:10:00,49.68,49.69,49.66,49.69,18252.0,41.3103,41.3186,41.2936,41.3186,18252.0
2019-11-26 13:20:00,49.69,49.71,49.57,49.59,49934.0,41.3186,41.3352,41.2188,41.2354,49934.0
2019-11-26 13:30:00,49.59,49.61,49.5,49.6,61021.0,41.2354,41.2521,41.1606,41.2437,61021.0
2019-11-26 13:40:00,49.59,49.6,49.52,49.53,42195.0,41.2354,41.2437,41.1772,41.1855,42195.0
2019-11-26 13:50:00,49.54,49.56,49.5,49.56,25874.0,41.1939,41.2105,41.1606,41.2105,25874.0
2019-11-26 14:00:00,49.55,49.59,49.54,49.56,20260.0,41.2022,41.2354,41.1939,41.2105,20260.0
2019-11-26 14:10:00,49.57,49.58,49.56,49.57,17230.0,41.2188,41.2271,41.2105,41.2188,17230.0
2019-11-26 14:20:00,49.57,49.59,49.56,49.57,19239.0,41.2188,41.2354,41.2105,41.2188,19239.0
2019-11-26 14:30:00,49.58,49.65,49.57,49.64,69563.0,41.2271,41.2853,41.2188,41.277,69563.0
2019-11-26 14:40:00,49.64,49.65,49.6,49.61,27385.0,41.277,41.2853,41.2437,41.2521,27385.0
2019-11-26 14:50:00,49.62,49.66,49.61,49.62,39657.0,41.2604,41.2936,41.2521,41.2604,39657.0
2019-11-26 15:00:00,49.62,49.63,49.58,49.62,41819.0,41.2604,41.2687,41.2271,41.2604,41819.0
2019-11-26 15:10:00,49.62,49.63,49.58,49.58,54866.0,41.2604,41.2687,41.2271,41.2271,54866.0
2019-11-26 15:20:00,49.59,49.64,49.58,49.62,55376.0,41.2354,41.277,41.2271,41.2604,55376.0
2019-11-26 15:30:00,49.63,49.66,49.6,49.63,118661.0,41.2687,41.2936,41.2437,41.2687,118661.0
2019-11-26 15:40:00,49.63,49.69,49.62,49.69,117026.0,41.2687,41.3186,41.2604,41.3186,117026.0
2019-11-26 15:50:00,49.68,49.8,49.66,49.75,482970.0,41.3103,41.41,41.2936,41.3685,482970.0
2019-11-27 09:30:00,50.05,50.09,49.93,49.96,90259.0,41.6179,41.6512,41.5181,41.5431,90259.0
2019-11-27 09:40:00,49.96,50.1,49.93,49.98,73949.0,41.5431,41.6595,41.5181,41.5597,73949.0
2019-11-27 09:50:00,49.98,50.04,49.9,50.01,56336.0,41.5597,41.6096,41.4932,41.5847,56336.0
2019-11-27 10:00:00,50.02,50.03,49.84,49.84,45169.0,41.593,41.6013,41.4433,41.4433,45169.0
2019-11-27 10:10:00,49.85,49.92,49.78,49.91,47078.0,41.4516,41.5098,41.3934,41.5015,47078.0
2019-11-27 10:20:00,49.9,49.91,49.72,49.73,33549.0,41.4932,41.5015,41.3435,41.3518,33549.0
2019-11-27 10:30:00,49.74,49.78,49.71,49.73,52246.0,41.3602,41.3934,41.3352,41.3518,52246.0
2019-11-27 10:40:00,49.73,49.75,49.7,49.71,28057.0,41.3518,41.3685,41.3269,41.3352,28057.0
2019-11-27 10:50:00,49.71,49.88,49.65,49.87,67978.0,41.3352,41.4766,41.2853,41.4683,67978.0
2019-11-27 11:00:00,49.87,49.9,49.77,49.87,34150.0,41.4683,41.4932,41.3851,41.4683,34150.0
2019-11-27 11:10:00,49.86,49.91,49.85,49.89,31204.0,41.4599,41.5015,41.4516,41.4849,31204.0
2019-11-27 11:20:00,49.89,49.91,49.84,49.91,65863.0,41.4849,41.5015,41.4433,41.5015,65863.0
2019-11-27 11:30:00,49.9,49.99,49.89,49.98,47958.0,41.4932,41.568,41.4849,41.5597,47958.0
2019-11-27 11:40:00,49.98,50.0,49.95,49.97,37667.0,41.5597,41.5764,41.5348,41.5514,37667.0
2019-11-27 11:50:00,49.97,49.97,49.83,49.84,36450.0,41.5514,41.5514,41.435,41.4433,36450.0
2019-11-27 12:00:00,49.84,49.9,49.83,49.84,54255.0,41.4433,41.4932,41.435,41.4433,54255.0
2019-11-27 12:10:00,49.84,49.97,49.83,49.91,37378.0,41.4433,41.5514,41.435,41.5015,37378.0
2019-11-27 12:20:00,49.92,49.97,49.91,49.92,22155.0,41.5098,41.5514,41.5015,41.5098,22155.0
2019-11-27 12:30:00,49.92,49.93,49.88,49.9,23393.0,41.5098,41.5181,41.4766,41.4932,23393.0
2019-11-27 12:40:00,49.91,49.94,49.9,49.93,24513.0,41.5015,41.5265,41.4932,41.5181,24513.0
2019-11-27 12:50:00,49.92,49.95,49.91,49.95,23835.0,41.5098,41.5348,41.5015,41.5348,23835.0
2019-11-27 13:00:00,49.95,49.98,49.91,49.96,57338.0,41.5348,41.5597,41.5015,41.5431,57338.0
2019-11-27 13:10:00,49.96,50.02,49.95,50.01,75887.0,41.5431,41.593,41.5348,41.5847,75887.0
2019-11-27 13:20:00,50.01,50.05,50.01,50.03,37333.0,41.5847,41.6179,41.5847,41.6013,37333.0
2019-11-27 13:30:00,50.03,50.07,50.01,50.05,38169.0,41.6013,41.6346,41.5847,41.6179,38169.0
2019-11-27 13:40:00,50.05,50.06,49.99,50.03,30582.0,41.6179,41.6262,41.568,41.6013,30582.0
2019-11-27 13:50:00,50.03,50.07,50.02,50.04,40002.0,41.6013,41.6346,41.593,41.6096,40002.0
2019-11-27 14:00:00,50.04,50.05,50.01,50.04,46024.0,41.6096,41.6179,41.5847,41.6096,46024.0
2019-11-27 14:10:00,50.04,50.05,50.03,50.04,44221.0,41.6096,41.6179,41.6013,41.6096,44221.0
2019-11-27 14:20:00,50.04,50.1,50.03,50.09,51588.0,41.6096,41.6595,41.6013,41.6512,51588.0
2019-11-27 14:30:00,50.09,50.13,50.08,50.11,65237.0,41.6512,41.6845,41.6429,41.6678,65237.0
2019-11-27 14:40:00,50.09,50.12,50.09,50.11,40847.0,41.6512,41.6761,41.6512,41.6678,40847.0
2019-11-27 14:50:00,50.11,50.11,50.07,50.1,39742.0,41.6678,41.6678,41.6346,41.6595,39742.0
2019-11-27 15:00:00,50.09,50.14,50.08,50.13,70560.0,41.6512,41.6928,41.6429,41.6845,70560.0
2019-11-27 15:10:00,50.13,50.14,50.11,50.14,52559.0,41.6845,41.6928,41.6678,41.6928,52559.0
2019-11-27 15:20:00,50.13,50.14,50.06,50.07,40936.0,41.6845,41.6928,41.6262,41.6346,40936.0
2019-11-27 15:30:00,50.07,50.07,49.97,49.97,58990.0,41.6346,41.6346,41.5514,41.5514,58990.0
2019-11-27 15:40:00,49.97,49.99,49.92,49.93,77122.0,41.5514,41.568,41.5098,41.5181,77122.0
2019-11-27 15:50:00,49.92,49.97,49.88,49.91,295681.0,41.5098,41.5514,41.4766,41.5015,295681.0
2019-11-29 09:30:00,49.74,49.83,49.62,49.77,89002.0,41.3602,41.435,41.2604,41.3851,89002.0
2019-11-29 09:40:00,49.76,49.77,49.67,49.76,47242.0,41.3768,41.3851,41.302,41.3768,47242.0
2019-11-29 09:50:00,49.76,49.79,49.71,49.75,33336.0,41.3768,41.4017,41.3352,41.3685,33336.0
2019-11-29 10:00:00,49.75,49.77,49.67,49.73,55092.0,41.3685,41.3851,41.302,41.3518,55092.0
2019-11-29 10:10:00,49.73,49.77,49.7,49.73,40182.0,41.3518,41.3851,41.3269,41.3518,40182.0
2019-11-29 10:20:00,49.74,49.81,49.73,49.81,48390.0,41.3602,41.4184,41.3518,41.4184,48390.0
2019-11-29 10:30:00,49.81,49.88,49.78,49.88,27383.0,41.4184,41.4766,41.3934,41.4766,27383.0
2019-11-29 10:40:00,49.88,49.91,49.84,49.88,25160.0,41.4766,41.5015,41.4433,41.4766,25160.0
2019-11-29 10:50:00,49.88,49.93,49.85,49.92,24397.0,41.4766,41.5181,41.4516,41.5098,24397.0
2019-11-29 11:00:00,49.93,49.95,49.9,49.91,24001.0,41.5181,41.5348,41.4932,41.5015,24001.0
2019-11-29 11:10:00,49.91,49.95,49.88,49.92,22991.0,41.5015,41.5348,41.4766,41.5098,22991.0
2019-11-29 11:20:00,49.91,49.92,49.88,49.91,23681.0,41.5015,41.5098,41.4766,41.5015,23681.0
2019-11-29 11:30:00,49.91,49.95,49.89,49.95,21808.0,41.5015,41.5348,41.4849,41.5348,21808.0
2019-11-29 11:40:00,49.94,49.96,49.84,49.85,28821.0,41.5265,41.5431,41.4433,41.4516,28821.0
2019-11-29 11:50:00,49.84,49.89,49.82,49.89,25271.0,41.4433,41.4849,41.4267,41.4849,25271.0
2019-11-29 12:00:00,49.89,49.94,49.88,49.93,22790.0,41.4849,41.5265,41.4766,41.5181,22790.0
2019-11-29 12:10:00,49.93,49.97,49.91,49.92,37791.0,41.5181,41.5514,41.5015,41.5098,37791.0
2019-11-29 12:20:00,49.93,49.97,49.91,49.93,38372.0,41.5181,41.5514,41.5015,41.5181,38372.0
2019-11-29 12:30:00,49.93,49.98,49.89,49.91,57233.0,41.5181,41.5597,41.4849,41.5015,57233.0
2019-11-29 12:40:00,49.91,49.95,49.88,49.92,53523.0,41.5015,41.5348,41.4766,41.5098,53523.0
2019-11-29 12:50:00,49.92,49.99,49.9,49.95,253858.0,41.5098,41.568,41.4932,41.5348,253858.0
2019-12-02 09:30:00,50.17,50.22,49.91,50.03,142807.0,41.7177,41.7593,41.5015,41.6013,142807.0
2019-12-02 09:40:00,50.03,50.21,49.96,50.17,76865.0,41.6013,41.751,41.5431,41.7177,76865.0
2019-12-02 09:50:00,50.17,50.24,50.16,50.2,36374.0,41.7177,41.7759,41.7094,41.7427,36374.0
2019-12-02 10:00:00,50.2,50.21,49.88,49.94,65467.0,41.7427,41.751,41.4766,41.5265,65467.0
2019-12-02 10:10:00,49.93,50.01,49.87,49.88,48423.0,41.5181,41.5847,41.4683,41.4766,48423.0
2019-12-02 10:20:00,49.87,49.94,49.83,49.89,47392.0,41.4683,41.5265,41.435,41.4849,47392.0
2019-12-02 10:30:00,49.89,49.89,49.69,49.84,89669.0,41.4849,41.4849,41.3186,41.4433,89669.0
2019-12-02 10:40:00,49.84,49.91,49.64,49.64,83239.0,41.4433,41.5015,41.277,41.277,83239.0
2019-12-02 10:50:00,49.63,49.69,49.59,49.63,136555.0,41.2687,41.3186,41.2354,41.2687,136555.0
2019-12-02 11:00:00,49.63,49.7,49.61,49.68,49026.0,41.2687,41.3269,41.2521,41.3103,49026.0
2019-12-02 11:10:00,49.67,49.74,49.65,49.73,31917.0,41.302,41.3602,41.2853,41.3518,31917.0
2019-12-02 11:20:00,49.73,49.82,49.72,49.79,68712.0,41.3518,41.4267,41.3435,41.4017,68712.0
2019-12-02 11:30:00,49.79,49.8,49.65,49.73,30776.0,41.4017,41.41,41.2853,41.3518,30776.0
2019-12-02 11:40:00,49.74,49.79,49.7,49.76,25328.0,41.3602,41.4017,41.3269,41.3768,25328.0
2019-12-02 11:50:00,49.75,49.78,49.73,49.78,27876.0,41.3685,41.3934,41.3518,41.3934,27876.0
2019-12-02 12:00:00,49.77,49.84,49.73,49.82,39057.0,41.3851,41.4433,41.3518,41.4267,39057.0
2019-12-02 12:10:00,49.82,49.82,49.72,49.73,13853.0,41.4267,41.4267,41.3435,41.3518,13853.0
2019-12-02 12:20:00,49.73,49.78,49.57,49.62,68845.0,41.3518,41.3934,41.2188,41.2604,68845.0
2019-12-02 12:30:00,49.63,49.66,49.59,49.64,23614.0,41.2687,41.2936,41.2354,41.277,23614.0
2019-12-02 12:40:00,49.64,49.69,49.58,49.59,30857.0,41.277,41.3186,41.2271,41.2354,30857.0
2019-12-02 12:50:00,49.58,49.63,49.57,49.58,31085.0,41.2271,41.2687,41.2188,41.2271,31085.0
2019-12-02 13:00:00,49.58,49.64,49.56,49.64,57645.0,41.2271,41.277,41.2105,41.277,57645.0
2019-12-02 13:10:00,49.63,49.66,49.6,49.65,38715.0,41.2687,41.2936,41.2437,41.2853,38715.0
2019-12-02 13:20:00,49.66,49.7,49.66,49.68,22605.0,41.2936,41.3269,41.2936,41.3103,22605.0
2019-12-02 13:30:00,49.68,49.69,49.6,49.61,20413.0,41.3103,41.3186,41.2437,41.2521,20413.0
2019-12-02 13:40:00,49.6,49.65,49.6,49.64,22728.0,41.2437,41.2853,41.2437,41.277,22728.0
2019-12-02 13:50:00,49.64,49.66,49.61,49.61,17831.0,41.277,41.2936,41.2521,41.2521,17831.0
2019-12-02 14:00:00,49.61,49.65,49.58,49.63,21321.0,41.2521,41.2853,41.2271,41.2687,21321.0
2019-12-02 14:10:00,49.64,49.71,49.64,49.67,24781.0,41.277,41.3352,41.277,41.302,24781.0
2019-12-02 14:20:00,49.66,49.72,49.66,49.69,19168.0,41.2936,41.3435,41.2936,41.3186,19168.0
2019-12-02 14:30:00,49.69,49.73,49.68,49.69,21693.0,41.3186,41.3518,41.3103,41.3186,21693.0
2019-12-02 14:40:00,49.7,49.71,49.67,49.68,26971.0,41.3269,41.3352,41.302,41.3103,26971.0
2019-12-02 14:50:00,49.67,49.67,49.62,49.66,35978.0,41.302,41.302,41.2604,41.2936,35978.0
2019-12-02 15:00:00,49.67,49.67,49.53,49.55,40862.0,41.302,41.302,41.1855,41.2022,40862.0
2019-12-02 15:10:00,49.54,49.58,49.52,49.55,41069.0,41.1939,41.2271,41.1772,41.2022,41069.0
2019-12-02 15:20:00,49.55,49.56,49.45,49.47,91354.0,41.2022,41.2105,41.119,41.1356,91354.0
2019-12-02 15:30:00,49.46,49.48,49.41,49.45,89958.0,41.1273,41.144,41.0858,41.119,89958.0
2019-12-02 15:40:00,49.44,49.51,49.42,49.46,103137.0,41.1107,41.1689,41.0941,41.1273,103137.0
2019-12-02 15:50:00,49.45,49.46,49.32,49.35,412972.0,41.119,41.1273,41.0109,41.0359,412972.0
2019-12-03 09:30:00,48.8,48.86,48.44,48.58,132135.0,40.5785,40.6284,40.2792,40.3956,132135.0
2019-12-03 09:40:00,48.57,48.58,48.32,48.34,160509.0,40.3873,40.3956,40.1794,40.196,160509.0
2019-12-03 09:50:00,48.32,48.32,48.18,48.23,176334.0,40.1794,40.1794,40.063,40.1046,176334.0
2019-12-03 10:00:00,48.23,48.23,48.0,48.01,145292.0,40.1046,40.1046,39.9133,39.9216,145292.0
2019-12-03 10:10:00,48.01,48.24,47.98,48.22,80386.0,39.9216,40.1129,39.8967,40.0962,80386.0
2019-12-03 10:20:00,48.23,48.24,48.08,48.09,62826.0,40.1046,40.1129,39.9798,39.9881,62826.0
2019-12-03 10:30:00,48.08,48.18,48.04,48.15,89082.0,39.9798,40.063,39.9466,40.038,89082.0
2019-12-03 10:40:00,48.14,48.24,48.11,48.13,82208.0,40.0297,40.1129,40.0048,40.0214,82208.0
2019-12-03 10:50:00,48.13,48.24,48.1,48.22,48230.0,40.0214,40.1129,39.9965,40.0962,48230.0
2019-12-03 11:00:00,48.22,48.24,48.12,48.23,58453.0,40.0962,40.1129,40.0131,40.1046,58453.0
2019-12-03 11:10:00,48.24,48.32,48.2,48.25,63901.0,40.1129,40.1794,40.0796,40.1212,63901.0
2019-12-03 11:20:00,48.25,48.3,48.18,48.2,54292.0,40.1212,40.1628,40.063,40.0796,54292.0
2019-12-03 11:30:00,48.19,48.28,48.13,48.27,79085.0,40.0713,40.1461,40.0214,40.1378,79085.0
2019-12-03 11:40:00,48.27,48.3,48.23,48.26,80683.0,40.1378,40.1628,40.1046,40.1295,80683.0
2019-12-03 11:50:00,48.26,48.26,48.14,48.17,118159.0,40.1295,40.1295,40.0297,40.0547,118159.0
2019-12-03 12:00:00,48.16,48.17,48.04,48.09,60857.0,40.0463,40.0547,39.9466,39.9881,60857.0
2019-12-03 12:10:00,48.09,48.09,47.99,48.09,54007.0,39.9881,39.9881,39.905,39.9881,54007.0
2019-12-03 12:20:00,48.08,48.23,48.08,48.22,51888.0,39.9798,40.1046,39.9798,40.0962,51888.0
2019-12-03 12:30:00,48.22,48.25,48.18,48.2,32075.0,40.0962,40.1212,40.063,40.0796,32075.0
2019-12-03 12:40:00,48.21,48.22,48.15,48.21,31395.0,40.0879,40.0962,40.038,40.0879,31395.0
2019-12-03 12:50:00,48.21,48.27,48.2,48.27,40057.0,40.0879,40.1378,40.0796,40.1378,40057.0
2019-12-03 13:00:00,48.27,48.35,48.26,48.34,31114.0,40.1378,40.2043,40.1295,40.196,31114.0
2019-12-03 13:10:00,48.34,48.39,48.33,48.38,33259.0,40.196,40.2376,40.1877,40.2293,33259.0
2019-12-03 13:20:00,48.38,48.42,48.33,48.41,59461.0,40.2293,40.2625,40.1877,40.2542,59461.0
2019-12-03 13:30:00,48.41,48.43,48.35,48.39,39788.0,40.2542,40.2709,40.2043,40.2376,39788.0
2019-12-03 13:40:00,48.39,48.42,48.39,48.41,37442.0,40.2376,40.2625,40.2376,40.2542,37442.0
2019-12-03 13:50:00,48.41,48.46,48.36,48.41,64244.0,40.2542,40.2958,40.2127,40.2542,64244.0
2019-12-03 14:00:00,48.4,48.46,48.38,48.42,47765.0,40.2459,40.2958,40.2293,40.2625,47765.0
2019-12-03 14:10:00,48.42,48.42,48.35,48.4,69403.0,40.2625,40.2625,40.2043,40.2459,69403.0
2019-12-03 14:20:00,48.4,48.4,48.32,48.38,66508.0,40.2459,40.2459,40.1794,40.2293,66508.0
2019-12-03 14:30:00,48.38,48.42,48.33,48.4,64221.0,40.2293,40.2625,40.1877,40.2459,64221.0
2019-12-03 14:40:00,48.4,48.44,48.38,48.39,47815.0,40.2459,40.2792,40.2293,40.2376,47815.0
2019-12-03 14:50:00,48.39,48.43,48.37,48.41,53497.0,40.2376,40.2709,40.221,40.2542,53497.0
2019-12-03 15:00:00,48.41,48.43,48.38,48.39,35760.0,40.2542,40.2709,40.2293,40.2376,35760.0
2019-12-03 15:10:00,48.38,48.45,48.36,48.42,64790.0,40.2293,40.2875,40.2127,40.2625,64790.0
2019-12-03 15:20:00,48.43,48.53,48.42,48.53,76283.0,40.2709,40.354,40.2625,40.354,76283.0
2019-12-03 15:30:00,48.53,48.53,48.4,48.44,94100.0,40.354,40.354,40.2459,40.2792,94100.0
2019-12-03 15:40:00,48.44,48.47,48.39,48.46,132482.0,40.2792,40.3041,40.2376,40.2958,132482.0
2019-12-03 15:50:00,48.46,48.48,48.33,48.34,764427.0,40.2958,40.3124,40.1877,40.196,764427.0
2019-12-04 09:30:00,48.59,48.83,48.48,48.8,79509.0,40.4039,40.6035,40.3124,40.5785,79509.0
2019-12-04 09:40:00,48.8,48.89,48.7,48.89,92455.0,40.5785,40.6534,40.4954,40.6534,92455.0
2019-12-04 09:50:00,48.89,49.06,48.87,49.05,71606.0,40.6534,40.7947,40.6367,40.7864,71606.0
2019-12-04 10:00:00,49.05,49.17,49.0,49.12,86463.0,40.7864,40.8862,40.7448,40.8446,86463.0
2019-12-04 10:10:00,49.12,49.15,49.02,49.11,45496.0,40.8446,40.8696,40.7615,40.8363,45496.0
2019-12-04 10:20:00,49.11,49.19,49.09,49.12,72011.0,40.8363,40.9028,40.8197,40.8446,72011.0
2019-12-04 10:30:00,49.12,49.16,49.08,49.11,101817.0,40.8446,40.8779,40.8113,40.8363,101817.0
2019-12-04 10:40:00,49.12,49.21,49.07,49.18,65665.0,40.8446,40.9194,40.803,40.8945,65665.0
2019-12-04 10:50:00,49.18,49.2,49.15,49.17,46601.0,40.8945,40.9111,40.8696,40.8862,46601.0
2019-12-04 11:00:00,49.19,49.24,49.05,49.07,104779.0,40.9028,40.9444,40.7864,40.803,104779.0
2019-12-04 11:10:00,49.06,49.14,49.05,49.11,91370.0,40.7947,40.8612,40.7864,40.8363,91370.0
2019-12-04 11:20:00,49.1,49.15,49.03,49.07,129102.0,40.828,40.8696,40.7698,40.803,129102.0
2019-12-04 11:30:00,49.07,49.17,49.06,49.13,53888.0,40.803,40.8862,40.7947,40.8529,53888.0
2019-12-04 11:40:00,49.14,49.16,49.06,49.07,111934.0,40.8612,40.8779,40.7947,40.803,111934.0
2019-12-04 11:50:00,49.07,49.09,49.0,49.04,107684.0,40.803,40.8197,40.7448,40.7781,107684.0
2019-12-04 12:00:00,49.04,49.1,49.01,49.04,61657.0,40.7781,40.828,40.7531,40.7781,61657.0
2019-12-04 12:10:00,49.03,49.05,48.97,48.98,37724.0,40.7698,40.7864,40.7199,40.7282,37724.0
2019-12-04 12:20:00,48.98,48.98,48.88,48.91,57475.0,40.7282,40.7282,40.645,40.67,57475.0
2019-12-04 12:30:00,48.91,48.94,48.89,48.93,48372.0,40.67,40.6949,40.6534,40.6866,48372.0
2019-12-04 12:40:00,48.93,48.98,48.9,48.97,47684.0,40.6866,40.7282,40.6617,40.7199,47684.0
2019-12-04 12:50:00,48.97,48.98,48.93,48.96,64586.0,40.7199,40.7282,40.6866,40.7116,64586.0
2019-12-04 13:00:00,48.96,48.98,48.93,48.96,47340.0,40.7116,40.7282,40.6866,40.7116,47340.0
2019-12-04 13:10:00,48.96,48.97,48.9,48.94,57105.0,40.7116,40.7199,40.6617,40.6949,57105.0
2019-12-04 13:20:00,48.94,48.96,48.89,48.9,70399.0,40.6949,40.7116,40.6534,40.6617,70399.0
2019-12-04 13:30:00,48.91,48.91,48.83,48.84,66564.0,40.67,40.67,40.6035,40.6118,66564.0
2019-12-04 13:40:00,48.84,48.86,48.78,48.78,68918.0,40.6118,40.6284,40.5619,40.5619,68918.0
2019-12-04 13:50:00,48.79,48.81,48.76,48.79,53903.0,40.5702,40.5868,40.5453,40.5702,53903.0
2019-12-04 14:00:00,48.79,48.82,48.77,48.78,48928.0,40.5702,40.5952,40.5536,40.5619,48928.0
2019-12-04 14:10:00,48.78,48.79,48.72,48.73,50526.0,40.5619,40.5702,40.512,40.5203,50526.0
2019-12-04 14:20:00,48.73,48.74,48.67,48.69,58125.0,40.5203,40.5286,40.4704,40.4871,58125.0
2019-12-04 14:30:00,48.7,48.72,48.68,48.7,61926.0,40.4954,40.512,40.4787,40.4954,61926.0
2019-12-04 14:40:00,48.7,48.72,48.66,48.7,58354.0,40.4954,40.512,40.4621,40.4954,58354.0
2019-12-04 14:50:00,48.71,48.76,48.69,48.7,51095.0,40.5037,40.5453,40.4871,40.4954,51095.0
2019-12-04 15:00:00,48.7,48.71,48.67,48.69,75674.0,40.4954,40.5037,40.4704,40.4871,75674.0
2019-12-04 15:10:00,48.69,48.72,48.66,48.7,59915.0,40.4871,40.512,40.4621,40.4954,59915.0
2019-12-04 15:20:00,48.71,48.72,48.65,48.66,80157.0,40.5037,40.512,40.4538,40.4621,80157.0
2019-12-04 15:30:00,48.67,48.72,48.61,48.7,101894.0,40.4704,40.512,40.4205,40.4954,101894.0
2019-12-04 15:40:00,48.7,48.76,48.68,48.76,118895.0,40.4954,40.5453,40.4787,40.5453,118895.0
2019-12-04 15:50:00,48.78,48.8,48.64,48.65,496752.0,40.5619,40.5785,40.4455,40.4538,496752.0
2019-12-05 09:30:00,48.93,49.09,48.77,48.98,48724.0,40.6866,40.8197,40.5536,40.7282,48724.0
2019-12-05 09:40:00,48.97,49.02,48.91,48.94,31977.0,40.7199,40.7615,40.67,40.6949,31977.0
2019-12-05 09:50:00,48.94,48.94,48.75,48.75,38099.0,40.6949,40.6949,40.5369,40.5369,38099.0
2019-12-05 10:00:00,48.76,48.79,48.61,48.61,56948.0,40.5453,40.5702,40.4205,40.4205,56948.0
2019-12-05 10:10:00,48.61,48.8,48.61,48.76,59298.0,40.4205,40.5785,40.4205,40.5453,59298.0
2019-12-05 10:20:00,48.77,48.91,48.76,48.89,135862.0,40.5536,40.67,40.5453,40.6534,135862.0
2019-12-05 10:30:00,48.89,48.89,48.75,48.76,73404.0,40.6534,40.6534,40.5369,40.5453,73404.0
2019-12-05 10:40:00,48.76,48.78,48.67,48.71,46592.0,40.5453,40.5619,40.4704,40.5037,46592.0
2019-12-05 10:50:00,48.71,48.72,48.63,48.71,44400.0,40.5037,40.512,40.4372,40.5037,44400.0
2019-12-05 11:00:00,48.72,48.8,48.69,48.8,40975.0,40.512,40.5785,40.4871,40.5785,40975.0
2019-12-05 11:10:00,48.8,48.82,48.74,48.8,23774.0,40.5785,40.5952,40.5286,40.5785,23774.0
2019-12-05 11:20:00,48.79,48.81,48.73,48.78,58929.0,40.5702,40.5868,40.5203,40.5619,58929.0
2019-12-05 11:30:00,48.77,48.79,48.69,48.74,36345.0,40.5536,40.5702,40.4871,40.5286,36345.0
2019-12-05 11:40:00,48.73,48.83,48.7,48.82,35979.0,40.5203,40.6035,40.4954,40.5952,35979.0
2019-12-05 11:50:00,48.82,48.86,48.8,48.82,58091.0,40.5952,40.6284,40.5785,40.5952,58091.0
2019-12-05 12:00:00,48.81,48.98,48.81,48.95,152418.0,40.5868,40.7282,40.5868,40.7033,152418.0
2019-12-05 12:10:00,48.95,48.96,48.86,48.89,55332.0,40.7033,40.7116,40.6284,40.6534,55332.0
2019-12-05 12:20:00,48.89,48.92,48.83,48.9,36210.0,40.6534,40.6783,40.6035,40.6617,36210.0
2019-12-05 12:30:00,48.9,48.99,48.87,48.93,68168.0,40.6617,40.7365,40.6367,40.6866,68168.0
2019-12-05 12:40:00,48.94,48.95,48.91,48.94,29681.0,40.6949,40.7033,40.67,40.6949,29681.0
2019-12-05 12:50:00,48.94,49.01,48.87,48.9,192844.0,40.6949,40.7531,40.6367,40.6617,192844.0
2019-12-05 13:00:00,48.9,48.94,48.89,48.92,44900.0,40.6617,40.6949,40.6534,40.6783,44900.0
2019-12-05 13:10:00,48.92,48.97,48.92,48.97,25802.0,40.6783,40.7199,40.6783,40.7199,25802.0
2019-12-05 13:20:00,48.98,48.99,48.95,48.97,24060.0,40.7282,40.7365,40.7033,40.7199,24060.0
2019-12-05 13:30:00,48.96,49.01,48.96,49.01,28774.0,40.7116,40.7531,40.7116,40.7531,28774.0
2019-12-05 13:40:00,49.01,49.02,48.91,48.91,40874.0,40.7531,40.7615,40.67,40.67,40874.0
2019-12-05 13:50:00,48.91,48.95,48.9,48.91,28541.0,40.67,40.7033,40.6617,40.67,28541.0
2019-12-05 14:00:00,48.91,48.95,48.84,48.84,103967.0,40.67,40.7033,40.6118,40.6118,103967.0
2019-12-05 14:10:00,48.85,48.9,48.84,48.88,99379.0,40.6201,40.6617,40.6118,40.645,99379.0
2019-12-05 14:20:00,48.88,48.94,48.88,48.94,16744.0,40.645,40.6949,40.645,40.6949,16744.0
2019-12-05 14:30:00,48.94,48.95,48.9,48.92,74734.0,40.6949,40.7033,40.6617,40.6783,74734.0
2019-12-05 14:40:00,48.91,48.95,48.9,48.93,19903.0,40.67,40.7033,40.6617,40.6866,19903.0
2019-12-05 14:50:00,48.93,48.96,48.8,48.85,81035.0,40.6866,40.7116,40.5785,40.6201,81035.0
2019-12-05 15:00:00,48.86,48.95,48.85,48.94,37084.0,40.6284,40.7033,40.6201,40.6949,37084.0
2019-12-05 15:10:00,48.93,48.97,48.89,48.93,148548.0,40.6866,40.7199,40.6534,40.6866,148548.0
2019-12-05 15:20:00,48.93,49.01,48.92,49.0,51430.0,40.6866,40.7531,40.6783,40.7448,51430.0
2019-12-05 15:30:00,48.99,49.04,48.98,49.02,54712.0,40.7365,40.7781,40.7282,40.7615,54712.0
2019-12-05 15:40:00,49.03,49.05,48.96,48.97,80397.0,40.7698,40.7864,40.7116,40.7199,80397.0
2019-12-05 15:50:00,48.96,48.98,48.9,48.94,298776.0,40.7116,40.7282,40.6617,40.6949,298776.0
2019-12-06 09:30:00,49.55,49.78,49.38,49.63,125892.0,41.2022,41.3934,41.0608,41.2687,125892.0
2019-12-06 09:40:00,49.62,49.69,49.56,49.57,86230.0,41.2604,41.3186,41.2105,41.2188,86230.0
2019-12-06 09:50:00,49.56,49.68,49.48,49.64,129393.0,41.2105,41.3103,41.144,41.277,129393.0
2019-12-06 10:00:00,49.64,49.67,49.45,49.5,47983.0,41.277,41.302,41.119,41.1606,47983.0
2019-12-06 10:10:00,49.51,49.55,49.43,49.46,116947.0,41.1689,41.2022,41.1024,41.1273,116947.0
2019-12-06 10:20:00,49.47,49.53,49.41,49.44,31552.0,41.1356,41.1855,41.0858,41.1107,31552.0
2019-12-06 10:30:00,49.43,49.44,49.26,49.29,33249.0,41.1024,41.1107,40.961,40.986,33249.0
2019-12-06 10:40:00,49.29,49.38,49.25,49.34,125562.0,40.986,41.0608,40.9527,41.0275,125562.0
2019-12-06 10:50:00,49.35,49.46,49.35,49.42,40389.0,41.0359,41.1273,41.0359,41.0941,40389.0
2019-12-06 11:00:00,49.41,49.47,49.3,49.3,52973.0,41.0858,41.1356,40.9943,40.9943,52973.0
2019-12-06 11:10:00,49.3,49.35,49.27,49.29,67154.0,40.9943,41.0359,40.9693,40.986,67154.0
2019-12-06 11:20:00,49.28,49.34,49.25,49.34,79984.0,40.9777,41.0275,40.9527,41.0275,79984.0
2019-12-06 11:30:00,49.34,49.42,49.33,49.41,44712.0,41.0275,41.0941,41.0192,41.0858,44712.0
2019-12-06 11:40:00,49.41,49.48,49.4,49.47,124260.0,41.0858,41.144,41.0774,41.1356,124260.0
2019-12-06 11:50:00,49.46,49.51,49.43,49.45,66474.0,41.1273,41.1689,41.1024,41.119,66474.0
2019-12-06 12:00:00,49.45,49.53,49.44,49.49,78441.0,41.119,41.1855,41.1107,41.1523,78441.0
2019-12-06 12:10:00,49.49,49.62,49.49,49.61,53854.0,41.1523,41.2604,41.1523,41.2521,53854.0
2019-12-06 12:20:00,49.6,49.63,49.58,49.58,77517.0,41.2437,41.2687,41.2271,41.2271,77517.0
2019-12-06 12:30:00,49.58,49.62,49.54,49.58,81210.0,41.2271,41.2604,41.1939,41.2271,81210.0
2019-12-06 12:40:00,49.58,49.59,49.53,49.55,69486.0,41.2271,41.2354,41.1855,41.2022,69486.0
2019-12-06 12:50:00,49.55,49.58,49.49,49.57,81079.0,41.2022,41.2271,41.1523,41.2188,81079.0
2019-12-06 13:00:00,49.57,49.57,49.51,49.52,51010.0,41.2188,41.2188,41.1689,41.1772,51010.0
2019-12-06 13:10:00,49.53,49.62,49.52,49.6,56327.0,41.1855,41.2604,41.1772,41.2437,56327.0
2019-12-06 13:20:00,49.59,49.62,49.58,49.6,27194.0,41.2354,41.2604,41.2271,41.2437,27194.0
2019-12-06 13:30:00,49.6,49.63,49.58,49.62,43233.0,41.2437,41.2687,41.2271,41.2604,43233.0
2019-12-06 13:40:00,49.62,49.66,49.6,49.64,32648.0,41.2604,41.2936,41.2437,41.277,32648.0
2019-12-06 13:50:00,49.64,49.64,49.59,49.62,54936.0,41.277,41.277,41.2354,41.2604,54936.0
2019-12-06 14:00:00,49.62,49.63,49.57,49.58,33953.0,41.2604,41.2687,41.2188,41.2271,33953.0
2019-12-06 14:10:00,49.59,49.6,49.54,49.57,32163.0,41.2354,41.2437,41.1939,41.2188,32163.0
2019-12-06 14:20:00,49.57,49.6,49.56,49.58,28374.0,41.2188,41.2437,41.2105,41.2271,28374.0
2019-12-06 14:30:00,49.58,49.59,49.54,49.57,43680.0,41.2271,41.2354,41.1939,41.2188,43680.0
2019-12-06 14:40:00,49.57,49.58,49.52,49.52,70489.0,41.2188,41.2271,41.1772,41.1772,70489.0
2019-12-06 14:50:00,49.53,49.56,49.52,49.54,57515.0,41.1855,41.2105,41.1772,41.1939,57515.0
2019-12-06 15:00:00,49.54,49.6,49.53,49.57,139226.0,41.1939,41.2437,41.1855,41.2188,139226.0
2019-12-06 15:10:00,49.57,49.58,49.53,49.54,58760.0,41.2188,41.2271,41.1855,41.1939,58760.0
2019-12-06 15:20:00,49.54,49.59,49.53,49.58,55049.0,41.1939,41.2354,41.1855,41.2271,55049.0
2019-12-06 15:30:00,49.58,49.65,49.58,49.64,100231.0,41.2271,41.2853,41.2271,41.277,100231.0
2019-12-06 15:40:00,49.64,49.66,49.6,49.61,131045.0,41.277,41.2936,41.2437,41.2521,131045.0
2019-12-06 15:50:00,49.62,49.62,49.49,49.5,413236.0,41.2604,41.2604,41.1523,41.1606,413236.0
2019-12-09 09:30:00,49.23,49.39,49.21,49.38,75375.0,40.9361,41.0691,40.9194,41.0608,75375.0
2019-12-09 09:40:00,49.39,49.68,49.37,49.61,73420.0,41.0691,41.3103,41.0525,41.2521,73420.0
2019-12-09 09:50:00,49.62,49.63,49.49,49.53,35831.0,41.2604,41.2687,41.1523,41.1855,35831.0
2019-12-09 10:00:00,49.52,49.56,49.43,49.55,26328.0,41.1772,41.2105,41.1024,41.2022,26328.0
2019-12-09 10:10:00,49.56,49.6,49.53,49.57,30298.0,41.2105,41.2437,41.1855,41.2188,30298.0
2019-12-09 10:20:00,49.57,49.58,49.49,49.49,19045.0,41.2188,41.2271,41.1523,41.1523,19045.0
2019-12-09 10:30:00,49.49,49.58,49.49,49.53,43296.0,41.1523,41.2271,41.1523,41.1855,43296.0
2019-12-09 10:40:00,49.53,49.56,49.48,49.52,70474.0,41.1855,41.2105,41.144,41.1772,70474.0
2019-12-09 10:50:00,49.52,49.53,49.46,49.46,31179.0,41.1772,41.1855,41.1273,41.1273,31179.0
2019-12-09 11:00:00,49.47,49.51,49.43,49.5,27661.0,41.1356,41.1689,41.1024,41.1606,27661.0
2019-12-09 11:10:00,49.5,49.57,49.48,49.54,64423.0,41.1606,41.2188,41.144,41.1939,64423.0
2019-12-09 11:20:00,49.54,49.57,49.52,49.54,28889.0,41.1939,41.2188,41.1772,41.1939,28889.0
2019-12-09 11:30:00,49.54,49.57,49.49,49.5,34735.0,41.1939,41.2188,41.1523,41.1606,34735.0
2019-12-09 11:40:00,49.5,49.55,49.48,49.53,34171.0,41.1606,41.2022,41.144,41.1855,34171.0
2019-12-09 11:50:00,49.53,49.55,49.45,49.46,27162.0,41.1855,41.2022,41.119,41.1273,27162.0
2019-12-09 12:00:00,49.47,49.54,49.47,49.48,29180.0,41.1356,41.1939,41.1356,41.144,29180.0
2019-12-09 12:10:00,49.49,49.51,49.46,49.48,22505.0,41.1523,41.1689,41.1273,41.144,22505.0
2019-12-09 12:20:00,49.48,49.49,49.38,49.41,41374.0,41.144,41.1523,41.0608,41.0858,41374.0
2019-12-09 12:30:00,49.4,49.47,49.39,49.46,23126.0,41.0774,41.1356,41.0691,41.1273,23126.0
2019-12-09 12:40:00,49.45,49.46,49.35,49.36,27026.0,41.119,41.1273,41.0359,41.0442,27026.0
2019-12-09 12:50:00,49.36,49.41,49.35,49.4,42035.0,41.0442,41.0858,41.0359,41.0774,42035.0
2019-12-09 13:00:00,49.41,49.43,49.39,49.41,65907.0,41.0858,41.1024,41.0691,41.0858,65907.0
2019-12-09 13:10:00,49.41,49.41,49.36,49.39,19681.0,41.0858,41.0858,41.0442,41.0691,19681.0
2019-12-09 13:20:00,49.39,49.41,49.38,49.39,22409.0,41.0691,41.0858,41.0608,41.0691,22409.0
2019-12-09 13:30:00,49.38,49.42,49.36,49.41,27010.0,41.0608,41.0941,41.0442,41.0858,27010.0
2019-12-09 13:40:00,49.41,49.42,49.35,49.39,26208.0,41.0858,41.0941,41.0359,41.0691,26208.0
2019-12-09 13:50:00,49.4,49.42,49.38,49.4,26750.0,41.0774,41.0941,41.0608,41.0774,26750.0
2019-12-09 14:00:00,49.4,49.41,49.34,49.38,29746.0,41.0774,41.0858,41.0275,41.0608,29746.0
2019-12-09 14:10:00,49.38,49.45,49.37,49.43,30340.0,41.0608,41.119,41.0525,41.1024,30340.0
2019-12-09 14:20:00,49.42,49.46,49.42,49.43,14174.0,41.0941,41.1273,41.0941,41.1024,14174.0
2019-12-09 14:30:00,49.43,49.49,49.42,49.48,29050.0,41.1024,41.1523,41.0941,41.144,29050.0
2019-12-09 14:40:00,49.49,49.53,49.47,49.53,38679.0,41.1523,41.1855,41.1356,41.1855,38679.0
2019-12-09 14:50:00,49.53,49.57,49.52,49.57,63653.0,41.1855,41.2188,41.1772,41.2188,63653.0
2019-12-09 15:00:00,49.57,49.59,49.56,49.59,80548.0,41.2188,41.2354,41.2105,41.2354,80548.0
2019-12-09 15:10:00,49.59,49.59,49.51,49.56,37458.0,41.2354,41.2354,41.1689,41.2105,37458.0
2019-12-09 15:20:00,49.56,49.58,49.53,49.55,47248.0,41.2105,41.2271,41.1855,41.2022,47248.0
2019-12-09 15:30:00,49.55,49.55,49.51,49.52,79047.0,41.2022,41.2022,41.1689,41.1772,79047.0
2019-12-09 15:40:00,49.52,49.59,49.52,49.56,98610.0,41.1772,41.2354,41.1772,41.2105,98610.0
2019-12-09 15:50:00,49.56,49.62,49.55,49.56,290633.0,41.2105,41.2604,41.2022,41.2105,290633.0
2019-12-10 09:30:00,49.32,49.44,49.19,49.23,113717.0,41.0109,41.1107,40.9028,40.9361,113717.0
2019-12-10 09:40:00,49.23,49.36,49.22,49.24,44768.0,40.9361,41.0442,40.9278,40.9444,44768.0
2019-12-10 09:50:00,49.24,49.33,49.21,49.27,50585.0,40.9444,41.0192,40.9194,40.9693,50585.0
2019-12-10 10:00:00,49.27,49.39,49.24,49.35,34425.0,40.9693,41.0691,40.9444,41.0359,34425.0
2019-12-10 10:10:00,49.35,49.39,49.3,49.34,28123.0,41.0359,41.0691,40.9943,41.0275,28123.0
2019-12-10 10:20:00,49.35,49.44,49.32,49.43,45007.0,41.0359,41.1107,41.0109,41.1024,45007.0
2019-12-10 10:30:00,49.43,49.47,49.4,49.45,30440.0,41.1024,41.1356,41.0774,41.119,30440.0
2019-12-10 10:40:00,49.44,49.49,49.39,49.39,39979.0,41.1107,41.1523,41.0691,41.0691,39979.0
2019-12-10 10:50:00,49.39,49.45,49.37,49.41,50635.0,41.0691,41.119,41.0525,41.0858,50635.0
2019-12-10 11:00:00,49.42,49.46,49.29,49.42,79565.0,41.0941,41.1273,40.986,41.0941,79565.0
2019-12-10 11:10:00,49.42,49.43,49.34,49.34,30319.0,41.0941,41.1024,41.0275,41.0275,30319.0
2019-12-10 11:20:00,49.35,49.39,49.34,49.38,29759.0,41.0359,41.0691,41.0275,41.0608,29759.0
2019-12-10 11:30:00,49.38,49.43,49.36,49.36,37301.0,41.0608,41.1024,41.0442,41.0442,37301.0
2019-12-10 11:40:00,49.36,49.41,49.35,49.36,32907.0,41.0442,41.0858,41.0359,41.0442,32907.0
2019-12-10 11:50:00,49.36,49.38,49.31,49.33,37756.0,41.0442,41.0608,41.0026,41.0192,37756.0
2019-12-10 12:00:00,49.33,49.4,49.32,49.33,36388.0,41.0192,41.0774,41.0109,41.0192,36388.0
2019-12-10 12:10:00,49.33,49.38,49.33,49.36,161123.0,41.0192,41.0608,41.0192,41.0442,161123.0
2019-12-10 12:20:00,49.36,49.37,49.28,49.29,49334.0,41.0442,41.0525,40.9777,40.986,49334.0
2019-12-10 12:30:00,49.28,49.3,49.24,49.26,20734.0,40.9777,40.9943,40.9444,40.961,20734.0
2019-12-10 12:40:00,49.25,49.28,49.22,49.23,33243.0,40.9527,40.9777,40.9278,40.9361,33243.0
2019-12-10 12:50:00,49.22,49.32,49.22,49.3,34482.0,40.9278,41.0109,40.9278,40.9943,34482.0
2019-12-10 13:00:00,49.31,49.33,49.29,49.31,16069.0,41.0026,41.0192,40.986,41.0026,16069.0
2019-12-10 13:10:00,49.31,49.34,49.24,49.25,94451.0,41.0026,41.0275,40.9444,40.9527,94451.0
2019-12-10 13:20:00,49.25,49.26,49.23,49.25,51307.0,40.9527,40.961,40.9361,40.9527,51307.0
2019-12-10 13:30:00,49.25,49.25,49.21,49.23,17475.0,40.9527,40.9527,40.9194,40.9361,17475.0
2019-12-10 13:40:00,49.23,49.27,49.2,49.25,66697.0,40.9361,40.9693,40.9111,40.9527,66697.0
2019-12-10 13:50:00,49.25,49.29,49.23,49.26,46751.0,40.9527,40.986,40.9361,40.961,46751.0
2019-12-10 14:00:00,49.26,49.32,49.23,49.31,26105.0,40.961,41.0109,40.9361,41.0026,26105.0
2019-12-10 14:10:00,49.31,49.34,49.3,49.33,29931.0,41.0026,41.0275,40.9943,41.0192,29931.0
2019-12-10 14:20:00,49.32,49.33,49.25,49.25,30008.0,41.0109,41.0192,40.9527,40.9527,30008.0
2019-12-10 14:30:00,49.26,49.3,49.25,49.29,34843.0,40.961,40.9943,40.9527,40.986,34843.0
2019-12-10 14:40:00,49.28,49.29,49.25,49.27,27827.0,40.9777,40.986,40.9527,40.9693,27827.0
2019-12-10 14:50:00,49.27,49.29,49.26,49.27,37538.0,40.9693,40.986,40.961,40.9693,37538.0
2019-12-10 15:00:00,49.27,49.29,49.25,49.26,37056.0,40.9693,40.986,40.9527,40.961,37056.0
2019-12-10 15:10:00,49.26,49.31,49.17,49.2,111912.0,40.961,41.0026,40.8862,40.9111,111912.0
2019-12-10 15:20:00,49.19,49.25,49.17,49.23,50654.0,40.9028,40.9527,40.8862,40.9361,50654.0
2019-12-10 15:30:00,49.23,49.24,49.14,49.22,98021.0,40.9361,40.9444,40.8612,40.9278,98021.0
2019-12-10 15:40:00,49.22,49.25,49.19,49.25,120636.0,40.9278,40.9527,40.9028,40.9527,120636.0
2019-12-10 15:50:00,49.24,49.29,49.2,49.29,376742.0,40.9444,40.986,40.9111,40.986,376742.0
2019-12-11 09:30:00,49.38,49.55,49.32,49.5,102656.0,41.0608,41.2022,41.0109,41.1606,102656.0
2019-12-11 09:40:00,49.51,49.52,49.39,49.44,44178.0,41.1689,41.1772,41.0691,41.1107,44178.0
2019-12-11 09:50:00,49.44,49.44,49.31,49.33,31146.0,41.1107,41.1107,41.0026,41.0192,31146.0
2019-12-11 10:00:00,49.32,49.33,49.21,49.21,37198.0,41.0109,41.0192,40.9194,40.9194,37198.0
2019-12-11 10:10:00,49.22,49.28,49.21,49.25,64676.0,40.9278,40.9777,40.9194,40.9527,64676.0
2019-12-11 10:20:00,49.24,49.25,49.18,49.2,42138.0,40.9444,40.9527,40.8945,40.9111,42138.0
2019-12-11 10:30:00,49.19,49.23,49.16,49.16,20640.0,40.9028,40.9361,40.8779,40.8779,20640.0
2019-12-11 10:40:00,49.15,49.21,49.12,49.13,24874.0,40.8696,40.9194,40.8446,40.8529,24874.0
2019-12-11 10:50:00,49.12,49.12,49.08,49.09,28098.0,40.8446,40.8446,40.8113,40.8197,28098.0
2019-12-11 11:00:00,49.08,49.12,49.06,49.07,39546.0,40.8113,40.8446,40.7947,40.803,39546.0
2019-12-11 11:10:00,49.07,49.1,49.03,49.05,24849.0,40.803,40.828,40.7698,40.7864,24849.0
2019-12-11 11:20:00,49.04,49.05,48.94,48.97,68604.0,40.7781,40.7864,40.6949,40.7199,68604.0
2019-12-11 11:30:00,48.97,49.01,48.95,48.97,36528.0,40.7199,40.7531,40.7033,40.7199,36528.0
2019-12-11 11:40:00,48.97,49.03,48.96,48.97,20992.0,40.7199,40.7698,40.7116,40.7199,20992.0
2019-12-11 11:50:00,48.97,48.98,48.92,48.96,41676.0,40.7199,40.7282,40.6783,40.7116,41676.0
2019-12-11 12:00:00,48.96,49.02,48.93,48.94,26369.0,40.7116,40.7615,40.6866,40.6949,26369.0
2019-12-11 12:10:00,48.94,48.97,48.92,48.94,40407.0,40.6949,40.7199,40.6783,40.6949,40407.0
2019-12-11 12:20:00,48.94,48.97,48.9,48.96,139002.0,40.6949,40.7199,40.6617,40.7116,139002.0
2019-12-11 12:30:00,48.96,48.98,48.94,48.95,39622.0,40.7116,40.7282,40.6949,40.7033,39622.0
2019-12-11 12:40:00,48.95,49.05,48.94,49.04,46299.0,40.7033,40.7864,40.6949,40.7781,46299.0
2019-12-11 12:50:00,49.04,49.05,49.02,49.03,21893.0,40.7781,40.7864,40.7615,40.7698,21893.0
2019-12-11 13:00:00,49.02,49.05,49.0,49.04,38842.0,40.7615,40.7864,40.7448,40.7781,38842.0
2019-12-11 13:10:00,49.05,49.05,49.02,49.03,11936.0,40.7864,40.7864,40.7615,40.7698,11936.0
2019-12-11 13:20:00,49.03,49.07,49.0,49.06,88732.0,40.7698,40.803,40.7448,40.7947,88732.0
2019-12-11 13:30:00,49.07,49.07,48.96,48.96,29652.0,40.803,40.803,40.7116,40.7116,29652.0
2019-12-11 13:40:00,48.96,48.98,48.95,48.97,31981.0,40.7116,40.7282,40.7033,40.7199,31981.0
2019-12-11 13:50:00,48.98,49.0,48.95,48.99,45317.0,40.7282,40.7448,40.7033,40.7365,45317.0
2019-12-11 14:00:00,48.99,49.06,48.98,49.05,78034.0,40.7365,40.7947,40.7282,40.7864,78034.0
2019-12-11 14:10:00,49.05,49.07,48.99,49.04,53008.0,40.7864,40.803,40.7365,40.7781,53008.0
2019-12-11 14:20:00,49.04,49.07,49.0,49.05,59742.0,40.7781,40.803,40.7448,40.7864,59742.0
2019-12-11 14:30:00,49.05,49.07,49.0,49.05,79393.0,40.7864,40.803,40.7448,40.7864,79393.0
2019-12-11 14:40:00,49.05,49.11,49.04,49.07,99911.0,40.7864,40.8363,40.7781,40.803,99911.0
2019-12-11 14:50:00,49.07,49.07,48.96,48.98,108244.0,40.803,40.803,40.7116,40.7282,108244.0
2019-12-11 15:00:00,48.99,49.07,48.97,49.04,75932.0,40.7365,40.803,40.7199,40.7781,75932.0
2019-12-11 15:10:00,49.04,49.04,48.95,48.97,76632.0,40.7781,40.7781,40.7033,40.7199,76632.0
2019-12-11 15:20:00,48.97,49.0,48.96,48.98,69229.0,40.7199,40.7448,40.7116,40.7282,69229.0
2019-12-11 15:30:00,48.98,49.04,48.93,48.94,178300.0,40.7282,40.7781,40.6866,40.6949,178300.0
2019-12-11 15:40:00,48.94,49.02,48.93,48.95,178916.0,40.6949,40.7615,40.6866,40.7033,178916.0
2019-12-11 15:50:00,48.95,49.1,48.94,49.08,518520.0,40.7033,40.828,40.6949,40.8113,518520.0
2019-12-12 09:30:00,49.14,49.65,49.06,49.65,231708.0,40.8612,41.2853,40.7947,41.2853,231708.0
2019-12-12 09:40:00,49.66,49.97,49.51,49.94,230674.0,41.2936,41.5514,41.1689,41.5265,230674.0
2019-12-12 09:50:00,49.95,50.04,49.87,50.0,174767.0,41.5348,41.6096,41.4683,41.5764,174767.0
2019-12-12 10:00:00,49.99,50.29,49.99,50.19,238635.0,41.568,41.8175,41.568,41.7343,238635.0
2019-12-12 10:10:00,50.19,50.4,50.19,50.37,144800.0,41.7343,41.909,41.7343,41.884,144800.0
2019-12-12 10:20:00,50.37,50.47,50.36,50.4,117809.0,41.884,41.9672,41.8757,41.909,117809.0
2019-12-12 10:30:00,50.4,50.47,50.34,50.39,105706.0,41.909,41.9672,41.8591,41.9007,105706.0
2019-12-12 10:40:00,50.39,50.46,50.31,50.43,117557.0,41.9007,41.9589,41.8341,41.9339,117557.0
2019-12-12 10:50:00,50.43,50.56,50.42,50.5,81146.0,41.9339,42.042,41.9256,41.9921,81146.0
2019-12-12 11:00:00,50.5,50.54,50.42,50.46,219654.0,41.9921,42.0254,41.9256,41.9589,219654.0
2019-12-12 11:10:00,50.46,50.47,50.34,50.38,114184.0,41.9589,41.9672,41.8591,41.8923,114184.0
2019-12-12 11:20:00,50.38,50.53,50.35,50.5,95351.0,41.8923,42.0171,41.8674,41.9921,95351.0
2019-12-12 11:30:00,50.49,50.55,50.42,50.52,78878.0,41.9838,42.0337,41.9256,42.0087,78878.0
2019-12-12 11:40:00,50.52,50.52,50.33,50.35,76753.0,42.0087,42.0087,41.8508,41.8674,76753.0
2019-12-12 11:50:00,50.35,50.38,50.24,50.33,114086.0,41.8674,41.8923,41.7759,41.8508,114086.0
2019-12-12 12:00:00,50.32,50.37,50.3,50.33,56525.0,41.8424,41.884,41.8258,41.8508,56525.0
2019-12-12 12:10:00,50.33,50.34,50.27,50.29,53571.0,41.8508,41.8591,41.8009,41.8175,53571.0
2019-12-12 12:20:00,50.29,50.31,50.21,50.27,55895.0,41.8175,41.8341,41.751,41.8009,55895.0
2019-12-12 12:30:00,50.26,50.46,50.26,50.46,62812.0,41.7926,41.9589,41.7926,41.9589,62812.0
2019-12-12 12:40:00,50.46,50.49,50.44,50.47,46150.0,41.9589,41.9838,41.9422,41.9672,46150.0
2019-12-12 12:50:00,50.47,50.53,50.45,50.46,35039.0,41.9672,42.0171,41.9505,41.9589,35039.0
2019-12-12 13:00:00,50.46,50.49,50.41,50.45,68010.0,41.9589,41.9838,41.9173,41.9505,68010.0
2019-12-12 13:10:00,50.44,50.51,50.43,50.48,54993.0,41.9422,42.0004,41.9339,41.9755,54993.0
2019-12-12 13:20:00,50.48,50.49,50.4,50.4,53149.0,41.9755,41.9838,41.909,41.909,53149.0
2019-12-12 13:30:00,50.39,50.41,50.32,50.33,45276.0,41.9007,41.9173,41.8424,41.8508,45276.0
2019-12-12 13:40:00,50.34,50.37,50.29,50.29,30183.0,41.8591,41.884,41.8175,41.8175,30183.0
2019-12-12 13:50:00,50.3,50.35,50.3,50.34,72043.0,41.8258,41.8674,41.8258,41.8591,72043.0
2019-12-12 14:00:00,50.34,50.36,50.28,50.34,58912.0,41.8591,41.8757,41.8092,41.8591,58912.0
2019-12-12 14:10:00,50.34,50.36,50.27,50.28,57434.0,41.8591,41.8757,41.8009,41.8092,57434.0
2019-12-12 14:20:00,50.28,50.33,50.26,50.3,55252.0,41.8092,41.8508,41.7926,41.8258,55252.0
2019-12-12 14:30:00,50.3,50.58,50.28,50.47,189186.0,41.8258,42.0586,41.8092,41.9672,189186.0
2019-12-12 14:40:00,50.48,50.56,50.44,50.45,74154.0,41.9755,42.042,41.9422,41.9505,74154.0
2019-12-12 14:50:00,50.45,50.51,50.43,50.45,3637694.0,41.9505,42.0004,41.9339,41.9505,3637694.0
2019-12-12 15:00:00,50.46,50.54,50.45,50.48,171191.0,41.9589,42.0254,41.9505,41.9755,171191.0
2019-12-12 15:10:00,50.48,50.51,50.43,50.49,105454.0,41.9755,42.0004,41.9339,41.9838,105454.0
2019-12-12 15:20:00,50.49,50.61,50.46,50.6,185540.0,41.9838,42.0836,41.9589,42.0753,185540.0
2019-12-12 15:30:00,50.6,50.64,50.53,50.59,210352.0,42.0753,42.1085,42.0171,42.067,210352.0
2019-12-12 15:40:00,50.59,50.72,50.56,50.71,237782.0,42.067,42.1751,42.042,42.1667,237782.0
2019-12-12 15:50:00,50.71,50.74,50.52,50.54,690963.0,42.1667,42.1917,42.0087,42.0254,690963.0
2019-12-13 09:30:00,50.68,50.73,50.3,50.62,176790.0,42.1418,42.1834,41.8258,42.0919,176790.0
2019-12-13 09:40:00,50.64,50.65,50.44,50.48,101986.0,42.1085,42.1168,41.9422,41.9755,101986.0
2019-12-13 09:50:00,50.47,50.66,50.43,50.59,107784.0,41.9672,42.1252,41.9339,42.067,107784.0
2019-12-13 10:00:00,50.59,50.91,50.53,50.88,212899.0,42.067,42.333,42.0171,42.3081,212899.0
2019-12-13 10:10:00,50.9,50.96,50.73,50.84,139960.0,42.3247,42.3746,42.1834,42.2748,139960.0
2019-12-13 10:20:00,50.84,50.84,50.59,50.62,144647.0,42.2748,42.2748,42.067,42.0919,144647.0
2019-12-13 10:30:00,50.61,50.64,50.24,50.26,189890.0,42.0836,42.1085,41.7759,41.7926,189890.0
2019-12-13 10:40:00,50.25,50.48,50.25,50.36,115055.0,41.7842,41.9755,41.7842,41.8757,115055.0
2019-12-13 10:50:00,50.36,50.39,50.21,50.23,70207.0,41.8757,41.9007,41.751,41.7676,70207.0
2019-12-13 11:00:00,50.23,50.27,50.15,50.21,88015.0,41.7676,41.8009,41.7011,41.751,88015.0
2019-12-13 11:10:00,50.22,50.25,50.01,50.03,92454.0,41.7593,41.7842,41.5847,41.6013,92454.0
2019-12-13 11:20:00,50.02,50.11,49.98,50.04,155279.0,41.593,41.6678,41.5597,41.6096,155279.0
2019-12-13 11:30:00,50.03,50.14,50.0,50.14,110393.0,41.6013,41.6928,41.5764,41.6928,110393.0
2019-12-13 11:40:00,50.14,50.23,50.1,50.12,234338.0,41.6928,41.7676,41.6595,41.6761,234338.0
2019-12-13 11:50:00,50.13,50.26,50.12,50.24,104704.0,41.6845,41.7926,41.6761,41.7759,104704.0
2019-12-13 12:00:00,50.23,50.28,50.18,50.23,54005.0,41.7676,41.8092,41.726,41.7676,54005.0
2019-12-13 12:10:00,50.23,50.24,50.17,50.19,24953.0,41.7676,41.7759,41.7177,41.7343,24953.0
2019-12-13 12:20:00,50.19,50.3,50.17,50.28,30496.0,41.7343,41.8258,41.7177,41.8092,30496.0
2019-12-13 12:30:00,50.28,50.3,50.25,50.3,26843.0,41.8092,41.8258,41.7842,41.8258,26843.0
2019-12-13 12:40:00,50.29,50.3,50.22,50.22,23997.0,41.8175,41.8258,41.7593,41.7593,23997.0
2019-12-13 12:50:00,50.23,50.31,50.22,50.29,37464.0,41.7676,41.8341,41.7593,41.8175,37464.0
2019-12-13 13:00:00,50.3,50.3,50.27,50.3,24215.0,41.8258,41.8258,41.8009,41.8258,24215.0
2019-12-13 13:10:00,50.3,50.37,50.27,50.37,38451.0,41.8258,41.884,41.8009,41.884,38451.0
2019-12-13 13:20:00,50.38,50.43,50.37,50.43,61774.0,41.8923,41.9339,41.884,41.9339,61774.0
2019-12-13 13:30:00,50.42,50.44,50.4,50.43,62763.0,41.9256,41.9422,41.909,41.9339,62763.0
2019-12-13 13:40:00,50.43,50.45,50.41,50.45,59966.0,41.9339,41.9505,41.9173,41.9505,59966.0
2019-12-13 13:50:00,50.44,50.58,50.44,50.58,108619.0,41.9422,42.0586,41.9422,42.0586,108619.0
2019-12-13 14:00:00,50.58,50.61,50.45,50.52,104835.0,42.0586,42.0836,41.9505,42.0087,104835.0
2019-12-13 14:10:00,50.52,50.53,50.4,50.42,76410.0,42.0087,42.0171,41.909,41.9256,76410.0
2019-12-13 14:20:00,50.42,50.44,50.41,50.43,31631.0,41.9256,41.9422,41.9173,41.9339,31631.0
2019-12-13 14:30:00,50.43,50.45,50.37,50.38,98134.0,41.9339,41.9505,41.884,41.8923,98134.0
2019-12-13 14:40:00,50.39,50.39,50.34,50.34,42075.0,41.9007,41.9007,41.8591,41.8591,42075.0
2019-12-13 14:50:00,50.34,50.38,50.32,50.38,47876.0,41.8591,41.8923,41.8424,41.8923,47876.0
2019-12-13 15:00:00,50.37,50.38,50.34,50.36,40871.0,41.884,41.8923,41.8591,41.8757,40871.0
2019-12-13 15:10:00,50.36,50.37,50.31,50.37,66273.0,41.8757,41.884,41.8341,41.884,66273.0
2019-12-13 15:20:00,50.37,50.39,50.31,50.31,65748.0,41.884,41.9007,41.8341,41.8341,65748.0
2019-12-13 15:30:00,50.32,50.39,50.3,50.38,99993.0,41.8424,41.9007,41.8258,41.8923,99993.0
2019-12-13 15:40:00,50.39,50.42,50.36,50.4,112301.0,41.9007,41.9256,41.8757,41.909,112301.0
2019-12-13 15:50:00,50.41,50.47,50.36,50.38,368433.0,41.9173,41.9672,41.8757,41.8923,368433.0
2019-12-16 09:30:00,50.93,51.08,50.68,50.71,291538.0,42.3497,42.4744,42.1418,42.1667,291538.0
2019-12-16 09:40:00,50.7,50.84,50.69,50.81,87382.0,42.1584,42.2748,42.1501,42.2499,87382.0
2019-12-16 09:50:00,50.81,50.89,50.74,50.83,83452.0,42.2499,42.3164,42.1917,42.2665,83452.0
2019-12-16 10:00:00,50.83,50.91,50.79,50.88,80947.0,42.2665,42.333,42.2333,42.3081,80947.0
2019-12-16 10:10:00,50.89,50.99,50.88,50.93,64782.0,42.3164,42.3996,42.3081,42.3497,64782.0
2019-12-16 10:20:00,50.94,51.03,50.93,50.94,212907.0,42.358,42.4328,42.3497,42.358,212907.0
2019-12-16 10:30:00,50.95,50.98,50.87,50.9,117403.0,42.3663,42.3913,42.2998,42.3247,117403.0
2019-12-16 10:40:00,50.9,50.93,50.87,50.91,84196.0,42.3247,42.3497,42.2998,42.333,84196.0
2019-12-16 10:50:00,50.91,50.97,50.91,50.92,97804.0,42.333,42.3829,42.333,42.3414,97804.0
2019-12-16 11:00:00,50.93,50.94,50.87,50.93,127101.0,42.3497,42.358,42.2998,42.3497,127101.0
2019-12-16 11:10:00,50.92,50.94,50.91,50.91,56401.0,42.3414,42.358,42.333,42.333,56401.0
2019-12-16 11:20:00,50.91,50.92,50.78,50.89,158830.0,42.333,42.3414,42.2249,42.3164,158830.0
2019-12-16 11:30:00,50.9,50.91,50.85,50.89,83099.0,42.3247,42.333,42.2832,42.3164,83099.0
2019-12-16 11:40:00,50.88,50.96,50.87,50.9,51440.0,42.3081,42.3746,42.2998,42.3247,51440.0
2019-12-16 11:50:00,50.9,50.9,50.84,50.85,57147.0,42.3247,42.3247,42.2748,42.2832,57147.0
2019-12-16 12:00:00,50.85,50.87,50.79,50.8,68725.0,42.2832,42.2998,42.2333,42.2416,68725.0
2019-12-16 12:10:00,50.79,50.89,50.79,50.88,68766.0,42.2333,42.3164,42.2333,42.3081,68766.0
2019-12-16 12:20:00,50.87,50.87,50.78,50.79,223649.0,42.2998,42.2998,42.2249,42.2333,223649.0
2019-12-16 12:30:00,50.79,50.89,50.79,50.89,67423.0,42.2333,42.3164,42.2333,42.3164,67423.0
2019-12-16 12:40:00,50.89,50.93,50.87,50.87,47141.0,42.3164,42.3497,42.2998,42.2998,47141.0
2019-12-16 12:50:00,50.87,50.92,50.87,50.87,37261.0,42.2998,42.3414,42.2998,42.2998,37261.0
2019-12-16 13:00:00,50.88,50.9,50.86,50.89,53682.0,42.3081,42.3247,42.2915,42.3164,53682.0
2019-12-16 13:10:00,50.9,50.91,50.86,50.9,43561.0,42.3247,42.333,42.2915,42.3247,43561.0
2019-12-16 13:20:00,50.9,50.93,50.86,50.9,58733.0,42.3247,42.3497,42.2915,42.3247,58733.0
2019-12-16 13:30:00,50.9,50.9,50.85,50.86,38968.0,42.3247,42.3247,42.2832,42.2915,38968.0
2019-12-16 13:40:00,50.86,50.88,50.78,50.79,80572.0,42.2915,42.3081,42.2249,42.2333,80572.0
2019-12-16 13:50:00,50.79,50.79,50.75,50.78,86060.0,42.2333,42.2333,42.2,42.2249,86060.0
2019-12-16 14:00:00,50.78,50.83,50.77,50.8,52117.0,42.2249,42.2665,42.2166,42.2416,52117.0
2019-12-16 14:10:00,50.8,50.87,50.8,50.85,45667.0,42.2416,42.2998,42.2416,42.2832,45667.0
2019-12-16 14:20:00,50.84,50.85,50.79,50.8,40308.0,42.2748,42.2832,42.2333,42.2416,40308.0
2019-12-16 14:30:00,50.8,50.82,50.77,50.82,62637.0,42.2416,42.2582,42.2166,42.2582,62637.0
2019-12-16 14:40:00,50.81,50.84,50.79,50.82,51411.0,42.2499,42.2748,42.2333,42.2582,51411.0
2019-12-16 14:50:00,50.83,50.83,50.74,50.78,71592.0,42.2665,42.2665,42.1917,42.2249,71592.0
2019-12-16 15:00:00,50.77,50.78,50.7,50.7,61997.0,42.2166,42.2249,42.1584,42.1584,61997.0
2019-12-16 15:10:00,50.7,50.79,50.68,50.73,89989.0,42.1584,42.2333,42.1418,42.1834,89989.0
2019-12-16 15:20:00,50.74,50.75,50.66,50.67,94106.0,42.1917,42.2,42.1252,42.1335,94106.0
2019-12-16 15:30:00,50.67,50.72,50.63,50.65,112794.0,42.1335,42.1751,42.1002,42.1168,112794.0
2019-12-16 15:40:00,50.65,50.65,50.51,50.54,139818.0,42.1168,42.1168,42.0004,42.0254,139818.0
2019-12-16 15:50:00,50.54,50.57,50.41,50.5,985619.0,42.0254,42.0503,41.9173,41.9921,985619.0
2019-12-17 09:30:00,50.48,50.9,50.34,50.9,178991.0,41.9755,42.3247,41.8591,42.3247,178991.0
2019-12-17 09:40:00,50.9,50.99,50.82,50.93,89499.0,42.3247,42.3996,42.2582,42.3497,89499.0
2019-12-17 09:50:00,50.94,50.96,50.75,50.79,127634.0,42.358,42.3746,42.2,42.2333,127634.0
2019-12-17 10:00:00,50.8,50.93,50.78,50.91,98935.0,42.2416,42.3497,42.2249,42.333,98935.0
2019-12-17 10:10:00,50.91,50.94,50.83,50.91,58924.0,42.333,42.358,42.2665,42.333,58924.0
2019-12-17 10:20:00,50.91,50.95,50.86,50.86,51838.0,42.333,42.3663,42.2915,42.2915,51838.0
2019-12-17 10:30:00,50.86,50.92,50.8,50.81,171699.0,42.2915,42.3414,42.2416,42.2499,171699.0
2019-12-17 10:40:00,50.82,50.84,50.75,50.82,90054.0,42.2582,42.2748,42.2,42.2582,90054.0
2019-12-17 10:50:00,50.82,50.85,50.73,50.78,55090.0,42.2582,42.2832,42.1834,42.2249,55090.0
2019-12-17 11:00:00,50.78,50.81,50.7,50.71,80861.0,42.2249,42.2499,42.1584,42.1667,80861.0
2019-12-17 11:10:00,50.72,50.82,50.68,50.75,86133.0,42.1751,42.2582,42.1418,42.2,86133.0
2019-12-17 11:20:00,50.76,50.78,50.72,50.73,53469.0,42.2083,42.2249,42.1751,42.1834,53469.0
2019-12-17 11:30:00,50.72,50.75,50.66,50.75,69671.0,42.1751,42.2,42.1252,42.2,69671.0
2019-12-17 11:40:00,50.75,50.86,50.75,50.84,176320.0,42.2,42.2915,42.2,42.2748,176320.0
2019-12-17 11:50:00,50.84,50.98,50.83,50.97,105973.0,42.2748,42.3913,42.2665,42.3829,105973.0
2019-12-17 12:00:00,50.97,51.0,50.92,51.0,83585.0,42.3829,42.4079,42.3414,42.4079,83585.0
2019-12-17 12:10:00,50.99,51.01,50.95,50.98,93540.0,42.3996,42.4162,42.3663,42.3913,93540.0
2019-12-17 12:20:00,50.98,51.05,50.98,51.04,53377.0,42.3913,42.4495,42.3913,42.4411,53377.0
2019-12-17 12:30:00,51.04,51.12,50.99,51.11,88987.0,42.4411,42.5077,42.3996,42.4993,88987.0
2019-12-17 12:40:00,51.12,51.12,51.06,51.08,75050.0,42.5077,42.5077,42.4578,42.4744,75050.0
2019-12-17 12:50:00,51.07,51.11,51.01,51.1,105434.0,42.4661,42.4993,42.4162,42.491,105434.0
2019-12-17 13:00:00,51.1,51.13,51.09,51.12,71768.0,42.491,42.516,42.4827,42.5077,71768.0
2019-12-17 13:10:00,51.12,51.13,51.08,51.08,42704.0,42.5077,42.516,42.4744,42.4744,42704.0
2019-12-17 13:20:00,51.08,51.13,51.07,51.1,92571.0,42.4744,42.516,42.4661,42.491,92571.0
2019-12-17 13:30:00,51.09,51.11,51.04,51.1,76120.0,42.4827,42.4993,42.4411,42.491,76120.0
2019-12-17 13:40:00,51.11,51.17,51.1,51.13,93094.0,42.4993,42.5492,42.491,42.516,93094.0
2019-12-17 13:50:00,51.13,51.17,51.1,51.15,41776.0,42.516,42.5492,42.491,42.5326,41776.0
2019-12-17 14:00:00,51.15,51.18,51.1,51.15,69791.0,42.5326,42.5576,42.491,42.5326,69791.0
2019-12-17 14:10:00,51.15,51.15,51.11,51.14,76263.0,42.5326,42.5326,42.4993,42.5243,76263.0
2019-12-17 14:20:00,51.14,51.15,51.1,51.11,74880.0,42.5243,42.5326,42.491,42.4993,74880.0
2019-12-17 14:30:00,51.11,51.14,51.07,51.14,55335.0,42.4993,42.5243,42.4661,42.5243,55335.0
2019-12-17 14:40:00,51.14,51.18,51.14,51.15,63270.0,42.5243,42.5576,42.5243,42.5326,63270.0
2019-12-17 14:50:00,51.15,51.21,51.14,51.17,71803.0,42.5326,42.5825,42.5243,42.5492,71803.0
2019-12-17 15:00:00,51.16,51.17,51.12,51.14,78729.0,42.5409,42.5492,42.5077,42.5243,78729.0
2019-12-17 15:10:00,51.14,51.17,51.12,51.16,87843.0,42.5243,42.5492,42.5077,42.5409,87843.0
2019-12-17 15:20:00,51.15,51.2,51.12,51.18,99340.0,42.5326,42.5742,42.5077,42.5576,99340.0
2019-12-17 15:30:00,51.18,51.19,51.12,51.16,153270.0,42.5576,42.5659,42.5077,42.5409,153270.0
2019-12-17 15:40:00,51.15,51.16,51.11,51.12,171648.0,42.5326,42.5409,42.4993,42.5077,171648.0
2019-12-17 15:50:00,51.13,51.21,51.13,51.17,753106.0,42.516,42.5825,42.516,42.5492,753106.0
2019-12-18 09:30:00,51.28,51.28,51.11,51.25,76666.0,42.6407,42.6407,42.4993,42.6158,76666.0
2019-12-18 09:40:00,51.24,51.29,51.15,51.15,90622.0,42.6074,42.649,42.5326,42.5326,90622.0
2019-12-18 09:50:00,51.16,51.29,51.09,51.21,53479.0,42.5409,42.649,42.4827,42.5825,53479.0
2019-12-18 10:00:00,51.21,51.21,51.11,51.15,81666.0,42.5825,42.5825,42.4993,42.5326,81666.0
2019-12-18 10:10:00,51.14,51.29,51.13,51.27,71182.0,42.5243,42.649,42.516,42.6324,71182.0
2019-12-18 10:20:00,51.26,51.27,51.14,51.15,105300.0,42.6241,42.6324,42.5243,42.5326,105300.0
2019-12-18 10:30:00,51.14,51.2,51.14,51.15,42208.0,42.5243,42.5742,42.5243,42.5326,42208.0
2019-12-18 10:40:00,51.14,51.19,51.1,51.19,41721.0,42.5243,42.5659,42.491,42.5659,41721.0
2019-12-18 10:50:00,51.2,51.27,51.19,51.27,29765.0,42.5742,42.6324,42.5659,42.6324,29765.0
2019-12-18 11:00:00,51.27,51.3,51.26,51.27,45613.0,42.6324,42.6573,42.6241,42.6324,45613.0
2019-12-18 11:10:00,51.27,51.3,51.21,51.3,76554.0,42.6324,42.6573,42.5825,42.6573,76554.0
2019-12-18 11:20:00,51.3,51.31,51.26,51.27,42800.0,42.6573,42.6657,42.6241,42.6324,42800.0
2019-12-18 11:30:00,51.27,51.29,51.22,51.22,38618.0,42.6324,42.649,42.5908,42.5908,38618.0
2019-12-18 11:40:00,51.22,51.23,51.16,51.22,90888.0,42.5908,42.5991,42.5409,42.5908,90888.0
2019-12-18 11:50:00,51.22,51.22,51.16,51.19,62363.0,42.5908,42.5908,42.5409,42.5659,62363.0
2019-12-18 12:00:00,51.18,51.25,51.18,51.21,40915.0,42.5576,42.6158,42.5576,42.5825,40915.0
2019-12-18 12:10:00,51.21,51.22,51.15,51.15,35249.0,42.5825,42.5908,42.5326,42.5326,35249.0
2019-12-18 12:20:00,51.14,51.17,51.11,51.16,34271.0,42.5243,42.5492,42.4993,42.5409,34271.0
2019-12-18 12:30:00,51.16,51.23,51.15,51.21,56355.0,42.5409,42.5991,42.5326,42.5825,56355.0
2019-12-18 12:40:00,51.21,51.21,51.14,51.16,35598.0,42.5825,42.5825,42.5243,42.5409,35598.0
2019-12-18 12:50:00,51.16,51.16,51.13,51.13,40646.0,42.5409,42.5409,42.516,42.516,40646.0
2019-12-18 13:00:00,51.14,51.17,51.13,51.15,38431.0,42.5243,42.5492,42.516,42.5326,38431.0
2019-12-18 13:10:00,51.15,51.2,51.14,51.2,46805.0,42.5326,42.5742,42.5243,42.5742,46805.0
2019-12-18 13:20:00,51.2,51.23,51.18,51.18,51583.0,42.5742,42.5991,42.5576,42.5576,51583.0
2019-12-18 13:30:00,51.17,51.21,51.16,51.21,39371.0,42.5492,42.5825,42.5409,42.5825,39371.0
2019-12-18 13:40:00,51.21,51.25,51.2,51.25,82342.0,42.5825,42.6158,42.5742,42.6158,82342.0
2019-12-18 13:50:00,51.24,51.31,51.24,51.3,74828.0,42.6074,42.6657,42.6074,42.6573,74828.0
2019-12-18 14:00:00,51.31,51.31,51.25,51.3,63603.0,42.6657,42.6657,42.6158,42.6573,63603.0
2019-12-18 14:10:00,51.3,51.32,51.28,51.3,48340.0,42.6573,42.674,42.6407,42.6573,48340.0
2019-12-18 14:20:00,51.3,51.35,51.3,51.34,70251.0,42.6573,42.6989,42.6573,42.6906,70251.0
2019-12-18 14:30:00,51.34,51.34,51.31,51.33,53197.0,42.6906,42.6906,42.6657,42.6823,53197.0
2019-12-18 14:40:00,51.33,51.34,51.31,51.34,36321.0,42.6823,42.6906,42.6657,42.6906,36321.0
2019-12-18 14:50:00,51.34,51.35,51.31,51.32,65743.0,42.6906,42.6989,42.6657,42.674,65743.0
2019-12-18 15:00:00,51.31,51.36,51.29,51.36,66465.0,42.6657,42.7072,42.649,42.7072,66465.0
2019-12-18 15:10:00,51.36,51.37,51.22,51.25,90055.0,42.7072,42.7155,42.5908,42.6158,90055.0
2019-12-18 15:20:00,51.25,51.28,51.23,51.25,121333.0,42.6158,42.6407,42.5991,42.6158,121333.0
2019-12-18 15:30:00,51.25,51.26,51.18,51.18,81036.0,42.6158,42.6241,42.5576,42.5576,81036.0
2019-12-18 15:40:00,51.19,51.23,51.18,51.2,115063.0,42.5659,42.5991,42.5576,42.5742,115063.0
2019-12-18 15:50:00,51.2,51.21,51.13,51.14,298478.0,42.5742,42.5825,42.516,42.5243,298478.0
2019-12-19 09:30:00,51.14,51.15,50.87,50.87,74768.0,42.5243,42.5326,42.2998,42.2998,74768.0
2019-12-19 09:40:00,50.88,50.94,50.86,50.9,78562.0,42.3081,42.358,42.2915,42.3247,78562.0
2019-12-19 09:50:00,50.89,50.92,50.83,50.83,64986.0,42.3164,42.3414,42.2665,42.2665,64986.0
2019-12-19 10:00:00,50.84,50.85,50.74,50.74,43108.0,42.2748,42.2832,42.1917,42.1917,43108.0
2019-12-19 10:10:00,50.75,50.83,50.74,50.78,78190.0,42.2,42.2665,42.1917,42.2249,78190.0
2019-12-19 10:20:00,50.78,50.9,50.73,50.9,60489.0,42.2249,42.3247,42.1834,42.3247,60489.0
2019-12-19 10:30:00,50.89,50.89,50.83,50.85,49445.0,42.3164,42.3164,42.2665,42.2832,49445.0
2019-12-19 10:40:00,50.84,50.86,50.8,50.81,44312.0,42.2748,42.2915,42.2416,42.2499,44312.0
2019-12-19 10:50:00,50.8,50.89,50.8,50.86,47357.0,42.2416,42.3164,42.2416,42.2915,47357.0
2019-12-19 11:00:00,50.87,50.87,50.74,50.75,74477.0,42.2998,42.2998,42.1917,42.2,74477.0
2019-12-19 11:10:00,50.75,50.82,50.71,50.8,56671.0,42.2,42.2582,42.1667,42.2416,56671.0
2019-12-19 11:20:00,50.8,50.86,50.79,50.82,49436.0,42.2416,42.2915,42.2333,42.2582,49436.0
2019-12-19 11:30:00,50.81,50.85,50.79,50.8,48276.0,42.2499,42.2832,42.2333,42.2416,48276.0
2019-12-19 11:40:00,50.8,50.81,50.72,50.76,32748.0,42.2416,42.2499,42.1751,42.2083,32748.0
2019-12-19 11:50:00,50.76,50.8,50.74,50.78,39417.0,42.2083,42.2416,42.1917,42.2249,39417.0
2019-12-19 12:00:00,50.79,50.79,50.75,50.76,28344.0,42.2333,42.2333,42.2,42.2083,28344.0
2019-12-19 12:10:00,50.76,50.81,50.74,50.78,65933.0,42.2083,42.2499,42.1917,42.2249,65933.0
2019-12-19 12:20:00,50.78,50.83,50.77,50.82,37342.0,42.2249,42.2665,42.2166,42.2582,37342.0
2019-12-19 12:30:00,50.81,50.84,50.77,50.78,37441.0,42.2499,42.2748,42.2166,42.2249,37441.0
2019-12-19 12:40:00,50.78,50.78,50.74,50.76,51509.0,42.2249,42.2249,42.1917,42.2083,51509.0
2019-12-19 12:50:00,50.75,50.78,50.75,50.78,16219.0,42.2,42.2249,42.2,42.2249,16219.0
2019-12-19 13:00:00,50.78,50.8,50.77,50.8,40659.0,42.2249,42.2416,42.2166,42.2416,40659.0
2019-12-19 13:10:00,50.8,50.82,50.79,50.81,31260.0,42.2416,42.2582,42.2333,42.2499,31260.0
2019-12-19 13:20:00,50.81,50.82,50.76,50.77,32068.0,42.2499,42.2582,42.2083,42.2166,32068.0
2019-12-19 13:30:00,50.78,50.81,50.75,50.79,41574.0,42.2249,42.2499,42.2,42.2333,41574.0
2019-12-19 13:40:00,50.79,50.8,50.76,50.8,29156.0,42.2333,42.2416,42.2083,42.2416,29156.0
2019-12-19 13:50:00,50.8,50.8,50.75,50.79,51552.0,42.2416,42.2416,42.2,42.2333,51552.0
2019-12-19 14:00:00,50.78,50.8,50.76,50.8,38742.0,42.2249,42.2416,42.2083,42.2416,38742.0
2019-12-19 14:10:00,50.8,50.85,50.79,50.83,53656.0,42.2416,42.2832,42.2333,42.2665,53656.0
2019-12-19 14:20:00,50.84,50.87,50.83,50.87,29165.0,42.2748,42.2998,42.2665,42.2998,29165.0
2019-12-19 14:30:00,50.87,50.87,50.8,50.8,43331.0,42.2998,42.2998,42.2416,42.2416,43331.0
2019-12-19 14:40:00,50.8,50.82,50.75,50.76,48294.0,42.2416,42.2582,42.2,42.2083,48294.0
2019-12-19 14:50:00,50.77,50.77,50.73,50.73,60680.0,42.2166,42.2166,42.1834,42.1834,60680.0
2019-12-19 15:00:00,50.74,50.74,50.66,50.68,126057.0,42.1917,42.1917,42.1252,42.1418,126057.0
2019-12-19 15:10:00,50.66,50.68,50.63,50.66,188635.0,42.1252,42.1418,42.1002,42.1252,188635.0
2019-12-19 15:20:00,50.66,50.71,50.66,50.7,169639.0,42.1252,42.1667,42.1252,42.1584,169639.0
2019-12-19 15:30:00,50.69,50.78,50.69,50.72,185765.0,42.1501,42.2249,42.1501,42.1751,185765.0
2019-12-19 15:40:00,50.73,50.78,50.72,50.72,147277.0,42.1834,42.2249,42.1751,42.1751,147277.0
2019-12-19 15:50:00,50.72,50.81,50.69,50.81,400156.0,42.1751,42.2499,42.1501,42.2499,400156.0
2019-12-20 09:30:00,51.33,51.33,50.96,51.04,962840.0,42.6823,42.6823,42.3746,42.4411,962840.0
2019-12-20 09:40:00,51.02,51.34,51.02,51.25,93573.0,42.4245,42.6906,42.4245,42.6158,93573.0
2019-12-20 09:50:00,51.25,51.37,51.22,51.31,49225.0,42.6158,42.7155,42.5908,42.6657,49225.0
2019-12-20 10:00:00,51.32,51.34,51.19,51.27,65835.0,42.674,42.6906,42.5659,42.6324,65835.0
2019-12-20 10:10:00,51.28,51.32,51.19,51.3,53677.0,42.6407,42.674,42.5659,42.6573,53677.0
2019-12-20 10:20:00,51.29,51.32,51.24,51.26,57547.0,42.649,42.674,42.6074,42.6241,57547.0
2019-12-20 10:30:00,51.25,51.34,51.24,51.25,43770.0,42.6158,42.6906,42.6074,42.6158,43770.0
2019-12-20 10:40:00,51.25,51.27,51.22,51.26,49980.0,42.6158,42.6324,42.5908,42.6241,49980.0
2019-12-20 10:50:00,51.27,51.31,51.24,51.31,54887.0,42.6324,42.6657,42.6074,42.6657,54887.0
2019-12-20 11:00:00,51.31,51.35,51.28,51.32,52397.0,42.6657,42.6989,42.6407,42.674,52397.0
2019-12-20 11:10:00,51.32,51.33,51.27,51.3,31328.0,42.674,42.6823,42.6324,42.6573,31328.0
2019-12-20 11:20:00,51.3,51.38,51.3,51.38,52831.0,42.6573,42.7239,42.6573,42.7239,52831.0
2019-12-20 11:30:00,51.38,51.42,51.31,51.33,61895.0,42.7239,42.7571,42.6657,42.6823,61895.0
2019-12-20 11:40:00,51.32,51.34,51.29,51.32,38728.0,42.674,42.6906,42.649,42.674,38728.0
2019-12-20 11:50:00,51.31,51.38,51.27,51.28,55534.0,42.6657,42.7239,42.6324,42.6407,55534.0
2019-12-20 12:00:00,51.27,51.3,51.24,51.29,80127.0,42.6324,42.6573,42.6074,42.649,80127.0
2019-12-20 12:10:00,51.28,51.31,51.24,51.29,68011.0,42.6407,42.6657,42.6074,42.649,68011.0
2019-12-20 12:20:00,51.29,51.29,51.24,51.27,71146.0,42.649,42.649,42.6074,42.6324,71146.0
2019-12-20 12:30:00,51.26,51.29,51.25,51.29,48050.0,42.6241,42.649,42.6158,42.649,48050.0
2019-12-20 12:40:00,51.28,51.3,51.27,51.27,29693.0,42.6407,42.6573,42.6324,42.6324,29693.0
2019-12-20 12:50:00,51.28,51.29,51.24,51.25,25546.0,42.6407,42.649,42.6074,42.6158,25546.0
2019-12-20 13:00:00,51.24,51.3,51.24,51.3,45605.0,42.6074,42.6573,42.6074,42.6573,45605.0
2019-12-20 13:10:00,51.29,51.3,51.21,51.22,50122.0,42.649,42.6573,42.5825,42.5908,50122.0
2019-12-20 13:20:00,51.22,51.24,51.19,51.22,60669.0,42.5908,42.6074,42.5659,42.5908,60669.0
2019-12-20 13:30:00,51.22,51.28,51.21,51.27,47600.0,42.5908,42.6407,42.5825,42.6324,47600.0
2019-12-20 13:40:00,51.27,51.28,51.24,51.24,39555.0,42.6324,42.6407,42.6074,42.6074,39555.0
2019-12-20 13:50:00,51.24,51.25,51.19,51.21,49773.0,42.6074,42.6158,42.5659,42.5825,49773.0
2019-12-20 14:00:00,51.21,51.22,51.19,51.2,74656.0,42.5825,42.5908,42.5659,42.5742,74656.0
2019-12-20 14:10:00,51.2,51.27,51.2,51.27,93181.0,42.5742,42.6324,42.5742,42.6324,93181.0
2019-12-20 14:20:00,51.27,51.31,51.26,51.29,60842.0,42.6324,42.6657,42.6241,42.649,60842.0
2019-12-20 14:30:00,51.3,51.32,51.27,51.28,58053.0,42.6573,42.674,42.6324,42.6407,58053.0
2019-12-20 14:40:00,51.29,51.33,51.28,51.33,69623.0,42.649,42.6823,42.6407,42.6823,69623.0
2019-12-20 14:50:00,51.33,51.37,51.32,51.34,77218.0,42.6823,42.7155,42.674,42.6906,77218.0
2019-12-20 15:00:00,51.35,51.38,51.33,51.38,78515.0,42.6989,42.7239,42.6823,42.7239,78515.0
2019-12-20 15:10:00,51.38,51.4,51.36,51.37,115554.0,42.7239,42.7405,42.7072,42.7155,115554.0
2019-12-20 15:20:00,51.38,51.38,51.34,51.38,149795.0,42.7239,42.7239,42.6906,42.7239,149795.0
2019-12-20 15:30:00,51.38,51.47,51.37,51.43,300924.0,42.7239,42.7987,42.7155,42.7654,300924.0
2019-12-20 15:40:00,51.43,51.43,51.28,51.38,320044.0,42.7654,42.7654,42.6407,42.7239,320044.0
2019-12-20 15:50:00,51.38,51.48,51.34,51.38,799642.0,42.7239,42.807,42.6906,42.7239,799642.0
2019-12-23 09:30:00,51.49,51.6,51.15,51.17,96466.0,42.8153,42.9068,42.5326,42.5492,96466.0
2019-12-23 09:40:00,51.18,51.27,51.13,51.21,49967.0,42.5576,42.6324,42.516,42.5825,49967.0
2019-12-23 09:50:00,51.21,51.22,51.13,51.16,39680.0,42.5825,42.5908,42.516,42.5409,39680.0
2019-12-23 10:00:00,51.16,51.19,51.1,51.12,91952.0,42.5409,42.5659,42.491,42.5077,91952.0
2019-12-23 10:10:00,51.13,51.19,51.11,51.17,38386.0,42.516,42.5659,42.4993,42.5492,38386.0
2019-12-23 10:20:00,51.16,51.17,51.1,51.1,48390.0,42.5409,42.5492,42.491,42.491,48390.0
2019-12-23 10:30:00,51.1,51.1,51.01,51.05,34288.0,42.491,42.491,42.4162,42.4495,34288.0
2019-12-23 10:40:00,51.05,51.07,50.96,50.98,44559.0,42.4495,42.4661,42.3746,42.3913,44559.0
2019-12-23 10:50:00,50.97,51.0,50.87,50.89,70893.0,42.3829,42.4079,42.2998,42.3164,70893.0
2019-12-23 11:00:00,50.9,50.96,50.89,50.92,49110.0,42.3247,42.3746,42.3164,42.3414,49110.0
2019-12-23 11:10:00,50.93,50.94,50.86,50.9,49887.0,42.3497,42.358,42.2915,42.3247,49887.0
2019-12-23 11:20:00,50.9,50.91,50.86,50.86,41195.0,42.3247,42.333,42.2915,42.2915,41195.0
2019-12-23 11:30:00,50.87,50.9,50.79,50.79,36179.0,42.2998,42.3247,42.2333,42.2333,36179.0
2019-12-23 11:40:00,50.8,50.81,50.75,50.79,36265.0,42.2416,42.2499,42.2,42.2333,36265.0
2019-12-23 11:50:00,50.78,50.8,50.72,50.74,35482.0,42.2249,42.2416,42.1751,42.1917,35482.0
2019-12-23 12:00:00,50.73,50.79,50.72,50.73,18560.0,42.1834,42.2333,42.1751,42.1834,18560.0
2019-12-23 12:10:00,50.74,50.77,50.72,50.74,26683.0,42.1917,42.2166,42.1751,42.1917,26683.0
2019-12-23 12:20:00,50.73,50.73,50.69,50.71,25656.0,42.1834,42.1834,42.1501,42.1667,25656.0
2019-12-23 12:30:00,50.71,50.76,50.68,50.75,22522.0,42.1667,42.2083,42.1418,42.2,22522.0
2019-12-23 12:40:00,50.76,50.77,50.73,50.73,56518.0,42.2083,42.2166,42.1834,42.1834,56518.0
2019-12-23 12:50:00,50.74,50.75,50.7,50.75,18192.0,42.1917,42.2,42.1584,42.2,18192.0
2019-12-23 13:00:00,50.75,50.82,50.74,50.82,36018.0,42.2,42.2582,42.1917,42.2582,36018.0
2019-12-23 13:10:00,50.82,50.85,50.79,50.8,42987.0,42.2582,42.2832,42.2333,42.2416,42987.0
2019-12-23 13:20:00,50.8,50.84,50.79,50.83,26365.0,42.2416,42.2748,42.2333,42.2665,26365.0
2019-12-23 13:30:00,50.82,50.83,50.77,50.78,22664.0,42.2582,42.2665,42.2166,42.2249,22664.0
2019-12-23 13:40:00,50.77,50.86,50.76,50.86,27444.0,42.2166,42.2915,42.2083,42.2915,27444.0
2019-12-23 13:50:00,50.85,50.88,50.83,50.88,58528.0,42.2832,42.3081,42.2665,42.3081,58528.0
2019-12-23 14:00:00,50.88,50.92,50.88,50.88,29215.0,42.3081,42.3414,42.3081,42.3081,29215.0
2019-12-23 14:10:00,50.89,50.94,50.88,50.93,36273.0,42.3164,42.358,42.3081,42.3497,36273.0
2019-12-23 14:20:00,50.92,50.96,50.92,50.92,24783.0,42.3414,42.3746,42.3414,42.3414,24783.0
2019-12-23 14:30:00,50.92,50.97,50.92,50.93,25909.0,42.3414,42.3829,42.3414,42.3497,25909.0
2019-12-23 14:40:00,50.93,50.96,50.91,50.94,31534.0,42.3497,42.3746,42.333,42.358,31534.0
2019-12-23 14:50:00,50.93,50.95,50.89,50.91,40261.0,42.3497,42.3663,42.3164,42.333,40261.0
2019-12-23 15:00:00,50.92,50.92,50.88,50.9,31318.0,42.3414,42.3414,42.3081,42.3247,31318.0
2019-12-23 15:10:00,50.91,50.93,50.88,50.89,49336.0,42.333,42.3497,42.3081,42.3164,49336.0
2019-12-23 15:20:00,50.89,50.91,50.85,50.88,47005.0,42.3164,42.333,42.2832,42.3081,47005.0
2019-12-23 15:30:00,50.87,50.92,50.86,50.91,58356.0,42.2998,42.3414,42.2915,42.333,58356.0
2019-12-23 15:40:00,50.91,50.93,50.9,50.92,78809.0,42.333,42.3497,42.3247,42.3414,78809.0
2019-12-23 15:50:00,50.91,51.0,50.9,50.99,506123.0,42.333,42.4079,42.3247,42.3996,506123.0
2019-12-24 09:30:00,51.09,51.24,50.96,51.04,51139.0,42.4827,42.6074,42.3746,42.4411,51139.0
2019-12-24 09:40:00,51.04,51.06,51.0,51.02,40434.0,42.4411,42.4578,42.4079,42.4245,40434.0
2019-12-24 09:50:00,51.03,51.04,50.91,51.01,20978.0,42.4328,42.4411,42.333,42.4162,20978.0
2019-12-24 10:00:00,51.03,51.04,50.92,50.96,29595.0,42.4328,42.4411,42.3414,42.3746,29595.0
2019-12-24 10:10:00,50.97,51.02,50.94,50.98,20607.0,42.3829,42.4245,42.358,42.3913,20607.0
2019-12-24 10:20:00,50.97,50.98,50.91,50.91,28760.0,42.3829,42.3913,42.333,42.333,28760.0
2019-12-24 10:30:00,50.9,50.95,50.87,50.93,33443.0,42.3247,42.3663,42.2998,42.3497,33443.0
2019-12-24 10:40:00,50.93,50.99,50.92,50.97,33477.0,42.3497,42.3996,42.3414,42.3829,33477.0
2019-12-24 10:50:00,50.96,50.97,50.89,50.94,30075.0,42.3746,42.3829,42.3164,42.358,30075.0
2019-12-24 11:00:00,50.94,51.01,50.93,51.0,30796.0,42.358,42.4162,42.3497,42.4079,30796.0
2019-12-24 11:10:00,51.0,51.04,50.99,51.02,21188.0,42.4079,42.4411,42.3996,42.4245,21188.0
2019-12-24 11:20:00,51.02,51.04,50.98,50.99,47252.0,42.4245,42.4411,42.3913,42.3996,47252.0
2019-12-24 11:30:00,51.0,51.04,50.99,51.03,22454.0,42.4079,42.4411,42.3996,42.4328,22454.0
2019-12-24 11:40:00,51.03,51.07,51.02,51.05,29525.0,42.4328,42.4661,42.4245,42.4495,29525.0
2019-12-24 11:50:00,51.05,51.05,50.99,50.99,18541.0,42.4495,42.4495,42.3996,42.3996,18541.0
2019-12-24 12:00:00,51.0,51.02,50.99,51.01,23231.0,42.4079,42.4245,42.3996,42.4162,23231.0
2019-12-24 12:10:00,51.01,51.02,50.98,51.0,31596.0,42.4162,42.4245,42.3913,42.4079,31596.0
2019-12-24 12:20:00,51.0,51.0,50.95,50.95,19456.0,42.4079,42.4079,42.3663,42.3663,19456.0
2019-12-24 12:30:00,50.95,51.0,50.9,50.9,44880.0,42.3663,42.4079,42.3247,42.3247,44880.0
2019-12-24 12:40:00,50.9,50.95,50.9,50.95,40952.0,42.3247,42.3663,42.3247,42.3663,40952.0
2019-12-24 12:50:00,50.94,50.99,50.94,50.98,63854.0,42.358,42.3996,42.358,42.3913,63854.0
2019-12-26 09:30:00,51.06,51.16,51.01,51.06,46678.0,42.4578,42.5409,42.4162,42.4578,46678.0
2019-12-26 09:40:00,51.09,51.22,51.05,51.2,94800.0,42.4827,42.5908,42.4495,42.5742,94800.0
2019-12-26 09:50:00,51.19,51.19,51.14,51.16,24377.0,42.5659,42.5659,42.5243,42.5409,24377.0
2019-12-26 10:00:00,51.16,51.18,51.14,51.16,21973.0,42.5409,42.5576,42.5243,42.5409,21973.0
2019-12-26 10:10:00,51.16,51.22,51.14,51.22,60523.0,42.5409,42.5908,42.5243,42.5908,60523.0
2019-12-26 10:20:00,51.22,51.32,51.2,51.3,72230.0,42.5908,42.674,42.5742,42.6573,72230.0
2019-12-26 10:30:00,51.29,51.3,51.27,51.27,12547.0,42.649,42.6573,42.6324,42.6324,12547.0
2019-12-26 10:40:00,51.28,51.32,51.27,51.31,25728.0,42.6407,42.674,42.6324,42.6657,25728.0
2019-12-26 10:50:00,51.3,51.33,51.28,51.32,19460.0,42.6573,42.6823,42.6407,42.674,19460.0
2019-12-26 11:00:00,51.32,51.39,51.31,51.36,44451.0,42.674,42.7322,42.6657,42.7072,44451.0
2019-12-26 11:10:00,51.36,51.38,51.34,51.37,20000.0,42.7072,42.7239,42.6906,42.7155,20000.0
2019-12-26 11:20:00,51.36,51.4,51.35,51.36,19441.0,42.7072,42.7405,42.6989,42.7072,19441.0
2019-12-26 11:30:00,51.36,51.37,51.26,51.28,23452.0,42.7072,42.7155,42.6241,42.6407,23452.0
2019-12-26 11:40:00,51.29,51.31,51.27,51.27,9654.0,42.649,42.6657,42.6324,42.6324,9654.0
2019-12-26 11:50:00,51.28,51.28,51.21,51.22,16796.0,42.6407,42.6407,42.5825,42.5908,16796.0
2019-12-26 12:00:00,51.22,51.22,51.15,51.16,19018.0,42.5908,42.5908,42.5326,42.5409,19018.0
2019-12-26 12:10:00,51.16,51.17,51.13,51.16,67169.0,42.5409,42.5492,42.516,42.5409,67169.0
2019-12-26 12:20:00,51.17,51.19,51.17,51.18,13431.0,42.5492,42.5659,42.5492,42.5576,13431.0
2019-12-26 12:30:00,51.18,51.19,51.14,51.16,16830.0,42.5576,42.5659,42.5243,42.5409,16830.0
2019-12-26 12:40:00,51.15,51.18,51.13,51.16,16798.0,42.5326,42.5576,42.516,42.5409,16798.0
2019-12-26 12:50:00,51.16,51.18,51.14,51.16,13985.0,42.5409,42.5576,42.5243,42.5409,13985.0
2019-12-26 13:00:00,51.16,51.17,51.1,51.11,17554.0,42.5409,42.5492,42.491,42.4993,17554.0
2019-12-26 13:10:00,51.11,51.13,51.09,51.11,16254.0,42.4993,42.516,42.4827,42.4993,16254.0
2019-12-26 13:20:00,51.11,51.12,51.09,51.12,9304.0,42.4993,42.5077,42.4827,42.5077,9304.0
2019-12-26 13:30:00,51.11,51.12,51.09,51.11,11006.0,42.4993,42.5077,42.4827,42.4993,11006.0
2019-12-26 13:40:00,51.11,51.12,51.09,51.11,23355.0,42.4993,42.5077,42.4827,42.4993,23355.0
2019-12-26 13:50:00,51.12,51.14,51.1,51.13,16343.0,42.5077,42.5243,42.491,42.516,16343.0
2019-12-26 14:00:00,51.13,51.22,51.12,51.21,25732.0,42.516,42.5908,42.5077,42.5825,25732.0
2019-12-26 14:10:00,51.21,51.23,51.19,51.2,22848.0,42.5825,42.5991,42.5659,42.5742,22848.0
2019-12-26 14:20:00,51.21,51.25,51.19,51.23,20093.0,42.5825,42.6158,42.5659,42.5991,20093.0
2019-12-26 14:30:00,51.23,51.24,51.19,51.21,19587.0,42.5991,42.6074,42.5659,42.5825,19587.0
2019-12-26 14:40:00,51.22,51.24,51.2,51.22,23152.0,42.5908,42.6074,42.5742,42.5908,23152.0
2019-12-26 14:50:00,51.22,51.23,51.19,51.21,21265.0,42.5908,42.5991,42.5659,42.5825,21265.0
2019-12-26 15:00:00,51.2,51.21,51.2,51.21,17739.0,42.5742,42.5825,42.5742,42.5825,17739.0
2019-12-26 15:10:00,51.2,51.21,51.18,51.19,59494.0,42.5742,42.5825,42.5576,42.5659,59494.0
2019-12-26 15:20:00,51.19,51.21,51.15,51.15,20136.0,42.5659,42.5825,42.5326,42.5326,20136.0
2019-12-26 15:30:00,51.15,51.16,51.09,51.12,49658.0,42.5326,42.5409,42.4827,42.5077,49658.0
2019-12-26 15:40:00,51.12,51.21,51.12,51.15,63556.0,42.5077,42.5825,42.5077,42.5326,63556.0
2019-12-26 15:50:00,51.15,51.24,51.12,51.24,236276.0,42.5326,42.6074,42.5077,42.6074,236276.0
2019-12-27 09:30:00,51.34,51.34,51.02,51.05,70848.0,42.6906,42.6906,42.4245,42.4495,70848.0
2019-12-27 09:40:00,51.04,51.07,51.02,51.02,31376.0,42.4411,42.4661,42.4245,42.4245,31376.0
2019-12-27 09:50:00,51.02,51.09,51.01,51.04,59745.0,42.4245,42.4827,42.4162,42.4411,59745.0
2019-12-27 10:00:00,51.03,51.13,50.99,51.0,53695.0,42.4328,42.516,42.3996,42.4079,53695.0
2019-12-27 10:10:00,50.99,50.99,50.84,50.92,33171.0,42.3996,42.3996,42.2748,42.3414,33171.0
2019-12-27 10:20:00,50.93,50.96,50.9,50.91,19854.0,42.3497,42.3746,42.3247,42.333,19854.0
2019-12-27 10:30:00,50.91,50.95,50.89,50.92,45839.0,42.333,42.3663,42.3164,42.3414,45839.0
2019-12-27 10:40:00,50.92,50.96,50.89,50.93,36693.0,42.3414,42.3746,42.3164,42.3497,36693.0
2019-12-27 10:50:00,50.93,50.95,50.88,50.94,48406.0,42.3497,42.3663,42.3081,42.358,48406.0
2019-12-27 11:00:00,50.95,50.98,50.93,50.94,21774.0,42.3663,42.3913,42.3497,42.358,21774.0
2019-12-27 11:10:00,50.95,50.99,50.92,50.94,26961.0,42.3663,42.3996,42.3414,42.358,26961.0
2019-12-27 11:20:00,50.94,50.96,50.84,50.85,65512.0,42.358,42.3746,42.2748,42.2832,65512.0
2019-12-27 11:30:00,50.84,50.89,50.82,50.83,56827.0,42.2748,42.3164,42.2582,42.2665,56827.0
2019-12-27 11:40:00,50.83,50.91,50.82,50.9,28921.0,42.2665,42.333,42.2582,42.3247,28921.0
2019-12-27 11:50:00,50.89,50.97,50.89,50.92,49457.0,42.3164,42.3829,42.3164,42.3414,49457.0
2019-12-27 12:00:00,50.92,50.93,50.88,50.91,25617.0,42.3414,42.3497,42.3081,42.333,25617.0
2019-12-27 12:10:00,50.91,50.94,50.9,50.94,17496.0,42.333,42.358,42.3247,42.358,17496.0
2019-12-27 12:20:00,50.94,50.97,50.93,50.94,24879.0,42.358,42.3829,42.3497,42.358,24879.0
2019-12-27 12:30:00,50.94,50.98,50.93,50.93,27212.0,42.358,42.3913,42.3497,42.3497,27212.0
2019-12-27 12:40:00,50.92,50.98,50.91,50.97,16081.0,42.3414,42.3913,42.333,42.3829,16081.0
2019-12-27 12:50:00,50.97,50.98,50.94,50.96,14571.0,42.3829,42.3913,42.358,42.3746,14571.0
2019-12-27 13:00:00,50.96,50.97,50.94,50.95,10315.0,42.3746,42.3829,42.358,42.3663,10315.0
2019-12-27 13:10:00,50.96,50.96,50.93,50.94,12299.0,42.3746,42.3746,42.3497,42.358,12299.0
2019-12-27 13:20:00,50.93,50.97,50.92,50.93,18024.0,42.3497,42.3829,42.3414,42.3497,18024.0
2019-12-27 13:30:00,50.94,50.95,50.92,50.93,22944.0,42.358,42.3663,42.3414,42.3497,22944.0
2019-12-27 13:40:00,50.93,50.93,50.9,50.91,13601.0,42.3497,42.3497,42.3247,42.333,13601.0
2019-12-27 13:50:00,50.91,50.92,50.89,50.9,24889.0,42.333,42.3414,42.3164,42.3247,24889.0
2019-12-27 14:00:00,50.89,50.93,50.89,50.9,21422.0,42.3164,42.3497,42.3164,42.3247,21422.0
2019-12-27 14:10:00,50.9,50.9,50.86,50.87,17770.0,42.3247,42.3247,42.2915,42.2998,17770.0
2019-12-27 14:20:00,50.88,50.91,50.87,50.89,14427.0,42.3081,42.333,42.2998,42.3164,14427.0
2019-12-27 14:30:00,50.9,50.93,50.89,50.92,13197.0,42.3247,42.3497,42.3164,42.3414,13197.0
2019-12-27 14:40:00,50.93,50.97,50.92,50.94,24411.0,42.3497,42.3829,42.3414,42.358,24411.0
2019-12-27 14:50:00,50.94,50.98,50.94,50.95,22892.0,42.358,42.3913,42.358,42.3663,22892.0
2019-12-27 15:00:00,50.95,50.97,50.93,50.96,35356.0,42.3663,42.3829,42.3497,42.3746,35356.0
2019-12-27 15:10:00,50.95,50.97,50.89,50.94,66346.0,42.3663,42.3829,42.3164,42.358,66346.0
2019-12-27 15:20:00,50.93,50.94,50.89,50.9,38843.0,42.3497,42.358,42.3164,42.3247,38843.0
2019-12-27 15:30:00,50.9,50.96,50.89,50.93,64653.0,42.3247,42.3746,42.3164,42.3497,64653.0
2019-12-27 15:40:00,50.93,50.93,50.85,50.87,75459.0,42.3497,42.3497,42.2832,42.2998,75459.0
2019-12-27 15:50:00,50.87,50.89,50.79,50.82,233634.0,42.2998,42.3164,42.2333,42.2582,233634.0
2019-12-30 09:30:00,51.14,51.14,50.97,51.03,58872.0,42.5243,42.5243,42.3829,42.4328,58872.0
2019-12-30 09:40:00,51.02,51.07,50.94,51.06,59366.0,42.4245,42.4661,42.358,42.4578,59366.0
2019-12-30 09:50:00,51.06,51.08,51.01,51.07,30749.0,42.4578,42.4744,42.4162,42.4661,30749.0
2019-12-30 10:00:00,51.07,51.08,51.0,51.01,28654.0,42.4661,42.4744,42.4079,42.4162,28654.0
2019-12-30 10:10:00,51.01,51.01,50.87,50.9,35255.0,42.4162,42.4162,42.2998,42.3247,35255.0
2019-12-30 10:20:00,50.9,50.95,50.82,50.88,25251.0,42.3247,42.3663,42.2582,42.3081,25251.0
2019-12-30 10:30:00,50.89,50.9,50.8,50.83,34105.0,42.3164,42.3247,42.2416,42.2665,34105.0
2019-12-30 10:40:00,50.83,50.85,50.76,50.77,39936.0,42.2665,42.2832,42.2083,42.2166,39936.0
2019-12-30 10:50:00,50.78,50.88,50.77,50.88,26379.0,42.2249,42.3081,42.2166,42.3081,26379.0
2019-12-30 11:00:00,50.88,50.93,50.87,50.88,24722.0,42.3081,42.3497,42.2998,42.3081,24722.0
2019-12-30 11:10:00,50.88,50.98,50.87,50.97,23278.0,42.3081,42.3913,42.2998,42.3829,23278.0
2019-12-30 11:20:00,50.97,50.98,50.89,50.9,14468.0,42.3829,42.3913,42.3164,42.3247,14468.0
2019-12-30 11:30:00,50.89,50.9,50.86,50.88,20305.0,42.3164,42.3247,42.2915,42.3081,20305.0
2019-12-30 11:40:00,50.88,50.96,50.86,50.93,27416.0,42.3081,42.3746,42.2915,42.3497,27416.0
2019-12-30 11:50:00,50.92,50.94,50.89,50.91,15654.0,42.3414,42.358,42.3164,42.333,15654.0
2019-12-30 12:00:00,50.91,50.95,50.89,50.95,28120.0,42.333,42.3663,42.3164,42.3663,28120.0
2019-12-30 12:10:00,50.96,51.0,50.95,50.99,11524.0,42.3746,42.4079,42.3663,42.3996,11524.0
2019-12-30 12:20:00,50.98,51.01,50.97,51.0,18812.0,42.3913,42.4162,42.3829,42.4079,18812.0
2019-12-30 12:30:00,50.99,51.02,50.99,51.02,14956.0,42.3996,42.4245,42.3996,42.4245,14956.0
2019-12-30 12:40:00,51.01,51.02,50.99,51.0,13805.0,42.4162,42.4245,42.3996,42.4079,13805.0
2019-12-30 12:50:00,51.01,51.01,50.97,50.98,12693.0,42.4162,42.4162,42.3829,42.3913,12693.0
2019-12-30 13:00:00,50.99,50.99,50.96,50.97,25900.0,42.3996,42.3996,42.3746,42.3829,25900.0
2019-12-30 13:10:00,50.97,50.98,50.92,50.93,21535.0,42.3829,42.3913,42.3414,42.3497,21535.0
2019-12-30 13:20:00,50.93,50.95,50.9,50.91,14683.0,42.3497,42.3663,42.3247,42.333,14683.0
2019-12-30 13:30:00,50.91,50.93,50.89,50.9,13651.0,42.333,42.3497,42.3164,42.3247,13651.0
2019-12-30 13:40:00,50.89,50.91,50.84,50.85,14660.0,42.3164,42.333,42.2748,42.2832,14660.0
2019-12-30 13:50:00,50.86,50.91,50.85,50.9,14161.0,42.2915,42.333,42.2832,42.3247,14161.0
2019-12-30 14:00:00,50.9,50.9,50.84,50.85,17442.0,42.3247,42.3247,42.2748,42.2832,17442.0
2019-12-30 14:10:00,50.85,50.85,50.83,50.84,14139.0,42.2832,42.2832,42.2665,42.2748,14139.0
2019-12-30 14:20:00,50.84,50.84,50.8,50.83,16058.0,42.2748,42.2748,42.2416,42.2665,16058.0
2019-12-30 14:30:00,50.83,50.83,50.8,50.82,23255.0,42.2665,42.2665,42.2416,42.2582,23255.0
2019-12-30 14:40:00,50.81,50.85,50.8,50.84,24885.0,42.2499,42.2832,42.2416,42.2748,24885.0
2019-12-30 14:50:00,50.84,50.85,50.81,50.81,35720.0,42.2748,42.2832,42.2499,42.2499,35720.0
2019-12-30 15:00:00,50.81,50.84,50.79,50.83,39409.0,42.2499,42.2748,42.2333,42.2665,39409.0
2019-12-30 15:10:00,50.82,50.84,50.8,50.81,37512.0,42.2582,42.2748,42.2416,42.2499,37512.0
2019-12-30 15:20:00,50.81,50.86,50.79,50.84,108484.0,42.2499,42.2915,42.2333,42.2748,108484.0
2019-12-30 15:30:00,50.83,50.84,50.73,50.77,111111.0,42.2665,42.2748,42.1834,42.2166,111111.0
2019-12-30 15:40:00,50.77,50.78,50.7,50.73,56950.0,42.2166,42.2249,42.1584,42.1834,56950.0
2019-12-30 15:50:00,50.73,50.73,50.65,50.71,151589.0,42.1834,42.1834,42.1168,42.1667,151589.0
2019-12-31 09:30:00,50.73,50.79,50.61,50.7,42616.0,42.1834,42.2333,42.0836,42.1584,42616.0
2019-12-31 09:40:00,50.71,50.99,50.71,50.99,73100.0,42.1667,42.3996,42.1667,42.3996,73100.0
2019-12-31 09:50:00,50.98,51.0,50.89,50.95,51208.0,42.3913,42.4079,42.3164,42.3663,51208.0
2019-12-31 10:00:00,50.95,50.95,50.77,50.89,118338.0,42.3663,42.3663,42.2166,42.3164,118338.0
2019-12-31 10:10:00,50.89,50.89,50.8,50.81,55752.0,42.3164,42.3164,42.2416,42.2499,55752.0
2019-12-31 10:20:00,50.8,50.8,50.69,50.69,45879.0,42.2416,42.2416,42.1501,42.1501,45879.0
2019-12-31 10:30:00,50.68,50.7,50.6,50.67,70247.0,42.1418,42.1584,42.0753,42.1335,70247.0
2019-12-31 10:40:00,50.66,50.67,50.59,50.61,33683.0,42.1252,42.1335,42.067,42.0836,33683.0
2019-12-31 10:50:00,50.61,50.62,50.57,50.61,51105.0,42.0836,42.0919,42.0503,42.0836,51105.0
2019-12-31 11:00:00,50.6,50.63,50.57,50.59,65879.0,42.0753,42.1002,42.0503,42.067,65879.0
2019-12-31 11:10:00,50.6,50.63,50.58,50.62,50056.0,42.0753,42.1002,42.0586,42.0919,50056.0
2019-12-31 11:20:00,50.62,50.63,50.59,50.59,32219.0,42.0919,42.1002,42.067,42.067,32219.0
2019-12-31 11:30:00,50.59,50.6,50.51,50.55,73516.0,42.067,42.0753,42.0004,42.0337,73516.0
2019-12-31 11:40:00,50.55,50.74,50.55,50.74,56214.0,42.0337,42.1917,42.0337,42.1917,56214.0
2019-12-31 11:50:00,50.75,50.76,50.71,50.75,48177.0,42.2,42.2083,42.1667,42.2,48177.0
2019-12-31 12:00:00,50.74,50.76,50.68,50.68,43100.0,42.1917,42.2083,42.1418,42.1418,43100.0
2019-12-31 12:10:00,50.68,50.7,50.63,50.64,26932.0,42.1418,42.1584,42.1002,42.1085,26932.0
2019-12-31 12:20:00,50.64,50.73,50.6,50.73,48086.0,42.1085,42.1834,42.0753,42.1834,48086.0
2019-12-31 12:30:00,50.72,50.81,50.68,50.8,73550.0,42.1751,42.2499,42.1418,42.2416,73550.0
2019-12-31 12:40:00,50.81,50.81,50.7,50.72,19278.0,42.2499,42.2499,42.1584,42.1751,19278.0
2019-12-31 12:50:00,50.72,50.79,50.72,50.76,34810.0,42.1751,42.2333,42.1751,42.2083,34810.0
2019-12-31 13:00:00,50.76,50.83,50.76,50.81,19085.0,42.2083,42.2665,42.2083,42.2499,19085.0
2019-12-31 13:10:00,50.81,50.82,50.78,50.8,15138.0,42.2499,42.2582,42.2249,42.2416,15138.0
2019-12-31 13:20:00,50.8,50.82,50.77,50.79,22349.0,42.2416,42.2582,42.2166,42.2333,22349.0
2019-12-31 13:30:00,50.79,50.85,50.79,50.84,38548.0,42.2333,42.2832,42.2333,42.2748,38548.0
2019-12-31 13:40:00,50.84,50.86,50.81,50.83,32496.0,42.2748,42.2915,42.2499,42.2665,32496.0
2019-12-31 13:50:00,50.83,50.87,50.82,50.86,16498.0,42.2665,42.2998,42.2582,42.2915,16498.0
2019-12-31 14:00:00,50.85,50.86,50.76,50.77,42096.0,42.2832,42.2915,42.2083,42.2166,42096.0
2019-12-31 14:10:00,50.77,50.8,50.75,50.8,19470.0,42.2166,42.2416,42.2,42.2416,19470.0
2019-12-31 14:20:00,50.79,50.82,50.79,50.8,16014.0,42.2333,42.2582,42.2333,42.2416,16014.0
2019-12-31 14:30:00,50.8,50.81,50.75,50.76,26239.0,42.2416,42.2499,42.2,42.2083,26239.0
2019-12-31 14:40:00,50.77,50.79,50.73,50.73,26264.0,42.2166,42.2333,42.1834,42.1834,26264.0
2019-12-31 14:50:00,50.73,50.74,50.7,50.74,23953.0,42.1834,42.1917,42.1584,42.1917,23953.0
2019-12-31 15:00:00,50.73,50.74,50.7,50.71,22019.0,42.1834,42.1917,42.1584,42.1667,22019.0
2019-12-31 15:10:00,50.72,50.78,50.71,50.76,25900.0,42.1751,42.2249,42.1667,42.2083,25900.0
2019-12-31 15:20:00,50.76,50.84,50.75,50.84,42041.0,42.2083,42.2748,42.2,42.2748,42041.0
2019-12-31 15:30:00,50.84,50.9,50.82,50.88,63688.0,42.2748,42.3247,42.2582,42.3081,63688.0
2019-12-31 15:40:00,50.88,50.94,50.88,50.91,64576.0,42.3081,42.358,42.3081,42.333,64576.0
2019-12-31 15:50:00,50.91,50.97,50.83,50.97,466079.0,42.333,42.3829,42.2665,42.3829,466079.0
2020-01-02 09:30:00,51.28,51.54,51.18,51.46,166866.0,42.6407,42.8569,42.5576,42.7904,166866.0
2020-01-02 09:40:00,51.46,51.62,51.45,51.52,64035.0,42.7904,42.9234,42.7821,42.8403,64035.0
2020-01-02 09:50:00,51.51,51.54,51.44,51.52,179384.0,42.832,42.8569,42.7738,42.8403,179384.0
2020-01-02 10:00:00,51.52,51.52,51.41,51.42,81483.0,42.8403,42.8403,42.7488,42.7571,81483.0
2020-01-02 10:10:00,51.41,51.43,51.11,51.17,95104.0,42.7488,42.7654,42.4993,42.5492,95104.0
2020-01-02 10:20:00,51.17,51.19,51.05,51.08,63188.0,42.5492,42.5659,42.4495,42.4744,63188.0
2020-01-02 10:30:00,51.09,51.21,51.07,51.1,45894.0,42.4827,42.5825,42.4661,42.491,45894.0
2020-01-02 10:40:00,51.08,51.16,51.07,51.12,36333.0,42.4744,42.5409,42.4661,42.5077,36333.0
2020-01-02 10:50:00,51.14,51.26,51.12,51.23,28045.0,42.5243,42.6241,42.5077,42.5991,28045.0
2020-01-02 11:00:00,51.23,51.26,51.16,51.19,49174.0,42.5991,42.6241,42.5409,42.5659,49174.0
2020-01-02 11:10:00,51.2,51.27,51.18,51.22,70128.0,42.5742,42.6324,42.5576,42.5908,70128.0
2020-01-02 11:20:00,51.23,51.38,51.2,51.38,62185.0,42.5991,42.7239,42.5742,42.7239,62185.0
2020-01-02 11:30:00,51.38,51.43,51.35,51.4,84862.0,42.7239,42.7654,42.6989,42.7405,84862.0
2020-01-02 11:40:00,51.4,51.48,51.39,51.47,50718.0,42.7405,42.807,42.7322,42.7987,50718.0
2020-01-02 11:50:00,51.47,51.53,51.46,51.53,44364.0,42.7987,42.8486,42.7904,42.8486,44364.0
2020-01-02 12:00:00,51.53,51.62,51.5,51.6,73573.0,42.8486,42.9234,42.8236,42.9068,73573.0
2020-01-02 12:10:00,51.6,51.69,51.56,51.67,86574.0,42.9068,42.9816,42.8735,42.965,86574.0
2020-01-02 12:20:00,51.67,51.69,51.61,51.61,22897.0,42.965,42.9816,42.9151,42.9151,22897.0
2020-01-02 12:30:00,51.6,51.63,51.55,51.59,34691.0,42.9068,42.9317,42.8652,42.8985,34691.0
2020-01-02 12:40:00,51.58,51.61,51.5,51.52,49669.0,42.8902,42.9151,42.8236,42.8403,49669.0
2020-01-02 12:50:00,51.51,51.51,51.44,51.47,39475.0,42.832,42.832,42.7738,42.7987,39475.0
2020-01-02 13:00:00,51.47,51.47,51.4,51.4,23116.0,42.7987,42.7987,42.7405,42.7405,23116.0
2020-01-02 13:10:00,51.4,51.41,51.37,51.37,25606.0,42.7405,42.7488,42.7155,42.7155,25606.0
2020-01-02 13:20:00,51.37,51.38,51.32,51.35,17740.0,42.7155,42.7239,42.674,42.6989,17740.0
2020-01-02 13:30:00,51.35,51.4,51.35,51.39,62601.0,42.6989,42.7405,42.6989,42.7322,62601.0
2020-01-02 13:40:00,51.39,51.48,51.38,51.44,43913.0,42.7322,42.807,42.7239,42.7738,43913.0
2020-01-02 13:50:00,51.43,51.45,51.36,51.38,35431.0,42.7654,42.7821,42.7072,42.7239,35431.0
2020-01-02 14:00:00,51.37,51.43,51.36,51.41,28214.0,42.7155,42.7654,42.7072,42.7488,28214.0
2020-01-02 14:10:00,51.41,51.47,51.4,51.45,27260.0,42.7488,42.7987,42.7405,42.7821,27260.0
2020-01-02 14:20:00,51.46,51.5,51.45,51.45,24783.0,42.7904,42.8236,42.7821,42.7821,24783.0
2020-01-02 14:30:00,51.45,51.48,51.44,51.45,27273.0,42.7821,42.807,42.7738,42.7821,27273.0
2020-01-02 14:40:00,51.45,51.49,51.43,51.47,35896.0,42.7821,42.8153,42.7654,42.7987,35896.0
2020-01-02 14:50:00,51.48,51.51,51.44,51.5,34350.0,42.807,42.832,42.7738,42.8236,34350.0
2020-01-02 15:00:00,51.5,51.51,51.44,51.45,53071.0,42.8236,42.832,42.7738,42.7821,53071.0
2020-01-02 15:10:00,51.46,51.51,51.45,51.47,48110.0,42.7904,42.832,42.7821,42.7987,48110.0
2020-01-02 15:20:00,51.48,51.56,51.47,51.53,28740.0,42.807,42.8735,42.7987,42.8486,28740.0
2020-01-02 15:30:00,51.54,51.58,51.51,51.52,78560.0,42.8569,42.8902,42.832,42.8403,78560.0
2020-01-02 15:40:00,51.53,51.54,51.49,51.52,84468.0,42.8486,42.8569,42.8153,42.8403,84468.0
2020-01-02 15:50:00,51.52,51.62,51.51,51.62,331744.0,42.8403,42.9234,42.832,42.9234,331744.0
2020-01-03 09:30:00,50.99,51.11,50.83,50.85,104039.0,42.3996,42.4993,42.2665,42.2832,104039.0
2020-01-03 09:40:00,50.86,50.9,50.71,50.88,167644.0,42.2915,42.3247,42.1667,42.3081,167644.0
2020-01-03 09:50:00,50.88,50.94,50.75,50.82,65020.0,42.3081,42.358,42.2,42.2582,65020.0
2020-01-03 10:00:00,50.8,50.8,50.59,50.71,126339.0,42.2416,42.2416,42.067,42.1667,126339.0
2020-01-03 10:10:00,50.7,50.92,50.69,50.74,92561.0,42.1584,42.3414,42.1501,42.1917,92561.0
2020-01-03 10:20:00,50.73,50.86,50.69,50.83,31230.0,42.1834,42.2915,42.1501,42.2665,31230.0
2020-01-03 10:30:00,50.84,50.95,50.83,50.93,34578.0,42.2748,42.3663,42.2665,42.3497,34578.0
2020-01-03 10:40:00,50.92,51.02,50.9,50.92,31249.0,42.3414,42.4245,42.3247,42.3414,31249.0
2020-01-03 10:50:00,50.91,50.94,50.81,50.89,50795.0,42.333,42.358,42.2499,42.3164,50795.0
2020-01-03 11:00:00,50.9,50.92,50.83,50.84,37984.0,42.3247,42.3414,42.2665,42.2748,37984.0
2020-01-03 11:10:00,50.84,50.98,50.8,50.93,63327.0,42.2748,42.3913,42.2416,42.3497,63327.0
2020-01-03 11:20:00,50.94,50.94,50.83,50.93,60858.0,42.358,42.358,42.2665,42.3497,60858.0
2020-01-03 11:30:00,50.93,50.98,50.92,50.95,36799.0,42.3497,42.3913,42.3414,42.3663,36799.0
2020-01-03 11:40:00,50.95,51.03,50.93,50.98,54279.0,42.3663,42.4328,42.3497,42.3913,54279.0
2020-01-03 11:50:00,50.98,51.01,50.93,50.95,31921.0,42.3913,42.4162,42.3497,42.3663,31921.0
2020-01-03 12:00:00,50.94,51.04,50.94,50.99,21262.0,42.358,42.4411,42.358,42.3996,21262.0
2020-01-03 12:10:00,50.99,51.03,50.97,51.01,39346.0,42.3996,42.4328,42.3829,42.4162,39346.0
2020-01-03 12:20:00,51.02,51.11,51.0,51.09,44433.0,42.4245,42.4993,42.4079,42.4827,44433.0
2020-01-03 12:30:00,51.08,51.16,51.07,51.15,87890.0,42.4744,42.5409,42.4661,42.5326,87890.0
2020-01-03 12:40:00,51.16,51.16,51.11,51.11,20822.0,42.5409,42.5409,42.4993,42.4993,20822.0
2020-01-03 12:50:00,51.12,51.15,51.07,51.09,22391.0,42.5077,42.5326,42.4661,42.4827,22391.0
2020-01-03 13:00:00,51.08,51.14,51.08,51.11,39924.0,42.4744,42.5243,42.4744,42.4993,39924.0
2020-01-03 13:10:00,51.11,51.13,51.03,51.04,20889.0,42.4993,42.516,42.4328,42.4411,20889.0
2020-01-03 13:20:00,51.05,51.08,51.04,51.04,22552.0,42.4495,42.4744,42.4411,42.4411,22552.0
2020-01-03 13:30:00,51.04,51.07,50.74,50.82,110861.0,42.4411,42.4661,42.1917,42.2582,110861.0
2020-01-03 13:40:00,50.83,50.92,50.82,50.9,58352.0,42.2665,42.3414,42.2582,42.3247,58352.0
2020-01-03 13:50:00,50.91,50.96,50.88,50.93,54616.0,42.333,42.3746,42.3081,42.3497,54616.0
2020-01-03 14:00:00,50.93,50.95,50.79,50.83,60881.0,42.3497,42.3663,42.2333,42.2665,60881.0
2020-01-03 14:10:00,50.83,50.89,50.8,50.87,53344.0,42.2665,42.3164,42.2416,42.2998,53344.0
2020-01-03 14:20:00,50.88,50.91,50.77,50.83,81278.0,42.3081,42.333,42.2166,42.2665,81278.0
2020-01-03 14:30:00,50.82,50.85,50.78,50.82,131782.0,42.2582,42.2832,42.2249,42.2582,131782.0
2020-01-03 14:40:00,50.81,50.91,50.8,50.88,73490.0,42.2499,42.333,42.2416,42.3081,73490.0
2020-01-03 14:50:00,50.87,50.94,50.86,50.9,49861.0,42.2998,42.358,42.2915,42.3247,49861.0
2020-01-03 15:00:00,50.91,50.98,50.89,50.98,73948.0,42.333,42.3913,42.3164,42.3913,73948.0
2020-01-03 15:10:00,50.98,50.99,50.92,50.96,87731.0,42.3913,42.3996,42.3414,42.3746,87731.0
2020-01-03 15:20:00,50.96,50.97,50.87,50.93,51593.0,42.3746,42.3829,42.2998,42.3497,51593.0
2020-01-03 15:30:00,50.92,51.02,50.87,50.98,115115.0,42.3414,42.4245,42.2998,42.3913,115115.0
2020-01-03 15:40:00,50.97,51.08,50.97,51.04,126262.0,42.3829,42.4744,42.3829,42.4411,126262.0
2020-01-03 15:50:00,51.05,51.13,51.03,51.07,411690.0,42.4495,42.516,42.4328,42.4661,411690.0
2020-01-06 09:30:00,50.63,50.79,50.32,50.65,106455.0,42.1002,42.2333,41.8424,42.1168,106455.0
2020-01-06 09:40:00,50.64,50.68,50.55,50.63,61872.0,42.1085,42.1418,42.0337,42.1002,61872.0
2020-01-06 09:50:00,50.64,50.71,50.59,50.67,52051.0,42.1085,42.1667,42.067,42.1335,52051.0
2020-01-06 10:00:00,50.68,50.77,50.66,50.76,48677.0,42.1418,42.2166,42.1252,42.2083,48677.0
2020-01-06 10:10:00,50.76,50.8,50.71,50.77,45806.0,42.2083,42.2416,42.1667,42.2166,45806.0
2020-01-06 10:20:00,50.76,50.89,50.75,50.88,29510.0,42.2083,42.3164,42.2,42.3081,29510.0
2020-01-06 10:30:00,50.89,50.93,50.85,50.93,29827.0,42.3164,42.3497,42.2832,42.3497,29827.0
2020-01-06 10:40:00,50.92,51.01,50.91,50.98,34178.0,42.3414,42.4162,42.333,42.3913,34178.0
2020-01-06 10:50:00,50.97,50.98,50.88,50.9,46643.0,42.3829,42.3913,42.3081,42.3247,46643.0
2020-01-06 11:00:00,50.9,50.93,50.87,50.93,33084.0,42.3247,42.3497,42.2998,42.3497,33084.0
2020-01-06 11:10:00,50.92,50.97,50.91,50.91,58567.0,42.3414,42.3829,42.333,42.333,58567.0
2020-01-06 11:20:00,50.91,50.91,50.85,50.87,45174.0,42.333,42.333,42.2832,42.2998,45174.0
2020-01-06 11:30:00,50.88,51.03,50.87,50.94,51128.0,42.3081,42.4328,42.2998,42.358,51128.0
2020-01-06 11:40:00,50.95,50.99,50.94,50.96,27318.0,42.3663,42.3996,42.358,42.3746,27318.0
2020-01-06 11:50:00,50.96,50.99,50.92,50.93,37692.0,42.3746,42.3996,42.3414,42.3497,37692.0
2020-01-06 12:00:00,50.92,50.97,50.89,50.97,26913.0,42.3414,42.3829,42.3164,42.3829,26913.0
2020-01-06 12:10:00,50.97,51.0,50.93,50.95,24886.0,42.3829,42.4079,42.3497,42.3663,24886.0
2020-01-06 12:20:00,50.95,50.95,50.87,50.88,35651.0,42.3663,42.3663,42.2998,42.3081,35651.0
2020-01-06 12:30:00,50.89,50.91,50.86,50.86,30341.0,42.3164,42.333,42.2915,42.2915,30341.0
2020-01-06 12:40:00,50.87,50.93,50.86,50.9,20714.0,42.2998,42.3497,42.2915,42.3247,20714.0
2020-01-06 12:50:00,50.91,50.92,50.87,50.88,28917.0,42.333,42.3414,42.2998,42.3081,28917.0
2020-01-06 13:00:00,50.88,50.93,50.86,50.9,37395.0,42.3081,42.3497,42.2915,42.3247,37395.0
2020-01-06 13:10:00,50.9,50.92,50.85,50.86,40323.0,42.3247,42.3414,42.2832,42.2915,40323.0
2020-01-06 13:20:00,50.86,50.88,50.85,50.87,50175.0,42.2915,42.3081,42.2832,42.2998,50175.0
2020-01-06 13:30:00,50.87,50.87,50.81,50.84,38499.0,42.2998,42.2998,42.2499,42.2748,38499.0
2020-01-06 13:40:00,50.84,50.84,50.8,50.83,28345.0,42.2748,42.2748,42.2416,42.2665,28345.0
2020-01-06 13:50:00,50.83,50.85,50.79,50.8,33353.0,42.2665,42.2832,42.2333,42.2416,33353.0
2020-01-06 14:00:00,50.8,50.83,50.77,50.82,37078.0,42.2416,42.2665,42.2166,42.2582,37078.0
2020-01-06 14:10:00,50.82,50.86,50.81,50.84,32950.0,42.2582,42.2915,42.2499,42.2748,32950.0
2020-01-06 14:20:00,50.85,50.86,50.81,50.85,43495.0,42.2832,42.2915,42.2499,42.2832,43495.0
2020-01-06 14:30:00,50.85,50.85,50.81,50.83,38171.0,42.2832,42.2832,42.2499,42.2665,38171.0
2020-01-06 14:40:00,50.83,50.84,50.81,50.82,26340.0,42.2665,42.2748,42.2499,42.2582,26340.0
2020-01-06 14:50:00,50.82,50.84,50.81,50.83,40514.0,42.2582,42.2748,42.2499,42.2665,40514.0
2020-01-06 15:00:00,50.84,50.86,50.79,50.85,70213.0,42.2748,42.2915,42.2333,42.2832,70213.0
2020-01-06 15:10:00,50.83,50.91,50.82,50.89,79486.0,42.2665,42.333,42.2582,42.3164,79486.0
2020-01-06 15:20:00,50.89,50.89,50.8,50.84,48923.0,42.3164,42.3164,42.2416,42.2748,48923.0
2020-01-06 15:30:00,50.85,50.86,50.79,50.84,69610.0,42.2832,42.2915,42.2333,42.2748,69610.0
2020-01-06 15:40:00,50.84,50.88,50.81,50.85,101465.0,42.2748,42.3081,42.2499,42.2832,101465.0
2020-01-06 15:50:00,50.86,50.95,50.85,50.95,296804.0,42.2915,42.3663,42.2832,42.3663,296804.0
2020-01-07 09:30:00,51.01,51.45,50.74,51.39,232519.0,42.4162,42.7821,42.1917,42.7322,232519.0
2020-01-07 09:40:00,51.39,51.41,51.16,51.33,140725.0,42.7322,42.7488,42.5409,42.6823,140725.0
2020-01-07 09:50:00,51.32,51.34,51.26,51.33,44262.0,42.674,42.6906,42.6241,42.6823,44262.0
2020-01-07 10:00:00,51.37,51.41,51.29,51.38,72611.0,42.7155,42.7488,42.649,42.7239,72611.0
2020-01-07 10:10:00,51.37,51.57,51.37,51.52,117764.0,42.7155,42.8819,42.7155,42.8403,117764.0
2020-01-07 10:20:00,51.52,51.56,51.43,51.56,92216.0,42.8403,42.8735,42.7654,42.8735,92216.0
2020-01-07 10:30:00,51.56,51.58,51.42,51.48,73014.0,42.8735,42.8902,42.7571,42.807,73014.0
2020-01-07 10:40:00,51.47,51.55,51.46,51.52,96991.0,42.7987,42.8652,42.7904,42.8403,96991.0
2020-01-07 10:50:00,51.52,51.58,51.47,51.55,128782.0,42.8403,42.8902,42.7987,42.8652,128782.0
2020-01-07 11:00:00,51.55,51.62,51.54,51.58,114008.0,42.8652,42.9234,42.8569,42.8902,114008.0
2020-01-07 11:10:00,51.58,51.62,51.54,51.61,106800.0,42.8902,42.9234,42.8569,42.9151,106800.0
2020-01-07 11:20:00,51.6,51.61,51.45,51.51,160254.0,42.9068,42.9151,42.7821,42.832,160254.0
2020-01-07 11:30:00,51.51,51.53,51.45,51.48,97335.0,42.832,42.8486,42.7821,42.807,97335.0
2020-01-07 11:40:00,51.48,51.49,51.34,51.35,53170.0,42.807,42.8153,42.6906,42.6989,53170.0
2020-01-07 11:50:00,51.36,51.36,51.14,51.14,63004.0,42.7072,42.7072,42.5243,42.5243,63004.0
2020-01-07 12:00:00,51.15,51.19,51.12,51.17,36806.0,42.5326,42.5659,42.5077,42.5492,36806.0
2020-01-07 12:10:00,51.17,51.2,51.13,51.2,30503.0,42.5492,42.5742,42.516,42.5742,30503.0
2020-01-07 12:20:00,51.2,51.2,51.15,51.19,56073.0,42.5742,42.5742,42.5326,42.5659,56073.0
2020-01-07 12:30:00,51.19,51.2,51.1,51.11,79502.0,42.5659,42.5742,42.491,42.4993,79502.0
2020-01-07 12:40:00,51.11,51.13,51.09,51.11,25292.0,42.4993,42.516,42.4827,42.4993,25292.0
2020-01-07 12:50:00,51.1,51.17,51.09,51.15,35213.0,42.491,42.5492,42.4827,42.5326,35213.0
2020-01-07 13:00:00,51.16,51.18,51.13,51.16,26724.0,42.5409,42.5576,42.516,42.5409,26724.0
2020-01-07 13:10:00,51.15,51.19,51.13,51.15,40102.0,42.5326,42.5659,42.516,42.5326,40102.0
2020-01-07 13:20:00,51.15,51.16,51.12,51.12,23662.0,42.5326,42.5409,42.5077,42.5077,23662.0
2020-01-07 13:30:00,51.12,51.16,51.11,51.15,31252.0,42.5077,42.5409,42.4993,42.5326,31252.0
2020-01-07 13:40:00,51.16,51.18,51.09,51.17,42909.0,42.5409,42.5576,42.4827,42.5492,42909.0
2020-01-07 13:50:00,51.18,51.25,51.17,51.25,53964.0,42.5576,42.6158,42.5492,42.6158,53964.0
2020-01-07 14:00:00,51.25,51.31,51.24,51.3,57294.0,42.6158,42.6657,42.6074,42.6573,57294.0
2020-01-07 14:10:00,51.29,51.35,51.26,51.35,60031.0,42.649,42.6989,42.6241,42.6989,60031.0
2020-01-07 14:20:00,51.35,51.4,51.33,51.34,54568.0,42.6989,42.7405,42.6823,42.6906,54568.0
2020-01-07 14:30:00,51.33,51.4,51.31,51.35,76302.0,42.6823,42.7405,42.6657,42.6989,76302.0
2020-01-07 14:40:00,51.35,51.4,51.32,51.38,73674.0,42.6989,42.7405,42.674,42.7239,73674.0
2020-01-07 14:50:00,51.38,51.39,51.33,51.34,66688.0,42.7239,42.7322,42.6823,42.6906,66688.0
2020-01-07 15:00:00,51.35,51.39,51.34,51.38,85084.0,42.6989,42.7322,42.6906,42.7239,85084.0
2020-01-07 15:10:00,51.38,51.45,51.35,51.44,107740.0,42.7239,42.7821,42.6989,42.7738,107740.0
2020-01-07 15:20:00,51.44,51.47,51.39,51.39,255962.0,42.7738,42.7987,42.7322,42.7322,255962.0
2020-01-07 15:30:00,51.4,51.41,51.28,51.28,107203.0,42.7405,42.7488,42.6407,42.6407,107203.0
2020-01-07 15:40:00,51.28,51.34,51.27,51.3,106323.0,42.6407,42.6906,42.6324,42.6573,106323.0
2020-01-07 15:50:00,51.3,51.35,51.24,51.29,440335.0,42.6573,42.6989,42.6074,42.649,440335.0
2020-01-08 09:30:00,51.47,51.61,51.44,51.61,128568.0,42.7987,42.9151,42.7738,42.9151,128568.0
2020-01-08 09:40:00,51.6,51.66,51.48,51.48,144177.0,42.9068,42.9567,42.807,42.807,144177.0
2020-01-08 09:50:00,51.49,51.72,51.44,51.68,97168.0,42.8153,43.0066,42.7738,42.9733,97168.0
2020-01-08 10:00:00,51.69,51.86,51.69,51.84,105016.0,42.9816,43.123,42.9816,43.1064,105016.0
2020-01-08 10:10:00,51.84,51.9,51.78,51.85,87418.0,43.1064,43.1563,43.0565,43.1147,87418.0
2020-01-08 10:20:00,51.86,51.89,51.77,51.84,96693.0,43.123,43.1479,43.0482,43.1064,96693.0
2020-01-08 10:30:00,51.85,52.16,51.81,52.15,716901.0,43.1147,43.3725,43.0814,43.3641,716901.0
2020-01-08 10:40:00,52.14,52.19,52.06,52.15,272215.0,43.3558,43.3974,43.2893,43.3641,272215.0
2020-01-08 10:50:00,52.14,52.38,52.12,52.36,284751.0,43.3558,43.5554,43.3392,43.5388,284751.0
2020-01-08 11:00:00,52.36,52.39,52.17,52.21,121791.0,43.5388,43.5637,43.3808,43.414,121791.0
2020-01-08 11:10:00,52.21,52.35,52.15,52.3,91176.0,43.414,43.5304,43.3641,43.4889,91176.0
2020-01-08 11:20:00,52.31,52.4,52.19,52.37,125301.0,43.4972,43.572,43.3974,43.5471,125301.0
2020-01-08 11:30:00,52.38,52.45,52.23,52.43,128182.0,43.5554,43.6136,43.4307,43.597,128182.0
2020-01-08 11:40:00,52.44,52.55,52.39,52.51,118328.0,43.6053,43.6967,43.5637,43.6635,118328.0
2020-01-08 11:50:00,52.5,52.57,52.47,52.49,83369.0,43.6552,43.7134,43.6302,43.6469,83369.0
2020-01-08 12:00:00,52.49,52.57,52.45,52.5,73747.0,43.6469,43.7134,43.6136,43.6552,73747.0
2020-01-08 12:10:00,52.5,52.5,52.43,52.45,89747.0,43.6552,43.6552,43.597,43.6136,89747.0
2020-01-08 12:20:00,52.45,52.49,52.45,52.47,91448.0,43.6136,43.6469,43.6136,43.6302,91448.0
2020-01-08 12:30:00,52.47,52.48,52.39,52.39,149029.0,43.6302,43.6385,43.5637,43.5637,149029.0
2020-01-08 12:40:00,52.39,52.45,52.37,52.44,68445.0,43.5637,43.6136,43.5471,43.6053,68445.0
2020-01-08 12:50:00,52.43,52.44,52.34,52.38,72791.0,43.597,43.6053,43.5221,43.5554,72791.0
2020-01-08 13:00:00,52.38,52.42,52.36,52.39,72870.0,43.5554,43.5887,43.5388,43.5637,72870.0
2020-01-08 13:10:00,52.38,52.44,52.37,52.4,57861.0,43.5554,43.6053,43.5471,43.572,57861.0
2020-01-08 13:20:00,52.4,52.42,52.33,52.36,40993.0,43.572,43.5887,43.5138,43.5388,40993.0
2020-01-08 13:30:00,52.35,52.36,52.28,52.3,87207.0,43.5304,43.5388,43.4722,43.4889,87207.0
2020-01-08 13:40:00,52.3,52.32,52.25,52.26,66839.0,43.4889,43.5055,43.4473,43.4556,66839.0
2020-01-08 13:50:00,52.26,52.28,52.18,52.19,77455.0,43.4556,43.4722,43.3891,43.3974,77455.0
2020-01-08 14:00:00,52.2,52.24,52.18,52.24,48701.0,43.4057,43.439,43.3891,43.439,48701.0
2020-01-08 14:10:00,52.24,52.26,52.13,52.14,45367.0,43.439,43.4556,43.3475,43.3558,45367.0
2020-01-08 14:20:00,52.14,52.17,52.09,52.13,55313.0,43.3558,43.3808,43.3142,43.3475,55313.0
2020-01-08 14:30:00,52.13,52.17,52.07,52.13,57710.0,43.3475,43.3808,43.2976,43.3475,57710.0
2020-01-08 14:40:00,52.13,52.15,52.11,52.15,58036.0,43.3475,43.3641,43.3309,43.3641,58036.0
2020-01-08 14:50:00,52.14,52.16,52.1,52.11,48771.0,43.3558,43.3725,43.3226,43.3309,48771.0
2020-01-08 15:00:00,52.11,52.12,52.07,52.1,112433.0,43.3309,43.3392,43.2976,43.3226,112433.0
2020-01-08 15:10:00,52.1,52.11,52.04,52.05,90439.0,43.3226,43.3309,43.2727,43.281,90439.0
2020-01-08 15:20:00,52.04,52.09,52.02,52.06,78321.0,43.2727,43.3142,43.256,43.2893,78321.0
2020-01-08 15:30:00,52.06,52.07,51.98,52.0,145822.0,43.2893,43.2976,43.2228,43.2394,145822.0
2020-01-08 15:40:00,51.99,52.03,51.79,51.79,291974.0,43.2311,43.2644,43.0648,43.0648,291974.0
2020-01-08 15:50:00,51.77,51.91,51.77,51.82,591611.0,43.0482,43.1646,43.0482,43.0897,591611.0
2020-01-09 09:30:00,52.18,52.34,52.13,52.23,119786.0,43.3891,43.5221,43.3475,43.4307,119786.0
2020-01-09 09:40:00,52.23,52.41,52.14,52.4,183024.0,43.4307,43.5803,43.3558,43.572,183024.0
2020-01-09 09:50:00,52.41,52.58,52.38,52.51,203197.0,43.5803,43.7217,43.5554,43.6635,203197.0
2020-01-09 10:00:00,52.5,52.56,52.42,52.54,188661.0,43.6552,43.7051,43.5887,43.6884,188661.0
2020-01-09 10:10:00,52.55,52.65,52.54,52.65,136380.0,43.6967,43.7799,43.6884,43.7799,136380.0
2020-01-09 10:20:00,52.65,52.7,52.63,52.7,198774.0,43.7799,43.8215,43.7633,43.8215,198774.0
2020-01-09 10:30:00,52.7,52.73,52.52,52.55,230110.0,43.8215,43.8464,43.6718,43.6967,230110.0
2020-01-09 10:40:00,52.55,52.58,52.5,52.55,101268.0,43.6967,43.7217,43.6552,43.6967,101268.0
2020-01-09 10:50:00,52.55,52.6,52.47,52.48,45623.0,43.6967,43.7383,43.6302,43.6385,45623.0
2020-01-09 11:00:00,52.48,52.49,52.28,52.29,55377.0,43.6385,43.6469,43.4722,43.4806,55377.0
2020-01-09 11:10:00,52.29,52.34,52.28,52.29,30110.0,43.4806,43.5221,43.4722,43.4806,30110.0
2020-01-09 11:20:00,52.3,52.3,52.22,52.26,41232.0,43.4889,43.4889,43.4223,43.4556,41232.0
2020-01-09 11:30:00,52.27,52.36,52.27,52.33,31171.0,43.4639,43.5388,43.4639,43.5138,31171.0
2020-01-09 11:40:00,52.34,52.45,52.32,52.45,46285.0,43.5221,43.6136,43.5055,43.6136,46285.0
2020-01-09 11:50:00,52.44,52.49,52.39,52.47,50284.0,43.6053,43.6469,43.5637,43.6302,50284.0
2020-01-09 12:00:00,52.48,52.51,52.43,52.43,38134.0,43.6385,43.6635,43.597,43.597,38134.0
2020-01-09 12:10:00,52.43,52.43,52.35,52.35,43609.0,43.597,43.597,43.5304,43.5304,43609.0
2020-01-09 12:20:00,52.36,52.37,52.32,52.33,39787.0,43.5388,43.5471,43.5055,43.5138,39787.0
2020-01-09 12:30:00,52.33,52.38,52.3,52.38,52804.0,43.5138,43.5554,43.4889,43.5554,52804.0
2020-01-09 12:40:00,52.37,52.41,52.32,52.35,45050.0,43.5471,43.5803,43.5055,43.5304,45050.0
2020-01-09 12:50:00,52.36,52.45,52.35,52.43,68631.0,43.5388,43.6136,43.5304,43.597,68631.0
2020-01-09 13:00:00,52.44,52.44,52.36,52.38,38143.0,43.6053,43.6053,43.5388,43.5554,38143.0
2020-01-09 13:10:00,52.37,52.39,52.32,52.34,58590.0,43.5471,43.5637,43.5055,43.5221,58590.0
2020-01-09 13:20:00,52.34,52.34,52.3,52.33,38380.0,43.5221,43.5221,43.4889,43.5138,38380.0
2020-01-09 13:30:00,52.33,52.35,52.32,52.32,34183.0,43.5138,43.5304,43.5055,43.5055,34183.0
2020-01-09 13:40:00,52.33,52.36,52.32,52.35,40466.0,43.5138,43.5388,43.5055,43.5304,40466.0
2020-01-09 13:50:00,52.35,52.37,52.23,52.23,69400.0,43.5304,43.5471,43.4307,43.4307,69400.0
2020-01-09 14:00:00,52.23,52.29,52.22,52.29,50722.0,43.4307,43.4806,43.4223,43.4806,50722.0
2020-01-09 14:10:00,52.3,52.33,52.28,52.29,60828.0,43.4889,43.5138,43.4722,43.4806,60828.0
2020-01-09 14:20:00,52.29,52.34,52.28,52.29,60353.0,43.4806,43.5221,43.4722,43.4806,60353.0
2020-01-09 14:30:00,52.29,52.37,52.28,52.34,57590.0,43.4806,43.5471,43.4722,43.5221,57590.0
2020-01-09 14:40:00,52.34,52.37,52.27,52.29,71072.0,43.5221,43.5471,43.4639,43.4806,71072.0
2020-01-09 14:50:00,52.29,52.3,52.23,52.26,45291.0,43.4806,43.4889,43.4307,43.4556,45291.0
2020-01-09 15:00:00,52.26,52.35,52.23,52.28,142373.0,43.4556,43.5304,43.4307,43.4722,142373.0
2020-01-09 15:10:00,52.28,52.29,52.21,52.24,70920.0,43.4722,43.4806,43.414,43.439,70920.0
2020-01-09 15:20:00,52.23,52.28,52.22,52.26,67857.0,43.4307,43.4722,43.4223,43.4556,67857.0
2020-01-09 15:30:00,52.26,52.31,52.24,52.26,93057.0,43.4556,43.4972,43.439,43.4556,93057.0
2020-01-09 15:40:00,52.25,52.31,52.23,52.28,124562.0,43.4473,43.4972,43.4307,43.4722,124562.0
2020-01-09 15:50:00,52.28,52.42,52.26,52.37,370170.0,43.4722,43.5887,43.4556,43.5471,370170.0
2020-01-10 09:30:00,52.4,52.45,52.25,52.35,64960.0,43.572,43.6136,43.4473,43.5304,64960.0
2020-01-10 09:40:00,52.35,52.43,52.26,52.43,63734.0,43.5304,43.597,43.4556,43.597,63734.0
2020-01-10 09:50:00,52.43,52.56,52.35,52.54,255483.0,43.597,43.7051,43.5304,43.6884,255483.0
2020-01-10 10:00:00,52.54,52.55,52.39,52.47,158690.0,43.6884,43.6967,43.5637,43.6302,158690.0
2020-01-10 10:10:00,52.47,52.5,52.41,52.48,50879.0,43.6302,43.6552,43.5803,43.6385,50879.0
2020-01-10 10:20:00,52.48,52.49,52.42,52.46,45579.0,43.6385,43.6469,43.5887,43.6219,45579.0
2020-01-10 10:30:00,52.46,52.47,52.37,52.42,51969.0,43.6219,43.6302,43.5471,43.5887,51969.0
2020-01-10 10:40:00,52.42,52.46,52.37,52.38,176778.0,43.5887,43.6219,43.5471,43.5554,176778.0
2020-01-10 10:50:00,52.39,52.43,52.32,52.41,51429.0,43.5637,43.597,43.5055,43.5803,51429.0
2020-01-10 11:00:00,52.41,52.41,52.31,52.35,41958.0,43.5803,43.5803,43.4972,43.5304,41958.0
2020-01-10 11:10:00,52.36,52.44,52.34,52.38,99019.0,43.5388,43.6053,43.5221,43.5554,99019.0
2020-01-10 11:20:00,52.38,52.38,52.29,52.3,164289.0,43.5554,43.5554,43.4806,43.4889,164289.0
2020-01-10 11:30:00,52.3,52.3,52.15,52.27,94335.0,43.4889,43.4889,43.3641,43.4639,94335.0
2020-01-10 11:40:00,52.26,52.27,52.22,52.24,96965.0,43.4556,43.4639,43.4223,43.439,96965.0
2020-01-10 11:50:00,52.25,52.31,52.24,52.26,54568.0,43.4473,43.4972,43.439,43.4556,54568.0
2020-01-10 12:00:00,52.27,52.39,52.25,52.3,121196.0,43.4639,43.5637,43.4473,43.4889,121196.0
2020-01-10 12:10:00,52.3,52.42,52.28,52.41,113287.0,43.4889,43.5887,43.4722,43.5803,113287.0
2020-01-10 12:20:00,52.42,52.45,52.36,52.41,83960.0,43.5887,43.6136,43.5388,43.5803,83960.0
2020-01-10 12:30:00,52.41,52.48,52.4,52.45,126640.0,43.5803,43.6385,43.572,43.6136,126640.0
2020-01-10 12:40:00,52.46,52.52,52.38,52.42,349044.0,43.6219,43.6718,43.5554,43.5887,349044.0
2020-01-10 12:50:00,52.41,52.45,52.4,52.41,75995.0,43.5803,43.6136,43.572,43.5803,75995.0
2020-01-10 13:00:00,52.41,52.48,52.39,52.47,54151.0,43.5803,43.6385,43.5637,43.6302,54151.0
2020-01-10 13:10:00,52.47,52.51,52.44,52.51,63386.0,43.6302,43.6635,43.6053,43.6635,63386.0
2020-01-10 13:20:00,52.51,52.52,52.46,52.47,44449.0,43.6635,43.6718,43.6219,43.6302,44449.0
2020-01-10 13:30:00,52.47,52.51,52.46,52.48,39062.0,43.6302,43.6635,43.6219,43.6385,39062.0
2020-01-10 13:40:00,52.48,52.6,52.48,52.59,82063.0,43.6385,43.7383,43.6385,43.73,82063.0
2020-01-10 13:50:00,52.59,52.59,52.52,52.55,63891.0,43.73,43.73,43.6718,43.6967,63891.0
2020-01-10 14:00:00,52.55,52.56,52.51,52.55,43067.0,43.6967,43.7051,43.6635,43.6967,43067.0
2020-01-10 14:10:00,52.56,52.56,52.51,52.55,48021.0,43.7051,43.7051,43.6635,43.6967,48021.0
2020-01-10 14:20:00,52.54,52.55,52.5,52.51,33300.0,43.6884,43.6967,43.6552,43.6635,33300.0
2020-01-10 14:30:00,52.5,52.52,52.47,52.48,46026.0,43.6552,43.6718,43.6302,43.6385,46026.0
2020-01-10 14:40:00,52.49,52.5,52.47,52.48,51745.0,43.6469,43.6552,43.6302,43.6385,51745.0
2020-01-10 14:50:00,52.48,52.52,52.48,52.51,73589.0,43.6385,43.6718,43.6385,43.6635,73589.0
2020-01-10 15:00:00,52.5,52.52,52.47,52.51,212464.0,43.6552,43.6718,43.6302,43.6635,212464.0
2020-01-10 15:10:00,52.51,52.53,52.48,52.49,100062.0,43.6635,43.6801,43.6385,43.6469,100062.0
2020-01-10 15:20:00,52.48,52.53,52.42,52.43,93869.0,43.6385,43.6801,43.5887,43.597,93869.0
2020-01-10 15:30:00,52.43,52.43,52.35,52.36,151011.0,43.597,43.597,43.5304,43.5388,151011.0
2020-01-10 15:40:00,52.36,52.4,52.26,52.39,229353.0,43.5388,43.572,43.4556,43.5637,229353.0
2020-01-10 15:50:00,52.39,52.49,52.38,52.47,519702.0,43.5637,43.6469,43.5554,43.6302,519702.0
2020-01-13 09:30:00,52.62,52.69,52.54,52.67,177324.0,43.755,43.8132,43.6884,43.7965,177324.0
2020-01-13 09:40:00,52.66,52.7,52.52,52.68,69127.0,43.7882,43.8215,43.6718,43.8048,69127.0
2020-01-13 09:50:00,52.69,52.76,52.65,52.68,60891.0,43.8132,43.8714,43.7799,43.8048,60891.0
2020-01-13 10:00:00,52.69,52.69,52.57,52.61,73903.0,43.8132,43.8132,43.7134,43.7466,73903.0
2020-01-13 10:10:00,52.6,52.61,52.48,52.48,157860.0,43.7383,43.7466,43.6385,43.6385,157860.0
2020-01-13 10:20:00,52.48,52.58,52.48,52.54,65135.0,43.6385,43.7217,43.6385,43.6884,65135.0
2020-01-13 10:30:00,52.54,52.58,52.53,52.55,56354.0,43.6884,43.7217,43.6801,43.6967,56354.0
2020-01-13 10:40:00,52.54,52.63,52.54,52.6,41187.0,43.6884,43.7633,43.6884,43.7383,41187.0
2020-01-13 10:50:00,52.6,52.62,52.58,52.61,42817.0,43.7383,43.755,43.7217,43.7466,42817.0
2020-01-13 11:00:00,52.6,52.63,52.55,52.55,50179.0,43.7383,43.7633,43.6967,43.6967,50179.0
2020-01-13 11:10:00,52.55,52.58,52.5,52.57,52492.0,43.6967,43.7217,43.6552,43.7134,52492.0
2020-01-13 11:20:00,52.57,52.7,52.55,52.69,98403.0,43.7134,43.8215,43.6967,43.8132,98403.0
2020-01-13 11:30:00,52.69,52.7,52.63,52.66,64695.0,43.8132,43.8215,43.7633,43.7882,64695.0
2020-01-13 11:40:00,52.66,52.72,52.65,52.71,48964.0,43.7882,43.8381,43.7799,43.8298,48964.0
2020-01-13 11:50:00,52.71,52.73,52.67,52.7,67122.0,43.8298,43.8464,43.7965,43.8215,67122.0
2020-01-13 12:00:00,52.71,52.71,52.66,52.71,34630.0,43.8298,43.8298,43.7882,43.8298,34630.0
2020-01-13 12:10:00,52.7,52.73,52.69,52.72,36456.0,43.8215,43.8464,43.8132,43.8381,36456.0
2020-01-13 12:20:00,52.72,52.74,52.71,52.72,37364.0,43.8381,43.8547,43.8298,43.8381,37364.0
2020-01-13 12:30:00,52.72,52.75,52.69,52.7,39357.0,43.8381,43.8631,43.8132,43.8215,39357.0
2020-01-13 12:40:00,52.7,52.72,52.68,52.7,33009.0,43.8215,43.8381,43.8048,43.8215,33009.0
2020-01-13 12:50:00,52.7,52.74,52.68,52.71,59786.0,43.8215,43.8547,43.8048,43.8298,59786.0
2020-01-13 13:00:00,52.71,52.73,52.69,52.7,51816.0,43.8298,43.8464,43.8132,43.8215,51816.0
2020-01-13 13:10:00,52.7,52.7,52.63,52.65,24836.0,43.8215,43.8215,43.7633,43.7799,24836.0
2020-01-13 13:20:00,52.65,52.67,52.63,52.65,37966.0,43.7799,43.7965,43.7633,43.7799,37966.0
2020-01-13 13:30:00,52.65,52.68,52.61,52.63,46478.0,43.7799,43.8048,43.7466,43.7633,46478.0
2020-01-13 13:40:00,52.62,52.65,52.62,52.64,30713.0,43.755,43.7799,43.755,43.7716,30713.0
2020-01-13 13:50:00,52.65,52.68,52.56,52.59,298747.0,43.7799,43.8048,43.7051,43.73,298747.0
2020-01-13 14:00:00,52.59,52.65,52.57,52.65,45851.0,43.73,43.7799,43.7134,43.7799,45851.0
2020-01-13 14:10:00,52.65,52.66,52.56,52.59,47967.0,43.7799,43.7882,43.7051,43.73,47967.0
2020-01-13 14:20:00,52.58,52.59,52.54,52.57,37256.0,43.7217,43.73,43.6884,43.7134,37256.0
2020-01-13 14:30:00,52.56,52.58,52.5,52.52,43992.0,43.7051,43.7217,43.6552,43.6718,43992.0
2020-01-13 14:40:00,52.52,52.56,52.49,52.53,62145.0,43.6718,43.7051,43.6469,43.6801,62145.0
2020-01-13 14:50:00,52.53,52.54,52.51,52.54,49860.0,43.6801,43.6884,43.6635,43.6884,49860.0
2020-01-13 15:00:00,52.54,52.55,52.45,52.46,100740.0,43.6884,43.6967,43.6136,43.6219,100740.0
2020-01-13 15:10:00,52.47,52.49,52.43,52.44,45059.0,43.6302,43.6469,43.597,43.6053,45059.0
2020-01-13 15:20:00,52.44,52.45,52.38,52.39,72456.0,43.6053,43.6136,43.5554,43.5637,72456.0
2020-01-13 15:30:00,52.39,52.44,52.34,52.35,114331.0,43.5637,43.6053,43.5221,43.5304,114331.0
2020-01-13 15:40:00,52.34,52.41,52.33,52.41,159701.0,43.5221,43.5803,43.5138,43.5803,159701.0
2020-01-13 15:50:00,52.39,52.61,52.36,52.57,651079.0,43.5637,43.7466,43.5388,43.7134,651079.0
2020-01-14 09:30:00,52.4,52.54,52.17,52.23,147324.0,43.572,43.6884,43.3808,43.4307,147324.0
2020-01-14 09:40:00,52.25,52.35,52.2,52.3,68466.0,43.4473,43.5304,43.4057,43.4889,68466.0
2020-01-14 09:50:00,52.3,52.33,52.19,52.33,61471.0,43.4889,43.5138,43.3974,43.5138,61471.0
2020-01-14 10:00:00,52.32,52.36,52.24,52.28,76824.0,43.5055,43.5388,43.439,43.4722,76824.0
2020-01-14 10:10:00,52.28,52.32,52.22,52.25,84562.0,43.4722,43.5055,43.4223,43.4473,84562.0
2020-01-14 10:20:00,52.24,52.32,52.19,52.27,49882.0,43.439,43.5055,43.3974,43.4639,49882.0
2020-01-14 10:30:00,52.27,52.32,52.25,52.28,50078.0,43.4639,43.5055,43.4473,43.4722,50078.0
2020-01-14 10:40:00,52.29,52.37,52.29,52.34,38207.0,43.4806,43.5471,43.4806,43.5221,38207.0
2020-01-14 10:50:00,52.35,52.38,52.29,52.35,69971.0,43.5304,43.5554,43.4806,43.5304,69971.0
2020-01-14 11:00:00,52.36,52.42,52.34,52.38,37716.0,43.5388,43.5887,43.5221,43.5554,37716.0
2020-01-14 11:10:00,52.38,52.45,52.38,52.44,29682.0,43.5554,43.6136,43.5554,43.6053,29682.0
2020-01-14 11:20:00,52.45,52.48,52.37,52.44,49691.0,43.6136,43.6385,43.5471,43.6053,49691.0
2020-01-14 11:30:00,52.43,52.47,52.41,52.45,39838.0,43.597,43.6302,43.5803,43.6136,39838.0
2020-01-14 11:40:00,52.46,52.47,52.41,52.41,38650.0,43.6219,43.6302,43.5803,43.5803,38650.0
2020-01-14 11:50:00,52.41,52.43,52.37,52.4,34124.0,43.5803,43.597,43.5471,43.572,34124.0
2020-01-14 12:00:00,52.41,52.47,52.4,52.42,39206.0,43.5803,43.6302,43.572,43.5887,39206.0
2020-01-14 12:10:00,52.43,52.45,52.4,52.45,49292.0,43.597,43.6136,43.572,43.6136,49292.0
2020-01-14 12:20:00,52.45,52.46,52.41,52.44,72213.0,43.6136,43.6219,43.5803,43.6053,72213.0
2020-01-14 12:30:00,52.44,52.48,52.43,52.45,34857.0,43.6053,43.6385,43.597,43.6136,34857.0
2020-01-14 12:40:00,52.44,52.49,52.43,52.48,34249.0,43.6053,43.6469,43.597,43.6385,34249.0
2020-01-14 12:50:00,52.48,52.51,52.46,52.46,35296.0,43.6385,43.6635,43.6219,43.6219,35296.0
2020-01-14 13:00:00,52.47,52.51,52.46,52.49,42236.0,43.6302,43.6635,43.6219,43.6469,42236.0
2020-01-14 13:10:00,52.5,52.57,52.49,52.55,41258.0,43.6552,43.7134,43.6469,43.6967,41258.0
2020-01-14 13:20:00,52.55,52.55,52.5,52.52,32061.0,43.6967,43.6967,43.6552,43.6718,32061.0
2020-01-14 13:30:00,52.52,52.53,52.27,52.46,137926.0,43.6718,43.6801,43.4639,43.6219,137926.0
2020-01-14 13:40:00,52.46,52.48,52.33,52.38,79173.0,43.6219,43.6385,43.5138,43.5554,79173.0
2020-01-14 13:50:00,52.37,52.43,52.36,52.37,35641.0,43.5471,43.597,43.5388,43.5471,35641.0
2020-01-14 14:00:00,52.38,52.39,52.26,52.27,44176.0,43.5554,43.5637,43.4556,43.4639,44176.0
2020-01-14 14:10:00,52.27,52.28,52.2,52.26,34535.0,43.4639,43.4722,43.4057,43.4556,34535.0
2020-01-14 14:20:00,52.26,52.32,52.24,52.3,35814.0,43.4556,43.5055,43.439,43.4889,35814.0
2020-01-14 14:30:00,52.29,52.4,52.28,52.38,46698.0,43.4806,43.572,43.4722,43.5554,46698.0
2020-01-14 14:40:00,52.38,52.39,52.33,52.33,60945.0,43.5554,43.5637,43.5138,43.5138,60945.0
2020-01-14 14:50:00,52.33,52.35,52.29,52.32,71437.0,43.5138,43.5304,43.4806,43.5055,71437.0
2020-01-14 15:00:00,52.32,52.37,52.31,52.33,59073.0,43.5055,43.5471,43.4972,43.5138,59073.0
2020-01-14 15:10:00,52.33,52.35,52.25,52.27,69976.0,43.5138,43.5304,43.4473,43.4639,69976.0
2020-01-14 15:20:00,52.27,52.33,52.23,52.26,64603.0,43.4639,43.5138,43.4307,43.4556,64603.0
2020-01-14 15:30:00,52.25,52.28,52.14,52.18,133016.0,43.4473,43.4722,43.3558,43.3891,133016.0
2020-01-14 15:40:00,52.18,52.21,52.08,52.08,245523.0,43.3891,43.414,43.3059,43.3059,245523.0
2020-01-14 15:50:00,52.07,52.29,52.02,52.16,719680.0,43.2976,43.4806,43.256,43.3725,719680.0
2020-01-15 09:30:00,52.02,52.15,51.84,51.96,135393.0,43.256,43.3641,43.1064,43.2061,135393.0
2020-01-15 09:40:00,51.98,52.05,51.92,52.01,48290.0,43.2228,43.281,43.1729,43.2477,48290.0
2020-01-15 09:50:00,52.01,52.29,51.97,52.27,107916.0,43.2477,43.4806,43.2145,43.4639,107916.0
2020-01-15 10:00:00,52.27,52.28,52.19,52.22,61264.0,43.4639,43.4722,43.3974,43.4223,61264.0
2020-01-15 10:10:00,52.23,52.27,51.99,52.01,53298.0,43.4307,43.4639,43.2311,43.2477,53298.0
2020-01-15 10:20:00,52.02,52.13,51.98,52.07,78852.0,43.256,43.3475,43.2228,43.2976,78852.0
2020-01-15 10:30:00,52.08,52.15,52.03,52.05,59727.0,43.3059,43.3641,43.2644,43.281,59727.0
2020-01-15 10:40:00,52.06,52.07,52.01,52.02,47555.0,43.2893,43.2976,43.2477,43.256,47555.0
2020-01-15 10:50:00,52.02,52.11,52.01,52.11,48085.0,43.256,43.3309,43.2477,43.3309,48085.0
2020-01-15 11:00:00,52.11,52.2,52.06,52.07,45345.0,43.3309,43.4057,43.2893,43.2976,45345.0
2020-01-15 11:10:00,52.07,52.08,51.97,52.01,42523.0,43.2976,43.3059,43.2145,43.2477,42523.0
2020-01-15 11:20:00,52.01,52.05,51.97,52.0,42761.0,43.2477,43.281,43.2145,43.2394,42761.0
2020-01-15 11:30:00,52.0,52.11,51.99,52.09,44201.0,43.2394,43.3309,43.2311,43.3142,44201.0
2020-01-15 11:40:00,52.1,52.31,52.1,52.31,91179.0,43.3226,43.4972,43.3226,43.4972,91179.0
2020-01-15 11:50:00,52.3,52.31,52.1,52.13,42938.0,43.4889,43.4972,43.3226,43.3475,42938.0
2020-01-15 12:00:00,52.13,52.15,52.06,52.1,52822.0,43.3475,43.3641,43.2893,43.3226,52822.0
2020-01-15 12:10:00,52.11,52.12,52.03,52.04,31923.0,43.3309,43.3392,43.2644,43.2727,31923.0
2020-01-15 12:20:00,52.03,52.08,52.0,52.05,52910.0,43.2644,43.3059,43.2394,43.281,52910.0
2020-01-15 12:30:00,52.05,52.11,52.04,52.07,33044.0,43.281,43.3309,43.2727,43.2976,33044.0
2020-01-15 12:40:00,52.08,52.08,51.93,51.93,54249.0,43.3059,43.3059,43.1812,43.1812,54249.0
2020-01-15 12:50:00,51.92,51.95,51.88,51.89,60196.0,43.1729,43.1978,43.1396,43.1479,60196.0
2020-01-15 13:00:00,51.89,51.92,51.85,51.86,28655.0,43.1479,43.1729,43.1147,43.123,28655.0
2020-01-15 13:10:00,51.87,51.94,51.86,51.94,34948.0,43.1313,43.1895,43.123,43.1895,34948.0
2020-01-15 13:20:00,51.94,51.95,51.88,51.93,23665.0,43.1895,43.1978,43.1396,43.1812,23665.0
2020-01-15 13:30:00,51.93,51.94,51.86,51.94,32241.0,43.1812,43.1895,43.123,43.1895,32241.0
2020-01-15 13:40:00,51.94,51.97,51.91,51.96,33493.0,43.1895,43.2145,43.1646,43.2061,33493.0
2020-01-15 13:50:00,51.96,51.97,51.86,51.88,30517.0,43.2061,43.2145,43.123,43.1396,30517.0
2020-01-15 14:00:00,51.88,51.92,51.85,51.91,46129.0,43.1396,43.1729,43.1147,43.1646,46129.0
2020-01-15 14:10:00,51.91,51.98,51.89,51.98,33382.0,43.1646,43.2228,43.1479,43.2228,33382.0
2020-01-15 14:20:00,51.98,52.02,51.97,52.01,25309.0,43.2228,43.256,43.2145,43.2477,25309.0
2020-01-15 14:30:00,52.01,52.03,51.97,52.0,39866.0,43.2477,43.2644,43.2145,43.2394,39866.0
2020-01-15 14:40:00,52.0,52.06,51.99,52.04,38890.0,43.2394,43.2893,43.2311,43.2727,38890.0
2020-01-15 14:50:00,52.05,52.05,51.94,51.95,151571.0,43.281,43.281,43.1895,43.1978,151571.0
2020-01-15 15:00:00,51.96,51.96,51.86,51.87,56757.0,43.2061,43.2061,43.123,43.1313,56757.0
2020-01-15 15:10:00,51.86,51.9,51.82,51.88,66719.0,43.123,43.1563,43.0897,43.1396,66719.0
2020-01-15 15:20:00,51.87,51.88,51.81,51.85,55027.0,43.1313,43.1396,43.0814,43.1147,55027.0
2020-01-15 15:30:00,51.86,51.87,51.8,51.84,116363.0,43.123,43.1313,43.0731,43.1064,116363.0
2020-01-15 15:40:00,51.85,51.87,51.75,51.8,175445.0,43.1147,43.1313,43.0315,43.0731,175445.0
2020-01-15 15:50:00,51.8,51.88,51.74,51.88,567241.0,43.0731,43.1396,43.0232,43.1396,567241.0
2020-01-16 09:30:00,52.23,52.41,52.21,52.38,137972.0,43.4307,43.5803,43.414,43.5554,137972.0
2020-01-16 09:40:00,52.37,52.4,52.22,52.22,77720.0,43.5471,43.572,43.4223,43.4223,77720.0
2020-01-16 09:50:00,52.23,52.25,52.14,52.2,38496.0,43.4307,43.4473,43.3558,43.4057,38496.0
2020-01-16 10:00:00,52.19,52.21,52.06,52.12,68344.0,43.3974,43.414,43.2893,43.3392,68344.0
2020-01-16 10:10:00,52.13,52.17,52.04,52.06,50244.0,43.3475,43.3808,43.2727,43.2893,50244.0
2020-01-16 10:20:00,52.06,52.09,51.98,52.02,126095.0,43.2893,43.3142,43.2228,43.256,126095.0
2020-01-16 10:30:00,51.99,52.08,51.91,52.04,94031.0,43.2311,43.3059,43.1646,43.2727,94031.0
2020-01-16 10:40:00,52.04,52.11,51.97,52.0,45604.0,43.2727,43.3309,43.2145,43.2394,45604.0
2020-01-16 10:50:00,52.0,52.04,51.98,52.01,55879.0,43.2394,43.2727,43.2228,43.2477,55879.0
2020-01-16 11:00:00,52.01,52.03,51.97,52.01,61896.0,43.2477,43.2644,43.2145,43.2477,61896.0
2020-01-16 11:10:00,52.01,52.04,51.97,51.98,43880.0,43.2477,43.2727,43.2145,43.2228,43880.0
2020-01-16 11:20:00,51.99,52.0,51.94,51.98,37801.0,43.2311,43.2394,43.1895,43.2228,37801.0
2020-01-16 11:30:00,51.99,52.05,51.96,52.03,47056.0,43.2311,43.281,43.2061,43.2644,47056.0
2020-01-16 11:40:00,52.04,52.08,52.0,52.05,92045.0,43.2727,43.3059,43.2394,43.281,92045.0
2020-01-16 11:50:00,52.06,52.11,52.04,52.06,48518.0,43.2893,43.3309,43.2727,43.2893,48518.0
2020-01-16 12:00:00,52.05,52.1,52.05,52.06,31938.0,43.281,43.3226,43.281,43.2893,31938.0
2020-01-16 12:10:00,52.06,52.09,52.05,52.06,33756.0,43.2893,43.3142,43.281,43.2893,33756.0
2020-01-16 12:20:00,52.06,52.22,52.05,52.21,51843.0,43.2893,43.4223,43.281,43.414,51843.0
2020-01-16 12:30:00,52.22,52.23,52.16,52.19,35740.0,43.4223,43.4307,43.3725,43.3974,35740.0
2020-01-16 12:40:00,52.2,52.2,52.13,52.16,34196.0,43.4057,43.4057,43.3475,43.3725,34196.0
2020-01-16 12:50:00,52.17,52.21,52.16,52.18,45590.0,43.3808,43.414,43.3725,43.3891,45590.0
2020-01-16 13:00:00,52.18,52.23,52.15,52.22,28722.0,43.3891,43.4307,43.3641,43.4223,28722.0
2020-01-16 13:10:00,52.23,52.24,52.05,52.13,115277.0,43.4307,43.439,43.281,43.3475,115277.0
2020-01-16 13:20:00,52.12,52.15,52.07,52.11,42910.0,43.3392,43.3641,43.2976,43.3309,42910.0
2020-01-16 13:30:00,52.1,52.12,52.07,52.12,42756.0,43.3226,43.3392,43.2976,43.3392,42756.0
2020-01-16 13:40:00,52.11,52.15,52.1,52.13,42283.0,43.3309,43.3641,43.3226,43.3475,42283.0
2020-01-16 13:50:00,52.12,52.13,52.04,52.09,45353.0,43.3392,43.3475,43.2727,43.3142,45353.0
2020-01-16 14:00:00,52.09,52.12,52.05,52.11,24401.0,43.3142,43.3392,43.281,43.3309,24401.0
2020-01-16 14:10:00,52.11,52.15,52.1,52.14,29937.0,43.3309,43.3641,43.3226,43.3558,29937.0
2020-01-16 14:20:00,52.14,52.14,52.09,52.11,35641.0,43.3558,43.3558,43.3142,43.3309,35641.0
2020-01-16 14:30:00,52.11,52.11,52.03,52.04,29592.0,43.3309,43.3309,43.2644,43.2727,29592.0
2020-01-16 14:40:00,52.03,52.05,52.01,52.04,42144.0,43.2644,43.281,43.2477,43.2727,42144.0
2020-01-16 14:50:00,52.04,52.06,52.01,52.02,43572.0,43.2727,43.2893,43.2477,43.256,43572.0
2020-01-16 15:00:00,52.02,52.15,52.0,52.14,77399.0,43.256,43.3641,43.2394,43.3558,77399.0
2020-01-16 15:10:00,52.13,52.14,52.08,52.11,51638.0,43.3475,43.3558,43.3059,43.3309,51638.0
2020-01-16 15:20:00,52.1,52.17,52.09,52.13,59532.0,43.3226,43.3808,43.3142,43.3475,59532.0
2020-01-16 15:30:00,52.14,52.14,52.07,52.08,102617.0,43.3558,43.3558,43.2976,43.3059,102617.0
2020-01-16 15:40:00,52.08,52.16,52.07,52.15,134598.0,43.3059,43.3725,43.2976,43.3641,134598.0
2020-01-16 15:50:00,52.15,52.25,52.15,52.21,417520.0,43.3641,43.4473,43.3641,43.414,417520.0
2020-01-17 09:30:00,52.34,52.39,52.19,52.29,515689.0,43.5221,43.5637,43.3974,43.4806,515689.0
2020-01-17 09:40:00,52.3,52.45,52.28,52.43,76599.0,43.4889,43.6136,43.4722,43.597,76599.0
2020-01-17 09:50:00,52.45,52.45,52.21,52.23,63043.0,43.6136,43.6136,43.414,43.4307,63043.0
2020-01-17 10:00:00,52.22,52.35,52.2,52.35,70675.0,43.4223,43.5304,43.4057,43.5304,70675.0
2020-01-17 10:10:00,52.34,52.39,52.27,52.33,53546.0,43.5221,43.5637,43.4639,43.5138,53546.0
2020-01-17 10:20:00,52.33,52.4,52.32,52.37,31736.0,43.5138,43.572,43.5055,43.5471,31736.0
2020-01-17 10:30:00,52.37,52.41,52.37,52.41,51591.0,43.5471,43.5803,43.5471,43.5803,51591.0
2020-01-17 10:40:00,52.4,52.47,52.38,52.41,82548.0,43.572,43.6302,43.5554,43.5803,82548.0
2020-01-17 10:50:00,52.4,52.49,52.39,52.48,58604.0,43.572,43.6469,43.5637,43.6385,58604.0
2020-01-17 11:00:00,52.49,52.55,52.48,52.55,57290.0,43.6469,43.6967,43.6385,43.6967,57290.0
2020-01-17 11:10:00,52.55,52.57,52.36,52.38,73393.0,43.6967,43.7134,43.5388,43.5554,73393.0
2020-01-17 11:20:00,52.39,52.4,52.3,52.4,56449.0,43.5637,43.572,43.4889,43.572,56449.0
2020-01-17 11:30:00,52.39,52.43,52.37,52.43,36500.0,43.5637,43.597,43.5471,43.597,36500.0
2020-01-17 11:40:00,52.43,52.44,52.35,52.37,69538.0,43.597,43.6053,43.5304,43.5471,69538.0
2020-01-17 11:50:00,52.38,52.42,52.36,52.41,46683.0,43.5554,43.5887,43.5388,43.5803,46683.0
2020-01-17 12:00:00,52.41,52.47,52.4,52.46,23720.0,43.5803,43.6302,43.572,43.6219,23720.0
2020-01-17 12:10:00,52.46,52.48,52.43,52.43,35579.0,43.6219,43.6385,43.597,43.597,35579.0
2020-01-17 12:20:00,52.43,52.43,52.39,52.42,26618.0,43.597,43.597,43.5637,43.5887,26618.0
2020-01-17 12:30:00,52.42,52.44,52.41,52.43,22760.0,43.5887,43.6053,43.5803,43.597,22760.0
2020-01-17 12:40:00,52.43,52.45,52.41,52.43,20254.0,43.597,43.6136,43.5803,43.597,20254.0
2020-01-17 12:50:00,52.44,52.49,52.43,52.47,26363.0,43.6053,43.6469,43.597,43.6302,26363.0
2020-01-17 13:00:00,52.46,52.48,52.44,52.47,26288.0,43.6219,43.6385,43.6053,43.6302,26288.0
2020-01-17 13:10:00,52.47,52.52,52.44,52.51,31677.0,43.6302,43.6718,43.6053,43.6635,31677.0
2020-01-17 13:20:00,52.51,52.51,52.46,52.5,37776.0,43.6635,43.6635,43.6219,43.6552,37776.0
2020-01-17 13:30:00,52.5,52.5,52.48,52.5,23406.0,43.6552,43.6552,43.6385,43.6552,23406.0
2020-01-17 13:40:00,52.49,52.53,52.47,52.47,43199.0,43.6469,43.6801,43.6302,43.6302,43199.0
2020-01-17 13:50:00,52.48,52.51,52.47,52.51,31036.0,43.6385,43.6635,43.6302,43.6635,31036.0
2020-01-17 14:00:00,52.51,52.52,52.48,52.5,31278.0,43.6635,43.6718,43.6385,43.6552,31278.0
2020-01-17 14:10:00,52.5,52.52,52.48,52.5,43524.0,43.6552,43.6718,43.6385,43.6552,43524.0
2020-01-17 14:20:00,52.5,52.51,52.45,52.5,40846.0,43.6552,43.6635,43.6136,43.6552,40846.0
2020-01-17 14:30:00,52.49,52.53,52.49,52.51,44174.0,43.6469,43.6801,43.6469,43.6635,44174.0
2020-01-17 14:40:00,52.52,52.53,52.49,52.52,50175.0,43.6718,43.6801,43.6469,43.6718,50175.0
2020-01-17 14:50:00,52.52,52.55,52.51,52.55,32626.0,43.6718,43.6967,43.6635,43.6967,32626.0
2020-01-17 15:00:00,52.55,52.57,52.54,52.55,150867.0,43.6967,43.7134,43.6884,43.6967,150867.0
2020-01-17 15:10:00,52.56,52.56,52.48,52.52,77357.0,43.7051,43.7051,43.6385,43.6718,77357.0
2020-01-17 15:20:00,52.52,52.64,52.51,52.64,81824.0,43.6718,43.7716,43.6635,43.7716,81824.0
2020-01-17 15:30:00,52.63,52.66,52.61,52.63,250100.0,43.7633,43.7882,43.7466,43.7633,250100.0
2020-01-17 15:40:00,52.63,52.63,52.54,52.58,189837.0,43.7633,43.7633,43.6884,43.7217,189837.0
2020-01-17 15:50:00,52.56,52.65,52.55,52.61,833614.0,43.7051,43.7799,43.6967,43.7466,833614.0
2020-01-21 09:30:00,52.19,52.34,52.08,52.08,152416.0,43.3974,43.5221,43.3059,43.3059,152416.0
2020-01-21 09:40:00,52.09,52.23,52.05,52.19,97706.0,43.3142,43.4307,43.281,43.3974,97706.0
2020-01-21 09:50:00,52.18,52.2,52.06,52.07,77709.0,43.3891,43.4057,43.2893,43.2976,77709.0
2020-01-21 10:00:00,52.06,52.07,52.01,52.03,85488.0,43.2893,43.2976,43.2477,43.2644,85488.0
2020-01-21 10:10:00,52.03,52.04,51.84,51.84,46926.0,43.2644,43.2727,43.1064,43.1064,46926.0
2020-01-21 10:20:00,51.84,51.88,51.77,51.85,50716.0,43.1064,43.1396,43.0482,43.1147,50716.0
2020-01-21 10:30:00,51.86,51.93,51.85,51.88,57686.0,43.123,43.1812,43.1147,43.1396,57686.0
2020-01-21 10:40:00,51.88,51.89,51.83,51.88,25534.0,43.1396,43.1479,43.098,43.1396,25534.0
2020-01-21 10:50:00,51.88,51.88,51.78,51.79,42243.0,43.1396,43.1396,43.0565,43.0648,42243.0
2020-01-21 11:00:00,51.78,51.8,51.72,51.73,53563.0,43.0565,43.0731,43.0066,43.0149,53563.0
2020-01-21 11:10:00,51.73,51.85,51.72,51.84,58654.0,43.0149,43.1147,43.0066,43.1064,58654.0
2020-01-21 11:20:00,51.85,51.88,51.8,51.87,36097.0,43.1147,43.1396,43.0731,43.1313,36097.0
2020-01-21 11:30:00,51.87,52.03,51.86,52.01,31175.0,43.1313,43.2644,43.123,43.2477,31175.0
2020-01-21 11:40:00,52.0,52.12,51.99,52.11,45928.0,43.2394,43.3392,43.2311,43.3309,45928.0
2020-01-21 11:50:00,52.11,52.2,52.1,52.16,36268.0,43.3309,43.4057,43.3226,43.3725,36268.0
2020-01-21 12:00:00,52.16,52.2,52.15,52.2,29466.0,43.3725,43.4057,43.3641,43.4057,29466.0
2020-01-21 12:10:00,52.2,52.2,52.16,52.19,27463.0,43.4057,43.4057,43.3725,43.3974,27463.0
2020-01-21 12:20:00,52.19,52.27,52.18,52.27,28278.0,43.3974,43.4639,43.3891,43.4639,28278.0
2020-01-21 12:30:00,52.26,52.32,52.25,52.27,36731.0,43.4556,43.5055,43.4473,43.4639,36731.0
2020-01-21 12:40:00,52.26,52.28,52.24,52.27,23397.0,43.4556,43.4722,43.439,43.4639,23397.0
2020-01-21 12:50:00,52.27,52.29,52.25,52.28,30973.0,43.4639,43.4806,43.4473,43.4722,30973.0
2020-01-21 13:00:00,52.28,52.29,52.24,52.25,29804.0,43.4722,43.4806,43.439,43.4473,29804.0
2020-01-21 13:10:00,52.25,52.28,52.17,52.18,47569.0,43.4473,43.4722,43.3808,43.3891,47569.0
2020-01-21 13:20:00,52.17,52.2,52.13,52.14,37908.0,43.3808,43.4057,43.3475,43.3558,37908.0
2020-01-21 13:30:00,52.14,52.15,52.06,52.08,41638.0,43.3558,43.3641,43.2893,43.3059,41638.0
2020-01-21 13:40:00,52.08,52.12,52.06,52.09,30091.0,43.3059,43.3392,43.2893,43.3142,30091.0
2020-01-21 13:50:00,52.09,52.11,52.01,52.03,37968.0,43.3142,43.3309,43.2477,43.2644,37968.0
2020-01-21 14:00:00,52.02,52.03,51.99,52.03,35394.0,43.256,43.2644,43.2311,43.2644,35394.0
2020-01-21 14:10:00,52.03,52.12,52.01,52.09,29295.0,43.2644,43.3392,43.2477,43.3142,29295.0
2020-01-21 14:20:00,52.09,52.09,52.0,52.0,34722.0,43.3142,43.3142,43.2394,43.2394,34722.0
2020-01-21 14:30:00,52.01,52.02,51.94,51.98,69033.0,43.2477,43.256,43.1895,43.2228,69033.0
2020-01-21 14:40:00,51.98,52.01,51.95,51.98,49155.0,43.2228,43.2477,43.1978,43.2228,49155.0
2020-01-21 14:50:00,51.98,52.04,51.97,52.03,52991.0,43.2228,43.2727,43.2145,43.2644,52991.0
2020-01-21 15:00:00,52.03,52.11,52.01,52.1,82257.0,43.2644,43.3309,43.2477,43.3226,82257.0
2020-01-21 15:10:00,52.1,52.15,52.07,52.08,52980.0,43.3226,43.3641,43.2976,43.3059,52980.0
2020-01-21 15:20:00,52.08,52.08,51.97,51.98,57907.0,43.3059,43.3059,43.2145,43.2228,57907.0
2020-01-21 15:30:00,51.98,52.04,51.89,51.91,96690.0,43.2228,43.2727,43.1479,43.1646,96690.0
2020-01-21 15:40:00,51.91,51.92,51.83,51.83,106879.0,43.1646,43.1729,43.098,43.098,106879.0
2020-01-21 15:50:00,51.83,51.84,51.69,51.76,518777.0,43.098,43.1064,42.9816,43.0398,518777.0
2020-01-22 09:30:00,52.0,52.04,51.8,51.94,96183.0,43.2394,43.2727,43.0731,43.1895,96183.0
2020-01-22 09:40:00,51.94,52.13,51.92,52.13,79843.0,43.1895,43.3475,43.1729,43.3475,79843.0
2020-01-22 09:50:00,52.13,52.13,51.79,51.81,74898.0,43.3475,43.3475,43.0648,43.0814,74898.0
2020-01-22 10:00:00,51.82,51.84,51.7,51.82,81066.0,43.0897,43.1064,42.99,43.0897,81066.0
2020-01-22 10:10:00,51.82,51.88,51.76,51.87,57949.0,43.0897,43.1396,43.0398,43.1313,57949.0
2020-01-22 10:20:00,51.87,51.92,51.83,51.91,39701.0,43.1313,43.1729,43.098,43.1646,39701.0
2020-01-22 10:30:00,51.91,51.99,51.89,51.99,63523.0,43.1646,43.2311,43.1479,43.2311,63523.0
2020-01-22 10:40:00,51.99,52.01,51.92,51.94,109636.0,43.2311,43.2477,43.1729,43.1895,109636.0
2020-01-22 10:50:00,51.93,51.93,51.8,51.8,56295.0,43.1812,43.1812,43.0731,43.0731,56295.0
2020-01-22 11:00:00,51.8,51.81,51.7,51.74,45394.0,43.0731,43.0814,42.99,43.0232,45394.0
2020-01-22 11:10:00,51.73,51.76,51.67,51.75,62589.0,43.0149,43.0398,42.965,43.0315,62589.0
2020-01-22 11:20:00,51.76,51.85,51.75,51.82,33245.0,43.0398,43.1147,43.0315,43.0897,33245.0
2020-01-22 11:30:00,51.82,51.87,51.81,51.81,26904.0,43.0897,43.1313,43.0814,43.0814,26904.0
2020-01-22 11:40:00,51.82,51.91,51.82,51.88,35392.0,43.0897,43.1646,43.0897,43.1396,35392.0
2020-01-22 11:50:00,51.89,51.93,51.83,51.85,32082.0,43.1479,43.1812,43.098,43.1147,32082.0
2020-01-22 12:00:00,51.85,51.85,51.79,51.84,34701.0,43.1147,43.1147,43.0648,43.1064,34701.0
2020-01-22 12:10:00,51.84,51.85,51.8,51.81,28421.0,43.1064,43.1147,43.0731,43.0814,28421.0
2020-01-22 12:20:00,51.8,51.81,51.73,51.78,34209.0,43.0731,43.0814,43.0149,43.0565,34209.0
2020-01-22 12:30:00,51.78,51.82,51.78,51.79,44511.0,43.0565,43.0897,43.0565,43.0648,44511.0
2020-01-22 12:40:00,51.8,51.84,51.79,51.83,18979.0,43.0731,43.1064,43.0648,43.098,18979.0
2020-01-22 12:50:00,51.83,51.86,51.83,51.83,38700.0,43.098,43.123,43.098,43.098,38700.0
2020-01-22 13:00:00,51.83,51.84,51.75,51.76,34164.0,43.098,43.1064,43.0315,43.0398,34164.0
2020-01-22 13:10:00,51.76,51.81,51.71,51.8,59596.0,43.0398,43.0814,42.9983,43.0731,59596.0
2020-01-22 13:20:00,51.81,51.86,51.8,51.81,28404.0,43.0814,43.123,43.0731,43.0814,28404.0
2020-01-22 13:30:00,51.8,51.8,51.77,51.8,21637.0,43.0731,43.0731,43.0482,43.0731,21637.0
2020-01-22 13:40:00,51.8,51.85,51.78,51.81,33971.0,43.0731,43.1147,43.0565,43.0814,33971.0
2020-01-22 13:50:00,51.8,51.81,51.78,51.79,39439.0,43.0731,43.0814,43.0565,43.0648,39439.0
2020-01-22 14:00:00,51.79,51.81,51.79,51.79,22003.0,43.0648,43.0814,43.0648,43.0648,22003.0
2020-01-22 14:10:00,51.79,51.83,51.79,51.8,25557.0,43.0648,43.098,43.0648,43.0731,25557.0
2020-01-22 14:20:00,51.8,51.82,51.76,51.81,35150.0,43.0731,43.0897,43.0398,43.0814,35150.0
2020-01-22 14:30:00,51.81,51.82,51.78,51.79,50976.0,43.0814,43.0897,43.0565,43.0648,50976.0
2020-01-22 14:40:00,51.79,51.79,51.73,51.73,29192.0,43.0648,43.0648,43.0149,43.0149,29192.0
2020-01-22 14:50:00,51.73,51.74,51.7,51.72,52753.0,43.0149,43.0232,42.99,43.0066,52753.0
2020-01-22 15:00:00,51.71,51.77,51.69,51.76,53409.0,42.9983,43.0482,42.9816,43.0398,53409.0
2020-01-22 15:10:00,51.76,51.79,51.71,51.78,51257.0,43.0398,43.0648,42.9983,43.0565,51257.0
2020-01-22 15:20:00,51.78,51.8,51.75,51.8,60500.0,43.0565,43.0731,43.0315,43.0731,60500.0
2020-01-22 15:30:00,51.8,51.9,51.79,51.87,110638.0,43.0731,43.1563,43.0648,43.1313,110638.0
2020-01-22 15:40:00,51.87,51.92,51.83,51.9,78200.0,43.1313,43.1729,43.098,43.1563,78200.0
2020-01-22 15:50:00,51.91,51.94,51.87,51.91,267323.0,43.1646,43.1895,43.1313,43.1646,267323.0
2020-01-23 09:30:00,51.67,51.78,51.15,51.23,168106.0,42.965,43.0565,42.5326,42.5991,168106.0
2020-01-23 09:40:00,51.24,51.34,51.15,51.2,45145.0,42.6074,42.6906,42.5326,42.5742,45145.0
2020-01-23 09:50:00,51.19,51.2,51.01,51.18,53916.0,42.5659,42.5742,42.4162,42.5576,53916.0
2020-01-23 10:00:00,51.19,51.25,51.13,51.21,77073.0,42.5659,42.6158,42.516,42.5825,77073.0
2020-01-23 10:10:00,51.21,51.28,51.16,51.22,38134.0,42.5825,42.6407,42.5409,42.5908,38134.0
2020-01-23 10:20:00,51.22,51.23,51.14,51.17,41035.0,42.5908,42.5991,42.5243,42.5492,41035.0
2020-01-23 10:30:00,51.18,51.34,51.16,51.33,52669.0,42.5576,42.6906,42.5409,42.6823,52669.0
2020-01-23 10:40:00,51.33,51.41,51.32,51.39,36632.0,42.6823,42.7488,42.674,42.7322,36632.0
2020-01-23 10:50:00,51.4,51.43,51.34,51.35,26987.0,42.7405,42.7654,42.6906,42.6989,26987.0
2020-01-23 11:00:00,51.35,51.38,51.27,51.27,38208.0,42.6989,42.7239,42.6324,42.6324,38208.0
2020-01-23 11:10:00,51.27,51.3,51.2,51.21,45438.0,42.6324,42.6573,42.5742,42.5825,45438.0
2020-01-23 11:20:00,51.2,51.26,51.19,51.2,39823.0,42.5742,42.6241,42.5659,42.5742,39823.0
2020-01-23 11:30:00,51.19,51.29,51.19,51.27,43412.0,42.5659,42.649,42.5659,42.6324,43412.0
2020-01-23 11:40:00,51.27,51.28,51.16,51.17,56172.0,42.6324,42.6407,42.5409,42.5492,56172.0
2020-01-23 11:50:00,51.16,51.31,51.16,51.31,42921.0,42.5409,42.6657,42.5409,42.6657,42921.0
2020-01-23 12:00:00,51.3,51.37,51.29,51.37,36602.0,42.6573,42.7155,42.649,42.7155,36602.0
2020-01-23 12:10:00,51.37,51.41,51.34,51.38,26241.0,42.7155,42.7488,42.6906,42.7239,26241.0
2020-01-23 12:20:00,51.39,51.42,51.38,51.4,10664.0,42.7322,42.7571,42.7239,42.7405,10664.0
2020-01-23 12:30:00,51.41,51.45,51.39,51.44,26349.0,42.7488,42.7821,42.7322,42.7738,26349.0
2020-01-23 12:40:00,51.44,51.5,51.43,51.48,33175.0,42.7738,42.8236,42.7654,42.807,33175.0
2020-01-23 12:50:00,51.48,51.5,51.45,51.47,27471.0,42.807,42.8236,42.7821,42.7987,27471.0
2020-01-23 13:00:00,51.47,51.56,51.46,51.52,51456.0,42.7987,42.8735,42.7904,42.8403,51456.0
2020-01-23 13:10:00,51.51,51.56,51.49,51.55,24020.0,42.832,42.8735,42.8153,42.8652,24020.0
2020-01-23 13:20:00,51.56,51.68,51.54,51.58,34066.0,42.8735,42.9733,42.8569,42.8902,34066.0
2020-01-23 13:30:00,51.58,51.64,51.57,51.63,19297.0,42.8902,42.9401,42.8819,42.9317,19297.0
2020-01-23 13:40:00,51.63,51.72,51.63,51.66,29306.0,42.9317,43.0066,42.9317,42.9567,29306.0
2020-01-23 13:50:00,51.67,51.71,51.66,51.69,37844.0,42.965,42.9983,42.9567,42.9816,37844.0
2020-01-23 14:00:00,51.7,51.78,51.7,51.78,33977.0,42.99,43.0565,42.99,43.0565,33977.0
2020-01-23 14:10:00,51.78,51.79,51.74,51.78,34412.0,43.0565,43.0648,43.0232,43.0565,34412.0
2020-01-23 14:20:00,51.79,51.79,51.74,51.77,18532.0,43.0648,43.0648,43.0232,43.0482,18532.0
2020-01-23 14:30:00,51.77,51.83,51.76,51.83,22435.0,43.0482,43.098,43.0398,43.098,22435.0
2020-01-23 14:40:00,51.83,51.87,51.82,51.86,26591.0,43.098,43.1313,43.0897,43.123,26591.0
2020-01-23 14:50:00,51.86,51.89,51.83,51.85,33282.0,43.123,43.1479,43.098,43.1147,33282.0
2020-01-23 15:00:00,51.86,51.92,51.85,51.92,65274.0,43.123,43.1729,43.1147,43.1729,65274.0
2020-01-23 15:10:00,51.91,51.92,51.87,51.88,48285.0,43.1646,43.1729,43.1313,43.1396,48285.0
2020-01-23 15:20:00,51.88,51.95,51.86,51.91,60986.0,43.1396,43.1978,43.123,43.1646,60986.0
2020-01-23 15:30:00,51.91,51.96,51.84,51.85,66404.0,43.1646,43.2061,43.1064,43.1147,66404.0
2020-01-23 15:40:00,51.85,51.89,51.8,51.81,69630.0,43.1147,43.1479,43.0731,43.0814,69630.0
2020-01-23 15:50:00,51.8,51.9,51.78,51.81,389357.0,43.0731,43.1563,43.0565,43.0814,389357.0
2020-01-24 09:30:00,51.9,51.9,51.59,51.67,52164.0,43.1563,43.1563,42.8985,42.965,52164.0
2020-01-24 09:40:00,51.67,51.76,51.53,51.59,28699.0,42.965,43.0398,42.8486,42.8985,28699.0
2020-01-24 09:50:00,51.59,51.66,51.5,51.65,41958.0,42.8985,42.9567,42.8236,42.9484,41958.0
2020-01-24 10:00:00,51.64,51.64,51.52,51.55,39448.0,42.9401,42.9401,42.8403,42.8652,39448.0
2020-01-24 10:10:00,51.56,51.61,51.52,51.54,40468.0,42.8735,42.9151,42.8403,42.8569,40468.0
2020-01-24 10:20:00,51.54,51.55,51.39,51.39,41840.0,42.8569,42.8652,42.7322,42.7322,41840.0
2020-01-24 10:30:00,51.37,51.5,51.37,51.49,100910.0,42.7155,42.8236,42.7155,42.8153,100910.0
2020-01-24 10:40:00,51.49,51.51,51.4,51.41,51151.0,42.8153,42.832,42.7405,42.7488,51151.0
2020-01-24 10:50:00,51.41,51.5,51.41,51.45,29038.0,42.7488,42.8236,42.7488,42.7821,29038.0
2020-01-24 11:00:00,51.46,51.53,51.42,51.53,45919.0,42.7904,42.8486,42.7571,42.8486,45919.0
2020-01-24 11:10:00,51.53,51.53,51.36,51.39,43171.0,42.8486,42.8486,42.7072,42.7322,43171.0
2020-01-24 11:20:00,51.38,51.43,51.34,51.37,38860.0,42.7239,42.7654,42.6906,42.7155,38860.0
2020-01-24 11:30:00,51.35,51.39,51.29,51.39,32307.0,42.6989,42.7322,42.649,42.7322,32307.0
2020-01-24 11:40:00,51.38,51.39,51.26,51.32,37522.0,42.7239,42.7322,42.6241,42.674,37522.0
2020-01-24 11:50:00,51.3,51.33,51.24,51.25,43375.0,42.6573,42.6823,42.6074,42.6158,43375.0
2020-01-24 12:00:00,51.25,51.26,51.16,51.17,29212.0,42.6158,42.6241,42.5409,42.5492,29212.0
2020-01-24 12:10:00,51.17,51.19,51.08,51.11,66513.0,42.5492,42.5659,42.4744,42.4993,66513.0
2020-01-24 12:20:00,51.11,51.22,51.1,51.21,47108.0,42.4993,42.5908,42.491,42.5825,47108.0
2020-01-24 12:30:00,51.22,51.31,51.21,51.29,27989.0,42.5908,42.6657,42.5825,42.649,27989.0
2020-01-24 12:40:00,51.29,51.39,51.29,51.35,40786.0,42.649,42.7322,42.649,42.6989,40786.0
2020-01-24 12:50:00,51.33,51.35,51.27,51.35,18223.0,42.6823,42.6989,42.6324,42.6989,18223.0
2020-01-24 13:00:00,51.35,51.35,51.22,51.29,25591.0,42.6989,42.6989,42.5908,42.649,25591.0
2020-01-24 13:10:00,51.28,51.29,51.2,51.21,31081.0,42.6407,42.649,42.5742,42.5825,31081.0
2020-01-24 13:20:00,51.21,51.21,51.11,51.12,155281.0,42.5825,42.5825,42.4993,42.5077,155281.0
2020-01-24 13:30:00,51.11,51.12,51.0,51.05,158329.0,42.4993,42.5077,42.4079,42.4495,158329.0
2020-01-24 13:40:00,51.05,51.05,50.91,50.91,61412.0,42.4495,42.4495,42.333,42.333,61412.0
2020-01-24 13:50:00,50.92,50.98,50.9,50.96,45832.0,42.3414,42.3913,42.3247,42.3746,45832.0
2020-01-24 14:00:00,50.95,50.97,50.87,50.92,45496.0,42.3663,42.3829,42.2998,42.3414,45496.0
2020-01-24 14:10:00,50.92,50.94,50.81,50.81,50038.0,42.3414,42.358,42.2499,42.2499,50038.0
2020-01-24 14:20:00,50.81,50.85,50.75,50.8,75115.0,42.2499,42.2832,42.2,42.2416,75115.0
2020-01-24 14:30:00,50.8,50.87,50.74,50.79,60763.0,42.2416,42.2998,42.1917,42.2333,60763.0
2020-01-24 14:40:00,50.8,50.81,50.69,50.77,66528.0,42.2416,42.2499,42.1501,42.2166,66528.0
2020-01-24 14:50:00,50.77,50.94,50.76,50.94,45703.0,42.2166,42.358,42.2083,42.358,45703.0
2020-01-24 15:00:00,50.94,51.07,50.91,51.01,69460.0,42.358,42.4661,42.333,42.4162,69460.0
2020-01-24 15:10:00,51.01,51.1,51.0,51.09,45676.0,42.4162,42.491,42.4079,42.4827,45676.0
2020-01-24 15:20:00,51.08,51.22,51.07,51.17,78962.0,42.4744,42.5908,42.4661,42.5492,78962.0
2020-01-24 15:30:00,51.17,51.17,51.01,51.04,130152.0,42.5492,42.5492,42.4162,42.4411,130152.0
2020-01-24 15:40:00,51.04,51.11,50.92,51.11,95963.0,42.4411,42.4993,42.3414,42.4993,95963.0
2020-01-24 15:50:00,51.1,51.29,51.06,51.26,461509.0,42.491,42.649,42.4578,42.6241,461509.0
2020-01-27 09:30:00,50.09,50.24,50.01,50.03,310352.0,41.6512,41.7759,41.5847,41.6013,310352.0
2020-01-27 09:40:00,50.03,50.23,49.92,50.19,183572.0,41.6013,41.7676,41.5098,41.7343,183572.0
2020-01-27 09:50:00,50.2,50.28,50.14,50.23,167018.0,41.7427,41.8092,41.6928,41.7676,167018.0
2020-01-27 10:00:00,50.23,50.25,50.07,50.16,127477.0,41.7676,41.7842,41.6346,41.7094,127477.0
2020-01-27 10:10:00,50.18,50.34,50.13,50.22,133299.0,41.726,41.8591,41.6845,41.7593,133299.0
2020-01-27 10:20:00,50.22,50.39,50.17,50.37,123825.0,41.7593,41.9007,41.7177,41.884,123825.0
2020-01-27 10:30:00,50.37,50.38,50.18,50.23,73131.0,41.884,41.8923,41.726,41.7676,73131.0
2020-01-27 10:40:00,50.22,50.22,50.04,50.07,110129.0,41.7593,41.7593,41.6096,41.6346,110129.0
2020-01-27 10:50:00,50.07,50.15,49.99,50.14,159837.0,41.6346,41.7011,41.568,41.6928,159837.0
2020-01-27 11:00:00,50.14,50.2,50.1,50.12,74421.0,41.6928,41.7427,41.6595,41.6761,74421.0
2020-01-27 11:10:00,50.12,50.14,50.08,50.09,89311.0,41.6761,41.6928,41.6429,41.6512,89311.0
2020-01-27 11:20:00,50.1,50.26,50.08,50.23,93475.0,41.6595,41.7926,41.6429,41.7676,93475.0
2020-01-27 11:30:00,50.23,50.25,50.04,50.17,86244.0,41.7676,41.7842,41.6096,41.7177,86244.0
2020-01-27 11:40:00,50.17,50.17,50.1,50.11,56279.0,41.7177,41.7177,41.6595,41.6678,56279.0
2020-01-27 11:50:00,50.11,50.17,50.09,50.12,71536.0,41.6678,41.7177,41.6512,41.6761,71536.0
2020-01-27 12:00:00,50.12,50.27,50.09,50.27,67853.0,41.6761,41.8009,41.6512,41.8009,67853.0
2020-01-27 12:10:00,50.27,50.32,50.21,50.3,146827.0,41.8009,41.8424,41.751,41.8258,146827.0
2020-01-27 12:20:00,50.31,50.36,50.28,50.31,45033.0,41.8341,41.8757,41.8092,41.8341,45033.0
2020-01-27 12:30:00,50.31,50.35,50.28,50.34,50274.0,41.8341,41.8674,41.8092,41.8591,50274.0
2020-01-27 12:40:00,50.33,50.38,50.3,50.3,43852.0,41.8508,41.8923,41.8258,41.8258,43852.0
2020-01-27 12:50:00,50.3,50.32,50.26,50.31,69909.0,41.8258,41.8424,41.7926,41.8341,69909.0
2020-01-27 13:00:00,50.31,50.41,50.3,50.33,43387.0,41.8341,41.9173,41.8258,41.8508,43387.0
2020-01-27 13:10:00,50.33,50.35,50.28,50.31,82803.0,41.8508,41.8674,41.8092,41.8341,82803.0
2020-01-27 13:20:00,50.3,50.36,50.28,50.34,41748.0,41.8258,41.8757,41.8092,41.8591,41748.0
2020-01-27 13:30:00,50.34,50.39,50.32,50.33,46205.0,41.8591,41.9007,41.8424,41.8508,46205.0
2020-01-27 13:40:00,50.32,50.34,50.27,50.28,56193.0,41.8424,41.8591,41.8009,41.8092,56193.0
2020-01-27 13:50:00,50.28,50.28,50.18,50.21,70901.0,41.8092,41.8092,41.726,41.751,70901.0
2020-01-27 14:00:00,50.21,50.25,50.16,50.21,59447.0,41.751,41.7842,41.7094,41.751,59447.0
2020-01-27 14:10:00,50.21,50.3,50.2,50.28,40787.0,41.751,41.8258,41.7427,41.8092,40787.0
2020-01-27 14:20:00,50.28,50.28,50.2,50.26,34848.0,41.8092,41.8092,41.7427,41.7926,34848.0
2020-01-27 14:30:00,50.26,50.29,50.23,50.28,52981.0,41.7926,41.8175,41.7676,41.8092,52981.0
2020-01-27 14:40:00,50.28,50.3,50.19,50.2,57598.0,41.8092,41.8258,41.7343,41.7427,57598.0
2020-01-27 14:50:00,50.2,50.24,50.18,50.23,84062.0,41.7427,41.7759,41.726,41.7676,84062.0
2020-01-27 15:00:00,50.23,50.27,50.19,50.24,82160.0,41.7676,41.8009,41.7343,41.7759,82160.0
2020-01-27 15:10:00,50.24,50.27,50.15,50.25,87190.0,41.7759,41.8009,41.7011,41.7842,87190.0
2020-01-27 15:20:00,50.25,50.29,50.22,50.26,77683.0,41.7842,41.8175,41.7593,41.7926,77683.0
2020-01-27 15:30:00,50.25,50.26,50.14,50.25,155387.0,41.7842,41.7926,41.6928,41.7842,155387.0
2020-01-27 15:40:00,50.25,50.26,50.14,50.16,153316.0,41.7842,41.7926,41.6928,41.7094,153316.0
2020-01-27 15:50:00,50.16,50.19,50.09,50.09,647425.0,41.7094,41.7343,41.6512,41.6512,647425.0
2020-01-28 09:30:00,50.35,50.52,50.28,50.39,107055.0,41.8674,42.0087,41.8092,41.9007,107055.0
2020-01-28 09:40:00,50.37,50.38,50.2,50.27,33655.0,41.884,41.8923,41.7427,41.8009,33655.0
2020-01-28 09:50:00,50.27,50.4,50.26,50.39,49223.0,41.8009,41.909,41.7926,41.9007,49223.0
2020-01-28 10:00:00,50.39,50.6,50.39,50.56,105413.0,41.9007,42.0753,41.9007,42.042,105413.0
2020-01-28 10:10:00,50.58,50.69,50.57,50.66,39806.0,42.0586,42.1501,42.0503,42.1252,39806.0
2020-01-28 10:20:00,50.67,50.87,50.67,50.82,85221.0,42.1335,42.2998,42.1335,42.2582,85221.0
2020-01-28 10:30:00,50.83,50.9,50.78,50.85,32816.0,42.2665,42.3247,42.2249,42.2832,32816.0
2020-01-28 10:40:00,50.86,50.93,50.79,50.8,38365.0,42.2915,42.3497,42.2333,42.2416,38365.0
2020-01-28 10:50:00,50.8,50.87,50.8,50.85,35911.0,42.2416,42.2998,42.2416,42.2832,35911.0
2020-01-28 11:00:00,50.85,50.89,50.7,50.7,40160.0,42.2832,42.3164,42.1584,42.1584,40160.0
2020-01-28 11:10:00,50.71,50.78,50.67,50.73,41322.0,42.1667,42.2249,42.1335,42.1834,41322.0
2020-01-28 11:20:00,50.72,50.77,50.69,50.73,52285.0,42.1751,42.2166,42.1501,42.1834,52285.0
2020-01-28 11:30:00,50.72,50.75,50.69,50.75,31417.0,42.1751,42.2,42.1501,42.2,31417.0
2020-01-28 11:40:00,50.74,50.76,50.65,50.7,31633.0,42.1917,42.2083,42.1168,42.1584,31633.0
2020-01-28 11:50:00,50.69,50.83,50.69,50.83,30461.0,42.1501,42.2665,42.1501,42.2665,30461.0
2020-01-28 12:00:00,50.82,50.84,50.77,50.79,26939.0,42.2582,42.2748,42.2166,42.2333,26939.0
2020-01-28 12:10:00,50.79,50.82,50.77,50.8,24780.0,42.2333,42.2582,42.2166,42.2416,24780.0
2020-01-28 12:20:00,50.81,50.85,50.8,50.83,42237.0,42.2499,42.2832,42.2416,42.2665,42237.0
2020-01-28 12:30:00,50.83,50.83,50.75,50.76,19856.0,42.2665,42.2665,42.2,42.2083,19856.0
2020-01-28 12:40:00,50.77,50.85,50.74,50.84,22300.0,42.2166,42.2832,42.1917,42.2748,22300.0
2020-01-28 12:50:00,50.84,50.87,50.83,50.85,28158.0,42.2748,42.2998,42.2665,42.2832,28158.0
2020-01-28 13:00:00,50.84,50.84,50.75,50.77,25513.0,42.2748,42.2748,42.2,42.2166,25513.0
2020-01-28 13:10:00,50.76,50.82,50.76,50.8,24677.0,42.2083,42.2582,42.2083,42.2416,24677.0
2020-01-28 13:20:00,50.8,50.82,50.77,50.82,28683.0,42.2416,42.2582,42.2166,42.2582,28683.0
2020-01-28 13:30:00,50.82,50.82,50.72,50.75,28705.0,42.2582,42.2582,42.1751,42.2,28705.0
2020-01-28 13:40:00,50.75,50.77,50.72,50.77,23864.0,42.2,42.2166,42.1751,42.2166,23864.0
2020-01-28 13:50:00,50.77,50.82,50.75,50.81,23096.0,42.2166,42.2582,42.2,42.2499,23096.0
2020-01-28 14:00:00,50.82,50.85,50.81,50.84,30932.0,42.2582,42.2832,42.2499,42.2748,30932.0
2020-01-28 14:10:00,50.85,50.94,50.85,50.91,41644.0,42.2832,42.358,42.2832,42.333,41644.0
2020-01-28 14:20:00,50.9,50.91,50.87,50.88,31240.0,42.3247,42.333,42.2998,42.3081,31240.0
2020-01-28 14:30:00,50.87,50.94,50.86,50.89,52711.0,42.2998,42.358,42.2915,42.3164,52711.0
2020-01-28 14:40:00,50.89,50.96,50.89,50.9,48147.0,42.3164,42.3746,42.3164,42.3247,48147.0
2020-01-28 14:50:00,50.89,50.92,50.8,50.8,59561.0,42.3164,42.3414,42.2416,42.2416,59561.0
2020-01-28 15:00:00,50.8,50.82,50.72,50.72,77261.0,42.2416,42.2582,42.1751,42.1751,77261.0
2020-01-28 15:10:00,50.73,50.75,50.66,50.71,48864.0,42.1834,42.2,42.1252,42.1667,48864.0
2020-01-28 15:20:00,50.71,50.79,50.71,50.78,51797.0,42.1667,42.2333,42.1667,42.2249,51797.0
2020-01-28 15:30:00,50.78,50.79,50.67,50.68,68374.0,42.2249,42.2333,42.1335,42.1418,68374.0
2020-01-28 15:40:00,50.68,50.72,50.66,50.7,99451.0,42.1418,42.1751,42.1252,42.1584,99451.0
2020-01-28 15:50:00,50.71,50.71,50.54,50.55,394946.0,42.1667,42.1667,42.0254,42.0337,394946.0
2020-01-29 09:30:00,50.78,50.88,50.7,50.88,107522.0,42.2249,42.3081,42.1584,42.3081,107522.0
2020-01-29 09:40:00,50.9,51.0,50.85,50.92,42343.0,42.3247,42.4079,42.2832,42.3414,42343.0
2020-01-29 09:50:00,50.92,51.0,50.82,50.83,81027.0,42.3414,42.4079,42.2582,42.2665,81027.0
2020-01-29 10:00:00,50.84,50.84,50.7,50.74,137776.0,42.2748,42.2748,42.1584,42.1917,137776.0
2020-01-29 10:10:00,50.75,50.84,50.71,50.82,49514.0,42.2,42.2748,42.1667,42.2582,49514.0
2020-01-29 10:20:00,50.83,50.94,50.82,50.9,59816.0,42.2665,42.358,42.2582,42.3247,59816.0
2020-01-29 10:30:00,50.9,50.98,50.85,50.94,59339.0,42.3247,42.3913,42.2832,42.358,59339.0
2020-01-29 10:40:00,50.94,50.95,50.87,50.92,49368.0,42.358,42.3663,42.2998,42.3414,49368.0
2020-01-29 10:50:00,50.92,50.99,50.92,50.99,34108.0,42.3414,42.3996,42.3414,42.3996,34108.0
2020-01-29 11:00:00,51.0,51.02,50.94,50.97,38283.0,42.4079,42.4245,42.358,42.3829,38283.0
2020-01-29 11:10:00,50.97,50.98,50.88,50.88,32495.0,42.3829,42.3913,42.3081,42.3081,32495.0
2020-01-29 11:20:00,50.88,50.96,50.84,50.9,49196.0,42.3081,42.3746,42.2748,42.3247,49196.0
2020-01-29 11:30:00,50.9,50.92,50.85,50.9,65742.0,42.3247,42.3414,42.2832,42.3247,65742.0
2020-01-29 11:40:00,50.91,50.99,50.89,50.93,43358.0,42.333,42.3996,42.3164,42.3497,43358.0
2020-01-29 11:50:00,50.93,50.96,50.91,50.95,44211.0,42.3497,42.3746,42.333,42.3663,44211.0
2020-01-29 12:00:00,50.94,50.95,50.87,50.89,49845.0,42.358,42.3663,42.2998,42.3164,49845.0
2020-01-29 12:10:00,50.89,50.9,50.82,50.85,97594.0,42.3164,42.3247,42.2582,42.2832,97594.0
2020-01-29 12:20:00,50.85,50.86,50.83,50.85,47737.0,42.2832,42.2915,42.2665,42.2832,47737.0
2020-01-29 12:30:00,50.85,50.87,50.84,50.85,46062.0,42.2832,42.2998,42.2748,42.2832,46062.0
2020-01-29 12:40:00,50.85,50.86,50.83,50.84,28081.0,42.2832,42.2915,42.2665,42.2748,28081.0
2020-01-29 12:50:00,50.84,50.89,50.83,50.85,26783.0,42.2748,42.3164,42.2665,42.2832,26783.0
2020-01-29 13:00:00,50.86,50.86,50.83,50.85,47528.0,42.2915,42.2915,42.2665,42.2832,47528.0
2020-01-29 13:10:00,50.85,50.9,50.84,50.87,23277.0,42.2832,42.3247,42.2748,42.2998,23277.0
2020-01-29 13:20:00,50.87,50.9,50.87,50.9,29670.0,42.2998,42.3247,42.2998,42.3247,29670.0
2020-01-29 13:30:00,50.89,50.93,50.88,50.91,23956.0,42.3164,42.3497,42.3081,42.333,23956.0
2020-01-29 13:40:00,50.91,50.91,50.84,50.85,25876.0,42.333,42.333,42.2748,42.2832,25876.0
2020-01-29 13:50:00,50.84,50.87,50.8,50.86,50195.0,42.2748,42.2998,42.2416,42.2915,50195.0
2020-01-29 14:00:00,50.91,50.92,50.82,50.88,35524.0,42.333,42.3414,42.2582,42.3081,35524.0
2020-01-29 14:10:00,50.88,50.92,50.87,50.89,48029.0,42.3081,42.3414,42.2998,42.3164,48029.0
2020-01-29 14:20:00,50.9,50.92,50.83,50.86,37641.0,42.3247,42.3414,42.2665,42.2915,37641.0
2020-01-29 14:30:00,50.86,50.86,50.79,50.82,35318.0,42.2915,42.2915,42.2333,42.2582,35318.0
2020-01-29 14:40:00,50.82,50.83,50.72,50.73,46480.0,42.2582,42.2665,42.1751,42.1834,46480.0
2020-01-29 14:50:00,50.72,50.73,50.65,50.65,53510.0,42.1751,42.1834,42.1168,42.1168,53510.0
2020-01-29 15:00:00,50.66,50.68,50.57,50.63,58741.0,42.1252,42.1418,42.0503,42.1002,58741.0
2020-01-29 15:10:00,50.62,50.63,50.52,50.55,94063.0,42.0919,42.1002,42.0087,42.0337,94063.0
2020-01-29 15:20:00,50.54,50.59,50.46,50.56,87664.0,42.0254,42.067,41.9589,42.042,87664.0
2020-01-29 15:30:00,50.56,50.62,50.53,50.59,55961.0,42.042,42.0919,42.0171,42.067,55961.0
2020-01-29 15:40:00,50.58,50.59,50.52,50.55,87769.0,42.0586,42.067,42.0087,42.0337,87769.0
2020-01-29 15:50:00,50.55,50.56,50.47,50.49,181995.0,42.0337,42.042,41.9672,41.9838,181995.0
2020-01-30 09:30:00,50.0,50.43,49.92,50.4,94569.0,41.5764,41.9339,41.5098,41.909,94569.0
2020-01-30 09:40:00,50.41,50.48,50.32,50.41,39164.0,41.9173,41.9755,41.8424,41.9173,39164.0
2020-01-30 09:50:00,50.4,50.43,50.29,50.38,40413.0,41.909,41.9339,41.8175,41.8923,40413.0
2020-01-30 10:00:00,50.39,50.43,50.33,50.41,46257.0,41.9007,41.9339,41.8508,41.9173,46257.0
2020-01-30 10:10:00,50.4,50.44,50.31,50.35,40502.0,41.909,41.9422,41.8341,41.8674,40502.0
2020-01-30 10:20:00,50.33,50.39,50.29,50.37,31737.0,41.8508,41.9007,41.8175,41.884,31737.0
2020-01-30 10:30:00,50.36,50.38,50.17,50.18,47783.0,41.8757,41.8923,41.7177,41.726,47783.0
2020-01-30 10:40:00,50.16,50.18,50.09,50.14,75979.0,41.7094,41.726,41.6512,41.6928,75979.0
2020-01-30 10:50:00,50.14,50.15,49.99,50.1,61545.0,41.6928,41.7011,41.568,41.6595,61545.0
2020-01-30 11:00:00,50.11,50.26,50.1,50.2,59616.0,41.6678,41.7926,41.6595,41.7427,59616.0
2020-01-30 11:10:00,50.2,50.32,50.2,50.31,43272.0,41.7427,41.8424,41.7427,41.8341,43272.0
2020-01-30 11:20:00,50.31,50.42,50.29,50.4,44119.0,41.8341,41.9256,41.8175,41.909,44119.0
2020-01-30 11:30:00,50.41,50.43,50.32,50.38,98990.0,41.9173,41.9339,41.8424,41.8923,98990.0
2020-01-30 11:40:00,50.37,50.53,50.37,50.53,78864.0,41.884,42.0171,41.884,42.0171,78864.0
2020-01-30 11:50:00,50.53,50.63,50.53,50.57,73362.0,42.0171,42.1002,42.0171,42.0503,73362.0
2020-01-30 12:00:00,50.57,50.61,50.52,50.53,36101.0,42.0503,42.0836,42.0087,42.0171,36101.0
2020-01-30 12:10:00,50.53,50.55,50.5,50.53,83075.0,42.0171,42.0337,41.9921,42.0171,83075.0
2020-01-30 12:20:00,50.53,50.56,50.42,50.43,73629.0,42.0171,42.042,41.9256,41.9339,73629.0
2020-01-30 12:30:00,50.43,50.49,50.35,50.38,46318.0,41.9339,41.9838,41.8674,41.8923,46318.0
2020-01-30 12:40:00,50.37,50.41,50.35,50.38,39438.0,41.884,41.9173,41.8674,41.8923,39438.0
2020-01-30 12:50:00,50.39,50.48,50.37,50.41,32213.0,41.9007,41.9755,41.884,41.9173,32213.0
2020-01-30 13:00:00,50.42,50.5,50.4,50.42,63400.0,41.9256,41.9921,41.909,41.9256,63400.0
2020-01-30 13:10:00,50.42,50.46,50.38,50.38,33718.0,41.9256,41.9589,41.8923,41.8923,33718.0
2020-01-30 13:20:00,50.38,50.45,50.37,50.44,40853.0,41.8923,41.9505,41.884,41.9422,40853.0
2020-01-30 13:30:00,50.43,50.54,50.4,50.54,83709.0,41.9339,42.0254,41.909,42.0254,83709.0
2020-01-30 13:40:00,50.53,50.56,50.49,50.5,60287.0,42.0171,42.042,41.9838,41.9921,60287.0
2020-01-30 13:50:00,50.49,50.51,50.45,50.49,63239.0,41.9838,42.0004,41.9505,41.9838,63239.0
2020-01-30 14:00:00,50.49,50.55,50.48,50.55,52003.0,41.9838,42.0337,41.9755,42.0337,52003.0
2020-01-30 14:10:00,50.53,50.6,50.53,50.6,52507.0,42.0171,42.0753,42.0171,42.0753,52507.0
2020-01-30 14:20:00,50.59,50.61,50.56,50.58,44455.0,42.067,42.0836,42.042,42.0586,44455.0
2020-01-30 14:30:00,50.58,50.59,50.47,50.53,54169.0,42.0586,42.067,41.9672,42.0171,54169.0
2020-01-30 14:40:00,50.53,50.78,50.52,50.72,123241.0,42.0171,42.2249,42.0087,42.1751,123241.0
2020-01-30 14:50:00,50.72,50.87,50.63,50.81,136562.0,42.1751,42.2998,42.1002,42.2499,136562.0
2020-01-30 15:00:00,50.81,50.95,50.81,50.83,93421.0,42.2499,42.3663,42.2499,42.2665,93421.0
2020-01-30 15:10:00,50.83,50.89,50.77,50.87,68423.0,42.2665,42.3164,42.2166,42.2998,68423.0
2020-01-30 15:20:00,50.86,50.95,50.86,50.91,74285.0,42.2915,42.3663,42.2915,42.333,74285.0
2020-01-30 15:30:00,50.91,50.97,50.89,50.97,102361.0,42.333,42.3829,42.3164,42.3829,102361.0
2020-01-30 15:40:00,50.96,51.16,50.94,51.13,169373.0,42.3746,42.5409,42.358,42.516,169373.0
2020-01-30 15:50:00,51.14,51.29,51.11,51.28,549770.0,42.5243,42.649,42.4993,42.6407,549770.0
2020-01-31 09:30:00,50.63,50.66,50.26,50.57,237987.0,42.1002,42.1252,41.7926,42.0503,237987.0
2020-01-31 09:40:00,50.57,50.62,50.48,50.51,136955.0,42.0503,42.0919,41.9755,42.0004,136955.0
2020-01-31 09:50:00,50.53,50.56,50.45,50.52,77299.0,42.0171,42.042,41.9505,42.0087,77299.0
2020-01-31 10:00:00,50.52,50.53,50.38,50.44,89565.0,42.0087,42.0171,41.8923,41.9422,89565.0
2020-01-31 10:10:00,50.44,50.55,50.35,50.44,76980.0,41.9422,42.0337,41.8674,41.9422,76980.0
2020-01-31 10:20:00,50.43,50.52,50.36,50.36,46809.0,41.9339,42.0087,41.8757,41.8757,46809.0
2020-01-31 10:30:00,50.35,50.4,50.27,50.28,95748.0,41.8674,41.909,41.8009,41.8092,95748.0
2020-01-31 10:40:00,50.28,50.32,50.12,50.12,105240.0,41.8092,41.8424,41.6761,41.6761,105240.0
2020-01-31 10:50:00,50.12,50.12,49.98,50.07,139015.0,41.6761,41.6761,41.5597,41.6346,139015.0
2020-01-31 11:00:00,50.07,50.11,50.01,50.02,71476.0,41.6346,41.6678,41.5847,41.593,71476.0
2020-01-31 11:10:00,50.02,50.11,49.89,50.06,138870.0,41.593,41.6678,41.4849,41.6262,138870.0
2020-01-31 11:20:00,50.04,50.04,49.86,49.87,85556.0,41.6096,41.6096,41.4599,41.4683,85556.0
2020-01-31 11:30:00,49.87,49.96,49.79,49.85,81740.0,41.4683,41.5431,41.4017,41.4516,81740.0
2020-01-31 11:40:00,49.85,50.05,49.84,50.02,77171.0,41.4516,41.6179,41.4433,41.593,77171.0
2020-01-31 11:50:00,50.01,50.09,49.96,50.08,52202.0,41.5847,41.6512,41.5431,41.6429,52202.0
2020-01-31 12:00:00,50.09,50.14,50.02,50.03,82022.0,41.6512,41.6928,41.593,41.6013,82022.0
2020-01-31 12:10:00,50.04,50.06,49.99,50.04,72482.0,41.6096,41.6262,41.568,41.6096,72482.0
2020-01-31 12:20:00,50.04,50.06,50.0,50.04,56284.0,41.6096,41.6262,41.5764,41.6096,56284.0
2020-01-31 12:30:00,50.04,50.04,49.8,49.8,99724.0,41.6096,41.6096,41.41,41.41,99724.0
2020-01-31 12:40:00,49.79,49.88,49.74,49.74,93622.0,41.4017,41.4766,41.3602,41.3602,93622.0
2020-01-31 12:50:00,49.73,49.83,49.67,49.76,67164.0,41.3518,41.435,41.302,41.3768,67164.0
2020-01-31 13:00:00,49.75,49.87,49.74,49.76,50472.0,41.3685,41.4683,41.3602,41.3768,50472.0
2020-01-31 13:10:00,49.77,49.78,49.7,49.71,59110.0,41.3851,41.3934,41.3269,41.3352,59110.0
2020-01-31 13:20:00,49.7,49.79,49.68,49.75,42363.0,41.3269,41.4017,41.3103,41.3685,42363.0
2020-01-31 13:30:00,49.73,49.76,49.64,49.66,55984.0,41.3518,41.3768,41.277,41.2936,55984.0
2020-01-31 13:40:00,49.66,49.7,49.58,49.62,66783.0,41.2936,41.3269,41.2271,41.2604,66783.0
2020-01-31 13:50:00,49.62,49.74,49.57,49.73,58474.0,41.2604,41.3602,41.2188,41.3518,58474.0
2020-01-31 14:00:00,49.74,49.87,49.73,49.84,92093.0,41.3602,41.4683,41.3518,41.4433,92093.0
2020-01-31 14:10:00,49.85,49.87,49.73,49.77,74392.0,41.4516,41.4683,41.3518,41.3851,74392.0
2020-01-31 14:20:00,49.77,49.77,49.64,49.7,72959.0,41.3851,41.3851,41.277,41.3269,72959.0
2020-01-31 14:30:00,49.69,49.82,49.66,49.77,80045.0,41.3186,41.4267,41.2936,41.3851,80045.0
2020-01-31 14:40:00,49.77,49.79,49.65,49.69,76860.0,41.3851,41.4017,41.2853,41.3186,76860.0
2020-01-31 14:50:00,49.69,49.74,49.64,49.7,58157.0,41.3186,41.3602,41.277,41.3269,58157.0
2020-01-31 15:00:00,49.7,49.72,49.59,49.63,84280.0,41.3269,41.3435,41.2354,41.2687,84280.0
2020-01-31 15:10:00,49.63,49.64,49.49,49.59,88429.0,41.2687,41.277,41.1523,41.2354,88429.0
2020-01-31 15:20:00,49.59,49.68,49.55,49.57,94057.0,41.2354,41.3103,41.2022,41.2188,94057.0
2020-01-31 15:30:00,49.57,49.6,49.52,49.58,170326.0,41.2188,41.2437,41.1772,41.2271,170326.0
2020-01-31 15:40:00,49.58,49.75,49.53,49.64,407062.0,41.2271,41.3685,41.1855,41.277,407062.0
2020-01-31 15:50:00,49.65,49.79,49.63,49.71,741530.0,41.2853,41.4017,41.2687,41.3352,741530.0
2020-02-03 09:30:00,49.75,50.03,49.72,49.95,157802.0,41.7348,41.9697,41.7096,41.9026,157802.0
2020-02-03 09:40:00,49.94,50.03,49.85,49.96,48241.0,41.8942,41.9697,41.8187,41.911,48241.0
2020-02-03 09:50:00,49.97,49.97,49.81,49.81,61394.0,41.9193,41.9193,41.7851,41.7851,61394.0
2020-02-03 10:00:00,49.81,50.17,49.81,50.06,90146.0,41.7851,42.0871,41.7851,41.9948,90146.0
2020-02-03 10:10:00,50.08,50.19,50.05,50.12,80150.0,42.0116,42.1039,41.9865,42.0452,80150.0
2020-02-03 10:20:00,50.13,50.3,50.08,50.27,66354.0,42.0536,42.1962,42.0116,42.171,66354.0
2020-02-03 10:30:00,50.28,50.3,50.19,50.2,50249.0,42.1794,42.1962,42.1039,42.1123,50249.0
2020-02-03 10:40:00,50.18,50.21,49.98,49.99,46232.0,42.0955,42.1207,41.9277,41.9361,46232.0
2020-02-03 10:50:00,49.98,50.09,49.96,50.09,54528.0,41.9277,42.02,41.911,42.02,54528.0
2020-02-03 11:00:00,50.09,50.12,50.04,50.11,33482.0,42.02,42.0452,41.9781,42.0368,33482.0
2020-02-03 11:10:00,50.11,50.13,49.96,50.01,32515.0,42.0368,42.0536,41.911,41.9529,32515.0
2020-02-03 11:20:00,50.01,50.11,49.99,50.05,136342.0,41.9529,42.0368,41.9361,41.9865,136342.0
2020-02-03 11:30:00,50.06,50.08,49.92,49.95,119030.0,41.9948,42.0116,41.8774,41.9026,119030.0
2020-02-03 11:40:00,49.96,49.98,49.8,49.84,60043.0,41.911,41.9277,41.7767,41.8103,60043.0
2020-02-03 11:50:00,49.84,49.96,49.83,49.96,70095.0,41.8103,41.911,41.8019,41.911,70095.0
2020-02-03 12:00:00,49.95,50.0,49.89,49.91,53849.0,41.9026,41.9445,41.8522,41.869,53849.0
2020-02-03 12:10:00,49.92,50.15,49.91,50.14,38610.0,41.8774,42.0703,41.869,42.062,38610.0
2020-02-03 12:20:00,50.15,50.18,50.11,50.11,30449.0,42.0703,42.0955,42.0368,42.0368,30449.0
2020-02-03 12:30:00,50.12,50.15,50.07,50.09,36874.0,42.0452,42.0703,42.0032,42.02,36874.0
2020-02-03 12:40:00,50.1,50.19,50.1,50.18,25799.0,42.0284,42.1039,42.0284,42.0955,25799.0
2020-02-03 12:50:00,50.19,50.22,50.16,50.19,26279.0,42.1039,42.1291,42.0787,42.1039,26279.0
2020-02-03 13:00:00,50.2,50.21,50.13,50.14,44234.0,42.1123,42.1207,42.0536,42.062,44234.0
2020-02-03 13:10:00,50.13,50.13,50.06,50.12,45228.0,42.0536,42.0536,41.9948,42.0452,45228.0
2020-02-03 13:20:00,50.12,50.2,50.09,50.16,81402.0,42.0452,42.1123,42.02,42.0787,81402.0
2020-02-03 13:30:00,50.15,50.19,50.11,50.15,34198.0,42.0703,42.1039,42.0368,42.0703,34198.0
2020-02-03 13:40:00,50.15,50.15,50.07,50.09,48056.0,42.0703,42.0703,42.0032,42.02,48056.0
2020-02-03 13:50:00,50.09,50.14,50.04,50.12,40942.0,42.02,42.062,41.9781,42.0452,40942.0
2020-02-03 14:00:00,50.13,50.13,50.03,50.03,69691.0,42.0536,42.0536,41.9697,41.9697,69691.0
2020-02-03 14:10:00,50.03,50.05,49.99,50.03,45680.0,41.9697,41.9865,41.9361,41.9697,45680.0
2020-02-03 14:20:00,50.03,50.11,50.0,50.03,50579.0,41.9697,42.0368,41.9445,41.9697,50579.0
2020-02-03 14:30:00,50.03,50.07,50.0,50.03,53760.0,41.9697,42.0032,41.9445,41.9697,53760.0
2020-02-03 14:40:00,50.04,50.12,50.02,50.1,54032.0,41.9781,42.0452,41.9613,42.0284,54032.0
2020-02-03 14:50:00,50.11,50.13,50.04,50.06,70355.0,42.0368,42.0536,41.9781,41.9948,70355.0
2020-02-03 15:00:00,50.06,50.08,50.02,50.02,68128.0,41.9948,42.0116,41.9613,41.9613,68128.0
2020-02-03 15:10:00,50.03,50.05,50.0,50.03,61212.0,41.9697,41.9865,41.9445,41.9697,61212.0
2020-02-03 15:20:00,50.04,50.11,50.02,50.11,83566.0,41.9781,42.0368,41.9613,42.0368,83566.0
2020-02-03 15:30:00,50.11,50.11,49.96,49.97,107604.0,42.0368,42.0368,41.911,41.9193,107604.0
2020-02-03 15:40:00,49.96,49.99,49.78,49.79,158710.0,41.911,41.9361,41.76,41.7683,158710.0
2020-02-03 15:50:00,49.77,49.82,49.68,49.68,643470.0,41.7516,41.7935,41.6761,41.6761,643470.0
2020-02-04 09:30:00,50.53,50.77,50.5,50.52,162836.0,42.3891,42.5905,42.364,42.3807,162836.0
2020-02-04 09:40:00,50.53,50.59,50.43,50.53,84596.0,42.3891,42.4395,42.3052,42.3891,84596.0
2020-02-04 09:50:00,50.54,50.58,50.46,50.5,80345.0,42.3975,42.4311,42.3304,42.364,80345.0
2020-02-04 10:00:00,50.5,50.53,50.37,50.42,60231.0,42.364,42.3891,42.2549,42.2968,60231.0
2020-02-04 10:10:00,50.43,50.46,50.34,50.46,49285.0,42.3052,42.3304,42.2297,42.3304,49285.0
2020-02-04 10:20:00,50.47,50.5,50.4,50.5,52893.0,42.3388,42.364,42.2801,42.364,52893.0
2020-02-04 10:30:00,50.5,50.54,50.44,50.45,88786.0,42.364,42.3975,42.3136,42.322,88786.0
2020-02-04 10:40:00,50.46,50.53,50.44,50.48,67533.0,42.3304,42.3891,42.3136,42.3472,67533.0
2020-02-04 10:50:00,50.47,50.47,50.39,50.43,49753.0,42.3388,42.3388,42.2717,42.3052,49753.0
2020-02-04 11:00:00,50.42,50.43,50.32,50.34,41990.0,42.2968,42.3052,42.213,42.2297,41990.0
2020-02-04 11:10:00,50.34,50.37,50.29,50.31,43465.0,42.2297,42.2549,42.1878,42.2046,43465.0
2020-02-04 11:20:00,50.32,50.41,50.3,50.36,59424.0,42.213,42.2885,42.1962,42.2465,59424.0
2020-02-04 11:30:00,50.36,50.38,50.29,50.3,49198.0,42.2465,42.2633,42.1878,42.1962,49198.0
2020-02-04 11:40:00,50.3,50.36,50.24,50.3,57324.0,42.1962,42.2465,42.1458,42.1962,57324.0
2020-02-04 11:50:00,50.3,50.35,50.25,50.34,49254.0,42.1962,42.2381,42.1542,42.2297,49254.0
2020-02-04 12:00:00,50.34,50.4,50.32,50.4,33124.0,42.2297,42.2801,42.213,42.2801,33124.0
2020-02-04 12:10:00,50.4,50.4,50.3,50.35,42794.0,42.2801,42.2801,42.1962,42.2381,42794.0
2020-02-04 12:20:00,50.35,50.42,50.33,50.4,36429.0,42.2381,42.2968,42.2213,42.2801,36429.0
2020-02-04 12:30:00,50.41,50.45,50.38,50.41,34697.0,42.2885,42.322,42.2633,42.2885,34697.0
2020-02-04 12:40:00,50.41,50.42,50.33,50.33,68059.0,42.2885,42.2968,42.2213,42.2213,68059.0
2020-02-04 12:50:00,50.34,50.42,50.31,50.4,91517.0,42.2297,42.2968,42.2046,42.2801,91517.0
2020-02-04 13:00:00,50.41,50.49,50.4,50.46,42942.0,42.2885,42.3556,42.2801,42.3304,42942.0
2020-02-04 13:10:00,50.46,50.49,50.38,50.41,49927.0,42.3304,42.3556,42.2633,42.2885,49927.0
2020-02-04 13:20:00,50.41,50.42,50.35,50.37,73207.0,42.2885,42.2968,42.2381,42.2549,73207.0
2020-02-04 13:30:00,50.37,50.45,50.34,50.44,72351.0,42.2549,42.322,42.2297,42.3136,72351.0
2020-02-04 13:40:00,50.45,50.49,50.41,50.48,46762.0,42.322,42.3556,42.2885,42.3472,46762.0
2020-02-04 13:50:00,50.48,50.56,50.48,50.55,56363.0,42.3472,42.4143,42.3472,42.4059,56363.0
2020-02-04 14:00:00,50.56,50.62,50.55,50.59,59944.0,42.4143,42.4646,42.4059,42.4395,59944.0
2020-02-04 14:10:00,50.59,50.64,50.57,50.61,78267.0,42.4395,42.4814,42.4227,42.4562,78267.0
2020-02-04 14:20:00,50.61,50.61,50.48,50.52,56289.0,42.4562,42.4562,42.3472,42.3807,56289.0
2020-02-04 14:30:00,50.52,50.58,50.5,50.53,67329.0,42.3807,42.4311,42.364,42.3891,67329.0
2020-02-04 14:40:00,50.53,50.63,50.5,50.6,68590.0,42.3891,42.473,42.364,42.4478,68590.0
2020-02-04 14:50:00,50.6,50.6,50.5,50.51,54542.0,42.4478,42.4478,42.364,42.3723,54542.0
2020-02-04 15:00:00,50.5,50.53,50.46,50.47,67527.0,42.364,42.3891,42.3304,42.3388,67527.0
2020-02-04 15:10:00,50.47,50.52,50.43,50.51,69243.0,42.3388,42.3807,42.3052,42.3723,69243.0
2020-02-04 15:20:00,50.51,50.56,50.48,50.5,68970.0,42.3723,42.4143,42.3472,42.364,68970.0
2020-02-04 15:30:00,50.5,50.52,50.43,50.44,134261.0,42.364,42.3807,42.3052,42.3136,134261.0
2020-02-04 15:40:00,50.44,50.48,50.36,50.43,152602.0,42.3136,42.3472,42.2465,42.3052,152602.0
2020-02-04 15:50:00,50.43,50.43,50.18,50.2,673200.0,42.3052,42.3052,42.0955,42.1123,673200.0
2020-02-05 09:30:00,51.16,51.41,50.97,51.26,234722.0,42.9176,43.1273,42.7582,43.0015,234722.0
2020-02-05 09:40:00,51.24,51.37,51.2,51.35,111702.0,42.9847,43.0938,42.9512,43.077,111702.0
2020-02-05 09:50:00,51.34,51.44,51.22,51.36,157263.0,43.0686,43.1525,42.968,43.0854,157263.0
2020-02-05 10:00:00,51.34,51.38,51.24,51.26,224236.0,43.0686,43.1022,42.9847,43.0015,224236.0
2020-02-05 10:10:00,51.26,51.31,51.19,51.2,195927.0,43.0015,43.0435,42.9428,42.9512,195927.0
2020-02-05 10:20:00,51.2,51.31,51.04,51.14,154313.0,42.9512,43.0435,42.817,42.9008,154313.0
2020-02-05 10:30:00,51.12,51.39,51.11,51.37,117567.0,42.8841,43.1106,42.8757,43.0938,117567.0
2020-02-05 10:40:00,51.36,51.54,51.32,51.51,125347.0,43.0854,43.2364,43.0518,43.2112,125347.0
2020-02-05 10:50:00,51.51,51.54,51.41,51.51,117361.0,43.2112,43.2364,43.1273,43.2112,117361.0
2020-02-05 11:00:00,51.51,51.53,51.37,51.52,113847.0,43.2112,43.228,43.0938,43.2196,113847.0
2020-02-05 11:10:00,51.52,51.6,51.38,51.48,261314.0,43.2196,43.2867,43.1022,43.1861,261314.0
2020-02-05 11:20:00,51.48,51.56,51.45,51.54,125523.0,43.1861,43.2532,43.1609,43.2364,125523.0
2020-02-05 11:30:00,51.54,51.55,51.45,51.45,99709.0,43.2364,43.2448,43.1609,43.1609,99709.0
2020-02-05 11:40:00,51.44,51.51,51.4,51.5,197883.0,43.1525,43.2112,43.119,43.2028,197883.0
2020-02-05 11:50:00,51.49,51.61,51.47,51.59,67739.0,43.1945,43.2951,43.1777,43.2783,67739.0
2020-02-05 12:00:00,51.59,51.61,51.55,51.6,74779.0,43.2783,43.2951,43.2448,43.2867,74779.0
2020-02-05 12:10:00,51.6,51.61,51.54,51.6,63311.0,43.2867,43.2951,43.2364,43.2867,63311.0
2020-02-05 12:20:00,51.6,51.6,51.54,51.55,45676.0,43.2867,43.2867,43.2364,43.2448,45676.0
2020-02-05 12:30:00,51.55,51.57,51.51,51.55,76891.0,43.2448,43.2616,43.2112,43.2448,76891.0
2020-02-05 12:40:00,51.55,51.68,51.52,51.68,116115.0,43.2448,43.3538,43.2196,43.3538,116115.0
2020-02-05 12:50:00,51.68,51.72,51.64,51.68,135997.0,43.3538,43.3874,43.3203,43.3538,135997.0
2020-02-05 13:00:00,51.67,51.69,51.55,51.58,72989.0,43.3455,43.3622,43.2448,43.27,72989.0
2020-02-05 13:10:00,51.57,51.65,51.53,51.65,74871.0,43.2616,43.3287,43.228,43.3287,74871.0
2020-02-05 13:20:00,51.65,51.7,51.61,51.62,44503.0,43.3287,43.3706,43.2951,43.3035,44503.0
2020-02-05 13:30:00,51.62,51.69,51.58,51.65,79808.0,43.3035,43.3622,43.27,43.3287,79808.0
2020-02-05 13:40:00,51.65,51.72,51.62,51.66,58130.0,43.3287,43.3874,43.3035,43.3371,58130.0
2020-02-05 13:50:00,51.66,51.69,51.61,51.62,139299.0,43.3371,43.3622,43.2951,43.3035,139299.0
2020-02-05 14:00:00,51.63,51.67,51.56,51.61,111124.0,43.3119,43.3455,43.2532,43.2951,111124.0
2020-02-05 14:10:00,51.62,51.62,51.54,51.59,46566.0,43.3035,43.3035,43.2364,43.2783,46566.0
2020-02-05 14:20:00,51.6,51.67,51.59,51.64,46240.0,43.2867,43.3455,43.2783,43.3203,46240.0
2020-02-05 14:30:00,51.64,51.72,51.61,51.71,59631.0,43.3203,43.3874,43.2951,43.379,59631.0
2020-02-05 14:40:00,51.71,51.74,51.64,51.65,91913.0,43.379,43.4042,43.3203,43.3287,91913.0
2020-02-05 14:50:00,51.65,51.67,51.61,51.66,95100.0,43.3287,43.3455,43.2951,43.3371,95100.0
2020-02-05 15:00:00,51.66,51.7,51.59,51.62,189100.0,43.3371,43.3706,43.2783,43.3035,189100.0
2020-02-05 15:10:00,51.62,51.64,51.55,51.56,254082.0,43.3035,43.3203,43.2448,43.2532,254082.0
2020-02-05 15:20:00,51.56,51.69,51.55,51.66,162805.0,43.2532,43.3622,43.2448,43.3371,162805.0
2020-02-05 15:30:00,51.66,51.73,51.52,51.54,322457.0,43.3371,43.3958,43.2196,43.2364,322457.0
2020-02-05 15:40:00,51.54,51.65,51.53,51.62,275581.0,43.2364,43.3287,43.228,43.3035,275581.0
2020-02-05 15:50:00,51.62,51.72,51.48,51.52,839911.0,43.3035,43.3874,43.1861,43.2196,839911.0
2020-02-06 09:30:00,51.83,51.95,51.55,51.91,245490.0,43.4797,43.5803,43.2448,43.5468,245490.0
2020-02-06 09:40:00,51.89,51.92,51.25,51.37,140717.0,43.53,43.5552,42.9931,43.0938,140717.0
2020-02-06 09:50:00,51.36,51.8,51.26,51.8,152069.0,43.0854,43.4545,43.0015,43.4545,152069.0
2020-02-06 10:00:00,51.79,51.85,51.63,51.67,70443.0,43.4461,43.4965,43.3119,43.3455,70443.0
2020-02-06 10:10:00,51.67,51.8,51.62,51.66,240664.0,43.3455,43.4545,43.3035,43.3371,240664.0
2020-02-06 10:20:00,51.65,51.72,51.55,51.64,130325.0,43.3287,43.3874,43.2448,43.3203,130325.0
2020-02-06 10:30:00,51.64,51.77,51.6,51.7,109151.0,43.3203,43.4293,43.2867,43.3706,109151.0
2020-02-06 10:40:00,51.71,51.72,51.58,51.61,88355.0,43.379,43.3874,43.27,43.2951,88355.0
2020-02-06 10:50:00,51.6,51.68,51.57,51.66,62632.0,43.2867,43.3538,43.2616,43.3371,62632.0
2020-02-06 11:00:00,51.66,51.74,51.63,51.71,93503.0,43.3371,43.4042,43.3119,43.379,93503.0
2020-02-06 11:10:00,51.71,51.78,51.68,51.73,71701.0,43.379,43.4377,43.3538,43.3958,71701.0
2020-02-06 11:20:00,51.72,51.72,51.58,51.64,63548.0,43.3874,43.3874,43.27,43.3203,63548.0
2020-02-06 11:30:00,51.64,51.74,51.58,51.72,39004.0,43.3203,43.4042,43.27,43.3874,39004.0
2020-02-06 11:40:00,51.72,51.76,51.69,51.73,44571.0,43.3874,43.421,43.3622,43.3958,44571.0
2020-02-06 11:50:00,51.73,51.74,51.57,51.57,53922.0,43.3958,43.4042,43.2616,43.2616,53922.0
2020-02-06 12:00:00,51.57,51.63,51.54,51.59,65238.0,43.2616,43.3119,43.2364,43.2783,65238.0
2020-02-06 12:10:00,51.58,51.68,51.58,51.65,51321.0,43.27,43.3538,43.27,43.3287,51321.0
2020-02-06 12:20:00,51.65,51.69,51.64,51.69,31880.0,43.3287,43.3622,43.3203,43.3622,31880.0
2020-02-06 12:30:00,51.69,51.71,51.66,51.69,55773.0,43.3622,43.379,43.3371,43.3622,55773.0
2020-02-06 12:40:00,51.68,51.7,51.58,51.65,39121.0,43.3538,43.3706,43.27,43.3287,39121.0
2020-02-06 12:50:00,51.65,51.7,51.62,51.69,51686.0,43.3287,43.3706,43.3035,43.3622,51686.0
2020-02-06 13:00:00,51.69,51.79,51.68,51.78,60430.0,43.3622,43.4461,43.3538,43.4377,60430.0
2020-02-06 13:10:00,51.77,51.85,51.76,51.77,114928.0,43.4293,43.4965,43.421,43.4293,114928.0
2020-02-06 13:20:00,51.77,51.81,51.74,51.74,86287.0,43.4293,43.4629,43.4042,43.4042,86287.0
2020-02-06 13:30:00,51.75,51.81,51.7,51.74,137624.0,43.4126,43.4629,43.3706,43.4042,137624.0
2020-02-06 13:40:00,51.74,51.81,51.73,51.75,40147.0,43.4042,43.4629,43.3958,43.4126,40147.0
2020-02-06 13:50:00,51.74,51.82,51.74,51.82,31690.0,43.4042,43.4713,43.4042,43.4713,31690.0
2020-02-06 14:00:00,51.82,51.82,51.71,51.77,40449.0,43.4713,43.4713,43.379,43.4293,40449.0
2020-02-06 14:10:00,51.77,51.85,51.74,51.83,133933.0,43.4293,43.4965,43.4042,43.4797,133933.0
2020-02-06 14:20:00,51.83,51.87,51.81,51.85,62534.0,43.4797,43.5132,43.4629,43.4965,62534.0
2020-02-06 14:30:00,51.85,51.87,51.8,51.83,66037.0,43.4965,43.5132,43.4545,43.4797,66037.0
2020-02-06 14:40:00,51.82,51.87,51.77,51.83,128700.0,43.4713,43.5132,43.4293,43.4797,128700.0
2020-02-06 14:50:00,51.83,51.9,51.82,51.83,101809.0,43.4797,43.5384,43.4713,43.4797,101809.0
2020-02-06 15:00:00,51.84,51.93,51.82,51.93,106127.0,43.4881,43.5636,43.4713,43.5636,106127.0
2020-02-06 15:10:00,51.92,51.93,51.83,51.89,124848.0,43.5552,43.5636,43.4797,43.53,124848.0
2020-02-06 15:20:00,51.89,52.0,51.88,51.97,203082.0,43.53,43.6223,43.5216,43.5971,203082.0
2020-02-06 15:30:00,51.97,52.08,51.96,52.08,154846.0,43.5971,43.6894,43.5887,43.6894,154846.0
2020-02-06 15:40:00,52.08,52.08,51.89,51.9,180861.0,43.6894,43.6894,43.53,43.5384,180861.0
2020-02-06 15:50:00,51.89,52.09,51.81,51.87,1278421.0,43.53,43.6978,43.4629,43.5132,1278421.0
2020-02-07 09:30:00,51.52,51.7,51.34,51.64,113062.0,43.2196,43.3706,43.0686,43.3203,113062.0
2020-02-07 09:40:00,51.62,51.63,51.46,51.5,50193.0,43.3035,43.3119,43.1693,43.2028,50193.0
2020-02-07 09:50:00,51.51,51.6,51.25,51.26,56724.0,43.2112,43.2867,42.9931,43.0015,56724.0
2020-02-07 10:00:00,51.27,51.27,51.08,51.22,64002.0,43.0099,43.0099,42.8505,42.968,64002.0
2020-02-07 10:10:00,51.23,51.32,51.18,51.24,72009.0,42.9763,43.0518,42.9344,42.9847,72009.0
2020-02-07 10:20:00,51.24,51.35,51.24,51.35,64384.0,42.9847,43.077,42.9847,43.077,64384.0
2020-02-07 10:30:00,51.34,51.37,51.31,51.33,52334.0,43.0686,43.0938,43.0435,43.0602,52334.0
2020-02-07 10:40:00,51.33,51.45,51.31,51.43,55641.0,43.0602,43.1609,43.0435,43.1441,55641.0
2020-02-07 10:50:00,51.44,51.51,51.39,51.47,64240.0,43.1525,43.2112,43.1106,43.1777,64240.0
2020-02-07 11:00:00,51.48,51.49,51.42,51.45,54980.0,43.1861,43.1945,43.1357,43.1609,54980.0
2020-02-07 11:10:00,51.44,51.44,51.33,51.41,49369.0,43.1525,43.1525,43.0602,43.1273,49369.0
2020-02-07 11:20:00,51.41,51.48,51.41,51.45,57972.0,43.1273,43.1861,43.1273,43.1609,57972.0
2020-02-07 11:30:00,51.45,51.52,51.44,51.48,73278.0,43.1609,43.2196,43.1525,43.1861,73278.0
2020-02-07 11:40:00,51.48,51.52,51.4,51.41,72847.0,43.1861,43.2196,43.119,43.1273,72847.0
2020-02-07 11:50:00,51.42,51.46,51.41,51.44,72054.0,43.1357,43.1693,43.1273,43.1525,72054.0
2020-02-07 12:00:00,51.43,51.54,51.42,51.53,39846.0,43.1441,43.2364,43.1357,43.228,39846.0
2020-02-07 12:10:00,51.54,51.55,51.5,51.52,41134.0,43.2364,43.2448,43.2028,43.2196,41134.0
2020-02-07 12:20:00,51.51,51.52,51.48,51.49,38178.0,43.2112,43.2196,43.1861,43.1945,38178.0
2020-02-07 12:30:00,51.48,51.49,51.39,51.45,46148.0,43.1861,43.1945,43.1106,43.1609,46148.0
2020-02-07 12:40:00,51.44,51.45,51.4,51.41,22156.0,43.1525,43.1609,43.119,43.1273,22156.0
2020-02-07 12:50:00,51.41,51.42,51.36,51.38,32626.0,43.1273,43.1357,43.0854,43.1022,32626.0
2020-02-07 13:00:00,51.38,51.39,51.36,51.37,26563.0,43.1022,43.1106,43.0854,43.0938,26563.0
2020-02-07 13:10:00,51.38,51.4,51.34,51.39,41527.0,43.1022,43.119,43.0686,43.1106,41527.0
2020-02-07 13:20:00,51.39,51.42,51.37,51.41,31659.0,43.1106,43.1357,43.0938,43.1273,31659.0
2020-02-07 13:30:00,51.41,51.48,51.36,51.42,69332.0,43.1273,43.1861,43.0854,43.1357,69332.0
2020-02-07 13:40:00,51.41,51.45,51.41,51.43,41075.0,43.1273,43.1609,43.1273,43.1441,41075.0
2020-02-07 13:50:00,51.43,51.47,51.4,51.44,56918.0,43.1441,43.1777,43.119,43.1525,56918.0
2020-02-07 14:00:00,51.44,51.44,51.33,51.35,72545.0,43.1525,43.1525,43.0602,43.077,72545.0
2020-02-07 14:10:00,51.35,51.35,51.29,51.34,39030.0,43.077,43.077,43.0267,43.0686,39030.0
2020-02-07 14:20:00,51.35,51.41,51.33,51.39,36249.0,43.077,43.1273,43.0602,43.1106,36249.0
2020-02-07 14:30:00,51.39,51.45,51.39,51.41,75334.0,43.1106,43.1609,43.1106,43.1273,75334.0
2020-02-07 14:40:00,51.41,51.49,51.38,51.48,55276.0,43.1273,43.1945,43.1022,43.1861,55276.0
2020-02-07 14:50:00,51.48,51.55,51.45,51.53,42125.0,43.1861,43.2448,43.1609,43.228,42125.0
2020-02-07 15:00:00,51.53,51.58,51.52,51.54,68685.0,43.228,43.27,43.2196,43.2364,68685.0
2020-02-07 15:10:00,51.54,51.58,51.5,51.54,45206.0,43.2364,43.27,43.2028,43.2364,45206.0
2020-02-07 15:20:00,51.54,51.55,51.47,51.48,60551.0,43.2364,43.2448,43.1777,43.1861,60551.0
2020-02-07 15:30:00,51.48,51.58,51.47,51.54,72722.0,43.1861,43.27,43.1777,43.2364,72722.0
2020-02-07 15:40:00,51.53,51.66,51.53,51.62,119095.0,43.228,43.3371,43.228,43.3035,119095.0
2020-02-07 15:50:00,51.62,51.65,51.49,51.57,389125.0,43.3035,43.3287,43.1945,43.2616,389125.0
2020-02-10 09:30:00,51.4,51.67,51.4,51.59,127794.0,43.119,43.3455,43.119,43.2783,127794.0
2020-02-10 09:40:00,51.6,51.63,51.46,51.54,71735.0,43.2867,43.3119,43.1693,43.2364,71735.0
2020-02-10 09:50:00,51.54,51.69,51.51,51.69,66190.0,43.2364,43.3622,43.2112,43.3622,66190.0
2020-02-10 10:00:00,51.69,51.73,51.65,51.73,61852.0,43.3622,43.3958,43.3287,43.3958,61852.0
2020-02-10 10:10:00,51.73,51.77,51.66,51.73,74381.0,43.3958,43.4293,43.3371,43.3958,74381.0
2020-02-10 10:20:00,51.73,51.75,51.68,51.74,54902.0,43.3958,43.4126,43.3538,43.4042,54902.0
2020-02-10 10:30:00,51.73,51.76,51.69,51.75,64362.0,43.3958,43.421,43.3622,43.4126,64362.0
2020-02-10 10:40:00,51.74,51.8,51.71,51.79,40455.0,43.4042,43.4545,43.379,43.4461,40455.0
2020-02-10 10:50:00,51.79,51.8,51.73,51.77,38190.0,43.4461,43.4545,43.3958,43.4293,38190.0
2020-02-10 11:00:00,51.77,51.79,51.71,51.76,52141.0,43.4293,43.4461,43.379,43.421,52141.0
2020-02-10 11:10:00,51.75,51.79,51.74,51.79,53387.0,43.4126,43.4461,43.4042,43.4461,53387.0
2020-02-10 11:20:00,51.79,51.85,51.77,51.8,96843.0,43.4461,43.4965,43.4293,43.4545,96843.0
2020-02-10 11:30:00,51.81,51.82,51.68,51.82,147976.0,43.4629,43.4713,43.3538,43.4713,147976.0
2020-02-10 11:40:00,51.82,51.82,51.73,51.73,54998.0,43.4713,43.4713,43.3958,43.3958,54998.0
2020-02-10 11:50:00,51.73,51.74,51.63,51.68,45803.0,43.3958,43.4042,43.3119,43.3538,45803.0
2020-02-10 12:00:00,51.67,51.67,51.59,51.61,114972.0,43.3455,43.3455,43.2783,43.2951,114972.0
2020-02-10 12:10:00,51.61,51.63,51.56,51.59,35480.0,43.2951,43.3119,43.2532,43.2783,35480.0
2020-02-10 12:20:00,51.6,51.62,51.57,51.61,41696.0,43.2867,43.3035,43.2616,43.2951,41696.0
2020-02-10 12:30:00,51.61,51.63,51.58,51.63,43638.0,43.2951,43.3119,43.27,43.3119,43638.0
2020-02-10 12:40:00,51.63,51.65,51.6,51.63,52517.0,43.3119,43.3287,43.2867,43.3119,52517.0
2020-02-10 12:50:00,51.63,51.63,51.57,51.59,31987.0,43.3119,43.3119,43.2616,43.2783,31987.0
2020-02-10 13:00:00,51.59,51.65,51.56,51.65,37645.0,43.2783,43.3287,43.2532,43.3287,37645.0
2020-02-10 13:10:00,51.65,51.7,51.64,51.66,18721.0,43.3287,43.3706,43.3203,43.3371,18721.0
2020-02-10 13:20:00,51.65,51.69,51.61,51.62,39150.0,43.3287,43.3622,43.2951,43.3035,39150.0
2020-02-10 13:30:00,51.62,51.64,51.58,51.63,30175.0,43.3035,43.3203,43.27,43.3119,30175.0
2020-02-10 13:40:00,51.62,51.66,51.58,51.62,33033.0,43.3035,43.3371,43.27,43.3035,33033.0
2020-02-10 13:50:00,51.62,51.7,51.61,51.66,54244.0,43.3035,43.3706,43.2951,43.3371,54244.0
2020-02-10 14:00:00,51.67,51.69,51.63,51.65,56442.0,43.3455,43.3622,43.3119,43.3287,56442.0
2020-02-10 14:10:00,51.65,51.68,51.64,51.68,36040.0,43.3287,43.3538,43.3203,43.3538,36040.0
2020-02-10 14:20:00,51.68,51.7,51.66,51.7,22924.0,43.3538,43.3706,43.3371,43.3706,22924.0
2020-02-10 14:30:00,51.69,51.72,51.68,51.7,22681.0,43.3622,43.3874,43.3538,43.3706,22681.0
2020-02-10 14:40:00,51.71,51.71,51.67,51.71,37990.0,43.379,43.379,43.3455,43.379,37990.0
2020-02-10 14:50:00,51.7,51.75,51.69,51.72,46807.0,43.3706,43.4126,43.3622,43.3874,46807.0
2020-02-10 15:00:00,51.72,51.76,51.72,51.73,41703.0,43.3874,43.421,43.3874,43.3958,41703.0
2020-02-10 15:10:00,51.73,51.78,51.72,51.73,40222.0,43.3958,43.4377,43.3874,43.3958,40222.0
2020-02-10 15:20:00,51.73,51.82,51.72,51.8,50209.0,43.3958,43.4713,43.3874,43.4545,50209.0
2020-02-10 15:30:00,51.8,51.8,51.73,51.76,97075.0,43.4545,43.4545,43.3958,43.421,97075.0
2020-02-10 15:40:00,51.76,51.83,51.73,51.8,103573.0,43.421,43.4797,43.3958,43.4545,103573.0
2020-02-10 15:50:00,51.8,51.91,51.78,51.9,399415.0,43.4545,43.5468,43.4377,43.5384,399415.0
2020-02-11 09:30:00,52.19,52.47,52.04,52.47,131459.0,43.7817,44.0166,43.6558,44.0166,131459.0
2020-02-11 09:40:00,52.46,52.69,52.36,52.68,154496.0,44.0082,44.2011,43.9243,44.1927,154496.0
2020-02-11 09:50:00,52.68,52.79,52.65,52.75,140185.0,44.1927,44.285,44.1676,44.2515,140185.0
2020-02-11 10:00:00,52.75,52.81,52.72,52.78,143442.0,44.2515,44.3018,44.2263,44.2766,143442.0
2020-02-11 10:10:00,52.79,52.91,52.77,52.8,185371.0,44.285,44.3857,44.2682,44.2934,185371.0
2020-02-11 10:20:00,52.81,52.89,52.81,52.85,242601.0,44.3018,44.3689,44.3018,44.3353,242601.0
2020-02-11 10:30:00,52.86,52.86,52.8,52.8,71449.0,44.3437,44.3437,44.2934,44.2934,71449.0
2020-02-11 10:40:00,52.8,52.87,52.79,52.83,59864.0,44.2934,44.3521,44.285,44.3186,59864.0
2020-02-11 10:50:00,52.84,53.05,52.83,52.88,267091.0,44.327,44.5031,44.3186,44.3605,267091.0
2020-02-11 11:00:00,52.88,52.93,52.84,52.89,99229.0,44.3605,44.4025,44.327,44.3689,99229.0
2020-02-11 11:10:00,52.88,52.94,52.85,52.9,266317.0,44.3605,44.4108,44.3353,44.3773,266317.0
2020-02-11 11:20:00,52.9,52.9,52.67,52.68,125187.0,44.3773,44.3773,44.1843,44.1927,125187.0
2020-02-11 11:30:00,52.67,52.67,52.57,52.62,51527.0,44.1843,44.1843,44.1005,44.1424,51527.0
2020-02-11 11:40:00,52.62,52.68,52.58,52.65,55587.0,44.1424,44.1927,44.1088,44.1676,55587.0
2020-02-11 11:50:00,52.64,52.68,52.59,52.6,44872.0,44.1592,44.1927,44.1172,44.1256,44872.0
2020-02-11 12:00:00,52.6,52.63,52.55,52.55,55964.0,44.1256,44.1508,44.0837,44.0837,55964.0
2020-02-11 12:10:00,52.55,52.66,52.55,52.66,44446.0,44.0837,44.176,44.0837,44.176,44446.0
2020-02-11 12:20:00,52.65,52.67,52.63,52.63,38557.0,44.1676,44.1843,44.1508,44.1508,38557.0
2020-02-11 12:30:00,52.64,52.67,52.62,52.66,49963.0,44.1592,44.1843,44.1424,44.176,49963.0
2020-02-11 12:40:00,52.66,52.69,52.63,52.64,33084.0,44.176,44.2011,44.1508,44.1592,33084.0
2020-02-11 12:50:00,52.65,52.67,52.61,52.66,46663.0,44.1676,44.1843,44.134,44.176,46663.0
2020-02-11 13:00:00,52.66,52.69,52.64,52.66,38360.0,44.176,44.2011,44.1592,44.176,38360.0
2020-02-11 13:10:00,52.66,52.69,52.64,52.66,34319.0,44.176,44.2011,44.1592,44.176,34319.0
2020-02-11 13:20:00,52.66,52.71,52.62,52.69,33899.0,44.176,44.2179,44.1424,44.2011,33899.0
2020-02-11 13:30:00,52.69,52.74,52.68,52.72,61515.0,44.2011,44.2431,44.1927,44.2263,61515.0
2020-02-11 13:40:00,52.71,52.72,52.62,52.65,31941.0,44.2179,44.2263,44.1424,44.1676,31941.0
2020-02-11 13:50:00,52.65,52.7,52.6,52.7,41947.0,44.1676,44.2095,44.1256,44.2095,41947.0
2020-02-11 14:00:00,52.7,52.71,52.58,52.64,50565.0,44.2095,44.2179,44.1088,44.1592,50565.0
2020-02-11 14:10:00,52.64,52.69,52.62,52.64,42794.0,44.1592,44.2011,44.1424,44.1592,42794.0
2020-02-11 14:20:00,52.63,52.73,52.63,52.72,47791.0,44.1508,44.2347,44.1508,44.2263,47791.0
2020-02-11 14:30:00,52.72,52.73,52.69,52.71,51661.0,44.2263,44.2347,44.2011,44.2179,51661.0
2020-02-11 14:40:00,52.7,52.71,52.66,52.67,42181.0,44.2095,44.2179,44.176,44.1843,42181.0
2020-02-11 14:50:00,52.67,52.67,52.57,52.58,43806.0,44.1843,44.1843,44.1005,44.1088,43806.0
2020-02-11 15:00:00,52.58,52.59,52.48,52.49,56172.0,44.1088,44.1172,44.025,44.0333,56172.0
2020-02-11 15:10:00,52.48,52.5,52.38,52.4,70379.0,44.025,44.0417,43.9411,43.9578,70379.0
2020-02-11 15:20:00,52.4,52.44,52.38,52.43,74614.0,43.9578,43.9914,43.9411,43.983,74614.0
2020-02-11 15:30:00,52.43,52.52,52.4,52.51,91951.0,43.983,44.0585,43.9578,44.0501,91951.0
2020-02-11 15:40:00,52.5,52.53,52.43,52.44,117837.0,44.0417,44.0669,43.983,43.9914,117837.0
2020-02-11 15:50:00,52.44,52.46,52.31,52.38,435846.0,43.9914,44.0082,43.8823,43.9411,435846.0
2020-02-12 09:30:00,52.71,53.08,52.66,53.03,207467.0,44.2179,44.5283,44.176,44.4863,207467.0
2020-02-12 09:40:00,53.03,53.15,53.0,53.09,130323.0,44.4863,44.587,44.4612,44.5367,130323.0
2020-02-12 09:50:00,53.09,53.24,53.06,53.22,137331.0,44.5367,44.6625,44.5115,44.6457,137331.0
2020-02-12 10:00:00,53.23,53.28,53.07,53.09,155258.0,44.6541,44.6961,44.5199,44.5367,155258.0
2020-02-12 10:10:00,53.08,53.14,53.05,53.05,92999.0,44.5283,44.5786,44.5031,44.5031,92999.0
2020-02-12 10:20:00,53.05,53.05,52.95,52.98,159332.0,44.5031,44.5031,44.4192,44.4444,159332.0
2020-02-12 10:30:00,52.98,53.06,52.92,53.05,352738.0,44.4444,44.5115,44.3941,44.5031,352738.0
2020-02-12 10:40:00,53.05,53.07,52.9,52.96,217079.0,44.5031,44.5199,44.3773,44.4276,217079.0
2020-02-12 10:50:00,52.95,53.0,52.85,52.86,126221.0,44.4192,44.4612,44.3353,44.3437,126221.0
2020-02-12 11:00:00,52.86,52.9,52.79,52.81,128334.0,44.3437,44.3773,44.285,44.3018,128334.0
2020-02-12 11:10:00,52.81,52.87,52.79,52.84,84666.0,44.3018,44.3521,44.285,44.327,84666.0
2020-02-12 11:20:00,52.84,52.87,52.73,52.73,135628.0,44.327,44.3521,44.2347,44.2347,135628.0
2020-02-12 11:30:00,52.73,52.74,52.64,52.65,49370.0,44.2347,44.2431,44.1592,44.1676,49370.0
2020-02-12 11:40:00,52.65,52.69,52.59,52.65,41230.0,44.1676,44.2011,44.1172,44.1676,41230.0
2020-02-12 11:50:00,52.66,52.68,52.57,52.63,31185.0,44.176,44.1927,44.1005,44.1508,31185.0
2020-02-12 12:00:00,52.62,52.67,52.59,52.64,33980.0,44.1424,44.1843,44.1172,44.1592,33980.0
2020-02-12 12:10:00,52.64,52.65,52.6,52.62,30708.0,44.1592,44.1676,44.1256,44.1424,30708.0
2020-02-12 12:20:00,52.62,52.64,52.57,52.59,26381.0,44.1424,44.1592,44.1005,44.1172,26381.0
2020-02-12 12:30:00,52.6,52.65,52.56,52.65,27028.0,44.1256,44.1676,44.0921,44.1676,27028.0
2020-02-12 12:40:00,52.64,52.76,52.63,52.69,191547.0,44.1592,44.2598,44.1508,44.2011,191547.0
2020-02-12 12:50:00,52.7,52.72,52.6,52.63,33930.0,44.2095,44.2263,44.1256,44.1508,33930.0
2020-02-12 13:00:00,52.63,52.7,52.58,52.69,30336.0,44.1508,44.2095,44.1088,44.2011,30336.0
2020-02-12 13:10:00,52.69,52.7,52.63,52.67,58679.0,44.2011,44.2095,44.1508,44.1843,58679.0
2020-02-12 13:20:00,52.67,52.71,52.66,52.68,30079.0,44.1843,44.2179,44.176,44.1927,30079.0
2020-02-12 13:30:00,52.68,52.73,52.66,52.73,39460.0,44.1927,44.2347,44.176,44.2347,39460.0
2020-02-12 13:40:00,52.73,52.75,52.66,52.68,76058.0,44.2347,44.2515,44.176,44.1927,76058.0
2020-02-12 13:50:00,52.68,52.73,52.67,52.7,98873.0,44.1927,44.2347,44.1843,44.2095,98873.0
2020-02-12 14:00:00,52.71,52.76,52.7,52.74,35240.0,44.2179,44.2598,44.2095,44.2431,35240.0
2020-02-12 14:10:00,52.74,52.78,52.73,52.78,46913.0,44.2431,44.2766,44.2347,44.2766,46913.0
2020-02-12 14:20:00,52.77,52.81,52.71,52.72,50466.0,44.2682,44.3018,44.2179,44.2263,50466.0
2020-02-12 14:30:00,52.71,52.79,52.7,52.73,59717.0,44.2179,44.285,44.2095,44.2347,59717.0
2020-02-12 14:40:00,52.73,52.74,52.66,52.7,59503.0,44.2347,44.2431,44.176,44.2095,59503.0
2020-02-12 14:50:00,52.7,52.71,52.59,52.61,61367.0,44.2095,44.2179,44.1172,44.134,61367.0
2020-02-12 15:00:00,52.61,52.67,52.57,52.59,66430.0,44.134,44.1843,44.1005,44.1172,66430.0
2020-02-12 15:10:00,52.58,52.59,52.52,52.55,93795.0,44.1088,44.1172,44.0585,44.0837,93795.0
2020-02-12 15:20:00,52.55,52.61,52.55,52.6,67332.0,44.0837,44.134,44.0837,44.1256,67332.0
2020-02-12 15:30:00,52.6,52.66,52.58,52.66,67955.0,44.1256,44.176,44.1088,44.176,67955.0
2020-02-12 15:40:00,52.65,52.68,52.57,52.6,95487.0,44.1676,44.1927,44.1005,44.1256,95487.0
2020-02-12 15:50:00,52.6,52.65,52.44,52.46,387776.0,44.1256,44.1676,43.9914,44.0082,387776.0
2020-02-13 09:30:00,52.32,52.46,52.18,52.39,122429.0,43.8907,44.0082,43.7733,43.9495,122429.0
2020-02-13 09:40:00,52.4,52.49,52.29,52.38,41804.0,43.9578,44.0333,43.8656,43.9411,41804.0
2020-02-13 09:50:00,52.39,52.42,52.17,52.18,70602.0,43.9495,43.9746,43.7649,43.7733,70602.0
2020-02-13 10:00:00,52.16,52.2,52.02,52.13,61816.0,43.7565,43.7901,43.6391,43.7313,61816.0
2020-02-13 10:10:00,52.13,52.2,52.05,52.08,52998.0,43.7313,43.7901,43.6642,43.6894,52998.0
2020-02-13 10:20:00,52.09,52.15,51.98,52.0,60597.0,43.6978,43.7481,43.6055,43.6223,60597.0
2020-02-13 10:30:00,52.0,52.02,51.93,52.0,94719.0,43.6223,43.6391,43.5636,43.6223,94719.0
2020-02-13 10:40:00,52.0,52.13,51.99,52.11,169059.0,43.6223,43.7313,43.6139,43.7146,169059.0
2020-02-13 10:50:00,52.1,52.18,52.08,52.13,63050.0,43.7062,43.7733,43.6894,43.7313,63050.0
2020-02-13 11:00:00,52.13,52.17,52.1,52.1,59162.0,43.7313,43.7649,43.7062,43.7062,59162.0
2020-02-13 11:10:00,52.09,52.1,52.01,52.08,56720.0,43.6978,43.7062,43.6307,43.6894,56720.0
2020-02-13 11:20:00,52.09,52.2,52.06,52.17,56311.0,43.6978,43.7901,43.6726,43.7649,56311.0
2020-02-13 11:30:00,52.16,52.16,52.03,52.1,41984.0,43.7565,43.7565,43.6475,43.7062,41984.0
2020-02-13 11:40:00,52.1,52.15,52.08,52.12,42038.0,43.7062,43.7481,43.6894,43.723,42038.0
2020-02-13 11:50:00,52.13,52.2,52.11,52.16,36180.0,43.7313,43.7901,43.7146,43.7565,36180.0
2020-02-13 12:00:00,52.16,52.27,52.16,52.26,38302.0,43.7565,43.8488,43.7565,43.8404,38302.0
2020-02-13 12:10:00,52.26,52.28,52.21,52.24,30585.0,43.8404,43.8572,43.7985,43.8236,30585.0
2020-02-13 12:20:00,52.24,52.3,52.23,52.28,32568.0,43.8236,43.874,43.8152,43.8572,32568.0
2020-02-13 12:30:00,52.29,52.31,52.26,52.31,25625.0,43.8656,43.8823,43.8404,43.8823,25625.0
2020-02-13 12:40:00,52.3,52.35,52.3,52.34,33679.0,43.874,43.9159,43.874,43.9075,33679.0
2020-02-13 12:50:00,52.35,52.39,52.3,52.31,29923.0,43.9159,43.9495,43.874,43.8823,29923.0
2020-02-13 13:00:00,52.31,52.34,52.28,52.3,39065.0,43.8823,43.9075,43.8572,43.874,39065.0
2020-02-13 13:10:00,52.3,52.35,52.25,52.28,38039.0,43.874,43.9159,43.832,43.8572,38039.0
2020-02-13 13:20:00,52.28,52.33,52.28,52.33,32579.0,43.8572,43.8991,43.8572,43.8991,32579.0
2020-02-13 13:30:00,52.33,52.36,52.31,52.35,25258.0,43.8991,43.9243,43.8823,43.9159,25258.0
2020-02-13 13:40:00,52.35,52.4,52.34,52.38,27671.0,43.9159,43.9578,43.9075,43.9411,27671.0
2020-02-13 13:50:00,52.38,52.41,52.34,52.37,36623.0,43.9411,43.9662,43.9075,43.9327,36623.0
2020-02-13 14:00:00,52.37,52.43,52.31,52.31,52543.0,43.9327,43.983,43.8823,43.8823,52543.0
2020-02-13 14:10:00,52.31,52.4,52.3,52.35,113739.0,43.8823,43.9578,43.874,43.9159,113739.0
2020-02-13 14:20:00,52.36,52.38,52.31,52.36,43459.0,43.9243,43.9411,43.8823,43.9243,43459.0
2020-02-13 14:30:00,52.36,52.45,52.33,52.42,56150.0,43.9243,43.9998,43.8991,43.9746,56150.0
2020-02-13 14:40:00,52.43,52.45,52.36,52.41,51648.0,43.983,43.9998,43.9243,43.9662,51648.0
2020-02-13 14:50:00,52.4,52.47,52.4,52.42,112311.0,43.9578,44.0166,43.9578,43.9746,112311.0
2020-02-13 15:00:00,52.42,52.46,52.37,52.42,69932.0,43.9746,44.0082,43.9327,43.9746,69932.0
2020-02-13 15:10:00,52.42,52.45,52.37,52.43,50887.0,43.9746,43.9998,43.9327,43.983,50887.0
2020-02-13 15:20:00,52.43,52.52,52.4,52.44,71143.0,43.983,44.0585,43.9578,43.9914,71143.0
2020-02-13 15:30:00,52.43,52.44,52.3,52.31,98939.0,43.983,43.9914,43.874,43.8823,98939.0
2020-02-13 15:40:00,52.31,52.41,52.29,52.39,128382.0,43.8823,43.9662,43.8656,43.9495,128382.0
2020-02-13 15:50:00,52.38,52.42,52.35,52.38,318452.0,43.9411,43.9746,43.9159,43.9411,318452.0
2020-02-14 09:30:00,52.44,52.47,52.3,52.43,86173.0,43.9914,44.0166,43.874,43.983,86173.0
2020-02-14 09:40:00,52.43,52.46,52.28,52.3,51125.0,43.983,44.0082,43.8572,43.874,51125.0
2020-02-14 09:50:00,52.3,52.41,52.29,52.34,44710.0,43.874,43.9662,43.8656,43.9075,44710.0
2020-02-14 10:00:00,52.34,52.4,52.3,52.37,55800.0,43.9075,43.9578,43.874,43.9327,55800.0
2020-02-14 10:10:00,52.37,52.39,52.3,52.39,40709.0,43.9327,43.9495,43.874,43.9495,40709.0
2020-02-14 10:20:00,52.4,52.43,52.29,52.29,34922.0,43.9578,43.983,43.8656,43.8656,34922.0
2020-02-14 10:30:00,52.3,52.36,52.27,52.28,33125.0,43.874,43.9243,43.8488,43.8572,33125.0
2020-02-14 10:40:00,52.28,52.33,52.27,52.3,21770.0,43.8572,43.8991,43.8488,43.874,21770.0
2020-02-14 10:50:00,52.29,52.29,52.23,52.27,75098.0,43.8656,43.8656,43.8152,43.8488,75098.0
2020-02-14 11:00:00,52.27,52.3,52.22,52.29,42824.0,43.8488,43.874,43.8068,43.8656,42824.0
2020-02-14 11:10:00,52.29,52.3,52.25,52.27,73984.0,43.8656,43.874,43.832,43.8488,73984.0
2020-02-14 11:20:00,52.26,52.33,52.24,52.25,286399.0,43.8404,43.8991,43.8236,43.832,286399.0
2020-02-14 11:30:00,52.25,52.32,52.24,52.29,42361.0,43.832,43.8907,43.8236,43.8656,42361.0
2020-02-14 11:40:00,52.29,52.31,52.25,52.25,31894.0,43.8656,43.8823,43.832,43.832,31894.0
2020-02-14 11:50:00,52.25,52.26,52.17,52.17,37114.0,43.832,43.8404,43.7649,43.7649,37114.0
2020-02-14 12:00:00,52.17,52.22,52.15,52.21,82880.0,43.7649,43.8068,43.7481,43.7985,82880.0
2020-02-14 12:10:00,52.2,52.24,52.18,52.23,37281.0,43.7901,43.8236,43.7733,43.8152,37281.0
2020-02-14 12:20:00,52.23,52.24,52.15,52.21,46704.0,43.8152,43.8236,43.7481,43.7985,46704.0
2020-02-14 12:30:00,52.2,52.22,52.17,52.18,28580.0,43.7901,43.8068,43.7649,43.7733,28580.0
2020-02-14 12:40:00,52.18,52.21,52.18,52.19,32112.0,43.7733,43.7985,43.7733,43.7817,32112.0
2020-02-14 12:50:00,52.19,52.19,52.12,52.13,35759.0,43.7817,43.7817,43.723,43.7313,35759.0
2020-02-14 13:00:00,52.13,52.13,52.03,52.04,58227.0,43.7313,43.7313,43.6475,43.6558,58227.0
2020-02-14 13:10:00,52.03,52.08,52.03,52.03,24795.0,43.6475,43.6894,43.6475,43.6475,24795.0
2020-02-14 13:20:00,52.03,52.07,52.02,52.06,38329.0,43.6475,43.681,43.6391,43.6726,38329.0
2020-02-14 13:30:00,52.05,52.09,52.03,52.04,37450.0,43.6642,43.6978,43.6475,43.6558,37450.0
2020-02-14 13:40:00,52.04,52.04,51.97,51.97,46914.0,43.6558,43.6558,43.5971,43.5971,46914.0
2020-02-14 13:50:00,51.98,52.01,51.95,51.96,46356.0,43.6055,43.6307,43.5803,43.5887,46356.0
2020-02-14 14:00:00,51.95,51.99,51.95,51.99,56770.0,43.5803,43.6139,43.5803,43.6139,56770.0
2020-02-14 14:10:00,52.0,52.01,51.87,51.9,62145.0,43.6223,43.6307,43.5132,43.5384,62145.0
2020-02-14 14:20:00,51.91,51.97,51.87,51.97,60721.0,43.5468,43.5971,43.5132,43.5971,60721.0
2020-02-14 14:30:00,51.96,52.09,51.95,52.05,31054.0,43.5887,43.6978,43.5803,43.6642,31054.0
2020-02-14 14:40:00,52.05,52.12,52.03,52.1,41769.0,43.6642,43.723,43.6475,43.7062,41769.0
2020-02-14 14:50:00,52.09,52.09,52.02,52.03,54216.0,43.6978,43.6978,43.6391,43.6475,54216.0
2020-02-14 15:00:00,52.02,52.09,52.0,52.09,61434.0,43.6391,43.6978,43.6223,43.6978,61434.0
2020-02-14 15:10:00,52.08,52.1,52.01,52.08,46663.0,43.6894,43.7062,43.6307,43.6894,46663.0
2020-02-14 15:20:00,52.08,52.13,52.07,52.11,80025.0,43.6894,43.7313,43.681,43.7146,80025.0
2020-02-14 15:30:00,52.1,52.16,52.09,52.16,78321.0,43.7062,43.7565,43.6978,43.7565,78321.0
2020-02-14 15:40:00,52.16,52.2,52.12,52.2,101668.0,43.7565,43.7901,43.723,43.7901,101668.0
2020-02-14 15:50:00,52.2,52.29,52.17,52.28,366967.0,43.7901,43.8656,43.7649,43.8572,366967.0
2020-02-18 09:30:00,52.03,52.49,52.02,52.25,143854.0,43.6475,44.0333,43.6391,43.832,143854.0
2020-02-18 09:40:00,52.24,52.37,52.12,52.18,44971.0,43.8236,43.9327,43.723,43.7733,44971.0
2020-02-18 09:50:00,52.2,52.22,52.02,52.02,106964.0,43.7901,43.8068,43.6391,43.6391,106964.0
2020-02-18 10:00:00,52.01,52.05,51.93,52.0,100035.0,43.6307,43.6642,43.5636,43.6223,100035.0
2020-02-18 10:10:00,52.0,52.01,51.9,51.92,76279.0,43.6223,43.6307,43.5384,43.5552,76279.0
2020-02-18 10:20:00,51.93,51.95,51.79,51.8,133730.0,43.5636,43.5803,43.4461,43.4545,133730.0
2020-02-18 10:30:00,51.8,51.89,51.77,51.85,73167.0,43.4545,43.53,43.4293,43.4965,73167.0
2020-02-18 10:40:00,51.85,51.86,51.71,51.84,131000.0,43.4965,43.5048,43.379,43.4881,131000.0
2020-02-18 10:50:00,51.83,51.84,51.73,51.73,51367.0,43.4797,43.4881,43.3958,43.3958,51367.0
2020-02-18 11:00:00,51.75,51.78,51.61,51.64,133848.0,43.4126,43.4377,43.2951,43.3203,133848.0
2020-02-18 11:10:00,51.64,51.64,51.56,51.56,43000.0,43.3203,43.3203,43.2532,43.2532,43000.0
2020-02-18 11:20:00,51.56,51.58,51.43,51.48,84108.0,43.2532,43.27,43.1441,43.1861,84108.0
2020-02-18 11:30:00,51.49,51.57,51.48,51.5,42363.0,43.1945,43.2616,43.1861,43.2028,42363.0
2020-02-18 11:40:00,51.49,51.51,51.42,51.47,54119.0,43.1945,43.2112,43.1357,43.1777,54119.0
2020-02-18 11:50:00,51.47,51.54,51.4,51.4,45063.0,43.1777,43.2364,43.119,43.119,45063.0
2020-02-18 12:00:00,51.41,51.49,51.41,51.47,71801.0,43.1273,43.1945,43.1273,43.1777,71801.0
2020-02-18 12:10:00,51.48,51.52,51.44,51.49,41558.0,43.1861,43.2196,43.1525,43.1945,41558.0
2020-02-18 12:20:00,51.49,51.56,51.48,51.54,47593.0,43.1945,43.2532,43.1861,43.2364,47593.0
2020-02-18 12:30:00,51.54,51.63,51.53,51.62,43121.0,43.2364,43.3119,43.228,43.3035,43121.0
2020-02-18 12:40:00,51.63,51.66,51.62,51.64,46116.0,43.3119,43.3371,43.3035,43.3203,46116.0
2020-02-18 12:50:00,51.63,51.71,51.63,51.69,47625.0,43.3119,43.379,43.3119,43.3622,47625.0
2020-02-18 13:00:00,51.69,51.77,51.69,51.75,190083.0,43.3622,43.4293,43.3622,43.4126,190083.0
2020-02-18 13:10:00,51.75,51.75,51.66,51.72,33288.0,43.4126,43.4126,43.3371,43.3874,33288.0
2020-02-18 13:20:00,51.72,51.76,51.7,51.73,27732.0,43.3874,43.421,43.3706,43.3958,27732.0
2020-02-18 13:30:00,51.73,51.74,51.62,51.64,40549.0,43.3958,43.4042,43.3035,43.3203,40549.0
2020-02-18 13:40:00,51.64,51.67,51.62,51.63,29892.0,43.3203,43.3455,43.3035,43.3119,29892.0
2020-02-18 13:50:00,51.63,51.64,51.59,51.63,36518.0,43.3119,43.3203,43.2783,43.3119,36518.0
2020-02-18 14:00:00,51.64,51.68,51.58,51.59,28441.0,43.3203,43.3538,43.27,43.2783,28441.0
2020-02-18 14:10:00,51.59,51.7,51.57,51.69,51699.0,43.2783,43.3706,43.2616,43.3622,51699.0
2020-02-18 14:20:00,51.69,51.79,51.68,51.79,62496.0,43.3622,43.4461,43.3538,43.4461,62496.0
2020-02-18 14:30:00,51.79,51.8,51.74,51.74,28854.0,43.4461,43.4545,43.4042,43.4042,28854.0
2020-02-18 14:40:00,51.75,51.82,51.75,51.8,45942.0,43.4126,43.4713,43.4126,43.4545,45942.0
2020-02-18 14:50:00,51.79,51.83,51.75,51.8,46811.0,43.4461,43.4797,43.4126,43.4545,46811.0
2020-02-18 15:00:00,51.8,51.85,51.77,51.79,44524.0,43.4545,43.4965,43.4293,43.4461,44524.0
2020-02-18 15:10:00,51.8,51.9,51.8,51.85,46723.0,43.4545,43.5384,43.4545,43.4965,46723.0
2020-02-18 15:20:00,51.84,51.86,51.77,51.81,52604.0,43.4881,43.5048,43.4293,43.4629,52604.0
2020-02-18 15:30:00,51.81,51.83,51.73,51.74,77749.0,43.4629,43.4797,43.3958,43.4042,77749.0
2020-02-18 15:40:00,51.73,51.78,51.72,51.73,88558.0,43.3958,43.4377,43.3874,43.3958,88558.0
2020-02-18 15:50:00,51.73,51.84,51.71,51.83,252322.0,43.3958,43.4881,43.379,43.4797,252322.0
2020-02-19 09:30:00,52.01,52.06,51.74,51.81,173703.0,43.6307,43.6726,43.4042,43.4629,173703.0
2020-02-19 09:40:00,51.81,51.93,51.8,51.93,279402.0,43.4629,43.5636,43.4545,43.5636,279402.0
2020-02-19 09:50:00,51.94,51.96,51.73,51.75,194627.0,43.572,43.5887,43.3958,43.4126,194627.0
2020-02-19 10:00:00,51.75,51.9,51.71,51.9,88978.0,43.4126,43.5384,43.379,43.5384,88978.0
2020-02-19 10:10:00,51.91,51.92,51.84,51.9,86065.0,43.5468,43.5552,43.4881,43.5384,86065.0
2020-02-19 10:20:00,51.9,51.96,51.86,51.95,133654.0,43.5384,43.5887,43.5048,43.5803,133654.0
2020-02-19 10:30:00,51.95,52.02,51.95,51.98,72476.0,43.5803,43.6391,43.5803,43.6055,72476.0
2020-02-19 10:40:00,51.97,52.06,51.97,52.05,133827.0,43.5971,43.6726,43.5971,43.6642,133827.0
2020-02-19 10:50:00,52.04,52.1,52.04,52.04,102529.0,43.6558,43.7062,43.6558,43.6558,102529.0
2020-02-19 11:00:00,52.04,52.11,52.02,52.11,79848.0,43.6558,43.7146,43.6391,43.7146,79848.0
2020-02-19 11:10:00,52.11,52.15,52.08,52.11,86440.0,43.7146,43.7481,43.6894,43.7146,86440.0
2020-02-19 11:20:00,52.11,52.16,52.1,52.1,40645.0,43.7146,43.7565,43.7062,43.7062,40645.0
2020-02-19 11:30:00,52.11,52.11,52.0,52.01,117669.0,43.7146,43.7146,43.6223,43.6307,117669.0
2020-02-19 11:40:00,52.02,52.04,51.98,52.01,51275.0,43.6391,43.6558,43.6055,43.6307,51275.0
2020-02-19 11:50:00,52.02,52.06,52.01,52.05,32949.0,43.6391,43.6726,43.6307,43.6642,32949.0
2020-02-19 12:00:00,52.06,52.09,52.02,52.02,32689.0,43.6726,43.6978,43.6391,43.6391,32689.0
2020-02-19 12:10:00,52.02,52.04,52.0,52.04,44846.0,43.6391,43.6558,43.6223,43.6558,44846.0
2020-02-19 12:20:00,52.03,52.04,51.96,51.97,36759.0,43.6475,43.6558,43.5887,43.5971,36759.0
2020-02-19 12:30:00,51.97,52.02,51.96,51.97,29589.0,43.5971,43.6391,43.5887,43.5971,29589.0
2020-02-19 12:40:00,51.97,52.01,51.96,51.96,36649.0,43.5971,43.6307,43.5887,43.5887,36649.0
2020-02-19 12:50:00,51.96,51.98,51.92,51.95,35831.0,43.5887,43.6055,43.5552,43.5803,35831.0
2020-02-19 13:00:00,51.94,52.0,51.92,51.95,40225.0,43.572,43.6223,43.5552,43.5803,40225.0
2020-02-19 13:10:00,51.94,51.94,51.89,51.89,40397.0,43.572,43.572,43.53,43.53,40397.0
2020-02-19 13:20:00,51.9,51.97,51.89,51.95,36097.0,43.5384,43.5971,43.53,43.5803,36097.0
2020-02-19 13:30:00,51.95,51.95,51.91,51.93,34647.0,43.5803,43.5803,43.5468,43.5636,34647.0
2020-02-19 13:40:00,51.93,51.94,51.88,51.91,37670.0,43.5636,43.572,43.5216,43.5468,37670.0
2020-02-19 13:50:00,51.91,51.94,51.86,51.9,56589.0,43.5468,43.572,43.5048,43.5384,56589.0
2020-02-19 14:00:00,51.9,51.93,51.86,51.9,29540.0,43.5384,43.5636,43.5048,43.5384,29540.0
2020-02-19 14:10:00,51.89,51.97,51.87,51.97,53469.0,43.53,43.5971,43.5132,43.5971,53469.0
2020-02-19 14:20:00,51.97,52.05,51.96,52.05,44533.0,43.5971,43.6642,43.5887,43.6642,44533.0
2020-02-19 14:30:00,52.05,52.08,52.01,52.06,32988.0,43.6642,43.6894,43.6307,43.6726,32988.0
2020-02-19 14:40:00,52.07,52.13,52.06,52.1,44581.0,43.681,43.7313,43.6726,43.7062,44581.0
2020-02-19 14:50:00,52.09,52.1,52.03,52.06,41754.0,43.6978,43.7062,43.6475,43.6726,41754.0
2020-02-19 15:00:00,52.05,52.06,51.99,52.01,101788.0,43.6642,43.6726,43.6139,43.6307,101788.0
2020-02-19 15:10:00,52.01,52.02,51.95,52.02,96596.0,43.6307,43.6391,43.5803,43.6391,96596.0
2020-02-19 15:20:00,52.02,52.05,51.98,52.01,116046.0,43.6391,43.6642,43.6055,43.6307,116046.0
2020-02-19 15:30:00,52.0,52.02,51.97,51.97,103546.0,43.6223,43.6391,43.5971,43.5971,103546.0
2020-02-19 15:40:00,51.97,51.98,51.91,51.93,96657.0,43.5971,43.6055,43.5468,43.5636,96657.0
2020-02-19 15:50:00,51.92,51.95,51.79,51.79,463064.0,43.5552,43.5803,43.4461,43.4461,463064.0
2020-02-20 09:30:00,51.84,52.08,51.76,51.97,102386.0,43.4881,43.6894,43.421,43.5971,102386.0
2020-02-20 09:40:00,51.98,51.98,51.86,51.9,35811.0,43.6055,43.6055,43.5048,43.5384,35811.0
2020-02-20 09:50:00,51.9,52.01,51.9,51.96,39971.0,43.5384,43.6307,43.5384,43.5887,39971.0
2020-02-20 10:00:00,51.97,52.12,51.96,52.05,63940.0,43.5971,43.723,43.5887,43.6642,63940.0
2020-02-20 10:10:00,52.05,52.18,52.03,52.16,44651.0,43.6642,43.7733,43.6475,43.7565,44651.0
2020-02-20 10:20:00,52.18,52.19,52.11,52.17,38356.0,43.7733,43.7817,43.7146,43.7649,38356.0
2020-02-20 10:30:00,52.18,52.2,52.11,52.17,55837.0,43.7733,43.7901,43.7146,43.7649,55837.0
2020-02-20 10:40:00,52.16,52.24,52.13,52.24,58559.0,43.7565,43.8236,43.7313,43.8236,58559.0
2020-02-20 10:50:00,52.23,52.35,52.22,52.3,42352.0,43.8152,43.9159,43.8068,43.874,42352.0
2020-02-20 11:00:00,52.3,52.33,52.23,52.25,53701.0,43.874,43.8991,43.8152,43.832,53701.0
2020-02-20 11:10:00,52.24,52.26,52.12,52.13,49982.0,43.8236,43.8404,43.723,43.7313,49982.0
2020-02-20 11:20:00,52.12,52.14,51.98,52.0,62026.0,43.723,43.7397,43.6055,43.6223,62026.0
2020-02-20 11:30:00,52.0,52.02,51.67,51.84,174898.0,43.6223,43.6391,43.3455,43.4881,174898.0
2020-02-20 11:40:00,51.83,51.91,51.79,51.87,59971.0,43.4797,43.5468,43.4461,43.5132,59971.0
2020-02-20 11:50:00,51.86,52.01,51.84,51.92,59449.0,43.5048,43.6307,43.4881,43.5552,59449.0
2020-02-20 12:00:00,51.91,51.94,51.79,51.79,47965.0,43.5468,43.572,43.4461,43.4461,47965.0
2020-02-20 12:10:00,51.8,51.97,51.8,51.89,36824.0,43.4545,43.5971,43.4545,43.53,36824.0
2020-02-20 12:20:00,51.89,51.93,51.85,51.91,38607.0,43.53,43.5636,43.4965,43.5468,38607.0
2020-02-20 12:30:00,51.92,52.01,51.86,51.98,33739.0,43.5552,43.6307,43.5048,43.6055,33739.0
2020-02-20 12:40:00,51.99,52.04,51.93,51.98,73988.0,43.6139,43.6558,43.5636,43.6055,73988.0
2020-02-20 12:50:00,51.98,52.1,51.96,52.1,20231.0,43.6055,43.7062,43.5887,43.7062,20231.0
2020-02-20 13:00:00,52.09,52.15,52.06,52.15,78860.0,43.6978,43.7481,43.6726,43.7481,78860.0
2020-02-20 13:10:00,52.15,52.21,52.13,52.15,44120.0,43.7481,43.7985,43.7313,43.7481,44120.0
2020-02-20 13:20:00,52.15,52.16,52.07,52.14,32846.0,43.7481,43.7565,43.681,43.7397,32846.0
2020-02-20 13:30:00,52.15,52.15,52.03,52.07,34627.0,43.7481,43.7481,43.6475,43.681,34627.0
2020-02-20 13:40:00,52.09,52.11,52.04,52.06,33231.0,43.6978,43.7146,43.6558,43.6726,33231.0
2020-02-20 13:50:00,52.06,52.11,52.05,52.08,31796.0,43.6726,43.7146,43.6642,43.6894,31796.0
2020-02-20 14:00:00,52.08,52.16,52.08,52.11,57702.0,43.6894,43.7565,43.6894,43.7146,57702.0
2020-02-20 14:10:00,52.12,52.19,52.1,52.16,44762.0,43.723,43.7817,43.7062,43.7565,44762.0
2020-02-20 14:20:00,52.16,52.21,52.14,52.16,25744.0,43.7565,43.7985,43.7397,43.7565,25744.0
2020-02-20 14:30:00,52.16,52.27,52.15,52.25,42193.0,43.7565,43.8488,43.7481,43.832,42193.0
2020-02-20 14:40:00,52.25,52.26,52.21,52.23,33486.0,43.832,43.8404,43.7985,43.8152,33486.0
2020-02-20 14:50:00,52.23,52.26,52.17,52.21,62858.0,43.8152,43.8404,43.7649,43.7985,62858.0
2020-02-20 15:00:00,52.23,52.25,52.2,52.21,59756.0,43.8152,43.832,43.7901,43.7985,59756.0
2020-02-20 15:10:00,52.21,52.22,52.12,52.2,50846.0,43.7985,43.8068,43.723,43.7901,50846.0
2020-02-20 15:20:00,52.19,52.25,52.19,52.23,60523.0,43.7817,43.832,43.7817,43.8152,60523.0
2020-02-20 15:30:00,52.23,52.28,52.22,52.23,82081.0,43.8152,43.8572,43.8068,43.8152,82081.0
2020-02-20 15:40:00,52.23,52.28,52.2,52.22,93298.0,43.8152,43.8572,43.7901,43.8068,93298.0
2020-02-20 15:50:00,52.22,52.34,52.22,52.28,372287.0,43.8068,43.9075,43.8068,43.8572,372287.0
2020-02-21 09:30:00,51.98,52.06,51.8,51.87,228648.0,43.6055,43.6726,43.4545,43.5132,228648.0
2020-02-21 09:40:00,51.86,51.87,51.55,51.63,71768.0,43.5048,43.5132,43.2448,43.3119,71768.0
2020-02-21 09:50:00,51.61,51.67,51.55,51.58,62948.0,43.2951,43.3455,43.2448,43.27,62948.0
2020-02-21 10:00:00,51.57,51.58,51.34,51.37,76859.0,43.2616,43.27,43.0686,43.0938,76859.0
2020-02-21 10:10:00,51.37,51.39,51.25,51.37,84348.0,43.0938,43.1106,42.9931,43.0938,84348.0
2020-02-21 10:20:00,51.37,51.42,51.24,51.25,85836.0,43.0938,43.1357,42.9847,42.9931,85836.0
2020-02-21 10:30:00,51.25,51.25,51.05,51.07,95720.0,42.9931,42.9931,42.8253,42.8421,95720.0
2020-02-21 10:40:00,51.08,51.12,50.95,51.05,108950.0,42.8505,42.8841,42.7415,42.8253,108950.0
2020-02-21 10:50:00,51.05,51.06,50.97,51.03,78875.0,42.8253,42.8337,42.7582,42.8086,78875.0
2020-02-21 11:00:00,51.03,51.08,51.0,51.03,62956.0,42.8086,42.8505,42.7834,42.8086,62956.0
2020-02-21 11:10:00,51.03,51.09,50.99,51.0,76313.0,42.8086,42.8589,42.775,42.7834,76313.0
2020-02-21 11:20:00,51.0,51.17,50.99,51.16,111860.0,42.7834,42.926,42.775,42.9176,111860.0
2020-02-21 11:30:00,51.16,51.26,51.16,51.24,52613.0,42.9176,43.0015,42.9176,42.9847,52613.0
2020-02-21 11:40:00,51.23,51.29,51.19,51.21,89151.0,42.9763,43.0267,42.9428,42.9596,89151.0
2020-02-21 11:50:00,51.21,51.36,51.18,51.32,44478.0,42.9596,43.0854,42.9344,43.0518,44478.0
2020-02-21 12:00:00,51.32,51.35,51.25,51.28,57395.0,43.0518,43.077,42.9931,43.0183,57395.0
2020-02-21 12:10:00,51.28,51.34,51.25,51.29,46888.0,43.0183,43.0686,42.9931,43.0267,46888.0
2020-02-21 12:20:00,51.29,51.31,51.19,51.25,36827.0,43.0267,43.0435,42.9428,42.9931,36827.0
2020-02-21 12:30:00,51.25,51.28,51.23,51.27,33452.0,42.9931,43.0183,42.9763,43.0099,33452.0
2020-02-21 12:40:00,51.27,51.3,51.23,51.27,40229.0,43.0099,43.0351,42.9763,43.0099,40229.0
2020-02-21 12:50:00,51.27,51.35,51.26,51.35,31072.0,43.0099,43.077,43.0015,43.077,31072.0
2020-02-21 13:00:00,51.34,51.36,51.28,51.3,36677.0,43.0686,43.0854,43.0183,43.0351,36677.0
2020-02-21 13:10:00,51.3,51.33,51.28,51.3,37086.0,43.0351,43.0602,43.0183,43.0351,37086.0
2020-02-21 13:20:00,51.29,51.29,51.21,51.25,44264.0,43.0267,43.0267,42.9596,42.9931,44264.0
2020-02-21 13:30:00,51.23,51.29,51.23,51.27,40446.0,42.9763,43.0267,42.9763,43.0099,40446.0
2020-02-21 13:40:00,51.28,51.33,51.27,51.29,38680.0,43.0183,43.0602,43.0099,43.0267,38680.0
2020-02-21 13:50:00,51.29,51.31,51.23,51.3,40954.0,43.0267,43.0435,42.9763,43.0351,40954.0
2020-02-21 14:00:00,51.31,51.38,51.29,51.36,39962.0,43.0435,43.1022,43.0267,43.0854,39962.0
2020-02-21 14:10:00,51.35,51.41,51.31,51.37,61456.0,43.077,43.1273,43.0435,43.0938,61456.0
2020-02-21 14:20:00,51.37,51.43,51.34,51.41,65476.0,43.0938,43.1441,43.0686,43.1273,65476.0
2020-02-21 14:30:00,51.41,51.49,51.34,51.35,85777.0,43.1273,43.1945,43.0686,43.077,85777.0
2020-02-21 14:40:00,51.35,51.41,51.27,51.27,120870.0,43.077,43.1273,43.0099,43.0099,120870.0
2020-02-21 14:50:00,51.27,51.31,51.19,51.22,180538.0,43.0099,43.0435,42.9428,42.968,180538.0
2020-02-21 15:00:00,51.24,51.31,51.2,51.23,79154.0,42.9847,43.0435,42.9512,42.9763,79154.0
2020-02-21 15:10:00,51.23,51.29,51.2,51.2,70238.0,42.9763,43.0267,42.9512,42.9512,70238.0
2020-02-21 15:20:00,51.2,51.29,51.19,51.24,109726.0,42.9512,43.0267,42.9428,42.9847,109726.0
2020-02-21 15:30:00,51.25,51.29,51.21,51.25,88520.0,42.9931,43.0267,42.9596,42.9931,88520.0
2020-02-21 15:40:00,51.24,51.26,51.17,51.2,154262.0,42.9847,43.0015,42.926,42.9512,154262.0
2020-02-21 15:50:00,51.2,51.32,51.17,51.24,659073.0,42.9512,43.0518,42.926,42.9847,659073.0
2020-02-24 09:30:00,49.3,49.61,49.21,49.32,412401.0,41.3573,41.6173,41.2818,41.3741,412401.0
2020-02-24 09:40:00,49.32,49.51,49.15,49.48,245264.0,41.3741,41.5335,41.2315,41.5083,245264.0
2020-02-24 09:50:00,49.48,49.52,49.34,49.4,136290.0,41.5083,41.5418,41.3908,41.4412,136290.0
2020-02-24 10:00:00,49.39,49.5,49.25,49.44,265864.0,41.4328,41.5251,41.3153,41.4747,265864.0
2020-02-24 10:10:00,49.45,49.66,49.41,49.56,172951.0,41.4831,41.6593,41.4496,41.5754,172951.0
2020-02-24 10:20:00,49.55,49.55,49.26,49.27,122844.0,41.567,41.567,41.3237,41.3321,122844.0
2020-02-24 10:30:00,49.27,49.36,49.21,49.23,108617.0,41.3321,41.4076,41.2818,41.2986,108617.0
2020-02-24 10:40:00,49.22,49.43,49.15,49.42,75824.0,41.2902,41.4663,41.2315,41.458,75824.0
2020-02-24 10:50:00,49.42,49.49,49.28,49.36,133489.0,41.458,41.5167,41.3405,41.4076,133489.0
2020-02-24 11:00:00,49.35,49.36,49.22,49.24,103375.0,41.3992,41.4076,41.2902,41.307,103375.0
2020-02-24 11:10:00,49.24,49.36,49.2,49.34,95803.0,41.307,41.4076,41.2734,41.3908,95803.0
2020-02-24 11:20:00,49.35,49.45,49.22,49.29,114735.0,41.3992,41.4831,41.2902,41.3489,114735.0
2020-02-24 11:30:00,49.3,49.45,49.3,49.38,105887.0,41.3573,41.4831,41.3573,41.4244,105887.0
2020-02-24 11:40:00,49.38,49.38,49.11,49.15,168587.0,41.4244,41.4244,41.1979,41.2315,168587.0
2020-02-24 11:50:00,49.17,49.24,49.13,49.18,89329.0,41.2482,41.307,41.2147,41.2566,89329.0
2020-02-24 12:00:00,49.17,49.2,49.09,49.09,101689.0,41.2482,41.2734,41.1811,41.1811,101689.0
2020-02-24 12:10:00,49.09,49.15,49.0,49.1,104591.0,41.1811,41.2315,41.1056,41.1895,104591.0
2020-02-24 12:20:00,49.1,49.15,49.02,49.05,97493.0,41.1895,41.2315,41.1224,41.1476,97493.0
2020-02-24 12:30:00,49.04,49.16,48.97,49.16,92218.0,41.1392,41.2398,41.0805,41.2398,92218.0
2020-02-24 12:40:00,49.16,49.2,49.06,49.08,63183.0,41.2398,41.2734,41.156,41.1727,63183.0
2020-02-24 12:50:00,49.07,49.07,48.98,48.98,54662.0,41.1643,41.1643,41.0888,41.0888,54662.0
2020-02-24 13:00:00,48.97,48.99,48.82,48.86,126913.0,41.0805,41.0972,40.9546,40.9882,126913.0
2020-02-24 13:10:00,48.86,48.92,48.8,48.87,103879.0,40.9882,41.0385,40.9378,40.9966,103879.0
2020-02-24 13:20:00,48.88,49.04,48.87,49.03,105055.0,41.005,41.1392,40.9966,41.1308,105055.0
2020-02-24 13:30:00,49.03,49.08,48.98,49.02,96536.0,41.1308,41.1727,41.0888,41.1224,96536.0
2020-02-24 13:40:00,49.01,49.02,48.94,48.99,73837.0,41.114,41.1224,41.0553,41.0972,73837.0
2020-02-24 13:50:00,48.98,49.04,48.94,49.0,105952.0,41.0888,41.1392,41.0553,41.1056,105952.0
2020-02-24 14:00:00,48.99,49.06,48.93,48.96,84796.0,41.0972,41.156,41.0469,41.0721,84796.0
2020-02-24 14:10:00,48.96,48.99,48.92,48.98,69421.0,41.0721,41.0972,41.0385,41.0888,69421.0
2020-02-24 14:20:00,48.98,49.25,48.98,49.23,99693.0,41.0888,41.3153,41.0888,41.2986,99693.0
2020-02-24 14:30:00,49.24,49.27,49.17,49.27,80240.0,41.307,41.3321,41.2482,41.3321,80240.0
2020-02-24 14:40:00,49.27,49.32,49.25,49.29,87444.0,41.3321,41.3741,41.3153,41.3489,87444.0
2020-02-24 14:50:00,49.28,49.47,49.28,49.43,149337.0,41.3405,41.4999,41.3405,41.4663,149337.0
2020-02-24 15:00:00,49.43,49.51,49.39,49.43,175302.0,41.4663,41.5335,41.4328,41.4663,175302.0
2020-02-24 15:10:00,49.43,49.43,49.3,49.37,113268.0,41.4663,41.4663,41.3573,41.416,113268.0
2020-02-24 15:20:00,49.38,49.44,49.29,49.33,152424.0,41.4244,41.4747,41.3489,41.3825,152424.0
2020-02-24 15:30:00,49.33,49.37,49.23,49.28,183064.0,41.3825,41.416,41.2986,41.3405,183064.0
2020-02-24 15:40:00,49.27,49.37,49.2,49.35,197557.0,41.3321,41.416,41.2734,41.3992,197557.0
2020-02-24 15:50:00,49.35,49.43,49.22,49.38,1307088.0,41.3992,41.4663,41.2902,41.4244,1307088.0
2020-02-25 09:30:00,49.45,49.51,49.04,49.19,145863.0,41.4831,41.5335,41.1392,41.265,145863.0
2020-02-25 09:40:00,49.18,49.22,48.89,48.99,100706.0,41.2566,41.2902,41.0133,41.0972,100706.0
2020-02-25 09:50:00,48.99,49.22,48.89,49.17,121916.0,41.0972,41.2902,41.0133,41.2482,121916.0
2020-02-25 10:00:00,49.18,49.24,49.09,49.19,118151.0,41.2566,41.307,41.1811,41.265,118151.0
2020-02-25 10:10:00,49.19,49.19,49.04,49.06,209803.0,41.265,41.265,41.1392,41.156,209803.0
2020-02-25 10:20:00,49.06,49.07,48.55,48.64,232533.0,41.156,41.1643,40.7281,40.8036,232533.0
2020-02-25 10:30:00,48.65,48.86,48.56,48.79,167288.0,40.812,40.9882,40.7365,40.9295,167288.0
2020-02-25 10:40:00,48.79,48.9,48.63,48.64,130417.0,40.9295,41.0217,40.7952,40.8036,130417.0
2020-02-25 10:50:00,48.63,48.7,48.46,48.7,142567.0,40.7952,40.854,40.6526,40.854,142567.0
2020-02-25 11:00:00,48.71,48.74,48.52,48.56,218233.0,40.8623,40.8875,40.703,40.7365,218233.0
2020-02-25 11:10:00,48.57,48.68,48.41,48.49,131769.0,40.7449,40.8372,40.6107,40.6778,131769.0
2020-02-25 11:20:00,48.49,48.76,48.44,48.7,145576.0,40.6778,40.9043,40.6358,40.854,145576.0
2020-02-25 11:30:00,48.7,48.88,48.64,48.8,155452.0,40.854,41.005,40.8036,40.9378,155452.0
2020-02-25 11:40:00,48.82,48.97,48.68,48.89,110761.0,40.9546,41.0805,40.8372,41.0133,110761.0
2020-02-25 11:50:00,48.88,48.99,48.83,48.92,83581.0,41.005,41.0972,40.963,41.0385,83581.0
2020-02-25 12:00:00,48.92,48.96,48.8,48.82,75475.0,41.0385,41.0721,40.9378,40.9546,75475.0
2020-02-25 12:10:00,48.82,48.86,48.68,48.74,86609.0,40.9546,40.9882,40.8372,40.8875,86609.0
2020-02-25 12:20:00,48.73,48.76,48.6,48.6,98812.0,40.8791,40.9043,40.7701,40.7701,98812.0
2020-02-25 12:30:00,48.61,48.8,48.59,48.73,63644.0,40.7785,40.9378,40.7617,40.8791,63644.0
2020-02-25 12:40:00,48.72,48.72,48.48,48.5,79869.0,40.8707,40.8707,40.6694,40.6862,79869.0
2020-02-25 12:50:00,48.5,48.54,48.44,48.47,93976.0,40.6862,40.7197,40.6358,40.661,93976.0
2020-02-25 13:00:00,48.47,48.54,48.36,48.5,141201.0,40.661,40.7197,40.5687,40.6862,141201.0
2020-02-25 13:10:00,48.51,48.56,48.23,48.27,96138.0,40.6946,40.7365,40.4597,40.4932,96138.0
2020-02-25 13:20:00,48.25,48.29,48.19,48.2,84710.0,40.4765,40.51,40.4261,40.4345,84710.0
2020-02-25 13:30:00,48.2,48.21,48.11,48.15,74141.0,40.4345,40.4429,40.359,40.3926,74141.0
2020-02-25 13:40:00,48.14,48.34,48.12,48.27,96058.0,40.3842,40.552,40.3674,40.4932,96058.0
2020-02-25 13:50:00,48.28,48.36,48.08,48.08,97052.0,40.5016,40.5687,40.3338,40.3338,97052.0
2020-02-25 14:00:00,48.09,48.12,47.76,47.85,179992.0,40.3422,40.3674,40.0654,40.1409,179992.0
2020-02-25 14:10:00,47.84,48.08,47.8,47.87,90631.0,40.1325,40.3338,40.099,40.1577,90631.0
2020-02-25 14:20:00,47.87,47.98,47.74,47.76,138569.0,40.1577,40.25,40.0486,40.0654,138569.0
2020-02-25 14:30:00,47.76,47.89,47.64,47.65,169335.0,40.0654,40.1745,39.9647,39.9731,169335.0
2020-02-25 14:40:00,47.64,47.87,47.6,47.83,134829.0,39.9647,40.1577,39.9312,40.1241,134829.0
2020-02-25 14:50:00,47.83,47.98,47.77,47.97,128339.0,40.1241,40.25,40.0738,40.2416,128339.0
2020-02-25 15:00:00,47.98,48.17,47.89,47.91,341150.0,40.25,40.4093,40.1745,40.1912,341150.0
2020-02-25 15:10:00,47.9,47.94,47.7,47.75,191634.0,40.1828,40.2164,40.0151,40.057,191634.0
2020-02-25 15:20:00,47.76,47.81,47.53,47.56,246189.0,40.0654,40.1073,39.8725,39.8976,246189.0
2020-02-25 15:30:00,47.56,47.6,47.28,47.51,755580.0,39.8976,39.9312,39.6627,39.8557,755580.0
2020-02-25 15:40:00,47.51,47.85,47.5,47.73,340328.0,39.8557,40.1409,39.8473,40.0402,340328.0
2020-02-25 15:50:00,47.73,47.74,47.44,47.58,1150146.0,40.0402,40.0486,39.797,39.9144,1150146.0
2020-02-26 09:30:00,47.96,48.3,47.75,47.89,315231.0,40.2332,40.5184,40.057,40.1745,315231.0
2020-02-26 09:40:00,47.89,48.12,47.88,47.96,247301.0,40.1745,40.3674,40.1661,40.2332,247301.0
2020-02-26 09:50:00,47.96,47.98,47.77,47.77,210284.0,40.2332,40.25,40.0738,40.0738,210284.0
2020-02-26 10:00:00,47.76,47.8,47.51,47.58,395624.0,40.0654,40.099,39.8557,39.9144,395624.0
2020-02-26 10:10:00,47.59,47.84,47.51,47.77,186987.0,39.9228,40.1325,39.8557,40.0738,186987.0
2020-02-26 10:20:00,47.78,47.81,47.6,47.7,184985.0,40.0822,40.1073,39.9312,40.0151,184985.0
2020-02-26 10:30:00,47.69,47.92,47.68,47.8,210121.0,40.0067,40.1996,39.9983,40.099,210121.0
2020-02-26 10:40:00,47.8,47.95,47.77,47.88,123657.0,40.099,40.2248,40.0738,40.1661,123657.0
2020-02-26 10:50:00,47.89,47.98,47.74,47.75,126890.0,40.1745,40.25,40.0486,40.057,126890.0
2020-02-26 11:00:00,47.74,47.85,47.71,47.73,144151.0,40.0486,40.1409,40.0235,40.0402,144151.0
2020-02-26 11:10:00,47.73,47.74,47.63,47.74,114074.0,40.0402,40.0486,39.9563,40.0486,114074.0
2020-02-26 11:20:00,47.75,47.87,47.73,47.86,110683.0,40.057,40.1577,40.0402,40.1493,110683.0
2020-02-26 11:30:00,47.86,47.86,47.66,47.77,135403.0,40.1493,40.1493,39.9815,40.0738,135403.0
2020-02-26 11:40:00,47.78,47.79,47.54,47.56,103387.0,40.0822,40.0906,39.8808,39.8976,103387.0
2020-02-26 11:50:00,47.56,47.56,47.35,47.38,121993.0,39.8976,39.8976,39.7215,39.7466,121993.0
2020-02-26 12:00:00,47.38,47.42,47.09,47.16,193457.0,39.7466,39.7802,39.5033,39.5621,193457.0
2020-02-26 12:10:00,47.15,47.21,46.99,47.16,163342.0,39.5537,39.604,39.4194,39.5621,163342.0
2020-02-26 12:20:00,47.16,47.24,47.1,47.19,164945.0,39.5621,39.6292,39.5117,39.5872,164945.0
2020-02-26 12:30:00,47.21,47.3,47.18,47.24,127177.0,39.604,39.6795,39.5788,39.6292,127177.0
2020-02-26 12:40:00,47.23,47.33,47.17,47.27,89495.0,39.6208,39.7047,39.5704,39.6543,89495.0
2020-02-26 12:50:00,47.27,47.34,47.13,47.23,109591.0,39.6543,39.7131,39.5369,39.6208,109591.0
2020-02-26 13:00:00,47.23,47.35,47.14,47.16,71023.0,39.6208,39.7215,39.5453,39.5621,71023.0
2020-02-26 13:10:00,47.17,47.24,47.16,47.21,60500.0,39.5704,39.6292,39.5621,39.604,60500.0
2020-02-26 13:20:00,47.21,47.35,47.2,47.3,67354.0,39.604,39.7215,39.5956,39.6795,67354.0
2020-02-26 13:30:00,47.29,47.31,46.88,46.89,152624.0,39.6711,39.6879,39.3272,39.3356,152624.0
2020-02-26 13:40:00,46.88,47.13,46.73,47.03,193354.0,39.3272,39.5369,39.2013,39.453,193354.0
2020-02-26 13:50:00,47.03,47.04,46.83,46.87,168823.0,39.453,39.4614,39.2852,39.3188,168823.0
2020-02-26 14:00:00,46.86,47.1,46.82,46.98,105172.0,39.3104,39.5117,39.2768,39.4111,105172.0
2020-02-26 14:10:00,46.99,47.18,46.92,47.0,115913.0,39.4194,39.5788,39.3607,39.4278,115913.0
2020-02-26 14:20:00,47.01,47.2,46.95,47.09,117103.0,39.4362,39.5956,39.3859,39.5033,117103.0
2020-02-26 14:30:00,47.1,47.22,46.98,47.1,125790.0,39.5117,39.6124,39.4111,39.5117,125790.0
2020-02-26 14:40:00,47.11,47.14,46.98,47.04,127080.0,39.5201,39.5453,39.4111,39.4614,127080.0
2020-02-26 14:50:00,47.04,47.1,46.93,46.97,149338.0,39.4614,39.5117,39.3691,39.4027,149338.0
2020-02-26 15:00:00,46.97,47.12,46.96,47.07,153599.0,39.4027,39.5285,39.3943,39.4866,153599.0
2020-02-26 15:10:00,47.07,47.21,47.06,47.1,190669.0,39.4866,39.604,39.4782,39.5117,190669.0
2020-02-26 15:20:00,47.11,47.12,46.9,46.99,174022.0,39.5201,39.5285,39.3439,39.4194,174022.0
2020-02-26 15:30:00,46.98,47.09,46.92,47.07,249682.0,39.4111,39.5033,39.3607,39.4866,249682.0
2020-02-26 15:40:00,47.07,47.07,46.96,46.98,283719.0,39.4866,39.4866,39.3943,39.4111,283719.0
2020-02-26 15:50:00,47.0,47.08,46.91,46.91,814489.0,39.4278,39.4949,39.3523,39.3523,814489.0
2020-02-27 09:30:00,45.78,45.95,45.08,45.69,483491.0,38.4044,38.547,37.8172,38.3289,483491.0
2020-02-27 09:40:00,45.68,45.68,45.13,45.24,473088.0,38.3205,38.3205,37.8591,37.9514,473088.0
2020-02-27 09:50:00,45.24,45.45,45.11,45.17,423912.0,37.9514,38.1276,37.8423,37.8927,423912.0
2020-02-27 10:00:00,45.17,45.27,44.86,44.88,182968.0,37.8927,37.9766,37.6326,37.6494,182968.0
2020-02-27 10:10:00,44.87,45.07,44.78,44.94,158168.0,37.641,37.8088,37.5655,37.6997,158168.0
2020-02-27 10:20:00,44.94,45.01,44.76,44.79,202528.0,37.6997,37.7584,37.5487,37.5739,202528.0
2020-02-27 10:30:00,44.78,44.87,44.55,44.85,293063.0,37.5655,37.641,37.3726,37.6242,293063.0
2020-02-27 10:40:00,44.85,45.03,44.73,44.95,166289.0,37.6242,37.7752,37.5236,37.7081,166289.0
2020-02-27 10:50:00,44.96,45.18,44.9,45.18,307854.0,37.7165,37.9011,37.6662,37.9011,307854.0
2020-02-27 11:00:00,45.19,45.33,45.08,45.33,275011.0,37.9094,38.0269,37.8172,38.0269,275011.0
2020-02-27 11:10:00,45.32,45.32,45.11,45.3,187843.0,38.0185,38.0185,37.8423,38.0017,187843.0
2020-02-27 11:20:00,45.3,45.34,45.16,45.22,167789.0,38.0017,38.0353,37.8843,37.9346,167789.0
2020-02-27 11:30:00,45.21,45.33,45.05,45.09,216955.0,37.9262,38.0269,37.792,37.8256,216955.0
2020-02-27 11:40:00,45.09,45.18,44.91,45.1,183627.0,37.8256,37.9011,37.6746,37.8339,183627.0
2020-02-27 11:50:00,45.1,45.45,45.06,45.41,166902.0,37.8339,38.1276,37.8004,38.094,166902.0
2020-02-27 12:00:00,45.41,45.61,45.36,45.59,213790.0,38.094,38.2618,38.0521,38.245,213790.0
2020-02-27 12:10:00,45.59,45.75,45.54,45.74,156351.0,38.245,38.3792,38.2031,38.3708,156351.0
2020-02-27 12:20:00,45.73,45.73,45.4,45.58,110129.0,38.3624,38.3624,38.0856,38.2366,110129.0
2020-02-27 12:30:00,45.57,45.9,45.54,45.9,110564.0,38.2282,38.5051,38.2031,38.5051,110564.0
2020-02-27 12:40:00,45.9,45.9,45.7,45.8,111509.0,38.5051,38.5051,38.3373,38.4212,111509.0
2020-02-27 12:50:00,45.8,45.86,45.59,45.59,107350.0,38.4212,38.4715,38.245,38.245,107350.0
2020-02-27 13:00:00,45.58,45.75,45.45,45.71,135062.0,38.2366,38.3792,38.1276,38.3457,135062.0
2020-02-27 13:10:00,45.71,45.81,45.66,45.69,138287.0,38.3457,38.4296,38.3037,38.3289,138287.0
2020-02-27 13:20:00,45.69,45.76,45.46,45.47,131979.0,38.3289,38.3876,38.1359,38.1443,131979.0
2020-02-27 13:30:00,45.48,45.52,45.31,45.38,164053.0,38.1527,38.1863,38.0101,38.0688,164053.0
2020-02-27 13:40:00,45.38,45.41,44.94,45.21,267143.0,38.0688,38.094,37.6997,37.9262,267143.0
2020-02-27 13:50:00,45.2,45.31,44.86,44.91,272827.0,37.9178,38.0101,37.6326,37.6746,272827.0
2020-02-27 14:00:00,44.9,45.04,44.8,44.82,211048.0,37.6662,37.7836,37.5823,37.5991,211048.0
2020-02-27 14:10:00,44.82,44.95,44.71,44.71,142673.0,37.5991,37.7081,37.5068,37.5068,142673.0
2020-02-27 14:20:00,44.7,45.05,44.7,45.01,110601.0,37.4984,37.792,37.4984,37.7584,110601.0
2020-02-27 14:30:00,45.0,45.02,44.85,44.89,122076.0,37.7501,37.7668,37.6242,37.6578,122076.0
2020-02-27 14:40:00,44.89,45.0,44.86,44.96,135261.0,37.6578,37.7501,37.6326,37.7165,135261.0
2020-02-27 14:50:00,44.96,44.99,44.76,44.79,164690.0,37.7165,37.7417,37.5487,37.5739,164690.0
2020-02-27 15:00:00,44.79,44.85,44.64,44.84,239167.0,37.5739,37.6242,37.4481,37.6158,239167.0
2020-02-27 15:10:00,44.83,44.88,44.62,44.63,264591.0,37.6074,37.6494,37.4313,37.4397,264591.0
2020-02-27 15:20:00,44.64,44.72,44.58,44.59,236637.0,37.4481,37.5152,37.3977,37.4061,236637.0
2020-02-27 15:30:00,44.59,44.62,44.4,44.45,549526.0,37.4061,37.4313,37.2467,37.2887,549526.0
2020-02-27 15:40:00,44.45,44.48,44.29,44.34,409285.0,37.2887,37.3138,37.1544,37.1964,409285.0
2020-02-27 15:50:00,44.33,44.34,43.8,43.88,1458687.0,37.188,37.1964,36.7434,36.8105,1458687.0
2020-02-28 09:30:00,42.11,42.97,41.91,42.63,551184.0,35.3257,36.0471,35.1579,35.7619,551184.0
2020-02-28 09:40:00,42.62,42.7,42.11,42.19,240095.0,35.7535,35.8206,35.3257,35.3928,240095.0
2020-02-28 09:50:00,42.19,42.29,41.63,41.8,337271.0,35.3928,35.4767,34.923,35.0656,337271.0
2020-02-28 10:00:00,41.8,41.98,41.47,41.77,267526.0,35.0656,35.2166,34.7888,35.0404,267526.0
2020-02-28 10:10:00,41.76,42.14,41.56,42.09,209594.0,35.0321,35.3508,34.8643,35.3089,209594.0
2020-02-28 10:20:00,42.1,42.12,41.61,41.63,196977.0,35.3173,35.3341,34.9062,34.923,196977.0
2020-02-28 10:30:00,41.62,42.07,41.59,41.89,262703.0,34.9146,35.2921,34.8894,35.1411,262703.0
2020-02-28 10:40:00,41.91,42.02,41.71,41.75,177505.0,35.1579,35.2502,34.9901,35.0237,177505.0
2020-02-28 10:50:00,41.75,42.36,41.74,42.18,158971.0,35.0237,35.5354,35.0153,35.3844,158971.0
2020-02-28 11:00:00,42.16,42.18,41.65,41.69,182299.0,35.3676,35.3844,34.9398,34.9733,182299.0
2020-02-28 11:10:00,41.69,42.13,41.69,42.12,258998.0,34.9733,35.3424,34.9733,35.3341,258998.0
2020-02-28 11:20:00,42.12,42.23,41.94,42.2,137943.0,35.3341,35.4263,35.1831,35.4012,137943.0
2020-02-28 11:30:00,42.2,42.62,42.17,42.58,161557.0,35.4012,35.7535,35.376,35.7199,161557.0
2020-02-28 11:40:00,42.58,42.92,42.49,42.57,280035.0,35.7199,36.0052,35.6444,35.7116,280035.0
2020-02-28 11:50:00,42.59,42.69,42.18,42.36,212648.0,35.7283,35.8122,35.3844,35.5354,212648.0
2020-02-28 12:00:00,42.35,42.49,42.15,42.34,194180.0,35.527,35.6444,35.3592,35.5186,194180.0
2020-02-28 12:10:00,42.35,42.4,42.15,42.39,141360.0,35.527,35.5689,35.3592,35.5606,141360.0
2020-02-28 12:20:00,42.4,42.58,42.33,42.54,115500.0,35.5689,35.7199,35.5102,35.6864,115500.0
2020-02-28 12:30:00,42.56,42.81,42.5,42.64,119884.0,35.7032,35.9129,35.6528,35.7703,119884.0
2020-02-28 12:40:00,42.64,42.79,42.4,42.48,196960.0,35.7703,35.8961,35.5689,35.6361,196960.0
2020-02-28 12:50:00,42.49,42.84,42.45,42.78,87062.0,35.6444,35.9381,35.6109,35.8877,87062.0
2020-02-28 13:00:00,42.78,42.83,42.54,42.67,92556.0,35.8877,35.9297,35.6864,35.7954,92556.0
2020-02-28 13:10:00,42.66,42.7,42.33,42.61,106789.0,35.7871,35.8206,35.5102,35.7451,106789.0
2020-02-28 13:20:00,42.61,42.71,42.43,42.43,153331.0,35.7451,35.829,35.5941,35.5941,153331.0
2020-02-28 13:30:00,42.42,42.43,42.1,42.23,169008.0,35.5857,35.5941,35.3173,35.4263,169008.0
2020-02-28 13:40:00,42.22,42.22,41.91,42.12,140889.0,35.4179,35.4179,35.1579,35.3341,140889.0
2020-02-28 13:50:00,42.11,42.21,42.02,42.16,163923.0,35.3257,35.4096,35.2502,35.3676,163923.0
2020-02-28 14:00:00,42.14,42.15,41.65,41.68,190355.0,35.3508,35.3592,34.9398,34.9649,190355.0
2020-02-28 14:10:00,41.67,41.96,41.66,41.92,251490.0,34.9566,35.1998,34.9482,35.1663,251490.0
2020-02-28 14:20:00,41.92,42.08,41.83,42.0,168425.0,35.1663,35.3005,35.0908,35.2334,168425.0
2020-02-28 14:30:00,42.0,42.36,41.92,42.01,355374.0,35.2334,35.5354,35.1663,35.2418,355374.0
2020-02-28 14:40:00,42.02,42.52,42.0,42.36,197305.0,35.2502,35.6696,35.2334,35.5354,197305.0
2020-02-28 14:50:00,42.37,42.45,42.04,42.18,178227.0,35.5438,35.6109,35.2669,35.3844,178227.0
2020-02-28 15:00:00,42.19,42.21,41.84,41.9,282767.0,35.3928,35.4096,35.0992,35.1495,282767.0
2020-02-28 15:10:00,41.89,42.3,41.83,42.27,298576.0,35.1411,35.4851,35.0908,35.4599,298576.0
2020-02-28 15:20:00,42.27,42.29,41.71,41.71,301367.0,35.4599,35.4767,34.9901,34.9901,301367.0
2020-02-28 15:30:00,41.71,41.97,41.7,41.8,627830.0,34.9901,35.2082,34.9817,35.0656,627830.0
2020-02-28 15:40:00,41.81,41.86,41.51,41.86,552840.0,35.074,35.1159,34.8223,35.1159,552840.0
2020-02-28 15:50:00,41.86,42.72,41.78,42.72,1162225.0,35.1159,35.8374,35.0488,35.8374,1162225.0
2020-03-02 09:30:00,42.93,43.32,42.78,42.79,463389.0,36.0136,36.3407,35.8877,35.8961,463389.0
2020-03-02 09:40:00,42.77,43.25,42.77,43.01,425487.0,35.8793,36.282,35.8793,36.0807,425487.0
2020-03-02 09:50:00,43.01,43.08,42.8,42.99,349770.0,36.0807,36.1394,35.9045,36.0639,349770.0
2020-03-02 10:00:00,43.02,43.1,42.71,42.78,271824.0,36.0891,36.1562,35.829,35.8877,271824.0
2020-03-02 10:10:00,42.78,43.1,42.77,42.97,173044.0,35.8877,36.1562,35.8793,36.0471,173044.0
2020-03-02 10:20:00,42.98,43.14,42.85,43.11,184013.0,36.0555,36.1897,35.9464,36.1646,184013.0
2020-03-02 10:30:00,43.11,43.13,42.81,43.1,214869.0,36.1646,36.1813,35.9129,36.1562,214869.0
2020-03-02 10:40:00,43.11,43.38,43.05,43.37,236766.0,36.1646,36.3911,36.1142,36.3827,236766.0
2020-03-02 10:50:00,43.36,43.58,43.26,43.27,229424.0,36.3743,36.5588,36.2904,36.2988,229424.0
2020-03-02 11:00:00,43.26,43.41,43.18,43.28,189415.0,36.2904,36.4162,36.2233,36.3072,189415.0
2020-03-02 11:10:00,43.28,43.66,43.2,43.53,264668.0,36.3072,36.6259,36.2401,36.5169,264668.0
2020-03-02 11:20:00,43.54,43.72,43.54,43.57,181480.0,36.5253,36.6763,36.5253,36.5504,181480.0
2020-03-02 11:30:00,43.58,43.85,43.51,43.83,182306.0,36.5588,36.7853,36.5001,36.7686,182306.0
2020-03-02 11:40:00,43.83,43.89,43.69,43.86,196644.0,36.7686,36.8189,36.6511,36.7937,196644.0
2020-03-02 11:50:00,43.87,44.1,43.79,44.01,138075.0,36.8021,36.9951,36.735,36.9196,138075.0
2020-03-02 12:00:00,44.01,44.1,43.92,43.92,92436.0,36.9196,36.9951,36.8441,36.8441,92436.0
2020-03-02 12:10:00,43.92,43.95,43.76,43.78,105983.0,36.8441,36.8692,36.7098,36.7266,105983.0
2020-03-02 12:20:00,43.79,43.85,43.69,43.8,125446.0,36.735,36.7853,36.6511,36.7434,125446.0
2020-03-02 12:30:00,43.79,43.98,43.79,43.9,108332.0,36.735,36.8944,36.735,36.8273,108332.0
2020-03-02 12:40:00,43.89,43.99,43.82,43.95,99065.0,36.8189,36.9028,36.7602,36.8692,99065.0
2020-03-02 12:50:00,43.95,44.07,43.88,44.02,125428.0,36.8692,36.9699,36.8105,36.9279,125428.0
2020-03-02 13:00:00,44.02,44.07,43.83,43.88,108903.0,36.9279,36.9699,36.7686,36.8105,108903.0
2020-03-02 13:10:00,43.88,43.94,43.68,43.71,82624.0,36.8105,36.8608,36.6427,36.6679,82624.0
2020-03-02 13:20:00,43.71,43.81,43.57,43.64,90517.0,36.6679,36.7518,36.5504,36.6092,90517.0
2020-03-02 13:30:00,43.63,43.75,43.57,43.75,223734.0,36.6008,36.7014,36.5504,36.7014,223734.0
2020-03-02 13:40:00,43.75,43.76,43.52,43.54,121930.0,36.7014,36.7098,36.5085,36.5253,121930.0
2020-03-02 13:50:00,43.51,43.67,43.34,43.66,148510.0,36.5001,36.6343,36.3575,36.6259,148510.0
2020-03-02 14:00:00,43.65,43.69,43.52,43.68,141452.0,36.6176,36.6511,36.5085,36.6427,141452.0
2020-03-02 14:10:00,43.69,43.71,43.55,43.58,155186.0,36.6511,36.6679,36.5337,36.5588,155186.0
2020-03-02 14:20:00,43.58,43.62,43.39,43.4,191676.0,36.5588,36.5924,36.3994,36.4078,191676.0
2020-03-02 14:30:00,43.4,43.45,43.12,43.15,258992.0,36.4078,36.4498,36.1729,36.1981,258992.0
2020-03-02 14:40:00,43.14,43.22,42.95,43.21,231698.0,36.1897,36.2568,36.0303,36.2484,231698.0
2020-03-02 14:50:00,43.21,43.32,43.08,43.12,157198.0,36.2484,36.3407,36.1394,36.1729,157198.0
2020-03-02 15:00:00,43.13,43.47,43.11,43.44,272739.0,36.1813,36.4666,36.1646,36.4414,272739.0
2020-03-02 15:10:00,43.43,43.55,43.39,43.43,187528.0,36.433,36.5337,36.3994,36.433,187528.0
2020-03-02 15:20:00,43.43,43.67,43.42,43.56,347595.0,36.433,36.6343,36.4246,36.5421,347595.0
2020-03-02 15:30:00,43.56,43.96,43.54,43.95,257513.0,36.5421,36.8776,36.5253,36.8692,257513.0
2020-03-02 15:40:00,43.94,44.15,43.8,44.11,393984.0,36.8608,37.037,36.7434,37.0034,393984.0
2020-03-02 15:50:00,44.1,44.58,44.07,44.56,957319.0,36.9951,37.3977,36.9699,37.3809,957319.0
2020-03-03 09:30:00,44.39,44.39,43.8,44.04,261406.0,37.2383,37.2383,36.7434,36.9447,261406.0
2020-03-03 09:40:00,44.03,44.1,43.57,43.78,163118.0,36.9363,36.9951,36.5504,36.7266,163118.0
2020-03-03 09:50:00,43.74,43.74,43.31,43.62,162940.0,36.6931,36.6931,36.3323,36.5924,162940.0
2020-03-03 10:00:00,43.61,44.98,43.59,44.47,275773.0,36.584,37.7333,36.5672,37.3054,275773.0
2020-03-03 10:10:00,44.51,44.59,43.43,43.57,289914.0,37.339,37.4061,36.433,36.5504,289914.0
2020-03-03 10:20:00,43.59,44.22,43.59,43.99,116071.0,36.5672,37.0957,36.5672,36.9028,116071.0
2020-03-03 10:30:00,43.96,44.11,43.79,43.86,186192.0,36.8776,37.0034,36.735,36.7937,186192.0
2020-03-03 10:40:00,43.86,44.12,43.65,43.73,201072.0,36.7937,37.0118,36.6176,36.6847,201072.0
2020-03-03 10:50:00,43.73,44.08,43.62,44.07,141543.0,36.6847,36.9783,36.5924,36.9699,141543.0
2020-03-03 11:00:00,44.05,44.1,43.51,43.55,153478.0,36.9531,36.9951,36.5001,36.5337,153478.0
2020-03-03 11:10:00,43.54,43.56,43.21,43.27,235784.0,36.5253,36.5421,36.2484,36.2988,235784.0
2020-03-03 11:20:00,43.27,43.43,42.8,42.97,267800.0,36.2988,36.433,35.9045,36.0471,267800.0
2020-03-03 11:30:00,42.97,43.47,42.9,43.45,204329.0,36.0471,36.4666,35.9884,36.4498,204329.0
2020-03-03 11:40:00,43.45,43.5,43.23,43.25,99023.0,36.4498,36.4917,36.2652,36.282,99023.0
2020-03-03 11:50:00,43.25,43.75,43.25,43.72,119559.0,36.282,36.7014,36.282,36.6763,119559.0
2020-03-03 12:00:00,43.72,43.94,43.54,43.88,109127.0,36.6763,36.8608,36.5253,36.8105,109127.0
2020-03-03 12:10:00,43.87,43.89,43.47,43.54,91515.0,36.8021,36.8189,36.4666,36.5253,91515.0
2020-03-03 12:20:00,43.52,43.65,43.39,43.5,75550.0,36.5085,36.6176,36.3994,36.4917,75550.0
2020-03-03 12:30:00,43.52,43.54,43.36,43.54,75541.0,36.5085,36.5253,36.3743,36.5253,75541.0
2020-03-03 12:40:00,43.53,43.65,43.4,43.59,107831.0,36.5169,36.6176,36.4078,36.5672,107831.0
2020-03-03 12:50:00,43.59,43.6,43.36,43.42,77604.0,36.5672,36.5756,36.3743,36.4246,77604.0
2020-03-03 13:00:00,43.41,43.41,43.18,43.27,95755.0,36.4162,36.4162,36.2233,36.2988,95755.0
2020-03-03 13:10:00,43.28,43.34,43.11,43.14,127795.0,36.3072,36.3575,36.1646,36.1897,127795.0
2020-03-03 13:20:00,43.16,43.24,42.91,43.08,128271.0,36.2065,36.2736,35.9968,36.1394,128271.0
2020-03-03 13:30:00,43.08,43.22,42.94,43.08,192544.0,36.1394,36.2568,36.0219,36.1394,192544.0
2020-03-03 13:40:00,43.08,43.08,42.77,42.8,126528.0,36.1394,36.1394,35.8793,35.9045,126528.0
2020-03-03 13:50:00,42.8,42.88,42.68,42.7,158027.0,35.9045,35.9716,35.8038,35.8206,158027.0
2020-03-03 14:00:00,42.72,42.82,42.3,42.31,358696.0,35.8374,35.9213,35.4851,35.4934,358696.0
2020-03-03 14:10:00,42.29,42.6,42.25,42.29,270445.0,35.4767,35.7367,35.4431,35.4767,270445.0
2020-03-03 14:20:00,42.28,42.73,42.22,42.66,263736.0,35.4683,35.8458,35.4179,35.7871,263736.0
2020-03-03 14:30:00,42.66,42.74,42.39,42.41,294558.0,35.7871,35.8542,35.5606,35.5773,294558.0
2020-03-03 14:40:00,42.41,42.77,42.33,42.77,158093.0,35.5773,35.8793,35.5102,35.8793,158093.0
2020-03-03 14:50:00,42.77,43.03,42.69,42.94,218042.0,35.8793,36.0974,35.8122,36.0219,218042.0
2020-03-03 15:00:00,42.94,43.14,42.87,42.97,196043.0,36.0219,36.1897,35.9632,36.0471,196043.0
2020-03-03 15:10:00,42.99,43.36,42.93,43.31,249996.0,36.0639,36.3743,36.0136,36.3323,249996.0
2020-03-03 15:20:00,43.32,43.37,42.89,43.33,255635.0,36.3407,36.3827,35.98,36.3491,255635.0
2020-03-03 15:30:00,43.33,43.33,42.51,42.59,370404.0,36.3491,36.3491,35.6612,35.7283,370404.0
2020-03-03 15:40:00,42.59,43.14,42.53,42.75,448705.0,35.7283,36.1897,35.678,35.8626,448705.0
2020-03-03 15:50:00,42.75,42.94,42.47,42.56,763847.0,35.8626,36.0219,35.6277,35.7032,763847.0
2020-03-04 09:30:00,43.4,43.56,42.95,43.02,303919.0,36.4078,36.5421,36.0303,36.0891,303919.0
2020-03-04 09:40:00,43.03,43.08,42.58,42.6,193718.0,36.0974,36.1394,35.7199,35.7367,193718.0
2020-03-04 09:50:00,42.63,42.79,42.42,42.57,233097.0,35.7619,35.8961,35.5857,35.7116,233097.0
2020-03-04 10:00:00,42.59,42.93,42.54,42.86,195300.0,35.7283,36.0136,35.6864,35.9548,195300.0
2020-03-04 10:10:00,42.87,43.02,42.81,43.02,204056.0,35.9632,36.0891,35.9129,36.0891,204056.0
2020-03-04 10:20:00,43.02,43.08,42.94,42.97,150731.0,36.0891,36.1394,36.0219,36.0471,150731.0
2020-03-04 10:30:00,42.97,43.01,42.66,42.71,164085.0,36.0471,36.0807,35.7871,35.829,164085.0
2020-03-04 10:40:00,42.7,42.87,42.61,42.72,149743.0,35.8206,35.9632,35.7451,35.8374,149743.0
2020-03-04 10:50:00,42.72,42.93,42.69,42.78,98699.0,35.8374,36.0136,35.8122,35.8877,98699.0
2020-03-04 11:00:00,42.78,42.94,42.72,42.79,83182.0,35.8877,36.0219,35.8374,35.8961,83182.0
2020-03-04 11:10:00,42.8,42.96,42.78,42.91,68440.0,35.9045,36.0387,35.8877,35.9968,68440.0
2020-03-04 11:20:00,42.92,43.04,42.81,43.02,140472.0,36.0052,36.1058,35.9129,36.0891,140472.0
2020-03-04 11:30:00,43.03,43.16,42.97,42.98,130561.0,36.0974,36.2065,36.0471,36.0555,130561.0
2020-03-04 11:40:00,42.98,43.08,42.85,42.87,130533.0,36.0555,36.1394,35.9464,35.9632,130533.0
2020-03-04 11:50:00,42.87,42.91,42.75,42.83,94033.0,35.9632,35.9968,35.8626,35.9297,94033.0
2020-03-04 12:00:00,42.8,42.96,42.8,42.9,72893.0,35.9045,36.0387,35.9045,35.9884,72893.0
2020-03-04 12:10:00,42.91,43.07,42.9,42.91,61126.0,35.9968,36.131,35.9884,35.9968,61126.0
2020-03-04 12:20:00,42.94,43.03,42.9,43.0,61366.0,36.0219,36.0974,35.9884,36.0723,61366.0
2020-03-04 12:30:00,43.02,43.05,42.94,42.97,54352.0,36.0891,36.1142,36.0219,36.0471,54352.0
2020-03-04 12:40:00,42.96,43.15,42.96,43.15,93763.0,36.0387,36.1981,36.0387,36.1981,93763.0
2020-03-04 12:50:00,43.15,43.29,43.12,43.28,105614.0,36.1981,36.3156,36.1729,36.3072,105614.0
2020-03-04 13:00:00,43.28,43.46,43.28,43.34,149232.0,36.3072,36.4582,36.3072,36.3575,149232.0
2020-03-04 13:10:00,43.34,43.55,43.3,43.51,107525.0,36.3575,36.5337,36.3239,36.5001,107525.0
2020-03-04 13:20:00,43.52,43.57,43.51,43.54,98726.0,36.5085,36.5504,36.5001,36.5253,98726.0
2020-03-04 13:30:00,43.54,43.65,43.51,43.52,96817.0,36.5253,36.6176,36.5001,36.5085,96817.0
2020-03-04 13:40:00,43.52,43.55,43.35,43.43,115964.0,36.5085,36.5337,36.3659,36.433,115964.0
2020-03-04 13:50:00,43.42,43.61,43.42,43.48,63336.0,36.4246,36.584,36.4246,36.4749,63336.0
2020-03-04 14:00:00,43.48,43.51,43.35,43.38,165608.0,36.4749,36.5001,36.3659,36.3911,165608.0
2020-03-04 14:10:00,43.38,43.47,43.35,43.44,107486.0,36.3911,36.4666,36.3659,36.4414,107486.0
2020-03-04 14:20:00,43.44,43.51,43.37,43.43,116246.0,36.4414,36.5001,36.3827,36.433,116246.0
2020-03-04 14:30:00,43.44,43.47,43.32,43.36,157897.0,36.4414,36.4666,36.3407,36.3743,157897.0
2020-03-04 14:40:00,43.37,43.43,43.31,43.35,93570.0,36.3827,36.433,36.3323,36.3659,93570.0
2020-03-04 14:50:00,43.36,43.44,43.3,43.39,172530.0,36.3743,36.4414,36.3239,36.3994,172530.0
2020-03-04 15:00:00,43.39,43.51,43.38,43.47,126057.0,36.3994,36.5001,36.3911,36.4666,126057.0
2020-03-04 15:10:00,43.47,43.53,43.42,43.48,142787.0,36.4666,36.5169,36.4246,36.4749,142787.0
2020-03-04 15:20:00,43.5,43.78,43.49,43.78,200131.0,36.4917,36.7266,36.4833,36.7266,200131.0
2020-03-04 15:30:00,43.77,43.98,43.76,43.91,224851.0,36.7182,36.8944,36.7098,36.8357,224851.0
2020-03-04 15:40:00,43.91,43.91,43.69,43.75,235852.0,36.8357,36.8357,36.6511,36.7014,235852.0
2020-03-04 15:50:00,43.75,43.9,43.74,43.84,689269.0,36.7014,36.8273,36.6931,36.7769,689269.0
2020-03-05 09:30:00,42.1,42.25,41.85,42.08,211681.0,35.3173,35.4431,35.1076,35.3005,211681.0
2020-03-05 09:40:00,42.09,42.15,41.85,41.88,141314.0,35.3089,35.3592,35.1076,35.1327,141314.0
2020-03-05 09:50:00,41.88,41.97,41.39,41.5,128384.0,35.1327,35.2082,34.7217,34.8139,128384.0
2020-03-05 10:00:00,41.48,41.61,41.3,41.44,136268.0,34.7972,34.9062,34.6462,34.7636,136268.0
2020-03-05 10:10:00,41.43,41.58,41.41,41.54,285774.0,34.7552,34.8811,34.7384,34.8475,285774.0
2020-03-05 10:20:00,41.53,41.68,41.44,41.44,229826.0,34.8391,34.9649,34.7636,34.7636,229826.0
2020-03-05 10:30:00,41.44,41.5,41.2,41.22,125076.0,34.7636,34.8139,34.5623,34.5791,125076.0
2020-03-05 10:40:00,41.22,41.39,41.13,41.2,137418.0,34.5791,34.7217,34.5036,34.5623,137418.0
2020-03-05 10:50:00,41.19,41.37,41.13,41.29,124442.0,34.5539,34.7049,34.5036,34.6378,124442.0
2020-03-05 11:00:00,41.3,41.61,41.27,41.55,193581.0,34.6462,34.9062,34.621,34.8559,193581.0
2020-03-05 11:10:00,41.55,41.6,41.48,41.53,187721.0,34.8559,34.8978,34.7972,34.8391,187721.0
2020-03-05 11:20:00,41.53,41.64,41.48,41.58,345647.0,34.8391,34.9314,34.7972,34.8811,345647.0
2020-03-05 11:30:00,41.57,41.58,41.24,41.25,126203.0,34.8727,34.8811,34.5958,34.6042,126203.0
2020-03-05 11:40:00,41.25,41.28,41.12,41.19,119236.0,34.6042,34.6294,34.4952,34.5539,119236.0
2020-03-05 11:50:00,41.2,41.25,41.06,41.14,136891.0,34.5623,34.6042,34.4448,34.5119,136891.0
2020-03-05 12:00:00,41.14,41.27,41.1,41.22,315043.0,34.5119,34.621,34.4784,34.5791,315043.0
2020-03-05 12:10:00,41.21,41.29,41.08,41.08,263391.0,34.5707,34.6378,34.4616,34.4616,263391.0
2020-03-05 12:20:00,41.08,41.15,40.88,40.92,175318.0,34.4616,34.5203,34.2938,34.3274,175318.0
2020-03-05 12:30:00,40.92,41.06,40.76,40.76,102423.0,34.3274,34.4448,34.1932,34.1932,102423.0
2020-03-05 12:40:00,40.77,40.81,40.53,40.72,125811.0,34.2016,34.2351,34.0002,34.1596,125811.0
2020-03-05 12:50:00,40.72,40.75,40.55,40.55,96520.0,34.1596,34.1848,34.017,34.017,96520.0
2020-03-05 13:00:00,40.55,40.66,40.39,40.41,143545.0,34.017,34.1093,33.8828,33.8996,143545.0
2020-03-05 13:10:00,40.41,40.5,40.3,40.37,124317.0,33.8996,33.9751,33.8073,33.866,124317.0
2020-03-05 13:20:00,40.36,40.55,40.32,40.51,112873.0,33.8576,34.017,33.8241,33.9834,112873.0
2020-03-05 13:30:00,40.51,40.69,40.43,40.56,119391.0,33.9834,34.1344,33.9163,34.0254,119391.0
2020-03-05 13:40:00,40.56,40.62,40.44,40.57,98586.0,34.0254,34.0757,33.9247,34.0338,98586.0
2020-03-05 13:50:00,40.57,40.67,40.48,40.67,70540.0,34.0338,34.1177,33.9583,34.1177,70540.0
2020-03-05 14:00:00,40.66,40.66,40.42,40.5,83995.0,34.1093,34.1093,33.9079,33.9751,83995.0
2020-03-05 14:10:00,40.5,40.62,40.43,40.47,77851.0,33.9751,34.0757,33.9163,33.9499,77851.0
2020-03-05 14:20:00,40.46,40.49,40.31,40.38,132312.0,33.9415,33.9667,33.8157,33.8744,132312.0
2020-03-05 14:30:00,40.37,40.5,40.3,40.46,199196.0,33.866,33.9751,33.8073,33.9415,199196.0
2020-03-05 14:40:00,40.46,40.58,40.41,40.43,128749.0,33.9415,34.0422,33.8996,33.9163,128749.0
2020-03-05 14:50:00,40.44,40.49,40.26,40.36,198137.0,33.9247,33.9667,33.7737,33.8576,198137.0
2020-03-05 15:00:00,40.36,40.37,40.2,40.29,194991.0,33.8576,33.866,33.7234,33.7989,194991.0
2020-03-05 15:10:00,40.3,40.33,40.05,40.08,197097.0,33.8073,33.8324,33.5976,33.6227,197097.0
2020-03-05 15:20:00,40.08,40.14,40.01,40.05,341206.0,33.6227,33.6731,33.564,33.5976,341206.0
2020-03-05 15:30:00,40.05,40.38,40.01,40.32,298673.0,33.5976,33.8744,33.564,33.8241,298673.0
2020-03-05 15:40:00,40.32,40.35,40.17,40.25,420923.0,33.8241,33.8492,33.6982,33.7653,420923.0
2020-03-05 15:50:00,40.25,40.66,40.25,40.62,964167.0,33.7653,34.1093,33.7653,34.0757,964167.0
2020-03-06 09:30:00,38.78,39.61,38.55,39.61,624704.0,32.5322,33.2284,32.3392,33.2284,624704.0
2020-03-06 09:40:00,39.6,39.61,39.11,39.16,593344.0,33.2201,33.2284,32.809,32.8509,593344.0
2020-03-06 09:50:00,39.16,39.62,39.03,39.5,257851.0,32.8509,33.2368,32.7419,33.1362,257851.0
2020-03-06 10:00:00,39.52,39.72,39.38,39.41,319267.0,33.1529,33.3207,33.0355,33.0607,319267.0
2020-03-06 10:10:00,39.39,39.64,39.28,39.49,174194.0,33.0439,33.2536,32.9516,33.1278,174194.0
2020-03-06 10:20:00,39.48,40.04,39.47,40.01,171854.0,33.1194,33.5892,33.111,33.564,171854.0
2020-03-06 10:30:00,40.0,40.17,39.79,39.97,251191.0,33.5556,33.6982,33.3794,33.5304,251191.0
2020-03-06 10:40:00,39.96,40.15,39.9,40.15,172949.0,33.5221,33.6814,33.4717,33.6814,172949.0
2020-03-06 10:50:00,40.15,40.24,40.05,40.24,135594.0,33.6814,33.7569,33.5976,33.7569,135594.0
2020-03-06 11:00:00,40.23,40.28,39.88,39.94,216026.0,33.7486,33.7905,33.4549,33.5053,216026.0
2020-03-06 11:10:00,39.93,39.98,39.7,39.81,220202.0,33.4969,33.5388,33.3039,33.3962,220202.0
2020-03-06 11:20:00,39.82,39.88,39.61,39.67,214255.0,33.4046,33.4549,33.2284,33.2788,214255.0
2020-03-06 11:30:00,39.67,40.0,39.67,40.0,252920.0,33.2788,33.5556,33.2788,33.5556,252920.0
2020-03-06 11:40:00,39.99,40.0,39.66,39.67,167506.0,33.5472,33.5556,33.2704,33.2788,167506.0
2020-03-06 11:50:00,39.68,39.78,39.65,39.73,128848.0,33.2872,33.3711,33.262,33.3291,128848.0
2020-03-06 12:00:00,39.73,39.75,39.4,39.4,153171.0,33.3291,33.3459,33.0523,33.0523,153171.0
2020-03-06 12:10:00,39.41,39.54,39.35,39.39,93436.0,33.0607,33.1697,33.0103,33.0439,93436.0
2020-03-06 12:20:00,39.39,39.53,39.31,39.36,71514.0,33.0439,33.1613,32.9768,33.0187,71514.0
2020-03-06 12:30:00,39.37,39.71,39.34,39.6,103572.0,33.0271,33.3123,33.0019,33.2201,103572.0
2020-03-06 12:40:00,39.61,39.76,39.53,39.57,56554.0,33.2284,33.3543,33.1613,33.1949,56554.0
2020-03-06 12:50:00,39.55,39.56,39.44,39.47,66766.0,33.1781,33.1865,33.0858,33.111,66766.0
2020-03-06 13:00:00,39.47,39.65,39.44,39.57,47331.0,33.111,33.262,33.0858,33.1949,47331.0
2020-03-06 13:10:00,39.58,39.63,39.45,39.47,55952.0,33.2033,33.2452,33.0942,33.111,55952.0
2020-03-06 13:20:00,39.47,39.7,39.45,39.46,75143.0,33.111,33.3039,33.0942,33.1026,75143.0
2020-03-06 13:30:00,39.45,39.57,39.39,39.55,53099.0,33.0942,33.1949,33.0439,33.1781,53099.0
2020-03-06 13:40:00,39.55,39.67,39.31,39.32,77075.0,33.1781,33.2788,32.9768,32.9852,77075.0
2020-03-06 13:50:00,39.33,39.4,39.15,39.19,72597.0,32.9936,33.0523,32.8426,32.8761,72597.0
2020-03-06 14:00:00,39.19,39.19,39.03,39.08,105012.0,32.8761,32.8761,32.7419,32.7838,105012.0
2020-03-06 14:10:00,39.07,39.16,39.05,39.12,91337.0,32.7754,32.8509,32.7587,32.8174,91337.0
2020-03-06 14:20:00,39.12,39.22,39.02,39.14,130398.0,32.8174,32.9013,32.7335,32.8342,130398.0
2020-03-06 14:30:00,39.14,39.17,38.9,38.9,162991.0,32.8342,32.8593,32.6328,32.6328,162991.0
2020-03-06 14:40:00,38.91,38.93,38.7,38.71,158629.0,32.6412,32.658,32.4651,32.4734,158629.0
2020-03-06 14:50:00,38.71,38.74,38.61,38.61,99549.0,32.4734,32.4986,32.3895,32.3895,99549.0
2020-03-06 15:00:00,38.6,38.68,38.33,38.39,254585.0,32.3812,32.4483,32.1547,32.205,254585.0
2020-03-06 15:10:00,38.39,38.67,38.33,38.65,424857.0,32.205,32.4399,32.1547,32.4231,424857.0
2020-03-06 15:20:00,38.68,38.73,38.5,38.52,193895.0,32.4483,32.4902,32.2973,32.314,193895.0
2020-03-06 15:30:00,38.51,38.94,38.47,38.65,466284.0,32.3057,32.6664,32.2721,32.4231,466284.0
2020-03-06 15:40:00,38.66,39.08,38.63,38.95,534921.0,32.4315,32.7838,32.4063,32.6748,534921.0
2020-03-06 15:50:00,38.94,39.32,38.91,39.18,886420.0,32.6664,32.9852,32.6412,32.8677,886420.0
2020-03-09 09:30:00,35.42,35.48,35.11,35.18,228914.0,29.7135,29.7638,29.4534,29.5122,228914.0
2020-03-09 09:40:00,35.18,35.18,35.18,35.18,0.0,29.5122,29.5122,29.5122,29.5122,0.0
2020-03-09 09:50:00,35.01,36.64,35.01,36.2,325296.0,29.3695,30.7369,29.3695,30.3678,325296.0
2020-03-09 10:00:00,36.2,36.22,35.56,35.7,275893.0,30.3678,30.3846,29.8309,29.9484,275893.0
2020-03-09 10:10:00,35.73,35.82,35.33,35.43,165232.0,29.9735,30.049,29.638,29.7219,165232.0
2020-03-09 10:20:00,35.45,35.45,35.03,35.04,250497.0,29.7387,29.7387,29.3863,29.3947,250497.0
2020-03-09 10:30:00,35.05,35.29,35.03,35.08,168726.0,29.4031,29.6044,29.3863,29.4283,168726.0
2020-03-09 10:40:00,35.09,35.13,34.75,34.76,144671.0,29.4367,29.4702,29.1514,29.1598,144671.0
2020-03-09 10:50:00,34.76,34.76,34.53,34.61,140703.0,29.1598,29.1598,28.9669,29.034,140703.0
2020-03-09 11:00:00,34.62,34.64,34.37,34.4,155646.0,29.0424,29.0592,28.8327,28.8578,155646.0
2020-03-09 11:10:00,34.41,34.56,34.38,34.48,107857.0,28.8662,28.992,28.841,28.9249,107857.0
2020-03-09 11:20:00,34.48,34.57,34.34,34.36,208724.0,28.9249,29.0004,28.8075,28.8243,208724.0
2020-03-09 11:30:00,34.35,34.45,34.23,34.26,165379.0,28.8159,28.8998,28.7152,28.7404,165379.0
2020-03-09 11:40:00,34.26,34.3,34.1,34.2,254029.0,28.7404,28.7739,28.6062,28.69,254029.0
2020-03-09 11:50:00,34.21,34.22,33.95,33.97,142975.0,28.6984,28.7068,28.4803,28.4971,142975.0
2020-03-09 12:00:00,33.96,34.0,33.82,33.86,181956.0,28.4887,28.5223,28.3713,28.4048,181956.0
2020-03-09 12:10:00,33.86,34.0,33.81,33.82,158429.0,28.4048,28.5223,28.3629,28.3713,158429.0
2020-03-09 12:20:00,33.82,33.84,33.6,33.7,246231.0,28.3713,28.388,28.1867,28.2706,246231.0
2020-03-09 12:30:00,33.7,33.71,33.11,33.16,883887.0,28.2706,28.279,27.7757,27.8176,883887.0
2020-03-09 12:40:00,33.15,33.19,32.72,32.9,357980.0,27.8092,27.8428,27.4485,27.5995,357980.0
2020-03-09 12:50:00,32.91,33.02,32.8,32.93,186679.0,27.6079,27.7002,27.5156,27.6247,186679.0
2020-03-09 13:00:00,32.92,33.15,32.84,32.91,196462.0,27.6163,27.8092,27.5492,27.6079,196462.0
2020-03-09 13:10:00,32.91,33.03,32.9,32.96,257664.0,27.6079,27.7085,27.5995,27.6498,257664.0
2020-03-09 13:20:00,32.96,32.97,32.75,32.78,151190.0,27.6498,27.6582,27.4737,27.4988,151190.0
2020-03-09 13:30:00,32.78,32.78,32.6,32.62,201098.0,27.4988,27.4988,27.3478,27.3646,201098.0
2020-03-09 13:40:00,32.62,32.74,32.6,32.72,300923.0,27.3646,27.4653,27.3478,27.4485,300923.0
2020-03-09 13:50:00,32.72,32.87,32.66,32.69,208921.0,27.4485,27.5743,27.3982,27.4233,208921.0
2020-03-09 14:00:00,32.7,32.76,32.48,32.49,239250.0,27.4317,27.482,27.2472,27.2555,239250.0
2020-03-09 14:10:00,32.48,32.65,32.38,32.41,177515.0,27.2472,27.3898,27.1633,27.1884,177515.0
2020-03-09 14:20:00,32.4,32.44,32.09,32.23,211964.0,27.18,27.2136,26.92,27.0374,211964.0
2020-03-09 14:30:00,32.23,32.23,31.96,32.13,197201.0,27.0374,27.0374,26.8109,26.9535,197201.0
2020-03-09 14:40:00,32.13,32.14,31.9,31.96,226053.0,26.9535,26.9619,26.7606,26.8109,226053.0
2020-03-09 14:50:00,31.96,32.19,31.96,32.08,286591.0,26.8109,27.0039,26.8109,26.9116,286591.0
2020-03-09 15:00:00,32.07,32.22,32.03,32.13,301275.0,26.9032,27.029,26.8697,26.9535,301275.0
2020-03-09 15:10:00,32.13,32.38,32.1,32.2,223744.0,26.9535,27.1633,26.9284,27.0123,223744.0
2020-03-09 15:20:00,32.2,32.64,32.2,32.57,246623.0,27.0123,27.3814,27.0123,27.3227,246623.0
2020-03-09 15:30:00,32.55,32.82,32.48,32.82,558026.0,27.3059,27.5324,27.2472,27.5324,558026.0
2020-03-09 15:40:00,32.81,32.94,32.78,32.86,631135.0,27.524,27.633,27.4988,27.5659,631135.0
2020-03-09 15:50:00,32.87,32.94,32.62,32.65,1217840.0,27.5743,27.633,27.3646,27.3898,1217840.0
2020-03-10 09:30:00,34.51,34.87,34.18,34.18,575606.0,28.9501,29.2521,28.6733,28.6733,575606.0
2020-03-10 09:40:00,34.15,34.17,33.38,33.53,207908.0,28.6481,28.6649,28.0022,28.128,207908.0
2020-03-10 09:50:00,33.53,34.14,33.32,34.11,170229.0,28.128,28.6397,27.9518,28.6145,170229.0
2020-03-10 10:00:00,34.11,34.21,33.98,34.13,215503.0,28.6145,28.6984,28.5055,28.6313,215503.0
2020-03-10 10:10:00,34.13,34.13,33.8,33.89,256706.0,28.6313,28.6313,28.3545,28.43,256706.0
2020-03-10 10:20:00,33.9,34.11,33.81,33.84,171230.0,28.4384,28.6145,28.3629,28.388,171230.0
2020-03-10 10:30:00,33.85,33.94,33.81,33.94,322716.0,28.3964,28.4719,28.3629,28.4719,322716.0
2020-03-10 10:40:00,33.94,34.0,33.83,33.84,193689.0,28.4719,28.5223,28.3797,28.388,193689.0
2020-03-10 10:50:00,33.84,33.92,33.62,33.64,278245.0,28.388,28.4552,28.2035,28.2203,278245.0
2020-03-10 11:00:00,33.64,33.69,33.53,33.65,151551.0,28.2203,28.2622,28.128,28.2287,151551.0
2020-03-10 11:10:00,33.65,33.66,33.28,33.28,135627.0,28.2287,28.237,27.9183,27.9183,135627.0
2020-03-10 11:20:00,33.27,33.29,32.81,32.81,272711.0,27.9099,27.9267,27.524,27.524,272711.0
2020-03-10 11:30:00,32.81,32.86,32.62,32.73,245220.0,27.524,27.5659,27.3646,27.4569,245220.0
2020-03-10 11:40:00,32.74,33.08,32.52,33.06,156789.0,27.4653,27.7505,27.2807,27.7337,156789.0
2020-03-10 11:50:00,33.06,33.08,32.68,32.72,236865.0,27.7337,27.7505,27.4149,27.4485,236865.0
2020-03-10 12:00:00,32.73,33.0,32.72,32.87,313029.0,27.4569,27.6834,27.4485,27.5743,313029.0
2020-03-10 12:10:00,32.87,33.2,32.87,33.15,217043.0,27.5743,27.8512,27.5743,27.8092,217043.0
2020-03-10 12:20:00,33.15,33.19,33.05,33.06,143750.0,27.8092,27.8428,27.7253,27.7337,143750.0
2020-03-10 12:30:00,33.06,33.07,32.78,32.95,265491.0,27.7337,27.7421,27.4988,27.6414,265491.0
2020-03-10 12:40:00,32.95,33.22,32.85,33.01,176577.0,27.6414,27.8679,27.5575,27.6918,176577.0
2020-03-10 12:50:00,33.01,33.41,33.0,33.35,175370.0,27.6918,28.0273,27.6834,27.977,175370.0
2020-03-10 13:00:00,33.34,33.57,33.17,33.56,191763.0,27.9686,28.1615,27.826,28.1532,191763.0
2020-03-10 13:10:00,33.57,33.73,33.49,33.73,182431.0,28.1615,28.2958,28.0944,28.2958,182431.0
2020-03-10 13:20:00,33.74,33.82,33.62,33.73,177012.0,28.3042,28.3713,28.2035,28.2958,177012.0
2020-03-10 13:30:00,33.73,33.9,33.67,33.74,166826.0,28.2958,28.4384,28.2454,28.3042,166826.0
2020-03-10 13:40:00,33.75,33.8,33.48,33.51,124413.0,28.3125,28.3545,28.086,28.1112,124413.0
2020-03-10 13:50:00,33.51,33.55,33.34,33.37,130770.0,28.1112,28.1448,27.9686,27.9938,130770.0
2020-03-10 14:00:00,33.38,33.58,33.3,33.58,123718.0,28.0022,28.1699,27.935,28.1699,123718.0
2020-03-10 14:10:00,33.57,33.87,33.52,33.86,143269.0,28.1615,28.4132,28.1196,28.4048,143269.0
2020-03-10 14:20:00,33.86,33.92,33.64,33.87,212289.0,28.4048,28.4552,28.2203,28.4132,212289.0
2020-03-10 14:30:00,33.86,34.04,33.81,33.97,161001.0,28.4048,28.5558,28.3629,28.4971,161001.0
2020-03-10 14:40:00,33.98,34.36,33.97,34.35,250218.0,28.5055,28.8243,28.4971,28.8159,250218.0
2020-03-10 14:50:00,34.36,34.36,33.98,34.09,301407.0,28.8243,28.8243,28.5055,28.5978,301407.0
2020-03-10 15:00:00,34.08,34.45,34.08,34.32,278686.0,28.5894,28.8998,28.5894,28.7907,278686.0
2020-03-10 15:10:00,34.32,34.7,34.32,34.66,278862.0,28.7907,29.1095,28.7907,29.0759,278862.0
2020-03-10 15:20:00,34.66,34.67,34.41,34.44,366685.0,29.0759,29.0843,28.8662,28.8914,366685.0
2020-03-10 15:30:00,34.43,34.59,34.26,34.58,407750.0,28.883,29.0172,28.7404,29.0088,407750.0
2020-03-10 15:40:00,34.57,34.82,34.5,34.79,471410.0,29.0004,29.2102,28.9417,29.185,471410.0
2020-03-10 15:50:00,34.79,35.03,34.78,35.02,1161736.0,29.185,29.3863,29.1766,29.3779,1161736.0
2020-03-11 09:30:00,33.63,33.95,33.19,33.53,412342.0,28.2119,28.4803,27.8428,28.128,412342.0
2020-03-11 09:40:00,33.53,33.86,33.22,33.3,234133.0,28.128,28.4048,27.8679,27.935,234133.0
2020-03-11 09:50:00,33.29,33.29,33.02,33.24,216935.0,27.9267,27.9267,27.7002,27.8847,216935.0
2020-03-11 10:00:00,33.22,33.36,32.98,33.24,204369.0,27.8679,27.9854,27.6666,27.8847,204369.0
2020-03-11 10:10:00,33.25,33.35,32.98,33.12,124174.0,27.8931,27.977,27.6666,27.784,124174.0
2020-03-11 10:20:00,33.11,33.12,32.69,32.77,143847.0,27.7757,27.784,27.4233,27.4904,143847.0
2020-03-11 10:30:00,32.75,32.97,32.68,32.9,118572.0,27.4737,27.6582,27.4149,27.5995,118572.0
2020-03-11 10:40:00,32.88,33.14,32.8,32.82,141527.0,27.5827,27.8008,27.5156,27.5324,141527.0
2020-03-11 10:50:00,32.81,33.06,32.64,32.98,151088.0,27.524,27.7337,27.3814,27.6666,151088.0
2020-03-11 11:00:00,32.99,33.08,32.83,33.03,149508.0,27.675,27.7505,27.5408,27.7085,149508.0
2020-03-11 11:10:00,33.05,33.15,32.89,32.95,165495.0,27.7253,27.8092,27.5911,27.6414,165495.0
2020-03-11 11:20:00,32.96,33.01,32.77,32.96,117885.0,27.6498,27.6918,27.4904,27.6498,117885.0
2020-03-11 11:30:00,32.98,33.39,32.85,33.38,115300.0,27.6666,28.0105,27.5575,28.0022,115300.0
2020-03-11 11:40:00,33.38,33.44,33.17,33.43,100179.0,28.0022,28.0525,27.826,28.0441,100179.0
2020-03-11 11:50:00,33.43,33.62,33.3,33.56,106886.0,28.0441,28.2035,27.935,28.1532,106886.0
2020-03-11 12:00:00,33.55,33.88,33.49,33.83,113840.0,28.1448,28.4216,28.0944,28.3797,113840.0
2020-03-11 12:10:00,33.84,34.2,33.75,34.09,78808.0,28.388,28.69,28.3125,28.5978,78808.0
2020-03-11 12:20:00,34.08,34.21,33.69,33.74,190225.0,28.5894,28.6984,28.2622,28.3042,190225.0
2020-03-11 12:30:00,33.74,33.76,33.46,33.47,322585.0,28.3042,28.3209,28.0693,28.0777,322585.0
2020-03-11 12:40:00,33.47,33.68,33.38,33.6,427205.0,28.0777,28.2538,28.0022,28.1867,427205.0
2020-03-11 12:50:00,33.61,33.74,33.52,33.69,135151.0,28.1951,28.3042,28.1196,28.2622,135151.0
2020-03-11 13:00:00,33.7,33.7,33.37,33.5,137102.0,28.2706,28.2706,27.9938,28.1028,137102.0
2020-03-11 13:10:00,33.5,33.58,33.44,33.51,111589.0,28.1028,28.1699,28.0525,28.1112,111589.0
2020-03-11 13:20:00,33.51,33.77,33.49,33.72,94803.0,28.1112,28.3293,28.0944,28.2874,94803.0
2020-03-11 13:30:00,33.73,33.85,33.59,33.59,82671.0,28.2958,28.3964,28.1783,28.1783,82671.0
2020-03-11 13:40:00,33.59,33.62,33.36,33.39,174606.0,28.1783,28.2035,27.9854,28.0105,174606.0
2020-03-11 13:50:00,33.4,33.55,33.27,33.53,120126.0,28.0189,28.1448,27.9099,28.128,120126.0
2020-03-11 14:00:00,33.53,33.6,33.35,33.4,216321.0,28.128,28.1867,27.977,28.0189,216321.0
2020-03-11 14:10:00,33.41,33.51,33.38,33.45,134254.0,28.0273,28.1112,28.0022,28.0609,134254.0
2020-03-11 14:20:00,33.44,33.46,33.22,33.36,175099.0,28.0525,28.0693,27.8679,27.9854,175099.0
2020-03-11 14:30:00,33.35,33.56,33.28,33.47,189075.0,27.977,28.1532,27.9183,28.0777,189075.0
2020-03-11 14:40:00,33.48,33.71,33.41,33.43,310918.0,28.086,28.279,28.0273,28.0441,310918.0
2020-03-11 14:50:00,33.43,33.55,33.36,33.41,308967.0,28.0441,28.1448,27.9854,28.0273,308967.0
2020-03-11 15:00:00,33.41,33.52,33.02,33.07,402908.0,28.0273,28.1196,27.7002,27.7421,402908.0
2020-03-11 15:10:00,33.07,33.23,32.88,32.98,359058.0,27.7421,27.8763,27.5827,27.6666,359058.0
2020-03-11 15:20:00,33.0,33.2,32.83,33.16,316961.0,27.6834,27.8512,27.5408,27.8176,316961.0
2020-03-11 15:30:00,33.16,33.63,33.08,33.54,428924.0,27.8176,28.2119,27.7505,28.1364,428924.0
2020-03-11 15:40:00,33.55,33.68,33.27,33.42,356492.0,28.1448,28.2538,27.9099,28.0357,356492.0
2020-03-11 15:50:00,33.4,33.45,33.05,33.3,1021320.0,28.0189,28.0609,27.7253,27.935,1021320.0
2020-03-12 09:30:00,30.12,30.29,29.95,30.11,339316.0,25.2674,25.41,25.1248,25.259,339316.0
2020-03-12 09:40:00,30.11,30.11,30.11,30.11,0.0,25.259,25.259,25.259,25.259,0.0
2020-03-12 09:50:00,30.11,30.36,29.57,30.25,396107.0,25.259,25.4687,24.806,25.3764,396107.0
2020-03-12 10:00:00,30.2,30.29,28.55,28.62,345278.0,25.3345,25.41,23.9503,24.009,345278.0
2020-03-12 10:10:00,28.67,28.99,28.5,28.78,477204.0,24.051,24.3194,23.9084,24.1433,477204.0
2020-03-12 10:20:00,28.79,28.84,28.5,28.57,239571.0,24.1516,24.1936,23.9084,23.9671,239571.0
2020-03-12 10:30:00,28.6,28.85,28.34,28.58,350024.0,23.9923,24.202,23.7741,23.9755,350024.0
2020-03-12 10:40:00,28.59,28.7,28.42,28.56,304118.0,23.9839,24.0761,23.8413,23.9587,304118.0
2020-03-12 10:50:00,28.56,28.93,28.42,28.55,239458.0,23.9587,24.2691,23.8413,23.9503,239458.0
2020-03-12 11:00:00,28.54,28.69,28.33,28.38,344460.0,23.9419,24.0678,23.7658,23.8077,344460.0
2020-03-12 11:10:00,28.37,28.4,28.12,28.29,277479.0,23.7993,23.8245,23.5896,23.7322,277479.0
2020-03-12 11:20:00,28.3,28.83,28.28,28.83,205538.0,23.7406,24.1852,23.7238,24.1852,205538.0
2020-03-12 11:30:00,28.84,29.04,28.72,29.01,282306.0,24.1936,24.3614,24.0929,24.3362,282306.0
2020-03-12 11:40:00,29.02,29.05,28.88,28.9,280568.0,24.3446,24.3698,24.2271,24.2439,280568.0
2020-03-12 11:50:00,28.89,28.91,28.75,28.81,287269.0,24.2355,24.2523,24.1181,24.1684,287269.0
2020-03-12 12:00:00,28.81,29.05,28.78,28.85,167735.0,24.1684,24.3698,24.1433,24.202,167735.0
2020-03-12 12:10:00,28.86,29.07,28.83,29.01,249712.0,24.2104,24.3865,24.1852,24.3362,249712.0
2020-03-12 12:20:00,29.02,29.24,28.99,29.2,235185.0,24.3446,24.5291,24.3194,24.4956,235185.0
2020-03-12 12:30:00,29.2,29.2,28.94,28.95,178907.0,24.4956,24.4956,24.2775,24.2859,178907.0
2020-03-12 12:40:00,28.93,28.93,28.76,28.78,205852.0,24.2691,24.2691,24.1265,24.1433,205852.0
2020-03-12 12:50:00,28.78,30.36,28.71,30.08,414423.0,24.1433,25.4687,24.0845,25.2338,414423.0
2020-03-12 13:00:00,29.99,30.99,29.79,30.67,317798.0,25.1583,25.9972,24.9905,25.7288,317798.0
2020-03-12 13:10:00,30.68,30.74,29.58,29.81,235808.0,25.7372,25.7875,24.8144,25.0073,235808.0
2020-03-12 13:20:00,29.8,29.89,29.47,29.62,241709.0,24.9989,25.0744,24.7221,24.8479,241709.0
2020-03-12 13:30:00,29.62,29.7,28.98,28.98,234770.0,24.8479,24.915,24.311,24.311,234770.0
2020-03-12 13:40:00,28.96,29.19,28.92,29.11,325215.0,24.2943,24.4872,24.2607,24.4201,325215.0
2020-03-12 13:50:00,29.1,29.47,28.98,29.46,145705.0,24.4117,24.7221,24.311,24.7137,145705.0
2020-03-12 14:00:00,29.45,29.55,29.24,29.34,127946.0,24.7053,24.7892,24.5291,24.613,127946.0
2020-03-12 14:10:00,29.36,29.38,28.89,28.91,123490.0,24.6298,24.6466,24.2355,24.2523,123490.0
2020-03-12 14:20:00,28.92,28.96,28.8,28.8,173802.0,24.2607,24.2943,24.16,24.16,173802.0
2020-03-12 14:30:00,28.8,28.9,28.66,28.68,140140.0,24.16,24.2439,24.0426,24.0594,140140.0
2020-03-12 14:40:00,28.67,29.1,28.62,29.1,173200.0,24.051,24.4117,24.009,24.4117,173200.0
2020-03-12 14:50:00,29.11,29.28,28.93,28.95,216920.0,24.4201,24.5627,24.2691,24.2859,216920.0
2020-03-12 15:00:00,28.95,29.22,28.9,29.04,267123.0,24.2859,24.5124,24.2439,24.3614,267123.0
2020-03-12 15:10:00,29.04,29.19,28.89,28.91,214380.0,24.3614,24.4872,24.2355,24.2523,214380.0
2020-03-12 15:20:00,28.92,28.93,28.63,28.67,211434.0,24.2607,24.2691,24.0174,24.051,211434.0
2020-03-12 15:30:00,28.67,28.76,28.45,28.47,374041.0,24.051,24.1265,23.8664,23.8832,374041.0
2020-03-12 15:40:00,28.49,28.83,28.32,28.83,572776.0,23.9,24.1852,23.7574,24.1852,572776.0
2020-03-12 15:50:00,28.83,29.04,28.29,28.3,1261185.0,24.1852,24.3614,23.7322,23.7406,1261185.0
2020-03-13 09:30:00,30.98,31.71,30.25,30.26,426686.0,25.9888,26.6012,25.3764,25.3848,426686.0
2020-03-13 09:40:00,30.26,30.26,29.5,29.99,281581.0,25.3848,25.3848,24.7473,25.1583,281581.0
2020-03-13 09:50:00,29.99,30.0,29.23,29.25,245820.0,25.1583,25.1667,24.5208,24.5375,245820.0
2020-03-13 10:00:00,29.3,29.77,29.12,29.55,222932.0,24.5795,24.9738,24.4285,24.7892,222932.0
2020-03-13 10:10:00,29.51,29.74,29.28,29.66,227032.0,24.7556,24.9486,24.5627,24.8815,227032.0
2020-03-13 10:20:00,29.73,30.43,29.67,30.16,184166.0,24.9402,25.5274,24.8899,25.3009,184166.0
2020-03-13 10:30:00,30.16,30.5,30.09,30.48,314867.0,25.3009,25.5862,25.2422,25.5694,314867.0
2020-03-13 10:40:00,30.48,30.58,30.31,30.4,532151.0,25.5694,25.6533,25.4268,25.5023,532151.0
2020-03-13 10:50:00,30.37,30.55,30.23,30.34,295882.0,25.4771,25.6281,25.3597,25.4519,295882.0
2020-03-13 11:00:00,30.33,30.49,30.16,30.28,224685.0,25.4435,25.5778,25.3009,25.4016,224685.0
2020-03-13 11:10:00,30.27,30.48,30.13,30.46,175038.0,25.3932,25.5694,25.2758,25.5526,175038.0
2020-03-13 11:20:00,30.48,30.55,29.84,29.85,234231.0,25.5694,25.6281,25.0325,25.0409,234231.0
2020-03-13 11:30:00,29.87,30.0,29.3,29.36,316275.0,25.0576,25.1667,24.5795,24.6298,316275.0
2020-03-13 11:40:00,29.37,29.41,29.04,29.08,133081.0,24.6382,24.6718,24.3614,24.3949,133081.0
2020-03-13 11:50:00,29.08,29.59,29.07,29.49,178011.0,24.3949,24.8228,24.3865,24.7389,178011.0
2020-03-13 12:00:00,29.49,29.56,29.16,29.4,166293.0,24.7389,24.7976,24.462,24.6634,166293.0
2020-03-13 12:10:00,29.38,29.7,29.26,29.55,109946.0,24.6466,24.915,24.5459,24.7892,109946.0
2020-03-13 12:20:00,29.54,29.8,29.51,29.55,247963.0,24.7808,24.9989,24.7556,24.7892,247963.0
2020-03-13 12:30:00,29.55,30.0,29.52,29.91,193803.0,24.7892,25.1667,24.764,25.0912,193803.0
2020-03-13 12:40:00,29.92,30.0,29.82,29.92,176913.0,25.0996,25.1667,25.0157,25.0996,176913.0
2020-03-13 12:50:00,29.93,30.02,29.68,29.72,260265.0,25.108,25.1835,24.8983,24.9318,260265.0
2020-03-13 13:00:00,29.71,29.95,29.59,29.68,138444.0,24.9234,25.1248,24.8228,24.8983,138444.0
2020-03-13 13:10:00,29.68,30.09,29.66,30.07,152190.0,24.8983,25.2422,24.8815,25.2254,152190.0
2020-03-13 13:20:00,30.08,30.55,30.06,30.52,107287.0,25.2338,25.6281,25.217,25.6029,107287.0
2020-03-13 13:30:00,30.52,30.79,30.49,30.71,168082.0,25.6029,25.8294,25.5778,25.7623,168082.0
2020-03-13 13:40:00,30.72,30.85,30.55,30.85,221122.0,25.7707,25.8798,25.6281,25.8798,221122.0
2020-03-13 13:50:00,30.83,31.01,30.74,31.01,144940.0,25.863,26.014,25.7875,26.014,144940.0
2020-03-13 14:00:00,30.99,30.99,30.5,30.66,148469.0,25.9972,25.9972,25.5862,25.7204,148469.0
2020-03-13 14:10:00,30.65,30.7,30.51,30.55,142373.0,25.712,25.7539,25.5945,25.6281,142373.0
2020-03-13 14:20:00,30.55,30.69,30.22,30.26,166556.0,25.6281,25.7455,25.3513,25.3848,166556.0
2020-03-13 14:30:00,30.3,30.34,30.02,30.04,131939.0,25.4184,25.4519,25.1835,25.2003,131939.0
2020-03-13 14:40:00,30.04,30.46,30.0,30.28,191793.0,25.2003,25.5526,25.1667,25.4016,191793.0
2020-03-13 14:50:00,30.29,30.48,30.27,30.45,170783.0,25.41,25.5694,25.3932,25.5442,170783.0
2020-03-13 15:00:00,30.44,30.71,30.24,30.56,164407.0,25.5358,25.7623,25.368,25.6365,164407.0
2020-03-13 15:10:00,30.55,30.64,30.25,30.44,238619.0,25.6281,25.7036,25.3764,25.5358,238619.0
2020-03-13 15:20:00,30.44,30.65,30.28,30.62,289868.0,25.5358,25.712,25.4016,25.6868,289868.0
2020-03-13 15:30:00,30.61,30.76,30.01,30.69,442173.0,25.6784,25.8043,25.1751,25.7455,442173.0
2020-03-13 15:40:00,30.61,31.04,30.32,31.0,336790.0,25.6784,26.0392,25.4352,26.0056,336790.0
2020-03-13 15:50:00,31.0,32.03,30.99,31.97,1227356.0,26.0056,26.8697,25.9972,26.8193,1227356.0
2020-03-16 09:30:00,26.87,26.87,26.87,26.87,0.0,22.541,22.541,22.541,22.541,0.0
2020-03-16 09:40:00,26.87,27.0,26.0,26.36,152744.0,22.541,22.65,21.8111,22.1131,152744.0
2020-03-16 09:50:00,26.36,28.23,26.32,27.91,215984.0,22.1131,23.6819,22.0796,23.4134,215984.0
2020-03-16 10:00:00,27.93,28.23,27.5,27.72,165927.0,23.4302,23.6819,23.0695,23.254,165927.0
2020-03-16 10:10:00,27.7,27.73,27.02,27.11,205071.0,23.2373,23.2624,22.6668,22.7423,205071.0
2020-03-16 10:20:00,27.1,27.61,27.09,27.32,144645.0,22.7339,23.1618,22.7255,22.9185,144645.0
2020-03-16 10:30:00,27.34,28.29,27.34,28.29,135060.0,22.9353,23.7322,22.9353,23.7322,135060.0
2020-03-16 10:40:00,28.33,28.81,28.18,28.33,138235.0,23.7658,24.1684,23.6399,23.7658,138235.0
2020-03-16 10:50:00,28.31,28.32,27.56,27.66,421761.0,23.749,23.7574,23.1198,23.2037,421761.0
2020-03-16 11:00:00,27.66,27.87,27.56,27.77,89405.0,23.2037,23.3799,23.1198,23.296,89405.0
2020-03-16 11:10:00,27.76,28.39,27.75,28.37,120940.0,23.2876,23.8161,23.2792,23.7993,120940.0
2020-03-16 11:20:00,28.36,28.52,28.27,28.51,199169.0,23.7909,23.9251,23.7154,23.9168,199169.0
2020-03-16 11:30:00,28.53,28.63,28.29,28.34,172524.0,23.9335,24.0174,23.7322,23.7741,172524.0
2020-03-16 11:40:00,28.34,28.38,27.94,28.05,160955.0,23.7741,23.8077,23.4386,23.5309,160955.0
2020-03-16 11:50:00,28.08,28.36,28.07,28.35,154734.0,23.556,23.7909,23.5476,23.7825,154734.0
2020-03-16 12:00:00,28.3,28.55,28.19,28.46,148153.0,23.7406,23.9503,23.6483,23.8748,148153.0
2020-03-16 12:10:00,28.46,28.6,28.22,28.22,143130.0,23.8748,23.9923,23.6735,23.6735,143130.0
2020-03-16 12:20:00,28.23,28.23,27.98,28.01,147707.0,23.6819,23.6819,23.4721,23.4973,147707.0
2020-03-16 12:30:00,28.01,28.24,28.0,28.24,135352.0,23.4973,23.6903,23.4889,23.6903,135352.0
2020-03-16 12:40:00,28.25,28.27,27.76,27.76,155557.0,23.6986,23.7154,23.2876,23.2876,155557.0
2020-03-16 12:50:00,27.76,27.77,27.57,27.71,90091.0,23.2876,23.296,23.1282,23.2456,90091.0
2020-03-16 13:00:00,27.68,27.74,27.5,27.5,111781.0,23.2205,23.2708,23.0695,23.0695,111781.0
2020-03-16 13:10:00,27.5,27.72,27.45,27.52,96269.0,23.0695,23.254,23.0275,23.0863,96269.0
2020-03-16 13:20:00,27.51,27.64,27.5,27.5,156986.0,23.0779,23.1869,23.0695,23.0695,156986.0
2020-03-16 13:30:00,27.5,27.51,27.01,27.04,106513.0,23.0695,23.0779,22.6584,22.6836,106513.0
2020-03-16 13:40:00,27.04,27.1,27.0,27.03,80979.0,22.6836,22.7339,22.65,22.6752,80979.0
2020-03-16 13:50:00,27.04,27.08,26.76,26.87,115147.0,22.6836,22.7171,22.4487,22.541,115147.0
2020-03-16 14:00:00,26.87,26.97,26.85,26.9,131666.0,22.541,22.6249,22.5242,22.5661,131666.0
2020-03-16 14:10:00,26.89,27.08,26.83,26.84,93408.0,22.5578,22.7171,22.5074,22.5158,93408.0
2020-03-16 14:20:00,26.84,26.95,26.61,26.95,96450.0,22.5158,22.6081,22.3229,22.6081,96450.0
2020-03-16 14:30:00,26.96,27.63,26.94,27.27,147052.0,22.6165,23.1785,22.5997,22.8765,147052.0
2020-03-16 14:40:00,27.27,27.39,27.15,27.32,116308.0,22.8765,22.9772,22.7759,22.9185,116308.0
2020-03-16 14:50:00,27.32,27.53,27.24,27.34,129004.0,22.9185,23.0946,22.8514,22.9353,129004.0
2020-03-16 15:00:00,27.35,27.53,27.1,27.14,128325.0,22.9436,23.0946,22.7339,22.7675,128325.0
2020-03-16 15:10:00,27.13,27.21,27.04,27.09,154154.0,22.7591,22.8262,22.6836,22.7255,154154.0
2020-03-16 15:20:00,27.08,27.16,27.0,27.07,244381.0,22.7171,22.7843,22.65,22.7088,244381.0
2020-03-16 15:30:00,27.06,27.06,26.65,26.75,247722.0,22.7004,22.7004,22.3564,22.4403,247722.0
2020-03-16 15:40:00,26.74,27.06,26.71,26.95,388760.0,22.4319,22.7004,22.4068,22.6081,388760.0
2020-03-16 15:50:00,26.94,26.95,26.83,26.84,1074368.0,22.5997,22.6081,22.5074,22.5158,1074368.0
2020-03-17 09:30:00,27.71,28.01,27.0,27.0,377826.0,23.2456,23.4973,22.65,22.65,377826.0
2020-03-17 09:40:00,27.01,27.11,26.68,26.7,314598.0,22.6584,22.7423,22.3816,22.3984,314598.0
2020-03-17 09:50:00,26.69,26.71,26.16,26.17,213012.0,22.39,22.4068,21.9454,21.9538,213012.0
2020-03-17 10:00:00,26.15,26.17,25.88,25.88,477027.0,21.937,21.9538,21.7105,21.7105,477027.0
2020-03-17 10:10:00,25.88,26.02,25.75,25.79,198571.0,21.7105,21.8279,21.6014,21.635,198571.0
2020-03-17 10:20:00,25.79,25.94,25.71,25.87,140256.0,21.635,21.7608,21.5679,21.7021,140256.0
2020-03-17 10:30:00,25.86,26.02,25.64,25.76,120587.0,21.6937,21.8279,21.5091,21.6098,120587.0
2020-03-17 10:40:00,25.77,26.11,25.67,26.01,156330.0,21.6182,21.9034,21.5343,21.8195,156330.0
2020-03-17 10:50:00,25.99,26.06,25.78,25.94,214981.0,21.8028,21.8615,21.6266,21.7608,214981.0
2020-03-17 11:00:00,25.96,26.04,25.81,26.01,101869.0,21.7776,21.8447,21.6518,21.8195,101869.0
2020-03-17 11:10:00,26.01,26.63,25.97,26.63,187541.0,21.8195,22.3396,21.786,22.3396,187541.0
2020-03-17 11:20:00,26.64,26.85,26.38,26.68,103578.0,22.348,22.5242,22.1299,22.3816,103578.0
2020-03-17 11:30:00,26.68,26.92,26.5,26.51,151066.0,22.3816,22.5829,22.2306,22.239,151066.0
2020-03-17 11:40:00,26.51,26.91,26.5,26.91,187932.0,22.239,22.5745,22.2306,22.5745,187932.0
2020-03-17 11:50:00,26.91,27.25,26.83,27.04,143309.0,22.5745,22.8598,22.5074,22.6836,143309.0
2020-03-17 12:00:00,27.04,27.86,26.96,27.83,126400.0,22.6836,23.3715,22.6165,23.3463,126400.0
2020-03-17 12:10:00,27.84,28.0,27.46,27.65,132525.0,23.3547,23.4889,23.0359,23.1953,132525.0
2020-03-17 12:20:00,27.65,27.75,27.2,27.36,162786.0,23.1953,23.2792,22.8178,22.952,162786.0
2020-03-17 12:30:00,27.36,27.43,27.29,27.33,126620.0,22.952,23.0108,22.8933,22.9269,126620.0
2020-03-17 12:40:00,27.34,27.35,26.97,26.98,83232.0,22.9353,22.9436,22.6249,22.6333,83232.0
2020-03-17 12:50:00,26.98,27.06,26.7,27.0,161801.0,22.6333,22.7004,22.3984,22.65,161801.0
2020-03-17 13:00:00,27.03,27.11,26.86,26.89,145612.0,22.6752,22.7423,22.5326,22.5578,145612.0
2020-03-17 13:10:00,26.89,27.03,26.74,26.92,238455.0,22.5578,22.6752,22.4319,22.5829,238455.0
2020-03-17 13:20:00,26.91,26.94,26.62,26.79,143332.0,22.5745,22.5997,22.3313,22.4739,143332.0
2020-03-17 13:30:00,26.79,26.99,26.7,26.87,142328.0,22.4739,22.6416,22.3984,22.541,142328.0
2020-03-17 13:40:00,26.88,27.06,26.85,26.97,101219.0,22.5494,22.7004,22.5242,22.6249,101219.0
2020-03-17 13:50:00,26.98,27.09,26.88,26.94,138635.0,22.6333,22.7255,22.5494,22.5997,138635.0
2020-03-17 14:00:00,26.94,27.35,26.77,27.32,94652.0,22.5997,22.9436,22.4571,22.9185,94652.0
2020-03-17 14:10:00,27.33,27.63,27.23,27.63,70135.0,22.9269,23.1785,22.843,23.1785,70135.0
2020-03-17 14:20:00,27.63,27.75,27.35,27.65,124880.0,23.1785,23.2792,22.9436,23.1953,124880.0
2020-03-17 14:30:00,27.66,28.11,27.66,27.98,106309.0,23.2037,23.5812,23.2037,23.4721,106309.0
2020-03-17 14:40:00,27.98,27.98,27.49,27.54,108909.0,23.4721,23.4721,23.0611,23.103,108909.0
2020-03-17 14:50:00,27.54,27.65,27.35,27.64,111929.0,23.103,23.1953,22.9436,23.1869,111929.0
2020-03-17 15:00:00,27.64,27.65,27.35,27.53,170304.0,23.1869,23.1953,22.9436,23.0946,170304.0
2020-03-17 15:10:00,27.53,27.57,27.34,27.34,197887.0,23.0946,23.1282,22.9353,22.9353,197887.0
2020-03-17 15:20:00,27.34,27.34,27.14,27.28,239456.0,22.9353,22.9353,22.7675,22.8849,239456.0
2020-03-17 15:30:00,27.27,27.59,27.27,27.56,225979.0,22.8765,23.145,22.8765,23.1198,225979.0
2020-03-17 15:40:00,27.56,27.91,27.56,27.89,260982.0,23.1198,23.4134,23.1198,23.3966,260982.0
2020-03-17 15:50:00,27.91,28.44,27.89,28.43,918762.0,23.4134,23.858,23.3966,23.8496,918762.0
2020-03-18 09:30:00,26.01,26.35,25.64,26.08,291197.0,21.8195,22.1048,21.5091,21.8783,291197.0
2020-03-18 09:40:00,26.03,26.81,25.92,26.4,257393.0,21.8363,22.4906,21.744,22.1467,257393.0
2020-03-18 09:50:00,26.4,27.13,26.31,26.62,204197.0,22.1467,22.7591,22.0712,22.3313,204197.0
2020-03-18 10:00:00,26.6,26.91,26.26,26.26,181600.0,22.3145,22.5745,22.0293,22.0293,181600.0
2020-03-18 10:10:00,26.26,26.66,26.23,26.3,175297.0,22.0293,22.3648,22.0041,22.0628,175297.0
2020-03-18 10:20:00,26.29,26.45,26.13,26.36,170400.0,22.0544,22.1886,21.9202,22.1131,170400.0
2020-03-18 10:30:00,26.33,26.46,26.18,26.35,164535.0,22.088,22.197,21.9621,22.1048,164535.0
2020-03-18 10:40:00,26.35,26.64,26.26,26.33,191704.0,22.1048,22.348,22.0293,22.088,191704.0
2020-03-18 10:50:00,26.32,26.37,26.12,26.28,288529.0,22.0796,22.1215,21.9118,22.046,288529.0
2020-03-18 11:00:00,26.28,26.56,26.25,26.41,182098.0,22.046,22.2809,22.0209,22.1551,182098.0
2020-03-18 11:10:00,26.41,26.53,26.25,26.52,275339.0,22.1551,22.2558,22.0209,22.2474,275339.0
2020-03-18 11:20:00,26.52,26.66,26.2,26.33,194994.0,22.2474,22.3648,21.9789,22.088,194994.0
2020-03-18 11:30:00,26.31,26.52,26.07,26.2,127123.0,22.0712,22.2474,21.8699,21.9789,127123.0
2020-03-18 11:40:00,26.2,26.27,25.93,26.22,251171.0,21.9789,22.0376,21.7524,21.9957,251171.0
2020-03-18 11:50:00,26.24,26.47,26.21,26.42,140453.0,22.0125,22.2054,21.9873,22.1635,140453.0
2020-03-18 12:00:00,26.4,26.43,26.15,26.21,128151.0,22.1467,22.1719,21.937,21.9873,128151.0
2020-03-18 12:10:00,26.22,26.43,25.88,26.04,227872.0,21.9957,22.1719,21.7105,21.8447,227872.0
2020-03-18 12:20:00,26.04,26.14,25.88,26.1,212757.0,21.8447,21.9286,21.7105,21.895,212757.0
2020-03-18 12:30:00,26.11,26.36,26.06,26.36,226361.0,21.9034,22.1131,21.8615,22.1131,226361.0
2020-03-18 12:40:00,26.34,26.35,26.0,26.04,136508.0,22.0964,22.1048,21.8111,21.8447,136508.0
2020-03-18 12:50:00,26.02,26.14,25.95,25.96,62487.0,21.8279,21.9286,21.7692,21.7776,62487.0
2020-03-18 13:00:00,25.96,25.96,25.96,25.96,0.0,21.7776,21.7776,21.7776,21.7776,0.0
2020-03-18 13:10:00,25.77,26.04,25.74,26.04,234483.0,21.6182,21.8447,21.593,21.8447,234483.0
2020-03-18 13:20:00,26.05,26.06,25.73,25.82,219879.0,21.8531,21.8615,21.5846,21.6601,219879.0
2020-03-18 13:30:00,25.82,26.07,25.58,25.97,223570.0,21.6601,21.8699,21.4588,21.786,223570.0
2020-03-18 13:40:00,25.97,26.32,25.79,26.17,255393.0,21.786,22.0796,21.635,21.9538,255393.0
2020-03-18 13:50:00,26.18,26.18,25.66,25.79,190826.0,21.9621,21.9621,21.5259,21.635,190826.0
2020-03-18 14:00:00,25.8,25.9,25.68,25.74,226408.0,21.6434,21.7273,21.5427,21.593,226408.0
2020-03-18 14:10:00,25.74,25.99,25.64,25.65,199751.0,21.593,21.8028,21.5091,21.5175,199751.0
2020-03-18 14:20:00,25.65,26.05,25.64,25.84,189584.0,21.5175,21.8531,21.5091,21.6769,189584.0
2020-03-18 14:30:00,25.83,26.23,25.69,26.22,158356.0,21.6685,22.0041,21.5511,21.9957,158356.0
2020-03-18 14:40:00,26.21,26.4,26.02,26.4,176764.0,21.9873,22.1467,21.8279,22.1467,176764.0
2020-03-18 14:50:00,26.39,26.83,26.39,26.74,212421.0,22.1383,22.5074,22.1383,22.4319,212421.0
2020-03-18 15:00:00,26.74,26.91,26.42,26.75,180434.0,22.4319,22.5745,22.1635,22.4403,180434.0
2020-03-18 15:10:00,26.77,27.48,26.77,27.38,214177.0,22.4571,23.0527,22.4571,22.9688,214177.0
2020-03-18 15:20:00,27.37,27.38,26.86,26.96,317433.0,22.9604,22.9688,22.5326,22.6165,317433.0
2020-03-18 15:30:00,26.95,27.04,26.71,26.76,446341.0,22.6081,22.6836,22.4068,22.4487,446341.0
2020-03-18 15:40:00,26.76,27.28,26.69,27.28,532499.0,22.4487,22.8849,22.39,22.8849,532499.0
2020-03-18 15:50:00,27.28,28.27,27.27,28.17,965474.0,22.8849,23.7154,22.8765,23.6315,965474.0
2020-03-19 09:30:00,27.5,27.93,27.02,27.02,191581.0,23.0695,23.4302,22.6668,22.6668,191581.0
2020-03-19 09:40:00,27.06,27.07,26.57,26.92,86326.0,22.7004,22.7088,22.2893,22.5829,86326.0
2020-03-19 09:50:00,26.93,27.92,26.93,27.78,94014.0,22.5913,23.4218,22.5913,23.3044,94014.0
2020-03-19 10:00:00,27.8,28.2,27.42,28.19,129701.0,23.3211,23.6567,23.0024,23.6483,129701.0
2020-03-19 10:10:00,28.26,28.57,28.02,28.13,133347.0,23.707,23.9671,23.5057,23.598,133347.0
2020-03-19 10:20:00,28.14,28.27,27.82,28.27,126399.0,23.6064,23.7154,23.3379,23.7154,126399.0
2020-03-19 10:30:00,28.27,28.48,27.64,27.76,151407.0,23.7154,23.8916,23.1869,23.2876,151407.0
2020-03-19 10:40:00,27.76,27.99,27.67,27.72,105921.0,23.2876,23.4805,23.2121,23.254,105921.0
2020-03-19 10:50:00,27.72,28.21,27.62,27.98,110412.0,23.254,23.6651,23.1701,23.4721,110412.0
2020-03-19 11:00:00,27.96,28.15,27.76,27.76,123585.0,23.4554,23.6148,23.2876,23.2876,123585.0
2020-03-19 11:10:00,27.78,28.03,27.54,27.56,251225.0,23.3044,23.5141,23.103,23.1198,251225.0
2020-03-19 11:20:00,27.58,28.1,27.55,28.02,87062.0,23.1366,23.5728,23.1114,23.5057,87062.0
2020-03-19 11:30:00,28.0,28.14,27.57,27.57,147566.0,23.4889,23.6064,23.1282,23.1282,147566.0
2020-03-19 11:40:00,27.58,27.97,27.42,27.53,98501.0,23.1366,23.4638,23.0024,23.0946,98501.0
2020-03-19 11:50:00,27.54,27.64,26.58,26.7,129408.0,23.103,23.1869,22.2977,22.3984,129408.0
2020-03-19 12:00:00,26.69,26.84,26.45,26.6,113286.0,22.39,22.5158,22.1886,22.3145,113286.0
2020-03-19 12:10:00,26.61,26.63,26.4,26.45,132733.0,22.3229,22.3396,22.1467,22.1886,132733.0
2020-03-19 12:20:00,26.44,26.64,26.04,26.21,152301.0,22.1803,22.348,21.8447,21.9873,152301.0
2020-03-19 12:30:00,26.19,26.27,25.99,26.21,161448.0,21.9705,22.0376,21.8028,21.9873,161448.0
2020-03-19 12:40:00,26.18,26.67,26.1,26.48,205840.0,21.9621,22.3732,21.895,22.2138,205840.0
2020-03-19 12:50:00,26.48,26.69,26.35,26.46,215898.0,22.2138,22.39,22.1048,22.197,215898.0
2020-03-19 13:00:00,26.48,26.96,26.39,26.92,180011.0,22.2138,22.6165,22.1383,22.5829,180011.0
2020-03-19 13:10:00,26.93,27.28,26.93,27.17,134025.0,22.5913,22.8849,22.5913,22.7926,134025.0
2020-03-19 13:20:00,27.12,27.26,26.54,26.55,98717.0,22.7507,22.8681,22.2641,22.2725,98717.0
2020-03-19 13:30:00,26.55,26.58,26.35,26.45,105128.0,22.2725,22.2977,22.1048,22.1886,105128.0
2020-03-19 13:40:00,26.45,26.55,26.31,26.35,131090.0,22.1886,22.2725,22.0712,22.1048,131090.0
2020-03-19 13:50:00,26.36,26.86,26.3,26.32,185678.0,22.1131,22.5326,22.0628,22.0796,185678.0
2020-03-19 14:00:00,26.32,26.54,26.23,26.35,167508.0,22.0796,22.2641,22.0041,22.1048,167508.0
2020-03-19 14:10:00,26.35,26.51,26.22,26.45,90412.0,22.1048,22.239,21.9957,22.1886,90412.0
2020-03-19 14:20:00,26.45,26.51,26.29,26.34,100938.0,22.1886,22.239,22.0544,22.0964,100938.0
2020-03-19 14:30:00,26.34,26.64,26.33,26.58,120170.0,22.0964,22.348,22.088,22.2977,120170.0
2020-03-19 14:40:00,26.58,27.09,26.56,27.08,150044.0,22.2977,22.7255,22.2809,22.7171,150044.0
2020-03-19 14:50:00,27.08,27.15,26.73,26.94,339860.0,22.7171,22.7759,22.4235,22.5997,339860.0
2020-03-19 15:00:00,26.95,26.95,26.68,26.69,163954.0,22.6081,22.6081,22.3816,22.39,163954.0
2020-03-19 15:10:00,26.68,26.95,26.5,26.7,448886.0,22.3816,22.6081,22.2306,22.3984,448886.0
2020-03-19 15:20:00,26.7,26.86,26.54,26.73,209551.0,22.3984,22.5326,22.2641,22.4235,209551.0
2020-03-19 15:30:00,26.73,26.87,26.61,26.75,270202.0,22.4235,22.541,22.3229,22.4403,270202.0
2020-03-19 15:40:00,26.75,27.0,26.66,26.97,422189.0,22.4403,22.65,22.3648,22.6249,422189.0
2020-03-19 15:50:00,26.97,26.98,26.8,26.8,652479.0,22.6249,22.6333,22.4823,22.4823,652479.0
2020-03-20 09:30:00,27.45,27.45,25.95,25.95,866505.0,23.0275,23.0275,21.7692,21.7692,866505.0
2020-03-20 09:40:00,25.95,25.96,25.05,25.14,243264.0,21.7692,21.7776,21.0142,21.0897,243264.0
2020-03-20 09:50:00,25.12,25.94,25.07,25.54,189278.0,21.0729,21.7608,21.031,21.4253,189278.0
2020-03-20 10:00:00,25.49,25.91,25.29,25.56,281841.0,21.3833,21.7356,21.2155,21.442,281841.0
2020-03-20 10:10:00,25.56,25.86,25.41,25.58,243222.0,21.442,21.6937,21.3162,21.4588,243222.0
2020-03-20 10:20:00,25.55,26.17,25.48,26.03,213296.0,21.4336,21.9538,21.3749,21.8363,213296.0
2020-03-20 10:30:00,26.03,26.7,26.03,26.51,244753.0,21.8363,22.3984,21.8363,22.239,244753.0
2020-03-20 10:40:00,26.49,26.78,26.18,26.48,264232.0,22.2222,22.4655,21.9621,22.2138,264232.0
2020-03-20 10:50:00,26.44,26.87,26.41,26.78,151492.0,22.1803,22.541,22.1551,22.4655,151492.0
2020-03-20 11:00:00,26.76,26.89,26.33,26.56,209410.0,22.4487,22.5578,22.088,22.2809,209410.0
2020-03-20 11:10:00,26.53,26.65,25.95,25.95,210058.0,22.2558,22.3564,21.7692,21.7692,210058.0
2020-03-20 11:20:00,25.92,25.93,25.4,25.74,216913.0,21.744,21.7524,21.3078,21.593,216913.0
2020-03-20 11:30:00,25.73,26.03,25.65,25.81,261683.0,21.5846,21.8363,21.5175,21.6518,261683.0
2020-03-20 11:40:00,25.8,26.03,25.71,25.83,198005.0,21.6434,21.8363,21.5679,21.6685,198005.0
2020-03-20 11:50:00,25.83,25.93,25.53,25.65,225588.0,21.6685,21.7524,21.4169,21.5175,225588.0
2020-03-20 12:00:00,25.64,25.82,24.9,25.03,346975.0,21.5091,21.6601,20.8884,20.9974,346975.0
2020-03-20 12:10:00,25.05,25.64,25.01,25.58,312428.0,21.0142,21.5091,20.9806,21.4588,312428.0
2020-03-20 12:20:00,25.56,25.7,25.14,25.5,436911.0,21.442,21.5595,21.0897,21.3917,436911.0
2020-03-20 12:30:00,25.51,25.65,25.35,25.5,267375.0,21.4001,21.5175,21.2659,21.3917,267375.0
2020-03-20 12:40:00,25.48,25.67,25.23,25.43,381968.0,21.3749,21.5343,21.1652,21.333,381968.0
2020-03-20 12:50:00,25.45,25.74,25.32,25.37,209249.0,21.3498,21.593,21.2407,21.2826,209249.0
2020-03-20 13:00:00,25.38,25.77,25.31,25.52,212118.0,21.291,21.6182,21.2323,21.4085,212118.0
2020-03-20 13:10:00,25.51,25.65,25.11,25.23,246721.0,21.4001,21.5175,21.0645,21.1652,246721.0
2020-03-20 13:20:00,25.18,25.29,24.96,25.14,220131.0,21.1233,21.2155,20.9387,21.0897,220131.0
2020-03-20 13:30:00,25.14,25.38,25.05,25.23,343945.0,21.0897,21.291,21.0142,21.1652,343945.0
2020-03-20 13:40:00,25.21,25.21,24.89,24.89,195402.0,21.1484,21.1484,20.88,20.88,195402.0
2020-03-20 13:50:00,24.91,25.12,24.84,25.11,243777.0,20.8968,21.0729,20.838,21.0645,243777.0
2020-03-20 14:00:00,25.09,25.27,24.95,25.09,226597.0,21.0478,21.1988,20.9303,21.0478,226597.0
2020-03-20 14:10:00,25.09,25.14,24.83,24.93,199912.0,21.0478,21.0897,20.8296,20.9135,199912.0
2020-03-20 14:20:00,24.94,25.15,24.77,24.88,410325.0,20.9219,21.0981,20.7793,20.8716,410325.0
2020-03-20 14:30:00,24.89,24.97,24.55,24.68,304050.0,20.88,20.9471,20.5948,20.7038,304050.0
2020-03-20 14:40:00,24.67,24.85,24.55,24.75,350870.0,20.6954,20.8464,20.5948,20.7625,350870.0
2020-03-20 14:50:00,24.75,24.82,24.23,24.43,352263.0,20.7625,20.8213,20.3263,20.4941,352263.0
2020-03-20 15:00:00,24.44,24.57,24.26,24.3,320965.0,20.5025,20.6115,20.3515,20.385,320965.0
2020-03-20 15:10:00,24.3,24.49,24.16,24.23,356372.0,20.385,20.5444,20.2676,20.3263,356372.0
2020-03-20 15:20:00,24.23,24.97,24.22,24.79,376684.0,20.3263,20.9471,20.3179,20.7961,376684.0
2020-03-20 15:30:00,24.81,25.06,24.47,24.62,434236.0,20.8129,21.0226,20.5276,20.6535,434236.0
2020-03-20 15:40:00,24.62,24.89,24.48,24.51,640003.0,20.6535,20.88,20.536,20.5612,640003.0
2020-03-20 15:50:00,24.51,24.54,24.22,24.38,1372977.0,20.5612,20.5864,20.3179,20.4521,1372977.0
2020-03-23 09:30:00,24.02,24.52,23.47,23.55,518022.0,20.1501,20.5696,19.6888,19.7559,518022.0
2020-03-23 09:40:00,23.55,24.12,23.45,23.84,234129.0,19.7559,20.234,19.672,19.9991,234129.0
2020-03-23 09:50:00,23.82,24.02,23.64,23.91,186167.0,19.9824,20.1501,19.8314,20.0579,186167.0
2020-03-23 10:00:00,23.93,23.99,23.32,23.54,143419.0,20.0746,20.125,19.5629,19.7475,143419.0
2020-03-23 10:10:00,23.55,23.87,23.45,23.48,173056.0,19.7559,20.0243,19.672,19.6971,173056.0
2020-03-23 10:20:00,23.48,23.88,23.4,23.74,234483.0,19.6971,20.0327,19.63,19.9153,234483.0
2020-03-23 10:30:00,23.74,24.03,23.55,23.88,181982.0,19.9153,20.1585,19.7559,20.0327,181982.0
2020-03-23 10:40:00,23.87,24.33,23.78,23.91,139425.0,20.0243,20.4102,19.9488,20.0579,139425.0
2020-03-23 10:50:00,23.91,23.96,23.45,23.55,104284.0,20.0579,20.0998,19.672,19.7559,104284.0
2020-03-23 11:00:00,23.58,23.73,23.32,23.43,151232.0,19.781,19.9069,19.5629,19.6552,151232.0
2020-03-23 11:10:00,23.43,23.62,23.12,23.18,178791.0,19.6552,19.8146,19.3951,19.4455,178791.0
2020-03-23 11:20:00,23.19,23.22,22.86,22.91,135771.0,19.4539,19.479,19.177,19.219,135771.0
2020-03-23 11:30:00,22.91,23.19,22.9,22.95,162595.0,19.219,19.4539,19.2106,19.2525,162595.0
2020-03-23 11:40:00,22.96,23.09,22.85,23.05,178407.0,19.2609,19.37,19.1686,19.3364,178407.0
2020-03-23 11:50:00,23.05,23.23,22.92,23.21,243463.0,19.3364,19.4874,19.2274,19.4706,243463.0
2020-03-23 12:00:00,23.22,23.39,23.11,23.11,167680.0,19.479,19.6216,19.3868,19.3868,167680.0
2020-03-23 12:10:00,23.12,23.64,23.07,23.46,213472.0,19.3951,19.8314,19.3532,19.6804,213472.0
2020-03-23 12:20:00,23.48,23.69,23.44,23.65,186483.0,19.6971,19.8733,19.6636,19.8398,186483.0
2020-03-23 12:30:00,23.66,23.87,23.42,23.8,235286.0,19.8481,20.0243,19.6468,19.9656,235286.0
2020-03-23 12:40:00,23.81,24.33,23.79,24.28,122413.0,19.974,20.4102,19.9572,20.3683,122413.0
2020-03-23 12:50:00,24.29,24.29,23.81,23.98,213172.0,20.3766,20.3766,19.974,20.1166,213172.0
2020-03-23 13:00:00,24.0,24.0,23.73,23.91,165553.0,20.1334,20.1334,19.9069,20.0579,165553.0
2020-03-23 13:10:00,23.91,24.27,23.91,24.15,239769.0,20.0579,20.3599,20.0579,20.2592,239769.0
2020-03-23 13:20:00,24.14,24.33,23.99,24.04,307063.0,20.2508,20.4102,20.125,20.1669,307063.0
2020-03-23 13:30:00,24.02,24.23,23.7,23.85,173146.0,20.1501,20.3263,19.8817,20.0075,173146.0
2020-03-23 13:40:00,23.83,24.11,23.6,24.06,164270.0,19.9908,20.2256,19.7978,20.1837,164270.0
2020-03-23 13:50:00,24.04,24.2,23.22,23.53,151441.0,20.1669,20.3011,19.479,19.7391,151441.0
2020-03-23 14:00:00,23.56,23.62,23.23,23.23,140395.0,19.7643,19.8146,19.4874,19.4874,140395.0
2020-03-23 14:10:00,23.23,23.51,23.19,23.3,142114.0,19.4874,19.7223,19.4539,19.5461,142114.0
2020-03-23 14:20:00,23.3,23.57,23.09,23.48,247191.0,19.5461,19.7726,19.37,19.6971,247191.0
2020-03-23 14:30:00,23.49,23.54,23.19,23.46,184700.0,19.7055,19.7475,19.4539,19.6804,184700.0
2020-03-23 14:40:00,23.48,24.07,23.47,23.99,168800.0,19.6971,20.1921,19.6888,20.125,168800.0
2020-03-23 14:50:00,23.94,23.94,23.36,23.49,357466.0,20.083,20.083,19.5965,19.7055,357466.0
2020-03-23 15:00:00,23.51,23.61,23.09,23.12,220418.0,19.7223,19.8062,19.37,19.3951,220418.0
2020-03-23 15:10:00,23.11,23.23,23.04,23.22,318931.0,19.3868,19.4874,19.328,19.479,318931.0
2020-03-23 15:20:00,23.21,23.27,23.01,23.11,386123.0,19.4706,19.521,19.3029,19.3868,386123.0
2020-03-23 15:30:00,23.11,23.18,22.92,23.01,327344.0,19.3868,19.4455,19.2274,19.3029,327344.0
2020-03-23 15:40:00,23.03,23.2,22.91,23.02,544582.0,19.3196,19.4623,19.219,19.3113,544582.0
2020-03-23 15:50:00,23.03,23.87,23.02,23.51,1184011.0,19.3196,20.0243,19.3113,19.7223,1184011.0
2020-03-24 09:30:00,24.99,25.57,24.53,24.84,524590.0,20.9639,21.4504,20.578,20.838,524590.0
2020-03-24 09:40:00,24.86,25.29,24.75,25.14,402938.0,20.8548,21.2155,20.7625,21.0897,402938.0
2020-03-24 09:50:00,25.14,25.46,25.0,25.02,294808.0,21.0897,21.3581,20.9723,20.989,294808.0
2020-03-24 10:00:00,25.03,25.22,24.96,25.04,147844.0,20.9974,21.1568,20.9387,21.0058,147844.0
2020-03-24 10:10:00,25.06,25.49,24.9,25.43,170329.0,21.0226,21.3833,20.8884,21.333,170329.0
2020-03-24 10:20:00,25.44,25.77,25.36,25.67,228223.0,21.3414,21.6182,21.2743,21.5343,228223.0
2020-03-24 10:30:00,25.67,25.88,25.43,25.88,203464.0,21.5343,21.7105,21.333,21.7105,203464.0
2020-03-24 10:40:00,25.87,26.09,25.71,25.76,240992.0,21.7021,21.8866,21.5679,21.6098,240992.0
2020-03-24 10:50:00,25.77,25.92,25.59,25.72,144189.0,21.6182,21.744,21.4672,21.5763,144189.0
2020-03-24 11:00:00,25.73,25.92,25.67,25.74,129938.0,21.5846,21.744,21.5343,21.593,129938.0
2020-03-24 11:10:00,25.73,26.11,25.69,26.0,172069.0,21.5846,21.9034,21.5511,21.8111,172069.0
2020-03-24 11:20:00,26.0,26.13,25.94,26.07,228463.0,21.8111,21.9202,21.7608,21.8699,228463.0
2020-03-24 11:30:00,26.08,26.52,26.05,26.45,232983.0,21.8783,22.2474,21.8531,22.1886,232983.0
2020-03-24 11:40:00,26.45,26.86,26.27,26.82,272213.0,22.1886,22.5326,22.0376,22.499,272213.0
2020-03-24 11:50:00,26.82,27.12,26.62,27.12,263475.0,22.499,22.7507,22.3313,22.7507,263475.0
2020-03-24 12:00:00,27.12,27.25,27.01,27.18,229235.0,22.7507,22.8598,22.6584,22.801,229235.0
2020-03-24 12:10:00,27.18,27.35,27.11,27.31,275788.0,22.801,22.9436,22.7423,22.9101,275788.0
2020-03-24 12:20:00,27.31,27.31,26.99,27.21,345763.0,22.9101,22.9101,22.6416,22.8262,345763.0
2020-03-24 12:30:00,27.21,27.35,26.97,27.28,191786.0,22.8262,22.9436,22.6249,22.8849,191786.0
2020-03-24 12:40:00,27.28,27.35,27.18,27.23,152842.0,22.8849,22.9436,22.801,22.843,152842.0
2020-03-24 12:50:00,27.24,27.27,26.91,26.93,160997.0,22.8514,22.8765,22.5745,22.5913,160997.0
2020-03-24 13:00:00,26.94,27.06,26.55,26.6,187417.0,22.5997,22.7004,22.2725,22.3145,187417.0
2020-03-24 13:10:00,26.58,27.0,26.53,26.92,140374.0,22.2977,22.65,22.2558,22.5829,140374.0
2020-03-24 13:20:00,26.91,27.1,26.78,26.95,175021.0,22.5745,22.7339,22.4655,22.6081,175021.0
2020-03-24 13:30:00,26.94,27.07,26.81,26.96,196367.0,22.5997,22.7088,22.4906,22.6165,196367.0
2020-03-24 13:40:00,26.97,27.02,26.68,26.7,233248.0,22.6249,22.6668,22.3816,22.3984,233248.0
2020-03-24 13:50:00,26.71,26.84,26.45,26.81,191092.0,22.4068,22.5158,22.1886,22.4906,191092.0
2020-03-24 14:00:00,26.82,26.94,26.58,26.64,173638.0,22.499,22.5997,22.2977,22.348,173638.0
2020-03-24 14:10:00,26.63,26.73,26.48,26.53,178112.0,22.3396,22.4235,22.2138,22.2558,178112.0
2020-03-24 14:20:00,26.54,26.74,26.51,26.55,214341.0,22.2641,22.4319,22.239,22.2725,214341.0
2020-03-24 14:30:00,26.53,26.67,26.32,26.62,183887.0,22.2558,22.3732,22.0796,22.3313,183887.0
2020-03-24 14:40:00,26.62,26.72,26.5,26.55,159405.0,22.3313,22.4151,22.2306,22.2725,159405.0
2020-03-24 14:50:00,26.55,26.96,26.44,26.94,204696.0,22.2725,22.6165,22.1803,22.5997,204696.0
2020-03-24 15:00:00,26.94,27.21,26.78,27.19,212642.0,22.5997,22.8262,22.4655,22.8094,212642.0
2020-03-24 15:10:00,27.18,27.49,26.95,27.4,367696.0,22.801,23.0611,22.6081,22.9856,367696.0
2020-03-24 15:20:00,27.39,27.66,27.32,27.54,259298.0,22.9772,23.2037,22.9185,23.103,259298.0
2020-03-24 15:30:00,27.53,27.93,27.46,27.64,430493.0,23.0946,23.4302,23.0359,23.1869,430493.0
2020-03-24 15:40:00,27.63,27.82,27.38,27.45,407630.0,23.1785,23.3379,22.9688,23.0275,407630.0
2020-03-24 15:50:00,27.45,27.76,27.36,27.6,953703.0,23.0275,23.2876,22.952,23.1534,953703.0
2020-03-25 09:30:00,28.34,29.08,27.83,29.02,402442.0,23.7741,24.3949,23.3463,24.3446,402442.0
2020-03-25 09:40:00,28.99,29.08,28.61,28.64,345413.0,24.3194,24.3949,24.0006,24.0258,345413.0
2020-03-25 09:50:00,28.7,28.78,27.98,28.46,222081.0,24.0761,24.1433,23.4721,23.8748,222081.0
2020-03-25 10:00:00,28.45,28.53,28.1,28.32,153167.0,23.8664,23.9335,23.5728,23.7574,153167.0
2020-03-25 10:10:00,28.32,28.38,27.84,28.04,229085.0,23.7574,23.8077,23.3547,23.5225,229085.0
2020-03-25 10:20:00,28.05,28.32,27.85,28.31,171279.0,23.5309,23.7574,23.3631,23.749,171279.0
2020-03-25 10:30:00,28.32,28.72,28.32,28.63,203896.0,23.7574,24.0929,23.7574,24.0174,203896.0
2020-03-25 10:40:00,28.64,28.81,28.34,28.64,199554.0,24.0258,24.1684,23.7741,24.0258,199554.0
2020-03-25 10:50:00,28.64,29.01,28.6,28.92,124481.0,24.0258,24.3362,23.9923,24.2607,124481.0
2020-03-25 11:00:00,28.92,29.25,28.82,29.06,205254.0,24.2607,24.5375,24.1768,24.3781,205254.0
2020-03-25 11:10:00,29.07,29.18,28.76,29.09,269588.0,24.3865,24.4788,24.1265,24.4033,269588.0
2020-03-25 11:20:00,29.08,29.34,29.0,29.06,155688.0,24.3949,24.613,24.3278,24.3781,155688.0
2020-03-25 11:30:00,29.07,29.29,29.0,29.15,120643.0,24.3865,24.5711,24.3278,24.4536,120643.0
2020-03-25 11:40:00,29.16,29.34,28.98,29.22,150543.0,24.462,24.613,24.311,24.5124,150543.0
2020-03-25 11:50:00,29.24,29.59,29.16,29.55,188360.0,24.5291,24.8228,24.462,24.7892,188360.0
2020-03-25 12:00:00,29.56,29.71,29.52,29.57,132257.0,24.7976,24.9234,24.764,24.806,132257.0
2020-03-25 12:10:00,29.57,30.03,29.5,29.85,189997.0,24.806,25.1919,24.7473,25.0409,189997.0
2020-03-25 12:20:00,29.87,30.22,29.82,30.07,130308.0,25.0576,25.3513,25.0157,25.2254,130308.0
2020-03-25 12:30:00,30.08,30.62,29.88,30.56,199626.0,25.2338,25.6868,25.066,25.6365,199626.0
2020-03-25 12:40:00,30.56,31.05,30.53,30.96,167002.0,25.6365,26.0475,25.6113,25.972,167002.0
2020-03-25 12:50:00,30.98,31.16,30.55,30.68,200849.0,25.9888,26.1398,25.6281,25.7372,200849.0
2020-03-25 13:00:00,30.68,31.09,30.62,31.07,161400.0,25.7372,26.0811,25.6868,26.0643,161400.0
2020-03-25 13:10:00,31.07,31.48,30.8,31.48,169197.0,26.0643,26.4083,25.8378,26.4083,169197.0
2020-03-25 13:20:00,31.49,31.64,31.41,31.62,223382.0,26.4167,26.5425,26.3495,26.5257,223382.0
2020-03-25 13:30:00,31.62,32.17,31.5,32.06,234347.0,26.5257,26.9871,26.425,26.8948,234347.0
2020-03-25 13:40:00,32.07,32.44,32.0,32.25,291395.0,26.9032,27.2136,26.8445,27.0542,291395.0
2020-03-25 13:50:00,32.24,32.46,31.73,31.8,425258.0,27.0458,27.2304,26.618,26.6767,425258.0
2020-03-25 14:00:00,31.79,31.91,31.44,31.65,219350.0,26.6683,26.769,26.3747,26.5509,219350.0
2020-03-25 14:10:00,31.66,32.16,31.62,31.93,157722.0,26.5593,26.9787,26.5257,26.7858,157722.0
2020-03-25 14:20:00,31.92,32.07,31.58,31.74,158672.0,26.7774,26.9032,26.4922,26.6264,158672.0
2020-03-25 14:30:00,31.73,31.8,31.2,31.36,260615.0,26.618,26.6767,26.1734,26.3076,260615.0
2020-03-25 14:40:00,31.36,31.63,31.17,31.53,370817.0,26.3076,26.5341,26.1482,26.4502,370817.0
2020-03-25 14:50:00,31.53,31.58,31.13,31.27,444899.0,26.4502,26.4922,26.1147,26.2321,444899.0
2020-03-25 15:00:00,31.29,31.45,31.16,31.35,290533.0,26.2489,26.3831,26.1398,26.2992,290533.0
2020-03-25 15:10:00,31.35,31.35,30.89,31.0,431624.0,26.2992,26.2992,25.9133,26.0056,431624.0
2020-03-25 15:20:00,30.97,31.05,30.73,30.84,403714.0,25.9804,26.0475,25.7791,25.8714,403714.0
2020-03-25 15:30:00,30.85,31.36,30.85,31.1,407486.0,25.8798,26.3076,25.8798,26.0895,407486.0
2020-03-25 15:40:00,31.11,31.26,30.55,30.61,482179.0,26.0979,26.2237,25.6281,25.6784,482179.0
2020-03-25 15:50:00,30.61,30.61,29.47,29.78,1382438.0,25.6784,25.6784,24.7221,24.9821,1382438.0
2020-03-26 09:30:00,30.14,30.81,30.01,30.17,265056.0,25.2842,25.8462,25.1751,25.3093,265056.0
2020-03-26 09:40:00,30.14,30.27,29.57,29.75,211500.0,25.2842,25.3932,24.806,24.957,211500.0
2020-03-26 09:50:00,29.71,30.81,29.58,30.76,113067.0,24.9234,25.8462,24.8144,25.8043,113067.0
2020-03-26 10:00:00,30.77,31.68,30.62,31.63,141063.0,25.8127,26.576,25.6868,26.5341,141063.0
2020-03-26 10:10:00,31.69,31.96,31.42,31.83,146376.0,26.5844,26.8109,26.3579,26.7019,146376.0
2020-03-26 10:20:00,31.9,32.02,31.43,31.49,155578.0,26.7606,26.8613,26.3663,26.4167,155578.0
2020-03-26 10:30:00,31.49,31.84,31.27,31.36,148621.0,26.4167,26.7103,26.2321,26.3076,148621.0
2020-03-26 10:40:00,31.35,31.37,30.87,30.98,145201.0,26.2992,26.316,25.8965,25.9888,145201.0
2020-03-26 10:50:00,31.0,31.27,30.93,31.2,159784.0,26.0056,26.2321,25.9469,26.1734,159784.0
2020-03-26 11:00:00,31.2,31.28,30.89,31.15,262487.0,26.1734,26.2405,25.9133,26.1314,262487.0
2020-03-26 11:10:00,31.16,31.73,31.14,31.7,135192.0,26.1398,26.618,26.123,26.5928,135192.0
2020-03-26 11:20:00,31.7,31.87,31.56,31.85,184211.0,26.5928,26.7354,26.4754,26.7187,184211.0
2020-03-26 11:30:00,31.86,32.15,31.82,32.05,168347.0,26.727,26.9703,26.6935,26.8864,168347.0
2020-03-26 11:40:00,32.06,32.35,31.99,32.29,161815.0,26.8948,27.1381,26.8361,27.0878,161815.0
2020-03-26 11:50:00,32.3,32.58,32.2,32.33,233804.0,27.0962,27.331,27.0123,27.1213,233804.0
2020-03-26 12:00:00,32.35,32.47,32.15,32.17,141901.0,27.1381,27.2388,26.9703,26.9871,141901.0
2020-03-26 12:10:00,32.17,32.2,31.91,31.97,180541.0,26.9871,27.0123,26.769,26.8193,180541.0
2020-03-26 12:20:00,31.99,32.33,31.84,32.21,150576.0,26.8361,27.1213,26.7103,27.0207,150576.0
2020-03-26 12:30:00,32.22,32.46,32.18,32.35,131404.0,27.029,27.2304,26.9955,27.1381,131404.0
2020-03-26 12:40:00,32.35,32.43,32.19,32.41,154017.0,27.1381,27.2052,27.0039,27.1884,154017.0
2020-03-26 12:50:00,32.4,32.48,32.19,32.38,207470.0,27.18,27.2472,27.0039,27.1633,207470.0
2020-03-26 13:00:00,32.38,32.48,31.9,31.92,181416.0,27.1633,27.2472,26.7606,26.7774,181416.0
2020-03-26 13:10:00,31.9,31.95,31.65,31.68,145484.0,26.7606,26.8025,26.5509,26.576,145484.0
2020-03-26 13:20:00,31.72,31.77,31.42,31.52,133228.0,26.6096,26.6515,26.3579,26.4418,133228.0
2020-03-26 13:30:00,31.52,31.6,31.32,31.58,231250.0,26.4418,26.5089,26.274,26.4922,231250.0
2020-03-26 13:40:00,31.57,31.92,31.55,31.91,150921.0,26.4838,26.7774,26.467,26.769,150921.0
2020-03-26 13:50:00,31.92,31.99,31.71,31.76,141523.0,26.7774,26.8361,26.6012,26.6432,141523.0
2020-03-26 14:00:00,31.77,31.9,31.47,31.51,135610.0,26.6515,26.7606,26.3999,26.4334,135610.0
2020-03-26 14:10:00,31.51,31.67,31.44,31.56,117418.0,26.4334,26.5677,26.3747,26.4754,117418.0
2020-03-26 14:20:00,31.56,31.94,31.51,31.85,114980.0,26.4754,26.7942,26.4334,26.7187,114980.0
2020-03-26 14:30:00,31.87,32.22,31.87,32.08,147399.0,26.7354,27.029,26.7354,26.9116,147399.0
2020-03-26 14:40:00,32.06,32.14,31.93,31.93,113100.0,26.8948,26.9619,26.7858,26.7858,113100.0
2020-03-26 14:50:00,31.94,32.2,31.92,32.14,193825.0,26.7942,27.0123,26.7774,26.9619,193825.0
2020-03-26 15:00:00,32.13,32.21,31.93,31.93,188742.0,26.9535,27.0207,26.7858,26.7858,188742.0
2020-03-26 15:10:00,31.94,31.97,31.71,31.8,167689.0,26.7942,26.8193,26.6012,26.6767,167689.0
2020-03-26 15:20:00,31.78,31.94,31.6,31.9,182596.0,26.6599,26.7942,26.5089,26.7606,182596.0
2020-03-26 15:30:00,31.89,32.09,31.47,31.65,286458.0,26.7522,26.92,26.3999,26.5509,286458.0
2020-03-26 15:40:00,31.66,32.12,31.6,31.94,447967.0,26.5593,26.9452,26.5089,26.7942,447967.0
2020-03-26 15:50:00,31.92,32.74,31.92,32.39,1162879.0,26.7774,27.4653,26.7774,27.1717,1162879.0
2020-03-27 09:30:00,30.73,31.37,30.63,31.06,312501.0,25.7791,26.316,25.6952,26.0559,312501.0
2020-03-27 09:40:00,31.05,31.31,30.81,30.91,168853.0,26.0475,26.2657,25.8462,25.9301,168853.0
2020-03-27 09:50:00,30.96,31.53,30.96,31.3,190601.0,25.972,26.4502,25.972,26.2573,190601.0
2020-03-27 10:00:00,31.28,31.74,31.07,31.71,149652.0,26.2405,26.6264,26.0643,26.6012,149652.0
2020-03-27 10:10:00,31.71,32.07,31.61,31.89,153404.0,26.6012,26.9032,26.5173,26.7522,153404.0
2020-03-27 10:20:00,31.86,31.92,31.67,31.75,74228.0,26.727,26.7774,26.5677,26.6348,74228.0
2020-03-27 10:30:00,31.74,31.81,31.5,31.61,73280.0,26.6264,26.6851,26.425,26.5173,73280.0
2020-03-27 10:40:00,31.59,31.67,31.36,31.36,74279.0,26.5005,26.5677,26.3076,26.3076,74279.0
2020-03-27 10:50:00,31.33,31.47,31.11,31.14,94314.0,26.2824,26.3999,26.0979,26.123,94314.0
2020-03-27 11:00:00,31.15,31.54,31.15,31.53,72521.0,26.1314,26.4586,26.1314,26.4502,72521.0
2020-03-27 11:10:00,31.53,31.7,31.35,31.63,146025.0,26.4502,26.5928,26.2992,26.5341,146025.0
2020-03-27 11:20:00,31.61,31.63,31.33,31.5,105213.0,26.5173,26.5341,26.2824,26.425,105213.0
2020-03-27 11:30:00,31.5,31.73,31.42,31.46,69103.0,26.425,26.618,26.3579,26.3915,69103.0
2020-03-27 11:40:00,31.45,31.51,31.06,31.18,110999.0,26.3831,26.4334,26.0559,26.1566,110999.0
2020-03-27 11:50:00,31.21,31.3,31.04,31.1,109025.0,26.1818,26.2573,26.0392,26.0895,109025.0
2020-03-27 12:00:00,31.11,31.15,31.01,31.07,90367.0,26.0979,26.1314,26.014,26.0643,90367.0
2020-03-27 12:10:00,31.06,31.47,31.06,31.47,78954.0,26.0559,26.3999,26.0559,26.3999,78954.0
2020-03-27 12:20:00,31.48,31.49,31.31,31.33,78959.0,26.4083,26.4167,26.2657,26.2824,78959.0
2020-03-27 12:30:00,31.34,31.73,31.31,31.62,116520.0,26.2908,26.618,26.2657,26.5257,116520.0
2020-03-27 12:40:00,31.61,31.69,31.41,31.43,112515.0,26.5173,26.5844,26.3495,26.3663,112515.0
2020-03-27 12:50:00,31.4,31.59,31.39,31.51,90989.0,26.3412,26.5005,26.3328,26.4334,90989.0
2020-03-27 13:00:00,31.49,31.51,31.21,31.22,103129.0,26.4167,26.4334,26.1818,26.1902,103129.0
2020-03-27 13:10:00,31.22,31.3,31.13,31.18,53689.0,26.1902,26.2573,26.1147,26.1566,53689.0
2020-03-27 13:20:00,31.21,31.39,31.14,31.19,114049.0,26.1818,26.3328,26.123,26.165,114049.0
2020-03-27 13:30:00,31.19,31.55,31.16,31.55,126467.0,26.165,26.467,26.1398,26.467,126467.0
2020-03-27 13:40:00,31.53,31.76,31.51,31.62,155399.0,26.4502,26.6432,26.4334,26.5257,155399.0
2020-03-27 13:50:00,31.64,31.75,31.4,31.42,148804.0,26.5425,26.6348,26.3412,26.3579,148804.0
2020-03-27 14:00:00,31.43,31.53,31.36,31.39,132230.0,26.3663,26.4502,26.3076,26.3328,132230.0
2020-03-27 14:10:00,31.4,31.62,31.35,31.56,75596.0,26.3412,26.5257,26.2992,26.4754,75596.0
2020-03-27 14:20:00,31.58,31.59,31.33,31.46,145138.0,26.4922,26.5005,26.2824,26.3915,145138.0
2020-03-27 14:30:00,31.47,31.64,31.37,31.55,219060.0,26.3999,26.5425,26.316,26.467,219060.0
2020-03-27 14:40:00,31.57,31.6,31.4,31.41,104974.0,26.4838,26.5089,26.3412,26.3495,104974.0
2020-03-27 14:50:00,31.39,31.72,31.34,31.72,103212.0,26.3328,26.6096,26.2908,26.6096,103212.0
2020-03-27 15:00:00,31.72,31.83,31.59,31.76,147737.0,26.6096,26.7019,26.5005,26.6432,147737.0
2020-03-27 15:10:00,31.76,31.98,31.72,31.92,149396.0,26.6432,26.8277,26.6096,26.7774,149396.0
2020-03-27 15:20:00,31.9,32.17,31.82,32.03,171655.0,26.7606,26.9871,26.6935,26.8697,171655.0
2020-03-27 15:30:00,32.03,32.07,31.53,31.53,271014.0,26.8697,26.9032,26.4502,26.4502,271014.0
2020-03-27 15:40:00,31.51,31.58,30.93,30.97,290687.0,26.4334,26.4922,25.9469,25.9804,290687.0
2020-03-27 15:50:00,30.95,30.96,30.66,30.85,734025.0,25.9637,25.972,25.7204,25.8798,734025.0
2020-03-30 09:30:00,30.72,30.99,30.31,30.35,261283.0,25.7707,25.9972,25.4268,25.4603,261283.0
2020-03-30 09:40:00,30.36,30.65,30.25,30.35,166113.0,25.4687,25.712,25.3764,25.4603,166113.0
2020-03-30 09:50:00,30.37,30.88,30.34,30.81,156420.0,25.4771,25.9049,25.4519,25.8462,156420.0
2020-03-30 10:00:00,30.81,31.18,30.77,30.97,155291.0,25.8462,26.1566,25.8127,25.9804,155291.0
2020-03-30 10:10:00,30.95,31.06,30.57,30.94,255832.0,25.9637,26.0559,25.6449,25.9553,255832.0
2020-03-30 10:20:00,30.96,31.01,30.84,30.96,56918.0,25.972,26.014,25.8714,25.972,56918.0
2020-03-30 10:30:00,30.98,31.26,30.95,31.13,54858.0,25.9888,26.2237,25.9637,26.1147,54858.0
2020-03-30 10:40:00,31.14,31.46,31.1,31.41,60829.0,26.123,26.3915,26.0895,26.3495,60829.0
2020-03-30 10:50:00,31.42,31.42,31.19,31.27,77974.0,26.3579,26.3579,26.165,26.2321,77974.0
2020-03-30 11:00:00,31.26,31.4,31.15,31.35,76222.0,26.2237,26.3412,26.1314,26.2992,76222.0
2020-03-30 11:10:00,31.36,31.65,31.32,31.64,54020.0,26.3076,26.5509,26.274,26.5425,54020.0
2020-03-30 11:20:00,31.65,31.69,31.45,31.62,88990.0,26.5509,26.5844,26.3831,26.5257,88990.0
2020-03-30 11:30:00,31.62,31.73,31.55,31.6,79884.0,26.5257,26.618,26.467,26.5089,79884.0
2020-03-30 11:40:00,31.62,31.74,31.6,31.63,59024.0,26.5257,26.6264,26.5089,26.5341,59024.0
2020-03-30 11:50:00,31.66,31.69,31.55,31.63,45530.0,26.5593,26.5844,26.467,26.5341,45530.0
2020-03-30 12:00:00,31.63,31.75,31.54,31.61,131961.0,26.5341,26.6348,26.4586,26.5173,131961.0
2020-03-30 12:10:00,31.61,32.02,31.56,31.93,89418.0,26.5173,26.8613,26.4754,26.7858,89418.0
2020-03-30 12:20:00,31.93,31.98,31.77,31.86,88752.0,26.7858,26.8277,26.6515,26.727,88752.0
2020-03-30 12:30:00,31.86,31.86,31.63,31.76,101956.0,26.727,26.727,26.5341,26.6432,101956.0
2020-03-30 12:40:00,31.78,31.89,31.72,31.89,99784.0,26.6599,26.7522,26.6096,26.7522,99784.0
2020-03-30 12:50:00,31.92,31.95,31.81,31.89,81283.0,26.7774,26.8025,26.6851,26.7522,81283.0
2020-03-30 13:00:00,31.89,31.89,31.54,31.58,96898.0,26.7522,26.7522,26.4586,26.4922,96898.0
2020-03-30 13:10:00,31.6,31.74,31.51,31.74,63154.0,26.5089,26.6264,26.4334,26.6264,63154.0
2020-03-30 13:20:00,31.72,31.85,31.64,31.77,35936.0,26.6096,26.7187,26.5425,26.6515,35936.0
2020-03-30 13:30:00,31.78,31.79,31.59,31.71,46635.0,26.6599,26.6683,26.5005,26.6012,46635.0
2020-03-30 13:40:00,31.71,31.74,31.56,31.67,53340.0,26.6012,26.6264,26.4754,26.5677,53340.0
2020-03-30 13:50:00,31.67,31.79,31.62,31.76,47192.0,26.5677,26.6683,26.5257,26.6432,47192.0
2020-03-30 14:00:00,31.76,31.77,31.51,31.52,113973.0,26.6432,26.6515,26.4334,26.4418,113973.0
2020-03-30 14:10:00,31.52,31.58,31.34,31.44,91032.0,26.4418,26.4922,26.2908,26.3747,91032.0
2020-03-30 14:20:00,31.43,31.56,31.34,31.55,102279.0,26.3663,26.4754,26.2908,26.467,102279.0
2020-03-30 14:30:00,31.54,31.68,31.45,31.5,207250.0,26.4586,26.576,26.3831,26.425,207250.0
2020-03-30 14:40:00,31.51,31.74,31.44,31.74,106539.0,26.4334,26.6264,26.3747,26.6264,106539.0
2020-03-30 14:50:00,31.73,31.85,31.65,31.83,95981.0,26.618,26.7187,26.5509,26.7019,95981.0
2020-03-30 15:00:00,31.84,31.95,31.76,31.84,167370.0,26.7103,26.8025,26.6432,26.7103,167370.0
2020-03-30 15:10:00,31.82,31.98,31.75,31.89,145673.0,26.6935,26.8277,26.6348,26.7522,145673.0
2020-03-30 15:20:00,31.89,31.97,31.43,31.46,239818.0,26.7522,26.8193,26.3663,26.3915,239818.0
2020-03-30 15:30:00,31.48,31.89,31.47,31.86,155800.0,26.4083,26.7522,26.3999,26.727,155800.0
2020-03-30 15:40:00,31.85,32.14,31.79,32.02,262890.0,26.7187,26.9619,26.6683,26.8613,262890.0
2020-03-30 15:50:00,32.05,32.3,31.97,32.03,387325.0,26.8864,27.0962,26.8193,26.8697,387325.0
2020-03-31 09:30:00,31.33,31.95,31.23,31.48,253147.0,26.2824,26.8025,26.1985,26.4083,253147.0
2020-03-31 09:40:00,31.48,31.85,31.3,31.3,89622.0,26.4083,26.7187,26.2573,26.2573,89622.0
2020-03-31 09:50:00,31.3,31.47,31.19,31.2,79517.0,26.2573,26.3999,26.165,26.1734,79517.0
2020-03-31 10:00:00,31.23,31.32,31.03,31.08,86960.0,26.1985,26.274,26.0308,26.0727,86960.0
2020-03-31 10:10:00,31.11,31.69,31.1,31.63,168900.0,26.0979,26.5844,26.0895,26.5341,168900.0
2020-03-31 10:20:00,31.63,31.69,31.49,31.51,91676.0,26.5341,26.5844,26.4167,26.4334,91676.0
2020-03-31 10:30:00,31.52,31.64,31.48,31.62,154956.0,26.4418,26.5425,26.4083,26.5257,154956.0
2020-03-31 10:40:00,31.62,31.66,31.3,31.32,158329.0,26.5257,26.5593,26.2573,26.274,158329.0
2020-03-31 10:50:00,31.34,31.49,31.29,31.32,92598.0,26.2908,26.4167,26.2489,26.274,92598.0
2020-03-31 11:00:00,31.31,31.32,31.18,31.31,79996.0,26.2657,26.274,26.1566,26.2657,79996.0
2020-03-31 11:10:00,31.3,31.44,31.28,31.34,112800.0,26.2573,26.3747,26.2405,26.2908,112800.0
2020-03-31 11:20:00,31.35,31.39,31.21,31.38,95081.0,26.2992,26.3328,26.1818,26.3244,95081.0
2020-03-31 11:30:00,31.37,31.67,31.34,31.58,135898.0,26.316,26.5677,26.2908,26.4922,135898.0
2020-03-31 11:40:00,31.59,31.71,31.51,31.61,110866.0,26.5005,26.6012,26.4334,26.5173,110866.0
2020-03-31 11:50:00,31.6,31.61,31.33,31.36,75763.0,26.5089,26.5173,26.2824,26.3076,75763.0
2020-03-31 12:00:00,31.35,31.54,31.3,31.53,144857.0,26.2992,26.4586,26.2573,26.4502,144857.0
2020-03-31 12:10:00,31.52,31.52,31.28,31.29,59021.0,26.4418,26.4418,26.2405,26.2489,59021.0
2020-03-31 12:20:00,31.3,31.3,31.05,31.15,100137.0,26.2573,26.2573,26.0475,26.1314,100137.0
2020-03-31 12:30:00,31.13,31.2,31.03,31.07,84445.0,26.1147,26.1734,26.0308,26.0643,84445.0
2020-03-31 12:40:00,31.09,31.21,31.05,31.16,44846.0,26.0811,26.1818,26.0475,26.1398,44846.0
2020-03-31 12:50:00,31.16,31.23,31.08,31.1,61883.0,26.1398,26.1985,26.0727,26.0895,61883.0
2020-03-31 13:00:00,31.1,31.17,30.87,30.98,94713.0,26.0895,26.1482,25.8965,25.9888,94713.0
2020-03-31 13:10:00,30.96,31.01,30.81,30.82,50040.0,25.972,26.014,25.8462,25.8546,50040.0
2020-03-31 13:20:00,30.81,30.86,30.69,30.72,88311.0,25.8462,25.8882,25.7455,25.7707,88311.0
2020-03-31 13:30:00,30.73,30.85,30.6,30.75,75758.0,25.7791,25.8798,25.67,25.7959,75758.0
2020-03-31 13:40:00,30.75,30.9,30.72,30.89,68579.0,25.7959,25.9217,25.7707,25.9133,68579.0
2020-03-31 13:50:00,30.91,30.98,30.75,30.96,64969.0,25.9301,25.9888,25.7959,25.972,64969.0
2020-03-31 14:00:00,30.96,31.01,30.88,30.99,53554.0,25.972,26.014,25.9049,25.9972,53554.0
2020-03-31 14:10:00,30.97,31.01,30.73,30.83,70455.0,25.9804,26.014,25.7791,25.863,70455.0
2020-03-31 14:20:00,30.83,30.97,30.78,30.96,64157.0,25.863,25.9804,25.821,25.972,64157.0
2020-03-31 14:30:00,30.96,31.07,30.9,31.05,53212.0,25.972,26.0643,25.9217,26.0475,53212.0
2020-03-31 14:40:00,31.06,31.09,30.87,30.95,89754.0,26.0559,26.0811,25.8965,25.9637,89754.0
2020-03-31 14:50:00,30.96,31.06,30.92,30.98,88627.0,25.972,26.0559,25.9385,25.9888,88627.0
2020-03-31 15:00:00,30.98,31.02,30.79,30.84,89365.0,25.9888,26.0224,25.8294,25.8714,89365.0
2020-03-31 15:10:00,30.85,30.85,30.6,30.62,93128.0,25.8798,25.8798,25.67,25.6868,93128.0
2020-03-31 15:20:00,30.62,30.66,30.42,30.56,107795.0,25.6868,25.7204,25.519,25.6365,107795.0
2020-03-31 15:30:00,30.54,30.75,30.53,30.7,135147.0,25.6197,25.7959,25.6113,25.7539,135147.0
2020-03-31 15:40:00,30.7,30.78,30.44,30.44,175576.0,25.7539,25.821,25.5358,25.5358,175576.0
2020-03-31 15:50:00,30.44,30.96,30.43,30.58,568960.0,25.5358,25.972,25.5274,25.6533,568960.0
2020-04-01 09:30:00,28.46,28.97,28.28,28.63,210074.0,23.8748,24.3026,23.7238,24.0174,210074.0
2020-04-01 09:40:00,28.65,28.98,28.64,28.86,91998.0,24.0342,24.311,24.0258,24.2104,91998.0
2020-04-01 09:50:00,28.86,28.97,28.74,28.76,119643.0,24.2104,24.3026,24.1097,24.1265,119643.0
2020-04-01 10:00:00,28.85,28.94,28.5,28.8,91058.0,24.202,24.2775,23.9084,24.16,91058.0
2020-04-01 10:10:00,28.77,29.02,28.68,28.96,49694.0,24.1349,24.3446,24.0594,24.2943,49694.0
2020-04-01 10:20:00,28.95,28.98,28.67,28.72,58435.0,24.2859,24.311,24.051,24.0929,58435.0
2020-04-01 10:30:00,28.74,28.82,28.65,28.66,65682.0,24.1097,24.1768,24.0342,24.0426,65682.0
2020-04-01 10:40:00,28.64,28.78,28.53,28.77,62556.0,24.0258,24.1433,23.9335,24.1349,62556.0
2020-04-01 10:50:00,28.79,28.8,28.58,28.69,47917.0,24.1516,24.16,23.9755,24.0678,47917.0
2020-04-01 11:00:00,28.67,28.84,28.59,28.81,59927.0,24.051,24.1936,23.9839,24.1684,59927.0
2020-04-01 11:10:00,28.78,28.86,28.64,28.71,45406.0,24.1433,24.2104,24.0258,24.0845,45406.0
2020-04-01 11:20:00,28.71,28.75,28.46,28.47,75941.0,24.0845,24.1181,23.8748,23.8832,75941.0
2020-04-01 11:30:00,28.49,28.62,28.43,28.52,67068.0,23.9,24.009,23.8496,23.9251,67068.0
2020-04-01 11:40:00,28.51,28.56,28.33,28.42,110537.0,23.9168,23.9587,23.7658,23.8413,110537.0
2020-04-01 11:50:00,28.42,28.46,28.32,28.35,54401.0,23.8413,23.8748,23.7574,23.7825,54401.0
2020-04-01 12:00:00,28.34,28.35,28.06,28.06,90805.0,23.7741,23.7825,23.5393,23.5393,90805.0
2020-04-01 12:10:00,28.06,28.11,27.89,27.93,92755.0,23.5393,23.5812,23.3966,23.4302,92755.0
2020-04-01 12:20:00,27.92,28.12,27.92,27.97,87204.0,23.4218,23.5896,23.4218,23.4638,87204.0
2020-04-01 12:30:00,27.98,28.15,27.98,28.02,45325.0,23.4721,23.6148,23.4721,23.5057,45325.0
2020-04-01 12:40:00,28.01,28.02,27.83,27.85,58540.0,23.4973,23.5057,23.3463,23.3631,58540.0
2020-04-01 12:50:00,27.86,27.97,27.83,27.92,61201.0,23.3715,23.4638,23.3463,23.4218,61201.0
2020-04-01 13:00:00,27.9,27.98,27.83,27.91,67295.0,23.405,23.4721,23.3463,23.4134,67295.0
2020-04-01 13:10:00,27.91,27.94,27.81,27.87,44012.0,23.4134,23.4386,23.3295,23.3799,44012.0
2020-04-01 13:20:00,27.87,28.02,27.86,27.96,42541.0,23.3799,23.5057,23.3715,23.4554,42541.0
2020-04-01 13:30:00,27.95,27.96,27.84,27.91,68201.0,23.447,23.4554,23.3547,23.4134,68201.0
2020-04-01 13:40:00,27.91,28.13,27.88,27.95,73230.0,23.4134,23.598,23.3883,23.447,73230.0
2020-04-01 13:50:00,27.95,28.15,27.92,28.12,48650.0,23.447,23.6148,23.4218,23.5896,48650.0
2020-04-01 14:00:00,28.1,28.24,28.03,28.15,52046.0,23.5728,23.6903,23.5141,23.6148,52046.0
2020-04-01 14:10:00,28.16,28.19,28.04,28.11,53423.0,23.6231,23.6483,23.5225,23.5812,53423.0
2020-04-01 14:20:00,28.14,28.3,28.1,28.26,121255.0,23.6064,23.7406,23.5728,23.707,121255.0
2020-04-01 14:30:00,28.26,28.27,28.13,28.24,116115.0,23.707,23.7154,23.598,23.6903,116115.0
2020-04-01 14:40:00,28.23,28.29,28.18,28.25,103220.0,23.6819,23.7322,23.6399,23.6986,103220.0
2020-04-01 14:50:00,28.24,28.28,28.01,28.02,96769.0,23.6903,23.7238,23.4973,23.5057,96769.0
2020-04-01 15:00:00,28.02,28.19,28.01,28.04,99317.0,23.5057,23.6483,23.4973,23.5225,99317.0
2020-04-01 15:10:00,28.04,28.2,27.97,28.2,88308.0,23.5225,23.6567,23.4638,23.6567,88308.0
2020-04-01 15:20:00,28.19,28.19,27.88,27.89,107263.0,23.6483,23.6483,23.3883,23.3966,107263.0
2020-04-01 15:30:00,27.9,27.92,27.65,27.66,159651.0,23.405,23.4218,23.1953,23.2037,159651.0
2020-04-01 15:40:00,27.67,28.0,27.64,27.9,259386.0,23.2121,23.4889,23.1869,23.405,259386.0
2020-04-01 15:50:00,27.91,28.06,27.72,27.9,636428.0,23.4134,23.5393,23.254,23.405,636428.0
2020-04-02 09:30:00,27.48,28.18,27.44,28.04,176090.0,23.0527,23.6399,23.0191,23.5225,176090.0
2020-04-02 09:40:00,28.05,28.24,27.78,27.8,138861.0,23.5309,23.6903,23.3044,23.3211,138861.0
2020-04-02 09:50:00,27.79,28.01,27.69,28.0,131371.0,23.3128,23.4973,23.2289,23.4889,131371.0
2020-04-02 10:00:00,28.0,28.27,27.93,28.22,115501.0,23.4889,23.7154,23.4302,23.6735,115501.0
2020-04-02 10:10:00,28.22,28.37,28.19,28.37,149655.0,23.6735,23.7993,23.6483,23.7993,149655.0
2020-04-02 10:20:00,28.36,28.45,28.22,28.4,118827.0,23.7909,23.8664,23.6735,23.8245,118827.0
2020-04-02 10:30:00,28.39,28.98,28.36,28.96,227710.0,23.8161,24.311,23.7909,24.2943,227710.0
2020-04-02 10:40:00,28.96,28.96,28.58,28.59,158256.0,24.2943,24.2943,23.9755,23.9839,158256.0
2020-04-02 10:50:00,28.61,28.77,28.5,28.73,139305.0,24.0006,24.1349,23.9084,24.1013,139305.0
2020-04-02 11:00:00,28.75,28.76,28.55,28.57,127096.0,24.1181,24.1265,23.9503,23.9671,127096.0
2020-04-02 11:10:00,28.59,28.62,28.4,28.46,85139.0,23.9839,24.009,23.8245,23.8748,85139.0
2020-04-02 11:20:00,28.47,28.47,27.87,28.0,177590.0,23.8832,23.8832,23.3799,23.4889,177590.0
2020-04-02 11:30:00,28.0,28.27,27.98,28.17,168437.0,23.4889,23.7154,23.4721,23.6315,168437.0
2020-04-02 11:40:00,28.17,28.36,28.13,28.25,276276.0,23.6315,23.7909,23.598,23.6986,276276.0
2020-04-02 11:50:00,28.26,28.3,28.09,28.28,134243.0,23.707,23.7406,23.5644,23.7238,134243.0
2020-04-02 12:00:00,28.3,28.37,28.17,28.18,88162.0,23.7406,23.7993,23.6315,23.6399,88162.0
2020-04-02 12:10:00,28.16,28.4,28.15,28.3,122380.0,23.6231,23.8245,23.6148,23.7406,122380.0
2020-04-02 12:20:00,28.29,28.32,28.14,28.15,103378.0,23.7322,23.7574,23.6064,23.6148,103378.0
2020-04-02 12:30:00,28.15,28.19,28.0,28.04,74358.0,23.6148,23.6483,23.4889,23.5225,74358.0
2020-04-02 12:40:00,28.05,28.25,28.03,28.18,101839.0,23.5309,23.6986,23.5141,23.6399,101839.0
2020-04-02 12:50:00,28.18,28.3,28.17,28.24,192443.0,23.6399,23.7406,23.6315,23.6903,192443.0
2020-04-02 13:00:00,28.25,28.28,28.13,28.15,108949.0,23.6986,23.7238,23.598,23.6148,108949.0
2020-04-02 13:10:00,28.15,28.19,27.99,27.99,102931.0,23.6148,23.6483,23.4805,23.4805,102931.0
2020-04-02 13:20:00,27.99,28.12,27.92,27.96,118204.0,23.4805,23.5896,23.4218,23.4554,118204.0
2020-04-02 13:30:00,27.96,28.02,27.87,27.94,121706.0,23.4554,23.5057,23.3799,23.4386,121706.0
2020-04-02 13:40:00,27.93,28.1,27.93,28.02,103052.0,23.4302,23.5728,23.4302,23.5057,103052.0
2020-04-02 13:50:00,28.01,28.09,27.88,27.89,69339.0,23.4973,23.5644,23.3883,23.3966,69339.0
2020-04-02 14:00:00,27.89,27.89,27.6,27.6,99094.0,23.3966,23.3966,23.1534,23.1534,99094.0
2020-04-02 14:10:00,27.61,27.69,27.48,27.5,160388.0,23.1618,23.2289,23.0527,23.0695,160388.0
2020-04-02 14:20:00,27.49,27.73,27.46,27.7,129394.0,23.0611,23.2624,23.0359,23.2373,129394.0
2020-04-02 14:30:00,27.7,27.74,27.55,27.7,100116.0,23.2373,23.2708,23.1114,23.2373,100116.0
2020-04-02 14:40:00,27.69,27.71,27.54,27.61,72508.0,23.2289,23.2456,23.103,23.1618,72508.0
2020-04-02 14:50:00,27.61,27.9,27.58,27.87,220088.0,23.1618,23.405,23.1366,23.3799,220088.0
2020-04-02 15:00:00,27.88,27.95,27.66,27.77,104956.0,23.3883,23.447,23.2037,23.296,104956.0
2020-04-02 15:10:00,27.76,27.89,27.66,27.86,97546.0,23.2876,23.3966,23.2037,23.3715,97546.0
2020-04-02 15:20:00,27.85,27.88,27.71,27.8,107288.0,23.3631,23.3883,23.2456,23.3211,107288.0
2020-04-02 15:30:00,27.8,27.86,27.53,27.58,155593.0,23.3211,23.3715,23.0946,23.1366,155593.0
2020-04-02 15:40:00,27.59,27.88,27.56,27.71,184836.0,23.145,23.3883,23.1198,23.2456,184836.0
2020-04-02 15:50:00,27.75,28.1,27.71,28.03,561871.0,23.2792,23.5728,23.2456,23.5141,561871.0
2020-04-03 09:30:00,27.79,28.16,27.79,27.99,101554.0,23.3128,23.6231,23.3128,23.4805,101554.0
2020-04-03 09:40:00,27.97,28.25,27.95,28.1,65344.0,23.4638,23.6986,23.447,23.5728,65344.0
2020-04-03 09:50:00,28.13,28.2,27.99,28.17,55954.0,23.598,23.6567,23.4805,23.6315,55954.0
2020-04-03 10:00:00,28.17,28.28,28.02,28.14,51575.0,23.6315,23.7238,23.5057,23.6064,51575.0
2020-04-03 10:10:00,28.15,28.17,27.66,27.69,62951.0,23.6148,23.6315,23.2037,23.2289,62951.0
2020-04-03 10:20:00,27.72,27.78,27.58,27.67,40599.0,23.254,23.3044,23.1366,23.2121,40599.0
2020-04-03 10:30:00,27.68,27.72,27.47,27.52,69033.0,23.2205,23.254,23.0443,23.0863,69033.0
2020-04-03 10:40:00,27.52,27.61,27.4,27.56,60019.0,23.0863,23.1618,22.9856,23.1198,60019.0
2020-04-03 10:50:00,27.54,27.64,27.48,27.61,62920.0,23.103,23.1869,23.0527,23.1618,62920.0
2020-04-03 11:00:00,27.6,27.67,27.39,27.49,117907.0,23.1534,23.2121,22.9772,23.0611,117907.0
2020-04-03 11:10:00,27.48,27.54,27.34,27.42,92076.0,23.0527,23.103,22.9353,23.0024,92076.0
2020-04-03 11:20:00,27.43,27.49,27.35,27.48,70086.0,23.0108,23.0611,22.9436,23.0527,70086.0
2020-04-03 11:30:00,27.46,27.58,27.39,27.55,99280.0,23.0359,23.1366,22.9772,23.1114,99280.0
2020-04-03 11:40:00,27.54,27.57,27.1,27.16,90559.0,23.103,23.1282,22.7339,22.7843,90559.0
2020-04-03 11:50:00,27.16,27.22,27.06,27.2,64740.0,22.7843,22.8346,22.7004,22.8178,64740.0
2020-04-03 12:00:00,27.21,27.28,27.03,27.11,71267.0,22.8262,22.8849,22.6752,22.7423,71267.0
2020-04-03 12:10:00,27.11,27.15,26.82,26.86,71528.0,22.7423,22.7759,22.499,22.5326,71528.0
2020-04-03 12:20:00,26.85,27.05,26.85,27.03,77442.0,22.5242,22.692,22.5242,22.6752,77442.0
2020-04-03 12:30:00,27.02,27.19,27.0,27.18,80050.0,22.6668,22.8094,22.65,22.801,80050.0
2020-04-03 12:40:00,27.18,27.32,27.06,27.12,55774.0,22.801,22.9185,22.7004,22.7507,55774.0
2020-04-03 12:50:00,27.1,27.24,27.1,27.22,39149.0,22.7339,22.8514,22.7339,22.8346,39149.0
2020-04-03 13:00:00,27.23,27.36,27.19,27.36,27879.0,22.843,22.952,22.8094,22.952,27879.0
2020-04-03 13:10:00,27.35,27.38,27.2,27.31,40040.0,22.9436,22.9688,22.8178,22.9101,40040.0
2020-04-03 13:20:00,27.34,27.35,27.14,27.18,50144.0,22.9353,22.9436,22.7675,22.801,50144.0
2020-04-03 13:30:00,27.19,27.19,27.09,27.11,33588.0,22.8094,22.8094,22.7255,22.7423,33588.0
2020-04-03 13:40:00,27.1,27.29,27.03,27.28,54480.0,22.7339,22.8933,22.6752,22.8849,54480.0
2020-04-03 13:50:00,27.29,27.42,27.28,27.41,95374.0,22.8933,23.0024,22.8849,22.994,95374.0
2020-04-03 14:00:00,27.41,27.49,27.31,27.32,91809.0,22.994,23.0611,22.9101,22.9185,91809.0
2020-04-03 14:10:00,27.33,27.33,27.18,27.25,68342.0,22.9269,22.9269,22.801,22.8598,68342.0
2020-04-03 14:20:00,27.25,27.42,27.25,27.4,119472.0,22.8598,23.0024,22.8598,22.9856,119472.0
2020-04-03 14:30:00,27.39,27.39,27.24,27.25,76591.0,22.9772,22.9772,22.8514,22.8598,76591.0
2020-04-03 14:40:00,27.24,27.33,27.18,27.33,78750.0,22.8514,22.9269,22.801,22.9269,78750.0
2020-04-03 14:50:00,27.32,27.66,27.31,27.64,98474.0,22.9185,23.2037,22.9101,23.1869,98474.0
2020-04-03 15:00:00,27.63,27.74,27.59,27.6,99134.0,23.1785,23.2708,23.145,23.1534,99134.0
2020-04-03 15:10:00,27.59,27.95,27.56,27.8,183543.0,23.145,23.447,23.1198,23.3211,183543.0
2020-04-03 15:20:00,27.81,27.83,27.65,27.79,109622.0,23.3295,23.3463,23.1953,23.3128,109622.0
2020-04-03 15:30:00,27.78,27.86,27.54,27.55,157945.0,23.3044,23.3715,23.103,23.1114,157945.0
2020-04-03 15:40:00,27.55,27.66,27.36,27.64,197452.0,23.1114,23.2037,22.952,23.1869,197452.0
2020-04-03 15:50:00,27.64,27.92,27.64,27.72,488739.0,23.1869,23.4218,23.1869,23.254,488739.0
2020-04-06 09:30:00,29.95,30.26,29.45,29.83,279773.0,25.1248,25.3848,24.7053,25.0241,279773.0
2020-04-06 09:40:00,29.83,30.18,29.81,30.03,146960.0,25.0241,25.3177,25.0073,25.1919,146960.0
2020-04-06 09:50:00,30.05,30.38,30.02,30.34,152092.0,25.2086,25.4855,25.1835,25.4519,152092.0
2020-04-06 10:00:00,30.34,30.61,30.34,30.43,199298.0,25.4519,25.6784,25.4519,25.5274,199298.0
2020-04-06 10:10:00,30.44,30.46,30.13,30.33,114701.0,25.5358,25.5526,25.2758,25.4435,114701.0
2020-04-06 10:20:00,30.32,30.49,30.05,30.07,168919.0,25.4352,25.5778,25.2086,25.2254,168919.0
2020-04-06 10:30:00,30.07,30.12,29.82,29.91,96395.0,25.2254,25.2674,25.0157,25.0912,96395.0
2020-04-06 10:40:00,29.91,29.93,29.53,29.57,100615.0,25.0912,25.108,24.7724,24.806,100615.0
2020-04-06 10:50:00,29.56,29.68,29.46,29.53,83166.0,24.7976,24.8983,24.7137,24.7724,83166.0
2020-04-06 11:00:00,29.53,29.58,29.42,29.44,112797.0,24.7724,24.8144,24.6801,24.6969,112797.0
2020-04-06 11:10:00,29.44,29.46,29.32,29.36,95056.0,24.6969,24.7137,24.5963,24.6298,95056.0
2020-04-06 11:20:00,29.34,29.51,29.3,29.5,83412.0,24.613,24.7556,24.5795,24.7473,83412.0
2020-04-06 11:30:00,29.49,29.61,29.45,29.57,128542.0,24.7389,24.8395,24.7053,24.806,128542.0
2020-04-06 11:40:00,29.59,29.88,29.55,29.83,260065.0,24.8228,25.066,24.7892,25.0241,260065.0
2020-04-06 11:50:00,29.84,29.92,29.72,29.74,83322.0,25.0325,25.0996,24.9318,24.9486,83322.0
2020-04-06 12:00:00,29.75,29.83,29.65,29.77,82071.0,24.957,25.0241,24.8731,24.9738,82071.0
2020-04-06 12:10:00,29.77,29.9,29.74,29.86,116917.0,24.9738,25.0828,24.9486,25.0493,116917.0
2020-04-06 12:20:00,29.86,29.99,29.83,29.89,149766.0,25.0493,25.1583,25.0241,25.0744,149766.0
2020-04-06 12:30:00,29.89,30.0,29.86,29.96,76248.0,25.0744,25.1667,25.0493,25.1331,76248.0
2020-04-06 12:40:00,29.99,29.99,29.79,29.79,55191.0,25.1583,25.1583,24.9905,24.9905,55191.0
2020-04-06 12:50:00,29.79,29.83,29.71,29.83,43332.0,24.9905,25.0241,24.9234,25.0241,43332.0
2020-04-06 13:00:00,29.82,29.84,29.74,29.82,54107.0,25.0157,25.0325,24.9486,25.0157,54107.0
2020-04-06 13:10:00,29.81,29.89,29.76,29.8,54035.0,25.0073,25.0744,24.9654,24.9989,54035.0
2020-04-06 13:20:00,29.79,29.8,29.69,29.72,66793.0,24.9905,24.9989,24.9066,24.9318,66793.0
2020-04-06 13:30:00,29.72,29.73,29.45,29.6,157272.0,24.9318,24.9402,24.7053,24.8311,157272.0
2020-04-06 13:40:00,29.61,29.9,29.61,29.87,82555.0,24.8395,25.0828,24.8395,25.0576,82555.0
2020-04-06 13:50:00,29.88,29.95,29.85,29.9,89023.0,25.066,25.1248,25.0409,25.0828,89023.0
2020-04-06 14:00:00,29.9,29.9,29.74,29.81,87928.0,25.0828,25.0828,24.9486,25.0073,87928.0
2020-04-06 14:10:00,29.82,29.89,29.75,29.86,83085.0,25.0157,25.0744,24.957,25.0493,83085.0
2020-04-06 14:20:00,29.86,30.06,29.85,30.01,140999.0,25.0493,25.217,25.0409,25.1751,140999.0
2020-04-06 14:30:00,30.01,30.04,29.8,29.9,91928.0,25.1751,25.2003,24.9989,25.0828,91928.0
2020-04-06 14:40:00,29.89,30.04,29.86,30.02,105670.0,25.0744,25.2003,25.0493,25.1835,105670.0
2020-04-06 14:50:00,30.02,30.05,29.96,29.97,103876.0,25.1835,25.2086,25.1331,25.1415,103876.0
2020-04-06 15:00:00,29.96,30.15,29.88,30.14,179636.0,25.1331,25.2925,25.066,25.2842,179636.0
2020-04-06 15:10:00,30.13,30.2,30.05,30.11,338541.0,25.2758,25.3345,25.2086,25.259,338541.0
2020-04-06 15:20:00,30.11,30.3,30.09,30.3,205502.0,25.259,25.4184,25.2422,25.4184,205502.0
2020-04-06 15:30:00,30.3,30.48,30.21,30.35,231328.0,25.4184,25.5694,25.3429,25.4603,231328.0
2020-04-06 15:40:00,30.36,30.56,30.34,30.55,325516.0,25.4687,25.6365,25.4519,25.6281,325516.0
2020-04-06 15:50:00,30.55,30.92,30.55,30.6,996441.0,25.6281,25.9385,25.6281,25.67,996441.0
2020-04-07 09:30:00,32.85,33.53,32.4,32.54,474837.0,27.5575,28.128,27.18,27.2975,474837.0
2020-04-07 09:40:00,32.51,33.17,32.51,32.93,355012.0,27.2723,27.826,27.2723,27.6247,355012.0
2020-04-07 09:50:00,32.94,33.45,32.87,33.41,196624.0,27.633,28.0609,27.5743,28.0273,196624.0
2020-04-07 10:00:00,33.41,33.64,33.22,33.22,120319.0,28.0273,28.2203,27.8679,27.8679,120319.0
2020-04-07 10:10:00,33.23,33.34,32.49,32.52,133334.0,27.8763,27.9686,27.2555,27.2807,133334.0
2020-04-07 10:20:00,32.52,32.63,32.26,32.32,97126.0,27.2807,27.373,27.0626,27.1129,97126.0
2020-04-07 10:30:00,32.32,32.48,32.23,32.41,135977.0,27.1129,27.2472,27.0374,27.1884,135977.0
2020-04-07 10:40:00,32.41,32.52,31.98,32.01,196492.0,27.1884,27.2807,26.8277,26.8529,196492.0
2020-04-07 10:50:00,32.01,32.01,31.61,31.86,77926.0,26.8529,26.8529,26.5173,26.727,77926.0
2020-04-07 11:00:00,31.85,32.46,31.78,32.45,113210.0,26.7187,27.2304,26.6599,27.222,113210.0
2020-04-07 11:10:00,32.45,32.54,32.26,32.31,91908.0,27.222,27.2975,27.0626,27.1045,91908.0
2020-04-07 11:20:00,32.3,32.41,32.05,32.36,136872.0,27.0962,27.1884,26.8864,27.1465,136872.0
2020-04-07 11:30:00,32.36,32.57,32.34,32.57,103161.0,27.1465,27.3227,27.1297,27.3227,103161.0
2020-04-07 11:40:00,32.58,32.73,32.55,32.62,108476.0,27.331,27.4569,27.3059,27.3646,108476.0
2020-04-07 11:50:00,32.62,32.75,32.52,32.7,100035.0,27.3646,27.4737,27.2807,27.4317,100035.0
2020-04-07 12:00:00,32.71,32.91,32.69,32.89,112657.0,27.4401,27.6079,27.4233,27.5911,112657.0
2020-04-07 12:10:00,32.88,32.9,32.79,32.86,138914.0,27.5827,27.5995,27.5072,27.5659,138914.0
2020-04-07 12:20:00,32.87,32.88,32.67,32.78,74201.0,27.5743,27.5827,27.4065,27.4988,74201.0
2020-04-07 12:30:00,32.77,32.83,32.53,32.68,96404.0,27.4904,27.5408,27.2891,27.4149,96404.0
2020-04-07 12:40:00,32.69,32.76,32.59,32.7,126714.0,27.4233,27.482,27.3394,27.4317,126714.0
2020-04-07 12:50:00,32.7,32.72,32.57,32.6,143075.0,27.4317,27.4485,27.3227,27.3478,143075.0
2020-04-07 13:00:00,32.61,32.74,32.53,32.55,55796.0,27.3562,27.4653,27.2891,27.3059,55796.0
2020-04-07 13:10:00,32.56,32.57,32.26,32.29,70055.0,27.3143,27.3227,27.0626,27.0878,70055.0
2020-04-07 13:20:00,32.29,32.5,32.2,32.48,107722.0,27.0878,27.2639,27.0123,27.2472,107722.0
2020-04-07 13:30:00,32.51,32.69,32.41,32.63,139894.0,27.2723,27.4233,27.1884,27.373,139894.0
2020-04-07 13:40:00,32.62,32.68,32.38,32.39,124288.0,27.3646,27.4149,27.1633,27.1717,124288.0
2020-04-07 13:50:00,32.39,32.39,32.16,32.17,105437.0,27.1717,27.1717,26.9787,26.9871,105437.0
2020-04-07 14:00:00,32.17,32.19,31.98,32.12,97365.0,26.9871,27.0039,26.8277,26.9452,97365.0
2020-04-07 14:10:00,32.12,32.21,31.78,31.8,83056.0,26.9452,27.0207,26.6599,26.6767,83056.0
2020-04-07 14:20:00,31.8,32.14,31.77,31.95,134949.0,26.6767,26.9619,26.6515,26.8025,134949.0
2020-04-07 14:30:00,31.95,32.05,31.9,31.93,195103.0,26.8025,26.8864,26.7606,26.7858,195103.0
2020-04-07 14:40:00,31.9,31.93,31.74,31.77,159309.0,26.7606,26.7858,26.6264,26.6515,159309.0
2020-04-07 14:50:00,31.77,31.81,31.47,31.6,143954.0,26.6515,26.6851,26.3999,26.5089,143954.0
2020-04-07 15:00:00,31.6,32.01,31.58,31.99,124274.0,26.5089,26.8529,26.4922,26.8361,124274.0
2020-04-07 15:10:00,31.98,32.08,31.81,31.86,221958.0,26.8277,26.9116,26.6851,26.727,221958.0
2020-04-07 15:20:00,31.86,31.88,31.57,31.64,146307.0,26.727,26.7438,26.4838,26.5425,146307.0
2020-04-07 15:30:00,31.64,32.15,31.58,32.15,209033.0,26.5425,26.9703,26.4922,26.9703,209033.0
2020-04-07 15:40:00,32.15,32.41,32.03,32.39,254567.0,26.9703,27.1884,26.8697,27.1717,254567.0
2020-04-07 15:50:00,32.4,32.4,31.58,31.58,761419.0,27.18,27.18,26.4922,26.4922,761419.0
2020-04-08 09:30:00,31.97,32.27,31.55,31.88,208705.0,26.8193,27.071,26.467,26.7438,208705.0
2020-04-08 09:40:00,31.89,32.17,31.88,31.9,103489.0,26.7522,26.9871,26.7438,26.7606,103489.0
2020-04-08 09:50:00,31.9,32.19,31.88,32.04,125505.0,26.7606,27.0039,26.7438,26.878,125505.0
2020-04-08 10:00:00,32.06,32.18,31.97,32.07,92266.0,26.8948,26.9955,26.8193,26.9032,92266.0
2020-04-08 10:10:00,32.07,32.41,32.07,32.34,94186.0,26.9032,27.1884,26.9032,27.1297,94186.0
2020-04-08 10:20:00,32.36,32.55,32.24,32.54,94974.0,27.1465,27.3059,27.0458,27.2975,94974.0
2020-04-08 10:30:00,32.55,32.73,32.5,32.58,67362.0,27.3059,27.4569,27.2639,27.331,67362.0
2020-04-08 10:40:00,32.59,32.64,32.42,32.55,59868.0,27.3394,27.3814,27.1968,27.3059,59868.0
2020-04-08 10:50:00,32.55,32.64,32.39,32.62,97929.0,27.3059,27.3814,27.1717,27.3646,97929.0
2020-04-08 11:00:00,32.62,32.7,32.55,32.66,63992.0,27.3646,27.4317,27.3059,27.3982,63992.0
2020-04-08 11:10:00,32.67,32.97,32.67,32.88,95881.0,27.4065,27.6582,27.4065,27.5827,95881.0
2020-04-08 11:20:00,32.88,33.03,32.88,32.93,97271.0,27.5827,27.7085,27.5827,27.6247,97271.0
2020-04-08 11:30:00,32.94,33.17,32.86,33.15,95929.0,27.633,27.826,27.5659,27.8092,95929.0
2020-04-08 11:40:00,33.14,33.22,33.06,33.18,73790.0,27.8008,27.8679,27.7337,27.8344,73790.0
2020-04-08 11:50:00,33.16,33.17,32.92,32.93,61859.0,27.8176,27.826,27.6163,27.6247,61859.0
2020-04-08 12:00:00,32.94,32.96,32.79,32.88,69038.0,27.633,27.6498,27.5072,27.5827,69038.0
2020-04-08 12:10:00,32.89,33.12,32.83,33.09,72521.0,27.5911,27.784,27.5408,27.7589,72521.0
2020-04-08 12:20:00,33.08,33.19,33.05,33.06,70367.0,27.7505,27.8428,27.7253,27.7337,70367.0
2020-04-08 12:30:00,33.07,33.21,32.98,33.19,110214.0,27.7421,27.8595,27.6666,27.8428,110214.0
2020-04-08 12:40:00,33.19,33.28,33.08,33.2,67148.0,27.8428,27.9183,27.7505,27.8512,67148.0
2020-04-08 12:50:00,33.22,33.24,33.04,33.09,55163.0,27.8679,27.8847,27.7169,27.7589,55163.0
2020-04-08 13:00:00,33.1,33.13,32.99,32.99,56087.0,27.7673,27.7924,27.675,27.675,56087.0
2020-04-08 13:10:00,32.99,33.18,32.94,33.17,57370.0,27.675,27.8344,27.633,27.826,57370.0
2020-04-08 13:20:00,33.18,33.25,33.11,33.14,56232.0,27.8344,27.8931,27.7757,27.8008,56232.0
2020-04-08 13:30:00,33.16,33.16,32.79,32.81,71572.0,27.8176,27.8176,27.5072,27.524,71572.0
2020-04-08 13:40:00,32.82,32.93,32.78,32.9,58565.0,27.5324,27.6247,27.4988,27.5995,58565.0
2020-04-08 13:50:00,32.91,33.02,32.84,32.86,55415.0,27.6079,27.7002,27.5492,27.5659,55415.0
2020-04-08 14:00:00,32.85,33.01,32.82,33.0,66751.0,27.5575,27.6918,27.5324,27.6834,66751.0
2020-04-08 14:10:00,32.99,33.03,32.84,32.93,73744.0,27.675,27.7085,27.5492,27.6247,73744.0
2020-04-08 14:20:00,32.94,33.15,32.86,33.13,65405.0,27.633,27.8092,27.5659,27.7924,65405.0
2020-04-08 14:30:00,33.13,33.23,33.13,33.2,61331.0,27.7924,27.8763,27.7924,27.8512,61331.0
2020-04-08 14:40:00,33.19,33.3,33.11,33.13,71633.0,27.8428,27.935,27.7757,27.7924,71633.0
2020-04-08 14:50:00,33.14,33.39,33.14,33.39,149843.0,27.8008,28.0105,27.8008,28.0105,149843.0
2020-04-08 15:00:00,33.38,33.45,33.33,33.43,74829.0,28.0022,28.0609,27.9602,28.0441,74829.0
2020-04-08 15:10:00,33.43,33.46,33.31,33.39,140689.0,28.0441,28.0693,27.9434,28.0105,140689.0
2020-04-08 15:20:00,33.39,33.43,33.28,33.36,210657.0,28.0105,28.0441,27.9183,27.9854,210657.0
2020-04-08 15:30:00,33.37,33.59,33.31,33.34,208997.0,27.9938,28.1783,27.9434,27.9686,208997.0
2020-04-08 15:40:00,33.33,33.43,33.19,33.4,202018.0,27.9602,28.0441,27.8428,28.0189,202018.0
2020-04-08 15:50:00,33.41,33.72,33.41,33.48,519525.0,28.0273,28.2874,28.0273,28.086,519525.0
2020-04-09 09:30:00,34.41,35.42,34.41,35.27,452789.0,28.8662,29.7135,28.8662,29.5877,452789.0
2020-04-09 09:40:00,35.27,36.03,35.25,36.0,309662.0,29.5877,30.2252,29.5709,30.2,309662.0
2020-04-09 09:50:00,36.0,36.32,35.92,36.31,406296.0,30.2,30.4685,30.1329,30.4601,406296.0
2020-04-09 10:00:00,36.28,36.36,35.7,35.72,897622.0,30.4349,30.502,29.9484,29.9652,897622.0
2020-04-09 10:10:00,35.73,35.86,35.39,35.41,278135.0,29.9735,30.0826,29.6883,29.7051,278135.0
2020-04-09 10:20:00,35.4,35.71,35.23,35.64,196047.0,29.6967,29.9568,29.5541,29.898,196047.0
2020-04-09 10:30:00,35.67,35.71,35.36,35.7,113489.0,29.9232,29.9568,29.6632,29.9484,113489.0
2020-04-09 10:40:00,35.7,35.9,35.65,35.76,142917.0,29.9484,30.1162,29.9064,29.9987,142917.0
2020-04-09 10:50:00,35.75,35.75,35.52,35.66,176972.0,29.9903,29.9903,29.7974,29.9148,176972.0
2020-04-09 11:00:00,35.65,35.65,35.3,35.54,209917.0,29.9064,29.9064,29.6128,29.8142,209917.0
2020-04-09 11:10:00,35.55,35.63,35.2,35.29,119723.0,29.8225,29.8897,29.5289,29.6044,119723.0
2020-04-09 11:20:00,35.29,35.47,35.18,35.34,209399.0,29.6044,29.7554,29.5122,29.6464,209399.0
2020-04-09 11:30:00,35.34,35.39,35.12,35.27,111502.0,29.6464,29.6883,29.4618,29.5877,111502.0
2020-04-09 11:40:00,35.27,35.77,35.24,35.76,164236.0,29.5877,30.0071,29.5625,29.9987,164236.0
2020-04-09 11:50:00,35.77,35.84,35.58,35.82,136833.0,30.0071,30.0658,29.8477,30.049,136833.0
2020-04-09 12:00:00,35.83,35.9,35.73,35.89,109010.0,30.0574,30.1162,29.9735,30.1078,109010.0
2020-04-09 12:10:00,35.89,36.07,35.77,36.05,98915.0,30.1078,30.2588,30.0071,30.242,98915.0
2020-04-09 12:20:00,36.05,36.09,35.76,35.8,97358.0,30.242,30.2755,29.9987,30.0323,97358.0
2020-04-09 12:30:00,35.8,36.05,35.8,36.03,70875.0,30.0323,30.242,30.0323,30.2252,70875.0
2020-04-09 12:40:00,36.04,36.05,35.85,36.02,60808.0,30.2336,30.242,30.0742,30.2168,60808.0
2020-04-09 12:50:00,36.01,36.19,35.97,36.13,103653.0,30.2084,30.3594,30.1749,30.3091,103653.0
2020-04-09 13:00:00,36.12,36.31,36.06,36.3,99039.0,30.3007,30.4601,30.2504,30.4517,99039.0
2020-04-09 13:10:00,36.31,36.31,36.12,36.24,122614.0,30.4601,30.4601,30.3007,30.4014,122614.0
2020-04-09 13:20:00,36.26,36.34,36.21,36.27,145602.0,30.4182,30.4853,30.3762,30.4265,145602.0
2020-04-09 13:30:00,36.28,36.34,35.94,35.95,136384.0,30.4349,30.4853,30.1497,30.1581,136384.0
2020-04-09 13:40:00,35.93,35.95,35.72,35.72,80306.0,30.1413,30.1581,29.9652,29.9652,80306.0
2020-04-09 13:50:00,35.71,35.91,35.62,35.91,108707.0,29.9568,30.1245,29.8813,30.1245,108707.0
2020-04-09 14:00:00,35.9,35.93,35.54,35.61,130937.0,30.1162,30.1413,29.8142,29.8729,130937.0
2020-04-09 14:10:00,35.61,35.66,35.35,35.41,95105.0,29.8729,29.9148,29.6548,29.7051,95105.0
2020-04-09 14:20:00,35.41,35.51,35.27,35.36,117504.0,29.7051,29.789,29.5877,29.6632,117504.0
2020-04-09 14:30:00,35.35,35.42,35.2,35.33,107091.0,29.6548,29.7135,29.5289,29.638,107091.0
2020-04-09 14:40:00,35.34,35.37,35.06,35.08,107732.0,29.6464,29.6715,29.4115,29.4283,107732.0
2020-04-09 14:50:00,35.09,35.11,34.82,35.0,121343.0,29.4367,29.4534,29.2102,29.3612,121343.0
2020-04-09 15:00:00,35.01,35.22,34.81,35.21,287347.0,29.3695,29.5457,29.2018,29.5373,287347.0
2020-04-09 15:10:00,35.22,35.41,35.13,35.4,169083.0,29.5457,29.7051,29.4702,29.6967,169083.0
2020-04-09 15:20:00,35.41,35.51,35.29,35.51,140425.0,29.7051,29.789,29.6044,29.789,140425.0
2020-04-09 15:30:00,35.52,35.75,35.52,35.75,167067.0,29.7974,29.9903,29.7974,29.9903,167067.0
2020-04-09 15:40:00,35.76,35.84,35.56,35.58,220334.0,29.9987,30.0658,29.8309,29.8477,220334.0
2020-04-09 15:50:00,35.58,35.59,35.26,35.47,809547.0,29.8477,29.8561,29.5793,29.7554,809547.0
2020-04-13 09:30:00,34.86,35.44,34.28,34.53,270316.0,29.2437,29.7303,28.7572,28.9669,270316.0
2020-04-13 09:40:00,34.52,34.53,34.01,34.05,100176.0,28.9585,28.9669,28.5307,28.5642,100176.0
2020-04-13 09:50:00,34.04,34.25,33.99,34.02,96587.0,28.5558,28.732,28.5139,28.539,96587.0
2020-04-13 10:00:00,34.01,34.29,33.97,34.19,70914.0,28.5307,28.7655,28.4971,28.6817,70914.0
2020-04-13 10:10:00,34.2,34.34,33.81,33.83,74676.0,28.69,28.8075,28.3629,28.3797,74676.0
2020-04-13 10:20:00,33.82,33.99,33.68,33.96,70212.0,28.3713,28.5139,28.2538,28.4887,70212.0
2020-04-13 10:30:00,33.95,34.02,33.87,33.91,66856.0,28.4803,28.539,28.4132,28.4468,66856.0
2020-04-13 10:40:00,33.89,34.15,33.84,34.0,103127.0,28.43,28.6481,28.388,28.5223,103127.0
2020-04-13 10:50:00,34.01,34.02,33.85,33.88,70300.0,28.5307,28.539,28.3964,28.4216,70300.0
2020-04-13 11:00:00,33.85,33.93,33.65,33.69,97219.0,28.3964,28.4635,28.2287,28.2622,97219.0
2020-04-13 11:10:00,33.7,33.95,33.7,33.92,59074.0,28.2706,28.4803,28.2706,28.4552,59074.0
2020-04-13 11:20:00,33.92,34.14,33.85,34.11,37010.0,28.4552,28.6397,28.3964,28.6145,37010.0
2020-04-13 11:30:00,34.11,34.24,34.06,34.14,41107.0,28.6145,28.7236,28.5726,28.6397,41107.0
2020-04-13 11:40:00,34.15,34.28,34.04,34.26,55668.0,28.6481,28.7572,28.5558,28.7404,55668.0
2020-04-13 11:50:00,34.27,34.45,34.24,34.32,64736.0,28.7488,28.8998,28.7236,28.7907,64736.0
2020-04-13 12:00:00,34.32,34.53,34.29,34.53,49516.0,28.7907,28.9669,28.7655,28.9669,49516.0
2020-04-13 12:10:00,34.53,34.67,34.5,34.63,72454.0,28.9669,29.0843,28.9417,29.0508,72454.0
2020-04-13 12:20:00,34.64,34.65,34.45,34.47,59692.0,29.0592,29.0675,28.8998,28.9165,59692.0
2020-04-13 12:30:00,34.45,34.45,34.15,34.19,59358.0,28.8998,28.8998,28.6481,28.6817,59358.0
2020-04-13 12:40:00,34.18,34.34,34.18,34.31,34649.0,28.6733,28.8075,28.6733,28.7823,34649.0
2020-04-13 12:50:00,34.3,34.32,34.19,34.26,68515.0,28.7739,28.7907,28.6817,28.7404,68515.0
2020-04-13 13:00:00,34.24,34.24,34.14,34.24,36736.0,28.7236,28.7236,28.6397,28.7236,36736.0
2020-04-13 13:10:00,34.24,34.31,34.08,34.31,82599.0,28.7236,28.7823,28.5894,28.7823,82599.0
2020-04-13 13:20:00,34.3,34.35,34.25,34.32,34982.0,28.7739,28.8159,28.732,28.7907,34982.0
2020-04-13 13:30:00,34.32,34.55,34.3,34.53,89833.0,28.7907,28.9837,28.7739,28.9669,89833.0
2020-04-13 13:40:00,34.53,34.72,34.51,34.66,119986.0,28.9669,29.1263,28.9501,29.0759,119986.0
2020-04-13 13:50:00,34.64,34.79,34.64,34.66,77358.0,29.0592,29.185,29.0592,29.0759,77358.0
2020-04-13 14:00:00,34.66,34.77,34.57,34.66,57015.0,29.0759,29.1682,29.0004,29.0759,57015.0
2020-04-13 14:10:00,34.65,34.66,34.48,34.52,94122.0,29.0675,29.0759,28.9249,28.9585,94122.0
2020-04-13 14:20:00,34.52,34.53,34.35,34.41,72440.0,28.9585,28.9669,28.8159,28.8662,72440.0
2020-04-13 14:30:00,34.41,34.48,34.29,34.32,37615.0,28.8662,28.9249,28.7655,28.7907,37615.0
2020-04-13 14:40:00,34.32,34.46,34.23,34.41,52277.0,28.7907,28.9082,28.7152,28.8662,52277.0
2020-04-13 14:50:00,34.41,34.46,34.32,34.4,32891.0,28.8662,28.9082,28.7907,28.8578,32891.0
2020-04-13 15:00:00,34.41,34.41,34.19,34.2,44331.0,28.8662,28.8662,28.6817,28.69,44331.0
2020-04-13 15:10:00,34.2,34.46,34.19,34.46,81432.0,28.69,28.9082,28.6817,28.9082,81432.0
2020-04-13 15:20:00,34.46,34.55,34.32,34.43,77204.0,28.9082,28.9837,28.7907,28.883,77204.0
2020-04-13 15:30:00,34.43,34.59,34.36,34.55,120546.0,28.883,29.0172,28.8243,28.9837,120546.0
2020-04-13 15:40:00,34.54,34.65,34.44,34.63,117880.0,28.9753,29.0675,28.8914,29.0508,117880.0
2020-04-13 15:50:00,34.63,34.65,34.29,34.33,516945.0,29.0508,29.0675,28.7655,28.7991,516945.0
2020-04-14 09:30:00,35.14,35.35,34.8,35.03,256803.0,29.4786,29.6548,29.1934,29.3863,256803.0
2020-04-14 09:40:00,35.02,35.16,34.79,34.88,169613.0,29.3779,29.4954,29.185,29.2605,169613.0
2020-04-14 09:50:00,34.88,34.93,34.7,34.78,93773.0,29.2605,29.3024,29.1095,29.1766,93773.0
2020-04-14 10:00:00,34.81,34.95,34.75,34.83,102424.0,29.2018,29.3192,29.1514,29.2185,102424.0
2020-04-14 10:10:00,34.8,35.0,34.76,34.94,82554.0,29.1934,29.3612,29.1598,29.3108,82554.0
2020-04-14 10:20:00,34.96,34.99,34.55,34.59,116469.0,29.3276,29.3528,28.9837,29.0172,116469.0
2020-04-14 10:30:00,34.6,34.6,34.24,34.26,79148.0,29.0256,29.0256,28.7236,28.7404,79148.0
2020-04-14 10:40:00,34.29,34.38,34.15,34.3,105246.0,28.7655,28.841,28.6481,28.7739,105246.0
2020-04-14 10:50:00,34.31,34.35,33.96,33.98,111648.0,28.7823,28.8159,28.4887,28.5055,111648.0
2020-04-14 11:00:00,33.97,34.03,33.68,33.83,98628.0,28.4971,28.5474,28.2538,28.3797,98628.0
2020-04-14 11:10:00,33.85,33.95,33.78,33.79,74478.0,28.3964,28.4803,28.3377,28.3461,74478.0
2020-04-14 11:20:00,33.81,34.05,33.76,33.85,90489.0,28.3629,28.5642,28.3209,28.3964,90489.0
2020-04-14 11:30:00,33.86,34.07,33.86,33.95,92759.0,28.4048,28.581,28.4048,28.4803,92759.0
2020-04-14 11:40:00,33.94,34.04,33.88,34.0,63781.0,28.4719,28.5558,28.4216,28.5223,63781.0
2020-04-14 11:50:00,34.0,34.03,33.71,33.72,65732.0,28.5223,28.5474,28.279,28.2874,65732.0
2020-04-14 12:00:00,33.74,34.16,33.73,34.09,81374.0,28.3042,28.6565,28.2958,28.5978,81374.0
2020-04-14 12:10:00,34.1,34.19,34.0,34.11,66488.0,28.6062,28.6817,28.5223,28.6145,66488.0
2020-04-14 12:20:00,34.12,34.19,33.96,33.98,62648.0,28.6229,28.6817,28.4887,28.5055,62648.0
2020-04-14 12:30:00,33.98,34.01,33.85,33.86,75358.0,28.5055,28.5307,28.3964,28.4048,75358.0
2020-04-14 12:40:00,33.86,33.93,33.75,33.85,220967.0,28.4048,28.4635,28.3125,28.3964,220967.0
2020-04-14 12:50:00,33.85,33.95,33.83,33.87,36139.0,28.3964,28.4803,28.3797,28.4132,36139.0
2020-04-14 13:00:00,33.87,33.91,33.77,33.88,63340.0,28.4132,28.4468,28.3293,28.4216,63340.0
2020-04-14 13:10:00,33.88,33.94,33.86,33.89,47749.0,28.4216,28.4719,28.4048,28.43,47749.0
2020-04-14 13:20:00,33.89,34.0,33.87,33.94,63952.0,28.43,28.5223,28.4132,28.4719,63952.0
2020-04-14 13:30:00,33.93,34.15,33.93,34.13,74024.0,28.4635,28.6481,28.4635,28.6313,74024.0
2020-04-14 13:40:00,34.13,34.26,34.09,34.25,83947.0,28.6313,28.7404,28.5978,28.732,83947.0
2020-04-14 13:50:00,34.24,34.26,34.13,34.23,54551.0,28.7236,28.7404,28.6313,28.7152,54551.0
2020-04-14 14:00:00,34.23,34.38,34.21,34.33,49441.0,28.7152,28.841,28.6984,28.7991,49441.0
2020-04-14 14:10:00,34.34,34.51,34.34,34.51,62258.0,28.8075,28.9501,28.8075,28.9501,62258.0
2020-04-14 14:20:00,34.5,34.59,34.4,34.41,67293.0,28.9417,29.0172,28.8578,28.8662,67293.0
2020-04-14 14:30:00,34.42,34.45,34.27,34.4,78563.0,28.8746,28.8998,28.7488,28.8578,78563.0
2020-04-14 14:40:00,34.4,34.46,34.37,34.45,54743.0,28.8578,28.9082,28.8327,28.8998,54743.0
2020-04-14 14:50:00,34.44,34.5,34.38,34.45,56453.0,28.8914,28.9417,28.841,28.8998,56453.0
2020-04-14 15:00:00,34.44,34.47,34.33,34.34,57403.0,28.8914,28.9165,28.7991,28.8075,57403.0
2020-04-14 15:10:00,34.34,34.5,34.28,34.44,100196.0,28.8075,28.9417,28.7572,28.8914,100196.0
2020-04-14 15:20:00,34.45,34.49,34.32,34.48,108651.0,28.8998,28.9333,28.7907,28.9249,108651.0
2020-04-14 15:30:00,34.47,34.56,34.43,34.5,144433.0,28.9165,28.992,28.883,28.9417,144433.0
2020-04-14 15:40:00,34.5,34.56,34.42,34.54,136476.0,28.9417,28.992,28.8746,28.9753,136476.0
2020-04-14 15:50:00,34.51,34.57,34.39,34.43,326031.0,28.9501,29.0004,28.8494,28.883,326031.0
2020-04-15 09:30:00,32.58,32.88,32.35,32.73,209056.0,27.331,27.5827,27.1381,27.4569,209056.0
2020-04-15 09:40:00,32.71,32.8,32.44,32.73,102933.0,27.4401,27.5156,27.2136,27.4569,102933.0
2020-04-15 09:50:00,32.74,32.81,32.52,32.65,68038.0,27.4653,27.524,27.2807,27.3898,68038.0
2020-04-15 10:00:00,32.65,32.91,32.52,32.9,120397.0,27.3898,27.6079,27.2807,27.5995,120397.0
2020-04-15 10:10:00,32.89,32.96,32.5,32.5,133450.0,27.5911,27.6498,27.2639,27.2639,133450.0
2020-04-15 10:20:00,32.51,32.57,32.25,32.33,106895.0,27.2723,27.3227,27.0542,27.1213,106895.0
2020-04-15 10:30:00,32.32,32.41,32.18,32.24,80024.0,27.1129,27.1884,26.9955,27.0458,80024.0
2020-04-15 10:40:00,32.24,32.34,32.16,32.22,107111.0,27.0458,27.1297,26.9787,27.029,107111.0
2020-04-15 10:50:00,32.21,32.26,32.14,32.17,79305.0,27.0207,27.0626,26.9619,26.9871,79305.0
2020-04-15 11:00:00,32.17,32.18,31.82,31.9,105249.0,26.9871,26.9955,26.6935,26.7606,105249.0
2020-04-15 11:10:00,31.91,32.01,31.84,31.93,88464.0,26.769,26.8529,26.7103,26.7858,88464.0
2020-04-15 11:20:00,31.93,32.25,31.89,32.23,118034.0,26.7858,27.0542,26.7522,27.0374,118034.0
2020-04-15 11:30:00,32.23,32.5,32.22,32.36,296450.0,27.0374,27.2639,27.029,27.1465,296450.0
2020-04-15 11:40:00,32.36,32.41,32.28,32.36,107187.0,27.1465,27.1884,27.0794,27.1465,107187.0
2020-04-15 11:50:00,32.36,32.54,32.34,32.5,72350.0,27.1465,27.2975,27.1297,27.2639,72350.0
2020-04-15 12:00:00,32.5,32.51,32.31,32.38,246983.0,27.2639,27.2723,27.1045,27.1633,246983.0
2020-04-15 12:10:00,32.41,32.63,32.35,32.58,239564.0,27.1884,27.373,27.1381,27.331,239564.0
2020-04-15 12:20:00,32.58,32.76,32.53,32.71,188039.0,27.331,27.482,27.2891,27.4401,188039.0
2020-04-15 12:30:00,32.71,32.79,32.65,32.69,105116.0,27.4401,27.5072,27.3898,27.4233,105116.0
2020-04-15 12:40:00,32.68,32.85,32.67,32.84,63751.0,27.4149,27.5575,27.4065,27.5492,63751.0
2020-04-15 12:50:00,32.84,32.88,32.72,32.72,80652.0,27.5492,27.5827,27.4485,27.4485,80652.0
2020-04-15 13:00:00,32.72,32.8,32.66,32.78,99383.0,27.4485,27.5156,27.3982,27.4988,99383.0
2020-04-15 13:10:00,32.79,33.03,32.78,33.01,101000.0,27.5072,27.7085,27.4988,27.6918,101000.0
2020-04-15 13:20:00,33.0,33.03,32.77,32.79,84788.0,27.6834,27.7085,27.4904,27.5072,84788.0
2020-04-15 13:30:00,32.78,32.81,32.64,32.65,126516.0,27.4988,27.524,27.3814,27.3898,126516.0
2020-04-15 13:40:00,32.64,32.68,32.49,32.64,255435.0,27.3814,27.4149,27.2555,27.3814,255435.0
2020-04-15 13:50:00,32.65,32.68,32.48,32.57,73861.0,27.3898,27.4149,27.2472,27.3227,73861.0
2020-04-15 14:00:00,32.59,32.77,32.59,32.66,71677.0,27.3394,27.4904,27.3394,27.3982,71677.0
2020-04-15 14:10:00,32.66,32.72,32.6,32.6,105568.0,27.3982,27.4485,27.3478,27.3478,105568.0
2020-04-15 14:20:00,32.6,32.8,32.58,32.79,104518.0,27.3478,27.5156,27.331,27.5072,104518.0
2020-04-15 14:30:00,32.79,32.83,32.74,32.8,56750.0,27.5072,27.5408,27.4653,27.5156,56750.0
2020-04-15 14:40:00,32.8,32.8,32.69,32.7,60060.0,27.5156,27.5156,27.4233,27.4317,60060.0
2020-04-15 14:50:00,32.7,32.74,32.61,32.72,97982.0,27.4317,27.4653,27.3562,27.4485,97982.0
2020-04-15 15:00:00,32.72,32.72,32.48,32.48,171236.0,27.4485,27.4485,27.2472,27.2472,171236.0
2020-04-15 15:10:00,32.48,32.61,32.37,32.56,202238.0,27.2472,27.3562,27.1549,27.3143,202238.0
2020-04-15 15:20:00,32.56,32.64,32.44,32.52,213727.0,27.3143,27.3814,27.2136,27.2807,213727.0
2020-04-15 15:30:00,32.52,32.57,32.45,32.51,279087.0,27.2807,27.3227,27.222,27.2723,279087.0
2020-04-15 15:40:00,32.51,32.51,32.32,32.45,310544.0,27.2723,27.2723,27.1129,27.222,310544.0
2020-04-15 15:50:00,32.43,32.55,32.27,32.48,993614.0,27.2052,27.3059,27.071,27.2472,993614.0
2020-04-16 09:30:00,32.22,32.43,31.89,32.08,282700.0,27.029,27.2052,26.7522,26.9116,282700.0
2020-04-16 09:40:00,32.11,32.47,32.02,32.03,66450.0,26.9368,27.2388,26.8613,26.8697,66450.0
2020-04-16 09:50:00,32.02,32.09,31.46,31.49,106651.0,26.8613,26.92,26.3915,26.4167,106651.0
2020-04-16 10:00:00,31.48,31.55,31.23,31.25,123353.0,26.4083,26.467,26.1985,26.2153,123353.0
2020-04-16 10:10:00,31.25,31.46,31.22,31.33,80866.0,26.2153,26.3915,26.1902,26.2824,80866.0
2020-04-16 10:20:00,31.33,31.57,31.3,31.54,60087.0,26.2824,26.4838,26.2573,26.4586,60087.0
2020-04-16 10:30:00,31.54,31.62,31.35,31.36,67798.0,26.4586,26.5257,26.2992,26.3076,67798.0
2020-04-16 10:40:00,31.36,31.64,31.32,31.57,113474.0,26.3076,26.5425,26.274,26.4838,113474.0
2020-04-16 10:50:00,31.58,31.72,31.46,31.65,99347.0,26.4922,26.6096,26.3915,26.5509,99347.0
2020-04-16 11:00:00,31.64,31.87,31.62,31.83,59641.0,26.5425,26.7354,26.5257,26.7019,59641.0
2020-04-16 11:10:00,31.82,31.83,31.57,31.6,74369.0,26.6935,26.7019,26.4838,26.5089,74369.0
2020-04-16 11:20:00,31.6,31.61,31.39,31.42,97072.0,26.5089,26.5173,26.3328,26.3579,97072.0
2020-04-16 11:30:00,31.41,31.43,31.28,31.35,66402.0,26.3495,26.3663,26.2405,26.2992,66402.0
2020-04-16 11:40:00,31.35,31.38,31.25,31.31,55616.0,26.2992,26.3244,26.2153,26.2657,55616.0
2020-04-16 11:50:00,31.32,31.5,31.31,31.38,91338.0,26.274,26.425,26.2657,26.3244,91338.0
2020-04-16 12:00:00,31.39,31.43,31.2,31.2,90165.0,26.3328,26.3663,26.1734,26.1734,90165.0
2020-04-16 12:10:00,31.21,31.23,31.09,31.13,94711.0,26.1818,26.1985,26.0811,26.1147,94711.0
2020-04-16 12:20:00,31.14,31.16,31.05,31.09,110807.0,26.123,26.1398,26.0475,26.0811,110807.0
2020-04-16 12:30:00,31.08,31.17,31.01,31.16,93670.0,26.0727,26.1482,26.014,26.1398,93670.0
2020-04-16 12:40:00,31.15,31.26,31.14,31.17,89039.0,26.1314,26.2237,26.123,26.1482,89039.0
2020-04-16 12:50:00,31.17,31.22,31.05,31.21,72240.0,26.1482,26.1902,26.0475,26.1818,72240.0
2020-04-16 13:00:00,31.21,31.38,31.2,31.31,67575.0,26.1818,26.3244,26.1734,26.2657,67575.0
2020-04-16 13:10:00,31.31,31.41,31.26,31.33,62059.0,26.2657,26.3495,26.2237,26.2824,62059.0
2020-04-16 13:20:00,31.33,31.36,31.28,31.3,78030.0,26.2824,26.3076,26.2405,26.2573,78030.0
2020-04-16 13:30:00,31.31,31.32,31.14,31.16,115055.0,26.2657,26.274,26.123,26.1398,115055.0
2020-04-16 13:40:00,31.15,31.25,31.11,31.16,75580.0,26.1314,26.2153,26.0979,26.1398,75580.0
2020-04-16 13:50:00,31.15,31.19,31.04,31.12,65056.0,26.1314,26.165,26.0392,26.1063,65056.0
2020-04-16 14:00:00,31.11,31.24,31.04,31.23,66603.0,26.0979,26.2069,26.0392,26.1985,66603.0
2020-04-16 14:10:00,31.23,31.28,31.17,31.2,70180.0,26.1985,26.2405,26.1482,26.1734,70180.0
2020-04-16 14:20:00,31.2,31.39,31.19,31.34,120482.0,26.1734,26.3328,26.165,26.2908,120482.0
2020-04-16 14:30:00,31.34,31.37,31.19,31.26,94772.0,26.2908,26.316,26.165,26.2237,94772.0
2020-04-16 14:40:00,31.27,31.28,31.16,31.16,65360.0,26.2321,26.2405,26.1398,26.1398,65360.0
2020-04-16 14:50:00,31.15,31.17,31.03,31.07,120016.0,26.1314,26.1482,26.0308,26.0643,120016.0
2020-04-16 15:00:00,31.07,31.1,30.98,31.0,99204.0,26.0643,26.0895,25.9888,26.0056,99204.0
2020-04-16 15:10:00,31.0,31.15,31.0,31.07,83149.0,26.0056,26.1314,26.0056,26.0643,83149.0
2020-04-16 15:20:00,31.07,31.24,31.03,31.23,118092.0,26.0643,26.2069,26.0308,26.1985,118092.0
2020-04-16 15:30:00,31.24,31.28,31.18,31.24,144465.0,26.2069,26.2405,26.1566,26.2069,144465.0
2020-04-16 15:40:00,31.24,31.29,31.15,31.2,214660.0,26.2069,26.2489,26.1314,26.1734,214660.0
2020-04-16 15:50:00,31.19,31.24,30.76,30.95,1122117.0,26.165,26.2069,25.8043,25.9637,1122117.0
2020-04-17 09:30:00,32.56,33.07,32.5,32.83,386135.0,27.3143,27.7421,27.2639,27.5408,386135.0
2020-04-17 09:40:00,32.85,32.86,32.44,32.69,132885.0,27.5575,27.5659,27.2136,27.4233,132885.0
2020-04-17 09:50:00,32.62,33.01,32.62,32.99,121411.0,27.3646,27.6918,27.3646,27.675,121411.0
2020-04-17 10:00:00,32.99,33.06,32.73,32.76,137932.0,27.675,27.7337,27.4569,27.482,137932.0
2020-04-17 10:10:00,32.77,32.81,32.32,32.33,88741.0,27.4904,27.524,27.1129,27.1213,88741.0
2020-04-17 10:20:00,32.33,32.62,32.27,32.46,99197.0,27.1213,27.3646,27.071,27.2304,99197.0
2020-04-17 10:30:00,32.47,32.61,32.4,32.61,170371.0,27.2388,27.3562,27.18,27.3562,170371.0
2020-04-17 10:40:00,32.6,32.74,32.57,32.61,115790.0,27.3478,27.4653,27.3227,27.3562,115790.0
2020-04-17 10:50:00,32.62,32.86,32.62,32.73,85861.0,27.3646,27.5659,27.3646,27.4569,85861.0
2020-04-17 11:00:00,32.72,32.86,32.66,32.78,70097.0,27.4485,27.5659,27.3982,27.4988,70097.0
2020-04-17 11:10:00,32.8,32.87,32.67,32.76,107054.0,27.5156,27.5743,27.4065,27.482,107054.0
2020-04-17 11:20:00,32.75,32.75,32.48,32.55,138658.0,27.4737,27.4737,27.2472,27.3059,138658.0
2020-04-17 11:30:00,32.55,32.76,32.51,32.73,99476.0,27.3059,27.482,27.2723,27.4569,99476.0
2020-04-17 11:40:00,32.73,32.78,32.69,32.76,71236.0,27.4569,27.4988,27.4233,27.482,71236.0
2020-04-17 11:50:00,32.73,32.75,32.62,32.74,52894.0,27.4569,27.4737,27.3646,27.4653,52894.0
2020-04-17 12:00:00,32.74,32.83,32.63,32.66,114628.0,27.4653,27.5408,27.373,27.3982,114628.0
2020-04-17 12:10:00,32.66,32.79,32.64,32.76,52200.0,27.3982,27.5072,27.3814,27.482,52200.0
2020-04-17 12:20:00,32.77,32.78,32.6,32.62,67160.0,27.4904,27.4988,27.3478,27.3646,67160.0
2020-04-17 12:30:00,32.63,32.76,32.6,32.72,52249.0,27.373,27.482,27.3478,27.4485,52249.0
2020-04-17 12:40:00,32.71,32.98,32.7,32.98,63802.0,27.4401,27.6666,27.4317,27.6666,63802.0
2020-04-17 12:50:00,32.98,33.02,32.9,32.93,54370.0,27.6666,27.7002,27.5995,27.6247,54370.0
2020-04-17 13:00:00,32.93,33.01,32.86,32.9,56808.0,27.6247,27.6918,27.5659,27.5995,56808.0
2020-04-17 13:10:00,32.89,33.06,32.84,33.05,68304.0,27.5911,27.7337,27.5492,27.7253,68304.0
2020-04-17 13:20:00,33.03,33.04,32.93,32.95,61493.0,27.7085,27.7169,27.6247,27.6414,61493.0
2020-04-17 13:30:00,32.95,33.04,32.9,33.03,64152.0,27.6414,27.7169,27.5995,27.7085,64152.0
2020-04-17 13:40:00,33.02,33.05,32.79,32.79,94723.0,27.7002,27.7253,27.5072,27.5072,94723.0
2020-04-17 13:50:00,32.81,32.88,32.74,32.88,77434.0,27.524,27.5827,27.4653,27.5827,77434.0
2020-04-17 14:00:00,32.88,32.88,32.68,32.68,57344.0,27.5827,27.5827,27.4149,27.4149,57344.0
2020-04-17 14:10:00,32.67,32.69,32.59,32.67,47827.0,27.4065,27.4233,27.3394,27.4065,47827.0
2020-04-17 14:20:00,32.67,32.77,32.63,32.66,57972.0,27.4065,27.4904,27.373,27.3982,57972.0
2020-04-17 14:30:00,32.65,32.72,32.6,32.69,53935.0,27.3898,27.4485,27.3478,27.4233,53935.0
2020-04-17 14:40:00,32.68,32.7,32.61,32.62,48262.0,27.4149,27.4317,27.3562,27.3646,48262.0
2020-04-17 14:50:00,32.63,32.66,32.52,32.63,54627.0,27.373,27.3982,27.2807,27.373,54627.0
2020-04-17 15:00:00,32.63,32.65,32.55,32.6,92857.0,27.373,27.3898,27.3059,27.3478,92857.0
2020-04-17 15:10:00,32.61,32.75,32.57,32.74,77505.0,27.3562,27.4737,27.3227,27.4653,77505.0
2020-04-17 15:20:00,32.75,32.76,32.62,32.75,77818.0,27.4737,27.482,27.3646,27.4737,77818.0
2020-04-17 15:30:00,32.75,32.92,32.75,32.91,112382.0,27.4737,27.6163,27.4737,27.6079,112382.0
2020-04-17 15:40:00,32.91,33.07,32.9,33.05,193237.0,27.6079,27.7421,27.5995,27.7253,193237.0
2020-04-17 15:50:00,33.08,33.58,32.96,33.07,929229.0,27.7505,28.1699,27.6498,27.7421,929229.0
2020-04-20 09:30:00,31.81,31.93,31.57,31.84,203602.0,26.6851,26.7858,26.4838,26.7103,203602.0
2020-04-20 09:40:00,31.83,32.52,31.83,32.5,105346.0,26.7019,27.2807,26.7019,27.2639,105346.0
2020-04-20 09:50:00,32.5,32.61,32.42,32.54,94317.0,27.2639,27.3562,27.1968,27.2975,94317.0
2020-04-20 10:00:00,32.54,32.79,32.41,32.72,66519.0,27.2975,27.5072,27.1884,27.4485,66519.0
2020-04-20 10:10:00,32.72,32.85,32.69,32.8,60546.0,27.4485,27.5575,27.4233,27.5156,60546.0
2020-04-20 10:20:00,32.79,32.8,32.46,32.49,66792.0,27.5072,27.5156,27.2304,27.2555,66792.0
2020-04-20 10:30:00,32.47,32.57,32.44,32.56,63186.0,27.2388,27.3227,27.2136,27.3143,63186.0
2020-04-20 10:40:00,32.57,32.88,32.56,32.82,55087.0,27.3227,27.5827,27.3143,27.5324,55087.0
2020-04-20 10:50:00,32.83,33.03,32.81,32.83,89795.0,27.5408,27.7085,27.524,27.5408,89795.0
2020-04-20 11:00:00,32.83,32.92,32.7,32.76,51667.0,27.5408,27.6163,27.4317,27.482,51667.0
2020-04-20 11:10:00,32.76,32.79,32.64,32.73,87037.0,27.482,27.5072,27.3814,27.4569,87037.0
2020-04-20 11:20:00,32.73,32.87,32.7,32.82,55947.0,27.4569,27.5743,27.4317,27.5324,55947.0
2020-04-20 11:30:00,32.81,32.94,32.73,32.94,44429.0,27.524,27.633,27.4569,27.633,44429.0
2020-04-20 11:40:00,32.93,33.02,32.91,32.96,44599.0,27.6247,27.7002,27.6079,27.6498,44599.0
2020-04-20 11:50:00,32.95,32.98,32.85,32.88,46355.0,27.6414,27.6666,27.5575,27.5827,46355.0
2020-04-20 12:00:00,32.89,32.93,32.82,32.86,51793.0,27.5911,27.6247,27.5324,27.5659,51793.0
2020-04-20 12:10:00,32.87,32.88,32.67,32.79,61617.0,27.5743,27.5827,27.4065,27.5072,61617.0
2020-04-20 12:20:00,32.79,32.88,32.78,32.82,52425.0,27.5072,27.5827,27.4988,27.5324,52425.0
2020-04-20 12:30:00,32.82,32.93,32.82,32.9,41351.0,27.5324,27.6247,27.5324,27.5995,41351.0
2020-04-20 12:40:00,32.9,32.93,32.82,32.87,48695.0,27.5995,27.6247,27.5324,27.5743,48695.0
2020-04-20 12:50:00,32.88,32.89,32.71,32.77,53990.0,27.5827,27.5911,27.4401,27.4904,53990.0
2020-04-20 13:00:00,32.78,32.78,32.67,32.69,91026.0,27.4988,27.4988,27.4065,27.4233,91026.0
2020-04-20 13:10:00,32.68,32.68,32.54,32.59,48229.0,27.4149,27.4149,27.2975,27.3394,48229.0
2020-04-20 13:20:00,32.58,32.62,32.5,32.6,58767.0,27.331,27.3646,27.2639,27.3478,58767.0
2020-04-20 13:30:00,32.59,32.6,32.39,32.48,52542.0,27.3394,27.3478,27.1717,27.2472,52542.0
2020-04-20 13:40:00,32.48,32.58,32.48,32.53,51117.0,27.2472,27.331,27.2472,27.2891,51117.0
2020-04-20 13:50:00,32.54,32.55,32.45,32.52,62260.0,27.2975,27.3059,27.222,27.2807,62260.0
2020-04-20 14:00:00,32.51,32.55,32.45,32.47,52881.0,27.2723,27.3059,27.222,27.2388,52881.0
2020-04-20 14:10:00,32.47,32.48,32.25,32.28,97688.0,27.2388,27.2472,27.0542,27.0794,97688.0
2020-04-20 14:20:00,32.28,32.3,32.1,32.11,67425.0,27.0794,27.0962,26.9284,26.9368,67425.0
2020-04-20 14:30:00,32.11,32.32,32.11,32.26,60204.0,26.9368,27.1129,26.9368,27.0626,60204.0
2020-04-20 14:40:00,32.27,32.36,32.2,32.36,55863.0,27.071,27.1465,27.0123,27.1465,55863.0
2020-04-20 14:50:00,32.36,32.36,32.07,32.07,130142.0,27.1465,27.1465,26.9032,26.9032,130142.0
2020-04-20 15:00:00,32.09,32.29,32.09,32.23,122477.0,26.92,27.0878,26.92,27.0374,122477.0
2020-04-20 15:10:00,32.23,32.3,32.17,32.17,82347.0,27.0374,27.0962,26.9871,26.9871,82347.0
2020-04-20 15:20:00,32.18,32.35,32.17,32.32,114005.0,26.9955,27.1381,26.9871,27.1129,114005.0
2020-04-20 15:30:00,32.31,32.46,32.28,32.34,119665.0,27.1045,27.2304,27.0794,27.1297,119665.0
2020-04-20 15:40:00,32.35,32.45,32.34,32.44,119376.0,27.1381,27.222,27.1297,27.2136,119376.0
2020-04-20 15:50:00,32.45,32.68,32.42,32.54,352890.0,27.222,27.4149,27.1968,27.2975,352890.0
2020-04-21 09:30:00,31.33,31.42,31.09,31.29,216579.0,26.2824,26.3579,26.0811,26.2489,216579.0
2020-04-21 09:40:00,31.3,32.03,31.3,31.92,105256.0,26.2573,26.8697,26.2573,26.7774,105256.0
2020-04-21 09:50:00,31.91,32.1,31.73,32.0,60047.0,26.769,26.9284,26.618,26.8445,60047.0
2020-04-21 10:00:00,32.01,32.03,31.79,31.88,81667.0,26.8529,26.8697,26.6683,26.7438,81667.0
2020-04-21 10:10:00,31.9,31.91,31.68,31.78,64908.0,26.7606,26.769,26.576,26.6599,64908.0
2020-04-21 10:20:00,31.79,31.96,31.77,31.86,58302.0,26.6683,26.8109,26.6515,26.727,58302.0
2020-04-21 10:30:00,31.87,31.93,31.67,31.69,62528.0,26.7354,26.7858,26.5677,26.5844,62528.0
2020-04-21 10:40:00,31.69,31.76,31.65,31.72,69859.0,26.5844,26.6432,26.5509,26.6096,69859.0
2020-04-21 10:50:00,31.73,31.85,31.69,31.78,54566.0,26.618,26.7187,26.5844,26.6599,54566.0
2020-04-21 11:00:00,31.76,31.79,31.56,31.63,81912.0,26.6432,26.6683,26.4754,26.5341,81912.0
2020-04-21 11:10:00,31.6,31.63,31.51,31.63,61970.0,26.5089,26.5341,26.4334,26.5341,61970.0
2020-04-21 11:20:00,31.65,31.73,31.41,31.49,92867.0,26.5509,26.618,26.3495,26.4167,92867.0
2020-04-21 11:30:00,31.49,31.62,31.33,31.38,75781.0,26.4167,26.5257,26.2824,26.3244,75781.0
2020-04-21 11:40:00,31.38,31.43,31.33,31.41,65417.0,26.3244,26.3663,26.2824,26.3495,65417.0
2020-04-21 11:50:00,31.4,31.51,31.34,31.51,39379.0,26.3412,26.4334,26.2908,26.4334,39379.0
2020-04-21 12:00:00,31.51,31.51,31.43,31.5,43066.0,26.4334,26.4334,26.3663,26.425,43066.0
2020-04-21 12:10:00,31.49,31.56,31.4,31.41,37761.0,26.4167,26.4754,26.3412,26.3495,37761.0
2020-04-21 12:20:00,31.4,31.41,31.3,31.35,44016.0,26.3412,26.3495,26.2573,26.2992,44016.0
2020-04-21 12:30:00,31.36,31.36,31.19,31.24,62844.0,26.3076,26.3076,26.165,26.2069,62844.0
2020-04-21 12:40:00,31.24,31.34,31.21,31.34,59608.0,26.2069,26.2908,26.1818,26.2908,59608.0
2020-04-21 12:50:00,31.34,31.53,31.33,31.5,59194.0,26.2908,26.4502,26.2824,26.425,59194.0
2020-04-21 13:00:00,31.49,31.58,31.48,31.5,86253.0,26.4167,26.4922,26.4083,26.425,86253.0
2020-04-21 13:10:00,31.5,31.51,31.39,31.45,77994.0,26.425,26.4334,26.3328,26.3831,77994.0
2020-04-21 13:20:00,31.45,31.6,31.41,31.44,59051.0,26.3831,26.5089,26.3495,26.3747,59051.0
2020-04-21 13:30:00,31.43,31.56,31.39,31.54,47424.0,26.3663,26.4754,26.3328,26.4586,47424.0
2020-04-21 13:40:00,31.54,31.54,31.22,31.25,46409.0,26.4586,26.4586,26.1902,26.2153,46409.0
2020-04-21 13:50:00,31.26,31.31,31.18,31.25,153552.0,26.2237,26.2657,26.1566,26.2153,153552.0
2020-04-21 14:00:00,31.23,31.42,31.2,31.35,81788.0,26.1985,26.3579,26.1734,26.2992,81788.0
2020-04-21 14:10:00,31.35,31.42,31.3,31.34,63983.0,26.2992,26.3579,26.2573,26.2908,63983.0
2020-04-21 14:20:00,31.35,31.58,31.33,31.39,102145.0,26.2992,26.4922,26.2824,26.3328,102145.0
2020-04-21 14:30:00,31.39,31.42,31.3,31.37,87207.0,26.3328,26.3579,26.2573,26.316,87207.0
2020-04-21 14:40:00,31.37,31.4,31.28,31.36,72119.0,26.316,26.3412,26.2405,26.3076,72119.0
2020-04-21 14:50:00,31.37,31.46,31.34,31.36,105058.0,26.316,26.3915,26.2908,26.3076,105058.0
2020-04-21 15:00:00,31.36,31.53,31.33,31.4,140960.0,26.3076,26.4502,26.2824,26.3412,140960.0
2020-04-21 15:10:00,31.4,31.66,31.4,31.62,90408.0,26.3412,26.5593,26.3412,26.5257,90408.0
2020-04-21 15:20:00,31.61,31.7,31.54,31.58,104055.0,26.5173,26.5928,26.4586,26.4922,104055.0
2020-04-21 15:30:00,31.57,31.68,31.44,31.61,170112.0,26.4838,26.576,26.3747,26.5173,170112.0
2020-04-21 15:40:00,31.61,31.67,31.5,31.5,195219.0,26.5173,26.5677,26.425,26.425,195219.0
2020-04-21 15:50:00,31.5,31.59,31.44,31.46,433489.0,26.425,26.5005,26.3747,26.3915,433489.0
2020-04-22 09:30:00,32.37,32.66,32.13,32.26,253990.0,27.1549,27.3982,26.9535,27.0626,253990.0
2020-04-22 09:40:00,32.23,32.34,32.08,32.09,149717.0,27.0374,27.1297,26.9116,26.92,149717.0
2020-04-22 09:50:00,32.1,32.2,32.03,32.13,97830.0,26.9284,27.0123,26.8697,26.9535,97830.0
2020-04-22 10:00:00,32.14,32.27,32.04,32.26,90125.0,26.9619,27.071,26.878,27.0626,90125.0
2020-04-22 10:10:00,32.25,32.3,32.07,32.22,93830.0,27.0542,27.0962,26.9032,27.029,93830.0
2020-04-22 10:20:00,32.22,32.29,32.18,32.18,54396.0,27.029,27.0878,26.9955,26.9955,54396.0
2020-04-22 10:30:00,32.18,32.3,32.17,32.24,253575.0,26.9955,27.0962,26.9871,27.0458,253575.0
2020-04-22 10:40:00,32.24,32.26,32.12,32.13,197011.0,27.0458,27.0626,26.9452,26.9535,197011.0
2020-04-22 10:50:00,32.12,32.16,31.93,31.98,73341.0,26.9452,26.9787,26.7858,26.8277,73341.0
2020-04-22 11:00:00,31.98,32.09,31.92,31.96,75169.0,26.8277,26.92,26.7774,26.8109,75169.0
2020-04-22 11:10:00,31.96,32.08,31.92,32.02,133640.0,26.8109,26.9116,26.7774,26.8613,133640.0
2020-04-22 11:20:00,32.03,32.06,31.93,31.99,76545.0,26.8697,26.8948,26.7858,26.8361,76545.0
2020-04-22 11:30:00,31.99,32.1,31.96,31.98,49803.0,26.8361,26.9284,26.8109,26.8277,49803.0
2020-04-22 11:40:00,31.99,32.13,31.96,32.11,57127.0,26.8361,26.9535,26.8109,26.9368,57127.0
2020-04-22 11:50:00,32.11,32.13,31.97,32.04,75995.0,26.9368,26.9535,26.8193,26.878,75995.0
2020-04-22 12:00:00,32.05,32.12,31.98,32.0,83384.0,26.8864,26.9452,26.8277,26.8445,83384.0
2020-04-22 12:10:00,32.0,32.06,31.94,32.01,52042.0,26.8445,26.8948,26.7942,26.8529,52042.0
2020-04-22 12:20:00,32.02,32.08,31.96,32.06,125667.0,26.8613,26.9116,26.8109,26.8948,125667.0
2020-04-22 12:30:00,32.07,32.09,31.89,31.89,63833.0,26.9032,26.92,26.7522,26.7522,63833.0
2020-04-22 12:40:00,31.9,31.95,31.82,31.84,96951.0,26.7606,26.8025,26.6935,26.7103,96951.0
2020-04-22 12:50:00,31.84,31.85,31.7,31.77,106304.0,26.7103,26.7187,26.5928,26.6515,106304.0
2020-04-22 13:00:00,31.77,31.79,31.63,31.67,52289.0,26.6515,26.6683,26.5341,26.5677,52289.0
2020-04-22 13:10:00,31.66,31.7,31.59,31.65,65382.0,26.5593,26.5928,26.5005,26.5509,65382.0
2020-04-22 13:20:00,31.66,31.72,31.6,31.72,70285.0,26.5593,26.6096,26.5089,26.6096,70285.0
2020-04-22 13:30:00,31.73,31.77,31.69,31.7,58281.0,26.618,26.6515,26.5844,26.5928,58281.0
2020-04-22 13:40:00,31.69,31.72,31.64,31.66,44422.0,26.5844,26.6096,26.5425,26.5593,44422.0
2020-04-22 13:50:00,31.66,31.7,31.56,31.61,49608.0,26.5593,26.5928,26.4754,26.5173,49608.0
2020-04-22 14:00:00,31.62,31.69,31.52,31.57,63241.0,26.5257,26.5844,26.4418,26.4838,63241.0
2020-04-22 14:10:00,31.57,31.64,31.56,31.57,55323.0,26.4838,26.5425,26.4754,26.4838,55323.0
2020-04-22 14:20:00,31.58,31.7,31.58,31.64,64992.0,26.4922,26.5928,26.4922,26.5425,64992.0
2020-04-22 14:30:00,31.65,31.88,31.65,31.84,93067.0,26.5509,26.7438,26.5509,26.7103,93067.0
2020-04-22 14:40:00,31.84,31.88,31.75,31.83,91860.0,26.7103,26.7438,26.6348,26.7019,91860.0
2020-04-22 14:50:00,31.83,31.87,31.78,31.81,95053.0,26.7019,26.7354,26.6599,26.6851,95053.0
2020-04-22 15:00:00,31.82,31.91,31.75,31.79,137873.0,26.6935,26.769,26.6348,26.6683,137873.0
2020-04-22 15:10:00,31.78,31.86,31.74,31.86,85172.0,26.6599,26.727,26.6264,26.727,85172.0
2020-04-22 15:20:00,31.85,31.92,31.84,31.9,119774.0,26.7187,26.7774,26.7103,26.7606,119774.0
2020-04-22 15:30:00,31.89,32.03,31.89,32.0,158546.0,26.7522,26.8697,26.7522,26.8445,158546.0
2020-04-22 15:40:00,32.0,32.02,31.89,31.98,182083.0,26.8445,26.8613,26.7522,26.8277,182083.0
2020-04-22 15:50:00,31.97,32.01,31.74,31.75,870962.0,26.8193,26.8529,26.6264,26.6348,870962.0
2020-04-23 09:30:00,32.08,32.4,32.01,32.37,137874.0,26.9116,27.18,26.8529,27.1549,137874.0
2020-04-23 09:40:00,32.4,32.41,32.24,32.28,91188.0,27.18,27.1884,27.0458,27.0794,91188.0
2020-04-23 09:50:00,32.27,32.29,32.06,32.11,91548.0,27.071,27.0878,26.8948,26.9368,91548.0
2020-04-23 10:00:00,32.1,32.19,32.01,32.17,128767.0,26.9284,27.0039,26.8529,26.9871,128767.0
2020-04-23 10:10:00,32.17,32.2,32.11,32.17,88779.0,26.9871,27.0123,26.9368,26.9871,88779.0
2020-04-23 10:20:00,32.17,32.23,32.05,32.11,130126.0,26.9871,27.0374,26.8864,26.9368,130126.0
2020-04-23 10:30:00,32.11,32.32,32.09,32.3,245336.0,26.9368,27.1129,26.92,27.0962,245336.0
2020-04-23 10:40:00,32.3,32.44,32.25,32.33,147802.0,27.0962,27.2136,27.0542,27.1213,147802.0
2020-04-23 10:50:00,32.33,32.44,32.22,32.23,380020.0,27.1213,27.2136,27.029,27.0374,380020.0
2020-04-23 11:00:00,32.23,32.25,32.05,32.13,172043.0,27.0374,27.0542,26.8864,26.9535,172043.0
2020-04-23 11:10:00,32.12,32.24,32.11,32.24,147151.0,26.9452,27.0458,26.9368,27.0458,147151.0
2020-04-23 11:20:00,32.24,32.38,32.21,32.38,141183.0,27.0458,27.1633,27.0207,27.1633,141183.0
2020-04-23 11:30:00,32.4,32.42,32.24,32.25,122963.0,27.18,27.1968,27.0458,27.0542,122963.0
2020-04-23 11:40:00,32.25,32.31,32.19,32.26,94978.0,27.0542,27.1045,27.0039,27.0626,94978.0
2020-04-23 11:50:00,32.27,32.38,32.26,32.37,77670.0,27.071,27.1633,27.0626,27.1549,77670.0
2020-04-23 12:00:00,32.37,32.44,32.33,32.42,70775.0,27.1549,27.2136,27.1213,27.1968,70775.0
2020-04-23 12:10:00,32.41,32.44,32.33,32.35,147640.0,27.1884,27.2136,27.1213,27.1381,147640.0
2020-04-23 12:20:00,32.35,32.42,32.33,32.34,87924.0,27.1381,27.1968,27.1213,27.1297,87924.0
2020-04-23 12:30:00,32.33,32.38,32.24,32.29,70960.0,27.1213,27.1633,27.0458,27.0878,70960.0
2020-04-23 12:40:00,32.27,32.32,31.8,32.0,463836.0,27.071,27.1129,26.6767,26.8445,463836.0
2020-04-23 12:50:00,31.99,31.99,31.59,31.87,149335.0,26.8361,26.8361,26.5005,26.7354,149335.0
2020-04-23 13:00:00,31.87,31.94,31.77,31.79,55519.0,26.7354,26.7942,26.6515,26.6683,55519.0
2020-04-23 13:10:00,31.8,31.95,31.79,31.87,49355.0,26.6767,26.8025,26.6683,26.7354,49355.0
2020-04-23 13:20:00,31.86,31.87,31.63,31.72,80325.0,26.727,26.7354,26.5341,26.6096,80325.0
2020-04-23 13:30:00,31.71,31.87,31.7,31.82,102304.0,26.6012,26.7354,26.5928,26.6935,102304.0
2020-04-23 13:40:00,31.81,31.87,31.71,31.76,304415.0,26.6851,26.7354,26.6012,26.6432,304415.0
2020-04-23 13:50:00,31.77,31.83,31.7,31.81,92283.0,26.6515,26.7019,26.5928,26.6851,92283.0
2020-04-23 14:00:00,31.81,31.86,31.74,31.77,293087.0,26.6851,26.727,26.6264,26.6515,293087.0
2020-04-23 14:10:00,31.76,31.86,31.68,31.84,129783.0,26.6432,26.727,26.576,26.7103,129783.0
2020-04-23 14:20:00,31.84,31.94,31.83,31.88,222279.0,26.7103,26.7942,26.7019,26.7438,222279.0
2020-04-23 14:30:00,31.89,31.96,31.88,31.93,300057.0,26.7522,26.8109,26.7438,26.7858,300057.0
2020-04-23 14:40:00,31.93,32.0,31.93,31.96,182006.0,26.7858,26.8445,26.7858,26.8109,182006.0
2020-04-23 14:50:00,31.96,32.07,31.94,32.02,171773.0,26.8109,26.9032,26.7942,26.8613,171773.0
2020-04-23 15:00:00,32.02,32.08,31.94,31.95,403280.0,26.8613,26.9116,26.7942,26.8025,403280.0
2020-04-23 15:10:00,31.96,32.01,31.86,31.98,516972.0,26.8109,26.8529,26.727,26.8277,516972.0
2020-04-23 15:20:00,31.98,32.02,31.87,32.0,236076.0,26.8277,26.8613,26.7354,26.8445,236076.0
2020-04-23 15:30:00,32.0,32.05,31.91,31.96,233020.0,26.8445,26.8864,26.769,26.8109,233020.0
2020-04-23 15:40:00,31.96,32.18,31.92,32.18,323221.0,26.8109,26.9955,26.7774,26.9955,323221.0
2020-04-23 15:50:00,32.18,32.19,31.74,31.91,1663553.0,26.9955,27.0039,26.6264,26.769,1663553.0
2020-04-24 09:30:00,32.25,32.6,32.15,32.59,145460.0,27.0542,27.3478,26.9703,27.3394,145460.0
2020-04-24 09:40:00,32.57,32.57,32.39,32.45,88142.0,27.3227,27.3227,27.1717,27.222,88142.0
2020-04-24 09:50:00,32.45,32.57,32.37,32.44,101079.0,27.222,27.3227,27.1549,27.2136,101079.0
2020-04-24 10:00:00,32.44,32.55,32.35,32.36,138848.0,27.2136,27.3059,27.1381,27.1465,138848.0
2020-04-24 10:10:00,32.36,32.46,32.21,32.44,224570.0,27.1465,27.2304,27.0207,27.2136,224570.0
2020-04-24 10:20:00,32.43,32.57,32.43,32.51,179726.0,27.2052,27.3227,27.2052,27.2723,179726.0
2020-04-24 10:30:00,32.51,32.73,32.44,32.67,93333.0,27.2723,27.4569,27.2136,27.4065,93333.0
2020-04-24 10:40:00,32.68,32.73,32.61,32.67,104438.0,27.4149,27.4569,27.3562,27.4065,104438.0
2020-04-24 10:50:00,32.68,32.75,32.57,32.63,147545.0,27.4149,27.4737,27.3227,27.373,147545.0
2020-04-24 11:00:00,32.63,32.66,32.43,32.43,219156.0,27.373,27.3982,27.2052,27.2052,219156.0
2020-04-24 11:10:00,32.41,32.48,32.31,32.42,297835.0,27.1884,27.2472,27.1045,27.1968,297835.0
2020-04-24 11:20:00,32.41,32.54,32.41,32.47,78913.0,27.1884,27.2975,27.1884,27.2388,78913.0
2020-04-24 11:30:00,32.48,32.55,32.4,32.53,87355.0,27.2472,27.3059,27.18,27.2891,87355.0
2020-04-24 11:40:00,32.52,32.54,32.45,32.52,100188.0,27.2807,27.2975,27.222,27.2807,100188.0
2020-04-24 11:50:00,32.52,32.52,32.42,32.43,69778.0,27.2807,27.2807,27.1968,27.2052,69778.0
2020-04-24 12:00:00,32.44,32.44,32.31,32.33,159129.0,27.2136,27.2136,27.1045,27.1213,159129.0
2020-04-24 12:10:00,32.34,32.36,32.24,32.26,60019.0,27.1297,27.1465,27.0458,27.0626,60019.0
2020-04-24 12:20:00,32.25,32.28,32.15,32.27,160711.0,27.0542,27.0794,26.9703,27.071,160711.0
2020-04-24 12:30:00,32.27,32.36,32.22,32.34,47590.0,27.071,27.1465,27.029,27.1297,47590.0
2020-04-24 12:40:00,32.34,32.39,32.33,32.36,51126.0,27.1297,27.1717,27.1213,27.1465,51126.0
2020-04-24 12:50:00,32.36,32.44,32.32,32.4,94043.0,27.1465,27.2136,27.1129,27.18,94043.0
2020-04-24 13:00:00,32.4,32.4,32.32,32.4,72958.0,27.18,27.18,27.1129,27.18,72958.0
2020-04-24 13:10:00,32.4,32.46,32.37,32.45,54736.0,27.18,27.2304,27.1549,27.222,54736.0
2020-04-24 13:20:00,32.45,32.58,32.44,32.57,54459.0,27.222,27.331,27.2136,27.3227,54459.0
2020-04-24 13:30:00,32.57,32.61,32.53,32.61,41591.0,27.3227,27.3562,27.2891,27.3562,41591.0
2020-04-24 13:40:00,32.61,32.73,32.6,32.72,141048.0,27.3562,27.4569,27.3478,27.4485,141048.0
2020-04-24 13:50:00,32.72,32.87,32.71,32.86,98845.0,27.4485,27.5743,27.4401,27.5659,98845.0
2020-04-24 14:00:00,32.85,32.99,32.81,32.97,117159.0,27.5575,27.675,27.524,27.6582,117159.0
2020-04-24 14:10:00,32.97,33.06,32.94,33.05,97167.0,27.6582,27.7337,27.633,27.7253,97167.0
2020-04-24 14:20:00,33.06,33.09,32.96,33.06,110225.0,27.7337,27.7589,27.6498,27.7337,110225.0
2020-04-24 14:30:00,33.06,33.35,33.04,33.35,115495.0,27.7337,27.977,27.7169,27.977,115495.0
2020-04-24 14:40:00,33.34,33.4,33.28,33.34,111551.0,27.9686,28.0189,27.9183,27.9686,111551.0
2020-04-24 14:50:00,33.34,33.38,33.24,33.3,578472.0,27.9686,28.0022,27.8847,27.935,578472.0
2020-04-24 15:00:00,33.3,33.35,33.24,33.34,402620.0,27.935,27.977,27.8847,27.9686,402620.0
2020-04-24 15:10:00,33.34,33.36,33.24,33.3,276710.0,27.9686,27.9854,27.8847,27.935,276710.0
2020-04-24 15:20:00,33.3,33.37,33.26,33.33,312708.0,27.935,27.9938,27.9015,27.9602,312708.0
2020-04-24 15:30:00,33.33,33.45,33.27,33.44,267653.0,27.9602,28.0609,27.9099,28.0525,267653.0
2020-04-24 15:40:00,33.44,33.56,33.43,33.51,225360.0,28.0525,28.1532,28.0441,28.1112,225360.0
2020-04-24 15:50:00,33.5,33.5,33.23,33.31,736449.0,28.1028,28.1028,27.8763,27.9434,736449.0
2020-04-27 09:30:00,33.59,34.1,33.48,33.92,243297.0,28.1783,28.6062,28.086,28.4552,243297.0
2020-04-27 09:40:00,33.91,33.92,33.57,33.68,203969.0,28.4468,28.4552,28.1615,28.2538,203969.0
2020-04-27 09:50:00,33.68,33.9,33.64,33.83,191930.0,28.2538,28.4384,28.2203,28.3797,191930.0
2020-04-27 10:00:00,33.84,33.88,33.7,33.78,119414.0,28.388,28.4216,28.2706,28.3377,119414.0
2020-04-27 10:10:00,33.77,34.03,33.66,34.02,142471.0,28.3293,28.5474,28.237,28.539,142471.0
2020-04-27 10:20:00,34.03,34.12,33.87,33.92,94302.0,28.5474,28.6229,28.4132,28.4552,94302.0
2020-04-27 10:30:00,33.93,33.95,33.75,33.8,121096.0,28.4635,28.4803,28.3125,28.3545,121096.0
2020-04-27 10:40:00,33.8,33.88,33.73,33.79,192138.0,28.3545,28.4216,28.2958,28.3461,192138.0
2020-04-27 10:50:00,33.79,33.97,33.76,33.83,149320.0,28.3461,28.4971,28.3209,28.3797,149320.0
2020-04-27 11:00:00,33.83,33.92,33.76,33.91,86719.0,28.3797,28.4552,28.3209,28.4468,86719.0
2020-04-27 11:10:00,33.9,33.92,33.79,33.88,82288.0,28.4384,28.4552,28.3461,28.4216,82288.0
2020-04-27 11:20:00,33.89,33.98,33.84,33.98,118785.0,28.43,28.5055,28.388,28.5055,118785.0
2020-04-27 11:30:00,33.96,34.25,33.92,34.22,86785.0,28.4887,28.732,28.4552,28.7068,86785.0
2020-04-27 11:40:00,34.23,34.32,34.18,34.19,86216.0,28.7152,28.7907,28.6733,28.6817,86216.0
2020-04-27 11:50:00,34.2,34.24,34.16,34.17,81466.0,28.69,28.7236,28.6565,28.6649,81466.0
2020-04-27 12:00:00,34.16,34.22,34.11,34.2,76293.0,28.6565,28.7068,28.6145,28.69,76293.0
2020-04-27 12:10:00,34.19,34.3,34.14,34.2,120448.0,28.6817,28.7739,28.6397,28.69,120448.0
2020-04-27 12:20:00,34.19,34.21,34.1,34.18,79180.0,28.6817,28.6984,28.6062,28.6733,79180.0
2020-04-27 12:30:00,34.19,34.25,34.16,34.22,74834.0,28.6817,28.732,28.6565,28.7068,74834.0
2020-04-27 12:40:00,34.22,34.31,34.21,34.3,94470.0,28.7068,28.7823,28.6984,28.7739,94470.0
2020-04-27 12:50:00,34.3,34.35,34.27,34.33,50687.0,28.7739,28.8159,28.7488,28.7991,50687.0
2020-04-27 13:00:00,34.32,34.32,34.23,34.27,89117.0,28.7907,28.7907,28.7152,28.7488,89117.0
2020-04-27 13:10:00,34.27,34.37,34.27,34.35,76126.0,28.7488,28.8327,28.7488,28.8159,76126.0
2020-04-27 13:20:00,34.36,34.44,34.34,34.44,72623.0,28.8243,28.8914,28.8075,28.8914,72623.0
2020-04-27 13:30:00,34.44,34.58,34.43,34.58,128032.0,28.8914,29.0088,28.883,29.0088,128032.0
2020-04-27 13:40:00,34.57,34.6,34.44,34.53,91079.0,29.0004,29.0256,28.8914,28.9669,91079.0
2020-04-27 13:50:00,34.53,34.57,34.49,34.55,100421.0,28.9669,29.0004,28.9333,28.9837,100421.0
2020-04-27 14:00:00,34.56,34.64,34.54,34.56,116374.0,28.992,29.0592,28.9753,28.992,116374.0
2020-04-27 14:10:00,34.57,34.64,34.56,34.59,95823.0,29.0004,29.0592,28.992,29.0172,95823.0
2020-04-27 14:20:00,34.59,34.62,34.5,34.51,73739.0,29.0172,29.0424,28.9417,28.9501,73739.0
2020-04-27 14:30:00,34.5,34.58,34.44,34.47,65884.0,28.9417,29.0088,28.8914,28.9165,65884.0
2020-04-27 14:40:00,34.47,34.59,34.46,34.58,99324.0,28.9165,29.0172,28.9082,29.0088,99324.0
2020-04-27 14:50:00,34.58,34.62,34.53,34.54,96151.0,29.0088,29.0424,28.9669,28.9753,96151.0
2020-04-27 15:00:00,34.54,34.58,34.51,34.54,120116.0,28.9753,29.0088,28.9501,28.9753,120116.0
2020-04-27 15:10:00,34.54,34.58,34.52,34.56,106233.0,28.9753,29.0088,28.9585,28.992,106233.0
2020-04-27 15:20:00,34.57,34.6,34.47,34.51,127953.0,29.0004,29.0256,28.9165,28.9501,127953.0
2020-04-27 15:30:00,34.51,34.62,34.49,34.62,130685.0,28.9501,29.0424,28.9333,29.0424,130685.0
2020-04-27 15:40:00,34.62,34.66,34.56,34.61,200608.0,29.0424,29.0759,28.992,29.034,200608.0
2020-04-27 15:50:00,34.59,34.61,34.4,34.43,421485.0,29.0172,29.034,28.8578,28.883,421485.0
2020-04-28 09:30:00,35.99,36.4,35.83,35.88,413937.0,30.1917,30.5356,30.0574,30.0994,413937.0
2020-04-28 09:40:00,35.89,36.19,35.88,36.0,199713.0,30.1078,30.3594,30.0994,30.2,199713.0
2020-04-28 09:50:00,35.99,36.13,35.64,35.64,294495.0,30.1917,30.3091,29.898,29.898,294495.0
2020-04-28 10:00:00,35.64,35.97,35.53,35.97,145096.0,29.898,30.1749,29.8058,30.1749,145096.0
2020-04-28 10:10:00,35.97,36.26,35.92,36.18,295825.0,30.1749,30.4182,30.1329,30.351,295825.0
2020-04-28 10:20:00,36.17,36.18,35.8,35.9,257346.0,30.3427,30.351,30.0323,30.1162,257346.0
2020-04-28 10:30:00,35.9,36.06,35.69,35.84,295021.0,30.1162,30.2504,29.94,30.0658,295021.0
2020-04-28 10:40:00,35.83,35.84,35.44,35.49,199539.0,30.0574,30.0658,29.7303,29.7722,199539.0
2020-04-28 10:50:00,35.48,35.49,35.02,35.1,189201.0,29.7638,29.7722,29.3779,29.445,189201.0
2020-04-28 11:00:00,35.1,35.28,35.01,35.18,102079.0,29.445,29.596,29.3695,29.5122,102079.0
2020-04-28 11:10:00,35.19,35.33,35.16,35.3,112883.0,29.5205,29.638,29.4954,29.6128,112883.0
2020-04-28 11:20:00,35.3,35.46,35.22,35.34,73226.0,29.6128,29.747,29.5457,29.6464,73226.0
2020-04-28 11:30:00,35.34,35.48,35.3,35.35,74749.0,29.6464,29.7638,29.6128,29.6548,74749.0
2020-04-28 11:40:00,35.34,35.45,35.28,35.36,89397.0,29.6464,29.7387,29.596,29.6632,89397.0
2020-04-28 11:50:00,35.37,35.49,35.25,35.48,60525.0,29.6715,29.7722,29.5709,29.7638,60525.0
2020-04-28 12:00:00,35.48,35.6,35.42,35.59,101086.0,29.7638,29.8645,29.7135,29.8561,101086.0
2020-04-28 12:10:00,35.6,35.64,35.34,35.37,97786.0,29.8645,29.898,29.6464,29.6715,97786.0
2020-04-28 12:20:00,35.37,35.47,35.35,35.44,59077.0,29.6715,29.7554,29.6548,29.7303,59077.0
2020-04-28 12:30:00,35.43,35.47,35.32,35.36,69815.0,29.7219,29.7554,29.6296,29.6632,69815.0
2020-04-28 12:40:00,35.35,35.38,35.22,35.3,59985.0,29.6548,29.6799,29.5457,29.6128,59985.0
2020-04-28 12:50:00,35.3,35.45,35.23,35.42,51028.0,29.6128,29.7387,29.5541,29.7135,51028.0
2020-04-28 13:00:00,35.41,35.47,35.39,35.47,42370.0,29.7051,29.7554,29.6883,29.7554,42370.0
2020-04-28 13:10:00,35.47,35.5,35.37,35.38,57966.0,29.7554,29.7806,29.6715,29.6799,57966.0
2020-04-28 13:20:00,35.39,35.47,35.34,35.44,75550.0,29.6883,29.7554,29.6464,29.7303,75550.0
2020-04-28 13:30:00,35.44,35.45,35.27,35.3,134922.0,29.7303,29.7387,29.5877,29.6128,134922.0
2020-04-28 13:40:00,35.3,35.5,35.28,35.43,89518.0,29.6128,29.7806,29.596,29.7219,89518.0
2020-04-28 13:50:00,35.42,35.48,35.32,35.34,72244.0,29.7135,29.7638,29.6296,29.6464,72244.0
2020-04-28 14:00:00,35.35,35.44,35.35,35.41,46249.0,29.6548,29.7303,29.6548,29.7051,46249.0
2020-04-28 14:10:00,35.41,35.55,35.41,35.48,42321.0,29.7051,29.8225,29.7051,29.7638,42321.0
2020-04-28 14:20:00,35.48,35.58,35.47,35.58,82094.0,29.7638,29.8477,29.7554,29.8477,82094.0
2020-04-28 14:30:00,35.57,35.64,35.48,35.5,78936.0,29.8393,29.898,29.7638,29.7806,78936.0
2020-04-28 14:40:00,35.5,35.58,35.48,35.58,50936.0,29.7806,29.8477,29.7638,29.8477,50936.0
2020-04-28 14:50:00,35.57,35.62,35.45,35.51,50029.0,29.8393,29.8813,29.7387,29.789,50029.0
2020-04-28 15:00:00,35.52,35.55,35.48,35.52,53936.0,29.7974,29.8225,29.7638,29.7974,53936.0
2020-04-28 15:10:00,35.51,35.61,35.51,35.6,85995.0,29.789,29.8729,29.789,29.8645,85995.0
2020-04-28 15:20:00,35.6,35.71,35.49,35.57,163198.0,29.8645,29.9568,29.7722,29.8393,163198.0
2020-04-28 15:30:00,35.57,35.62,35.5,35.55,103905.0,29.8393,29.8813,29.7806,29.8225,103905.0
2020-04-28 15:40:00,35.55,35.59,35.3,35.31,150313.0,29.8225,29.8561,29.6128,29.6212,150313.0
2020-04-28 15:50:00,35.3,35.31,35.1,35.18,669200.0,29.6128,29.6212,29.445,29.5122,669200.0
2020-04-29 09:30:00,36.95,37.38,36.58,37.3,543572.0,30.997,31.3577,30.6866,31.2906,543572.0
2020-04-29 09:40:00,37.31,37.4,37.1,37.36,323673.0,31.299,31.3745,31.1228,31.3409,323673.0
2020-04-29 09:50:00,37.36,37.44,37.15,37.17,253208.0,31.3409,31.408,31.1648,31.1815,253208.0
2020-04-29 10:00:00,37.17,37.18,36.94,36.95,298339.0,31.1815,31.1899,30.9886,30.997,298339.0
2020-04-29 10:10:00,36.95,37.24,36.84,37.23,295279.0,30.997,31.2403,30.9047,31.2319,295279.0
2020-04-29 10:20:00,37.23,37.23,37.09,37.21,98810.0,31.2319,31.2319,31.1144,31.2151,98810.0
2020-04-29 10:30:00,37.22,37.44,37.2,37.44,249472.0,31.2235,31.408,31.2067,31.408,249472.0
2020-04-29 10:40:00,37.44,37.62,37.43,37.6,254491.0,31.408,31.559,31.3997,31.5423,254491.0
2020-04-29 10:50:00,37.62,37.73,37.58,37.61,197951.0,31.559,31.6513,31.5255,31.5507,197951.0
2020-04-29 11:00:00,37.61,37.69,37.56,37.63,212101.0,31.5507,31.6178,31.5087,31.5674,212101.0
2020-04-29 11:10:00,37.61,37.67,37.37,37.44,259240.0,31.5507,31.601,31.3493,31.408,259240.0
2020-04-29 11:20:00,37.43,37.56,37.37,37.38,110849.0,31.3997,31.5087,31.3493,31.3577,110849.0
2020-04-29 11:30:00,37.38,37.38,37.03,37.04,195361.0,31.3577,31.3577,31.0641,31.0725,195361.0
2020-04-29 11:40:00,37.03,37.1,36.95,37.0,142912.0,31.0641,31.1228,30.997,31.0389,142912.0
2020-04-29 11:50:00,37.0,37.12,36.94,37.02,175183.0,31.0389,31.1396,30.9886,31.0557,175183.0
2020-04-29 12:00:00,37.02,37.13,37.0,37.08,83539.0,31.0557,31.148,31.0389,31.106,83539.0
2020-04-29 12:10:00,37.08,37.1,36.97,36.99,129200.0,31.106,31.1228,31.0138,31.0305,129200.0
2020-04-29 12:20:00,37.0,37.06,36.95,37.0,185535.0,31.0389,31.0893,30.997,31.0389,185535.0
2020-04-29 12:30:00,37.01,37.3,37.01,37.29,68266.0,31.0473,31.2906,31.0473,31.2822,68266.0
2020-04-29 12:40:00,37.29,37.55,37.29,37.55,193951.0,31.2822,31.5003,31.2822,31.5003,193951.0
2020-04-29 12:50:00,37.56,37.64,37.52,37.64,169140.0,31.5087,31.5758,31.4752,31.5758,169140.0
2020-04-29 13:00:00,37.64,37.72,37.56,37.57,106049.0,31.5758,31.6429,31.5087,31.5171,106049.0
2020-04-29 13:10:00,37.58,37.71,37.58,37.66,77187.0,31.5255,31.6345,31.5255,31.5926,77187.0
2020-04-29 13:20:00,37.66,37.71,37.56,37.61,137267.0,31.5926,31.6345,31.5087,31.5507,137267.0
2020-04-29 13:30:00,37.62,37.63,37.34,37.46,96065.0,31.559,31.5674,31.3242,31.4248,96065.0
2020-04-29 13:40:00,37.46,37.49,37.35,37.41,77163.0,31.4248,31.45,31.3325,31.3829,77163.0
2020-04-29 13:50:00,37.41,37.44,37.19,37.28,85075.0,31.3829,31.408,31.1983,31.2738,85075.0
2020-04-29 14:00:00,37.3,37.33,37.13,37.28,103961.0,31.2906,31.3158,31.148,31.2738,103961.0
2020-04-29 14:10:00,37.28,37.57,37.28,37.48,115508.0,31.2738,31.5171,31.2738,31.4416,115508.0
2020-04-29 14:20:00,37.47,37.54,37.42,37.48,79522.0,31.4332,31.4919,31.3913,31.4416,79522.0
2020-04-29 14:30:00,37.49,37.58,37.41,37.54,127689.0,31.45,31.5255,31.3829,31.4919,127689.0
2020-04-29 14:40:00,37.53,37.55,37.43,37.45,92510.0,31.4835,31.5003,31.3997,31.4164,92510.0
2020-04-29 14:50:00,37.44,37.51,37.3,37.42,160739.0,31.408,31.4668,31.2906,31.3913,160739.0
2020-04-29 15:00:00,37.44,37.65,37.42,37.64,113566.0,31.408,31.5842,31.3913,31.5758,113566.0
2020-04-29 15:10:00,37.64,37.66,37.46,37.53,103748.0,31.5758,31.5926,31.4248,31.4835,103748.0
2020-04-29 15:20:00,37.54,37.69,37.53,37.66,129494.0,31.4919,31.6178,31.4835,31.5926,129494.0
2020-04-29 15:30:00,37.66,37.7,37.58,37.59,186440.0,31.5926,31.6262,31.5255,31.5339,186440.0
2020-04-29 15:40:00,37.59,37.65,37.52,37.58,321699.0,31.5339,31.5842,31.4752,31.5255,321699.0
2020-04-29 15:50:00,37.58,37.6,37.43,37.47,631474.0,31.5255,31.5423,31.3997,31.4332,631474.0
2020-04-30 09:30:00,36.4,36.51,36.06,36.32,301434.0,30.5356,30.6279,30.2504,30.4685,301434.0
2020-04-30 09:40:00,36.31,36.61,36.22,36.42,129216.0,30.4601,30.7118,30.3846,30.5524,129216.0
2020-04-30 09:50:00,36.43,36.99,36.39,36.88,190581.0,30.5608,31.0305,30.5272,30.9383,190581.0
2020-04-30 10:00:00,36.86,37.2,36.75,36.82,184755.0,30.9215,31.2067,30.8292,30.8879,184755.0
2020-04-30 10:10:00,36.8,36.87,36.62,36.77,131330.0,30.8712,30.9299,30.7202,30.846,131330.0
2020-04-30 10:20:00,36.77,36.8,36.57,36.76,128721.0,30.846,30.8712,30.6782,30.8376,128721.0
2020-04-30 10:30:00,36.78,36.93,36.76,36.84,88270.0,30.8544,30.9802,30.8376,30.9047,88270.0
2020-04-30 10:40:00,36.84,36.87,36.55,36.61,160617.0,30.9047,30.9299,30.6614,30.7118,160617.0
2020-04-30 10:50:00,36.6,36.73,36.55,36.55,55254.0,30.7034,30.8124,30.6614,30.6614,55254.0
2020-04-30 11:00:00,36.56,36.69,36.41,36.49,58716.0,30.6698,30.7789,30.544,30.6111,58716.0
2020-04-30 11:10:00,36.45,36.6,36.38,36.41,71386.0,30.5775,30.7034,30.5188,30.544,71386.0
2020-04-30 11:20:00,36.39,36.56,36.32,36.48,142254.0,30.5272,30.6698,30.4685,30.6027,142254.0
2020-04-30 11:30:00,36.47,36.54,36.4,36.5,59086.0,30.5943,30.653,30.5356,30.6195,59086.0
2020-04-30 11:40:00,36.5,36.55,36.31,36.32,58980.0,30.6195,30.6614,30.4601,30.4685,58980.0
2020-04-30 11:50:00,36.32,36.35,36.13,36.18,57664.0,30.4685,30.4937,30.3091,30.351,57664.0
2020-04-30 12:00:00,36.14,36.15,35.94,36.09,114579.0,30.3175,30.3259,30.1497,30.2755,114579.0
2020-04-30 12:10:00,36.07,36.22,36.07,36.13,50138.0,30.2588,30.3846,30.2588,30.3091,50138.0
2020-04-30 12:20:00,36.13,36.24,36.13,36.19,66418.0,30.3091,30.4014,30.3091,30.3594,66418.0
2020-04-30 12:30:00,36.2,36.27,36.09,36.24,95783.0,30.3678,30.4265,30.2755,30.4014,95783.0
2020-04-30 12:40:00,36.23,36.3,36.2,36.29,78892.0,30.393,30.4517,30.3678,30.4433,78892.0
2020-04-30 12:50:00,36.28,36.4,36.24,36.34,80635.0,30.4349,30.5356,30.4014,30.4853,80635.0
2020-04-30 13:00:00,36.34,36.34,36.21,36.27,32594.0,30.4853,30.4853,30.3762,30.4265,32594.0
2020-04-30 13:10:00,36.26,36.49,36.23,36.44,67514.0,30.4182,30.6111,30.393,30.5692,67514.0
2020-04-30 13:20:00,36.45,36.45,36.27,36.28,50991.0,30.5775,30.5775,30.4265,30.4349,50991.0
2020-04-30 13:30:00,36.27,36.28,36.19,36.22,40706.0,30.4265,30.4349,30.3594,30.3846,40706.0
2020-04-30 13:40:00,36.21,36.21,36.13,36.15,35152.0,30.3762,30.3762,30.3091,30.3259,35152.0
2020-04-30 13:50:00,36.16,36.23,36.11,36.11,33131.0,30.3343,30.393,30.2923,30.2923,33131.0
2020-04-30 14:00:00,36.11,36.19,36.06,36.08,49196.0,30.2923,30.3594,30.2504,30.2672,49196.0
2020-04-30 14:10:00,36.08,36.18,36.07,36.08,38661.0,30.2672,30.351,30.2588,30.2672,38661.0
2020-04-30 14:20:00,36.07,36.15,36.06,36.12,48259.0,30.2588,30.3259,30.2504,30.3007,48259.0
2020-04-30 14:30:00,36.12,36.23,36.02,36.05,48991.0,30.3007,30.393,30.2168,30.242,48991.0
2020-04-30 14:40:00,36.06,36.08,35.98,36.07,68572.0,30.2504,30.2672,30.1833,30.2588,68572.0
2020-04-30 14:50:00,36.08,36.11,35.99,36.08,53904.0,30.2672,30.2923,30.1917,30.2672,53904.0
2020-04-30 15:00:00,36.08,36.19,36.0,36.16,43606.0,30.2672,30.3594,30.2,30.3343,43606.0
2020-04-30 15:10:00,36.15,36.25,36.09,36.16,56991.0,30.3259,30.4098,30.2755,30.3343,56991.0
2020-04-30 15:20:00,36.15,36.23,36.1,36.16,63520.0,30.3259,30.393,30.2839,30.3343,63520.0
2020-04-30 15:30:00,36.16,36.24,36.12,36.16,77425.0,30.3343,30.4014,30.3007,30.3343,77425.0
2020-04-30 15:40:00,36.16,36.2,36.02,36.15,129067.0,30.3343,30.3678,30.2168,30.3259,129067.0
2020-04-30 15:50:00,36.16,36.38,36.07,36.08,382826.0,30.3343,30.5188,30.2588,30.2672,382826.0
2020-05-01 09:30:00,35.0,35.12,34.88,34.91,182259.0,29.3612,29.4618,29.2605,29.2857,182259.0
2020-05-01 09:40:00,34.91,35.18,34.77,34.96,134761.0,29.2857,29.5122,29.1682,29.3276,134761.0
2020-05-01 09:50:00,34.95,35.01,34.74,34.91,118699.0,29.3192,29.3695,29.143,29.2857,118699.0
2020-05-01 10:00:00,34.94,35.15,34.85,35.06,175807.0,29.3108,29.487,29.2353,29.4115,175807.0
2020-05-01 10:10:00,35.06,35.27,34.94,35.09,192455.0,29.4115,29.5877,29.3108,29.4367,192455.0
2020-05-01 10:20:00,35.09,35.17,35.02,35.17,86328.0,29.4367,29.5038,29.3779,29.5038,86328.0
2020-05-01 10:30:00,35.17,35.23,35.08,35.14,79997.0,29.5038,29.5541,29.4283,29.4786,79997.0
2020-05-01 10:40:00,35.13,35.22,35.13,35.17,35893.0,29.4702,29.5457,29.4702,29.5038,35893.0
2020-05-01 10:50:00,35.17,35.23,35.02,35.04,48051.0,29.5038,29.5541,29.3779,29.3947,48051.0
2020-05-01 11:00:00,35.03,35.03,34.94,35.01,39696.0,29.3863,29.3863,29.3108,29.3695,39696.0
2020-05-01 11:10:00,35.0,35.03,34.91,34.92,36187.0,29.3612,29.3863,29.2857,29.294,36187.0
2020-05-01 11:20:00,34.91,34.96,34.79,34.8,37222.0,29.2857,29.3276,29.185,29.1934,37222.0
2020-05-01 11:30:00,34.79,34.83,34.76,34.82,47401.0,29.185,29.2185,29.1598,29.2102,47401.0
2020-05-01 11:40:00,34.83,34.84,34.6,34.65,52095.0,29.2185,29.2269,29.0256,29.0675,52095.0
2020-05-01 11:50:00,34.64,34.71,34.55,34.71,46375.0,29.0592,29.1179,28.9837,29.1179,46375.0
2020-05-01 12:00:00,34.7,34.78,34.61,34.74,38127.0,29.1095,29.1766,29.034,29.143,38127.0
2020-05-01 12:10:00,34.75,34.97,34.75,34.83,122260.0,29.1514,29.336,29.1514,29.2185,122260.0
2020-05-01 12:20:00,34.84,34.91,34.78,34.82,42867.0,29.2269,29.2857,29.1766,29.2102,42867.0
2020-05-01 12:30:00,34.81,34.85,34.72,34.79,30373.0,29.2018,29.2353,29.1263,29.185,30373.0
2020-05-01 12:40:00,34.78,34.79,34.68,34.74,54868.0,29.1766,29.185,29.0927,29.143,54868.0
2020-05-01 12:50:00,34.74,34.75,34.67,34.69,34900.0,29.143,29.1514,29.0843,29.1011,34900.0
2020-05-01 13:00:00,34.67,34.82,34.67,34.75,29833.0,29.0843,29.2102,29.0843,29.1514,29833.0
2020-05-01 13:10:00,34.73,34.8,34.62,34.62,45600.0,29.1347,29.1934,29.0424,29.0424,45600.0
2020-05-01 13:20:00,34.62,34.75,34.56,34.73,68953.0,29.0424,29.1514,28.992,29.1347,68953.0
2020-05-01 13:30:00,34.72,34.78,34.62,34.64,81992.0,29.1263,29.1766,29.0424,29.0592,81992.0
2020-05-01 13:40:00,34.62,34.67,34.54,34.58,38357.0,29.0424,29.0843,28.9753,29.0088,38357.0
2020-05-01 13:50:00,34.58,34.6,34.52,34.58,43334.0,29.0088,29.0256,28.9585,29.0088,43334.0
2020-05-01 14:00:00,34.57,34.67,34.53,34.59,48720.0,29.0004,29.0843,28.9669,29.0172,48720.0
2020-05-01 14:10:00,34.59,34.64,34.55,34.64,46819.0,29.0172,29.0592,28.9837,29.0592,46819.0
2020-05-01 14:20:00,34.65,34.75,34.65,34.68,50748.0,29.0675,29.1514,29.0675,29.0927,50748.0
2020-05-01 14:30:00,34.68,34.71,34.62,34.7,47011.0,29.0927,29.1179,29.0424,29.1095,47011.0
2020-05-01 14:40:00,34.69,34.71,34.62,34.62,57620.0,29.1011,29.1179,29.0424,29.0424,57620.0
2020-05-01 14:50:00,34.62,34.62,34.53,34.53,67944.0,29.0424,29.0424,28.9669,28.9669,67944.0
2020-05-01 15:00:00,34.52,34.53,34.39,34.45,109616.0,28.9585,28.9669,28.8494,28.8998,109616.0
2020-05-01 15:10:00,34.44,34.62,34.42,34.56,158023.0,28.8914,29.0424,28.8746,28.992,158023.0
2020-05-01 15:20:00,34.56,34.65,34.55,34.56,92732.0,28.992,29.0675,28.9837,28.992,92732.0
2020-05-01 15:30:00,34.56,34.66,34.56,34.65,130152.0,28.992,29.0759,28.992,29.0675,130152.0
2020-05-01 15:40:00,34.65,34.75,34.58,34.73,154464.0,29.0675,29.1514,29.0088,29.1347,154464.0
2020-05-01 15:50:00,34.71,34.71,34.55,34.69,463353.0,29.1179,29.1179,28.9837,29.1011,463353.0
2020-05-04 09:30:00,34.0,34.16,33.39,33.42,206163.0,28.5223,28.6565,28.0105,28.0357,206163.0
2020-05-04 09:40:00,33.41,33.65,33.29,33.58,214238.0,28.0273,28.2287,27.9267,28.1699,214238.0
2020-05-04 09:50:00,33.58,33.82,33.41,33.66,181866.0,28.1699,28.3713,28.0273,28.237,181866.0
2020-05-04 10:00:00,33.68,34.0,33.64,33.82,140582.0,28.2538,28.5223,28.2203,28.3713,140582.0
2020-05-04 10:10:00,33.82,34.21,33.81,34.15,80202.0,28.3713,28.6984,28.3629,28.6481,80202.0
2020-05-04 10:20:00,34.15,34.2,33.94,34.13,111172.0,28.6481,28.69,28.4719,28.6313,111172.0
2020-05-04 10:30:00,34.13,34.13,33.95,33.99,110664.0,28.6313,28.6313,28.4803,28.5139,110664.0
2020-05-04 10:40:00,34.0,34.15,33.96,34.15,87067.0,28.5223,28.6481,28.4887,28.6481,87067.0
2020-05-04 10:50:00,34.15,34.17,33.87,33.9,70179.0,28.6481,28.6649,28.4132,28.4384,70179.0
2020-05-04 11:00:00,33.9,33.91,33.75,33.83,82335.0,28.4384,28.4468,28.3125,28.3797,82335.0
2020-05-04 11:10:00,33.84,33.89,33.74,33.84,97073.0,28.388,28.43,28.3042,28.388,97073.0
2020-05-04 11:20:00,33.83,33.85,33.59,33.62,98048.0,28.3797,28.3964,28.1783,28.2035,98048.0
2020-05-04 11:30:00,33.62,33.72,33.55,33.7,72901.0,28.2035,28.2874,28.1448,28.2706,72901.0
2020-05-04 11:40:00,33.7,33.73,33.64,33.71,43344.0,28.2706,28.2958,28.2203,28.279,43344.0
2020-05-04 11:50:00,33.7,33.74,33.58,33.58,65019.0,28.2706,28.3042,28.1699,28.1699,65019.0
2020-05-04 12:00:00,33.58,33.73,33.57,33.73,49157.0,28.1699,28.2958,28.1615,28.2958,49157.0
2020-05-04 12:10:00,33.74,33.83,33.72,33.79,43464.0,28.3042,28.3797,28.2874,28.3461,43464.0
2020-05-04 12:20:00,33.78,33.99,33.77,33.97,44460.0,28.3377,28.5139,28.3293,28.4971,44460.0
2020-05-04 12:30:00,33.97,34.06,33.94,33.94,49315.0,28.4971,28.5726,28.4719,28.4719,49315.0
2020-05-04 12:40:00,33.94,33.97,33.82,33.83,49939.0,28.4719,28.4971,28.3713,28.3797,49939.0
2020-05-04 12:50:00,33.82,33.94,33.8,33.86,43068.0,28.3713,28.4719,28.3545,28.4048,43068.0
2020-05-04 13:00:00,33.86,33.86,33.74,33.77,54459.0,28.4048,28.4048,28.3042,28.3293,54459.0
2020-05-04 13:10:00,33.77,33.77,33.55,33.61,84536.0,28.3293,28.3293,28.1448,28.1951,84536.0
2020-05-04 13:20:00,33.6,33.76,33.59,33.75,37979.0,28.1867,28.3209,28.1783,28.3125,37979.0
2020-05-04 13:30:00,33.75,33.81,33.74,33.77,49437.0,28.3125,28.3629,28.3042,28.3293,49437.0
2020-05-04 13:40:00,33.77,33.86,33.77,33.84,44614.0,28.3293,28.4048,28.3293,28.388,44614.0
2020-05-04 13:50:00,33.84,33.87,33.8,33.8,49768.0,28.388,28.4132,28.3545,28.3545,49768.0
2020-05-04 14:00:00,33.8,33.86,33.75,33.82,85024.0,28.3545,28.4048,28.3125,28.3713,85024.0
2020-05-04 14:10:00,33.82,33.91,33.82,33.9,90437.0,28.3713,28.4468,28.3713,28.4384,90437.0
2020-05-04 14:20:00,33.91,33.92,33.78,33.81,55736.0,28.4468,28.4552,28.3377,28.3629,55736.0
2020-05-04 14:30:00,33.8,33.86,33.72,33.73,65693.0,28.3545,28.4048,28.2874,28.2958,65693.0
2020-05-04 14:40:00,33.72,33.86,33.69,33.86,62378.0,28.2874,28.4048,28.2622,28.4048,62378.0
2020-05-04 14:50:00,33.87,33.96,33.84,33.93,90348.0,28.4132,28.4887,28.388,28.4635,90348.0
2020-05-04 15:00:00,33.92,33.97,33.89,33.95,79569.0,28.4552,28.4971,28.43,28.4803,79569.0
2020-05-04 15:10:00,33.95,34.03,33.93,33.99,84821.0,28.4803,28.5474,28.4635,28.5139,84821.0
2020-05-04 15:20:00,33.99,34.03,33.94,34.0,109691.0,28.5139,28.5474,28.4719,28.5223,109691.0
2020-05-04 15:30:00,34.0,34.23,34.0,34.17,149305.0,28.5223,28.7152,28.5223,28.6649,149305.0
2020-05-04 15:40:00,34.17,34.31,34.17,34.29,130733.0,28.6649,28.7823,28.6649,28.7655,130733.0
2020-05-04 15:50:00,34.29,34.29,34.09,34.18,328769.0,28.7655,28.7655,28.5978,28.6733,328769.0
2020-05-05 09:30:00,34.67,34.85,34.59,34.74,178732.0,29.0843,29.2353,29.0172,29.143,178732.0
2020-05-05 09:40:00,34.76,35.02,34.69,34.96,82039.0,29.1598,29.3779,29.1011,29.3276,82039.0
2020-05-05 09:50:00,34.97,35.15,34.94,35.09,94287.0,29.336,29.487,29.3108,29.4367,94287.0
2020-05-05 10:00:00,35.09,35.2,35.01,35.18,62372.0,29.4367,29.5289,29.3695,29.5122,62372.0
2020-05-05 10:10:00,35.19,35.19,34.85,34.91,78668.0,29.5205,29.5205,29.2353,29.2857,78668.0
2020-05-05 10:20:00,34.91,34.96,34.59,34.59,78160.0,29.2857,29.3276,29.0172,29.0172,78160.0
2020-05-05 10:30:00,34.57,34.66,34.53,34.62,94566.0,29.0004,29.0759,28.9669,29.0424,94566.0
2020-05-05 10:40:00,34.62,34.64,34.39,34.39,82945.0,29.0424,29.0592,28.8494,28.8494,82945.0
2020-05-05 10:50:00,34.41,34.62,34.4,34.53,59913.0,28.8662,29.0424,28.8578,28.9669,59913.0
2020-05-05 11:00:00,34.54,34.7,34.54,34.67,48199.0,28.9753,29.1095,28.9753,29.0843,48199.0
2020-05-05 11:10:00,34.68,34.7,34.52,34.59,51041.0,29.0927,29.1095,28.9585,29.0172,51041.0
2020-05-05 11:20:00,34.59,34.7,34.57,34.69,44213.0,29.0172,29.1095,29.0004,29.1011,44213.0
2020-05-05 11:30:00,34.7,34.9,34.69,34.83,65846.0,29.1095,29.2773,29.1011,29.2185,65846.0
2020-05-05 11:40:00,34.82,34.92,34.82,34.91,50006.0,29.2102,29.294,29.2102,29.2857,50006.0
2020-05-05 11:50:00,34.91,34.93,34.82,34.88,46998.0,29.2857,29.3024,29.2102,29.2605,46998.0
2020-05-05 12:00:00,34.88,34.89,34.79,34.82,52857.0,29.2605,29.2689,29.185,29.2102,52857.0
2020-05-05 12:10:00,34.82,34.95,34.8,34.91,36679.0,29.2102,29.3192,29.1934,29.2857,36679.0
2020-05-05 12:20:00,34.91,34.96,34.81,34.84,58009.0,29.2857,29.3276,29.2018,29.2269,58009.0
2020-05-05 12:30:00,34.84,34.93,34.76,34.77,31964.0,29.2269,29.3024,29.1598,29.1682,31964.0
2020-05-05 12:40:00,34.77,34.78,34.71,34.74,51177.0,29.1682,29.1766,29.1179,29.143,51177.0
2020-05-05 12:50:00,34.74,34.79,34.67,34.72,43667.0,29.143,29.185,29.0843,29.1263,43667.0
2020-05-05 13:00:00,34.71,34.73,34.51,34.52,89613.0,29.1179,29.1347,28.9501,28.9585,89613.0
2020-05-05 13:10:00,34.52,34.57,34.45,34.57,62231.0,28.9585,29.0004,28.8998,29.0004,62231.0
2020-05-05 13:20:00,34.56,34.6,34.49,34.58,45844.0,28.992,29.0256,28.9333,29.0088,45844.0
2020-05-05 13:30:00,34.59,34.62,34.55,34.55,45186.0,29.0172,29.0424,28.9837,28.9837,45186.0
2020-05-05 13:40:00,34.55,34.58,34.51,34.54,42942.0,28.9837,29.0088,28.9501,28.9753,42942.0
2020-05-05 13:50:00,34.54,34.63,34.52,34.56,43997.0,28.9753,29.0508,28.9585,28.992,43997.0
2020-05-05 14:00:00,34.56,34.58,34.5,34.55,58554.0,28.992,29.0088,28.9417,28.9837,58554.0
2020-05-05 14:10:00,34.55,34.62,34.53,34.59,95610.0,28.9837,29.0424,28.9669,29.0172,95610.0
2020-05-05 14:20:00,34.6,34.64,34.56,34.6,72053.0,29.0256,29.0592,28.992,29.0256,72053.0
2020-05-05 14:30:00,34.6,34.63,34.45,34.48,44011.0,29.0256,29.0508,28.8998,28.9249,44011.0
2020-05-05 14:40:00,34.47,34.55,34.46,34.55,49070.0,28.9165,28.9837,28.9082,28.9837,49070.0
2020-05-05 14:50:00,34.55,34.61,34.54,34.58,46787.0,28.9837,29.034,28.9753,29.0088,46787.0
2020-05-05 15:00:00,34.57,34.57,34.47,34.53,79012.0,29.0004,29.0004,28.9165,28.9669,79012.0
2020-05-05 15:10:00,34.53,34.57,34.3,34.34,132417.0,28.9669,29.0004,28.7739,28.8075,132417.0
2020-05-05 15:20:00,34.33,34.47,34.28,34.34,100494.0,28.7991,28.9165,28.7572,28.8075,100494.0
2020-05-05 15:30:00,34.34,34.36,34.21,34.3,141213.0,28.8075,28.8243,28.6984,28.7739,141213.0
2020-05-05 15:40:00,34.3,34.38,34.26,34.3,153263.0,28.7739,28.841,28.7404,28.7739,153263.0
2020-05-05 15:50:00,34.31,34.43,34.26,34.27,355020.0,28.7823,28.883,28.7404,28.7488,355020.0
2020-05-06 09:30:00,34.77,34.99,34.34,34.36,204848.0,29.1682,29.3528,28.8075,28.8243,204848.0
2020-05-06 09:40:00,34.36,34.46,34.14,34.14,124045.0,28.8243,28.9082,28.6397,28.6397,124045.0
2020-05-06 09:50:00,34.12,34.26,33.78,33.82,173577.0,28.6229,28.7404,28.3377,28.3713,173577.0
2020-05-06 10:00:00,33.81,33.92,33.53,33.55,124611.0,28.3629,28.4552,28.128,28.1448,124611.0
2020-05-06 10:10:00,33.53,33.7,33.41,33.66,128782.0,28.128,28.2706,28.0273,28.237,128782.0
2020-05-06 10:20:00,33.66,34.0,33.64,33.87,82215.0,28.237,28.5223,28.2203,28.4132,82215.0
2020-05-06 10:30:00,33.87,34.04,33.82,33.82,91692.0,28.4132,28.5558,28.3713,28.3713,91692.0
2020-05-06 10:40:00,33.83,34.03,33.82,33.9,60753.0,28.3797,28.5474,28.3713,28.4384,60753.0
2020-05-06 10:50:00,33.91,33.95,33.68,33.72,50458.0,28.4468,28.4803,28.2538,28.2874,50458.0
2020-05-06 11:00:00,33.72,33.76,33.48,33.5,86198.0,28.2874,28.3209,28.086,28.1028,86198.0
2020-05-06 11:10:00,33.5,33.5,33.34,33.39,79549.0,28.1028,28.1028,27.9686,28.0105,79549.0
2020-05-06 11:20:00,33.39,33.39,33.17,33.33,96943.0,28.0105,28.0105,27.826,27.9602,96943.0
2020-05-06 11:30:00,33.34,33.44,33.29,33.29,123069.0,27.9686,28.0525,27.9267,27.9267,123069.0
2020-05-06 11:40:00,33.29,33.32,33.21,33.24,94708.0,27.9267,27.9518,27.8595,27.8847,94708.0
2020-05-06 11:50:00,33.24,33.29,33.11,33.28,85825.0,27.8847,27.9267,27.7757,27.9183,85825.0
2020-05-06 12:00:00,33.27,33.32,33.16,33.17,66314.0,27.9099,27.9518,27.8176,27.826,66314.0
2020-05-06 12:10:00,33.18,33.26,33.09,33.25,128615.0,27.8344,27.9015,27.7589,27.8931,128615.0
2020-05-06 12:20:00,33.24,33.26,33.12,33.19,84275.0,27.8847,27.9015,27.784,27.8428,84275.0
2020-05-06 12:30:00,33.2,33.23,33.12,33.14,69689.0,27.8512,27.8763,27.784,27.8008,69689.0
2020-05-06 12:40:00,33.14,33.16,33.06,33.13,56868.0,27.8008,27.8176,27.7337,27.7924,56868.0
2020-05-06 12:50:00,33.13,33.19,33.06,33.06,59823.0,27.7924,27.8428,27.7337,27.7337,59823.0
2020-05-06 13:00:00,33.07,33.09,32.94,32.96,127550.0,27.7421,27.7589,27.633,27.6498,127550.0
2020-05-06 13:10:00,32.96,32.97,32.83,32.88,61980.0,27.6498,27.6582,27.5408,27.5827,61980.0
2020-05-06 13:20:00,32.89,32.93,32.78,32.91,71641.0,27.5911,27.6247,27.4988,27.6079,71641.0
2020-05-06 13:30:00,32.92,33.07,32.91,33.04,41655.0,27.6163,27.7421,27.6079,27.7169,41655.0
2020-05-06 13:40:00,33.05,33.16,33.0,33.02,60736.0,27.7253,27.8176,27.6834,27.7002,60736.0
2020-05-06 13:50:00,33.03,33.14,33.02,33.12,49747.0,27.7085,27.8008,27.7002,27.784,49747.0
2020-05-06 14:00:00,33.11,33.15,33.05,33.09,64780.0,27.7757,27.8092,27.7253,27.7589,64780.0
2020-05-06 14:10:00,33.09,33.12,33.02,33.05,75203.0,27.7589,27.784,27.7002,27.7253,75203.0
2020-05-06 14:20:00,33.05,33.08,32.95,32.95,68581.0,27.7253,27.7505,27.6414,27.6414,68581.0
2020-05-06 14:30:00,32.95,33.09,32.91,33.07,59925.0,27.6414,27.7589,27.6079,27.7421,59925.0
2020-05-06 14:40:00,33.07,33.22,33.04,33.2,57196.0,27.7421,27.8679,27.7169,27.8512,57196.0
2020-05-06 14:50:00,33.2,33.27,33.14,33.24,110440.0,27.8512,27.9099,27.8008,27.8847,110440.0
2020-05-06 15:00:00,33.25,33.37,33.24,33.28,161920.0,27.8931,27.9938,27.8847,27.9183,161920.0
2020-05-06 15:10:00,33.27,33.31,33.23,33.26,105078.0,27.9099,27.9434,27.8763,27.9015,105078.0
2020-05-06 15:20:00,33.25,33.27,33.05,33.09,135290.0,27.8931,27.9099,27.7253,27.7589,135290.0
2020-05-06 15:30:00,33.09,33.1,32.96,33.08,167938.0,27.7589,27.7673,27.6498,27.7505,167938.0
2020-05-06 15:40:00,33.09,33.16,32.85,32.86,278670.0,27.7589,27.8176,27.5575,27.5659,278670.0
2020-05-06 15:50:00,32.86,32.97,32.86,32.9,536946.0,27.5659,27.6582,27.5659,27.5995,536946.0
2020-05-07 09:30:00,33.43,34.85,33.43,34.76,519374.0,28.4187,29.6258,28.4187,29.5493,519374.0
2020-05-07 09:40:00,34.75,35.23,34.74,34.97,328327.0,29.5408,29.9488,29.5323,29.7278,328327.0
2020-05-07 09:50:00,34.99,35.26,34.77,35.25,274205.0,29.7448,29.9743,29.5578,29.9658,274205.0
2020-05-07 10:00:00,35.25,35.48,34.79,34.98,284967.0,29.9658,30.1614,29.5748,29.7363,284967.0
2020-05-07 10:10:00,35.0,35.1,34.66,35.1,141251.0,29.7533,29.8383,29.4643,29.8383,141251.0
2020-05-07 10:20:00,35.09,35.25,34.96,35.0,161407.0,29.8298,29.9658,29.7193,29.7533,161407.0
2020-05-07 10:30:00,35.0,35.12,34.95,35.07,228286.0,29.7533,29.8553,29.7108,29.8128,228286.0
2020-05-07 10:40:00,35.08,35.47,35.05,35.26,139019.0,29.8213,30.1529,29.7958,29.9743,139019.0
2020-05-07 10:50:00,35.25,35.41,35.12,35.19,171477.0,29.9658,30.1019,29.8553,29.9148,171477.0
2020-05-07 11:00:00,35.2,35.21,34.97,35.0,126625.0,29.9233,29.9318,29.7278,29.7533,126625.0
2020-05-07 11:10:00,35.01,35.15,34.97,35.12,98097.0,29.7618,29.8808,29.7278,29.8553,98097.0
2020-05-07 11:20:00,35.12,35.12,34.98,35.04,123061.0,29.8553,29.8553,29.7363,29.7873,123061.0
2020-05-07 11:30:00,35.04,35.2,34.99,35.02,99607.0,29.7873,29.9233,29.7448,29.7703,99607.0
2020-05-07 11:40:00,35.02,35.34,35.02,35.34,135801.0,29.7703,30.0424,29.7703,30.0424,135801.0
2020-05-07 11:50:00,35.34,35.45,35.3,35.44,103645.0,30.0424,30.1359,30.0083,30.1274,103645.0
2020-05-07 12:00:00,35.44,35.47,35.26,35.33,90814.0,30.1274,30.1529,29.9743,30.0339,90814.0
2020-05-07 12:10:00,35.31,35.37,35.26,35.36,172238.0,30.0168,30.0679,29.9743,30.0594,172238.0
2020-05-07 12:20:00,35.38,35.39,35.29,35.31,90262.0,30.0764,30.0849,29.9998,30.0168,90262.0
2020-05-07 12:30:00,35.31,35.37,35.07,35.08,99408.0,30.0168,30.0679,29.8128,29.8213,99408.0
2020-05-07 12:40:00,35.07,35.1,34.95,34.96,107616.0,29.8128,29.8383,29.7108,29.7193,107616.0
2020-05-07 12:50:00,34.95,35.01,34.8,34.95,99802.0,29.7108,29.7618,29.5833,29.7108,99802.0
2020-05-07 13:00:00,34.94,35.03,34.91,34.96,72756.0,29.7023,29.7788,29.6768,29.7193,72756.0
2020-05-07 13:10:00,34.95,35.03,34.87,34.87,90360.0,29.7108,29.7788,29.6428,29.6428,90360.0
2020-05-07 13:20:00,34.88,34.91,34.72,34.74,88219.0,29.6513,29.6768,29.5153,29.5323,88219.0
2020-05-07 13:30:00,34.75,34.81,34.66,34.67,82275.0,29.5408,29.5918,29.4643,29.4728,82275.0
2020-05-07 13:40:00,34.68,34.82,34.64,34.72,82930.0,29.4813,29.6003,29.4473,29.5153,82930.0
2020-05-07 13:50:00,34.72,34.75,34.54,34.58,75938.0,29.5153,29.5408,29.3623,29.3963,75938.0
2020-05-07 14:00:00,34.58,34.59,34.44,34.48,153287.0,29.3963,29.4048,29.2773,29.3113,153287.0
2020-05-07 14:10:00,34.49,34.72,34.49,34.69,118271.0,29.3198,29.5153,29.3198,29.4898,118271.0
2020-05-07 14:20:00,34.69,34.7,34.45,34.51,91227.0,29.4898,29.4983,29.2858,29.3368,91227.0
2020-05-07 14:30:00,34.52,34.56,34.38,34.45,69624.0,29.3453,29.3793,29.2263,29.2858,69624.0
2020-05-07 14:40:00,34.45,34.45,34.25,34.41,120348.0,29.2858,29.2858,29.1157,29.2518,120348.0
2020-05-07 14:50:00,34.41,34.43,34.29,34.39,94188.0,29.2518,29.2688,29.1498,29.2348,94188.0
2020-05-07 15:00:00,34.38,34.43,34.3,34.36,126247.0,29.2263,29.2688,29.1583,29.2093,126247.0
2020-05-07 15:10:00,34.37,34.37,34.13,34.31,98439.0,29.2178,29.2178,29.0137,29.1668,98439.0
2020-05-07 15:20:00,34.31,34.5,34.29,34.43,96208.0,29.1668,29.3283,29.1498,29.2688,96208.0
2020-05-07 15:30:00,34.43,34.44,34.19,34.26,166855.0,29.2688,29.2773,29.0647,29.1243,166855.0
2020-05-07 15:40:00,34.26,34.42,34.18,34.32,207168.0,29.1243,29.2603,29.0562,29.1753,207168.0
2020-05-07 15:50:00,34.33,34.5,34.33,34.42,419592.0,29.1838,29.3283,29.1838,29.2603,419592.0
2020-05-08 09:30:00,35.24,35.33,34.65,34.7,258842.0,29.9573,30.0339,29.4558,29.4983,258842.0
2020-05-08 09:40:00,34.69,34.88,34.62,34.7,167999.0,29.4898,29.6513,29.4303,29.4983,167999.0
2020-05-08 09:50:00,34.69,34.81,34.64,34.75,198846.0,29.4898,29.5918,29.4473,29.5408,198846.0
2020-05-08 10:00:00,34.76,34.85,34.7,34.74,216855.0,29.5493,29.6258,29.4983,29.5323,216855.0
2020-05-08 10:10:00,34.73,34.75,34.55,34.58,206469.0,29.5238,29.5408,29.3708,29.3963,206469.0
2020-05-08 10:20:00,34.58,34.6,33.83,33.96,635741.0,29.3963,29.4133,28.7587,28.8692,635741.0
2020-05-08 10:30:00,33.95,34.3,33.95,34.25,131435.0,28.8607,29.1583,28.8607,29.1157,131435.0
2020-05-08 10:40:00,34.24,34.4,34.11,34.4,195885.0,29.1072,29.2433,28.9967,29.2433,195885.0
2020-05-08 10:50:00,34.4,34.45,34.32,34.39,89920.0,29.2433,29.2858,29.1753,29.2348,89920.0
2020-05-08 11:00:00,34.39,34.58,34.22,34.52,93031.0,29.2348,29.3963,29.0902,29.3453,93031.0
2020-05-08 11:10:00,34.52,34.75,34.51,34.71,89047.0,29.3453,29.5408,29.3368,29.5068,89047.0
2020-05-08 11:20:00,34.71,34.91,34.71,34.84,103277.0,29.5068,29.6768,29.5068,29.6173,103277.0
2020-05-08 11:30:00,34.83,34.95,34.79,34.86,107214.0,29.6088,29.7108,29.5748,29.6343,107214.0
2020-05-08 11:40:00,34.86,34.87,34.76,34.81,68792.0,29.6343,29.6428,29.5493,29.5918,68792.0
2020-05-08 11:50:00,34.81,34.89,34.73,34.86,52210.0,29.5918,29.6598,29.5238,29.6343,52210.0
2020-05-08 12:00:00,34.86,34.9,34.79,34.81,51842.0,29.6343,29.6683,29.5748,29.5918,51842.0
2020-05-08 12:10:00,34.82,34.97,34.76,34.83,69869.0,29.6003,29.7278,29.5493,29.6088,69869.0
2020-05-08 12:20:00,34.82,34.86,34.7,34.75,46715.0,29.6003,29.6343,29.4983,29.5408,46715.0
2020-05-08 12:30:00,34.76,34.81,34.74,34.81,38448.0,29.5493,29.5918,29.5323,29.5918,38448.0
2020-05-08 12:40:00,34.81,34.81,34.75,34.76,33758.0,29.5918,29.5918,29.5408,29.5493,33758.0
2020-05-08 12:50:00,34.76,34.89,34.76,34.86,52912.0,29.5493,29.6598,29.5493,29.6343,52912.0
2020-05-08 13:00:00,34.87,34.92,34.82,34.88,114504.0,29.6428,29.6853,29.6003,29.6513,114504.0
2020-05-08 13:10:00,34.89,34.95,34.85,34.92,68993.0,29.6598,29.7108,29.6258,29.6853,68993.0
2020-05-08 13:20:00,34.93,34.99,34.86,34.92,66242.0,29.6938,29.7448,29.6343,29.6853,66242.0
2020-05-08 13:30:00,34.92,34.94,34.84,34.91,47191.0,29.6853,29.7023,29.6173,29.6768,47191.0
2020-05-08 13:40:00,34.91,34.94,34.82,34.87,64808.0,29.6768,29.7023,29.6003,29.6428,64808.0
2020-05-08 13:50:00,34.88,35.06,34.88,35.05,84230.0,29.6513,29.8043,29.6513,29.7958,84230.0
2020-05-08 14:00:00,35.05,35.08,34.99,35.04,58263.0,29.7958,29.8213,29.7448,29.7873,58263.0
2020-05-08 14:10:00,35.03,35.12,35.01,35.09,66294.0,29.7788,29.8553,29.7618,29.8298,66294.0
2020-05-08 14:20:00,35.09,35.13,34.98,35.05,64969.0,29.8298,29.8638,29.7363,29.7958,64969.0
2020-05-08 14:30:00,35.05,35.06,34.9,34.92,67767.0,29.7958,29.8043,29.6683,29.6853,67767.0
2020-05-08 14:40:00,34.93,35.01,34.89,34.97,64873.0,29.6938,29.7618,29.6598,29.7278,64873.0
2020-05-08 14:50:00,34.96,34.99,34.9,34.96,113136.0,29.7193,29.7448,29.6683,29.7193,113136.0
2020-05-08 15:00:00,34.96,35.12,34.93,35.09,81207.0,29.7193,29.8553,29.6938,29.8298,81207.0
2020-05-08 15:10:00,35.09,35.1,34.98,35.04,101277.0,29.8298,29.8383,29.7363,29.7873,101277.0
2020-05-08 15:20:00,35.04,35.09,35.0,35.09,89818.0,29.7873,29.8298,29.7533,29.8298,89818.0
2020-05-08 15:30:00,35.08,35.12,35.02,35.08,140638.0,29.8213,29.8553,29.7703,29.8213,140638.0
2020-05-08 15:40:00,35.08,35.15,35.05,35.11,224139.0,29.8213,29.8808,29.7958,29.8468,224139.0
2020-05-08 15:50:00,35.13,35.24,35.11,35.21,699365.0,29.8638,29.9573,29.8468,29.9318,699365.0
2020-05-11 09:30:00,34.55,34.74,34.0,34.12,198790.0,29.3708,29.5323,28.9032,29.0052,198790.0
2020-05-11 09:40:00,34.11,34.28,34.03,34.16,126953.0,28.9967,29.1413,28.9287,29.0392,126953.0
2020-05-11 09:50:00,34.16,34.18,33.96,34.03,132094.0,29.0392,29.0562,28.8692,28.9287,132094.0
2020-05-11 10:00:00,34.03,34.04,33.82,33.87,170476.0,28.9287,28.9372,28.7502,28.7927,170476.0
2020-05-11 10:10:00,33.88,33.93,33.65,33.74,144037.0,28.8012,28.8437,28.6057,28.6822,144037.0
2020-05-11 10:20:00,33.74,33.97,33.73,33.9,71105.0,28.6822,28.8777,28.6737,28.8182,71105.0
2020-05-11 10:30:00,33.89,34.11,33.83,33.99,135346.0,28.8097,28.9967,28.7587,28.8947,135346.0
2020-05-11 10:40:00,33.99,34.07,33.85,33.93,97918.0,28.8947,28.9627,28.7757,28.8437,97918.0
2020-05-11 10:50:00,33.94,33.99,33.86,33.98,70663.0,28.8522,28.8947,28.7842,28.8862,70663.0
2020-05-11 11:00:00,33.98,34.1,33.91,34.09,126777.0,28.8862,28.9882,28.8267,28.9797,126777.0
2020-05-11 11:10:00,34.08,34.11,34.0,34.1,49555.0,28.9712,28.9967,28.9032,28.9882,49555.0
2020-05-11 11:20:00,34.11,34.11,33.82,34.04,86065.0,28.9967,28.9967,28.7502,28.9372,86065.0
2020-05-11 11:30:00,34.04,34.21,34.04,34.18,37902.0,28.9372,29.0817,28.9372,29.0562,37902.0
2020-05-11 11:40:00,34.16,34.22,34.1,34.2,55167.0,29.0392,29.0902,28.9882,29.0732,55167.0
2020-05-11 11:50:00,34.21,34.34,34.15,34.25,62020.0,29.0817,29.1923,29.0307,29.1157,62020.0
2020-05-11 12:00:00,34.24,34.26,34.12,34.18,47237.0,29.1072,29.1243,29.0052,29.0562,47237.0
2020-05-11 12:10:00,34.18,34.27,34.16,34.25,71763.0,29.0562,29.1328,29.0392,29.1157,71763.0
2020-05-11 12:20:00,34.25,34.36,34.25,34.36,84391.0,29.1157,29.2093,29.1157,29.2093,84391.0
2020-05-11 12:30:00,34.37,34.5,34.33,34.48,83575.0,29.2178,29.3283,29.1838,29.3113,83575.0
2020-05-11 12:40:00,34.48,34.52,34.34,34.36,140635.0,29.3113,29.3453,29.1923,29.2093,140635.0
2020-05-11 12:50:00,34.36,34.45,34.34,34.41,37805.0,29.2093,29.2858,29.1923,29.2518,37805.0
2020-05-11 13:00:00,34.41,34.52,34.36,34.52,88329.0,29.2518,29.3453,29.2093,29.3453,88329.0
2020-05-11 13:10:00,34.52,34.52,34.38,34.43,54213.0,29.3453,29.3453,29.2263,29.2688,54213.0
2020-05-11 13:20:00,34.43,34.47,34.36,34.44,49683.0,29.2688,29.3028,29.2093,29.2773,49683.0
2020-05-11 13:30:00,34.45,34.56,34.38,34.51,64930.0,29.2858,29.3793,29.2263,29.3368,64930.0
2020-05-11 13:40:00,34.51,34.53,34.37,34.43,75642.0,29.3368,29.3538,29.2178,29.2688,75642.0
2020-05-11 13:50:00,34.44,34.48,34.3,34.3,52751.0,29.2773,29.3113,29.1583,29.1583,52751.0
2020-05-11 14:00:00,34.31,34.36,34.17,34.22,71015.0,29.1668,29.2093,29.0477,29.0902,71015.0
2020-05-11 14:10:00,34.21,34.21,34.04,34.16,54094.0,29.0817,29.0817,28.9372,29.0392,54094.0
2020-05-11 14:20:00,34.16,34.24,34.14,34.19,85811.0,29.0392,29.1072,29.0222,29.0647,85811.0
2020-05-11 14:30:00,34.19,34.37,34.18,34.36,70236.0,29.0647,29.2178,29.0562,29.2093,70236.0
2020-05-11 14:40:00,34.36,34.36,34.29,34.3,63218.0,29.2093,29.2093,29.1498,29.1583,63218.0
2020-05-11 14:50:00,34.29,34.32,34.18,34.22,79470.0,29.1498,29.1753,29.0562,29.0902,79470.0
2020-05-11 15:00:00,34.21,34.27,34.16,34.16,150265.0,29.0817,29.1328,29.0392,29.0392,150265.0
2020-05-11 15:10:00,34.16,34.18,34.1,34.14,131406.0,29.0392,29.0562,28.9882,29.0222,131406.0
2020-05-11 15:20:00,34.13,34.16,34.03,34.1,106866.0,29.0137,29.0392,28.9287,28.9882,106866.0
2020-05-11 15:30:00,34.1,34.13,34.01,34.06,149877.0,28.9882,29.0137,28.9117,28.9542,149877.0
2020-05-11 15:40:00,34.06,34.11,33.98,34.09,178120.0,28.9542,28.9967,28.8862,28.9797,178120.0
2020-05-11 15:50:00,34.09,34.09,33.97,33.97,351635.0,28.9797,28.9797,28.8777,28.8777,351635.0
2020-05-12 09:30:00,34.33,34.7,34.26,34.59,270284.0,29.1838,29.4983,29.1243,29.4048,270284.0
2020-05-12 09:40:00,34.61,34.63,33.85,33.85,148722.0,29.4218,29.4388,28.7757,28.7757,148722.0
2020-05-12 09:50:00,33.86,34.13,33.86,34.1,131697.0,28.7842,29.0137,28.7842,28.9882,131697.0
2020-05-12 10:00:00,34.1,34.24,33.93,34.08,223479.0,28.9882,29.1072,28.8437,28.9712,223479.0
2020-05-12 10:10:00,34.09,34.32,34.03,34.28,93135.0,28.9797,29.1753,28.9287,29.1413,93135.0
2020-05-12 10:20:00,34.27,34.3,34.03,34.05,100890.0,29.1328,29.1583,28.9287,28.9457,100890.0
2020-05-12 10:30:00,34.04,34.12,33.95,34.04,152701.0,28.9372,29.0052,28.8607,28.9372,152701.0
2020-05-12 10:40:00,34.05,34.07,33.82,33.85,129022.0,28.9457,28.9627,28.7502,28.7757,129022.0
2020-05-12 10:50:00,33.84,33.95,33.76,33.86,109910.0,28.7672,28.8607,28.6992,28.7842,109910.0
2020-05-12 11:00:00,33.86,33.89,33.71,33.88,95706.0,28.7842,28.8097,28.6567,28.8012,95706.0
2020-05-12 11:10:00,33.89,33.89,33.72,33.76,84976.0,28.8097,28.8097,28.6652,28.6992,84976.0
2020-05-12 11:20:00,33.77,33.86,33.75,33.8,76926.0,28.7077,28.7842,28.6907,28.7332,76926.0
2020-05-12 11:30:00,33.82,33.91,33.74,33.75,65099.0,28.7502,28.8267,28.6822,28.6907,65099.0
2020-05-12 11:40:00,33.77,33.79,33.62,33.65,52574.0,28.7077,28.7247,28.5802,28.6057,52574.0
2020-05-12 11:50:00,33.66,33.75,33.62,33.71,39558.0,28.6142,28.6907,28.5802,28.6567,39558.0
2020-05-12 12:00:00,33.72,33.84,33.67,33.8,57214.0,28.6652,28.7672,28.6227,28.7332,57214.0
2020-05-12 12:10:00,33.8,33.82,33.74,33.82,40692.0,28.7332,28.7502,28.6822,28.7502,40692.0
2020-05-12 12:20:00,33.82,33.97,33.81,33.93,60238.0,28.7502,28.8777,28.7417,28.8437,60238.0
2020-05-12 12:30:00,33.93,34.04,33.9,34.02,43998.0,28.8437,28.9372,28.8182,28.9202,43998.0
2020-05-12 12:40:00,34.02,34.02,33.88,33.89,59208.0,28.9202,28.9202,28.8012,28.8097,59208.0
2020-05-12 12:50:00,33.88,33.88,33.76,33.79,39826.0,28.8012,28.8012,28.6992,28.7247,39826.0
2020-05-12 13:00:00,33.78,33.79,33.62,33.65,60671.0,28.7162,28.7247,28.5802,28.6057,60671.0
2020-05-12 13:10:00,33.65,33.65,33.4,33.41,83248.0,28.6057,28.6057,28.3932,28.4017,83248.0
2020-05-12 13:20:00,33.4,33.42,33.27,33.29,84839.0,28.3932,28.4102,28.2827,28.2997,84839.0
2020-05-12 13:30:00,33.29,33.3,33.15,33.16,234605.0,28.2997,28.3082,28.1806,28.1891,234605.0
2020-05-12 13:40:00,33.15,33.16,33.05,33.12,147648.0,28.1806,28.1891,28.0956,28.1551,147648.0
2020-05-12 13:50:00,33.11,33.16,33.09,33.14,130233.0,28.1466,28.1891,28.1296,28.1721,130233.0
2020-05-12 14:00:00,33.14,33.16,33.04,33.04,138780.0,28.1721,28.1891,28.0871,28.0871,138780.0
2020-05-12 14:10:00,33.04,33.04,32.93,32.99,100933.0,28.0871,28.0871,27.9936,28.0446,100933.0
2020-05-12 14:20:00,33.0,33.06,32.96,32.99,82843.0,28.0531,28.1041,28.0191,28.0446,82843.0
2020-05-12 14:30:00,32.98,33.05,32.94,33.02,84891.0,28.0361,28.0956,28.0021,28.0701,84891.0
2020-05-12 14:40:00,33.02,33.05,32.91,33.03,112617.0,28.0701,28.0956,27.9766,28.0786,112617.0
2020-05-12 14:50:00,33.04,33.16,33.0,33.11,101123.0,28.0871,28.1891,28.0531,28.1466,101123.0
2020-05-12 15:00:00,33.1,33.19,33.04,33.16,134943.0,28.1381,28.2146,28.0871,28.1891,134943.0
2020-05-12 15:10:00,33.15,33.16,32.98,33.03,115599.0,28.1806,28.1891,28.0361,28.0786,115599.0
2020-05-12 15:20:00,33.03,33.12,32.95,32.95,135864.0,28.0786,28.1551,28.0106,28.0106,135864.0
2020-05-12 15:30:00,32.96,32.98,32.77,32.77,234831.0,28.0191,28.0361,27.8576,27.8576,234831.0
2020-05-12 15:40:00,32.77,32.77,32.6,32.61,292284.0,27.8576,27.8576,27.7131,27.7216,292284.0
2020-05-12 15:50:00,32.6,32.61,32.31,32.38,1178480.0,27.7131,27.7216,27.4666,27.5261,1178480.0
2020-05-13 09:30:00,32.0,32.1,31.46,31.66,297916.0,27.203,27.288,26.744,26.914,297916.0
2020-05-13 09:40:00,31.68,31.87,31.58,31.78,101023.0,26.931,27.0925,26.846,27.016,101023.0
2020-05-13 09:50:00,31.76,31.79,31.48,31.64,139645.0,26.999,27.0245,26.761,26.897,139645.0
2020-05-13 10:00:00,31.66,31.86,31.65,31.79,111521.0,26.914,27.084,26.9055,27.0245,111521.0
2020-05-13 10:10:00,31.78,32.01,31.76,31.93,106860.0,27.016,27.2115,26.999,27.1435,106860.0
2020-05-13 10:20:00,31.89,31.95,31.72,31.94,137614.0,27.1095,27.1605,26.965,27.152,137614.0
2020-05-13 10:30:00,31.95,32.14,31.79,31.82,84842.0,27.1605,27.322,27.0245,27.05,84842.0
2020-05-13 10:40:00,31.84,31.87,31.57,31.59,67947.0,27.067,27.0925,26.8375,26.8545,67947.0
2020-05-13 10:50:00,31.59,31.71,31.53,31.55,65986.0,26.8545,26.9565,26.8035,26.8205,65986.0
2020-05-13 11:00:00,31.56,31.64,31.5,31.54,66047.0,26.829,26.897,26.778,26.812,66047.0
2020-05-13 11:10:00,31.55,31.63,31.32,31.34,172365.0,26.8205,26.8885,26.625,26.642,172365.0
2020-05-13 11:20:00,31.33,31.38,31.22,31.26,150174.0,26.6335,26.676,26.54,26.574,150174.0
2020-05-13 11:30:00,31.27,31.29,31.07,31.12,142188.0,26.5825,26.5995,26.4124,26.455,142188.0
2020-05-13 11:40:00,31.13,31.15,31.04,31.07,77536.0,26.4635,26.4805,26.3869,26.4124,77536.0
2020-05-13 11:50:00,31.07,31.13,30.91,31.11,122539.0,26.4124,26.4635,26.2764,26.4465,122539.0
2020-05-13 12:00:00,31.13,31.21,30.95,31.04,88187.0,26.4635,26.5315,26.3104,26.3869,88187.0
2020-05-13 12:10:00,31.04,31.12,30.91,30.93,114039.0,26.3869,26.455,26.2764,26.2934,114039.0
2020-05-13 12:20:00,30.93,31.15,30.93,31.13,76823.0,26.2934,26.4805,26.2934,26.4635,76823.0
2020-05-13 12:30:00,31.15,31.24,31.09,31.14,68497.0,26.4805,26.557,26.4294,26.472,68497.0
2020-05-13 12:40:00,31.13,31.13,30.93,31.07,87465.0,26.4635,26.4635,26.2934,26.4124,87465.0
2020-05-13 12:50:00,31.07,31.1,31.01,31.1,103600.0,26.4124,26.438,26.3614,26.438,103600.0
2020-05-13 13:00:00,31.09,31.12,30.98,31.09,83253.0,26.4294,26.455,26.3359,26.4294,83253.0
2020-05-13 13:10:00,31.09,31.26,31.08,31.25,102183.0,26.4294,26.574,26.4209,26.5655,102183.0
2020-05-13 13:20:00,31.25,31.25,31.11,31.16,76483.0,26.5655,26.5655,26.4465,26.489,76483.0
2020-05-13 13:30:00,31.16,31.2,31.04,31.12,66679.0,26.489,26.523,26.3869,26.455,66679.0
2020-05-13 13:40:00,31.13,31.14,30.99,31.03,67088.0,26.4635,26.472,26.3444,26.3784,67088.0
2020-05-13 13:50:00,31.04,31.04,30.92,30.93,53057.0,26.3869,26.3869,26.2849,26.2934,53057.0
2020-05-13 14:00:00,30.92,30.98,30.81,30.9,78674.0,26.2849,26.3359,26.1914,26.2679,78674.0
2020-05-13 14:10:00,30.9,31.05,30.87,30.98,80646.0,26.2679,26.3954,26.2424,26.3359,80646.0
2020-05-13 14:20:00,30.97,31.07,30.9,30.92,70912.0,26.3274,26.4124,26.2679,26.2849,70912.0
2020-05-13 14:30:00,30.92,31.01,30.88,30.93,103247.0,26.2849,26.3614,26.2509,26.2934,103247.0
2020-05-13 14:40:00,30.92,30.93,30.81,30.89,77936.0,26.2849,26.2934,26.1914,26.2594,77936.0
2020-05-13 14:50:00,30.89,30.95,30.82,30.83,100197.0,26.2594,26.3104,26.1999,26.2084,100197.0
2020-05-13 15:00:00,30.83,31.0,30.78,30.8,125554.0,26.2084,26.3529,26.1659,26.1829,125554.0
2020-05-13 15:10:00,30.8,30.87,30.78,30.8,91308.0,26.1829,26.2424,26.1659,26.1829,91308.0
2020-05-13 15:20:00,30.8,30.81,30.62,30.68,159712.0,26.1829,26.1914,26.0299,26.0809,159712.0
2020-05-13 15:30:00,30.67,30.76,30.6,30.66,268530.0,26.0724,26.1489,26.0129,26.0639,268530.0
2020-05-13 15:40:00,30.67,30.77,30.58,30.71,310073.0,26.0724,26.1574,25.9959,26.1064,310073.0
2020-05-13 15:50:00,30.7,30.83,30.63,30.78,791470.0,26.0979,26.2084,26.0384,26.1659,791470.0
2020-05-14 09:30:00,30.06,30.15,29.67,29.72,218266.0,25.5539,25.6304,25.2223,25.2648,218266.0
2020-05-14 09:40:00,29.72,29.72,29.46,29.47,140035.0,25.2648,25.2648,25.0438,25.0523,140035.0
2020-05-14 09:50:00,29.48,29.54,29.24,29.31,85953.0,25.0608,25.1118,24.8568,24.9163,85953.0
2020-05-14 10:00:00,29.33,29.52,29.18,29.51,112095.0,24.9333,25.0948,24.8058,25.0863,112095.0
2020-05-14 10:10:00,29.5,29.75,29.46,29.68,142990.0,25.0778,25.2903,25.0438,25.2308,142990.0
2020-05-14 10:20:00,29.68,29.96,29.61,29.91,124068.0,25.2308,25.4688,25.1713,25.4263,124068.0
2020-05-14 10:30:00,29.91,30.65,29.9,30.58,138491.0,25.4263,26.0554,25.4178,25.9959,138491.0
2020-05-14 10:40:00,30.58,30.76,30.35,30.75,119459.0,25.9959,26.1489,25.8004,26.1404,119459.0
2020-05-14 10:50:00,30.73,31.07,30.69,30.85,154336.0,26.1234,26.4124,26.0894,26.2254,154336.0
2020-05-14 11:00:00,30.85,31.28,30.84,31.16,168956.0,26.2254,26.591,26.2169,26.489,168956.0
2020-05-14 11:10:00,31.18,31.24,30.99,31.1,91228.0,26.506,26.557,26.3444,26.438,91228.0
2020-05-14 11:20:00,31.08,31.11,30.67,30.71,102193.0,26.4209,26.4465,26.0724,26.1064,102193.0
2020-05-14 11:30:00,30.71,30.81,30.29,30.34,110825.0,26.1064,26.1914,25.7494,25.7919,110825.0
2020-05-14 11:40:00,30.34,30.58,30.25,30.51,145663.0,25.7919,25.9959,25.7154,25.9364,145663.0
2020-05-14 11:50:00,30.51,30.85,30.51,30.64,139196.0,25.9364,26.2254,25.9364,26.0469,139196.0
2020-05-14 12:00:00,30.64,30.74,30.57,30.61,92872.0,26.0469,26.1319,25.9874,26.0214,92872.0
2020-05-14 12:10:00,30.61,30.83,30.6,30.7,62606.0,26.0214,26.2084,26.0129,26.0979,62606.0
2020-05-14 12:20:00,30.7,30.87,30.69,30.75,75886.0,26.0979,26.2424,26.0894,26.1404,75886.0
2020-05-14 12:30:00,30.77,31.01,30.77,30.93,61326.0,26.1574,26.3614,26.1574,26.2934,61326.0
2020-05-14 12:40:00,30.92,30.94,30.82,30.84,46708.0,26.2849,26.3019,26.1999,26.2169,46708.0
2020-05-14 12:50:00,30.83,31.24,30.83,31.2,100580.0,26.2084,26.557,26.2084,26.523,100580.0
2020-05-14 13:00:00,31.21,31.29,31.1,31.17,90532.0,26.5315,26.5995,26.438,26.4975,90532.0
2020-05-14 13:10:00,31.19,31.44,31.18,31.44,86305.0,26.5145,26.727,26.506,26.727,86305.0
2020-05-14 13:20:00,31.44,31.72,31.43,31.67,116035.0,26.727,26.965,26.7185,26.9225,116035.0
2020-05-14 13:30:00,31.67,31.71,31.45,31.49,73796.0,26.9225,26.9565,26.7355,26.7695,73796.0
2020-05-14 13:40:00,31.49,31.52,31.38,31.48,66769.0,26.7695,26.795,26.676,26.761,66769.0
2020-05-14 13:50:00,31.49,31.49,31.22,31.25,65104.0,26.7695,26.7695,26.54,26.5655,65104.0
2020-05-14 14:00:00,31.26,31.4,31.21,31.39,104919.0,26.574,26.693,26.5315,26.6845,104919.0
2020-05-14 14:10:00,31.39,31.47,31.33,31.4,76260.0,26.6845,26.7525,26.6335,26.693,76260.0
2020-05-14 14:20:00,31.39,31.52,31.39,31.42,67129.0,26.6845,26.795,26.6845,26.71,67129.0
2020-05-14 14:30:00,31.42,31.5,31.24,31.25,82599.0,26.71,26.778,26.557,26.5655,82599.0
2020-05-14 14:40:00,31.25,31.33,31.16,31.22,78430.0,26.5655,26.6335,26.489,26.54,78430.0
2020-05-14 14:50:00,31.21,31.43,31.18,31.37,54559.0,26.5315,26.7185,26.506,26.6675,54559.0
2020-05-14 15:00:00,31.36,31.56,31.32,31.53,78315.0,26.659,26.829,26.625,26.8035,78315.0
2020-05-14 15:10:00,31.53,31.57,31.43,31.49,64714.0,26.8035,26.8375,26.7185,26.7695,64714.0
2020-05-14 15:20:00,31.49,31.72,31.48,31.64,114462.0,26.7695,26.965,26.761,26.897,114462.0
2020-05-14 15:30:00,31.64,31.71,31.5,31.55,97224.0,26.897,26.9565,26.778,26.8205,97224.0
2020-05-14 15:40:00,31.55,31.8,31.52,31.77,197550.0,26.8205,27.033,26.795,27.0075,197550.0
2020-05-14 15:50:00,31.78,31.86,31.68,31.83,373659.0,27.016,27.084,26.931,27.0585,373659.0
2020-05-15 09:30:00,31.41,31.67,31.18,31.59,223917.0,26.7015,26.9225,26.506,26.8545,223917.0
2020-05-15 09:40:00,31.61,31.92,31.56,31.75,123337.0,26.8715,27.135,26.829,26.9905,123337.0
2020-05-15 09:50:00,31.77,31.98,31.62,31.64,92446.0,27.0075,27.186,26.88,26.897,92446.0
2020-05-15 10:00:00,31.65,31.75,31.49,31.72,171208.0,26.9055,26.9905,26.7695,26.965,171208.0
2020-05-15 10:10:00,31.72,32.04,31.71,31.91,103594.0,26.965,27.237,26.9565,27.1265,103594.0
2020-05-15 10:20:00,31.91,32.12,31.89,32.07,150056.0,27.1265,27.305,27.1095,27.2625,150056.0
2020-05-15 10:30:00,32.06,32.11,31.81,32.08,113496.0,27.254,27.2965,27.0415,27.271,113496.0
2020-05-15 10:40:00,32.07,32.07,31.94,31.97,59189.0,27.2625,27.2625,27.152,27.1775,59189.0
2020-05-15 10:50:00,31.98,31.98,31.63,31.8,94838.0,27.186,27.186,26.8885,27.033,94838.0
2020-05-15 11:00:00,31.79,31.79,31.47,31.53,129554.0,27.0245,27.0245,26.7525,26.8035,129554.0
2020-05-15 11:10:00,31.52,31.55,31.41,31.52,102049.0,26.795,26.8205,26.7015,26.795,102049.0
2020-05-15 11:20:00,31.51,31.61,31.48,31.5,108422.0,26.7865,26.8715,26.761,26.778,108422.0
2020-05-15 11:30:00,31.5,31.55,31.36,31.38,140641.0,26.778,26.8205,26.659,26.676,140641.0
2020-05-15 11:40:00,31.39,31.47,31.3,31.34,101930.0,26.6845,26.7525,26.608,26.642,101930.0
2020-05-15 11:50:00,31.34,31.53,31.33,31.42,85162.0,26.642,26.8035,26.6335,26.71,85162.0
2020-05-15 12:00:00,31.42,31.63,31.38,31.62,67003.0,26.71,26.8885,26.676,26.88,67003.0
2020-05-15 12:10:00,31.62,31.64,31.45,31.52,54033.0,26.88,26.897,26.7355,26.795,54033.0
2020-05-15 12:20:00,31.53,31.66,31.51,31.55,61866.0,26.8035,26.914,26.7865,26.8205,61866.0
2020-05-15 12:30:00,31.55,31.6,31.52,31.56,88553.0,26.8205,26.863,26.795,26.829,88553.0
2020-05-15 12:40:00,31.55,31.66,31.43,31.47,100115.0,26.8205,26.914,26.7185,26.7525,100115.0
2020-05-15 12:50:00,31.48,31.51,31.39,31.47,44508.0,26.761,26.7865,26.6845,26.7525,44508.0
2020-05-15 13:00:00,31.47,31.57,31.4,31.42,44829.0,26.7525,26.8375,26.693,26.71,44829.0
2020-05-15 13:10:00,31.43,31.54,31.39,31.44,59810.0,26.7185,26.812,26.6845,26.727,59810.0
2020-05-15 13:20:00,31.45,31.62,31.42,31.59,43073.0,26.7355,26.88,26.71,26.8545,43073.0
2020-05-15 13:30:00,31.59,31.72,31.52,31.69,80133.0,26.8545,26.965,26.795,26.9395,80133.0
2020-05-15 13:40:00,31.7,31.71,31.56,31.57,65327.0,26.948,26.9565,26.829,26.8375,65327.0
2020-05-15 13:50:00,31.57,31.69,31.54,31.63,45780.0,26.8375,26.9395,26.812,26.8885,45780.0
2020-05-15 14:00:00,31.63,31.72,31.61,31.68,132135.0,26.8885,26.965,26.8715,26.931,132135.0
2020-05-15 14:10:00,31.69,31.78,31.6,31.68,67203.0,26.9395,27.016,26.863,26.931,67203.0
2020-05-15 14:20:00,31.68,31.77,31.66,31.74,65126.0,26.931,27.0075,26.914,26.982,65126.0
2020-05-15 14:30:00,31.76,31.8,31.61,31.68,68230.0,26.999,27.033,26.8715,26.931,68230.0
2020-05-15 14:40:00,31.69,31.75,31.66,31.71,62858.0,26.9395,26.9905,26.914,26.9565,62858.0
2020-05-15 14:50:00,31.71,31.79,31.55,31.57,83770.0,26.9565,27.0245,26.8205,26.8375,83770.0
2020-05-15 15:00:00,31.57,31.69,31.53,31.57,94530.0,26.8375,26.9395,26.8035,26.8375,94530.0
2020-05-15 15:10:00,31.57,31.61,31.48,31.57,108468.0,26.8375,26.8715,26.761,26.8375,108468.0
2020-05-15 15:20:00,31.58,31.68,31.57,31.6,89063.0,26.846,26.931,26.8375,26.863,89063.0
2020-05-15 15:30:00,31.6,31.65,31.48,31.54,194133.0,26.863,26.9055,26.761,26.812,194133.0
2020-05-15 15:40:00,31.54,31.69,31.5,31.68,155192.0,26.812,26.9395,26.778,26.931,155192.0
2020-05-15 15:50:00,31.67,31.76,31.6,31.73,460790.0,26.9225,26.999,26.863,26.9735,460790.0
2020-05-18 09:30:00,33.3,33.61,33.19,33.48,412411.0,28.3082,28.5717,28.2146,28.4612,412411.0
2020-05-18 09:40:00,33.49,33.64,33.27,33.58,114641.0,28.4697,28.5972,28.2827,28.5462,114641.0
2020-05-18 09:50:00,33.58,33.61,33.23,33.31,114596.0,28.5462,28.5717,28.2487,28.3167,114596.0
2020-05-18 10:00:00,33.31,33.46,32.99,33.01,91855.0,28.3167,28.4442,28.0446,28.0616,91855.0
2020-05-18 10:10:00,33.03,33.05,32.75,32.93,133492.0,28.0786,28.0956,27.8406,27.9936,133492.0
2020-05-18 10:20:00,32.92,33.03,32.78,32.8,115199.0,27.9851,28.0786,27.8661,27.8831,115199.0
2020-05-18 10:30:00,32.8,33.02,32.77,32.99,69213.0,27.8831,28.0701,27.8576,28.0446,69213.0
2020-05-18 10:40:00,33.01,33.21,32.95,33.16,113102.0,28.0616,28.2317,28.0106,28.1891,113102.0
2020-05-18 10:50:00,33.15,33.24,33.05,33.05,83535.0,28.1806,28.2572,28.0956,28.0956,83535.0
2020-05-18 11:00:00,33.05,33.16,33.02,33.14,109728.0,28.0956,28.1891,28.0701,28.1721,109728.0
2020-05-18 11:10:00,33.13,33.26,33.04,33.22,141585.0,28.1636,28.2742,28.0871,28.2402,141585.0
2020-05-18 11:20:00,33.23,33.27,33.14,33.24,81394.0,28.2487,28.2827,28.1721,28.2572,81394.0
2020-05-18 11:30:00,33.24,33.25,33.11,33.16,111899.0,28.2572,28.2657,28.1466,28.1891,111899.0
2020-05-18 11:40:00,33.16,33.31,33.08,33.09,103871.0,28.1891,28.3167,28.1211,28.1296,103871.0
2020-05-18 11:50:00,33.08,33.26,33.08,33.24,86864.0,28.1211,28.2742,28.1211,28.2572,86864.0
2020-05-18 12:00:00,33.23,33.38,33.19,33.33,62205.0,28.2487,28.3762,28.2146,28.3337,62205.0
2020-05-18 12:10:00,33.33,33.37,33.21,33.23,56482.0,28.3337,28.3677,28.2317,28.2487,56482.0
2020-05-18 12:20:00,33.21,33.3,33.21,33.28,74636.0,28.2317,28.3082,28.2317,28.2912,74636.0
2020-05-18 12:30:00,33.26,33.32,33.22,33.29,79801.0,28.2742,28.3252,28.2402,28.2997,79801.0
2020-05-18 12:40:00,33.29,33.34,33.2,33.26,54962.0,28.2997,28.3422,28.2231,28.2742,54962.0
2020-05-18 12:50:00,33.26,33.4,33.26,33.38,58621.0,28.2742,28.3932,28.2742,28.3762,58621.0
2020-05-18 13:00:00,33.38,33.46,33.38,33.43,59710.0,28.3762,28.4442,28.3762,28.4187,59710.0
2020-05-18 13:10:00,33.43,33.49,33.4,33.48,77336.0,28.4187,28.4697,28.3932,28.4612,77336.0
2020-05-18 13:20:00,33.48,33.5,33.4,33.46,62311.0,28.4612,28.4782,28.3932,28.4442,62311.0
2020-05-18 13:30:00,33.47,33.5,33.38,33.49,88372.0,28.4527,28.4782,28.3762,28.4697,88372.0
2020-05-18 13:40:00,33.49,33.55,33.46,33.48,77450.0,28.4697,28.5207,28.4442,28.4612,77450.0
2020-05-18 13:50:00,33.48,33.53,33.41,33.44,73464.0,28.4612,28.5037,28.4017,28.4272,73464.0
2020-05-18 14:00:00,33.44,33.45,33.29,33.31,90427.0,28.4272,28.4357,28.2997,28.3167,90427.0
2020-05-18 14:10:00,33.31,33.43,33.26,33.34,360477.0,28.3167,28.4187,28.2742,28.3422,360477.0
2020-05-18 14:20:00,33.35,33.48,33.3,33.44,100697.0,28.3507,28.4612,28.3082,28.4272,100697.0
2020-05-18 14:30:00,33.43,33.66,33.43,33.65,91363.0,28.4187,28.6142,28.4187,28.6057,91363.0
2020-05-18 14:40:00,33.65,33.67,33.54,33.55,71733.0,28.6057,28.6227,28.5122,28.5207,71733.0
2020-05-18 14:50:00,33.53,33.66,33.51,33.63,98740.0,28.5037,28.6142,28.4867,28.5887,98740.0
2020-05-18 15:00:00,33.62,33.66,33.54,33.64,86358.0,28.5802,28.6142,28.5122,28.5972,86358.0
2020-05-18 15:10:00,33.64,33.7,33.56,33.68,134891.0,28.5972,28.6482,28.5292,28.6312,134891.0
2020-05-18 15:20:00,33.68,33.68,33.55,33.58,106984.0,28.6312,28.6312,28.5207,28.5462,106984.0
2020-05-18 15:30:00,33.57,33.67,33.55,33.62,205287.0,28.5377,28.6227,28.5207,28.5802,205287.0
2020-05-18 15:40:00,33.62,33.62,33.47,33.55,349326.0,28.5802,28.5802,28.4527,28.5207,349326.0
2020-05-18 15:50:00,33.55,33.69,33.34,33.41,714136.0,28.5207,28.6397,28.3422,28.4017,714136.0
2020-05-19 09:30:00,33.21,33.21,32.6,32.69,261478.0,28.2317,28.2317,27.7131,27.7896,261478.0
2020-05-19 09:40:00,32.68,32.75,32.42,32.42,124245.0,27.7811,27.8406,27.5601,27.5601,124245.0
2020-05-19 09:50:00,32.41,32.73,32.37,32.72,91170.0,27.5516,27.8236,27.5176,27.8151,91170.0
2020-05-19 10:00:00,32.71,33.07,32.56,33.06,149888.0,27.8066,28.1126,27.6791,28.1041,149888.0
2020-05-19 10:10:00,33.06,33.11,32.81,32.85,65913.0,28.1041,28.1466,27.8916,27.9256,65913.0
2020-05-19 10:20:00,32.82,32.98,32.81,32.87,98734.0,27.9001,28.0361,27.8916,27.9426,98734.0
2020-05-19 10:30:00,32.88,32.99,32.81,32.86,69295.0,27.9511,28.0446,27.8916,27.9341,69295.0
2020-05-19 10:40:00,32.85,32.85,32.63,32.8,116674.0,27.9256,27.9256,27.7386,27.8831,116674.0
2020-05-19 10:50:00,32.81,33.01,32.81,32.99,80261.0,27.8916,28.0616,27.8916,28.0446,80261.0
2020-05-19 11:00:00,32.99,33.17,32.94,33.09,84313.0,28.0446,28.1976,28.0021,28.1296,84313.0
2020-05-19 11:10:00,33.08,33.15,32.95,33.15,53264.0,28.1211,28.1806,28.0106,28.1806,53264.0
2020-05-19 11:20:00,33.16,33.31,33.13,33.27,78025.0,28.1891,28.3167,28.1636,28.2827,78025.0
2020-05-19 11:30:00,33.26,33.37,33.2,33.25,70476.0,28.2742,28.3677,28.2231,28.2657,70476.0
2020-05-19 11:40:00,33.23,33.29,33.05,33.07,70066.0,28.2487,28.2997,28.0956,28.1126,70066.0
2020-05-19 11:50:00,33.07,33.1,32.99,33.02,72326.0,28.1126,28.1381,28.0446,28.0701,72326.0
2020-05-19 12:00:00,33.03,33.1,33.0,33.08,43697.0,28.0786,28.1381,28.0531,28.1211,43697.0
2020-05-19 12:10:00,33.08,33.18,33.06,33.09,52430.0,28.1211,28.2061,28.1041,28.1296,52430.0
2020-05-19 12:20:00,33.09,33.19,33.03,33.03,39730.0,28.1296,28.2146,28.0786,28.0786,39730.0
2020-05-19 12:30:00,33.04,33.06,32.96,32.96,56118.0,28.0871,28.1041,28.0191,28.0191,56118.0
2020-05-19 12:40:00,32.96,33.04,32.94,33.0,33171.0,28.0191,28.0871,28.0021,28.0531,33171.0
2020-05-19 12:50:00,33.0,33.07,32.98,33.04,59524.0,28.0531,28.1126,28.0361,28.0871,59524.0
2020-05-19 13:00:00,33.05,33.09,32.95,32.97,125611.0,28.0956,28.1296,28.0106,28.0276,125611.0
2020-05-19 13:10:00,32.96,32.99,32.9,32.98,55369.0,28.0191,28.0446,27.9681,28.0361,55369.0
2020-05-19 13:20:00,32.98,33.01,32.93,32.97,42134.0,28.0361,28.0616,27.9936,28.0276,42134.0
2020-05-19 13:30:00,32.97,33.04,32.93,33.0,44588.0,28.0276,28.0871,27.9936,28.0531,44588.0
2020-05-19 13:40:00,33.0,33.09,32.99,33.06,63973.0,28.0531,28.1296,28.0446,28.1041,63973.0
2020-05-19 13:50:00,33.07,33.09,33.01,33.03,57603.0,28.1126,28.1296,28.0616,28.0786,57603.0
2020-05-19 14:00:00,33.03,33.19,32.98,33.16,72646.0,28.0786,28.2146,28.0361,28.1891,72646.0
2020-05-19 14:10:00,33.15,33.17,33.12,33.17,59939.0,28.1806,28.1976,28.1551,28.1976,59939.0
2020-05-19 14:20:00,33.16,33.21,33.14,33.17,47812.0,28.1891,28.2317,28.1721,28.1976,47812.0
2020-05-19 14:30:00,33.16,33.18,33.1,33.16,57488.0,28.1891,28.2061,28.1381,28.1891,57488.0
2020-05-19 14:40:00,33.17,33.21,33.14,33.2,46273.0,28.1976,28.2317,28.1721,28.2231,46273.0
2020-05-19 14:50:00,33.21,33.21,32.8,32.88,228852.0,28.2317,28.2317,27.8831,27.9511,228852.0
2020-05-19 15:00:00,32.88,33.05,32.84,33.04,124302.0,27.9511,28.0956,27.9171,28.0871,124302.0
2020-05-19 15:10:00,33.03,33.29,33.01,33.09,102004.0,28.0786,28.2997,28.0616,28.1296,102004.0
2020-05-19 15:20:00,33.1,33.12,32.85,32.97,107050.0,28.1381,28.1551,27.9256,28.0276,107050.0
2020-05-19 15:30:00,32.95,32.96,32.63,32.68,127219.0,28.0106,28.0191,27.7386,27.7811,127219.0
2020-05-19 15:40:00,32.68,32.7,32.51,32.52,165820.0,27.7811,27.7981,27.6366,27.6451,165820.0
2020-05-19 15:50:00,32.51,32.53,32.34,32.37,431344.0,27.6366,27.6536,27.4921,27.5176,431344.0
2020-05-20 09:30:00,33.0,33.51,32.89,33.5,280311.0,28.0531,28.4867,27.9596,28.4782,280311.0
2020-05-20 09:40:00,33.5,33.65,33.44,33.52,130453.0,28.4782,28.6057,28.4272,28.4952,130453.0
2020-05-20 09:50:00,33.51,33.55,33.28,33.46,121656.0,28.4867,28.5207,28.2912,28.4442,121656.0
2020-05-20 10:00:00,33.46,33.67,33.44,33.52,79855.0,28.4442,28.6227,28.4272,28.4952,79855.0
2020-05-20 10:10:00,33.53,33.64,33.45,33.51,62479.0,28.5037,28.5972,28.4357,28.4867,62479.0
2020-05-20 10:20:00,33.51,33.65,33.46,33.56,124309.0,28.4867,28.6057,28.4442,28.5292,124309.0
2020-05-20 10:30:00,33.56,33.62,33.49,33.62,180182.0,28.5292,28.5802,28.4697,28.5802,180182.0
2020-05-20 10:40:00,33.63,33.71,33.51,33.59,99896.0,28.5887,28.6567,28.4867,28.5547,99896.0
2020-05-20 10:50:00,33.59,33.66,33.5,33.52,65197.0,28.5547,28.6142,28.4782,28.4952,65197.0
2020-05-20 11:00:00,33.52,33.52,33.28,33.39,69587.0,28.4952,28.4952,28.2912,28.3847,69587.0
2020-05-20 11:10:00,33.38,33.65,33.36,33.64,94853.0,28.3762,28.6057,28.3592,28.5972,94853.0
2020-05-20 11:20:00,33.63,33.69,33.51,33.51,49061.0,28.5887,28.6397,28.4867,28.4867,49061.0
2020-05-20 11:30:00,33.52,33.56,33.39,33.45,61015.0,28.4952,28.5292,28.3847,28.4357,61015.0
2020-05-20 11:40:00,33.44,33.59,33.44,33.57,90938.0,28.4272,28.5547,28.4272,28.5377,90938.0
2020-05-20 11:50:00,33.57,33.64,33.49,33.55,48569.0,28.5377,28.5972,28.4697,28.5207,48569.0
2020-05-20 12:00:00,33.54,33.58,33.47,33.48,88094.0,28.5122,28.5462,28.4527,28.4612,88094.0
2020-05-20 12:10:00,33.49,33.51,33.37,33.44,125908.0,28.4697,28.4867,28.3677,28.4272,125908.0
2020-05-20 12:20:00,33.44,33.53,33.41,33.52,60028.0,28.4272,28.5037,28.4017,28.4952,60028.0
2020-05-20 12:30:00,33.52,33.54,33.45,33.48,100655.0,28.4952,28.5122,28.4357,28.4612,100655.0
2020-05-20 12:40:00,33.47,33.48,33.31,33.46,82545.0,28.4527,28.4612,28.3167,28.4442,82545.0
2020-05-20 12:50:00,33.48,33.55,33.45,33.49,65345.0,28.4612,28.5207,28.4357,28.4697,65345.0
2020-05-20 13:00:00,33.49,33.53,33.27,33.28,46785.0,28.4697,28.5037,28.2827,28.2912,46785.0
2020-05-20 13:10:00,33.27,33.43,33.27,33.39,35427.0,28.2827,28.4187,28.2827,28.3847,35427.0
2020-05-20 13:20:00,33.4,33.41,33.3,33.3,50194.0,28.3932,28.4017,28.3082,28.3082,50194.0
2020-05-20 13:30:00,33.31,33.37,33.27,33.37,30851.0,28.3167,28.3677,28.2827,28.3677,30851.0
2020-05-20 13:40:00,33.38,33.49,33.33,33.41,122505.0,28.3762,28.4697,28.3337,28.4017,122505.0
2020-05-20 13:50:00,33.41,33.43,33.34,33.36,54468.0,28.4017,28.4187,28.3422,28.3592,54468.0
2020-05-20 14:00:00,33.35,33.45,33.28,33.34,74017.0,28.3507,28.4357,28.2912,28.3422,74017.0
2020-05-20 14:10:00,33.34,33.38,33.22,33.3,80920.0,28.3422,28.3762,28.2402,28.3082,80920.0
2020-05-20 14:20:00,33.31,33.4,33.27,33.36,58430.0,28.3167,28.3932,28.2827,28.3592,58430.0
2020-05-20 14:30:00,33.35,33.48,33.33,33.41,71796.0,28.3507,28.4612,28.3337,28.4017,71796.0
2020-05-20 14:40:00,33.42,33.49,33.4,33.47,77558.0,28.4102,28.4697,28.3932,28.4527,77558.0
2020-05-20 14:50:00,33.47,33.56,33.45,33.46,88460.0,28.4527,28.5292,28.4357,28.4442,88460.0
2020-05-20 15:00:00,33.45,33.48,33.33,33.42,71822.0,28.4357,28.4612,28.3337,28.4102,71822.0
2020-05-20 15:10:00,33.41,33.45,33.24,33.31,78942.0,28.4017,28.4357,28.2572,28.3167,78942.0
2020-05-20 15:20:00,33.32,33.4,33.31,33.4,66422.0,28.3252,28.3932,28.3167,28.3932,66422.0
2020-05-20 15:30:00,33.39,33.42,33.19,33.24,127797.0,28.3847,28.4102,28.2146,28.2572,127797.0
2020-05-20 15:40:00,33.23,33.26,33.05,33.08,216558.0,28.2487,28.2742,28.0956,28.1211,216558.0
2020-05-20 15:50:00,33.09,33.16,33.01,33.15,674868.0,28.1296,28.1891,28.0616,28.1806,674868.0
2020-05-21 09:30:00,33.0,33.3,32.95,33.19,121626.0,28.0531,28.3082,28.0106,28.2146,121626.0
2020-05-21 09:40:00,33.17,33.34,33.07,33.29,165051.0,28.1976,28.3422,28.1126,28.2997,165051.0
2020-05-21 09:50:00,33.28,33.28,33.1,33.26,69970.0,28.2912,28.2912,28.1381,28.2742,69970.0
2020-05-21 10:00:00,33.25,33.38,33.25,33.28,88024.0,28.2657,28.3762,28.2657,28.2912,88024.0
2020-05-21 10:10:00,33.27,33.43,33.25,33.27,66150.0,28.2827,28.4187,28.2657,28.2827,66150.0
2020-05-21 10:20:00,33.27,33.43,33.27,33.35,52034.0,28.2827,28.4187,28.2827,28.3507,52034.0
2020-05-21 10:30:00,33.34,33.34,33.19,33.22,60671.0,28.3422,28.3422,28.2146,28.2402,60671.0
2020-05-21 10:40:00,33.23,33.37,33.21,33.32,83939.0,28.2487,28.3677,28.2317,28.3252,83939.0
2020-05-21 10:50:00,33.31,33.48,33.3,33.43,117113.0,28.3167,28.4612,28.3082,28.4187,117113.0
2020-05-21 11:00:00,33.4,33.4,33.13,33.22,68809.0,28.3932,28.3932,28.1636,28.2402,68809.0
2020-05-21 11:10:00,33.22,33.32,33.05,33.08,57836.0,28.2402,28.3252,28.0956,28.1211,57836.0
2020-05-21 11:20:00,33.08,33.15,33.01,33.09,76621.0,28.1211,28.1806,28.0616,28.1296,76621.0
2020-05-21 11:30:00,33.09,33.3,33.08,33.3,37411.0,28.1296,28.3082,28.1211,28.3082,37411.0
2020-05-21 11:40:00,33.3,33.33,33.24,33.26,30045.0,28.3082,28.3337,28.2572,28.2742,30045.0
2020-05-21 11:50:00,33.3,33.33,33.24,33.29,41632.0,28.3082,28.3337,28.2572,28.2997,41632.0
2020-05-21 12:00:00,33.32,33.44,33.31,33.34,57917.0,28.3252,28.4272,28.3167,28.3422,57917.0
2020-05-21 12:10:00,33.35,33.38,33.27,33.33,32708.0,28.3507,28.3762,28.2827,28.3337,32708.0
2020-05-21 12:20:00,33.34,33.45,33.34,33.37,59957.0,28.3422,28.4357,28.3422,28.3677,59957.0
2020-05-21 12:30:00,33.38,33.38,33.21,33.22,49803.0,28.3762,28.3762,28.2317,28.2402,49803.0
2020-05-21 12:40:00,33.24,33.37,33.23,33.33,29365.0,28.2572,28.3677,28.2487,28.3337,29365.0
2020-05-21 12:50:00,33.34,33.36,33.22,33.22,30698.0,28.3422,28.3592,28.2402,28.2402,30698.0
2020-05-21 13:00:00,33.23,33.4,33.19,33.36,84600.0,28.2487,28.3932,28.2146,28.3592,84600.0
2020-05-21 13:10:00,33.38,33.42,33.34,33.38,35277.0,28.3762,28.4102,28.3422,28.3762,35277.0
2020-05-21 13:20:00,33.39,33.4,33.33,33.39,30449.0,28.3847,28.3932,28.3337,28.3847,30449.0
2020-05-21 13:30:00,33.38,33.48,33.33,33.4,53373.0,28.3762,28.4612,28.3337,28.3932,53373.0
2020-05-21 13:40:00,33.41,33.42,33.35,33.35,45189.0,28.4017,28.4102,28.3507,28.3507,45189.0
2020-05-21 13:50:00,33.34,33.38,33.31,33.36,44129.0,28.3422,28.3762,28.3167,28.3592,44129.0
2020-05-21 14:00:00,33.36,33.5,33.34,33.49,66728.0,28.3592,28.4782,28.3422,28.4697,66728.0
2020-05-21 14:10:00,33.48,33.61,33.48,33.6,122835.0,28.4612,28.5717,28.4612,28.5632,122835.0
2020-05-21 14:20:00,33.61,33.64,33.58,33.62,62339.0,28.5717,28.5972,28.5462,28.5802,62339.0
2020-05-21 14:30:00,33.62,33.65,33.48,33.57,120054.0,28.5802,28.6057,28.4612,28.5377,120054.0
2020-05-21 14:40:00,33.57,33.67,33.57,33.62,179629.0,28.5377,28.6227,28.5377,28.5802,179629.0
2020-05-21 14:50:00,33.62,33.64,33.56,33.58,129264.0,28.5802,28.5972,28.5292,28.5462,129264.0
2020-05-21 15:00:00,33.57,33.67,33.57,33.66,96281.0,28.5377,28.6227,28.5377,28.6142,96281.0
2020-05-21 15:10:00,33.66,33.69,33.59,33.65,70267.0,28.6142,28.6397,28.5547,28.6057,70267.0
2020-05-21 15:20:00,33.64,33.65,33.53,33.55,69663.0,28.5972,28.6057,28.5037,28.5207,69663.0
2020-05-21 15:30:00,33.55,33.58,33.42,33.44,77268.0,28.5207,28.5462,28.4102,28.4272,77268.0
2020-05-21 15:40:00,33.44,33.5,33.37,33.5,140982.0,28.4272,28.4782,28.3677,28.4782,140982.0
2020-05-21 15:50:00,33.5,33.53,33.4,33.49,287329.0,28.4782,28.5037,28.3932,28.4697,287329.0
2020-05-22 09:30:00,33.54,33.6,33.29,33.32,118843.0,28.5122,28.5632,28.2997,28.3252,118843.0
2020-05-22 09:40:00,33.28,33.31,33.03,33.14,72691.0,28.2912,28.3167,28.0786,28.1721,72691.0
2020-05-22 09:50:00,33.15,33.15,32.92,32.97,91501.0,28.1806,28.1806,27.9851,28.0276,91501.0
2020-05-22 10:00:00,32.97,32.98,32.85,32.89,46617.0,28.0276,28.0361,27.9256,27.9596,46617.0
2020-05-22 10:10:00,32.88,32.93,32.72,32.91,73079.0,27.9511,27.9936,27.8151,27.9766,73079.0
2020-05-22 10:20:00,32.91,33.0,32.9,32.98,52168.0,27.9766,28.0531,27.9681,28.0361,52168.0
2020-05-22 10:30:00,32.99,33.14,32.97,33.04,59991.0,28.0446,28.1721,28.0276,28.0871,59991.0
2020-05-22 10:40:00,33.04,33.06,32.81,32.82,110584.0,28.0871,28.1041,27.8916,27.9001,110584.0
2020-05-22 10:50:00,32.8,32.99,32.8,32.9,120944.0,27.8831,28.0446,27.8831,27.9681,120944.0
2020-05-22 11:00:00,32.9,33.06,32.89,33.04,115609.0,27.9681,28.1041,27.9596,28.0871,115609.0
2020-05-22 11:10:00,33.02,33.07,32.92,33.07,44085.0,28.0701,28.1126,27.9851,28.1126,44085.0
2020-05-22 11:20:00,33.07,33.08,32.95,33.01,54910.0,28.1126,28.1211,28.0106,28.0616,54910.0
2020-05-22 11:30:00,33.01,33.14,32.97,33.14,67632.0,28.0616,28.1721,28.0276,28.1721,67632.0
2020-05-22 11:40:00,33.14,33.14,33.04,33.14,45055.0,28.1721,28.1721,28.0871,28.1721,45055.0
2020-05-22 11:50:00,33.14,33.18,33.08,33.14,53590.0,28.1721,28.2061,28.1211,28.1721,53590.0
2020-05-22 12:00:00,33.13,33.19,33.09,33.13,42742.0,28.1636,28.2146,28.1296,28.1636,42742.0
2020-05-22 12:10:00,33.13,33.15,33.06,33.11,48554.0,28.1636,28.1806,28.1041,28.1466,48554.0
2020-05-22 12:20:00,33.11,33.2,33.05,33.2,55936.0,28.1466,28.2231,28.0956,28.2231,55936.0
2020-05-22 12:30:00,33.19,33.27,33.19,33.2,51842.0,28.2146,28.2827,28.2146,28.2231,51842.0
2020-05-22 12:40:00,33.2,33.22,33.17,33.2,29347.0,28.2231,28.2402,28.1976,28.2231,29347.0
2020-05-22 12:50:00,33.21,33.28,33.2,33.26,22736.0,28.2317,28.2912,28.2231,28.2742,22736.0
2020-05-22 13:00:00,33.25,33.26,33.17,33.17,31510.0,28.2657,28.2742,28.1976,28.1976,31510.0
2020-05-22 13:10:00,33.17,33.2,33.11,33.19,51433.0,28.1976,28.2231,28.1466,28.2146,51433.0
2020-05-22 13:20:00,33.18,33.25,33.18,33.23,51286.0,28.2061,28.2657,28.2061,28.2487,51286.0
2020-05-22 13:30:00,33.23,33.27,33.21,33.26,44517.0,28.2487,28.2827,28.2317,28.2742,44517.0
2020-05-22 13:40:00,33.26,33.27,33.2,33.25,40417.0,28.2742,28.2827,28.2231,28.2657,40417.0
2020-05-22 13:50:00,33.24,33.33,33.21,33.3,32024.0,28.2572,28.3337,28.2317,28.3082,32024.0
2020-05-22 14:00:00,33.32,33.46,33.31,33.43,61349.0,28.3252,28.4442,28.3167,28.4187,61349.0
2020-05-22 14:10:00,33.43,33.46,33.39,33.4,33158.0,28.4187,28.4442,28.3847,28.3932,33158.0
2020-05-22 14:20:00,33.4,33.44,33.37,33.43,58303.0,28.3932,28.4272,28.3677,28.4187,58303.0
2020-05-22 14:30:00,33.42,33.46,33.39,33.45,41381.0,28.4102,28.4442,28.3847,28.4357,41381.0
2020-05-22 14:40:00,33.44,33.45,33.32,33.35,81442.0,28.4272,28.4357,28.3252,28.3507,81442.0
2020-05-22 14:50:00,33.35,33.38,33.34,33.37,64695.0,28.3507,28.3762,28.3422,28.3677,64695.0
2020-05-22 15:00:00,33.36,33.37,33.31,33.37,70175.0,28.3592,28.3677,28.3167,28.3677,70175.0
2020-05-22 15:10:00,33.37,33.4,33.29,33.3,51627.0,28.3677,28.3932,28.2997,28.3082,51627.0
2020-05-22 15:20:00,33.31,33.32,33.2,33.23,84081.0,28.3167,28.3252,28.2231,28.2487,84081.0
2020-05-22 15:30:00,33.24,33.31,33.21,33.25,61853.0,28.2572,28.3167,28.2317,28.2657,61853.0
2020-05-22 15:40:00,33.24,33.29,33.19,33.27,79866.0,28.2572,28.2997,28.2146,28.2827,79866.0
2020-05-22 15:50:00,33.27,33.36,33.23,33.33,253957.0,28.2827,28.3592,28.2487,28.3337,253957.0
2020-05-26 09:30:00,35.0,35.59,34.86,35.05,511132.0,29.7533,30.2549,29.6343,29.7958,511132.0
2020-05-26 09:40:00,35.06,35.38,35.04,35.3,153159.0,29.8043,30.0764,29.7873,30.0083,153159.0
2020-05-26 09:50:00,35.3,35.45,35.24,35.4,261913.0,30.0083,30.1359,29.9573,30.0934,261913.0
2020-05-26 10:00:00,35.4,35.45,35.2,35.27,211633.0,30.0934,30.1359,29.9233,29.9828,211633.0
2020-05-26 10:10:00,35.27,35.45,35.26,35.37,151088.0,29.9828,30.1359,29.9743,30.0679,151088.0
2020-05-26 10:20:00,35.37,35.58,35.32,35.56,144444.0,30.0679,30.2464,30.0254,30.2294,144444.0
2020-05-26 10:30:00,35.56,35.63,35.45,35.58,153139.0,30.2294,30.2889,30.1359,30.2464,153139.0
2020-05-26 10:40:00,35.57,35.68,35.56,35.62,198258.0,30.2379,30.3314,30.2294,30.2804,198258.0
2020-05-26 10:50:00,35.61,35.75,35.58,35.69,141474.0,30.2719,30.3909,30.2464,30.3399,141474.0
2020-05-26 11:00:00,35.68,35.85,35.68,35.69,135589.0,30.3314,30.4759,30.3314,30.3399,135589.0
2020-05-26 11:10:00,35.7,35.86,35.67,35.85,148789.0,30.3484,30.4844,30.3229,30.4759,148789.0
2020-05-26 11:20:00,35.85,35.86,35.56,35.67,130614.0,30.4759,30.4844,30.2294,30.3229,130614.0
2020-05-26 11:30:00,35.67,35.78,35.65,35.73,176350.0,30.3229,30.4164,30.3059,30.3739,176350.0
2020-05-26 11:40:00,35.73,35.85,35.72,35.83,111385.0,30.3739,30.4759,30.3654,30.4589,111385.0
2020-05-26 11:50:00,35.83,35.91,35.74,35.78,99543.0,30.4589,30.5269,30.3824,30.4164,99543.0
2020-05-26 12:00:00,35.78,35.79,35.66,35.73,123579.0,30.4164,30.4249,30.3144,30.3739,123579.0
2020-05-26 12:10:00,35.73,35.88,35.72,35.83,194066.0,30.3739,30.5014,30.3654,30.4589,194066.0
2020-05-26 12:20:00,35.83,35.92,35.76,35.88,113459.0,30.4589,30.5354,30.3994,30.5014,113459.0
2020-05-26 12:30:00,35.88,35.9,35.81,35.88,110127.0,30.5014,30.5184,30.4419,30.5014,110127.0
2020-05-26 12:40:00,35.87,36.01,35.87,35.98,173527.0,30.4929,30.6119,30.4929,30.5864,173527.0
2020-05-26 12:50:00,35.99,36.12,35.95,36.09,90254.0,30.5949,30.7054,30.5609,30.6799,90254.0
2020-05-26 13:00:00,36.09,36.26,36.05,36.23,156536.0,30.6799,30.8244,30.6459,30.7989,156536.0
2020-05-26 13:10:00,36.23,36.42,36.22,36.34,153361.0,30.7989,30.9605,30.7904,30.8924,153361.0
2020-05-26 13:20:00,36.35,36.48,36.26,36.43,231137.0,30.9009,31.0115,30.8244,30.969,231137.0
2020-05-26 13:30:00,36.43,36.46,36.37,36.44,109139.0,30.969,30.9945,30.918,30.9775,109139.0
2020-05-26 13:40:00,36.43,36.48,36.38,36.44,85178.0,30.969,31.0115,30.9265,30.9775,85178.0
2020-05-26 13:50:00,36.45,36.46,36.35,36.36,193774.0,30.986,30.9945,30.9009,30.9094,193774.0
2020-05-26 14:00:00,36.36,36.49,36.35,36.45,223603.0,30.9094,31.02,30.9009,30.986,223603.0
2020-05-26 14:10:00,36.46,36.52,36.37,36.52,115611.0,30.9945,31.0455,30.918,31.0455,115611.0
2020-05-26 14:20:00,36.52,36.6,36.5,36.55,195762.0,31.0455,31.1135,31.0285,31.071,195762.0
2020-05-26 14:30:00,36.55,36.55,36.43,36.51,89028.0,31.071,31.071,30.969,31.037,89028.0
2020-05-26 14:40:00,36.5,36.5,36.39,36.48,158920.0,31.0285,31.0285,30.935,31.0115,158920.0
2020-05-26 14:50:00,36.47,36.54,36.46,36.49,198821.0,31.003,31.0625,30.9945,31.02,198821.0
2020-05-26 15:00:00,36.48,36.56,36.45,36.5,228608.0,31.0115,31.0795,30.986,31.0285,228608.0
2020-05-26 15:10:00,36.5,36.72,36.5,36.72,188636.0,31.0285,31.2155,31.0285,31.2155,188636.0
2020-05-26 15:20:00,36.73,36.77,36.64,36.67,288391.0,31.224,31.258,31.1475,31.173,288391.0
2020-05-26 15:30:00,36.66,36.71,36.49,36.55,297112.0,31.1645,31.207,31.02,31.071,297112.0
2020-05-26 15:40:00,36.55,36.57,36.25,36.3,343363.0,31.071,31.088,30.8159,30.8584,343363.0
2020-05-26 15:50:00,36.3,36.44,36.02,36.11,987239.0,30.8584,30.9775,30.6204,30.6969,987239.0
2020-05-27 09:30:00,38.0,38.45,37.76,38.05,333774.0,32.3036,32.6861,32.0996,32.3461,333774.0
2020-05-27 09:40:00,38.04,38.04,37.5,37.5,207565.0,32.3376,32.3376,31.8786,31.8786,207565.0
2020-05-27 09:50:00,37.48,37.53,37.18,37.39,209840.0,31.8616,31.9041,31.6065,31.785,209840.0
2020-05-27 10:00:00,37.34,37.35,37.06,37.1,149533.0,31.7425,31.751,31.5045,31.5385,149533.0
2020-05-27 10:10:00,37.1,37.61,37.1,37.61,161783.0,31.5385,31.9721,31.5385,31.9721,161783.0
2020-05-27 10:20:00,37.6,37.62,37.24,37.32,128656.0,31.9636,31.9806,31.6575,31.7255,128656.0
2020-05-27 10:30:00,37.32,37.32,36.84,37.11,175769.0,31.7255,31.7255,31.3175,31.547,175769.0
2020-05-27 10:40:00,37.11,37.16,36.73,36.73,116969.0,31.547,31.5895,31.224,31.224,116969.0
2020-05-27 10:50:00,36.74,36.99,36.68,36.99,105447.0,31.2325,31.445,31.1815,31.445,105447.0
2020-05-27 11:00:00,37.0,37.29,36.97,37.23,124605.0,31.4535,31.7,31.428,31.649,124605.0
2020-05-27 11:10:00,37.22,37.26,36.98,37.19,88981.0,31.6405,31.6745,31.4365,31.615,88981.0
2020-05-27 11:20:00,37.17,37.17,36.85,37.09,78116.0,31.598,31.598,31.326,31.53,78116.0
2020-05-27 11:30:00,37.08,37.32,36.99,37.05,98581.0,31.5215,31.7255,31.445,31.496,98581.0
2020-05-27 11:40:00,37.07,37.28,37.03,37.27,77290.0,31.513,31.6915,31.479,31.683,77290.0
2020-05-27 11:50:00,37.26,37.26,37.12,37.23,70689.0,31.6745,31.6745,31.5555,31.649,70689.0
2020-05-27 12:00:00,37.23,37.27,37.02,37.17,105863.0,31.649,31.683,31.4705,31.598,105863.0
2020-05-27 12:10:00,37.17,37.2,37.07,37.15,85510.0,31.598,31.6235,31.513,31.581,85510.0
2020-05-27 12:20:00,37.14,37.16,37.02,37.04,85036.0,31.5725,31.5895,31.4705,31.4875,85036.0
2020-05-27 12:30:00,37.04,37.08,36.94,36.99,97169.0,31.4875,31.5215,31.4025,31.445,97169.0
2020-05-27 12:40:00,36.98,37.01,36.89,36.9,78316.0,31.4365,31.462,31.36,31.3685,78316.0
2020-05-27 12:50:00,36.91,37.04,36.9,36.97,67436.0,31.377,31.4875,31.3685,31.428,67436.0
2020-05-27 13:00:00,36.97,37.09,36.86,37.02,87011.0,31.428,31.53,31.3345,31.4705,87011.0
2020-05-27 13:10:00,37.02,37.09,36.91,36.96,62278.0,31.4705,31.53,31.377,31.4195,62278.0
2020-05-27 13:20:00,36.95,37.01,36.86,36.89,74162.0,31.411,31.462,31.3345,31.36,74162.0
2020-05-27 13:30:00,36.9,36.96,36.81,36.95,107421.0,31.3685,31.4195,31.292,31.411,107421.0
2020-05-27 13:40:00,36.96,36.97,36.82,36.83,65678.0,31.4195,31.428,31.3005,31.309,65678.0
2020-05-27 13:50:00,36.84,36.93,36.81,36.87,61847.0,31.3175,31.394,31.292,31.343,61847.0
2020-05-27 14:00:00,36.87,37.02,36.86,37.0,84620.0,31.343,31.4705,31.3345,31.4535,84620.0
2020-05-27 14:10:00,37.0,37.09,36.95,36.98,89068.0,31.4535,31.53,31.411,31.4365,89068.0
2020-05-27 14:20:00,36.99,37.01,36.86,36.87,105667.0,31.445,31.462,31.3345,31.343,105667.0
2020-05-27 14:30:00,36.87,36.9,36.8,36.86,103360.0,31.343,31.3685,31.2835,31.3345,103360.0
2020-05-27 14:40:00,36.86,36.86,36.63,36.66,150965.0,31.3345,31.3345,31.139,31.1645,150965.0
2020-05-27 14:50:00,36.67,36.74,36.65,36.68,100987.0,31.173,31.2325,31.156,31.1815,100987.0
2020-05-27 15:00:00,36.68,36.78,36.68,36.68,135409.0,31.1815,31.2665,31.1815,31.1815,135409.0
2020-05-27 15:10:00,36.69,36.79,36.68,36.73,129071.0,31.19,31.275,31.1815,31.224,129071.0
2020-05-27 15:20:00,36.75,36.75,36.64,36.7,110969.0,31.241,31.241,31.1475,31.1985,110969.0
2020-05-27 15:30:00,36.7,36.84,36.66,36.8,183197.0,31.1985,31.3175,31.1645,31.2835,183197.0
2020-05-27 15:40:00,36.8,36.92,36.78,36.87,205920.0,31.2835,31.3855,31.2665,31.343,205920.0
2020-05-27 15:50:00,36.87,36.96,36.77,36.92,715895.0,31.343,31.4195,31.258,31.3855,715895.0
2020-05-28 09:30:00,37.51,37.58,36.68,36.71,297300.0,31.8871,31.9466,31.1815,31.207,297300.0
2020-05-28 09:40:00,36.71,36.89,36.53,36.75,162282.0,31.207,31.36,31.054,31.241,162282.0
2020-05-28 09:50:00,36.75,37.02,36.72,37.0,126801.0,31.241,31.4705,31.2155,31.4535,126801.0
2020-05-28 10:00:00,37.0,37.03,36.77,36.86,103409.0,31.4535,31.479,31.258,31.3345,103409.0
2020-05-28 10:10:00,36.84,37.06,36.64,36.71,94687.0,31.3175,31.5045,31.1475,31.207,94687.0
2020-05-28 10:20:00,36.69,36.94,36.66,36.8,74378.0,31.19,31.4025,31.1645,31.2835,74378.0
2020-05-28 10:30:00,36.82,36.85,36.63,36.79,74941.0,31.3005,31.326,31.139,31.275,74941.0
2020-05-28 10:40:00,36.8,36.8,36.61,36.62,95215.0,31.2835,31.2835,31.122,31.1305,95215.0
2020-05-28 10:50:00,36.61,36.65,36.5,36.52,87520.0,31.122,31.156,31.0285,31.0455,87520.0
2020-05-28 11:00:00,36.54,36.54,36.33,36.36,114987.0,31.0625,31.0625,30.8839,30.9094,114987.0
2020-05-28 11:10:00,36.35,36.74,36.32,36.74,117004.0,30.9009,31.2325,30.8754,31.2325,117004.0
2020-05-28 11:20:00,36.73,36.86,36.64,36.86,78834.0,31.224,31.3345,31.1475,31.3345,78834.0
2020-05-28 11:30:00,36.85,36.91,36.72,36.86,107415.0,31.326,31.377,31.2155,31.3345,107415.0
2020-05-28 11:40:00,36.85,36.94,36.75,36.91,98070.0,31.326,31.4025,31.241,31.377,98070.0
2020-05-28 11:50:00,36.92,37.03,36.89,36.96,68339.0,31.3855,31.479,31.36,31.4195,68339.0
2020-05-28 12:00:00,36.98,37.05,36.92,37.05,58832.0,31.4365,31.496,31.3855,31.496,58832.0
2020-05-28 12:10:00,37.05,37.07,36.87,36.91,95390.0,31.496,31.513,31.343,31.377,95390.0
2020-05-28 12:20:00,36.9,37.03,36.9,37.0,104957.0,31.3685,31.479,31.3685,31.4535,104957.0
2020-05-28 12:30:00,37.01,37.15,36.94,37.13,88281.0,31.462,31.581,31.4025,31.564,88281.0
2020-05-28 12:40:00,37.13,37.15,37.03,37.1,53436.0,31.564,31.581,31.479,31.5385,53436.0
2020-05-28 12:50:00,37.11,37.15,37.01,37.14,78358.0,31.547,31.581,31.462,31.5725,78358.0
2020-05-28 13:00:00,37.13,37.14,36.96,37.01,69318.0,31.564,31.5725,31.4195,31.462,69318.0
2020-05-28 13:10:00,37.01,37.04,36.83,36.83,63677.0,31.462,31.4875,31.309,31.309,63677.0
2020-05-28 13:20:00,36.83,37.03,36.82,37.03,46522.0,31.309,31.479,31.3005,31.479,46522.0
2020-05-28 13:30:00,37.02,37.08,36.99,37.05,48446.0,31.4705,31.5215,31.445,31.496,48446.0
2020-05-28 13:40:00,37.05,37.15,37.04,37.08,56921.0,31.496,31.581,31.4875,31.5215,56921.0
2020-05-28 13:50:00,37.08,37.08,37.0,37.05,69357.0,31.5215,31.5215,31.4535,31.496,69357.0
2020-05-28 14:00:00,37.06,37.11,37.01,37.03,60273.0,31.5045,31.547,31.462,31.479,60273.0
2020-05-28 14:10:00,37.02,37.09,37.0,37.04,62004.0,31.4705,31.53,31.4535,31.4875,62004.0
2020-05-28 14:20:00,37.04,37.12,36.99,37.02,83483.0,31.4875,31.5555,31.445,31.4705,83483.0
2020-05-28 14:30:00,37.02,37.12,37.01,37.04,69304.0,31.4705,31.5555,31.462,31.4875,69304.0
2020-05-28 14:40:00,37.05,37.06,36.99,37.04,91289.0,31.496,31.5045,31.445,31.4875,91289.0
2020-05-28 14:50:00,37.04,37.08,36.93,37.07,90225.0,31.4875,31.5215,31.394,31.513,90225.0
2020-05-28 15:00:00,37.08,37.12,36.98,36.98,89270.0,31.5215,31.5555,31.4365,31.4365,89270.0
2020-05-28 15:10:00,36.97,37.03,36.82,36.82,132083.0,31.428,31.479,31.3005,31.3005,132083.0
2020-05-28 15:20:00,36.83,36.89,36.75,36.76,139786.0,31.309,31.36,31.241,31.2495,139786.0
2020-05-28 15:30:00,36.75,36.8,36.59,36.66,224241.0,31.241,31.2835,31.105,31.1645,224241.0
2020-05-28 15:40:00,36.66,36.66,36.45,36.46,300359.0,31.1645,31.1645,30.986,30.9945,300359.0
2020-05-28 15:50:00,36.46,36.56,36.33,36.48,532995.0,30.9945,31.0795,30.8839,31.0115,532995.0
2020-05-29 09:30:00,35.82,36.14,35.64,35.97,209748.0,30.4504,30.7224,30.2974,30.5779,209748.0
2020-05-29 09:40:00,35.98,36.04,35.7,35.87,122516.0,30.5864,30.6374,30.3484,30.4929,122516.0
2020-05-29 09:50:00,35.83,35.89,35.61,35.77,74362.0,30.4589,30.5099,30.2719,30.4079,74362.0
2020-05-29 10:00:00,35.74,35.81,35.58,35.6,136464.0,30.3824,30.4419,30.2464,30.2634,136464.0
2020-05-29 10:10:00,35.61,35.96,35.53,35.96,362866.0,30.2719,30.5694,30.2039,30.5694,362866.0
2020-05-29 10:20:00,35.95,36.11,35.76,35.87,77998.0,30.5609,30.6969,30.3994,30.4929,77998.0
2020-05-29 10:30:00,35.86,35.92,35.59,35.6,71859.0,30.4844,30.5354,30.2549,30.2634,71859.0
2020-05-29 10:40:00,35.6,35.72,35.59,35.72,79144.0,30.2634,30.3654,30.2549,30.3654,79144.0
2020-05-29 10:50:00,35.73,35.78,35.57,35.65,60019.0,30.3739,30.4164,30.2379,30.3059,60019.0
2020-05-29 11:00:00,35.63,35.8,35.63,35.7,74581.0,30.2889,30.4334,30.2889,30.3484,74581.0
2020-05-29 11:10:00,35.7,35.82,35.68,35.73,76054.0,30.3484,30.4504,30.3314,30.3739,76054.0
2020-05-29 11:20:00,35.73,35.76,35.63,35.64,50989.0,30.3739,30.3994,30.2889,30.2974,50989.0
2020-05-29 11:30:00,35.65,35.82,35.61,35.73,111393.0,30.3059,30.4504,30.2719,30.3739,111393.0
2020-05-29 11:40:00,35.73,35.78,35.64,35.77,52406.0,30.3739,30.4164,30.2974,30.4079,52406.0
2020-05-29 11:50:00,35.79,35.82,35.61,35.66,55648.0,30.4249,30.4504,30.2719,30.3144,55648.0
2020-05-29 12:00:00,35.68,35.72,35.62,35.65,76031.0,30.3314,30.3654,30.2804,30.3059,76031.0
2020-05-29 12:10:00,35.66,35.67,35.5,35.5,77958.0,30.3144,30.3229,30.1784,30.1784,77958.0
2020-05-29 12:20:00,35.5,35.6,35.49,35.59,62041.0,30.1784,30.2634,30.1699,30.2549,62041.0
2020-05-29 12:30:00,35.58,35.66,35.54,35.66,52846.0,30.2464,30.3144,30.2124,30.3144,52846.0
2020-05-29 12:40:00,35.66,35.66,35.51,35.51,57795.0,30.3144,30.3144,30.1869,30.1869,57795.0
2020-05-29 12:50:00,35.52,35.73,35.35,35.59,181572.0,30.1954,30.3739,30.0509,30.2549,181572.0
2020-05-29 13:00:00,35.59,35.65,35.52,35.61,57285.0,30.2549,30.3059,30.1954,30.2719,57285.0
2020-05-29 13:10:00,35.6,35.66,35.56,35.62,45459.0,30.2634,30.3144,30.2294,30.2804,45459.0
2020-05-29 13:20:00,35.64,35.71,35.62,35.64,54353.0,30.2974,30.3569,30.2804,30.2974,54353.0
2020-05-29 13:30:00,35.64,35.67,35.55,35.56,107679.0,30.2974,30.3229,30.2209,30.2294,107679.0
2020-05-29 13:40:00,35.56,35.61,35.55,35.6,64382.0,30.2294,30.2719,30.2209,30.2634,64382.0
2020-05-29 13:50:00,35.59,35.66,35.55,35.63,64861.0,30.2549,30.3144,30.2209,30.2889,64861.0
2020-05-29 14:00:00,35.63,35.83,35.59,35.83,98070.0,30.2889,30.4589,30.2549,30.4589,98070.0
2020-05-29 14:10:00,35.81,35.89,35.75,35.85,74575.0,30.4419,30.5099,30.3909,30.4759,74575.0
2020-05-29 14:20:00,35.84,36.01,35.82,35.98,101921.0,30.4674,30.6119,30.4504,30.5864,101921.0
2020-05-29 14:30:00,35.97,36.02,35.92,35.96,75710.0,30.5779,30.6204,30.5354,30.5694,75710.0
2020-05-29 14:40:00,35.96,36.01,35.76,35.77,76469.0,30.5694,30.6119,30.3994,30.4079,76469.0
2020-05-29 14:50:00,35.77,36.2,35.54,36.18,184971.0,30.4079,30.7734,30.2124,30.7564,184971.0
2020-05-29 15:00:00,36.19,36.37,36.19,36.23,96108.0,30.7649,30.918,30.7649,30.7989,96108.0
2020-05-29 15:10:00,36.22,36.37,36.1,36.11,78098.0,30.7904,30.918,30.6884,30.6969,78098.0
2020-05-29 15:20:00,36.1,36.26,36.08,36.13,63523.0,30.6884,30.8244,30.6714,30.7139,63523.0
2020-05-29 15:30:00,36.12,36.19,35.88,35.99,117555.0,30.7054,30.7649,30.5014,30.5949,117555.0
2020-05-29 15:40:00,35.98,36.01,35.82,35.83,232922.0,30.5864,30.6119,30.4504,30.4589,232922.0
2020-05-29 15:50:00,35.84,36.09,35.83,36.0,696331.0,30.4674,30.6799,30.4589,30.6034,696331.0
2020-06-01 09:30:00,35.82,35.96,35.54,35.79,333844.0,30.4504,30.5694,30.2124,30.4249,333844.0
2020-06-01 09:40:00,35.79,36.18,35.74,36.16,356343.0,30.4249,30.7564,30.3824,30.7394,356343.0
2020-06-01 09:50:00,36.16,36.19,35.92,35.97,157976.0,30.7394,30.7649,30.5354,30.5779,157976.0
2020-06-01 10:00:00,35.97,36.1,35.88,36.09,172498.0,30.5779,30.6884,30.5014,30.6799,172498.0
2020-06-01 10:10:00,36.08,36.32,36.03,36.31,112591.0,30.6714,30.8754,30.6289,30.8669,112591.0
2020-06-01 10:20:00,36.32,36.43,36.25,36.37,82239.0,30.8754,30.969,30.8159,30.918,82239.0
2020-06-01 10:30:00,36.36,36.55,36.34,36.52,78561.0,30.9094,31.071,30.8924,31.0455,78561.0
2020-06-01 10:40:00,36.48,36.49,36.39,36.47,60813.0,31.0115,31.02,30.935,31.003,60813.0
2020-06-01 10:50:00,36.46,36.46,36.28,36.31,53436.0,30.9945,30.9945,30.8414,30.8669,53436.0
2020-06-01 11:00:00,36.32,36.33,36.11,36.15,79666.0,30.8754,30.8839,30.6969,30.7309,79666.0
2020-06-01 11:10:00,36.17,36.42,36.1,36.42,86763.0,30.7479,30.9605,30.6884,30.9605,86763.0
2020-06-01 11:20:00,36.42,36.44,36.2,36.21,108659.0,30.9605,30.9775,30.7734,30.7819,108659.0
2020-06-01 11:30:00,36.2,36.22,36.09,36.16,127602.0,30.7734,30.7904,30.6799,30.7394,127602.0
2020-06-01 11:40:00,36.16,36.24,36.08,36.23,85350.0,30.7394,30.8074,30.6714,30.7989,85350.0
2020-06-01 11:50:00,36.21,36.28,36.17,36.25,74785.0,30.7819,30.8414,30.7479,30.8159,74785.0
2020-06-01 12:00:00,36.24,36.41,36.23,36.39,100188.0,30.8074,30.952,30.7989,30.935,100188.0
2020-06-01 12:10:00,36.4,36.42,36.27,36.33,35954.0,30.9435,30.9605,30.8329,30.8839,35954.0
2020-06-01 12:20:00,36.32,36.32,36.23,36.27,39787.0,30.8754,30.8754,30.7989,30.8329,39787.0
2020-06-01 12:30:00,36.28,36.34,36.26,36.27,52521.0,30.8414,30.8924,30.8244,30.8329,52521.0
2020-06-01 12:40:00,36.28,36.29,36.23,36.28,83123.0,30.8414,30.8499,30.7989,30.8414,83123.0
2020-06-01 12:50:00,36.28,36.31,36.17,36.26,52737.0,30.8414,30.8669,30.7479,30.8244,52737.0
2020-06-01 13:00:00,36.27,36.39,36.25,36.37,61874.0,30.8329,30.935,30.8159,30.918,61874.0
2020-06-01 13:10:00,36.38,36.48,36.35,36.47,51643.0,30.9265,31.0115,30.9009,31.003,51643.0
2020-06-01 13:20:00,36.47,36.5,36.41,36.43,73541.0,31.003,31.0285,30.952,30.969,73541.0
2020-06-01 13:30:00,36.42,36.44,36.34,36.43,33053.0,30.9605,30.9775,30.8924,30.969,33053.0
2020-06-01 13:40:00,36.43,36.46,36.4,36.44,31553.0,30.969,30.9945,30.9435,30.9775,31553.0
2020-06-01 13:50:00,36.45,36.48,36.34,36.38,39010.0,30.986,31.0115,30.8924,30.9265,39010.0
2020-06-01 14:00:00,36.38,36.38,36.27,36.27,48459.0,30.9265,30.9265,30.8329,30.8329,48459.0
2020-06-01 14:10:00,36.27,36.29,36.14,36.2,98640.0,30.8329,30.8499,30.7224,30.7734,98640.0
2020-06-01 14:20:00,36.19,36.19,36.04,36.04,82819.0,30.7649,30.7649,30.6374,30.6374,82819.0
2020-06-01 14:30:00,36.04,36.04,35.95,36.02,103323.0,30.6374,30.6374,30.5609,30.6204,103323.0
2020-06-01 14:40:00,36.01,36.14,36.0,36.13,100522.0,30.6119,30.7224,30.6034,30.7139,100522.0
2020-06-01 14:50:00,36.13,36.28,36.11,36.27,60646.0,30.7139,30.8414,30.6969,30.8329,60646.0
2020-06-01 15:00:00,36.27,36.29,36.18,36.2,84748.0,30.8329,30.8499,30.7564,30.7734,84748.0
2020-06-01 15:10:00,36.2,36.29,36.17,36.28,86993.0,30.7734,30.8499,30.7479,30.8414,86993.0
2020-06-01 15:20:00,36.29,36.35,36.29,36.33,103076.0,30.8499,30.9009,30.8499,30.8839,103076.0
2020-06-01 15:30:00,36.33,36.45,36.32,36.37,108574.0,30.8839,30.986,30.8754,30.918,108574.0
2020-06-01 15:40:00,36.37,36.47,36.31,36.4,138791.0,30.918,31.003,30.8669,30.9435,138791.0
2020-06-01 15:50:00,36.4,36.54,36.36,36.37,497536.0,30.9435,31.0625,30.9094,30.918,497536.0
2020-06-02 09:30:00,36.79,36.91,36.36,36.38,335773.0,31.275,31.377,30.9094,30.9265,335773.0
2020-06-02 09:40:00,36.39,36.63,36.37,36.52,172688.0,30.935,31.139,30.918,31.0455,172688.0
2020-06-02 09:50:00,36.52,36.76,36.43,36.7,120838.0,31.0455,31.2495,30.969,31.1985,120838.0
2020-06-02 10:00:00,36.69,36.94,36.65,36.88,141424.0,31.19,31.4025,31.156,31.3515,141424.0
2020-06-02 10:10:00,36.88,36.94,36.76,36.8,60689.0,31.3515,31.4025,31.2495,31.2835,60689.0
2020-06-02 10:20:00,36.8,36.87,36.7,36.81,116452.0,31.2835,31.343,31.1985,31.292,116452.0
2020-06-02 10:30:00,36.81,36.88,36.77,36.85,77163.0,31.292,31.3515,31.258,31.326,77163.0
2020-06-02 10:40:00,36.86,36.91,36.69,36.73,119397.0,31.3345,31.377,31.19,31.224,119397.0
2020-06-02 10:50:00,36.72,36.85,36.65,36.84,83806.0,31.2155,31.326,31.156,31.3175,83806.0
2020-06-02 11:00:00,36.85,36.87,36.62,36.63,105059.0,31.326,31.343,31.1305,31.139,105059.0
2020-06-02 11:10:00,36.63,36.72,36.61,36.66,285606.0,31.139,31.2155,31.122,31.1645,285606.0
2020-06-02 11:20:00,36.65,36.72,36.62,36.66,65167.0,31.156,31.2155,31.1305,31.1645,65167.0
2020-06-02 11:30:00,36.66,36.69,36.61,36.67,104320.0,31.1645,31.19,31.122,31.173,104320.0
2020-06-02 11:40:00,36.68,36.72,36.63,36.67,116379.0,31.1815,31.2155,31.139,31.173,116379.0
2020-06-02 11:50:00,36.66,36.71,36.61,36.66,192447.0,31.1645,31.207,31.122,31.1645,192447.0
2020-06-02 12:00:00,36.66,36.67,36.6,36.63,51223.0,31.1645,31.173,31.1135,31.139,51223.0
2020-06-02 12:10:00,36.62,36.68,36.58,36.6,58791.0,31.1305,31.1815,31.0965,31.1135,58791.0
2020-06-02 12:20:00,36.6,36.79,36.59,36.77,73911.0,31.1135,31.275,31.105,31.258,73911.0
2020-06-02 12:30:00,36.78,36.79,36.71,36.72,44228.0,31.2665,31.275,31.207,31.2155,44228.0
2020-06-02 12:40:00,36.73,36.73,36.63,36.64,205401.0,31.224,31.224,31.139,31.1475,205401.0
2020-06-02 12:50:00,36.65,36.7,36.63,36.63,89639.0,31.156,31.1985,31.139,31.139,89639.0
2020-06-02 13:00:00,36.63,36.68,36.58,36.63,107582.0,31.139,31.1815,31.0965,31.139,107582.0
2020-06-02 13:10:00,36.63,36.67,36.6,36.62,86005.0,31.139,31.173,31.1135,31.1305,86005.0
2020-06-02 13:20:00,36.62,36.63,36.54,36.57,86673.0,31.1305,31.139,31.0625,31.088,86673.0
2020-06-02 13:30:00,36.57,36.58,36.49,36.49,64603.0,31.088,31.0965,31.02,31.02,64603.0
2020-06-02 13:40:00,36.5,36.56,36.41,36.41,70114.0,31.0285,31.0795,30.952,30.952,70114.0
2020-06-02 13:50:00,36.41,36.41,36.23,36.37,48731.0,30.952,30.952,30.7989,30.918,48731.0
2020-06-02 14:00:00,36.37,36.41,36.31,36.33,71876.0,30.918,30.952,30.8669,30.8839,71876.0
2020-06-02 14:10:00,36.33,36.4,36.25,36.4,51820.0,30.8839,30.9435,30.8159,30.9435,51820.0
2020-06-02 14:20:00,36.41,36.42,36.24,36.26,82123.0,30.952,30.9605,30.8074,30.8244,82123.0
2020-06-02 14:30:00,36.27,36.27,36.09,36.13,104960.0,30.8329,30.8329,30.6799,30.7139,104960.0
2020-06-02 14:40:00,36.14,36.2,36.13,36.18,70168.0,30.7224,30.7734,30.7139,30.7564,70168.0
2020-06-02 14:50:00,36.19,36.31,36.18,36.23,58953.0,30.7649,30.8669,30.7564,30.7989,58953.0
2020-06-02 15:00:00,36.23,36.24,36.16,36.17,59655.0,30.7989,30.8074,30.7394,30.7479,59655.0
2020-06-02 15:10:00,36.17,36.22,36.11,36.17,134409.0,30.7479,30.7904,30.6969,30.7479,134409.0
2020-06-02 15:20:00,36.17,36.21,36.07,36.13,175267.0,30.7479,30.7819,30.6629,30.7139,175267.0
2020-06-02 15:30:00,36.14,36.23,36.09,36.18,127798.0,30.7224,30.7989,30.6799,30.7564,127798.0
2020-06-02 15:40:00,36.18,36.24,36.1,36.23,209298.0,30.7564,30.8074,30.6884,30.7989,209298.0
2020-06-02 15:50:00,36.23,36.38,36.19,36.38,410832.0,30.7989,30.9265,30.7649,30.9265,410832.0
2020-06-03 09:30:00,37.39,37.66,37.25,37.46,278358.0,31.785,32.0146,31.666,31.8446,278358.0
2020-06-03 09:40:00,37.47,37.56,37.32,37.43,171874.0,31.8531,31.9296,31.7255,31.8191,171874.0
2020-06-03 09:50:00,37.43,37.62,37.43,37.58,120627.0,31.8191,31.9806,31.8191,31.9466,120627.0
2020-06-03 10:00:00,37.58,37.83,37.53,37.67,94409.0,31.9466,32.1591,31.9041,32.0231,94409.0
2020-06-03 10:10:00,37.69,37.89,37.63,37.81,94959.0,32.0401,32.2101,31.9891,32.1421,94959.0
2020-06-03 10:20:00,37.83,38.07,37.83,38.02,125240.0,32.1591,32.3631,32.1591,32.3206,125240.0
2020-06-03 10:30:00,38.02,38.06,37.91,37.94,228024.0,32.3206,32.3546,32.2271,32.2526,228024.0
2020-06-03 10:40:00,37.94,38.09,37.93,38.0,171147.0,32.2526,32.3801,32.2441,32.3036,171147.0
2020-06-03 10:50:00,38.01,38.03,37.96,37.98,86745.0,32.3121,32.3291,32.2696,32.2866,86745.0
2020-06-03 11:00:00,37.97,38.13,37.94,38.12,95952.0,32.2781,32.4141,32.2526,32.4056,95952.0
2020-06-03 11:10:00,38.13,38.26,38.09,38.16,145321.0,32.4141,32.5246,32.3801,32.4396,145321.0
2020-06-03 11:20:00,38.16,38.23,38.06,38.14,117688.0,32.4396,32.4991,32.3546,32.4226,117688.0
2020-06-03 11:30:00,38.14,38.26,38.11,38.21,117819.0,32.4226,32.5246,32.3971,32.4821,117819.0
2020-06-03 11:40:00,38.2,38.31,38.19,38.22,131143.0,32.4736,32.5671,32.4651,32.4906,131143.0
2020-06-03 11:50:00,38.21,38.3,38.13,38.3,407818.0,32.4821,32.5586,32.4141,32.5586,407818.0
2020-06-03 12:00:00,38.3,38.37,38.27,38.37,126185.0,32.5586,32.6181,32.5331,32.6181,126185.0
2020-06-03 12:10:00,38.37,38.41,38.19,38.19,120852.0,32.6181,32.6521,32.4651,32.4651,120852.0
2020-06-03 12:20:00,38.2,38.23,38.1,38.23,107796.0,32.4736,32.4991,32.3886,32.4991,107796.0
2020-06-03 12:30:00,38.23,38.29,38.14,38.16,81268.0,32.4991,32.5501,32.4226,32.4396,81268.0
2020-06-03 12:40:00,38.17,38.25,38.12,38.14,82326.0,32.4481,32.5161,32.4056,32.4226,82326.0
2020-06-03 12:50:00,38.14,38.18,38.12,38.14,52192.0,32.4226,32.4566,32.4056,32.4226,52192.0
2020-06-03 13:00:00,38.14,38.2,38.09,38.11,59228.0,32.4226,32.4736,32.3801,32.3971,59228.0
2020-06-03 13:10:00,38.11,38.17,38.09,38.16,73938.0,32.3971,32.4481,32.3801,32.4396,73938.0
2020-06-03 13:20:00,38.16,38.17,38.08,38.08,61691.0,32.4396,32.4481,32.3716,32.3716,61691.0
2020-06-03 13:30:00,38.09,38.13,38.01,38.02,62202.0,32.3801,32.4141,32.3121,32.3206,62202.0
2020-06-03 13:40:00,38.01,38.09,38.01,38.05,51094.0,32.3121,32.3801,32.3121,32.3461,51094.0
2020-06-03 13:50:00,38.05,38.1,38.04,38.09,76086.0,32.3461,32.3886,32.3376,32.3801,76086.0
2020-06-03 14:00:00,38.09,38.18,38.08,38.09,70667.0,32.3801,32.4566,32.3716,32.3801,70667.0
2020-06-03 14:10:00,38.1,38.14,38.09,38.11,51094.0,32.3886,32.4226,32.3801,32.3971,51094.0
2020-06-03 14:20:00,38.11,38.17,38.09,38.13,84980.0,32.3971,32.4481,32.3801,32.4141,84980.0
2020-06-03 14:30:00,38.13,38.14,38.08,38.13,132238.0,32.4141,32.4226,32.3716,32.4141,132238.0
2020-06-03 14:40:00,38.13,38.13,37.98,38.01,149192.0,32.4141,32.4141,32.2866,32.3121,149192.0
2020-06-03 14:50:00,38.01,38.01,37.92,37.92,148772.0,32.3121,32.3121,32.2356,32.2356,148772.0
2020-06-03 15:00:00,37.92,37.95,37.83,37.86,156606.0,32.2356,32.2611,32.1591,32.1846,156606.0
2020-06-03 15:10:00,37.87,37.92,37.79,37.89,118830.0,32.1931,32.2356,32.1251,32.2101,118830.0
2020-06-03 15:20:00,37.89,37.97,37.84,37.97,98723.0,32.2101,32.2781,32.1676,32.2781,98723.0
2020-06-03 15:30:00,37.97,38.02,37.93,37.99,171804.0,32.2781,32.3206,32.2441,32.2951,171804.0
2020-06-03 15:40:00,37.98,38.03,37.91,37.96,160833.0,32.2866,32.3291,32.2271,32.2696,160833.0
2020-06-03 15:50:00,37.96,37.99,37.8,37.88,508841.0,32.2696,32.2951,32.1336,32.2016,508841.0
2020-06-04 09:30:00,37.55,37.67,37.23,37.35,213696.0,31.9211,32.0231,31.649,31.751,213696.0
2020-06-04 09:40:00,37.33,37.37,37.15,37.24,85993.0,31.734,31.768,31.581,31.6575,85993.0
2020-06-04 09:50:00,37.24,37.84,37.24,37.84,85488.0,31.6575,32.1676,31.6575,32.1676,85488.0
2020-06-04 10:00:00,37.84,38.22,37.83,38.1,132853.0,32.1676,32.4906,32.1591,32.3886,132853.0
2020-06-04 10:10:00,38.09,38.43,38.03,38.42,99042.0,32.3801,32.6691,32.3291,32.6606,99042.0
2020-06-04 10:20:00,38.41,38.43,38.24,38.36,102005.0,32.6521,32.6691,32.5076,32.6096,102005.0
2020-06-04 10:30:00,38.37,38.6,38.37,38.45,149810.0,32.6181,32.8137,32.6181,32.6861,149810.0
2020-06-04 10:40:00,38.46,38.8,38.45,38.79,95382.0,32.6946,32.9837,32.6861,32.9752,95382.0
2020-06-04 10:50:00,38.79,38.8,38.65,38.77,80211.0,32.9752,32.9837,32.8562,32.9582,80211.0
2020-06-04 11:00:00,38.77,38.78,38.45,38.48,139601.0,32.9582,32.9667,32.6861,32.7117,139601.0
2020-06-04 11:10:00,38.48,38.51,38.34,38.42,103503.0,32.7117,32.7372,32.5926,32.6606,103503.0
2020-06-04 11:20:00,38.43,38.64,38.4,38.63,125696.0,32.6691,32.8477,32.6436,32.8392,125696.0
2020-06-04 11:30:00,38.63,38.7,38.56,38.64,71542.0,32.8392,32.8987,32.7797,32.8477,71542.0
2020-06-04 11:40:00,38.64,38.67,38.55,38.6,51065.0,32.8477,32.8732,32.7712,32.8137,51065.0
2020-06-04 11:50:00,38.6,38.71,38.55,38.66,48865.0,32.8137,32.9072,32.7712,32.8647,48865.0
2020-06-04 12:00:00,38.65,38.76,38.61,38.75,75204.0,32.8562,32.9497,32.8222,32.9412,75204.0
2020-06-04 12:10:00,38.75,38.8,38.68,38.71,144781.0,32.9412,32.9837,32.8817,32.9072,144781.0
2020-06-04 12:20:00,38.71,38.82,38.64,38.71,54036.0,32.9072,33.0007,32.8477,32.9072,54036.0
2020-06-04 12:30:00,38.7,38.7,38.53,38.58,66171.0,32.8987,32.8987,32.7542,32.7967,66171.0
2020-06-04 12:40:00,38.57,38.61,38.44,38.45,42757.0,32.7882,32.8222,32.6776,32.6861,42757.0
2020-06-04 12:50:00,38.44,38.63,38.43,38.61,77386.0,32.6776,32.8392,32.6691,32.8222,77386.0
2020-06-04 13:00:00,38.61,38.68,38.55,38.66,58475.0,32.8222,32.8817,32.7712,32.8647,58475.0
2020-06-04 13:10:00,38.66,38.69,38.59,38.6,38279.0,32.8647,32.8902,32.8052,32.8137,38279.0
2020-06-04 13:20:00,38.6,38.69,38.6,38.68,44370.0,32.8137,32.8902,32.8137,32.8817,44370.0
2020-06-04 13:30:00,38.68,38.8,38.64,38.8,52982.0,32.8817,32.9837,32.8477,32.9837,52982.0
2020-06-04 13:40:00,38.79,38.81,38.75,38.77,52549.0,32.9752,32.9922,32.9412,32.9582,52549.0
2020-06-04 13:50:00,38.77,38.94,38.77,38.87,66783.0,32.9582,33.1027,32.9582,33.0432,66783.0
2020-06-04 14:00:00,38.87,38.9,38.76,38.84,59765.0,33.0432,33.0687,32.9497,33.0177,59765.0
2020-06-04 14:10:00,38.84,38.97,38.81,38.96,81385.0,33.0177,33.1282,32.9922,33.1197,81385.0
2020-06-04 14:20:00,38.95,38.98,38.86,38.97,73071.0,33.1112,33.1367,33.0347,33.1282,73071.0
2020-06-04 14:30:00,38.98,38.99,38.88,38.93,84111.0,33.1367,33.1452,33.0517,33.0942,84111.0
2020-06-04 14:40:00,38.93,38.99,38.87,38.98,54461.0,33.0942,33.1452,33.0432,33.1367,54461.0
2020-06-04 14:50:00,38.98,39.09,38.94,38.95,126189.0,33.1367,33.2302,33.1027,33.1112,126189.0
2020-06-04 15:00:00,38.95,39.05,38.89,39.04,134692.0,33.1112,33.1962,33.0602,33.1877,134692.0
2020-06-04 15:10:00,39.04,39.05,38.79,38.95,122790.0,33.1877,33.1962,32.9752,33.1112,122790.0
2020-06-04 15:20:00,38.95,39.07,38.88,39.05,116264.0,33.1112,33.2132,33.0517,33.1962,116264.0
2020-06-04 15:30:00,39.05,39.23,39.05,39.14,157566.0,33.1962,33.3492,33.1962,33.2727,157566.0
2020-06-04 15:40:00,39.13,39.16,39.04,39.13,178312.0,33.2642,33.2897,33.1877,33.2642,178312.0
2020-06-04 15:50:00,39.14,39.36,39.14,39.33,432639.0,33.2727,33.4597,33.2727,33.4342,432639.0
2020-06-05 09:30:00,42.42,42.68,41.1,41.51,776706.0,36.061,36.282,34.9389,35.2874,776706.0
2020-06-05 09:40:00,41.5,41.59,40.9,40.92,272190.0,35.2789,35.3554,34.7689,34.7859,272190.0
2020-06-05 09:50:00,40.94,41.01,40.65,40.77,238837.0,34.8029,34.8624,34.5564,34.6584,238837.0
2020-06-05 10:00:00,40.78,41.23,40.76,41.11,189712.0,34.6669,35.0494,34.6499,34.9474,189712.0
2020-06-05 10:10:00,41.11,41.21,41.01,41.11,165821.0,34.9474,35.0324,34.8624,34.9474,165821.0
2020-06-05 10:20:00,41.12,41.17,40.7,40.72,160508.0,34.9559,34.9984,34.5989,34.6159,160508.0
2020-06-05 10:30:00,40.73,40.89,40.52,40.59,147006.0,34.6244,34.7604,34.4458,34.5054,147006.0
2020-06-05 10:40:00,40.6,40.82,40.51,40.77,112076.0,34.5139,34.7009,34.4373,34.6584,112076.0
2020-06-05 10:50:00,40.77,40.94,40.71,40.82,193532.0,34.6584,34.8029,34.6074,34.7009,193532.0
2020-06-05 11:00:00,40.84,41.03,40.79,40.86,144927.0,34.7179,34.8794,34.6754,34.7349,144927.0
2020-06-05 11:10:00,40.87,40.94,40.83,40.88,98195.0,34.7434,34.8029,34.7094,34.7519,98195.0
2020-06-05 11:20:00,40.89,41.17,40.88,41.14,136964.0,34.7604,34.9984,34.7519,34.9729,136964.0
2020-06-05 11:30:00,41.13,41.24,41.01,41.07,105848.0,34.9644,35.0579,34.8624,34.9134,105848.0
2020-06-05 11:40:00,41.06,41.14,41.01,41.09,79734.0,34.9049,34.9729,34.8624,34.9304,79734.0
2020-06-05 11:50:00,41.08,41.31,41.08,41.21,114999.0,34.9219,35.1174,34.9219,35.0324,114999.0
2020-06-05 12:00:00,41.21,41.35,41.18,41.33,180604.0,35.0324,35.1514,35.0069,35.1344,180604.0
2020-06-05 12:10:00,41.34,41.34,40.86,40.88,128374.0,35.1429,35.1429,34.7349,34.7519,128374.0
2020-06-05 12:20:00,40.87,41.09,40.87,41.05,73221.0,34.7434,34.9304,34.7434,34.8964,73221.0
2020-06-05 12:30:00,41.05,41.23,41.05,41.23,89213.0,34.8964,35.0494,34.8964,35.0494,89213.0
2020-06-05 12:40:00,41.22,41.28,41.13,41.21,68581.0,35.0409,35.0919,34.9644,35.0324,68581.0
2020-06-05 12:50:00,41.2,41.23,41.08,41.09,62957.0,35.0239,35.0494,34.9219,34.9304,62957.0
2020-06-05 13:00:00,41.08,41.26,41.07,41.21,64472.0,34.9219,35.0749,34.9134,35.0324,64472.0
2020-06-05 13:10:00,41.21,41.27,41.11,41.14,71022.0,35.0324,35.0834,34.9474,34.9729,71022.0
2020-06-05 13:20:00,41.14,41.29,41.13,41.28,71883.0,34.9729,35.1004,34.9644,35.0919,71883.0
2020-06-05 13:30:00,41.28,41.31,41.19,41.2,87648.0,35.0919,35.1174,35.0154,35.0239,87648.0
2020-06-05 13:40:00,41.19,41.39,41.15,41.34,109974.0,35.0154,35.1854,34.9814,35.1429,109974.0
2020-06-05 13:50:00,41.32,41.32,41.2,41.26,71130.0,35.1259,35.1259,35.0239,35.0749,71130.0
2020-06-05 14:00:00,41.26,41.42,41.26,41.29,85496.0,35.0749,35.2109,35.0749,35.1004,85496.0
2020-06-05 14:10:00,41.3,41.34,41.15,41.18,79267.0,35.1089,35.1429,34.9814,35.0069,79267.0
2020-06-05 14:20:00,41.18,41.2,41.13,41.18,112202.0,35.0069,35.0239,34.9644,35.0069,112202.0
2020-06-05 14:30:00,41.18,41.24,41.01,41.23,124733.0,35.0069,35.0579,34.8624,35.0494,124733.0
2020-06-05 14:40:00,41.24,41.31,41.18,41.19,104065.0,35.0579,35.1174,35.0069,35.0154,104065.0
2020-06-05 14:50:00,41.19,41.22,41.0,41.05,81009.0,35.0154,35.0409,34.8539,34.8964,81009.0
2020-06-05 15:00:00,41.05,41.07,40.88,40.91,87463.0,34.8964,34.9134,34.7519,34.7774,87463.0
2020-06-05 15:10:00,40.91,40.95,40.81,40.94,131824.0,34.7774,34.8114,34.6924,34.8029,131824.0
2020-06-05 15:20:00,40.93,41.01,40.83,40.99,116868.0,34.7944,34.8624,34.7094,34.8454,116868.0
2020-06-05 15:30:00,41.0,41.0,40.78,40.84,145993.0,34.8539,34.8539,34.6669,34.7179,145993.0
2020-06-05 15:40:00,40.83,40.94,40.74,40.8,198860.0,34.7094,34.8029,34.6329,34.6839,198860.0
2020-06-05 15:50:00,40.8,40.96,40.7,40.73,775027.0,34.6839,34.8199,34.5989,34.6244,775027.0
2020-06-08 09:30:00,41.67,42.02,41.61,41.94,247619.0,35.4235,35.721,35.3724,35.653,247619.0
2020-06-08 09:40:00,41.95,42.21,41.82,42.11,198084.0,35.6615,35.8825,35.551,35.7975,198084.0
2020-06-08 09:50:00,42.12,42.43,42.05,42.25,156084.0,35.806,36.0695,35.7465,35.9165,156084.0
2020-06-08 10:00:00,42.27,42.64,42.21,42.64,261198.0,35.9335,36.248,35.8825,36.248,261198.0
2020-06-08 10:10:00,42.64,42.66,42.37,42.37,181105.0,36.248,36.265,36.0185,36.0185,181105.0
2020-06-08 10:20:00,42.37,42.47,42.04,42.1,116448.0,36.0185,36.1035,35.738,35.789,116448.0
2020-06-08 10:30:00,42.1,42.12,41.84,41.92,159946.0,35.789,35.806,35.568,35.636,159946.0
2020-06-08 10:40:00,41.93,42.27,41.89,42.24,112110.0,35.6445,35.9335,35.6105,35.908,112110.0
2020-06-08 10:50:00,42.24,42.45,42.13,42.43,112888.0,35.908,36.0865,35.8145,36.0695,112888.0
2020-06-08 11:00:00,42.42,42.59,42.42,42.54,137569.0,36.061,36.2055,36.061,36.163,137569.0
2020-06-08 11:10:00,42.54,42.82,42.54,42.75,112586.0,36.163,36.4011,36.163,36.3416,112586.0
2020-06-08 11:20:00,42.74,42.74,42.49,42.56,100294.0,36.3331,36.3331,36.1205,36.18,100294.0
2020-06-08 11:30:00,42.57,42.59,42.42,42.43,133122.0,36.1885,36.2055,36.061,36.0695,133122.0
2020-06-08 11:40:00,42.44,42.51,42.36,42.5,134459.0,36.078,36.1375,36.01,36.129,134459.0
2020-06-08 11:50:00,42.49,42.58,42.44,42.54,98315.0,36.1205,36.197,36.078,36.163,98315.0
2020-06-08 12:00:00,42.54,42.65,42.47,42.63,101126.0,36.163,36.2565,36.1035,36.2395,101126.0
2020-06-08 12:10:00,42.63,42.74,42.56,42.59,126108.0,36.2395,36.3331,36.18,36.2055,126108.0
2020-06-08 12:20:00,42.59,42.59,42.42,42.48,73502.0,36.2055,36.2055,36.061,36.112,73502.0
2020-06-08 12:30:00,42.47,42.59,42.43,42.58,72399.0,36.1035,36.2055,36.0695,36.197,72399.0
2020-06-08 12:40:00,42.57,42.6,42.48,42.52,86889.0,36.1885,36.214,36.112,36.146,86889.0
2020-06-08 12:50:00,42.5,42.55,42.44,42.44,78880.0,36.129,36.1715,36.078,36.078,78880.0
2020-06-08 13:00:00,42.45,42.55,42.41,42.53,65724.0,36.0865,36.1715,36.0525,36.1545,65724.0
2020-06-08 13:10:00,42.54,42.6,42.42,42.43,91579.0,36.163,36.214,36.061,36.0695,91579.0
2020-06-08 13:20:00,42.43,42.57,42.4,42.51,60704.0,36.0695,36.1885,36.044,36.1375,60704.0
2020-06-08 13:30:00,42.51,42.73,42.5,42.73,135132.0,36.1375,36.3246,36.129,36.3246,135132.0
2020-06-08 13:40:00,42.72,42.76,42.62,42.66,88234.0,36.3161,36.3501,36.231,36.265,88234.0
2020-06-08 13:50:00,42.68,42.79,42.66,42.75,104335.0,36.282,36.3756,36.265,36.3416,104335.0
2020-06-08 14:00:00,42.75,42.81,42.66,42.8,109186.0,36.3416,36.3926,36.265,36.3841,109186.0
2020-06-08 14:10:00,42.79,42.9,42.73,42.9,130801.0,36.3756,36.4691,36.3246,36.4691,130801.0
2020-06-08 14:20:00,42.9,42.95,42.83,42.89,125468.0,36.4691,36.5116,36.4096,36.4606,125468.0
2020-06-08 14:30:00,42.88,42.95,42.79,42.91,113415.0,36.4521,36.5116,36.3756,36.4776,113415.0
2020-06-08 14:40:00,42.9,42.91,42.79,42.82,152140.0,36.4691,36.4776,36.3756,36.4011,152140.0
2020-06-08 14:50:00,42.82,42.83,42.71,42.8,119985.0,36.4011,36.4096,36.3076,36.3841,119985.0
2020-06-08 15:00:00,42.8,42.9,42.77,42.8,147899.0,36.3841,36.4691,36.3586,36.3841,147899.0
2020-06-08 15:10:00,42.8,42.86,42.74,42.75,135507.0,36.3841,36.4351,36.3331,36.3416,135507.0
2020-06-08 15:20:00,42.75,42.86,42.74,42.79,141540.0,36.3416,36.4351,36.3331,36.3756,141540.0
2020-06-08 15:30:00,42.79,42.94,42.77,42.94,272159.0,36.3756,36.5031,36.3586,36.5031,272159.0
2020-06-08 15:40:00,42.94,42.99,42.84,42.96,328941.0,36.5031,36.5456,36.4181,36.5201,328941.0
2020-06-08 15:50:00,42.97,43.02,42.87,43.0,747117.0,36.5286,36.5711,36.4436,36.5541,747117.0
2020-06-09 09:30:00,41.56,41.82,41.33,41.53,206524.0,35.3299,35.551,35.1344,35.3044,206524.0
2020-06-09 09:40:00,41.55,41.75,41.5,41.54,83471.0,35.3214,35.4915,35.2789,35.3129,83471.0
2020-06-09 09:50:00,41.52,41.52,41.27,41.35,108338.0,35.2959,35.2959,35.0834,35.1514,108338.0
2020-06-09 10:00:00,41.36,41.42,41.26,41.3,101382.0,35.1599,35.2109,35.0749,35.1089,101382.0
2020-06-09 10:10:00,41.31,41.52,41.26,41.49,85052.0,35.1174,35.2959,35.0749,35.2704,85052.0
2020-06-09 10:20:00,41.47,41.66,41.46,41.62,97929.0,35.2534,35.415,35.2449,35.3809,97929.0
2020-06-09 10:30:00,41.61,41.69,41.4,41.55,111344.0,35.3724,35.4405,35.1939,35.3214,111344.0
2020-06-09 10:40:00,41.54,41.54,41.29,41.44,159598.0,35.3129,35.3129,35.1004,35.2279,159598.0
2020-06-09 10:50:00,41.44,41.68,41.43,41.47,90368.0,35.2279,35.432,35.2194,35.2534,90368.0
2020-06-09 11:00:00,41.46,41.47,41.33,41.34,82903.0,35.2449,35.2534,35.1344,35.1429,82903.0
2020-06-09 11:10:00,41.35,41.41,41.31,41.37,38096.0,35.1514,35.2024,35.1174,35.1684,38096.0
2020-06-09 11:20:00,41.37,41.48,41.21,41.27,103908.0,35.1684,35.2619,35.0324,35.0834,103908.0
2020-06-09 11:30:00,41.26,41.29,41.1,41.11,66512.0,35.0749,35.1004,34.9389,34.9474,66512.0
2020-06-09 11:40:00,41.11,41.15,40.95,41.07,95515.0,34.9474,34.9814,34.8114,34.9134,95515.0
2020-06-09 11:50:00,41.08,41.13,40.97,40.98,82841.0,34.9219,34.9644,34.8284,34.8369,82841.0
2020-06-09 12:00:00,40.99,41.03,40.96,40.99,54719.0,34.8454,34.8794,34.8199,34.8454,54719.0
2020-06-09 12:10:00,40.98,41.22,40.98,41.22,48334.0,34.8369,35.0409,34.8369,35.0409,48334.0
2020-06-09 12:20:00,41.23,41.28,41.19,41.27,47478.0,35.0494,35.0919,35.0154,35.0834,47478.0
2020-06-09 12:30:00,41.28,41.36,41.27,41.34,29291.0,35.0919,35.1599,35.0834,35.1429,29291.0
2020-06-09 12:40:00,41.33,41.35,41.22,41.24,45502.0,35.1344,35.1514,35.0409,35.0579,45502.0
2020-06-09 12:50:00,41.23,41.35,41.1,41.35,78359.0,35.0494,35.1514,34.9389,35.1514,78359.0
2020-06-09 13:00:00,41.34,41.42,41.3,41.34,46213.0,35.1429,35.2109,35.1089,35.1429,46213.0
2020-06-09 13:10:00,41.35,41.52,41.35,41.52,78496.0,35.1514,35.2959,35.1514,35.2959,78496.0
2020-06-09 13:20:00,41.53,41.71,41.53,41.7,53345.0,35.3044,35.4575,35.3044,35.449,53345.0
2020-06-09 13:30:00,41.7,41.72,41.59,41.62,66537.0,35.449,35.466,35.3554,35.3809,66537.0
2020-06-09 13:40:00,41.62,41.8,41.62,41.79,58135.0,35.3809,35.534,35.3809,35.5255,58135.0
2020-06-09 13:50:00,41.78,41.82,41.66,41.77,89124.0,35.517,35.551,35.415,35.5085,89124.0
2020-06-09 14:00:00,41.77,41.77,41.53,41.54,56936.0,35.5085,35.5085,35.3044,35.3129,56936.0
2020-06-09 14:10:00,41.54,41.62,41.51,41.51,60713.0,35.3129,35.3809,35.2874,35.2874,60713.0
2020-06-09 14:20:00,41.5,41.56,41.46,41.46,47859.0,35.2789,35.3299,35.2449,35.2449,47859.0
2020-06-09 14:30:00,41.46,41.55,41.44,41.5,50192.0,35.2449,35.3214,35.2279,35.2789,50192.0
2020-06-09 14:40:00,41.5,41.76,41.49,41.76,60917.0,35.2789,35.5,35.2704,35.5,60917.0
2020-06-09 14:50:00,41.76,41.79,41.67,41.76,54624.0,35.5,35.5255,35.4235,35.5,54624.0
2020-06-09 15:00:00,41.76,41.77,41.65,41.76,76542.0,35.5,35.5085,35.4065,35.5,76542.0
2020-06-09 15:10:00,41.76,41.91,41.73,41.89,115674.0,35.5,35.6275,35.4745,35.6105,115674.0
2020-06-09 15:20:00,41.88,41.99,41.85,41.98,113363.0,35.602,35.6955,35.5765,35.687,113363.0
2020-06-09 15:30:00,41.98,41.98,41.75,41.9,159198.0,35.687,35.687,35.4915,35.619,159198.0
2020-06-09 15:40:00,41.89,41.95,41.71,41.75,183718.0,35.6105,35.6615,35.4575,35.4915,183718.0
2020-06-09 15:50:00,41.74,41.75,41.53,41.55,718130.0,35.483,35.4915,35.3044,35.3214,718130.0
2020-06-10 09:30:00,41.25,41.31,40.54,40.63,250690.0,35.0664,35.1174,34.4628,34.5394,250690.0
2020-06-10 09:40:00,40.62,40.65,40.34,40.46,192695.0,34.5309,34.5564,34.2928,34.3948,192695.0
2020-06-10 09:50:00,40.48,40.53,40.11,40.53,90426.0,34.4118,34.4543,34.0973,34.4543,90426.0
2020-06-10 10:00:00,40.54,40.6,40.34,40.52,114230.0,34.4628,34.5139,34.2928,34.4458,114230.0
2020-06-10 10:10:00,40.51,40.51,40.25,40.25,168670.0,34.4373,34.4373,34.2163,34.2163,168670.0
2020-06-10 10:20:00,40.24,40.48,40.19,40.44,94034.0,34.2078,34.4118,34.1653,34.3778,94034.0
2020-06-10 10:30:00,40.4,40.62,40.28,40.59,93353.0,34.3438,34.5309,34.2418,34.5054,93353.0
2020-06-10 10:40:00,40.6,40.63,40.35,40.39,69786.0,34.5139,34.5394,34.3013,34.3353,69786.0
2020-06-10 10:50:00,40.39,40.46,40.17,40.23,124384.0,34.3353,34.3948,34.1483,34.1993,124384.0
2020-06-10 11:00:00,40.23,40.49,40.18,40.39,162642.0,34.1993,34.4203,34.1568,34.3353,162642.0
2020-06-10 11:10:00,40.39,40.39,40.2,40.34,49082.0,34.3353,34.3353,34.1738,34.2928,49082.0
2020-06-10 11:20:00,40.33,40.52,40.33,40.47,78194.0,34.2843,34.4458,34.2843,34.4033,78194.0
2020-06-10 11:30:00,40.47,40.54,40.28,40.53,71688.0,34.4033,34.4628,34.2418,34.4543,71688.0
2020-06-10 11:40:00,40.54,40.63,40.48,40.59,69809.0,34.4628,34.5394,34.4118,34.5054,69809.0
2020-06-10 11:50:00,40.59,40.74,40.57,40.7,73643.0,34.5054,34.6329,34.4883,34.5989,73643.0
2020-06-10 12:00:00,40.7,40.82,40.62,40.69,72118.0,34.5989,34.7009,34.5309,34.5904,72118.0
2020-06-10 12:10:00,40.7,40.72,40.6,40.72,65608.0,34.5989,34.6159,34.5139,34.6159,65608.0
2020-06-10 12:20:00,40.71,40.74,40.62,40.62,36299.0,34.6074,34.6329,34.5309,34.5309,36299.0
2020-06-10 12:30:00,40.63,40.63,40.46,40.55,52142.0,34.5394,34.5394,34.3948,34.4713,52142.0
2020-06-10 12:40:00,40.55,40.62,40.47,40.48,40965.0,34.4713,34.5309,34.4033,34.4118,40965.0
2020-06-10 12:50:00,40.48,40.59,40.47,40.55,56364.0,34.4118,34.5054,34.4033,34.4713,56364.0
2020-06-10 13:00:00,40.55,40.57,40.49,40.56,49592.0,34.4713,34.4883,34.4203,34.4798,49592.0
2020-06-10 13:10:00,40.55,40.6,40.49,40.59,57203.0,34.4713,34.5139,34.4203,34.5054,57203.0
2020-06-10 13:20:00,40.58,40.63,40.52,40.53,60541.0,34.4968,34.5394,34.4458,34.4543,60541.0
2020-06-10 13:30:00,40.53,40.57,40.49,40.51,46828.0,34.4543,34.4883,34.4203,34.4373,46828.0
2020-06-10 13:40:00,40.51,40.56,40.47,40.53,43034.0,34.4373,34.4798,34.4033,34.4543,43034.0
2020-06-10 13:50:00,40.52,40.55,40.42,40.49,51433.0,34.4458,34.4713,34.3608,34.4203,51433.0
2020-06-10 14:00:00,40.5,41.07,40.3,40.74,78183.0,34.4288,34.9134,34.2588,34.6329,78183.0
2020-06-10 14:10:00,40.77,40.97,40.77,40.86,85759.0,34.6584,34.8284,34.6584,34.7349,85759.0
2020-06-10 14:20:00,40.86,40.88,40.55,40.62,98644.0,34.7349,34.7519,34.4713,34.5309,98644.0
2020-06-10 14:30:00,40.62,40.68,40.2,40.21,133562.0,34.5309,34.5819,34.1738,34.1823,133562.0
2020-06-10 14:40:00,40.21,40.31,39.96,40.0,200444.0,34.1823,34.2673,33.9698,34.0038,200444.0
2020-06-10 14:50:00,39.99,40.04,39.69,39.87,166793.0,33.9953,34.0378,33.7403,33.8933,166793.0
2020-06-10 15:00:00,39.86,39.86,39.48,39.67,269381.0,33.8848,33.8848,33.5617,33.7233,269381.0
2020-06-10 15:10:00,39.67,39.79,39.61,39.69,176114.0,33.7233,33.8253,33.6723,33.7403,176114.0
2020-06-10 15:20:00,39.69,39.98,39.58,39.96,228761.0,33.7403,33.9868,33.6468,33.9698,228761.0
2020-06-10 15:30:00,39.96,40.0,39.67,39.86,198439.0,33.9698,34.0038,33.7233,33.8848,198439.0
2020-06-10 15:40:00,39.85,39.86,39.61,39.77,252191.0,33.8763,33.8848,33.6723,33.8083,252191.0
2020-06-10 15:50:00,39.77,39.89,39.5,39.51,649330.0,33.8083,33.9103,33.5787,33.5872,649330.0
2020-06-11 09:30:00,36.84,37.37,36.68,37.08,569263.0,31.3175,31.768,31.1815,31.5215,569263.0
2020-06-11 09:40:00,37.08,37.82,37.03,37.63,331415.0,31.5215,32.1506,31.479,31.9891,331415.0
2020-06-11 09:50:00,37.61,37.93,37.47,37.66,204999.0,31.9721,32.2441,31.8531,32.0146,204999.0
2020-06-11 10:00:00,37.67,37.81,37.38,37.66,148753.0,32.0231,32.1421,31.7765,32.0146,148753.0
2020-06-11 10:10:00,37.65,37.79,37.54,37.57,147925.0,32.0061,32.1251,31.9126,31.9381,147925.0
2020-06-11 10:20:00,37.58,37.69,37.37,37.37,121762.0,31.9466,32.0401,31.768,31.768,121762.0
2020-06-11 10:30:00,37.37,37.55,37.25,37.29,172977.0,31.768,31.9211,31.666,31.7,172977.0
2020-06-11 10:40:00,37.29,37.36,37.06,37.13,118007.0,31.7,31.7595,31.5045,31.564,118007.0
2020-06-11 10:50:00,37.12,37.26,37.04,37.12,92331.0,31.5555,31.6745,31.4875,31.5555,92331.0
2020-06-11 11:00:00,37.11,37.3,37.04,37.14,147891.0,31.547,31.7085,31.4875,31.5725,147891.0
2020-06-11 11:10:00,37.13,37.16,37.02,37.16,99576.0,31.564,31.5895,31.4705,31.5895,99576.0
2020-06-11 11:20:00,37.16,37.21,36.87,37.01,179145.0,31.5895,31.632,31.343,31.462,179145.0
2020-06-11 11:30:00,37.0,37.04,36.81,36.84,112295.0,31.4535,31.4875,31.292,31.3175,112295.0
2020-06-11 11:40:00,36.84,36.97,36.76,36.87,165317.0,31.3175,31.428,31.2495,31.343,165317.0
2020-06-11 11:50:00,36.85,36.92,36.78,36.91,143212.0,31.326,31.3855,31.2665,31.377,143212.0
2020-06-11 12:00:00,36.91,36.93,36.74,36.77,129983.0,31.377,31.394,31.2325,31.258,129983.0
2020-06-11 12:10:00,36.78,36.8,36.55,36.61,144204.0,31.2665,31.2835,31.071,31.122,144204.0
2020-06-11 12:20:00,36.63,36.73,36.52,36.61,164477.0,31.139,31.224,31.0455,31.122,164477.0
2020-06-11 12:30:00,36.6,36.84,36.6,36.7,122679.0,31.1135,31.3175,31.1135,31.1985,122679.0
2020-06-11 12:40:00,36.7,36.76,36.55,36.61,82120.0,31.1985,31.2495,31.071,31.122,82120.0
2020-06-11 12:50:00,36.61,36.65,36.42,36.65,95874.0,31.122,31.156,30.9605,31.156,95874.0
2020-06-11 13:00:00,36.65,36.88,36.62,36.86,234055.0,31.156,31.3515,31.1305,31.3345,234055.0
2020-06-11 13:10:00,36.85,36.95,36.8,36.87,209469.0,31.326,31.411,31.2835,31.343,209469.0
2020-06-11 13:20:00,36.88,36.96,36.8,36.83,102166.0,31.3515,31.4195,31.2835,31.309,102166.0
2020-06-11 13:30:00,36.84,36.87,36.63,36.66,134604.0,31.3175,31.343,31.139,31.1645,134604.0
2020-06-11 13:40:00,36.68,36.68,36.53,36.63,84024.0,31.1815,31.1815,31.054,31.139,84024.0
2020-06-11 13:50:00,36.63,36.81,36.62,36.77,97592.0,31.139,31.292,31.1305,31.258,97592.0
2020-06-11 14:00:00,36.77,36.79,36.47,36.51,80737.0,31.258,31.275,31.003,31.037,80737.0
2020-06-11 14:10:00,36.5,36.54,36.41,36.43,69556.0,31.0285,31.0625,30.952,30.969,69556.0
2020-06-11 14:20:00,36.42,36.58,36.41,36.53,92483.0,30.9605,31.0965,30.952,31.054,92483.0
2020-06-11 14:30:00,36.53,36.56,36.29,36.33,122924.0,31.054,31.0795,30.8499,30.8839,122924.0
2020-06-11 14:40:00,36.33,36.43,36.25,36.34,134062.0,30.8839,30.969,30.8159,30.8924,134062.0
2020-06-11 14:50:00,36.34,36.37,36.04,36.09,164382.0,30.8924,30.918,30.6374,30.6799,164382.0
2020-06-11 15:00:00,36.08,36.25,36.0,36.2,232091.0,30.6714,30.8159,30.6034,30.7734,232091.0
2020-06-11 15:10:00,36.2,36.21,35.8,35.95,343073.0,30.7734,30.7819,30.4334,30.5609,343073.0
2020-06-11 15:20:00,35.95,36.01,35.85,35.96,281561.0,30.5609,30.6119,30.4759,30.5694,281561.0
2020-06-11 15:30:00,35.96,35.97,35.74,35.94,398937.0,30.5694,30.5779,30.3824,30.5524,398937.0
2020-06-11 15:40:00,35.93,36.34,35.92,36.03,312913.0,30.5439,30.8924,30.5354,30.6289,312913.0
2020-06-11 15:50:00,36.03,36.08,35.85,35.93,850008.0,30.6289,30.6714,30.4759,30.5439,850008.0
2020-06-12 09:30:00,37.55,37.8,37.36,37.59,556271.0,31.9211,32.1336,31.7595,31.9551,556271.0
2020-06-12 09:40:00,37.59,37.75,37.21,37.22,154134.0,31.9551,32.0911,31.632,31.6405,154134.0
2020-06-12 09:50:00,37.22,37.47,37.13,37.45,130499.0,31.6405,31.8531,31.564,31.8361,130499.0
2020-06-12 10:00:00,37.46,37.73,37.4,37.52,274886.0,31.8446,32.0741,31.7935,31.8956,274886.0
2020-06-12 10:10:00,37.53,37.7,37.47,37.58,173413.0,31.9041,32.0486,31.8531,31.9466,173413.0
2020-06-12 10:20:00,37.57,37.68,37.31,37.31,155559.0,31.9381,32.0316,31.717,31.717,155559.0
2020-06-12 10:30:00,37.33,37.38,37.01,37.02,86538.0,31.734,31.7765,31.462,31.4705,86538.0
2020-06-12 10:40:00,37.02,37.26,37.02,37.18,83164.0,31.4705,31.6745,31.4705,31.6065,83164.0
2020-06-12 10:50:00,37.17,37.18,36.64,36.7,80580.0,31.598,31.6065,31.1475,31.1985,80580.0
2020-06-12 11:00:00,36.69,37.1,36.46,37.08,154698.0,31.19,31.5385,30.9945,31.5215,154698.0
2020-06-12 11:10:00,37.09,37.12,36.72,36.73,127425.0,31.53,31.5555,31.2155,31.224,127425.0
2020-06-12 11:20:00,36.72,36.9,36.58,36.82,168614.0,31.2155,31.3685,31.0965,31.3005,168614.0
2020-06-12 11:30:00,36.82,37.14,36.69,37.04,163709.0,31.3005,31.5725,31.19,31.4875,163709.0
2020-06-12 11:40:00,37.04,37.06,36.8,36.94,80378.0,31.4875,31.5045,31.2835,31.4025,80378.0
2020-06-12 11:50:00,36.94,37.21,36.75,37.2,98344.0,31.4025,31.632,31.241,31.6235,98344.0
2020-06-12 12:00:00,37.2,37.26,37.05,37.17,70868.0,31.6235,31.6745,31.496,31.598,70868.0
2020-06-12 12:10:00,37.17,37.22,37.05,37.2,61599.0,31.598,31.6405,31.496,31.6235,61599.0
2020-06-12 12:20:00,37.19,37.2,36.94,37.04,46487.0,31.615,31.6235,31.4025,31.4875,46487.0
2020-06-12 12:30:00,37.03,37.03,36.83,36.92,53899.0,31.479,31.479,31.309,31.3855,53899.0
2020-06-12 12:40:00,36.92,37.05,36.77,36.83,70106.0,31.3855,31.496,31.258,31.309,70106.0
2020-06-12 12:50:00,36.83,37.07,36.83,37.05,43191.0,31.309,31.513,31.309,31.496,43191.0
2020-06-12 13:00:00,37.08,37.1,36.95,37.03,63334.0,31.5215,31.5385,31.411,31.479,63334.0
2020-06-12 13:10:00,37.02,37.08,36.94,37.0,44564.0,31.4705,31.5215,31.4025,31.4535,44564.0
2020-06-12 13:20:00,37.01,37.14,36.9,36.93,72019.0,31.462,31.5725,31.3685,31.394,72019.0
2020-06-12 13:30:00,36.93,37.0,36.62,36.69,80425.0,31.394,31.4535,31.1305,31.19,80425.0
2020-06-12 13:40:00,36.69,36.77,36.4,36.43,80008.0,31.19,31.258,30.9435,30.969,80008.0
2020-06-12 13:50:00,36.45,36.65,36.35,36.39,65417.0,30.986,31.156,30.9009,30.935,65417.0
2020-06-12 14:00:00,36.4,36.64,36.34,36.54,85133.0,30.9435,31.1475,30.8924,31.0625,85133.0
2020-06-12 14:10:00,36.56,36.93,36.56,36.69,108566.0,31.0795,31.394,31.0795,31.19,108566.0
2020-06-12 14:20:00,36.7,36.87,36.62,36.86,59913.0,31.1985,31.343,31.1305,31.3345,59913.0
2020-06-12 14:30:00,36.86,37.13,36.78,36.78,106482.0,31.3345,31.564,31.2665,31.2665,106482.0
2020-06-12 14:40:00,36.78,36.9,36.58,36.77,89986.0,31.2665,31.3685,31.0965,31.258,89986.0
2020-06-12 14:50:00,36.77,36.94,36.69,36.92,86335.0,31.258,31.4025,31.19,31.3855,86335.0
2020-06-12 15:00:00,36.94,37.22,36.94,37.1,98090.0,31.4025,31.6405,31.4025,31.5385,98090.0
2020-06-12 15:10:00,37.08,37.22,36.92,37.04,77550.0,31.5215,31.6405,31.3855,31.4875,77550.0
2020-06-12 15:20:00,37.04,37.05,36.77,36.94,83899.0,31.4875,31.496,31.258,31.4025,83899.0
2020-06-12 15:30:00,36.93,37.16,36.89,37.13,103933.0,31.394,31.5895,31.36,31.564,103933.0
2020-06-12 15:40:00,37.13,37.37,37.08,37.36,171705.0,31.564,31.768,31.5215,31.7595,171705.0
2020-06-12 15:50:00,37.37,37.48,37.22,37.44,541634.0,31.768,31.8616,31.6405,31.8276,541634.0
2020-06-15 09:30:00,35.8,36.49,35.65,36.31,277928.0,30.4334,31.02,30.3059,30.8669,277928.0
2020-06-15 09:40:00,36.31,36.67,36.26,36.55,163004.0,30.8669,31.173,30.8244,31.071,163004.0
2020-06-15 09:50:00,36.56,36.7,36.34,36.4,113830.0,31.0795,31.1985,30.8924,30.9435,113830.0
2020-06-15 10:00:00,36.4,36.64,36.32,36.51,130061.0,30.9435,31.1475,30.8754,31.037,130061.0
2020-06-15 10:10:00,36.51,36.65,36.44,36.62,87265.0,31.037,31.156,30.9775,31.1305,87265.0
2020-06-15 10:20:00,36.62,36.64,36.42,36.52,95462.0,31.1305,31.1475,30.9605,31.0455,95462.0
2020-06-15 10:30:00,36.5,36.81,36.45,36.64,90034.0,31.0285,31.292,30.986,31.1475,90034.0
2020-06-15 10:40:00,36.63,37.02,36.56,36.99,90429.0,31.139,31.4705,31.0795,31.445,90429.0
2020-06-15 10:50:00,36.98,37.08,36.92,37.04,83371.0,31.4365,31.5215,31.3855,31.4875,83371.0
2020-06-15 11:00:00,37.05,37.39,37.02,37.34,101549.0,31.496,31.785,31.4705,31.7425,101549.0
2020-06-15 11:10:00,37.34,37.42,37.15,37.23,156768.0,31.7425,31.8106,31.581,31.649,156768.0
2020-06-15 11:20:00,37.25,37.39,37.14,37.16,96555.0,31.666,31.785,31.5725,31.5895,96555.0
2020-06-15 11:30:00,37.16,37.27,37.1,37.25,86427.0,31.5895,31.683,31.5385,31.666,86427.0
2020-06-15 11:40:00,37.27,37.32,37.07,37.15,104893.0,31.683,31.7255,31.513,31.581,104893.0
2020-06-15 11:50:00,37.15,37.36,37.14,37.33,138429.0,31.581,31.7595,31.5725,31.734,138429.0
2020-06-15 12:00:00,37.31,37.52,37.28,37.49,174044.0,31.717,31.8956,31.6915,31.8701,174044.0
2020-06-15 12:10:00,37.49,37.55,37.41,37.51,58914.0,31.8701,31.9211,31.802,31.8871,58914.0
2020-06-15 12:20:00,37.5,37.68,37.48,37.59,73353.0,31.8786,32.0316,31.8616,31.9551,73353.0
2020-06-15 12:30:00,37.59,37.72,37.54,37.7,50023.0,31.9551,32.0656,31.9126,32.0486,50023.0
2020-06-15 12:40:00,37.69,37.78,37.63,37.76,60158.0,32.0401,32.1166,31.9891,32.0996,60158.0
2020-06-15 12:50:00,37.77,37.96,37.73,37.9,61369.0,32.1081,32.2696,32.0741,32.2186,61369.0
2020-06-15 13:00:00,37.9,38.13,37.86,38.12,82034.0,32.2186,32.4141,32.1846,32.4056,82034.0
2020-06-15 13:10:00,38.12,38.14,37.98,37.99,70420.0,32.4056,32.4226,32.2866,32.2951,70420.0
2020-06-15 13:20:00,37.99,38.04,37.85,37.88,59208.0,32.2951,32.3376,32.1761,32.2016,59208.0
2020-06-15 13:30:00,37.87,37.88,37.7,37.79,80827.0,32.1931,32.2016,32.0486,32.1251,80827.0
2020-06-15 13:40:00,37.79,37.81,37.52,37.55,47184.0,32.1251,32.1421,31.8956,31.9211,47184.0
2020-06-15 13:50:00,37.55,37.7,37.52,37.52,77566.0,31.9211,32.0486,31.8956,31.8956,77566.0
2020-06-15 14:00:00,37.53,38.23,37.53,38.16,288871.0,31.9041,32.4991,31.9041,32.4396,288871.0
2020-06-15 14:10:00,38.16,38.39,38.09,38.34,136638.0,32.4396,32.6351,32.3801,32.5926,136638.0
2020-06-15 14:20:00,38.33,38.46,38.22,38.44,75400.0,32.5841,32.6946,32.4906,32.6776,75400.0
2020-06-15 14:30:00,38.46,38.49,38.2,38.34,121478.0,32.6946,32.7202,32.4736,32.5926,121478.0
2020-06-15 14:40:00,38.36,38.41,38.24,38.37,106475.0,32.6096,32.6521,32.5076,32.6181,106475.0
2020-06-15 14:50:00,38.37,38.39,38.13,38.18,113281.0,32.6181,32.6351,32.4141,32.4566,113281.0
2020-06-15 15:00:00,38.19,38.43,38.19,38.33,116385.0,32.4651,32.6691,32.4651,32.5841,116385.0
2020-06-15 15:10:00,38.33,38.43,38.26,38.26,97991.0,32.5841,32.6691,32.5246,32.5246,97991.0
2020-06-15 15:20:00,38.26,38.28,37.94,37.97,148837.0,32.5246,32.5416,32.2526,32.2781,148837.0
2020-06-15 15:30:00,37.96,37.99,37.6,37.78,168817.0,32.2696,32.2951,31.9636,32.1166,168817.0
2020-06-15 15:40:00,37.77,37.96,37.68,37.82,196123.0,32.1081,32.2696,32.0316,32.1506,196123.0
2020-06-15 15:50:00,37.81,38.09,37.76,38.08,535204.0,32.1421,32.3801,32.0996,32.3716,535204.0
2020-06-16 09:30:00,40.24,40.24,39.51,39.82,387932.0,34.2078,34.2078,33.5872,33.8508,387932.0
2020-06-16 09:40:00,39.81,39.84,39.26,39.26,262477.0,33.8423,33.8678,33.3747,33.3747,262477.0
2020-06-16 09:50:00,39.26,39.52,39.26,39.5,147770.0,33.3747,33.5957,33.3747,33.5787,147770.0
2020-06-16 10:00:00,39.51,39.86,39.43,39.53,140365.0,33.5872,33.8848,33.5192,33.6043,140365.0
2020-06-16 10:10:00,39.53,39.94,39.51,39.7,170377.0,33.6043,33.9528,33.5872,33.7488,170377.0
2020-06-16 10:20:00,39.67,39.67,39.47,39.53,148884.0,33.7233,33.7233,33.5532,33.6043,148884.0
2020-06-16 10:30:00,39.55,39.58,39.09,39.22,133692.0,33.6213,33.6468,33.2302,33.3407,133692.0
2020-06-16 10:40:00,39.24,39.24,38.95,39.13,127113.0,33.3577,33.3577,33.1112,33.2642,127113.0
2020-06-16 10:50:00,39.12,39.12,38.26,38.37,157598.0,33.2557,33.2557,32.5246,32.6181,157598.0
2020-06-16 11:00:00,38.36,38.77,37.96,38.61,121702.0,32.6096,32.9582,32.2696,32.8222,121702.0
2020-06-16 11:10:00,38.62,39.01,38.44,38.83,89040.0,32.8307,33.1622,32.6776,33.0092,89040.0
2020-06-16 11:20:00,38.81,39.08,38.78,39.03,65712.0,32.9922,33.2217,32.9667,33.1792,65712.0
2020-06-16 11:30:00,39.06,39.12,38.87,38.96,90799.0,33.2047,33.2557,33.0432,33.1197,90799.0
2020-06-16 11:40:00,38.94,39.17,38.88,39.13,91571.0,33.1027,33.2982,33.0517,33.2642,91571.0
2020-06-16 11:50:00,39.14,39.21,38.73,38.75,81207.0,33.2727,33.3322,32.9242,32.9412,81207.0
2020-06-16 12:00:00,38.76,38.85,38.59,38.71,74411.0,32.9497,33.0262,32.8052,32.9072,74411.0
2020-06-16 12:10:00,38.72,38.8,38.63,38.77,79013.0,32.9157,32.9837,32.8392,32.9582,79013.0
2020-06-16 12:20:00,38.79,39.0,38.78,38.98,74078.0,32.9752,33.1537,32.9667,33.1367,74078.0
2020-06-16 12:30:00,38.97,39.3,38.96,39.24,93038.0,33.1282,33.4087,33.1197,33.3577,93038.0
2020-06-16 12:40:00,39.25,39.3,39.19,39.19,48018.0,33.3662,33.4087,33.3152,33.3152,48018.0
2020-06-16 12:50:00,39.19,39.26,39.11,39.18,107701.0,33.3152,33.3747,33.2472,33.3067,107701.0
2020-06-16 13:00:00,39.17,39.3,39.12,39.14,55533.0,33.2982,33.4087,33.2557,33.2727,55533.0
2020-06-16 13:10:00,39.16,39.22,39.08,39.14,84879.0,33.2897,33.3407,33.2217,33.2727,84879.0
2020-06-16 13:20:00,39.14,39.23,39.01,39.17,50264.0,33.2727,33.3492,33.1622,33.2982,50264.0
2020-06-16 13:30:00,39.15,39.19,38.82,38.83,69693.0,33.2812,33.3152,33.0007,33.0092,69693.0
2020-06-16 13:40:00,38.84,38.94,38.81,38.86,77155.0,33.0177,33.1027,32.9922,33.0347,77155.0
2020-06-16 13:50:00,38.86,38.9,38.63,38.77,66890.0,33.0347,33.0687,32.8392,32.9582,66890.0
2020-06-16 14:00:00,38.77,38.94,38.77,38.92,62622.0,32.9582,33.1027,32.9582,33.0857,62622.0
2020-06-16 14:10:00,38.93,39.15,38.87,39.08,108093.0,33.0942,33.2812,33.0432,33.2217,108093.0
2020-06-16 14:20:00,39.1,39.16,38.73,39.07,162637.0,33.2387,33.2897,32.9242,33.2132,162637.0
2020-06-16 14:30:00,39.06,39.19,39.03,39.06,82057.0,33.2047,33.3152,33.1792,33.2047,82057.0
2020-06-16 14:40:00,39.06,39.09,38.88,38.95,52903.0,33.2047,33.2302,33.0517,33.1112,52903.0
2020-06-16 14:50:00,38.94,38.96,38.8,38.84,48912.0,33.1027,33.1197,32.9837,33.0177,48912.0
2020-06-16 15:00:00,38.84,38.87,38.6,38.63,85718.0,33.0177,33.0432,32.8137,32.8392,85718.0
2020-06-16 15:10:00,38.62,38.69,38.37,38.43,96422.0,32.8307,32.8902,32.6181,32.6691,96422.0
2020-06-16 15:20:00,38.43,38.64,38.42,38.58,129924.0,32.6691,32.8477,32.6606,32.7967,129924.0
2020-06-16 15:30:00,38.58,38.75,38.46,38.55,193796.0,32.7967,32.9412,32.6946,32.7712,193796.0
2020-06-16 15:40:00,38.55,38.58,38.36,38.46,234276.0,32.7712,32.7967,32.6096,32.6946,234276.0
2020-06-16 15:50:00,38.45,38.71,38.33,38.71,750407.0,32.6861,32.9072,32.5841,32.9072,750407.0
2020-06-17 09:30:00,38.73,39.02,38.55,38.56,198249.0,32.9242,33.1707,32.7712,32.7797,198249.0
2020-06-17 09:40:00,38.56,38.77,38.46,38.77,82455.0,32.7797,32.9582,32.6946,32.9582,82455.0
2020-06-17 09:50:00,38.78,38.91,38.22,38.27,127622.0,32.9667,33.0772,32.4906,32.5331,127622.0
2020-06-17 10:00:00,38.27,38.41,38.23,38.33,99293.0,32.5331,32.6521,32.4991,32.5841,99293.0
2020-06-17 10:10:00,38.32,38.44,37.99,38.05,247910.0,32.5756,32.6776,32.2951,32.3461,247910.0
2020-06-17 10:20:00,38.05,38.13,37.91,37.95,90473.0,32.3461,32.4141,32.2271,32.2611,90473.0
2020-06-17 10:30:00,37.97,38.28,37.91,38.2,80877.0,32.2781,32.5416,32.2271,32.4736,80877.0
2020-06-17 10:40:00,38.21,38.21,38.11,38.18,60125.0,32.4821,32.4821,32.3971,32.4566,60125.0
2020-06-17 10:50:00,38.18,38.34,38.1,38.14,75846.0,32.4566,32.5926,32.3886,32.4226,75846.0
2020-06-17 11:00:00,38.15,38.25,38.08,38.14,80451.0,32.4311,32.5161,32.3716,32.4226,80451.0
2020-06-17 11:10:00,38.15,38.23,38.08,38.09,78993.0,32.4311,32.4991,32.3716,32.3801,78993.0
2020-06-17 11:20:00,38.09,38.12,37.98,38.06,72798.0,32.3801,32.4056,32.2866,32.3546,72798.0
2020-06-17 11:30:00,38.06,38.32,38.04,38.26,103427.0,32.3546,32.5756,32.3376,32.5246,103427.0
2020-06-17 11:40:00,38.26,38.56,38.25,38.49,94020.0,32.5246,32.7797,32.5161,32.7202,94020.0
2020-06-17 11:50:00,38.5,38.5,38.36,38.44,64646.0,32.7287,32.7287,32.6096,32.6776,64646.0
2020-06-17 12:00:00,38.45,38.45,38.31,38.39,60679.0,32.6861,32.6861,32.5671,32.6351,60679.0
2020-06-17 12:10:00,38.39,38.39,38.24,38.27,55863.0,32.6351,32.6351,32.5076,32.5331,55863.0
2020-06-17 12:20:00,38.26,38.3,38.18,38.19,65605.0,32.5246,32.5586,32.4566,32.4651,65605.0
2020-06-17 12:30:00,38.19,38.37,38.16,38.32,49833.0,32.4651,32.6181,32.4396,32.5756,49833.0
2020-06-17 12:40:00,38.32,38.34,38.26,38.31,78281.0,32.5756,32.5926,32.5246,32.5671,78281.0
2020-06-17 12:50:00,38.3,38.32,38.22,38.32,93191.0,32.5586,32.5756,32.4906,32.5756,93191.0
2020-06-17 13:00:00,38.32,38.4,38.31,38.34,72070.0,32.5756,32.6436,32.5671,32.5926,72070.0
2020-06-17 13:10:00,38.33,38.36,38.3,38.33,47853.0,32.5841,32.6096,32.5586,32.5841,47853.0
2020-06-17 13:20:00,38.33,38.43,38.33,38.39,37108.0,32.5841,32.6691,32.5841,32.6351,37108.0
2020-06-17 13:30:00,38.39,38.48,38.37,38.48,26666.0,32.6351,32.7117,32.6181,32.7117,26666.0
2020-06-17 13:40:00,38.47,38.5,38.42,38.44,54022.0,32.7031,32.7287,32.6606,32.6776,54022.0
2020-06-17 13:50:00,38.44,38.5,38.38,38.38,45125.0,32.6776,32.7287,32.6266,32.6266,45125.0
2020-06-17 14:00:00,38.37,38.4,38.26,38.34,41011.0,32.6181,32.6436,32.5246,32.5926,41011.0
2020-06-17 14:10:00,38.34,38.42,38.21,38.22,48045.0,32.5926,32.6606,32.4821,32.4906,48045.0
2020-06-17 14:20:00,38.21,38.26,38.16,38.21,43681.0,32.4821,32.5246,32.4396,32.4821,43681.0
2020-06-17 14:30:00,38.21,38.23,38.09,38.11,86634.0,32.4821,32.4991,32.3801,32.3971,86634.0
2020-06-17 14:40:00,38.11,38.24,38.1,38.23,211999.0,32.3971,32.5076,32.3886,32.4991,211999.0
2020-06-17 14:50:00,38.23,38.35,38.11,38.13,61103.0,32.4991,32.6011,32.3971,32.4141,61103.0
2020-06-17 15:00:00,38.12,38.12,38.02,38.05,61562.0,32.4056,32.4056,32.3206,32.3461,61562.0
2020-06-17 15:10:00,38.05,38.14,38.0,38.03,64186.0,32.3461,32.4226,32.3036,32.3291,64186.0
2020-06-17 15:20:00,38.04,38.09,37.82,37.94,104953.0,32.3376,32.3801,32.1506,32.2526,104953.0
2020-06-17 15:30:00,37.94,38.02,37.85,37.96,142993.0,32.2526,32.3206,32.1761,32.2696,142993.0
2020-06-17 15:40:00,37.96,37.98,37.79,37.82,157656.0,32.2696,32.2866,32.1251,32.1506,157656.0
2020-06-17 15:50:00,37.81,37.96,37.77,37.83,325130.0,32.1421,32.2696,32.1081,32.1591,325130.0
2020-06-18 09:30:00,37.44,37.65,37.11,37.59,142028.0,31.8276,32.0061,31.547,31.9551,142028.0
2020-06-18 09:40:00,37.59,37.94,37.52,37.9,79198.0,31.9551,32.2526,31.8956,32.2186,79198.0
2020-06-18 09:50:00,37.91,37.96,37.75,37.82,71865.0,32.2271,32.2696,32.0911,32.1506,71865.0
2020-06-18 10:00:00,37.85,38.19,37.85,38.18,70005.0,32.1761,32.4651,32.1761,32.4566,70005.0
2020-06-18 10:10:00,38.16,38.43,38.11,38.38,57930.0,32.4396,32.6691,32.3971,32.6266,57930.0
2020-06-18 10:20:00,38.4,38.43,38.18,38.28,67223.0,32.6436,32.6691,32.4566,32.5416,67223.0
2020-06-18 10:30:00,38.28,38.48,38.09,38.37,116781.0,32.5416,32.7117,32.3801,32.6181,116781.0
2020-06-18 10:40:00,38.37,38.51,38.27,38.44,85135.0,32.6181,32.7372,32.5331,32.6776,85135.0
2020-06-18 10:50:00,38.43,38.54,38.23,38.52,97809.0,32.6691,32.7627,32.4991,32.7457,97809.0
2020-06-18 11:00:00,38.52,38.53,38.33,38.35,84606.0,32.7457,32.7542,32.5841,32.6011,84606.0
2020-06-18 11:10:00,38.34,38.48,38.32,38.38,81319.0,32.5926,32.7117,32.5756,32.6266,81319.0
2020-06-18 11:20:00,38.37,38.46,38.32,38.35,83485.0,32.6181,32.6946,32.5756,32.6011,83485.0
2020-06-18 11:30:00,38.35,38.48,38.3,38.32,72322.0,32.6011,32.7117,32.5586,32.5756,72322.0
2020-06-18 11:40:00,38.31,38.36,38.22,38.24,64433.0,32.5671,32.6096,32.4906,32.5076,64433.0
2020-06-18 11:50:00,38.24,38.26,38.14,38.15,80311.0,32.5076,32.5246,32.4226,32.4311,80311.0
2020-06-18 12:00:00,38.15,38.2,38.07,38.16,60898.0,32.4311,32.4736,32.3631,32.4396,60898.0
2020-06-18 12:10:00,38.16,38.35,38.15,38.35,66882.0,32.4396,32.6011,32.4311,32.6011,66882.0
2020-06-18 12:20:00,38.34,38.39,38.31,38.31,45715.0,32.5926,32.6351,32.5671,32.5671,45715.0
2020-06-18 12:30:00,38.32,38.32,38.15,38.18,72364.0,32.5756,32.5756,32.4311,32.4566,72364.0
2020-06-18 12:40:00,38.2,38.21,38.14,38.2,73846.0,32.4736,32.4821,32.4226,32.4736,73846.0
2020-06-18 12:50:00,38.2,38.35,38.13,38.26,64352.0,32.4736,32.6011,32.4141,32.5246,64352.0
2020-06-18 13:00:00,38.27,38.3,38.21,38.28,45077.0,32.5331,32.5586,32.4821,32.5416,45077.0
2020-06-18 13:10:00,38.29,38.38,38.27,38.38,33429.0,32.5501,32.6266,32.5331,32.6266,33429.0
2020-06-18 13:20:00,38.38,38.42,38.25,38.26,30836.0,32.6266,32.6606,32.5161,32.5246,30836.0
2020-06-18 13:30:00,38.26,38.28,38.21,38.26,25730.0,32.5246,32.5416,32.4821,32.5246,25730.0
2020-06-18 13:40:00,38.27,38.3,38.24,38.3,44456.0,32.5331,32.5586,32.5076,32.5586,44456.0
2020-06-18 13:50:00,38.3,38.38,38.3,38.34,34406.0,32.5586,32.6266,32.5586,32.5926,34406.0
2020-06-18 14:00:00,38.35,38.35,38.12,38.17,48191.0,32.6011,32.6011,32.4056,32.4481,48191.0
2020-06-18 14:10:00,38.18,38.2,38.08,38.19,52534.0,32.4566,32.4736,32.3716,32.4651,52534.0
2020-06-18 14:20:00,38.19,38.33,38.17,38.24,33849.0,32.4651,32.5841,32.4481,32.5076,33849.0
2020-06-18 14:30:00,38.24,38.32,38.16,38.28,55277.0,32.5076,32.5756,32.4396,32.5416,55277.0
2020-06-18 14:40:00,38.29,38.3,38.15,38.16,42023.0,32.5501,32.5586,32.4311,32.4396,42023.0
2020-06-18 14:50:00,38.17,38.23,38.09,38.09,43038.0,32.4481,32.4991,32.3801,32.3801,43038.0
2020-06-18 15:00:00,38.09,38.11,38.02,38.09,59769.0,32.3801,32.3971,32.3206,32.3801,59769.0
2020-06-18 15:10:00,38.08,38.09,37.96,38.08,59998.0,32.3716,32.3801,32.2696,32.3716,59998.0
2020-06-18 15:20:00,38.08,38.18,38.05,38.17,51817.0,32.3716,32.4566,32.3461,32.4481,51817.0
2020-06-18 15:30:00,38.17,38.27,38.12,38.21,94438.0,32.4481,32.5331,32.4056,32.4821,94438.0
2020-06-18 15:40:00,38.21,38.21,37.98,38.05,127296.0,32.4821,32.4821,32.2866,32.3461,127296.0
2020-06-18 15:50:00,38.05,38.15,37.92,38.11,466017.0,32.3461,32.4311,32.2356,32.3971,466017.0
2020-06-19 09:30:00,39.06,39.07,38.22,38.28,597879.0,33.2047,33.2132,32.4906,32.5416,597879.0
2020-06-19 09:40:00,38.31,38.33,38.0,38.16,91861.0,32.5671,32.5841,32.3036,32.4396,91861.0
2020-06-19 09:50:00,38.18,38.26,37.96,38.01,78453.0,32.4566,32.5246,32.2696,32.3121,78453.0
2020-06-19 10:00:00,38.01,38.25,38.0,38.05,176211.0,32.3121,32.5161,32.3036,32.3461,176211.0
2020-06-19 10:10:00,38.05,38.2,37.98,38.08,126067.0,32.3461,32.4736,32.2866,32.3716,126067.0
2020-06-19 10:20:00,38.08,38.08,37.85,37.96,87120.0,32.3716,32.3716,32.1761,32.2696,87120.0
2020-06-19 10:30:00,37.95,38.0,37.82,37.95,63762.0,32.2611,32.3036,32.1506,32.2611,63762.0
2020-06-19 10:40:00,37.94,38.06,37.86,38.05,100497.0,32.2526,32.3546,32.1846,32.3461,100497.0
2020-06-19 10:50:00,38.05,38.14,37.83,37.91,109964.0,32.3461,32.4226,32.1591,32.2271,109964.0
2020-06-19 11:00:00,37.91,38.11,37.91,38.08,118066.0,32.2271,32.3971,32.2271,32.3716,118066.0
2020-06-19 11:10:00,38.09,38.2,38.08,38.11,140272.0,32.3801,32.4736,32.3716,32.3971,140272.0
2020-06-19 11:20:00,38.09,38.23,38.03,38.19,131962.0,32.3801,32.4991,32.3291,32.4651,131962.0
2020-06-19 11:30:00,38.18,38.21,38.08,38.11,88636.0,32.4566,32.4821,32.3716,32.3971,88636.0
2020-06-19 11:40:00,38.11,38.17,38.06,38.13,132820.0,32.3971,32.4481,32.3546,32.4141,132820.0
2020-06-19 11:50:00,38.13,38.16,38.12,38.14,60153.0,32.4141,32.4396,32.4056,32.4226,60153.0
2020-06-19 12:00:00,38.15,38.15,38.0,38.0,188832.0,32.4311,32.4311,32.3036,32.3036,188832.0
2020-06-19 12:10:00,38.0,38.05,37.6,37.6,509083.0,32.3036,32.3461,31.9636,31.9636,509083.0
2020-06-19 12:20:00,37.6,37.67,37.46,37.67,134735.0,31.9636,32.0231,31.8446,32.0231,134735.0
2020-06-19 12:30:00,37.68,37.73,37.6,37.64,125836.0,32.0316,32.0741,31.9636,31.9976,125836.0
2020-06-19 12:40:00,37.63,37.83,37.61,37.82,74599.0,31.9891,32.1591,31.9721,32.1506,74599.0
2020-06-19 12:50:00,37.83,37.92,37.75,37.88,54961.0,32.1591,32.2356,32.0911,32.2016,54961.0
2020-06-19 13:00:00,37.88,37.92,37.7,37.73,61785.0,32.2016,32.2356,32.0486,32.0741,61785.0
2020-06-19 13:10:00,37.74,37.81,37.64,37.66,57525.0,32.0826,32.1421,31.9976,32.0146,57525.0
2020-06-19 13:20:00,37.66,37.7,37.58,37.68,86940.0,32.0146,32.0486,31.9466,32.0316,86940.0
2020-06-19 13:30:00,37.68,37.68,37.47,37.58,144979.0,32.0316,32.0316,31.8531,31.9466,144979.0
2020-06-19 13:40:00,37.58,37.62,37.42,37.47,94248.0,31.9466,31.9806,31.8106,31.8531,94248.0
2020-06-19 13:50:00,37.46,37.49,37.29,37.3,78827.0,31.8446,31.8701,31.7,31.7085,78827.0
2020-06-19 14:00:00,37.3,37.39,37.16,37.26,127540.0,31.7085,31.785,31.5895,31.6745,127540.0
2020-06-19 14:10:00,37.26,37.32,37.2,37.24,106683.0,31.6745,31.7255,31.6235,31.6575,106683.0
2020-06-19 14:20:00,37.26,37.39,37.25,37.32,84821.0,31.6745,31.785,31.666,31.7255,84821.0
2020-06-19 14:30:00,37.31,37.55,37.28,37.51,85274.0,31.717,31.9211,31.6915,31.8871,85274.0
2020-06-19 14:40:00,37.51,37.68,37.47,37.59,115656.0,31.8871,32.0316,31.8531,31.9551,115656.0
2020-06-19 14:50:00,37.59,37.76,37.53,37.73,93017.0,31.9551,32.0996,31.9041,32.0741,93017.0
2020-06-19 15:00:00,37.73,37.74,37.64,37.68,101442.0,32.0741,32.0826,31.9976,32.0316,101442.0
2020-06-19 15:10:00,37.68,37.93,37.59,37.93,129044.0,32.0316,32.2441,31.9551,32.2441,129044.0
2020-06-19 15:20:00,37.92,37.93,37.76,37.81,138878.0,32.2356,32.2441,32.0996,32.1421,138878.0
2020-06-19 15:30:00,37.8,37.87,37.64,37.65,190030.0,32.1336,32.1931,31.9976,32.0061,190030.0
2020-06-19 15:40:00,37.65,37.78,37.41,37.53,517787.0,32.0061,32.1166,31.802,31.9041,517787.0
2020-06-19 15:50:00,37.55,37.58,37.26,37.26,1225363.0,31.9211,31.9466,31.6745,31.6745,1225363.0
2020-06-22 09:30:00,36.96,36.99,36.45,36.61,266501.0,31.4195,31.445,30.986,31.122,266501.0
2020-06-22 09:40:00,36.58,37.0,36.51,36.98,84816.0,31.0965,31.4535,31.037,31.4365,84816.0
2020-06-22 09:50:00,36.98,37.11,36.91,36.93,119392.0,31.4365,31.547,31.377,31.394,119392.0
2020-06-22 10:00:00,36.95,37.02,36.82,36.93,92003.0,31.411,31.4705,31.3005,31.394,92003.0
2020-06-22 10:10:00,36.93,37.05,36.86,36.88,88529.0,31.394,31.496,31.3345,31.3515,88529.0
2020-06-22 10:20:00,36.88,37.09,36.86,37.03,167937.0,31.3515,31.53,31.3345,31.479,167937.0
2020-06-22 10:30:00,37.02,37.19,36.95,37.07,182081.0,31.4705,31.615,31.411,31.513,182081.0
2020-06-22 10:40:00,37.07,37.15,37.01,37.01,37861.0,31.513,31.581,31.462,31.462,37861.0
2020-06-22 10:50:00,37.01,37.07,36.84,36.86,66655.0,31.462,31.513,31.3175,31.3345,66655.0
2020-06-22 11:00:00,36.85,36.9,36.82,36.83,39835.0,31.326,31.3685,31.3005,31.309,39835.0
2020-06-22 11:10:00,36.83,36.93,36.78,36.89,38434.0,31.309,31.394,31.2665,31.36,38434.0
2020-06-22 11:20:00,36.88,36.98,36.84,36.94,62972.0,31.3515,31.4365,31.3175,31.4025,62972.0
2020-06-22 11:30:00,36.96,36.96,36.84,36.96,36786.0,31.4195,31.4195,31.3175,31.4195,36786.0
2020-06-22 11:40:00,36.96,36.97,36.85,36.85,51231.0,31.4195,31.428,31.326,31.326,51231.0
2020-06-22 11:50:00,36.88,36.91,36.83,36.89,44087.0,31.3515,31.377,31.309,31.36,44087.0
2020-06-22 12:00:00,36.88,36.98,36.88,36.96,40030.0,31.3515,31.4365,31.3515,31.4195,40030.0
2020-06-22 12:10:00,36.96,37.08,36.94,37.03,67555.0,31.4195,31.5215,31.4025,31.479,67555.0
2020-06-22 12:20:00,37.04,37.07,37.0,37.03,52964.0,31.4875,31.513,31.4535,31.479,52964.0
2020-06-22 12:30:00,37.04,37.05,36.9,36.91,71674.0,31.4875,31.496,31.3685,31.377,71674.0
2020-06-22 12:40:00,36.91,37.05,36.9,36.99,94474.0,31.377,31.496,31.3685,31.445,94474.0
2020-06-22 12:50:00,37.0,37.12,36.98,37.09,66390.0,31.4535,31.5555,31.4365,31.53,66390.0
2020-06-22 13:00:00,37.1,37.13,37.02,37.13,71348.0,31.5385,31.564,31.4705,31.564,71348.0
2020-06-22 13:10:00,37.14,37.14,37.01,37.02,44640.0,31.5725,31.5725,31.462,31.4705,44640.0
2020-06-22 13:20:00,37.03,37.13,37.02,37.04,44773.0,31.479,31.564,31.4705,31.4875,44773.0
2020-06-22 13:30:00,37.04,37.07,36.95,36.98,46114.0,31.4875,31.513,31.411,31.4365,46114.0
2020-06-22 13:40:00,36.98,37.08,36.95,37.07,68259.0,31.4365,31.5215,31.411,31.513,68259.0
2020-06-22 13:50:00,37.07,37.07,36.99,37.03,35444.0,31.513,31.513,31.445,31.479,35444.0
2020-06-22 14:00:00,37.03,37.04,36.9,36.94,63328.0,31.479,31.4875,31.3685,31.4025,63328.0
2020-06-22 14:10:00,36.94,36.94,36.77,36.79,64786.0,31.4025,31.4025,31.258,31.275,64786.0
2020-06-22 14:20:00,36.79,36.82,36.75,36.81,73453.0,31.275,31.3005,31.241,31.292,73453.0
2020-06-22 14:30:00,36.81,36.94,36.79,36.93,82792.0,31.292,31.4025,31.275,31.394,82792.0
2020-06-22 14:40:00,36.92,37.0,36.91,37.0,52996.0,31.3855,31.4535,31.377,31.4535,52996.0
2020-06-22 14:50:00,36.99,37.06,36.94,37.05,65693.0,31.445,31.5045,31.4025,31.496,65693.0
2020-06-22 15:00:00,37.04,37.09,37.01,37.05,69891.0,31.4875,31.53,31.462,31.496,69891.0
2020-06-22 15:10:00,37.05,37.07,36.85,36.9,87555.0,31.496,31.513,31.326,31.3685,87555.0
2020-06-22 15:20:00,36.89,36.91,36.76,36.85,86056.0,31.36,31.377,31.2495,31.326,86056.0
2020-06-22 15:30:00,36.87,37.06,36.85,37.02,132450.0,31.343,31.5045,31.326,31.4705,132450.0
2020-06-22 15:40:00,37.03,37.08,36.99,37.0,200794.0,31.479,31.5215,31.445,31.4535,200794.0
2020-06-22 15:50:00,36.99,37.02,36.9,36.92,327631.0,31.445,31.4705,31.3685,31.3855,327631.0
2020-06-23 09:30:00,37.82,37.94,37.65,37.94,182020.0,32.1506,32.2526,32.0061,32.2526,182020.0
2020-06-23 09:40:00,37.95,38.03,37.84,37.84,103320.0,32.2611,32.3291,32.1676,32.1676,103320.0
2020-06-23 09:50:00,37.84,37.88,37.73,37.84,39522.0,32.1676,32.2016,32.0741,32.1676,39522.0
2020-06-23 10:00:00,37.84,37.86,37.67,37.72,74455.0,32.1676,32.1846,32.0231,32.0656,74455.0
2020-06-23 10:10:00,37.71,37.75,37.59,37.61,66227.0,32.0571,32.0911,31.9551,31.9721,66227.0
2020-06-23 10:20:00,37.62,37.65,37.46,37.63,55789.0,31.9806,32.0061,31.8446,31.9891,55789.0
2020-06-23 10:30:00,37.65,37.65,37.5,37.53,51019.0,32.0061,32.0061,31.8786,31.9041,51019.0
2020-06-23 10:40:00,37.5,37.54,37.26,37.35,81620.0,31.8786,31.9126,31.6745,31.751,81620.0
2020-06-23 10:50:00,37.35,37.37,37.31,37.34,40270.0,31.751,31.768,31.717,31.7425,40270.0
2020-06-23 11:00:00,37.35,37.44,37.27,37.37,64699.0,31.751,31.8276,31.683,31.768,64699.0
2020-06-23 11:10:00,37.38,37.43,37.25,37.27,70036.0,31.7765,31.8191,31.666,31.683,70036.0
2020-06-23 11:20:00,37.28,37.47,37.26,37.42,79111.0,31.6915,31.8531,31.6745,31.8106,79111.0
2020-06-23 11:30:00,37.42,37.46,37.38,37.42,30621.0,31.8106,31.8446,31.7765,31.8106,30621.0
2020-06-23 11:40:00,37.43,37.48,37.33,37.36,36344.0,31.8191,31.8616,31.734,31.7595,36344.0
2020-06-23 11:50:00,37.36,37.45,37.26,37.41,32127.0,31.7595,31.8361,31.6745,31.802,32127.0
2020-06-23 12:00:00,37.42,37.56,37.42,37.49,37767.0,31.8106,31.9296,31.8106,31.8701,37767.0
2020-06-23 12:10:00,37.5,37.51,37.36,37.4,27290.0,31.8786,31.8871,31.7595,31.7935,27290.0
2020-06-23 12:20:00,37.38,37.49,37.36,37.41,32308.0,31.7765,31.8701,31.7595,31.802,32308.0
2020-06-23 12:30:00,37.42,37.44,37.26,37.27,68864.0,31.8106,31.8276,31.6745,31.683,68864.0
2020-06-23 12:40:00,37.27,37.27,37.17,37.22,56697.0,31.683,31.683,31.598,31.6405,56697.0
2020-06-23 12:50:00,37.23,37.26,37.17,37.21,26861.0,31.649,31.6745,31.598,31.632,26861.0
2020-06-23 13:00:00,37.21,37.28,37.21,37.27,34079.0,31.632,31.6915,31.632,31.683,34079.0
2020-06-23 13:10:00,37.27,37.38,37.25,37.38,25802.0,31.683,31.7765,31.666,31.7765,25802.0
2020-06-23 13:20:00,37.38,37.42,37.37,37.39,38998.0,31.7765,31.8106,31.768,31.785,38998.0
2020-06-23 13:30:00,37.38,37.38,37.32,37.36,27324.0,31.7765,31.7765,31.7255,31.7595,27324.0
2020-06-23 13:40:00,37.36,37.39,37.34,37.35,36537.0,31.7595,31.785,31.7425,31.751,36537.0
2020-06-23 13:50:00,37.36,37.41,37.29,37.37,54597.0,31.7595,31.802,31.7,31.768,54597.0
2020-06-23 14:00:00,37.36,37.36,37.23,37.29,60610.0,31.7595,31.7595,31.649,31.7,60610.0
2020-06-23 14:10:00,37.3,37.31,37.25,37.3,29432.0,31.7085,31.717,31.666,31.7085,29432.0
2020-06-23 14:20:00,37.3,37.39,37.3,37.39,38624.0,31.7085,31.785,31.7085,31.785,38624.0
2020-06-23 14:30:00,37.39,37.4,37.29,37.3,38135.0,31.785,31.7935,31.7,31.7085,38135.0
2020-06-23 14:40:00,37.3,37.31,37.17,37.21,59437.0,31.7085,31.717,31.598,31.632,59437.0
2020-06-23 14:50:00,37.22,37.23,37.16,37.21,94391.0,31.6405,31.649,31.5895,31.632,94391.0
2020-06-23 15:00:00,37.21,37.21,37.07,37.09,75661.0,31.632,31.632,31.513,31.53,75661.0
2020-06-23 15:10:00,37.07,37.22,37.07,37.21,83792.0,31.513,31.6405,31.513,31.632,83792.0
2020-06-23 15:20:00,37.21,37.22,37.11,37.15,75149.0,31.632,31.6405,31.547,31.581,75149.0
2020-06-23 15:30:00,37.15,37.23,37.1,37.22,100464.0,31.581,31.649,31.5385,31.6405,100464.0
2020-06-23 15:40:00,37.21,37.21,37.1,37.15,90170.0,31.632,31.632,31.5385,31.581,90170.0
2020-06-23 15:50:00,37.15,37.15,37.0,37.04,337513.0,31.581,31.581,31.4535,31.4875,337513.0
2020-06-24 09:30:00,36.45,36.53,36.1,36.11,168904.0,30.986,31.054,30.6884,30.6969,168904.0
2020-06-24 09:40:00,36.11,36.13,35.84,35.86,144193.0,30.6969,30.7139,30.4674,30.4844,144193.0
2020-06-24 09:50:00,35.86,35.97,35.81,35.87,87016.0,30.4844,30.5779,30.4419,30.4929,87016.0
2020-06-24 10:00:00,35.86,35.98,35.82,35.83,101404.0,30.4844,30.5864,30.4504,30.4589,101404.0
2020-06-24 10:10:00,35.84,35.96,35.8,35.88,58299.0,30.4674,30.5694,30.4334,30.5014,58299.0
2020-06-24 10:20:00,35.88,36.15,35.87,36.02,67808.0,30.5014,30.7309,30.4929,30.6204,67808.0
2020-06-24 10:30:00,36.0,36.03,35.77,35.8,84912.0,30.6034,30.6289,30.4079,30.4334,84912.0
2020-06-24 10:40:00,35.81,35.91,35.78,35.86,45020.0,30.4419,30.5269,30.4164,30.4844,45020.0
2020-06-24 10:50:00,35.86,35.92,35.76,35.8,110905.0,30.4844,30.5354,30.3994,30.4334,110905.0
2020-06-24 11:00:00,35.8,35.9,35.7,35.71,123332.0,30.4334,30.5184,30.3484,30.3569,123332.0
2020-06-24 11:10:00,35.71,35.77,35.66,35.67,62321.0,30.3569,30.4079,30.3144,30.3229,62321.0
2020-06-24 11:20:00,35.67,35.71,35.57,35.66,84703.0,30.3229,30.3569,30.2379,30.3144,84703.0
2020-06-24 11:30:00,35.66,35.69,35.41,35.41,101610.0,30.3144,30.3399,30.1019,30.1019,101610.0
2020-06-24 11:40:00,35.41,35.47,35.18,35.21,106913.0,30.1019,30.1529,29.9063,29.9318,106913.0
2020-06-24 11:50:00,35.22,35.47,35.22,35.46,78637.0,29.9403,30.1529,29.9403,30.1444,78637.0
2020-06-24 12:00:00,35.45,35.58,35.42,35.45,90936.0,30.1359,30.2464,30.1104,30.1359,90936.0
2020-06-24 12:10:00,35.46,35.6,35.42,35.6,107924.0,30.1444,30.2634,30.1104,30.2634,107924.0
2020-06-24 12:20:00,35.58,35.61,35.46,35.47,86284.0,30.2464,30.2719,30.1444,30.1529,86284.0
2020-06-24 12:30:00,35.47,35.5,35.41,35.46,37917.0,30.1529,30.1784,30.1019,30.1444,37917.0
2020-06-24 12:40:00,35.47,35.74,35.44,35.7,79427.0,30.1529,30.3824,30.1274,30.3484,79427.0
2020-06-24 12:50:00,35.7,35.74,35.61,35.73,60519.0,30.3484,30.3824,30.2719,30.3739,60519.0
2020-06-24 13:00:00,35.72,35.75,35.65,35.69,47025.0,30.3654,30.3909,30.3059,30.3399,47025.0
2020-06-24 13:10:00,35.69,35.79,35.64,35.74,91199.0,30.3399,30.4249,30.2974,30.3824,91199.0
2020-06-24 13:20:00,35.73,35.74,35.54,35.57,64120.0,30.3739,30.3824,30.2124,30.2379,64120.0
2020-06-24 13:30:00,35.57,35.58,35.4,35.43,117168.0,30.2379,30.2464,30.0934,30.1189,117168.0
2020-06-24 13:40:00,35.43,35.55,35.41,35.54,54399.0,30.1189,30.2209,30.1019,30.2124,54399.0
2020-06-24 13:50:00,35.53,35.58,35.48,35.55,65945.0,30.2039,30.2464,30.1614,30.2209,65945.0
2020-06-24 14:00:00,35.56,35.74,35.4,35.71,165804.0,30.2294,30.3824,30.0934,30.3569,165804.0
2020-06-24 14:10:00,35.72,35.75,35.64,35.68,102965.0,30.3654,30.3909,30.2974,30.3314,102965.0
2020-06-24 14:20:00,35.68,35.76,35.65,35.75,165268.0,30.3314,30.3994,30.3059,30.3909,165268.0
2020-06-24 14:30:00,35.74,35.81,35.6,35.68,211362.0,30.3824,30.4419,30.2634,30.3314,211362.0
2020-06-24 14:40:00,35.68,35.7,35.54,35.64,195683.0,30.3314,30.3484,30.2124,30.2974,195683.0
2020-06-24 14:50:00,35.64,35.69,35.54,35.65,76832.0,30.2974,30.3399,30.2124,30.3059,76832.0
2020-06-24 15:00:00,35.66,35.79,35.65,35.75,85466.0,30.3144,30.4249,30.3059,30.3909,85466.0
2020-06-24 15:10:00,35.76,35.99,35.74,35.94,284347.0,30.3994,30.5949,30.3824,30.5524,284347.0
2020-06-24 15:20:00,35.94,35.98,35.7,35.7,122127.0,30.5524,30.5864,30.3484,30.3484,122127.0
2020-06-24 15:30:00,35.7,35.75,35.59,35.64,113658.0,30.3484,30.3909,30.2549,30.2974,113658.0
2020-06-24 15:40:00,35.65,35.82,35.64,35.69,172458.0,30.3059,30.4504,30.2974,30.3399,172458.0
2020-06-24 15:50:00,35.68,35.69,35.45,35.55,426381.0,30.3314,30.3399,30.1359,30.2209,426381.0
2020-06-25 09:30:00,35.33,35.56,35.12,35.54,199759.0,30.0339,30.2294,29.8553,30.2124,199759.0
2020-06-25 09:40:00,35.53,35.54,35.24,35.47,103507.0,30.2039,30.2124,29.9573,30.1529,103507.0
2020-06-25 09:50:00,35.47,35.71,35.44,35.67,158488.0,30.1529,30.3569,30.1274,30.3229,158488.0
2020-06-25 10:00:00,35.66,36.02,35.61,35.8,187613.0,30.3144,30.6204,30.2719,30.4334,187613.0
2020-06-25 10:10:00,35.8,36.14,35.8,36.11,121715.0,30.4334,30.7224,30.4334,30.6969,121715.0
2020-06-25 10:20:00,36.11,36.3,36.11,36.26,89539.0,30.6969,30.8584,30.6969,30.8244,89539.0
2020-06-25 10:30:00,36.26,36.27,35.77,35.78,78389.0,30.8244,30.8329,30.4079,30.4164,78389.0
2020-06-25 10:40:00,35.79,35.82,35.59,35.66,96698.0,30.4249,30.4504,30.2549,30.3144,96698.0
2020-06-25 10:50:00,35.66,35.73,35.59,35.72,49903.0,30.3144,30.3739,30.2549,30.3654,49903.0
2020-06-25 11:00:00,35.7,35.73,35.6,35.62,71574.0,30.3484,30.3739,30.2634,30.2804,71574.0
2020-06-25 11:10:00,35.62,35.87,35.62,35.86,71529.0,30.2804,30.4929,30.2804,30.4844,71529.0
2020-06-25 11:20:00,35.85,35.85,35.74,35.76,40085.0,30.4759,30.4759,30.3824,30.3994,40085.0
2020-06-25 11:30:00,35.76,35.77,35.46,35.53,63068.0,30.3994,30.4079,30.1444,30.2039,63068.0
2020-06-25 11:40:00,35.54,35.65,35.47,35.63,49763.0,30.2124,30.3059,30.1529,30.2889,49763.0
2020-06-25 11:50:00,35.64,35.71,35.64,35.66,46468.0,30.2974,30.3569,30.2974,30.3144,46468.0
2020-06-25 12:00:00,35.67,35.76,35.64,35.65,50192.0,30.3229,30.3994,30.2974,30.3059,50192.0
2020-06-25 12:10:00,35.64,35.73,35.62,35.69,64521.0,30.2974,30.3739,30.2804,30.3399,64521.0
2020-06-25 12:20:00,35.69,35.77,35.65,35.7,85438.0,30.3399,30.4079,30.3059,30.3484,85438.0
2020-06-25 12:30:00,35.7,35.81,35.65,35.77,124220.0,30.3484,30.4419,30.3059,30.4079,124220.0
2020-06-25 12:40:00,35.75,35.91,35.74,35.77,126841.0,30.3909,30.5269,30.3824,30.4079,126841.0
2020-06-25 12:50:00,35.77,35.81,35.74,35.79,108176.0,30.4079,30.4419,30.3824,30.4249,108176.0
2020-06-25 13:00:00,35.79,35.85,35.74,35.81,64185.0,30.4249,30.4759,30.3824,30.4419,64185.0
2020-06-25 13:10:00,35.81,35.81,35.71,35.78,176044.0,30.4419,30.4419,30.3569,30.4164,176044.0
2020-06-25 13:20:00,35.77,35.78,35.69,35.73,46511.0,30.4079,30.4164,30.3399,30.3739,46511.0
2020-06-25 13:30:00,35.72,35.81,35.63,35.81,51028.0,30.3654,30.4419,30.2889,30.4419,51028.0
2020-06-25 13:40:00,35.8,35.83,35.75,35.8,51376.0,30.4334,30.4589,30.3909,30.4334,51376.0
2020-06-25 13:50:00,35.8,35.81,35.71,35.73,48938.0,30.4334,30.4419,30.3569,30.3739,48938.0
2020-06-25 14:00:00,35.73,35.81,35.69,35.8,45129.0,30.3739,30.4419,30.3399,30.4334,45129.0
2020-06-25 14:10:00,35.8,35.9,35.77,35.87,56030.0,30.4334,30.5184,30.4079,30.4929,56030.0
2020-06-25 14:20:00,35.86,35.88,35.79,35.88,57796.0,30.4844,30.5014,30.4249,30.5014,57796.0
2020-06-25 14:30:00,35.87,35.88,35.74,35.8,53389.0,30.4929,30.5014,30.3824,30.4334,53389.0
2020-06-25 14:40:00,35.8,35.91,35.8,35.89,47496.0,30.4334,30.5269,30.4334,30.5099,47496.0
2020-06-25 14:50:00,35.89,35.94,35.87,35.89,62842.0,30.5099,30.5524,30.4929,30.5099,62842.0
2020-06-25 15:00:00,35.89,36.16,35.85,36.12,96132.0,30.5099,30.7394,30.4759,30.7054,96132.0
2020-06-25 15:10:00,36.12,36.22,36.07,36.22,67980.0,30.7054,30.7904,30.6629,30.7904,67980.0
2020-06-25 15:20:00,36.22,36.42,36.21,36.39,94702.0,30.7904,30.9605,30.7819,30.935,94702.0
2020-06-25 15:30:00,36.39,36.44,36.17,36.2,113311.0,30.935,30.9775,30.7479,30.7734,113311.0
2020-06-25 15:40:00,36.2,36.27,36.12,36.14,128638.0,30.7734,30.8329,30.7054,30.7224,128638.0
2020-06-25 15:50:00,36.13,36.4,36.09,36.33,564614.0,30.7139,30.9435,30.6799,30.8839,564614.0
2020-06-26 09:30:00,35.79,35.87,35.46,35.68,159082.0,30.4249,30.4929,30.1444,30.3314,159082.0
2020-06-26 09:40:00,35.66,35.73,35.51,35.68,82432.0,30.3144,30.3739,30.1869,30.3314,82432.0
2020-06-26 09:50:00,35.69,35.73,35.54,35.72,111242.0,30.3399,30.3739,30.2124,30.3654,111242.0
2020-06-26 10:00:00,35.72,35.77,35.51,35.58,90201.0,30.3654,30.4079,30.1869,30.2464,90201.0
2020-06-26 10:10:00,35.6,35.6,35.39,35.41,80501.0,30.2634,30.2634,30.0849,30.1019,80501.0
2020-06-26 10:20:00,35.42,35.43,35.22,35.36,88355.0,30.1104,30.1189,29.9403,30.0594,88355.0
2020-06-26 10:30:00,35.35,35.4,35.09,35.1,77823.0,30.0509,30.0934,29.8298,29.8383,77823.0
2020-06-26 10:40:00,35.08,35.29,35.08,35.15,52459.0,29.8213,29.9998,29.8213,29.8808,52459.0
2020-06-26 10:50:00,35.16,35.3,35.1,35.22,64313.0,29.8893,30.0083,29.8383,29.9403,64313.0
2020-06-26 11:00:00,35.23,35.35,35.17,35.25,92202.0,29.9488,30.0509,29.8978,29.9658,92202.0
2020-06-26 11:10:00,35.25,35.25,35.12,35.17,87743.0,29.9658,29.9658,29.8553,29.8978,87743.0
2020-06-26 11:20:00,35.17,35.24,35.06,35.09,68311.0,29.8978,29.9573,29.8043,29.8298,68311.0
2020-06-26 11:30:00,35.1,35.12,35.01,35.06,79401.0,29.8383,29.8553,29.7618,29.8043,79401.0
2020-06-26 11:40:00,35.06,35.07,34.95,34.99,109933.0,29.8043,29.8128,29.7108,29.7448,109933.0
2020-06-26 11:50:00,34.99,35.01,34.86,34.96,67149.0,29.7448,29.7618,29.6343,29.7193,67149.0
2020-06-26 12:00:00,34.95,35.03,34.89,34.95,51933.0,29.7108,29.7788,29.6598,29.7108,51933.0
2020-06-26 12:10:00,34.95,34.98,34.87,34.88,46975.0,29.7108,29.7363,29.6428,29.6513,46975.0
2020-06-26 12:20:00,34.87,35.01,34.82,34.98,66731.0,29.6428,29.7618,29.6003,29.7363,66731.0
2020-06-26 12:30:00,34.97,35.06,34.87,35.05,62449.0,29.7278,29.8043,29.6428,29.7958,62449.0
2020-06-26 12:40:00,35.05,35.09,34.97,35.05,98048.0,29.7958,29.8298,29.7278,29.7958,98048.0
2020-06-26 12:50:00,35.04,35.08,34.98,35.07,63825.0,29.7873,29.8213,29.7363,29.8128,63825.0
2020-06-26 13:00:00,35.07,35.12,35.0,35.07,52509.0,29.8128,29.8553,29.7533,29.8128,52509.0
2020-06-26 13:10:00,35.07,35.08,35.0,35.02,62838.0,29.8128,29.8213,29.7533,29.7703,62838.0
2020-06-26 13:20:00,35.03,35.06,34.98,35.04,60730.0,29.7788,29.8043,29.7363,29.7873,60730.0
2020-06-26 13:30:00,35.03,35.11,34.98,35.08,49310.0,29.7788,29.8468,29.7363,29.8213,49310.0
2020-06-26 13:40:00,35.09,35.14,35.08,35.13,42282.0,29.8298,29.8723,29.8213,29.8638,42282.0
2020-06-26 13:50:00,35.14,35.16,35.09,35.12,50184.0,29.8723,29.8893,29.8298,29.8553,50184.0
2020-06-26 14:00:00,35.12,35.14,35.03,35.06,70212.0,29.8553,29.8723,29.7788,29.8043,70212.0
2020-06-26 14:10:00,35.08,35.13,35.01,35.04,74352.0,29.8213,29.8638,29.7618,29.7873,74352.0
2020-06-26 14:20:00,35.04,35.13,35.0,35.04,74323.0,29.7873,29.8638,29.7533,29.7873,74323.0
2020-06-26 14:30:00,35.05,35.06,34.94,34.98,85191.0,29.7958,29.8043,29.7023,29.7363,85191.0
2020-06-26 14:40:00,34.97,35.02,34.87,34.91,79255.0,29.7278,29.7703,29.6428,29.6768,79255.0
2020-06-26 14:50:00,34.91,35.02,34.91,34.97,79369.0,29.6768,29.7703,29.6768,29.7278,79369.0
2020-06-26 15:00:00,34.97,35.07,34.91,34.97,83078.0,29.7278,29.8128,29.6768,29.7278,83078.0
2020-06-26 15:10:00,34.96,35.08,34.93,35.03,120400.0,29.7193,29.8213,29.6938,29.7788,120400.0
2020-06-26 15:20:00,35.03,35.04,34.9,34.99,158060.0,29.7788,29.7873,29.6683,29.7448,158060.0
2020-06-26 15:30:00,34.98,35.0,34.86,34.93,107364.0,29.7363,29.7533,29.6343,29.6938,107364.0
2020-06-26 15:40:00,34.92,35.15,34.89,35.06,219534.0,29.6853,29.8808,29.6598,29.8043,219534.0
2020-06-26 15:50:00,35.02,35.18,34.98,35.06,481275.0,29.7703,29.9063,29.7363,29.8043,481275.0
2020-06-29 09:30:00,35.52,35.55,35.08,35.25,130656.0,30.1954,30.2209,29.8213,29.9658,130656.0
2020-06-29 09:40:00,35.26,35.26,35.08,35.24,103179.0,29.9743,29.9743,29.8213,29.9573,103179.0
2020-06-29 09:50:00,35.26,35.57,35.2,35.41,187606.0,29.9743,30.2379,29.9233,30.1019,187606.0
2020-06-29 10:00:00,35.4,35.64,35.37,35.55,108763.0,30.0934,30.2974,30.0679,30.2209,108763.0
2020-06-29 10:10:00,35.57,35.64,35.44,35.55,94576.0,30.2379,30.2974,30.1274,30.2209,94576.0
2020-06-29 10:20:00,35.57,35.65,35.48,35.65,78408.0,30.2379,30.3059,30.1614,30.3059,78408.0
2020-06-29 10:30:00,35.65,35.83,35.59,35.8,98055.0,30.3059,30.4589,30.2549,30.4334,98055.0
2020-06-29 10:40:00,35.81,35.83,35.67,35.81,57790.0,30.4419,30.4589,30.3229,30.4419,57790.0
2020-06-29 10:50:00,35.8,35.89,35.66,35.66,58679.0,30.4334,30.5099,30.3144,30.3144,58679.0
2020-06-29 11:00:00,35.68,35.76,35.62,35.75,80922.0,30.3314,30.3994,30.2804,30.3909,80922.0
2020-06-29 11:10:00,35.75,35.76,35.47,35.53,129128.0,30.3909,30.3994,30.1529,30.2039,129128.0
2020-06-29 11:20:00,35.53,35.65,35.49,35.64,86038.0,30.2039,30.3059,30.1699,30.2974,86038.0
2020-06-29 11:30:00,35.64,35.66,35.56,35.65,42363.0,30.2974,30.3144,30.2294,30.3059,42363.0
2020-06-29 11:40:00,35.65,35.71,35.61,35.65,44203.0,30.3059,30.3569,30.2719,30.3059,44203.0
2020-06-29 11:50:00,35.65,35.65,35.44,35.45,46765.0,30.3059,30.3059,30.1274,30.1359,46765.0
2020-06-29 12:00:00,35.44,35.59,35.44,35.52,52816.0,30.1274,30.2549,30.1274,30.1954,52816.0
2020-06-29 12:10:00,35.52,35.68,35.48,35.66,53006.0,30.1954,30.3314,30.1614,30.3144,53006.0
2020-06-29 12:20:00,35.67,35.71,35.64,35.65,45200.0,30.3229,30.3569,30.2974,30.3059,45200.0
2020-06-29 12:30:00,35.66,35.7,35.61,35.62,39917.0,30.3144,30.3484,30.2719,30.2804,39917.0
2020-06-29 12:40:00,35.62,35.73,35.61,35.73,34560.0,30.2804,30.3739,30.2719,30.3739,34560.0
2020-06-29 12:50:00,35.72,35.75,35.58,35.59,42572.0,30.3654,30.3909,30.2464,30.2549,42572.0
2020-06-29 13:00:00,35.6,35.63,35.55,35.55,34552.0,30.2634,30.2889,30.2209,30.2209,34552.0
2020-06-29 13:10:00,35.55,35.66,35.55,35.65,68622.0,30.2209,30.3144,30.2209,30.3059,68622.0
2020-06-29 13:20:00,35.65,35.77,35.61,35.76,97459.0,30.3059,30.4079,30.2719,30.3994,97459.0
2020-06-29 13:30:00,35.76,35.77,35.65,35.74,53497.0,30.3994,30.4079,30.3059,30.3824,53497.0
2020-06-29 13:40:00,35.75,35.75,35.56,35.56,42008.0,30.3909,30.3909,30.2294,30.2294,42008.0
2020-06-29 13:50:00,35.56,35.59,35.53,35.55,43036.0,30.2294,30.2549,30.2039,30.2209,43036.0
2020-06-29 14:00:00,35.55,35.6,35.49,35.51,63665.0,30.2209,30.2634,30.1699,30.1869,63665.0
2020-06-29 14:10:00,35.51,35.62,35.51,35.58,82445.0,30.1869,30.2804,30.1869,30.2464,82445.0
2020-06-29 14:20:00,35.57,35.57,35.44,35.45,68481.0,30.2379,30.2379,30.1274,30.1359,68481.0
2020-06-29 14:30:00,35.44,35.47,35.4,35.41,49209.0,30.1274,30.1529,30.0934,30.1019,49209.0
2020-06-29 14:40:00,35.41,35.49,35.4,35.41,64679.0,30.1019,30.1699,30.0934,30.1019,64679.0
2020-06-29 14:50:00,35.42,35.44,35.39,35.41,42087.0,30.1104,30.1274,30.0849,30.1019,42087.0
2020-06-29 15:00:00,35.4,35.42,35.28,35.3,54717.0,30.0934,30.1104,29.9913,30.0083,54717.0
2020-06-29 15:10:00,35.3,35.38,35.26,35.34,84887.0,30.0083,30.0764,29.9743,30.0424,84887.0
2020-06-29 15:20:00,35.34,35.43,35.33,35.4,91886.0,30.0424,30.1189,30.0339,30.0934,91886.0
2020-06-29 15:30:00,35.4,35.53,35.39,35.46,104416.0,30.0934,30.2039,30.0849,30.1444,104416.0
2020-06-29 15:40:00,35.46,35.48,35.27,35.3,219080.0,30.1444,30.1614,29.9828,30.0083,219080.0
2020-06-29 15:50:00,35.29,35.57,35.24,35.57,363598.0,29.9998,30.2379,29.9573,30.2379,363598.0
2020-06-30 09:30:00,35.35,36.12,35.24,36.03,209126.0,30.0509,30.7054,29.9573,30.6289,209126.0
2020-06-30 09:40:00,36.01,36.03,35.77,35.8,109293.0,30.6119,30.6289,30.4079,30.4334,109293.0
2020-06-30 09:50:00,35.79,35.84,35.69,35.8,77843.0,30.4249,30.4674,30.3399,30.4334,77843.0
2020-06-30 10:00:00,35.78,35.92,35.74,35.87,76170.0,30.4164,30.5354,30.3824,30.4929,76170.0
2020-06-30 10:10:00,35.86,35.92,35.83,35.88,40178.0,30.4844,30.5354,30.4589,30.5014,40178.0
2020-06-30 10:20:00,35.88,35.95,35.83,35.95,38584.0,30.5014,30.5609,30.4589,30.5609,38584.0
2020-06-30 10:30:00,35.95,35.96,35.8,35.81,35664.0,30.5609,30.5694,30.4334,30.4419,35664.0
2020-06-30 10:40:00,35.83,36.05,35.83,36.03,43270.0,30.4589,30.6459,30.4589,30.6289,43270.0
2020-06-30 10:50:00,36.04,36.18,36.04,36.14,81047.0,30.6374,30.7564,30.6374,30.7224,81047.0
2020-06-30 11:00:00,36.14,36.22,36.1,36.12,41983.0,30.7224,30.7904,30.6884,30.7054,41983.0
2020-06-30 11:10:00,36.11,36.23,36.06,36.21,53053.0,30.6969,30.7989,30.6544,30.7819,53053.0
2020-06-30 11:20:00,36.22,36.26,36.14,36.25,43465.0,30.7904,30.8244,30.7224,30.8159,43465.0
2020-06-30 11:30:00,36.25,36.28,36.11,36.15,63971.0,30.8159,30.8414,30.6969,30.7309,63971.0
2020-06-30 11:40:00,36.14,36.3,36.12,36.28,64795.0,30.7224,30.8584,30.7054,30.8414,64795.0
2020-06-30 11:50:00,36.29,36.3,36.14,36.22,109846.0,30.8499,30.8584,30.7224,30.7904,109846.0
2020-06-30 12:00:00,36.22,36.24,36.18,36.23,42468.0,30.7904,30.8074,30.7564,30.7989,42468.0
2020-06-30 12:10:00,36.24,36.41,36.24,36.34,43824.0,30.8074,30.952,30.8074,30.8924,43824.0
2020-06-30 12:20:00,36.31,36.32,36.25,36.25,39914.0,30.8669,30.8754,30.8159,30.8159,39914.0
2020-06-30 12:30:00,36.25,36.31,36.17,36.29,89525.0,30.8159,30.8669,30.7479,30.8499,89525.0
2020-06-30 12:40:00,36.3,36.31,36.15,36.16,35169.0,30.8584,30.8669,30.7309,30.7394,35169.0
2020-06-30 12:50:00,36.17,36.22,36.13,36.13,41513.0,30.7479,30.7904,30.7139,30.7139,41513.0
2020-06-30 13:00:00,36.13,36.14,36.07,36.09,22744.0,30.7139,30.7224,30.6629,30.6799,22744.0
2020-06-30 13:10:00,36.09,36.12,36.01,36.06,52411.0,30.6799,30.7054,30.6119,30.6544,52411.0
2020-06-30 13:20:00,36.06,36.12,36.05,36.12,25379.0,30.6544,30.7054,30.6459,30.7054,25379.0
2020-06-30 13:30:00,36.11,36.11,35.96,36.02,35166.0,30.6969,30.6969,30.5694,30.6204,35166.0
2020-06-30 13:40:00,36.03,36.06,36.0,36.04,39889.0,30.6289,30.6544,30.6034,30.6374,39889.0
2020-06-30 13:50:00,36.03,36.14,36.0,36.14,23294.0,30.6289,30.7224,30.6034,30.7224,23294.0
2020-06-30 14:00:00,36.14,36.19,36.08,36.19,45460.0,30.7224,30.7649,30.6714,30.7649,45460.0
2020-06-30 14:10:00,36.19,36.22,36.12,36.22,40748.0,30.7649,30.7904,30.7054,30.7904,40748.0
2020-06-30 14:20:00,36.23,36.31,36.22,36.3,47550.0,30.7989,30.8669,30.7904,30.8584,47550.0
2020-06-30 14:30:00,36.3,36.31,36.21,36.25,108617.0,30.8584,30.8669,30.7819,30.8159,108617.0
2020-06-30 14:40:00,36.25,36.29,36.2,36.29,54070.0,30.8159,30.8499,30.7734,30.8499,54070.0
2020-06-30 14:50:00,36.29,36.3,36.21,36.23,47363.0,30.8499,30.8584,30.7819,30.7989,47363.0
2020-06-30 15:00:00,36.24,36.25,36.11,36.22,98532.0,30.8074,30.8159,30.6969,30.7904,98532.0
2020-06-30 15:10:00,36.22,36.4,36.19,36.4,103897.0,30.7904,30.9435,30.7649,30.9435,103897.0
2020-06-30 15:20:00,36.4,36.44,36.36,36.39,62047.0,30.9435,30.9775,30.9094,30.935,62047.0
2020-06-30 15:30:00,36.39,36.51,36.37,36.41,117210.0,30.935,31.037,30.918,30.952,117210.0
2020-06-30 15:40:00,36.41,36.55,36.4,36.52,152553.0,30.952,31.071,30.9435,31.0455,152553.0
2020-06-30 15:50:00,36.52,36.75,36.51,36.51,552214.0,31.0455,31.241,31.037,31.037,552214.0
2020-07-01 09:30:00,36.51,36.71,36.33,36.44,236450.0,31.037,31.207,30.8839,30.9775,236450.0
2020-07-01 09:40:00,36.44,36.59,36.34,36.38,147021.0,30.9775,31.105,30.8924,30.9265,147021.0
2020-07-01 09:50:00,36.38,36.47,36.17,36.18,136366.0,30.9265,31.003,30.7479,30.7564,136366.0
2020-07-01 10:00:00,36.19,36.4,36.13,36.18,230153.0,30.7649,30.9435,30.7139,30.7564,230153.0
2020-07-01 10:10:00,36.2,36.28,36.14,36.15,228235.0,30.7734,30.8414,30.7224,30.7309,228235.0
2020-07-01 10:20:00,36.15,36.18,36.02,36.07,79040.0,30.7309,30.7564,30.6204,30.6629,79040.0
2020-07-01 10:30:00,36.07,36.15,35.85,35.99,165528.0,30.6629,30.7309,30.4759,30.5949,165528.0
2020-07-01 10:40:00,35.99,36.0,35.75,35.78,79995.0,30.5949,30.6034,30.3909,30.4164,79995.0
2020-07-01 10:50:00,35.77,35.89,35.74,35.88,74443.0,30.4079,30.5099,30.3824,30.5014,74443.0
2020-07-01 11:00:00,35.89,35.9,35.72,35.76,58541.0,30.5099,30.5184,30.3654,30.3994,58541.0
2020-07-01 11:10:00,35.77,35.77,35.48,35.48,109739.0,30.4079,30.4079,30.1614,30.1614,109739.0
2020-07-01 11:20:00,35.49,35.54,35.38,35.44,116476.0,30.1699,30.2124,30.0764,30.1274,116476.0
2020-07-01 11:30:00,35.45,35.64,35.42,35.57,82338.0,30.1359,30.2974,30.1104,30.2379,82338.0
2020-07-01 11:40:00,35.57,35.67,35.55,35.64,55993.0,30.2379,30.3229,30.2209,30.2974,55993.0
2020-07-01 11:50:00,35.63,35.69,35.59,35.62,54894.0,30.2889,30.3399,30.2549,30.2804,54894.0
2020-07-01 12:00:00,35.62,35.63,35.52,35.56,50356.0,30.2804,30.2889,30.1954,30.2294,50356.0
2020-07-01 12:10:00,35.55,35.8,35.55,35.8,65440.0,30.2209,30.4334,30.2209,30.4334,65440.0
2020-07-01 12:20:00,35.8,35.8,35.69,35.7,35896.0,30.4334,30.4334,30.3399,30.3484,35896.0
2020-07-01 12:30:00,35.69,35.73,35.61,35.71,45842.0,30.3399,30.3739,30.2719,30.3569,45842.0
2020-07-01 12:40:00,35.7,35.75,35.56,35.64,74086.0,30.3484,30.3909,30.2294,30.2974,74086.0
2020-07-01 12:50:00,35.64,35.66,35.57,35.59,34059.0,30.2974,30.3144,30.2379,30.2549,34059.0
2020-07-01 13:00:00,35.6,35.62,35.56,35.59,25019.0,30.2634,30.2804,30.2294,30.2549,25019.0
2020-07-01 13:10:00,35.59,35.64,35.52,35.53,41447.0,30.2549,30.2974,30.1954,30.2039,41447.0
2020-07-01 13:20:00,35.54,35.64,35.53,35.61,38427.0,30.2124,30.2974,30.2039,30.2719,38427.0
2020-07-01 13:30:00,35.61,35.61,35.52,35.55,39188.0,30.2719,30.2719,30.1954,30.2209,39188.0
2020-07-01 13:40:00,35.55,35.55,35.42,35.43,59275.0,30.2209,30.2209,30.1104,30.1189,59275.0
2020-07-01 13:50:00,35.43,35.5,35.42,35.44,65461.0,30.1189,30.1784,30.1104,30.1274,65461.0
2020-07-01 14:00:00,35.45,35.55,35.44,35.49,46547.0,30.1359,30.2209,30.1274,30.1699,46547.0
2020-07-01 14:10:00,35.5,35.57,35.48,35.55,42205.0,30.1784,30.2379,30.1614,30.2209,42205.0
2020-07-01 14:20:00,35.54,35.54,35.43,35.44,37255.0,30.2124,30.2124,30.1189,30.1274,37255.0
2020-07-01 14:30:00,35.44,35.46,35.37,35.41,86634.0,30.1274,30.1444,30.0679,30.1019,86634.0
2020-07-01 14:40:00,35.42,35.45,35.38,35.44,68310.0,30.1104,30.1359,30.0764,30.1274,68310.0
2020-07-01 14:50:00,35.44,35.5,35.44,35.47,55419.0,30.1274,30.1784,30.1274,30.1529,55419.0
2020-07-01 15:00:00,35.47,35.54,35.42,35.47,54236.0,30.1529,30.2124,30.1104,30.1529,54236.0
2020-07-01 15:10:00,35.46,35.49,35.42,35.45,55845.0,30.1444,30.1699,30.1104,30.1359,55845.0
2020-07-01 15:20:00,35.46,35.67,35.46,35.64,93384.0,30.1444,30.3229,30.1444,30.2974,93384.0
2020-07-01 15:30:00,35.65,35.68,35.55,35.59,91223.0,30.3059,30.3314,30.2209,30.2549,91223.0
2020-07-01 15:40:00,35.59,35.71,35.56,35.69,154224.0,30.2549,30.3569,30.2294,30.3399,154224.0
2020-07-01 15:50:00,35.7,35.73,35.47,35.5,407487.0,30.3484,30.3739,30.1529,30.1784,407487.0
2020-07-02 09:30:00,36.5,36.79,36.26,36.79,235176.0,31.0285,31.275,30.8244,31.275,235176.0
2020-07-02 09:40:00,36.8,37.18,36.71,37.17,197737.0,31.2835,31.6065,31.207,31.598,197737.0
2020-07-02 09:50:00,37.18,37.2,37.0,37.13,118945.0,31.6065,31.6235,31.4535,31.564,118945.0
2020-07-02 10:00:00,37.12,37.12,36.95,36.97,88534.0,31.5555,31.5555,31.411,31.428,88534.0
2020-07-02 10:10:00,36.96,36.97,36.74,36.74,87900.0,31.4195,31.428,31.2325,31.2325,87900.0
2020-07-02 10:20:00,36.76,36.79,36.53,36.54,96916.0,31.2495,31.275,31.054,31.0625,96916.0
2020-07-02 10:30:00,36.53,36.58,36.4,36.44,85171.0,31.054,31.0965,30.9435,30.9775,85171.0
2020-07-02 10:40:00,36.43,36.51,36.26,36.27,57670.0,30.969,31.037,30.8244,30.8329,57670.0
2020-07-02 10:50:00,36.27,36.3,36.07,36.08,89146.0,30.8329,30.8584,30.6629,30.6714,89146.0
2020-07-02 11:00:00,36.07,36.19,36.05,36.12,63263.0,30.6629,30.7649,30.6459,30.7054,63263.0
2020-07-02 11:10:00,36.12,36.12,35.99,36.1,55809.0,30.7054,30.7054,30.5949,30.6884,55809.0
2020-07-02 11:20:00,36.09,36.28,36.09,36.2,142339.0,30.6799,30.8414,30.6799,30.7734,142339.0
2020-07-02 11:30:00,36.2,36.35,36.17,36.27,123569.0,30.7734,30.9009,30.7479,30.8329,123569.0
2020-07-02 11:40:00,36.28,36.4,36.27,36.37,48819.0,30.8414,30.9435,30.8329,30.918,48819.0
2020-07-02 11:50:00,36.36,36.36,36.18,36.26,91490.0,30.9094,30.9094,30.7564,30.8244,91490.0
2020-07-02 12:00:00,36.26,36.26,36.08,36.1,104540.0,30.8244,30.8244,30.6714,30.6884,104540.0
2020-07-02 12:10:00,36.1,36.13,36.02,36.05,71394.0,30.6884,30.7139,30.6204,30.6459,71394.0
2020-07-02 12:20:00,36.05,36.14,36.02,36.11,41260.0,30.6459,30.7224,30.6204,30.6969,41260.0
2020-07-02 12:30:00,36.11,36.14,36.06,36.12,56407.0,30.6969,30.7224,30.6544,30.7054,56407.0
2020-07-02 12:40:00,36.12,36.14,36.05,36.13,27836.0,30.7054,30.7224,30.6459,30.7139,27836.0
2020-07-02 12:50:00,36.12,36.17,36.04,36.11,97503.0,30.7054,30.7479,30.6374,30.6969,97503.0
2020-07-02 13:00:00,36.12,36.13,35.98,35.99,108129.0,30.7054,30.7139,30.5864,30.5949,108129.0
2020-07-02 13:10:00,35.99,36.0,35.89,35.89,83168.0,30.5949,30.6034,30.5099,30.5099,83168.0
2020-07-02 13:20:00,35.89,35.94,35.85,35.9,72652.0,30.5099,30.5524,30.4759,30.5184,72652.0
2020-07-02 13:30:00,35.89,35.91,35.84,35.91,39398.0,30.5099,30.5269,30.4674,30.5269,39398.0
2020-07-02 13:40:00,35.91,36.1,35.89,36.09,307756.0,30.5269,30.6884,30.5099,30.6799,307756.0
2020-07-02 13:50:00,36.11,36.14,36.04,36.04,31616.0,30.6969,30.7224,30.6374,30.6374,31616.0
2020-07-02 14:00:00,36.04,36.06,36.0,36.03,34478.0,30.6374,30.6544,30.6034,30.6289,34478.0
2020-07-02 14:10:00,36.02,36.05,36.0,36.04,28801.0,30.6204,30.6459,30.6034,30.6374,28801.0
2020-07-02 14:20:00,36.04,36.1,36.0,36.08,34579.0,30.6374,30.6884,30.6034,30.6714,34579.0
2020-07-02 14:30:00,36.08,36.15,36.06,36.14,47852.0,30.6714,30.7309,30.6544,30.7224,47852.0
2020-07-02 14:40:00,36.14,36.15,36.0,36.04,53470.0,30.7224,30.7309,30.6034,30.6374,53470.0
2020-07-02 14:50:00,36.03,36.08,36.01,36.02,53756.0,30.6289,30.6714,30.6119,30.6204,53756.0
2020-07-02 15:00:00,36.02,36.02,35.94,35.94,58712.0,30.6204,30.6204,30.5524,30.5524,58712.0
2020-07-02 15:10:00,35.94,35.95,35.87,35.91,59705.0,30.5524,30.5609,30.4929,30.5269,59705.0
2020-07-02 15:20:00,35.91,35.97,35.9,35.91,46643.0,30.5269,30.5779,30.5184,30.5269,46643.0
2020-07-02 15:30:00,35.91,35.94,35.83,35.84,102540.0,30.5269,30.5524,30.4589,30.4674,102540.0
2020-07-02 15:40:00,35.84,35.86,35.71,35.73,140828.0,30.4674,30.4844,30.3569,30.3739,140828.0
2020-07-02 15:50:00,35.71,35.72,35.59,35.67,461160.0,30.3569,30.3654,30.2549,30.3229,461160.0
2020-07-06 09:30:00,36.69,36.74,36.38,36.58,243226.0,31.19,31.2325,30.9265,31.0965,243226.0
2020-07-06 09:40:00,36.58,37.03,36.5,36.99,201139.0,31.0965,31.479,31.0285,31.445,201139.0
2020-07-06 09:50:00,36.98,37.18,36.97,37.15,111624.0,31.4365,31.6065,31.428,31.581,111624.0
2020-07-06 10:00:00,37.15,37.3,37.01,37.09,225747.0,31.581,31.7085,31.462,31.53,225747.0
2020-07-06 10:10:00,37.1,37.11,36.78,36.91,147278.0,31.5385,31.547,31.2665,31.377,147278.0
2020-07-06 10:20:00,36.91,36.92,36.69,36.87,169806.0,31.377,31.3855,31.19,31.343,169806.0
2020-07-06 10:30:00,36.84,37.02,36.83,36.98,98952.0,31.3175,31.4705,31.309,31.4365,98952.0
2020-07-06 10:40:00,36.97,37.04,36.87,36.91,68564.0,31.428,31.4875,31.343,31.377,68564.0
2020-07-06 10:50:00,36.9,36.99,36.81,36.86,147024.0,31.3685,31.445,31.292,31.3345,147024.0
2020-07-06 11:00:00,36.87,37.01,36.84,36.89,143166.0,31.343,31.462,31.3175,31.36,143166.0
2020-07-06 11:10:00,36.89,36.96,36.83,36.95,71044.0,31.36,31.4195,31.309,31.411,71044.0
2020-07-06 11:20:00,36.94,36.95,36.82,36.93,89828.0,31.4025,31.411,31.3005,31.394,89828.0
2020-07-06 11:30:00,36.94,36.95,36.77,36.84,97492.0,31.4025,31.411,31.258,31.3175,97492.0
2020-07-06 11:40:00,36.84,36.94,36.84,36.93,90571.0,31.3175,31.4025,31.3175,31.394,90571.0
2020-07-06 11:50:00,36.92,36.93,36.67,36.67,79103.0,31.3855,31.394,31.173,31.173,79103.0
2020-07-06 12:00:00,36.66,36.78,36.65,36.77,46155.0,31.1645,31.2665,31.156,31.258,46155.0
2020-07-06 12:10:00,36.76,36.85,36.72,36.81,44667.0,31.2495,31.326,31.2155,31.292,44667.0
2020-07-06 12:20:00,36.81,36.88,36.77,36.85,52353.0,31.292,31.3515,31.258,31.326,52353.0
2020-07-06 12:30:00,36.86,36.88,36.78,36.84,34189.0,31.3345,31.3515,31.2665,31.3175,34189.0
2020-07-06 12:40:00,36.84,36.84,36.78,36.79,35364.0,31.3175,31.3175,31.2665,31.275,35364.0
2020-07-06 12:50:00,36.78,36.82,36.73,36.82,55007.0,31.2665,31.3005,31.224,31.3005,55007.0
2020-07-06 13:00:00,36.83,36.84,36.77,36.82,45812.0,31.309,31.3175,31.258,31.3005,45812.0
2020-07-06 13:10:00,36.82,36.99,36.82,36.98,63617.0,31.3005,31.445,31.3005,31.4365,63617.0
2020-07-06 13:20:00,36.98,37.08,36.97,37.04,84860.0,31.4365,31.5215,31.428,31.4875,84860.0
2020-07-06 13:30:00,37.04,37.06,36.99,36.99,60150.0,31.4875,31.5045,31.445,31.445,60150.0
2020-07-06 13:40:00,37.0,37.06,36.98,37.05,45564.0,31.4535,31.5045,31.4365,31.496,45564.0
2020-07-06 13:50:00,37.05,37.08,37.01,37.03,86039.0,31.496,31.5215,31.462,31.479,86039.0
2020-07-06 14:00:00,37.04,37.08,36.96,37.03,62994.0,31.4875,31.5215,31.4195,31.479,62994.0
2020-07-06 14:10:00,37.02,37.15,37.01,37.01,103349.0,31.4705,31.581,31.462,31.462,103349.0
2020-07-06 14:20:00,37.01,37.02,36.92,36.96,50453.0,31.462,31.4705,31.3855,31.4195,50453.0
2020-07-06 14:30:00,36.97,37.02,36.93,37.0,74506.0,31.428,31.4705,31.394,31.4535,74506.0
2020-07-06 14:40:00,37.0,37.01,36.86,36.9,52366.0,31.4535,31.462,31.3345,31.3685,52366.0
2020-07-06 14:50:00,36.9,36.97,36.85,36.94,57809.0,31.3685,31.428,31.326,31.4025,57809.0
2020-07-06 15:00:00,36.93,37.13,36.92,37.09,69348.0,31.394,31.564,31.3855,31.53,69348.0
2020-07-06 15:10:00,37.11,37.12,37.02,37.02,65578.0,31.547,31.5555,31.4705,31.4705,65578.0
2020-07-06 15:20:00,37.02,37.07,36.99,37.02,65669.0,31.4705,31.513,31.445,31.4705,65669.0
2020-07-06 15:30:00,37.02,37.06,36.94,37.02,140632.0,31.4705,31.5045,31.4025,31.4705,140632.0
2020-07-06 15:40:00,37.01,37.1,37.0,37.1,191514.0,31.462,31.5385,31.4535,31.5385,191514.0
2020-07-06 15:50:00,37.09,37.11,36.98,37.1,627042.0,31.53,31.547,31.4365,31.5385,627042.0
2020-07-07 09:30:00,36.59,36.88,36.58,36.7,223654.0,31.105,31.3515,31.0965,31.1985,223654.0
2020-07-07 09:40:00,36.71,36.76,36.58,36.65,104262.0,31.207,31.2495,31.0965,31.156,104262.0
2020-07-07 09:50:00,36.62,36.75,36.55,36.74,91511.0,31.1305,31.241,31.071,31.2325,91511.0
2020-07-07 10:00:00,36.75,36.81,36.63,36.64,157366.0,31.241,31.292,31.139,31.1475,157366.0
2020-07-07 10:10:00,36.64,36.67,36.5,36.51,208000.0,31.1475,31.173,31.0285,31.037,208000.0
2020-07-07 10:20:00,36.51,36.54,36.38,36.48,155502.0,31.037,31.0625,30.9265,31.0115,155502.0
2020-07-07 10:30:00,36.48,36.5,36.37,36.41,106348.0,31.0115,31.0285,30.918,30.952,106348.0
2020-07-07 10:40:00,36.43,36.43,36.23,36.28,157277.0,30.969,30.969,30.7989,30.8414,157277.0
2020-07-07 10:50:00,36.29,36.44,36.29,36.44,42441.0,30.8499,30.9775,30.8499,30.9775,42441.0
2020-07-07 11:00:00,36.45,36.45,36.21,36.29,85370.0,30.986,30.986,30.7819,30.8499,85370.0
2020-07-07 11:10:00,36.29,36.47,36.28,36.43,46676.0,30.8499,31.003,30.8414,30.969,46676.0
2020-07-07 11:20:00,36.43,36.45,36.37,36.4,53954.0,30.969,30.986,30.918,30.9435,53954.0
2020-07-07 11:30:00,36.39,36.4,36.3,36.33,39348.0,30.935,30.9435,30.8584,30.8839,39348.0
2020-07-07 11:40:00,36.34,36.39,36.26,36.39,36634.0,30.8924,30.935,30.8244,30.935,36634.0
2020-07-07 11:50:00,36.4,36.4,36.25,36.3,48417.0,30.9435,30.9435,30.8159,30.8584,48417.0
2020-07-07 12:00:00,36.3,36.33,36.25,36.31,25453.0,30.8584,30.8839,30.8159,30.8669,25453.0
2020-07-07 12:10:00,36.32,36.38,36.31,36.32,52329.0,30.8754,30.9265,30.8669,30.8754,52329.0
2020-07-07 12:20:00,36.32,36.39,36.28,36.38,33955.0,30.8754,30.935,30.8414,30.9265,33955.0
2020-07-07 12:30:00,36.38,36.38,36.28,36.28,35516.0,30.9265,30.9265,30.8414,30.8414,35516.0
2020-07-07 12:40:00,36.29,36.33,36.28,36.32,37911.0,30.8499,30.8839,30.8414,30.8754,37911.0
2020-07-07 12:50:00,36.31,36.38,36.26,36.38,88250.0,30.8669,30.9265,30.8244,30.9265,88250.0
2020-07-07 13:00:00,36.38,36.46,36.37,36.41,53773.0,30.9265,30.9945,30.918,30.952,53773.0
2020-07-07 13:10:00,36.43,36.44,36.28,36.28,431783.0,30.969,30.9775,30.8414,30.8414,431783.0
2020-07-07 13:20:00,36.28,36.31,36.27,36.3,42822.0,30.8414,30.8669,30.8329,30.8584,42822.0
2020-07-07 13:30:00,36.3,36.3,36.21,36.23,113640.0,30.8584,30.8584,30.7819,30.7989,113640.0
2020-07-07 13:40:00,36.22,36.28,36.2,36.23,41634.0,30.7904,30.8414,30.7734,30.7989,41634.0
2020-07-07 13:50:00,36.22,36.32,36.22,36.3,36199.0,30.7904,30.8754,30.7904,30.8584,36199.0
2020-07-07 14:00:00,36.3,36.34,36.26,36.29,48654.0,30.8584,30.8924,30.8244,30.8499,48654.0
2020-07-07 14:10:00,36.29,36.33,36.27,36.3,26460.0,30.8499,30.8839,30.8329,30.8584,26460.0
2020-07-07 14:20:00,36.29,36.34,36.27,36.28,33830.0,30.8499,30.8924,30.8329,30.8414,33830.0
2020-07-07 14:30:00,36.28,36.28,36.14,36.17,47369.0,30.8414,30.8414,30.7224,30.7479,47369.0
2020-07-07 14:40:00,36.18,36.21,36.12,36.12,43476.0,30.7564,30.7819,30.7054,30.7054,43476.0
2020-07-07 14:50:00,36.13,36.15,36.1,36.12,66803.0,30.7139,30.7309,30.6884,30.7054,66803.0
2020-07-07 15:00:00,36.11,36.12,36.04,36.1,68203.0,30.6969,30.7054,30.6374,30.6884,68203.0
2020-07-07 15:10:00,36.09,36.13,36.04,36.06,85395.0,30.6799,30.7139,30.6374,30.6544,85395.0
2020-07-07 15:20:00,36.06,36.13,36.02,36.06,86963.0,30.6544,30.7139,30.6204,30.6544,86963.0
2020-07-07 15:30:00,36.07,36.09,35.94,35.97,94895.0,30.6629,30.6799,30.5524,30.5779,94895.0
2020-07-07 15:40:00,35.98,36.0,35.95,35.98,114643.0,30.5864,30.6034,30.5609,30.5864,114643.0
2020-07-07 15:50:00,35.99,36.07,35.92,36.02,441574.0,30.5949,30.6629,30.5354,30.6204,441574.0
2020-07-08 09:30:00,36.19,36.55,36.07,36.4,171703.0,30.7649,31.071,30.6629,30.9435,171703.0
2020-07-08 09:40:00,36.39,36.54,36.28,36.54,80282.0,30.935,31.0625,30.8414,31.0625,80282.0
2020-07-08 09:50:00,36.54,36.77,36.5,36.69,83464.0,31.0625,31.258,31.0285,31.19,83464.0
2020-07-08 10:00:00,36.69,36.9,36.68,36.8,73331.0,31.19,31.3685,31.1815,31.2835,73331.0
2020-07-08 10:10:00,36.81,36.84,36.62,36.66,80061.0,31.292,31.3175,31.1305,31.1645,80061.0
2020-07-08 10:20:00,36.67,36.67,36.52,36.55,42802.0,31.173,31.173,31.0455,31.071,42802.0
2020-07-08 10:30:00,36.54,36.69,36.54,36.64,54066.0,31.0625,31.19,31.0625,31.1475,54066.0
2020-07-08 10:40:00,36.65,36.69,36.55,36.63,77633.0,31.156,31.19,31.071,31.139,77633.0
2020-07-08 10:50:00,36.62,36.76,36.6,36.68,287791.0,31.1305,31.2495,31.1135,31.1815,287791.0
2020-07-08 11:00:00,36.67,36.68,36.45,36.51,69875.0,31.173,31.1815,30.986,31.037,69875.0
2020-07-08 11:10:00,36.51,36.58,36.41,36.44,45771.0,31.037,31.0965,30.952,30.9775,45771.0
2020-07-08 11:20:00,36.46,36.47,36.33,36.46,49588.0,30.9945,31.003,30.8839,30.9945,49588.0
2020-07-08 11:30:00,36.47,36.54,36.42,36.47,54916.0,31.003,31.0625,30.9605,31.003,54916.0
2020-07-08 11:40:00,36.47,36.53,36.41,36.47,43293.0,31.003,31.054,30.952,31.003,43293.0
2020-07-08 11:50:00,36.46,36.53,36.43,36.47,42260.0,30.9945,31.054,30.969,31.003,42260.0
2020-07-08 12:00:00,36.47,36.5,36.38,36.41,30193.0,31.003,31.0285,30.9265,30.952,30193.0
2020-07-08 12:10:00,36.41,36.48,36.39,36.47,30418.0,30.952,31.0115,30.935,31.003,30418.0
2020-07-08 12:20:00,36.47,36.51,36.46,36.51,28017.0,31.003,31.037,30.9945,31.037,28017.0
2020-07-08 12:30:00,36.5,36.52,36.41,36.41,51364.0,31.0285,31.0455,30.952,30.952,51364.0
2020-07-08 12:40:00,36.41,36.41,36.31,36.32,55727.0,30.952,30.952,30.8669,30.8754,55727.0
2020-07-08 12:50:00,36.32,36.35,36.28,36.34,45981.0,30.8754,30.9009,30.8414,30.8924,45981.0
2020-07-08 13:00:00,36.33,36.4,36.32,36.33,40646.0,30.8839,30.9435,30.8754,30.8839,40646.0
2020-07-08 13:10:00,36.32,36.33,36.28,36.3,72627.0,30.8754,30.8839,30.8414,30.8584,72627.0
2020-07-08 13:20:00,36.3,36.32,36.24,36.26,67897.0,30.8584,30.8754,30.8074,30.8244,67897.0
2020-07-08 13:30:00,36.26,36.32,36.24,36.32,49005.0,30.8244,30.8754,30.8074,30.8754,49005.0
2020-07-08 13:40:00,36.31,36.32,36.27,36.29,38742.0,30.8669,30.8754,30.8329,30.8499,38742.0
2020-07-08 13:50:00,36.28,36.37,36.27,36.3,37063.0,30.8414,30.918,30.8329,30.8584,37063.0
2020-07-08 14:00:00,36.31,36.4,36.29,36.4,38214.0,30.8669,30.9435,30.8499,30.9435,38214.0
2020-07-08 14:10:00,36.4,36.43,36.33,36.39,32817.0,30.9435,30.969,30.8839,30.935,32817.0
2020-07-08 14:20:00,36.39,36.48,36.37,36.41,31415.0,30.935,31.0115,30.918,30.952,31415.0
2020-07-08 14:30:00,36.4,36.43,36.36,36.43,79265.0,30.9435,30.969,30.9094,30.969,79265.0
2020-07-08 14:40:00,36.43,36.51,36.39,36.51,86996.0,30.969,31.037,30.935,31.037,86996.0
2020-07-08 14:50:00,36.51,36.59,36.5,36.58,79242.0,31.037,31.105,31.0285,31.0965,79242.0
2020-07-08 15:00:00,36.59,36.74,36.58,36.73,124950.0,31.105,31.2325,31.0965,31.224,124950.0
2020-07-08 15:10:00,36.74,36.84,36.74,36.83,119031.0,31.2325,31.3175,31.2325,31.309,119031.0
2020-07-08 15:20:00,36.84,37.01,36.82,36.9,160514.0,31.3175,31.462,31.3005,31.3685,160514.0
2020-07-08 15:30:00,36.9,36.98,36.85,36.93,182113.0,31.3685,31.4365,31.326,31.394,182113.0
2020-07-08 15:40:00,36.93,36.99,36.86,36.94,200200.0,31.394,31.445,31.3345,31.4025,200200.0
2020-07-08 15:50:00,36.95,36.98,36.74,36.78,923121.0,31.411,31.4365,31.2325,31.2665,923121.0
2020-07-09 09:30:00,36.74,36.75,36.26,36.27,138297.0,31.2325,31.241,30.8244,30.8329,138297.0
2020-07-09 09:40:00,36.28,36.34,36.14,36.21,75080.0,30.8414,30.8924,30.7224,30.7819,75080.0
2020-07-09 09:50:00,36.2,36.28,36.05,36.13,76958.0,30.7734,30.8414,30.6459,30.7139,76958.0
2020-07-09 10:00:00,36.12,36.26,36.01,36.02,108595.0,30.7054,30.8244,30.6119,30.6204,108595.0
2020-07-09 10:10:00,36.02,36.03,35.73,35.74,141473.0,30.6204,30.6289,30.3739,30.3824,141473.0
2020-07-09 10:20:00,35.73,35.8,35.69,35.73,74193.0,30.3739,30.4334,30.3399,30.3739,74193.0
2020-07-09 10:30:00,35.73,35.81,35.54,35.58,88625.0,30.3739,30.4419,30.2124,30.2464,88625.0
2020-07-09 10:40:00,35.59,35.61,35.49,35.52,97029.0,30.2549,30.2719,30.1699,30.1954,97029.0
2020-07-09 10:50:00,35.51,35.58,35.35,35.4,97341.0,30.1869,30.2464,30.0509,30.0934,97341.0
2020-07-09 11:00:00,35.41,35.42,35.21,35.41,117241.0,30.1019,30.1104,29.9318,30.1019,117241.0
2020-07-09 11:10:00,35.42,35.45,35.15,35.16,128202.0,30.1104,30.1359,29.8808,29.8893,128202.0
2020-07-09 11:20:00,35.16,35.42,35.16,35.41,125743.0,29.8893,30.1104,29.8893,30.1019,125743.0
2020-07-09 11:30:00,35.41,35.45,35.33,35.36,60659.0,30.1019,30.1359,30.0339,30.0594,60659.0
2020-07-09 11:40:00,35.35,35.4,35.22,35.35,80207.0,30.0509,30.0934,29.9403,30.0509,80207.0
2020-07-09 11:50:00,35.35,35.42,35.29,35.31,44763.0,30.0509,30.1104,29.9998,30.0168,44763.0
2020-07-09 12:00:00,35.32,35.61,35.31,35.56,113110.0,30.0254,30.2719,30.0168,30.2294,113110.0
2020-07-09 12:10:00,35.56,35.61,35.52,35.55,101251.0,30.2294,30.2719,30.1954,30.2209,101251.0
2020-07-09 12:20:00,35.54,35.69,35.53,35.55,133412.0,30.2124,30.3399,30.2039,30.2209,133412.0
2020-07-09 12:30:00,35.55,35.66,35.51,35.59,113588.0,30.2209,30.3144,30.1869,30.2549,113588.0
2020-07-09 12:40:00,35.59,35.64,35.52,35.54,79486.0,30.2549,30.2974,30.1954,30.2124,79486.0
2020-07-09 12:50:00,35.53,35.56,35.44,35.52,152136.0,30.2039,30.2294,30.1274,30.1954,152136.0
2020-07-09 13:00:00,35.51,35.62,35.46,35.59,77028.0,30.1869,30.2804,30.1444,30.2549,77028.0
2020-07-09 13:10:00,35.6,35.65,35.56,35.6,54286.0,30.2634,30.3059,30.2294,30.2634,54286.0
2020-07-09 13:20:00,35.59,35.59,35.51,35.55,49068.0,30.2549,30.2549,30.1869,30.2209,49068.0
2020-07-09 13:30:00,35.56,35.57,35.49,35.5,55305.0,30.2294,30.2379,30.1699,30.1784,55305.0
2020-07-09 13:40:00,35.51,35.57,35.43,35.43,71780.0,30.1869,30.2379,30.1189,30.1189,71780.0
2020-07-09 13:50:00,35.43,35.44,35.38,35.39,43343.0,30.1189,30.1274,30.0764,30.0849,43343.0
2020-07-09 14:00:00,35.39,35.49,35.37,35.47,55788.0,30.0849,30.1699,30.0679,30.1529,55788.0
2020-07-09 14:10:00,35.46,35.57,35.43,35.55,48214.0,30.1444,30.2379,30.1189,30.2209,48214.0
2020-07-09 14:20:00,35.55,35.56,35.49,35.5,46224.0,30.2209,30.2294,30.1699,30.1784,46224.0
2020-07-09 14:30:00,35.5,35.5,35.42,35.43,59449.0,30.1784,30.1784,30.1104,30.1189,59449.0
2020-07-09 14:40:00,35.43,35.49,35.41,35.49,56731.0,30.1189,30.1699,30.1019,30.1699,56731.0
2020-07-09 14:50:00,35.48,35.52,35.44,35.49,81519.0,30.1614,30.1954,30.1274,30.1699,81519.0
2020-07-09 15:00:00,35.49,35.56,35.47,35.48,113480.0,30.1699,30.2294,30.1529,30.1614,113480.0
2020-07-09 15:10:00,35.49,35.6,35.46,35.55,107218.0,30.1699,30.2634,30.1444,30.2209,107218.0
2020-07-09 15:20:00,35.56,35.56,35.48,35.51,179264.0,30.2294,30.2294,30.1614,30.1869,179264.0
2020-07-09 15:30:00,35.5,35.51,35.41,35.47,188673.0,30.1784,30.1869,30.1019,30.1529,188673.0
2020-07-09 15:40:00,35.48,35.56,35.4,35.54,177858.0,30.1614,30.2294,30.0934,30.2124,177858.0
2020-07-09 15:50:00,35.53,35.53,35.28,35.39,795746.0,30.2039,30.2039,29.9913,30.0849,795746.0
2020-07-10 09:30:00,35.48,35.92,35.42,35.91,133662.0,30.1614,30.5354,30.1104,30.5269,133662.0
2020-07-10 09:40:00,35.92,36.24,35.92,36.05,158186.0,30.5354,30.8074,30.5354,30.6459,158186.0
2020-07-10 09:50:00,36.05,36.07,35.84,35.94,65567.0,30.6459,30.6629,30.4674,30.5524,65567.0
2020-07-10 10:00:00,35.92,35.97,35.75,35.87,55868.0,30.5354,30.5779,30.3909,30.4929,55868.0
2020-07-10 10:10:00,35.86,36.1,35.86,35.97,68669.0,30.4844,30.6884,30.4844,30.5779,68669.0
2020-07-10 10:20:00,35.96,36.05,35.83,35.99,98097.0,30.5694,30.6459,30.4589,30.5949,98097.0
2020-07-10 10:30:00,36.0,36.2,35.96,36.08,93197.0,30.6034,30.7734,30.5694,30.6714,93197.0
2020-07-10 10:40:00,36.08,36.32,36.07,36.22,95839.0,30.6714,30.8754,30.6629,30.7904,95839.0
2020-07-10 10:50:00,36.21,36.25,36.13,36.19,50402.0,30.7819,30.8159,30.7139,30.7649,50402.0
2020-07-10 11:00:00,36.19,36.27,36.11,36.26,51070.0,30.7649,30.8329,30.6969,30.8244,51070.0
2020-07-10 11:10:00,36.27,36.33,36.24,36.26,50331.0,30.8329,30.8839,30.8074,30.8244,50331.0
2020-07-10 11:20:00,36.29,36.38,36.25,36.37,78815.0,30.8499,30.9265,30.8159,30.918,78815.0
2020-07-10 11:30:00,36.37,36.39,36.26,36.32,58476.0,30.918,30.935,30.8244,30.8754,58476.0
2020-07-10 11:40:00,36.33,36.41,36.32,36.4,56177.0,30.8839,30.952,30.8754,30.9435,56177.0
2020-07-10 11:50:00,36.4,36.46,36.37,36.44,70567.0,30.9435,30.9945,30.918,30.9775,70567.0
2020-07-10 12:00:00,36.45,36.52,36.39,36.5,58343.0,30.986,31.0455,30.935,31.0285,58343.0
2020-07-10 12:10:00,36.5,36.51,36.37,36.4,61692.0,31.0285,31.037,30.918,30.9435,61692.0
2020-07-10 12:20:00,36.4,36.43,36.34,36.39,37743.0,30.9435,30.969,30.8924,30.935,37743.0
2020-07-10 12:30:00,36.4,36.46,36.37,36.44,56593.0,30.9435,30.9945,30.918,30.9775,56593.0
2020-07-10 12:40:00,36.43,36.49,36.36,36.48,74036.0,30.969,31.02,30.9094,31.0115,74036.0
2020-07-10 12:50:00,36.48,36.6,36.48,36.55,72175.0,31.0115,31.1135,31.0115,31.071,72175.0
2020-07-10 13:00:00,36.55,36.55,36.51,36.53,30721.0,31.071,31.071,31.037,31.054,30721.0
2020-07-10 13:10:00,36.53,36.56,36.51,36.52,111493.0,31.054,31.0795,31.037,31.0455,111493.0
2020-07-10 13:20:00,36.53,36.61,36.5,36.61,47072.0,31.054,31.122,31.0285,31.122,47072.0
2020-07-10 13:30:00,36.6,36.7,36.6,36.69,38878.0,31.1135,31.1985,31.1135,31.19,38878.0
2020-07-10 13:40:00,36.69,36.79,36.69,36.78,73305.0,31.19,31.275,31.19,31.2665,73305.0
2020-07-10 13:50:00,36.78,36.85,36.76,36.8,66381.0,31.2665,31.326,31.2495,31.2835,66381.0
2020-07-10 14:00:00,36.8,36.86,36.77,36.85,50363.0,31.2835,31.3345,31.258,31.326,50363.0
2020-07-10 14:10:00,36.83,36.86,36.75,36.76,43432.0,31.309,31.3345,31.241,31.2495,43432.0
2020-07-10 14:20:00,36.75,36.8,36.73,36.8,73791.0,31.241,31.2835,31.224,31.2835,73791.0
2020-07-10 14:30:00,36.79,36.86,36.76,36.84,40406.0,31.275,31.3345,31.2495,31.3175,40406.0
2020-07-10 14:40:00,36.84,36.89,36.83,36.87,65478.0,31.3175,31.36,31.309,31.343,65478.0
2020-07-10 14:50:00,36.87,36.9,36.83,36.85,119794.0,31.343,31.3685,31.309,31.326,119794.0
2020-07-10 15:00:00,36.84,36.86,36.73,36.78,82788.0,31.3175,31.3345,31.224,31.2665,82788.0
2020-07-10 15:10:00,36.78,36.98,36.77,36.96,74223.0,31.2665,31.4365,31.258,31.4195,74223.0
2020-07-10 15:20:00,36.96,37.0,36.94,36.99,41901.0,31.4195,31.4535,31.4025,31.445,41901.0
2020-07-10 15:30:00,36.98,37.06,36.89,36.98,138288.0,31.4365,31.5045,31.36,31.4365,138288.0
2020-07-10 15:40:00,36.98,37.0,36.9,36.99,102890.0,31.4365,31.4535,31.3685,31.445,102890.0
2020-07-10 15:50:00,37.0,37.01,36.91,36.93,338826.0,31.4535,31.462,31.377,31.394,338826.0
2020-07-13 09:30:00,37.5,37.63,37.27,37.38,303653.0,31.8786,31.9891,31.683,31.7765,303653.0
2020-07-13 09:40:00,37.38,37.41,37.16,37.2,174204.0,31.7765,31.802,31.5895,31.6235,174204.0
2020-07-13 09:50:00,37.2,37.31,37.17,37.19,141107.0,31.6235,31.717,31.598,31.615,141107.0
2020-07-13 10:00:00,37.19,37.39,37.1,37.36,203011.0,31.615,31.785,31.5385,31.7595,203011.0
2020-07-13 10:10:00,37.35,37.46,37.26,37.44,81532.0,31.751,31.8446,31.6745,31.8276,81532.0
2020-07-13 10:20:00,37.45,37.54,37.45,37.5,155466.0,31.8361,31.9126,31.8361,31.8786,155466.0
2020-07-13 10:30:00,37.51,37.58,37.31,37.32,105303.0,31.8871,31.9466,31.717,31.7255,105303.0
2020-07-13 10:40:00,37.32,37.33,37.18,37.27,113746.0,31.7255,31.734,31.6065,31.683,113746.0
2020-07-13 10:50:00,37.27,37.4,37.21,37.4,44588.0,31.683,31.7935,31.632,31.7935,44588.0
2020-07-13 11:00:00,37.4,37.45,37.32,37.38,44273.0,31.7935,31.8361,31.7255,31.7765,44273.0
2020-07-13 11:10:00,37.39,37.39,37.3,37.34,40492.0,31.785,31.785,31.7085,31.7425,40492.0
2020-07-13 11:20:00,37.35,37.48,37.34,37.43,58301.0,31.751,31.8616,31.7425,31.8191,58301.0
2020-07-13 11:30:00,37.43,37.58,37.38,37.39,125259.0,31.8191,31.9466,31.7765,31.785,125259.0
2020-07-13 11:40:00,37.4,37.45,37.35,37.43,45325.0,31.7935,31.8361,31.751,31.8191,45325.0
2020-07-13 11:50:00,37.44,37.48,37.39,37.4,25994.0,31.8276,31.8616,31.785,31.7935,25994.0
2020-07-13 12:00:00,37.4,37.44,37.34,37.36,46430.0,31.7935,31.8276,31.7425,31.7595,46430.0
2020-07-13 12:10:00,37.35,37.39,37.3,37.33,31061.0,31.751,31.785,31.7085,31.734,31061.0
2020-07-13 12:20:00,37.32,37.39,37.3,37.36,29758.0,31.7255,31.785,31.7085,31.7595,29758.0
2020-07-13 12:30:00,37.37,37.51,37.37,37.5,23219.0,31.768,31.8871,31.768,31.8786,23219.0
2020-07-13 12:40:00,37.5,37.58,37.48,37.57,37407.0,31.8786,31.9466,31.8616,31.9381,37407.0
2020-07-13 12:50:00,37.57,37.67,37.55,37.67,39365.0,31.9381,32.0231,31.9211,32.0231,39365.0
2020-07-13 13:00:00,37.67,37.67,37.54,37.6,36086.0,32.0231,32.0231,31.9126,31.9636,36086.0
2020-07-13 13:10:00,37.61,37.75,37.6,37.7,47808.0,31.9721,32.0911,31.9636,32.0486,47808.0
2020-07-13 13:20:00,37.7,37.73,37.57,37.61,30311.0,32.0486,32.0741,31.9381,31.9721,30311.0
2020-07-13 13:30:00,37.61,37.79,37.61,37.79,40538.0,31.9721,32.1251,31.9721,32.1251,40538.0
2020-07-13 13:40:00,37.77,37.95,37.77,37.89,92092.0,32.1081,32.2611,32.1081,32.2101,92092.0
2020-07-13 13:50:00,37.88,37.9,37.76,37.77,50730.0,32.2016,32.2186,32.0996,32.1081,50730.0
2020-07-13 14:00:00,37.77,37.84,37.71,37.79,90635.0,32.1081,32.1676,32.0571,32.1251,90635.0
2020-07-13 14:10:00,37.8,37.88,37.77,37.86,73519.0,32.1336,32.2016,32.1081,32.1846,73519.0
2020-07-13 14:20:00,37.86,37.89,37.76,37.89,78251.0,32.1846,32.2101,32.0996,32.2101,78251.0
2020-07-13 14:30:00,37.88,37.94,37.72,37.77,160125.0,32.2016,32.2526,32.0656,32.1081,160125.0
2020-07-13 14:40:00,37.77,37.89,37.74,37.88,57185.0,32.1081,32.2101,32.0826,32.2016,57185.0
2020-07-13 14:50:00,37.88,37.92,37.82,37.91,88043.0,32.2016,32.2356,32.1506,32.2271,88043.0
2020-07-13 15:00:00,37.92,37.92,37.74,37.76,99198.0,32.2356,32.2356,32.0826,32.0996,99198.0
2020-07-13 15:10:00,37.76,37.9,37.75,37.83,72202.0,32.0996,32.2186,32.0911,32.1591,72202.0
2020-07-13 15:20:00,37.82,37.88,37.77,37.77,114754.0,32.1506,32.2016,32.1081,32.1081,114754.0
2020-07-13 15:30:00,37.78,37.8,37.56,37.57,158533.0,32.1166,32.1336,31.9296,31.9381,158533.0
2020-07-13 15:40:00,37.58,37.77,37.52,37.55,269797.0,31.9466,32.1081,31.8956,31.9211,269797.0
2020-07-13 15:50:00,37.55,37.63,37.4,37.42,654052.0,31.9211,31.9891,31.7935,31.8106,654052.0
2020-07-14 09:30:00,37.34,37.46,36.98,37.21,194621.0,31.7425,31.8446,31.4365,31.632,194621.0
2020-07-14 09:40:00,37.21,37.46,37.1,37.39,112669.0,31.632,31.8446,31.5385,31.785,112669.0
2020-07-14 09:50:00,37.38,37.81,37.24,37.81,112536.0,31.7765,32.1421,31.6575,32.1421,112536.0
2020-07-14 10:00:00,37.81,37.86,37.5,37.55,98524.0,32.1421,32.1846,31.8786,31.9211,98524.0
2020-07-14 10:10:00,37.56,37.83,37.55,37.73,140421.0,31.9296,32.1591,31.9211,32.0741,140421.0
2020-07-14 10:20:00,37.72,37.82,37.62,37.71,61508.0,32.0656,32.1506,31.9806,32.0571,61508.0
2020-07-14 10:30:00,37.71,37.93,37.71,37.89,85498.0,32.0571,32.2441,32.0571,32.2101,85498.0
2020-07-14 10:40:00,37.89,37.95,37.64,37.64,68007.0,32.2101,32.2611,31.9976,31.9976,68007.0
2020-07-14 10:50:00,37.64,37.81,37.64,37.73,51904.0,31.9976,32.1421,31.9976,32.0741,51904.0
2020-07-14 11:00:00,37.74,37.94,37.69,37.85,113156.0,32.0826,32.2526,32.0401,32.1761,113156.0
2020-07-14 11:10:00,37.86,37.87,37.68,37.72,61197.0,32.1846,32.1931,32.0316,32.0656,61197.0
2020-07-14 11:20:00,37.71,37.77,37.63,37.63,70020.0,32.0571,32.1081,31.9891,31.9891,70020.0
2020-07-14 11:30:00,37.62,37.79,37.61,37.64,93073.0,31.9806,32.1251,31.9721,31.9976,93073.0
2020-07-14 11:40:00,37.63,37.72,37.6,37.63,82185.0,31.9891,32.0656,31.9636,31.9891,82185.0
2020-07-14 11:50:00,37.64,37.78,37.62,37.72,56190.0,31.9976,32.1166,31.9806,32.0656,56190.0
2020-07-14 12:00:00,37.72,37.75,37.57,37.59,44152.0,32.0656,32.0911,31.9381,31.9551,44152.0
2020-07-14 12:10:00,37.59,37.66,37.58,37.59,46551.0,31.9551,32.0146,31.9466,31.9551,46551.0
2020-07-14 12:20:00,37.6,37.62,37.54,37.56,41726.0,31.9636,31.9806,31.9126,31.9296,41726.0
2020-07-14 12:30:00,37.58,37.61,37.49,37.52,46076.0,31.9466,31.9721,31.8701,31.8956,46076.0
2020-07-14 12:40:00,37.53,37.6,37.51,37.58,31762.0,31.9041,31.9636,31.8871,31.9466,31762.0
2020-07-14 12:50:00,37.58,37.62,37.55,37.58,49816.0,31.9466,31.9806,31.9211,31.9466,49816.0
2020-07-14 13:00:00,37.58,37.62,37.55,37.56,83599.0,31.9466,31.9806,31.9211,31.9296,83599.0
2020-07-14 13:10:00,37.55,37.56,37.49,37.54,50254.0,31.9211,31.9296,31.8701,31.9126,50254.0
2020-07-14 13:20:00,37.54,37.61,37.53,37.55,44824.0,31.9126,31.9721,31.9041,31.9211,44824.0
2020-07-14 13:30:00,37.55,37.63,37.53,37.63,28270.0,31.9211,31.9891,31.9041,31.9891,28270.0
2020-07-14 13:40:00,37.62,37.66,37.6,37.61,37242.0,31.9806,32.0146,31.9636,31.9721,37242.0
2020-07-14 13:50:00,37.61,37.65,37.52,37.61,127914.0,31.9721,32.0061,31.8956,31.9721,127914.0
2020-07-14 14:00:00,37.62,37.71,37.55,37.62,96928.0,31.9806,32.0571,31.9211,31.9806,96928.0
2020-07-14 14:10:00,37.62,37.75,37.61,37.72,107068.0,31.9806,32.0911,31.9721,32.0656,107068.0
2020-07-14 14:20:00,37.72,37.76,37.67,37.73,89777.0,32.0656,32.0996,32.0231,32.0741,89777.0
2020-07-14 14:30:00,37.73,37.8,37.72,37.76,51176.0,32.0741,32.1336,32.0656,32.0996,51176.0
2020-07-14 14:40:00,37.77,37.8,37.69,37.71,50946.0,32.1081,32.1336,32.0401,32.0571,50946.0
2020-07-14 14:50:00,37.71,37.8,37.71,37.78,67597.0,32.0571,32.1336,32.0571,32.1166,67597.0
2020-07-14 15:00:00,37.77,37.81,37.71,37.76,69465.0,32.1081,32.1421,32.0571,32.0996,69465.0
2020-07-14 15:10:00,37.76,37.81,37.63,37.65,68972.0,32.0996,32.1421,31.9891,32.0061,68972.0
2020-07-14 15:20:00,37.66,37.75,37.66,37.71,93574.0,32.0146,32.0911,32.0146,32.0571,93574.0
2020-07-14 15:30:00,37.72,37.8,37.71,37.76,63770.0,32.0656,32.1336,32.0571,32.0996,63770.0
2020-07-14 15:40:00,37.76,37.9,37.75,37.89,144466.0,32.0996,32.2186,32.0911,32.2101,144466.0
2020-07-14 15:50:00,37.89,37.96,37.84,37.9,408340.0,32.2101,32.2696,32.1676,32.2186,408340.0
2020-07-15 09:30:00,38.72,38.82,38.37,38.42,260575.0,32.9157,33.0007,32.6181,32.6606,260575.0
2020-07-15 09:40:00,38.43,38.54,38.2,38.37,169446.0,32.6691,32.7627,32.4736,32.6181,169446.0
2020-07-15 09:50:00,38.37,38.52,38.32,38.44,104335.0,32.6181,32.7457,32.5756,32.6776,104335.0
2020-07-15 10:00:00,38.45,38.45,38.09,38.26,116835.0,32.6861,32.6861,32.3801,32.5246,116835.0
2020-07-15 10:10:00,38.25,38.41,38.17,38.39,86146.0,32.5161,32.6521,32.4481,32.6351,86146.0
2020-07-15 10:20:00,38.39,38.5,38.34,38.49,48567.0,32.6351,32.7287,32.5926,32.7202,48567.0
2020-07-15 10:30:00,38.48,38.63,38.47,38.58,57777.0,32.7117,32.8392,32.7031,32.7967,57777.0
2020-07-15 10:40:00,38.58,38.64,38.41,38.45,64094.0,32.7967,32.8477,32.6521,32.6861,64094.0
2020-07-15 10:50:00,38.45,38.58,38.41,38.56,84680.0,32.6861,32.7967,32.6521,32.7797,84680.0
2020-07-15 11:00:00,38.57,38.6,38.39,38.47,79342.0,32.7882,32.8137,32.6351,32.7031,79342.0
2020-07-15 11:10:00,38.46,38.51,38.32,38.38,62106.0,32.6946,32.7372,32.5756,32.6266,62106.0
2020-07-15 11:20:00,38.37,38.4,38.24,38.34,74540.0,32.6181,32.6436,32.5076,32.5926,74540.0
2020-07-15 11:30:00,38.34,38.42,38.3,38.34,52442.0,32.5926,32.6606,32.5586,32.5926,52442.0
2020-07-15 11:40:00,38.34,38.46,38.29,38.33,86329.0,32.5926,32.6946,32.5501,32.5841,86329.0
2020-07-15 11:50:00,38.33,38.4,38.27,38.27,46502.0,32.5841,32.6436,32.5331,32.5331,46502.0
2020-07-15 12:00:00,38.28,38.28,38.17,38.24,67045.0,32.5416,32.5416,32.4481,32.5076,67045.0
2020-07-15 12:10:00,38.23,38.41,38.18,38.37,58704.0,32.4991,32.6521,32.4566,32.6181,58704.0
2020-07-15 12:20:00,38.37,38.41,38.3,38.38,105107.0,32.6181,32.6521,32.5586,32.6266,105107.0
2020-07-15 12:30:00,38.37,38.39,38.28,38.29,73647.0,32.6181,32.6351,32.5416,32.5501,73647.0
2020-07-15 12:40:00,38.28,38.43,38.26,38.38,48204.0,32.5416,32.6691,32.5246,32.6266,48204.0
2020-07-15 12:50:00,38.38,38.39,38.34,38.38,66921.0,32.6266,32.6351,32.5926,32.6266,66921.0
2020-07-15 13:00:00,38.39,38.5,38.38,38.47,116747.0,32.6351,32.7287,32.6266,32.7031,116747.0
2020-07-15 13:10:00,38.46,38.48,38.38,38.45,60089.0,32.6946,32.7117,32.6266,32.6861,60089.0
2020-07-15 13:20:00,38.45,38.56,38.45,38.54,104421.0,32.6861,32.7797,32.6861,32.7627,104421.0
2020-07-15 13:30:00,38.54,38.65,38.53,38.63,58558.0,32.7627,32.8562,32.7542,32.8392,58558.0
2020-07-15 13:40:00,38.64,38.68,38.62,38.65,43885.0,32.8477,32.8817,32.8307,32.8562,43885.0
2020-07-15 13:50:00,38.65,38.68,38.61,38.67,39173.0,32.8562,32.8817,32.8222,32.8732,39173.0
2020-07-15 14:00:00,38.68,38.74,38.51,38.52,90983.0,32.8817,32.9327,32.7372,32.7457,90983.0
2020-07-15 14:10:00,38.53,38.55,38.48,38.52,42307.0,32.7542,32.7712,32.7117,32.7457,42307.0
2020-07-15 14:20:00,38.52,38.61,38.5,38.58,67124.0,32.7457,32.8222,32.7287,32.7967,67124.0
2020-07-15 14:30:00,38.58,38.7,38.57,38.7,50753.0,32.7967,32.8987,32.7882,32.8987,50753.0
2020-07-15 14:40:00,38.7,38.76,38.69,38.76,75591.0,32.8987,32.9497,32.8902,32.9497,75591.0
2020-07-15 14:50:00,38.75,38.76,38.61,38.63,84295.0,32.9412,32.9497,32.8222,32.8392,84295.0
2020-07-15 15:00:00,38.62,38.69,38.58,38.63,92383.0,32.8307,32.8902,32.7967,32.8392,92383.0
2020-07-15 15:10:00,38.64,38.65,38.57,38.64,59835.0,32.8477,32.8562,32.7882,32.8477,59835.0
2020-07-15 15:20:00,38.64,38.7,38.6,38.66,85582.0,32.8477,32.8987,32.8137,32.8647,85582.0
2020-07-15 15:30:00,38.67,38.77,38.67,38.75,160903.0,32.8732,32.9582,32.8732,32.9412,160903.0
2020-07-15 15:40:00,38.74,38.84,38.69,38.82,167859.0,32.9327,33.0177,32.8902,33.0007,167859.0
2020-07-15 15:50:00,38.8,38.82,38.58,38.64,439035.0,32.9837,33.0007,32.7967,32.8477,439035.0
2020-07-16 09:30:00,38.24,38.42,38.05,38.14,166271.0,32.5076,32.6606,32.3461,32.4226,166271.0
2020-07-16 09:40:00,38.15,38.26,37.96,38.25,146597.0,32.4311,32.5246,32.2696,32.5161,146597.0
2020-07-16 09:50:00,38.22,38.44,38.21,38.28,102905.0,32.4906,32.6776,32.4821,32.5416,102905.0
2020-07-16 10:00:00,38.29,38.46,38.25,38.35,74224.0,32.5501,32.6946,32.5161,32.6011,74224.0
2020-07-16 10:10:00,38.35,38.57,38.35,38.54,67313.0,32.6011,32.7882,32.6011,32.7627,67313.0
2020-07-16 10:20:00,38.52,38.69,38.51,38.64,75469.0,32.7457,32.8902,32.7372,32.8477,75469.0
2020-07-16 10:30:00,38.64,38.83,38.63,38.83,53660.0,32.8477,33.0092,32.8392,33.0092,53660.0
2020-07-16 10:40:00,38.82,38.94,38.8,38.91,66249.0,33.0007,33.1027,32.9837,33.0772,66249.0
2020-07-16 10:50:00,38.92,39.09,38.89,39.0,65515.0,33.0857,33.2302,33.0602,33.1537,65515.0
2020-07-16 11:00:00,39.01,39.08,38.95,38.95,47435.0,33.1622,33.2217,33.1112,33.1112,47435.0
2020-07-16 11:10:00,38.96,39.33,38.96,39.33,145048.0,33.1197,33.4342,33.1197,33.4342,145048.0
2020-07-16 11:20:00,39.33,39.52,39.29,39.43,193871.0,33.4342,33.5957,33.4002,33.5192,193871.0
2020-07-16 11:30:00,39.43,39.46,39.24,39.32,136239.0,33.5192,33.5447,33.3577,33.4257,136239.0
2020-07-16 11:40:00,39.32,39.4,39.21,39.27,101727.0,33.4257,33.4937,33.3322,33.3832,101727.0
2020-07-16 11:50:00,39.27,39.31,39.22,39.23,79543.0,33.3832,33.4172,33.3407,33.3492,79543.0
2020-07-16 12:00:00,39.23,39.36,39.18,39.32,115217.0,33.3492,33.4597,33.3067,33.4257,115217.0
2020-07-16 12:10:00,39.31,39.32,39.09,39.15,153471.0,33.4172,33.4257,33.2302,33.2812,153471.0
2020-07-16 12:20:00,39.16,39.32,39.15,39.29,87291.0,33.2897,33.4257,33.2812,33.4002,87291.0
2020-07-16 12:30:00,39.28,39.3,39.17,39.19,88732.0,33.3917,33.4087,33.2982,33.3152,88732.0
2020-07-16 12:40:00,39.19,39.21,39.08,39.17,40256.0,33.3152,33.3322,33.2217,33.2982,40256.0
2020-07-16 12:50:00,39.17,39.17,39.03,39.06,26910.0,33.2982,33.2982,33.1792,33.2047,26910.0
2020-07-16 13:00:00,39.05,39.12,39.02,39.09,26774.0,33.1962,33.2557,33.1707,33.2302,26774.0
2020-07-16 13:10:00,39.08,39.12,39.06,39.09,28439.0,33.2217,33.2557,33.2047,33.2302,28439.0
2020-07-16 13:20:00,39.09,39.11,38.99,39.04,40639.0,33.2302,33.2472,33.1452,33.1877,40639.0
2020-07-16 13:30:00,39.03,39.09,38.96,38.98,34110.0,33.1792,33.2302,33.1197,33.1367,34110.0
2020-07-16 13:40:00,39.0,39.03,38.97,39.0,31630.0,33.1537,33.1792,33.1282,33.1537,31630.0
2020-07-16 13:50:00,39.0,39.0,38.87,38.92,37558.0,33.1537,33.1537,33.0432,33.0857,37558.0
2020-07-16 14:00:00,38.91,38.93,38.86,38.9,41021.0,33.0772,33.0942,33.0347,33.0687,41021.0
2020-07-16 14:10:00,38.9,38.91,38.86,38.86,18208.0,33.0687,33.0772,33.0347,33.0347,18208.0
2020-07-16 14:20:00,38.86,38.86,38.79,38.79,42111.0,33.0347,33.0347,32.9752,32.9752,42111.0
2020-07-16 14:30:00,38.79,38.8,38.67,38.7,44590.0,32.9752,32.9837,32.8732,32.8987,44590.0
2020-07-16 14:40:00,38.69,38.73,38.57,38.57,71096.0,32.8902,32.9242,32.7882,32.7882,71096.0
2020-07-16 14:50:00,38.58,38.61,38.51,38.55,65587.0,32.7967,32.8222,32.7372,32.7712,65587.0
2020-07-16 15:00:00,38.55,38.6,38.52,38.57,54041.0,32.7712,32.8137,32.7457,32.7882,54041.0
2020-07-16 15:10:00,38.57,38.7,38.52,38.66,60679.0,32.7882,32.8987,32.7457,32.8647,60679.0
2020-07-16 15:20:00,38.66,38.76,38.66,38.75,56268.0,32.8647,32.9497,32.8647,32.9412,56268.0
2020-07-16 15:30:00,38.75,38.78,38.66,38.73,111141.0,32.9412,32.9667,32.8647,32.9242,111141.0
2020-07-16 15:40:00,38.72,38.76,38.6,38.63,187003.0,32.9157,32.9497,32.8137,32.8392,187003.0
2020-07-16 15:50:00,38.61,38.78,38.58,38.73,426677.0,32.8222,32.9667,32.7967,32.9242,426677.0
2020-07-17 09:30:00,38.73,38.86,38.21,38.23,279392.0,32.9242,33.0347,32.4821,32.4991,279392.0
2020-07-17 09:40:00,38.23,38.72,38.23,38.7,70881.0,32.4991,32.9157,32.4991,32.8987,70881.0
2020-07-17 09:50:00,38.69,38.77,38.51,38.61,51938.0,32.8902,32.9582,32.7372,32.8222,51938.0
2020-07-17 10:00:00,38.6,38.66,38.35,38.46,129867.0,32.8137,32.8647,32.6011,32.6946,129867.0
2020-07-17 10:10:00,38.45,38.58,38.44,38.55,33417.0,32.6861,32.7967,32.6776,32.7712,33417.0
2020-07-17 10:20:00,38.57,38.58,38.32,38.35,50691.0,32.7882,32.7967,32.5756,32.6011,50691.0
2020-07-17 10:30:00,38.35,38.39,38.2,38.37,74938.0,32.6011,32.6351,32.4736,32.6181,74938.0
2020-07-17 10:40:00,38.36,38.4,38.28,38.4,30977.0,32.6096,32.6436,32.5416,32.6436,30977.0
2020-07-17 10:50:00,38.4,38.4,38.28,38.36,75211.0,32.6436,32.6436,32.5416,32.6096,75211.0
2020-07-17 11:00:00,38.36,38.38,38.25,38.3,69824.0,32.6096,32.6266,32.5161,32.5586,69824.0
2020-07-17 11:10:00,38.3,38.45,38.23,38.25,118537.0,32.5586,32.6861,32.4991,32.5161,118537.0
2020-07-17 11:20:00,38.24,38.31,38.2,38.23,69587.0,32.5076,32.5671,32.4736,32.4991,69587.0
2020-07-17 11:30:00,38.24,38.28,38.15,38.28,125745.0,32.5076,32.5416,32.4311,32.5416,125745.0
2020-07-17 11:40:00,38.29,38.3,38.21,38.25,68517.0,32.5501,32.5586,32.4821,32.5161,68517.0
2020-07-17 11:50:00,38.24,38.29,38.2,38.21,44100.0,32.5076,32.5501,32.4736,32.4821,44100.0
2020-07-17 12:00:00,38.21,38.3,38.2,38.27,27800.0,32.4821,32.5586,32.4736,32.5331,27800.0
2020-07-17 12:10:00,38.27,38.29,38.2,38.2,50178.0,32.5331,32.5501,32.4736,32.4736,50178.0
2020-07-17 12:20:00,38.21,38.28,38.21,38.28,24952.0,32.4821,32.5416,32.4821,32.5416,24952.0
2020-07-17 12:30:00,38.28,38.35,38.27,38.3,31082.0,32.5416,32.6011,32.5331,32.5586,31082.0
2020-07-17 12:40:00,38.3,38.3,38.23,38.27,25147.0,32.5586,32.5586,32.4991,32.5331,25147.0
2020-07-17 12:50:00,38.27,38.34,38.26,38.27,37291.0,32.5331,32.5926,32.5246,32.5331,37291.0
2020-07-17 13:00:00,38.28,38.35,38.28,38.33,30521.0,32.5416,32.6011,32.5416,32.5841,30521.0
2020-07-17 13:10:00,38.33,38.44,38.32,38.4,74678.0,32.5841,32.6776,32.5756,32.6436,74678.0
2020-07-17 13:20:00,38.39,38.48,38.39,38.45,48140.0,32.6351,32.7117,32.6351,32.6861,48140.0
2020-07-17 13:30:00,38.45,38.46,38.34,38.35,36911.0,32.6861,32.6946,32.5926,32.6011,36911.0
2020-07-17 13:40:00,38.35,38.48,38.34,38.47,82257.0,32.6011,32.7117,32.5926,32.7031,82257.0
2020-07-17 13:50:00,38.47,38.48,38.38,38.4,49032.0,32.7031,32.7117,32.6266,32.6436,49032.0
2020-07-17 14:00:00,38.39,38.39,38.3,38.32,45162.0,32.6351,32.6351,32.5586,32.5756,45162.0
2020-07-17 14:10:00,38.32,38.4,38.31,38.4,37904.0,32.5756,32.6436,32.5671,32.6436,37904.0
2020-07-17 14:20:00,38.4,38.4,38.37,38.39,31124.0,32.6436,32.6436,32.6181,32.6351,31124.0
2020-07-17 14:30:00,38.38,38.42,38.33,38.34,61263.0,32.6266,32.6606,32.5841,32.5926,61263.0
2020-07-17 14:40:00,38.34,38.39,38.33,38.37,72444.0,32.5926,32.6351,32.5841,32.6181,72444.0
2020-07-17 14:50:00,38.37,38.41,38.36,38.39,49785.0,32.6181,32.6521,32.6096,32.6351,49785.0
2020-07-17 15:00:00,38.38,38.52,38.38,38.5,64290.0,32.6266,32.7457,32.6266,32.7287,64290.0
2020-07-17 15:10:00,38.5,38.51,38.46,38.49,148161.0,32.7287,32.7372,32.6946,32.7202,148161.0
2020-07-17 15:20:00,38.48,38.62,38.48,38.59,92135.0,32.7117,32.8307,32.7117,32.8052,92135.0
2020-07-17 15:30:00,38.58,38.63,38.49,38.51,104566.0,32.7967,32.8392,32.7202,32.7372,104566.0
2020-07-17 15:40:00,38.52,38.62,38.47,38.62,143617.0,32.7457,32.8307,32.7031,32.8307,143617.0
2020-07-17 15:50:00,38.62,38.62,38.47,38.47,333877.0,32.8307,32.8307,32.7031,32.7031,333877.0
2020-07-20 09:30:00,38.25,38.45,38.04,38.31,154435.0,32.5161,32.6861,32.3376,32.5671,154435.0
2020-07-20 09:40:00,38.31,38.33,37.94,37.94,106905.0,32.5671,32.5841,32.2526,32.2526,106905.0
2020-07-20 09:50:00,37.93,37.93,37.71,37.78,89298.0,32.2441,32.2441,32.0571,32.1166,89298.0
2020-07-20 10:00:00,37.78,37.92,37.66,37.8,79017.0,32.1166,32.2356,32.0146,32.1336,79017.0
2020-07-20 10:10:00,37.8,37.85,37.65,37.66,85087.0,32.1336,32.1761,32.0061,32.0146,85087.0
2020-07-20 10:20:00,37.67,37.89,37.64,37.88,64212.0,32.0231,32.2101,31.9976,32.2016,64212.0
2020-07-20 10:30:00,37.89,37.95,37.87,37.91,79978.0,32.2101,32.2611,32.1931,32.2271,79978.0
2020-07-20 10:40:00,37.9,37.96,37.84,37.91,103990.0,32.2186,32.2696,32.1676,32.2271,103990.0
2020-07-20 10:50:00,37.91,37.92,37.78,37.86,48738.0,32.2271,32.2356,32.1166,32.1846,48738.0
2020-07-20 11:00:00,37.84,37.97,37.84,37.96,54769.0,32.1676,32.2781,32.1676,32.2696,54769.0
2020-07-20 11:10:00,37.96,38.0,37.82,37.91,44214.0,32.2696,32.3036,32.1506,32.2271,44214.0
2020-07-20 11:20:00,37.92,37.94,37.82,37.91,57376.0,32.2356,32.2526,32.1506,32.2271,57376.0
2020-07-20 11:30:00,37.9,37.95,37.88,37.95,37190.0,32.2186,32.2611,32.2016,32.2611,37190.0
2020-07-20 11:40:00,37.96,37.96,37.85,37.91,59441.0,32.2696,32.2696,32.1761,32.2271,59441.0
2020-07-20 11:50:00,37.9,37.93,37.86,37.87,53986.0,32.2186,32.2441,32.1846,32.1931,53986.0
2020-07-20 12:00:00,37.87,37.87,37.75,37.78,62987.0,32.1931,32.1931,32.0911,32.1166,62987.0
2020-07-20 12:10:00,37.77,37.84,37.75,37.84,43590.0,32.1081,32.1676,32.0911,32.1676,43590.0
2020-07-20 12:20:00,37.83,37.85,37.78,37.81,42458.0,32.1591,32.1761,32.1166,32.1421,42458.0
2020-07-20 12:30:00,37.81,37.88,37.8,37.86,48542.0,32.1421,32.2016,32.1336,32.1846,48542.0
2020-07-20 12:40:00,37.86,37.9,37.81,37.87,39426.0,32.1846,32.2186,32.1421,32.1931,39426.0
2020-07-20 12:50:00,37.88,37.9,37.85,37.86,35164.0,32.2016,32.2186,32.1761,32.1846,35164.0
2020-07-20 13:00:00,37.87,37.88,37.82,37.87,44752.0,32.1931,32.2016,32.1506,32.1931,44752.0
2020-07-20 13:10:00,37.88,37.91,37.8,37.88,67749.0,32.2016,32.2271,32.1336,32.2016,67749.0
2020-07-20 13:20:00,37.89,37.92,37.86,37.87,76814.0,32.2101,32.2356,32.1846,32.1931,76814.0
2020-07-20 13:30:00,37.87,37.95,37.86,37.94,74928.0,32.1931,32.2611,32.1846,32.2526,74928.0
2020-07-20 13:40:00,37.95,38.02,37.92,37.93,37023.0,32.2611,32.3206,32.2356,32.2441,37023.0
2020-07-20 13:50:00,37.93,38.03,37.92,38.02,39488.0,32.2441,32.3291,32.2356,32.3206,39488.0
2020-07-20 14:00:00,38.02,38.02,37.94,37.98,49313.0,32.3206,32.3206,32.2526,32.2866,49313.0
2020-07-20 14:10:00,37.98,37.99,37.89,37.89,40570.0,32.2866,32.2951,32.2101,32.2101,40570.0
2020-07-20 14:20:00,37.9,37.9,37.83,37.86,40633.0,32.2186,32.2186,32.1591,32.1846,40633.0
2020-07-20 14:30:00,37.87,37.89,37.84,37.84,33146.0,32.1931,32.2101,32.1676,32.1676,33146.0
2020-07-20 14:40:00,37.85,37.87,37.81,37.84,44177.0,32.1761,32.1931,32.1421,32.1676,44177.0
2020-07-20 14:50:00,37.84,37.86,37.8,37.8,58765.0,32.1676,32.1846,32.1336,32.1336,58765.0
2020-07-20 15:00:00,37.81,37.84,37.77,37.78,59702.0,32.1421,32.1676,32.1081,32.1166,59702.0
2020-07-20 15:10:00,37.78,37.78,37.71,37.77,79008.0,32.1166,32.1166,32.0571,32.1081,79008.0
2020-07-20 15:20:00,37.76,37.8,37.74,37.76,66153.0,32.0996,32.1336,32.0826,32.0996,66153.0
2020-07-20 15:30:00,37.76,37.89,37.73,37.8,122199.0,32.0996,32.2101,32.0741,32.1336,122199.0
2020-07-20 15:40:00,37.8,37.84,37.76,37.77,135746.0,32.1336,32.1676,32.0996,32.1081,135746.0
2020-07-20 15:50:00,37.77,37.83,37.68,37.76,542580.0,32.1081,32.1591,32.0316,32.0996,542580.0
2020-07-21 09:30:00,38.02,38.6,38.01,38.55,193030.0,32.3206,32.8137,32.3121,32.7712,193030.0
2020-07-21 09:40:00,38.56,38.81,38.49,38.63,122312.0,32.7797,32.9922,32.7202,32.8392,122312.0
2020-07-21 09:50:00,38.63,38.71,38.43,38.53,76318.0,32.8392,32.9072,32.6691,32.7542,76318.0
2020-07-21 10:00:00,38.55,38.67,38.47,38.6,107370.0,32.7712,32.8732,32.7031,32.8137,107370.0
2020-07-21 10:10:00,38.59,38.72,38.43,38.47,107562.0,32.8052,32.9157,32.6691,32.7031,107562.0
2020-07-21 10:20:00,38.46,38.56,38.42,38.47,92628.0,32.6946,32.7797,32.6606,32.7031,92628.0
2020-07-21 10:30:00,38.47,38.67,38.43,38.64,92786.0,32.7031,32.8732,32.6691,32.8477,92786.0
2020-07-21 10:40:00,38.63,38.79,38.56,38.77,91035.0,32.8392,32.9752,32.7797,32.9582,91035.0
2020-07-21 10:50:00,38.78,38.82,38.7,38.8,94209.0,32.9667,33.0007,32.8987,32.9837,94209.0
2020-07-21 11:00:00,38.8,38.86,38.72,38.84,69643.0,32.9837,33.0347,32.9157,33.0177,69643.0
2020-07-21 11:10:00,38.84,38.98,38.8,38.96,77730.0,33.0177,33.1367,32.9837,33.1197,77730.0
2020-07-21 11:20:00,38.95,38.98,38.91,38.97,64005.0,33.1112,33.1367,33.0772,33.1282,64005.0
2020-07-21 11:30:00,38.97,39.0,38.84,38.99,70978.0,33.1282,33.1537,33.0177,33.1452,70978.0
2020-07-21 11:40:00,38.98,38.98,38.87,38.89,50061.0,33.1367,33.1367,33.0432,33.0602,50061.0
2020-07-21 11:50:00,38.88,38.95,38.86,38.95,58265.0,33.0517,33.1112,33.0347,33.1112,58265.0
2020-07-21 12:00:00,38.95,38.99,38.78,38.79,62291.0,33.1112,33.1452,32.9667,32.9752,62291.0
2020-07-21 12:10:00,38.79,38.79,38.69,38.72,73542.0,32.9752,32.9752,32.8902,32.9157,73542.0
2020-07-21 12:20:00,38.72,38.73,38.61,38.71,70139.0,32.9157,32.9242,32.8222,32.9072,70139.0
2020-07-21 12:30:00,38.71,38.74,38.64,38.68,56808.0,32.9072,32.9327,32.8477,32.8817,56808.0
2020-07-21 12:40:00,38.68,38.82,38.68,38.72,68121.0,32.8817,33.0007,32.8817,32.9157,68121.0
2020-07-21 12:50:00,38.72,38.77,38.7,38.72,61643.0,32.9157,32.9582,32.8987,32.9157,61643.0
2020-07-21 13:00:00,38.72,38.81,38.71,38.79,47608.0,32.9157,32.9922,32.9072,32.9752,47608.0
2020-07-21 13:10:00,38.78,38.82,38.73,38.8,64332.0,32.9667,33.0007,32.9242,32.9837,64332.0
2020-07-21 13:20:00,38.8,38.83,38.7,38.71,40555.0,32.9837,33.0092,32.8987,32.9072,40555.0
2020-07-21 13:30:00,38.71,38.75,38.69,38.7,43720.0,32.9072,32.9412,32.8902,32.8987,43720.0
2020-07-21 13:40:00,38.7,38.73,38.65,38.65,43279.0,32.8987,32.9242,32.8562,32.8562,43279.0
2020-07-21 13:50:00,38.64,38.64,38.56,38.59,40434.0,32.8477,32.8477,32.7797,32.8052,40434.0
2020-07-21 14:00:00,38.59,38.61,38.49,38.51,57428.0,32.8052,32.8222,32.7202,32.7372,57428.0
2020-07-21 14:10:00,38.5,38.52,38.46,38.46,49548.0,32.7287,32.7457,32.6946,32.6946,49548.0
2020-07-21 14:20:00,38.47,38.48,38.4,38.45,53614.0,32.7031,32.7117,32.6436,32.6861,53614.0
2020-07-21 14:30:00,38.45,38.56,38.44,38.56,64091.0,32.6861,32.7797,32.6776,32.7797,64091.0
2020-07-21 14:40:00,38.56,38.62,38.54,38.59,45989.0,32.7797,32.8307,32.7627,32.8052,45989.0
2020-07-21 14:50:00,38.59,38.62,38.52,38.62,55747.0,32.8052,32.8307,32.7457,32.8307,55747.0
2020-07-21 15:00:00,38.61,38.62,38.53,38.59,68098.0,32.8222,32.8307,32.7542,32.8052,68098.0
2020-07-21 15:10:00,38.59,38.59,38.47,38.48,92391.0,32.8052,32.8052,32.7031,32.7117,92391.0
2020-07-21 15:20:00,38.48,38.56,38.46,38.49,80549.0,32.7117,32.7797,32.6946,32.7202,80549.0
2020-07-21 15:30:00,38.48,38.51,38.41,38.44,105946.0,32.7117,32.7372,32.6521,32.6776,105946.0
2020-07-21 15:40:00,38.44,38.46,38.33,38.34,164355.0,32.6776,32.6946,32.5841,32.5926,164355.0
2020-07-21 15:50:00,38.34,38.35,38.18,38.33,546786.0,32.5926,32.6011,32.4566,32.5841,546786.0
2020-07-22 09:30:00,38.04,38.24,37.88,38.06,142589.0,32.3376,32.5076,32.2016,32.3546,142589.0
2020-07-22 09:40:00,38.06,38.39,38.05,38.33,42015.0,32.3546,32.6351,32.3461,32.5841,42015.0
2020-07-22 09:50:00,38.31,38.44,38.26,38.28,89497.0,32.5671,32.6776,32.5246,32.5416,89497.0
2020-07-22 10:00:00,38.28,38.28,38.08,38.17,127278.0,32.5416,32.5416,32.3716,32.4481,127278.0
2020-07-22 10:10:00,38.15,38.19,38.02,38.07,58291.0,32.4311,32.4651,32.3206,32.3631,58291.0
2020-07-22 10:20:00,38.06,38.13,38.03,38.08,54327.0,32.3546,32.4141,32.3291,32.3716,54327.0
2020-07-22 10:30:00,38.08,38.17,38.06,38.15,98154.0,32.3716,32.4481,32.3546,32.4311,98154.0
2020-07-22 10:40:00,38.16,38.39,38.15,38.32,88655.0,32.4396,32.6351,32.4311,32.5756,88655.0
2020-07-22 10:50:00,38.31,38.36,38.25,38.36,117157.0,32.5671,32.6096,32.5161,32.6096,117157.0
2020-07-22 11:00:00,38.35,38.35,38.2,38.2,74071.0,32.6011,32.6011,32.4736,32.4736,74071.0
2020-07-22 11:10:00,38.2,38.28,38.14,38.17,67136.0,32.4736,32.5416,32.4226,32.4481,67136.0
2020-07-22 11:20:00,38.17,38.27,38.15,38.21,61394.0,32.4481,32.5331,32.4311,32.4821,61394.0
2020-07-22 11:30:00,38.2,38.21,38.04,38.15,67756.0,32.4736,32.4821,32.3376,32.4311,67756.0
2020-07-22 11:40:00,38.14,38.23,38.13,38.16,40769.0,32.4226,32.4991,32.4141,32.4396,40769.0
2020-07-22 11:50:00,38.16,38.17,38.08,38.15,38675.0,32.4396,32.4481,32.3716,32.4311,38675.0
2020-07-22 12:00:00,38.13,38.15,38.05,38.07,53988.0,32.4141,32.4311,32.3461,32.3631,53988.0
2020-07-22 12:10:00,38.07,38.16,38.06,38.14,83919.0,32.3631,32.4396,32.3546,32.4226,83919.0
2020-07-22 12:20:00,38.13,38.14,38.08,38.11,46462.0,32.4141,32.4226,32.3716,32.3971,46462.0
2020-07-22 12:30:00,38.11,38.12,38.05,38.05,38858.0,32.3971,32.4056,32.3461,32.3461,38858.0
2020-07-22 12:40:00,38.06,38.08,38.03,38.07,30431.0,32.3546,32.3716,32.3291,32.3631,30431.0
2020-07-22 12:50:00,38.08,38.1,38.03,38.04,30267.0,32.3716,32.3886,32.3291,32.3376,30267.0
2020-07-22 13:00:00,38.04,38.08,38.03,38.05,33807.0,32.3376,32.3716,32.3291,32.3461,33807.0
2020-07-22 13:10:00,38.05,38.06,38.0,38.03,38440.0,32.3461,32.3546,32.3036,32.3291,38440.0
2020-07-22 13:20:00,38.03,38.07,38.02,38.05,35593.0,32.3291,32.3631,32.3206,32.3461,35593.0
2020-07-22 13:30:00,38.05,38.11,38.04,38.09,25511.0,32.3461,32.3971,32.3376,32.3801,25511.0
2020-07-22 13:40:00,38.09,38.11,38.05,38.07,66859.0,32.3801,32.3971,32.3461,32.3631,66859.0
2020-07-22 13:50:00,38.06,38.13,38.06,38.09,66746.0,32.3546,32.4141,32.3546,32.3801,66746.0
2020-07-22 14:00:00,38.09,38.21,38.07,38.19,33695.0,32.3801,32.4821,32.3631,32.4651,33695.0
2020-07-22 14:10:00,38.2,38.23,38.17,38.19,68727.0,32.4736,32.4991,32.4481,32.4651,68727.0
2020-07-22 14:20:00,38.19,38.19,38.12,38.19,54114.0,32.4651,32.4651,32.4056,32.4651,54114.0
2020-07-22 14:30:00,38.19,38.29,38.17,38.29,72799.0,32.4651,32.5501,32.4481,32.5501,72799.0
2020-07-22 14:40:00,38.28,38.29,38.25,38.27,41386.0,32.5416,32.5501,32.5161,32.5331,41386.0
2020-07-22 14:50:00,38.28,38.33,38.22,38.23,51773.0,32.5416,32.5841,32.4906,32.4991,51773.0
2020-07-22 15:00:00,38.24,38.31,38.23,38.31,45490.0,32.5076,32.5671,32.4991,32.5671,45490.0
2020-07-22 15:10:00,38.31,38.37,38.27,38.3,74618.0,32.5671,32.6181,32.5331,32.5586,74618.0
2020-07-22 15:20:00,38.29,38.35,38.28,38.33,64080.0,32.5501,32.6011,32.5416,32.5841,64080.0
2020-07-22 15:30:00,38.33,38.38,38.3,38.37,78798.0,32.5841,32.6266,32.5586,32.6181,78798.0
2020-07-22 15:40:00,38.37,38.49,38.34,38.46,97802.0,32.6181,32.7202,32.5926,32.6946,97802.0
2020-07-22 15:50:00,38.46,38.48,38.38,38.42,292502.0,32.6946,32.7117,32.6266,32.6606,292502.0
2020-07-23 09:30:00,38.21,38.59,38.16,38.4,101987.0,32.4821,32.8052,32.4396,32.6436,101987.0
2020-07-23 09:40:00,38.4,38.4,38.17,38.25,60571.0,32.6436,32.6436,32.4481,32.5161,60571.0
2020-07-23 09:50:00,38.23,38.31,38.2,38.26,43060.0,32.4991,32.5671,32.4736,32.5246,43060.0
2020-07-23 10:00:00,38.26,38.39,38.23,38.23,63159.0,32.5246,32.6351,32.4991,32.4991,63159.0
2020-07-23 10:10:00,38.24,38.33,38.22,38.23,61507.0,32.5076,32.5841,32.4906,32.4991,61507.0
2020-07-23 10:20:00,38.23,38.28,38.14,38.27,64617.0,32.4991,32.5416,32.4226,32.5331,64617.0
2020-07-23 10:30:00,38.27,38.34,38.21,38.31,46743.0,32.5331,32.5926,32.4821,32.5671,46743.0
2020-07-23 10:40:00,38.31,38.42,38.3,38.36,58886.0,32.5671,32.6606,32.5586,32.6096,58886.0
2020-07-23 10:50:00,38.37,38.43,38.32,38.33,60038.0,32.6181,32.6691,32.5756,32.5841,60038.0
2020-07-23 11:00:00,38.34,38.47,38.33,38.46,68105.0,32.5926,32.7031,32.5841,32.6946,68105.0
2020-07-23 11:10:00,38.45,38.46,38.32,38.33,67465.0,32.6861,32.6946,32.5756,32.5841,67465.0
2020-07-23 11:20:00,38.33,38.41,38.3,38.39,155431.0,32.5841,32.6521,32.5586,32.6351,155431.0
2020-07-23 11:30:00,38.39,38.41,38.3,38.37,153450.0,32.6351,32.6521,32.5586,32.6181,153450.0
2020-07-23 11:40:00,38.36,38.47,38.32,38.44,54912.0,32.6096,32.7031,32.5756,32.6776,54912.0
2020-07-23 11:50:00,38.44,38.47,38.4,38.46,77583.0,32.6776,32.7031,32.6436,32.6946,77583.0
2020-07-23 12:00:00,38.47,38.49,38.41,38.45,78466.0,32.7031,32.7202,32.6521,32.6861,78466.0
2020-07-23 12:10:00,38.46,38.62,38.45,38.61,39208.0,32.6946,32.8307,32.6861,32.8222,39208.0
2020-07-23 12:20:00,38.6,38.67,38.59,38.65,47065.0,32.8137,32.8732,32.8052,32.8562,47065.0
2020-07-23 12:30:00,38.66,38.77,38.62,38.76,52339.0,32.8647,32.9582,32.8307,32.9497,52339.0
2020-07-23 12:40:00,38.76,38.79,38.72,38.73,79118.0,32.9497,32.9752,32.9157,32.9242,79118.0
2020-07-23 12:50:00,38.73,38.85,38.69,38.71,42322.0,32.9242,33.0262,32.8902,32.9072,42322.0
2020-07-23 13:00:00,38.71,38.73,38.65,38.68,45288.0,32.9072,32.9242,32.8562,32.8817,45288.0
2020-07-23 13:10:00,38.68,38.75,38.67,38.71,36079.0,32.8817,32.9412,32.8732,32.9072,36079.0
2020-07-23 13:20:00,38.71,38.8,38.68,38.78,32803.0,32.9072,32.9837,32.8817,32.9667,32803.0
2020-07-23 13:30:00,38.78,38.79,38.73,38.73,45662.0,32.9667,32.9752,32.9242,32.9242,45662.0
2020-07-23 13:40:00,38.74,38.78,38.58,38.6,59271.0,32.9327,32.9667,32.7967,32.8137,59271.0
2020-07-23 13:50:00,38.61,38.62,38.54,38.57,34418.0,32.8222,32.8307,32.7627,32.7882,34418.0
2020-07-23 14:00:00,38.57,38.58,38.47,38.52,59992.0,32.7882,32.7967,32.7031,32.7457,59992.0
2020-07-23 14:10:00,38.51,38.51,38.35,38.4,61347.0,32.7372,32.7372,32.6011,32.6436,61347.0
2020-07-23 14:20:00,38.41,38.44,38.35,38.39,33538.0,32.6521,32.6776,32.6011,32.6351,33538.0
2020-07-23 14:30:00,38.39,38.48,38.33,38.38,65147.0,32.6351,32.7117,32.5841,32.6266,65147.0
2020-07-23 14:40:00,38.39,38.53,38.39,38.51,40773.0,32.6351,32.7542,32.6351,32.7372,40773.0
2020-07-23 14:50:00,38.51,38.59,38.51,38.53,30407.0,32.7372,32.8052,32.7372,32.7542,30407.0
2020-07-23 15:00:00,38.54,38.6,38.47,38.49,65821.0,32.7627,32.8137,32.7031,32.7202,65821.0
2020-07-23 15:10:00,38.5,38.6,38.48,38.55,40226.0,32.7287,32.8137,32.7117,32.7712,40226.0
2020-07-23 15:20:00,38.56,38.6,38.49,38.58,53070.0,32.7797,32.8137,32.7202,32.7967,53070.0
2020-07-23 15:30:00,38.58,38.64,38.47,38.58,164434.0,32.7967,32.8477,32.7031,32.7967,164434.0
2020-07-23 15:40:00,38.57,38.61,38.54,38.56,100520.0,32.7882,32.8222,32.7627,32.7797,100520.0
2020-07-23 15:50:00,38.55,38.64,38.49,38.55,436250.0,32.7712,32.8477,32.7202,32.7712,436250.0
2020-07-24 09:30:00,38.73,38.82,38.53,38.56,151038.0,32.9242,33.0007,32.7542,32.7797,151038.0
2020-07-24 09:40:00,38.55,38.69,38.44,38.61,61975.0,32.7712,32.8902,32.6776,32.8222,61975.0
2020-07-24 09:50:00,38.62,38.77,38.55,38.62,73577.0,32.8307,32.9582,32.7712,32.8307,73577.0
2020-07-24 10:00:00,38.62,38.73,38.52,38.56,77226.0,32.8307,32.9242,32.7457,32.7797,77226.0
2020-07-24 10:10:00,38.56,38.71,38.52,38.54,77313.0,32.7797,32.9072,32.7457,32.7627,77313.0
2020-07-24 10:20:00,38.52,38.65,38.47,38.58,97555.0,32.7457,32.8562,32.7031,32.7967,97555.0
2020-07-24 10:30:00,38.61,38.65,38.5,38.54,51996.0,32.8222,32.8562,32.7287,32.7627,51996.0
2020-07-24 10:40:00,38.53,38.66,38.52,38.6,75332.0,32.7542,32.8647,32.7457,32.8137,75332.0
2020-07-24 10:50:00,38.58,38.58,38.46,38.47,58696.0,32.7967,32.7967,32.6946,32.7031,58696.0
2020-07-24 11:00:00,38.48,38.55,38.41,38.41,37199.0,32.7117,32.7712,32.6521,32.6521,37199.0
2020-07-24 11:10:00,38.42,38.48,38.39,38.41,37300.0,32.6606,32.7117,32.6351,32.6521,37300.0
2020-07-24 11:20:00,38.39,38.41,38.26,38.3,62979.0,32.6351,32.6521,32.5246,32.5586,62979.0
2020-07-24 11:30:00,38.29,38.36,38.25,38.32,32397.0,32.5501,32.6096,32.5161,32.5756,32397.0
2020-07-24 11:40:00,38.32,38.35,38.27,38.34,39259.0,32.5756,32.6011,32.5331,32.5926,39259.0
2020-07-24 11:50:00,38.34,38.4,38.26,38.27,26842.0,32.5926,32.6436,32.5246,32.5331,26842.0
2020-07-24 12:00:00,38.28,38.33,38.25,38.3,42556.0,32.5416,32.5841,32.5161,32.5586,42556.0
2020-07-24 12:10:00,38.31,38.43,38.3,38.39,36777.0,32.5671,32.6691,32.5586,32.6351,36777.0
2020-07-24 12:20:00,38.38,38.44,38.35,38.38,54884.0,32.6266,32.6776,32.6011,32.6266,54884.0
2020-07-24 12:30:00,38.37,38.47,38.37,38.45,30213.0,32.6181,32.7031,32.6181,32.6861,30213.0
2020-07-24 12:40:00,38.45,38.46,38.38,38.38,30248.0,32.6861,32.6946,32.6266,32.6266,30248.0
2020-07-24 12:50:00,38.39,38.45,38.38,38.41,30526.0,32.6351,32.6861,32.6266,32.6521,30526.0
2020-07-24 13:00:00,38.42,38.46,38.36,38.4,40135.0,32.6606,32.6946,32.6096,32.6436,40135.0
2020-07-24 13:10:00,38.39,38.45,38.36,38.4,56945.0,32.6351,32.6861,32.6096,32.6436,56945.0
2020-07-24 13:20:00,38.39,38.44,38.37,38.38,37741.0,32.6351,32.6776,32.6181,32.6266,37741.0
2020-07-24 13:30:00,38.38,38.43,38.36,38.36,35088.0,32.6266,32.6691,32.6096,32.6096,35088.0
2020-07-24 13:40:00,38.37,38.37,38.28,38.29,26284.0,32.6181,32.6181,32.5416,32.5501,26284.0
2020-07-24 13:50:00,38.29,38.34,38.27,38.32,24225.0,32.5501,32.5926,32.5331,32.5756,24225.0
2020-07-24 14:00:00,38.31,38.35,38.27,38.35,41268.0,32.5671,32.6011,32.5331,32.6011,41268.0
2020-07-24 14:10:00,38.34,38.35,38.29,38.32,33962.0,32.5926,32.6011,32.5501,32.5756,33962.0
2020-07-24 14:20:00,38.32,38.38,38.28,38.36,38154.0,32.5756,32.6266,32.5416,32.6096,38154.0
2020-07-24 14:30:00,38.35,38.39,38.33,38.38,31495.0,32.6011,32.6351,32.5841,32.6266,31495.0
2020-07-24 14:40:00,38.39,38.41,38.36,38.36,25030.0,32.6351,32.6521,32.6096,32.6096,25030.0
2020-07-24 14:50:00,38.36,38.37,38.31,38.33,25962.0,32.6096,32.6181,32.5671,32.5841,25962.0
2020-07-24 15:00:00,38.32,38.39,38.32,38.34,32089.0,32.5756,32.6351,32.5756,32.5926,32089.0
2020-07-24 15:10:00,38.34,38.36,38.22,38.23,73240.0,32.5926,32.6096,32.4906,32.4991,73240.0
2020-07-24 15:20:00,38.24,38.27,38.21,38.21,55989.0,32.5076,32.5331,32.4821,32.4821,55989.0
2020-07-24 15:30:00,38.22,38.31,38.17,38.3,75782.0,32.4906,32.5671,32.4481,32.5586,75782.0
2020-07-24 15:40:00,38.3,38.34,38.27,38.29,65775.0,32.5586,32.5926,32.5331,32.5501,65775.0
2020-07-24 15:50:00,38.29,38.31,38.18,38.22,352103.0,32.5501,32.5671,32.4566,32.4906,352103.0
2020-07-27 09:30:00,38.03,38.08,37.47,37.49,273754.0,32.3291,32.3716,31.8531,31.8701,273754.0
2020-07-27 09:40:00,37.48,37.62,37.42,37.56,91163.0,31.8616,31.9806,31.8106,31.9296,91163.0
2020-07-27 09:50:00,37.55,37.8,37.52,37.71,64211.0,31.9211,32.1336,31.8956,32.0571,64211.0
2020-07-27 10:00:00,37.72,37.89,37.6,37.87,68074.0,32.0656,32.2101,31.9636,32.1931,68074.0
2020-07-27 10:10:00,37.86,37.99,37.75,37.98,76061.0,32.1846,32.2951,32.0911,32.2866,76061.0
2020-07-27 10:20:00,37.99,38.06,37.93,38.03,41010.0,32.2951,32.3546,32.2441,32.3291,41010.0
2020-07-27 10:30:00,38.03,38.06,37.93,38.05,55381.0,32.3291,32.3546,32.2441,32.3461,55381.0
2020-07-27 10:40:00,38.05,38.05,37.88,37.93,54279.0,32.3461,32.3461,32.2016,32.2441,54279.0
2020-07-27 10:50:00,37.94,37.98,37.87,37.88,67795.0,32.2526,32.2866,32.1931,32.2016,67795.0
2020-07-27 11:00:00,37.88,37.91,37.8,37.86,56434.0,32.2016,32.2271,32.1336,32.1846,56434.0
2020-07-27 11:10:00,37.86,37.93,37.82,37.83,62454.0,32.1846,32.2441,32.1506,32.1591,62454.0
2020-07-27 11:20:00,37.82,37.87,37.79,37.84,81763.0,32.1506,32.1931,32.1251,32.1676,81763.0
2020-07-27 11:30:00,37.84,37.94,37.84,37.87,55313.0,32.1676,32.2526,32.1676,32.1931,55313.0
2020-07-27 11:40:00,37.87,37.89,37.78,37.8,47357.0,32.1931,32.2101,32.1166,32.1336,47357.0
2020-07-27 11:50:00,37.8,37.88,37.8,37.87,35377.0,32.1336,32.2016,32.1336,32.1931,35377.0
2020-07-27 12:00:00,37.86,37.89,37.83,37.86,29501.0,32.1846,32.2101,32.1591,32.1846,29501.0
2020-07-27 12:10:00,37.87,37.88,37.78,37.85,25588.0,32.1931,32.2016,32.1166,32.1761,25588.0
2020-07-27 12:20:00,37.85,37.9,37.84,37.89,32678.0,32.1761,32.2186,32.1676,32.2101,32678.0
2020-07-27 12:30:00,37.89,37.89,37.79,37.83,83414.0,32.2101,32.2101,32.1251,32.1591,83414.0
2020-07-27 12:40:00,37.83,37.87,37.81,37.85,34550.0,32.1591,32.1931,32.1421,32.1761,34550.0
2020-07-27 12:50:00,37.86,37.89,37.84,37.86,39245.0,32.1846,32.2101,32.1676,32.1846,39245.0
2020-07-27 13:00:00,37.86,37.88,37.81,37.83,27853.0,32.1846,32.2016,32.1421,32.1591,27853.0
2020-07-27 13:10:00,37.83,37.91,37.83,37.87,43009.0,32.1591,32.2271,32.1591,32.1931,43009.0
2020-07-27 13:20:00,37.86,37.87,37.79,37.81,42788.0,32.1846,32.1931,32.1251,32.1421,42788.0
2020-07-27 13:30:00,37.82,37.85,37.77,37.84,28976.0,32.1506,32.1761,32.1081,32.1676,28976.0
2020-07-27 13:40:00,37.84,37.87,37.78,37.84,52747.0,32.1676,32.1931,32.1166,32.1676,52747.0
2020-07-27 13:50:00,37.83,37.85,37.8,37.81,26207.0,32.1591,32.1761,32.1336,32.1421,26207.0
2020-07-27 14:00:00,37.8,37.8,37.68,37.7,34186.0,32.1336,32.1336,32.0316,32.0486,34186.0
2020-07-27 14:10:00,37.71,37.72,37.66,37.68,32384.0,32.0571,32.0656,32.0146,32.0316,32384.0
2020-07-27 14:20:00,37.68,37.74,37.66,37.68,29063.0,32.0316,32.0826,32.0146,32.0316,29063.0
2020-07-27 14:30:00,37.68,37.7,37.63,37.68,32176.0,32.0316,32.0486,31.9891,32.0316,32176.0
2020-07-27 14:40:00,37.68,37.71,37.66,37.66,41392.0,32.0316,32.0571,32.0146,32.0146,41392.0
2020-07-27 14:50:00,37.65,37.67,37.56,37.58,64756.0,32.0061,32.0231,31.9296,31.9466,64756.0
2020-07-27 15:00:00,37.58,37.62,37.55,37.58,45358.0,31.9466,31.9806,31.9211,31.9466,45358.0
2020-07-27 15:10:00,37.59,37.6,37.55,37.59,56000.0,31.9551,31.9636,31.9211,31.9551,56000.0
2020-07-27 15:20:00,37.59,37.7,37.58,37.67,68666.0,31.9551,32.0486,31.9466,32.0231,68666.0
2020-07-27 15:30:00,37.68,37.74,37.66,37.66,95727.0,32.0316,32.0826,32.0146,32.0146,95727.0
2020-07-27 15:40:00,37.66,37.76,37.66,37.75,164863.0,32.0146,32.0996,32.0146,32.0911,164863.0
2020-07-27 15:50:00,37.74,37.84,37.68,37.79,552151.0,32.0826,32.1676,32.0316,32.1251,552151.0
2020-07-28 09:30:00,37.62,38.02,37.62,37.84,137309.0,31.9806,32.3206,31.9806,32.1676,137309.0
2020-07-28 09:40:00,37.85,37.89,37.72,37.72,76105.0,32.1761,32.2101,32.0656,32.0656,76105.0
2020-07-28 09:50:00,37.72,37.74,37.61,37.73,61166.0,32.0656,32.0826,31.9721,32.0741,61166.0
2020-07-28 10:00:00,37.72,37.87,37.7,37.86,73501.0,32.0656,32.1931,32.0486,32.1846,73501.0
2020-07-28 10:10:00,37.86,37.98,37.78,37.97,74050.0,32.1846,32.2866,32.1166,32.2781,74050.0
2020-07-28 10:20:00,37.96,37.99,37.71,37.72,62812.0,32.2696,32.2951,32.0571,32.0656,62812.0
2020-07-28 10:30:00,37.73,37.77,37.65,37.68,60974.0,32.0741,32.1081,32.0061,32.0316,60974.0
2020-07-28 10:40:00,37.68,37.69,37.57,37.65,59737.0,32.0316,32.0401,31.9381,32.0061,59737.0
2020-07-28 10:50:00,37.66,37.72,37.6,37.68,60003.0,32.0146,32.0656,31.9636,32.0316,60003.0
2020-07-28 11:00:00,37.67,37.69,37.54,37.6,48744.0,32.0231,32.0401,31.9126,31.9636,48744.0
2020-07-28 11:10:00,37.6,37.82,37.6,37.76,70225.0,31.9636,32.1506,31.9636,32.0996,70225.0
2020-07-28 11:20:00,37.77,37.81,37.73,37.77,42320.0,32.1081,32.1421,32.0741,32.1081,42320.0
2020-07-28 11:30:00,37.77,37.78,37.7,37.76,37785.0,32.1081,32.1166,32.0486,32.0996,37785.0
2020-07-28 11:40:00,37.75,37.75,37.65,37.71,28066.0,32.0911,32.0911,32.0061,32.0571,28066.0
2020-07-28 11:50:00,37.71,37.75,37.68,37.72,34446.0,32.0571,32.0911,32.0316,32.0656,34446.0
2020-07-28 12:00:00,37.72,37.76,37.67,37.69,39659.0,32.0656,32.0996,32.0231,32.0401,39659.0
2020-07-28 12:10:00,37.69,37.71,37.62,37.63,61013.0,32.0401,32.0571,31.9806,31.9891,61013.0
2020-07-28 12:20:00,37.62,37.64,37.58,37.61,37642.0,31.9806,31.9976,31.9466,31.9721,37642.0
2020-07-28 12:30:00,37.61,37.66,37.59,37.63,34972.0,31.9721,32.0146,31.9551,31.9891,34972.0
2020-07-28 12:40:00,37.63,37.63,37.53,37.55,47205.0,31.9891,31.9891,31.9041,31.9211,47205.0
2020-07-28 12:50:00,37.55,37.61,37.55,37.6,50050.0,31.9211,31.9721,31.9211,31.9636,50050.0
2020-07-28 13:00:00,37.6,37.64,37.6,37.62,37692.0,31.9636,31.9976,31.9636,31.9806,37692.0
2020-07-28 13:10:00,37.62,37.63,37.56,37.62,36526.0,31.9806,31.9891,31.9296,31.9806,36526.0
2020-07-28 13:20:00,37.61,37.67,37.59,37.66,55785.0,31.9721,32.0231,31.9551,32.0146,55785.0
2020-07-28 13:30:00,37.67,37.69,37.62,37.63,28631.0,32.0231,32.0401,31.9806,31.9891,28631.0
2020-07-28 13:40:00,37.63,37.69,37.63,37.69,25876.0,31.9891,32.0401,31.9891,32.0401,25876.0
2020-07-28 13:50:00,37.69,37.75,37.68,37.73,51121.0,32.0401,32.0911,32.0316,32.0741,51121.0
2020-07-28 14:00:00,37.73,37.88,37.73,37.86,44915.0,32.0741,32.2016,32.0741,32.1846,44915.0
2020-07-28 14:10:00,37.87,37.88,37.8,37.81,54695.0,32.1931,32.2016,32.1336,32.1421,54695.0
2020-07-28 14:20:00,37.8,37.87,37.77,37.86,175143.0,32.1336,32.1931,32.1081,32.1846,175143.0
2020-07-28 14:30:00,37.85,37.91,37.85,37.91,49316.0,32.1761,32.2271,32.1761,32.2271,49316.0
2020-07-28 14:40:00,37.91,37.93,37.87,37.89,47726.0,32.2271,32.2441,32.1931,32.2101,47726.0
2020-07-28 14:50:00,37.88,37.91,37.84,37.86,65602.0,32.2016,32.2271,32.1676,32.1846,65602.0
2020-07-28 15:00:00,37.87,37.88,37.79,37.8,44101.0,32.1931,32.2016,32.1251,32.1336,44101.0
2020-07-28 15:10:00,37.8,37.84,37.77,37.81,75798.0,32.1336,32.1676,32.1081,32.1421,75798.0
2020-07-28 15:20:00,37.82,37.82,37.73,37.73,65361.0,32.1506,32.1506,32.0741,32.0741,65361.0
2020-07-28 15:30:00,37.73,37.78,37.7,37.7,97888.0,32.0741,32.1166,32.0486,32.0486,97888.0
2020-07-28 15:40:00,37.7,37.75,37.62,37.62,177916.0,32.0486,32.0911,31.9806,31.9806,177916.0
2020-07-28 15:50:00,37.63,37.66,37.5,37.59,608559.0,31.9891,32.0146,31.8786,31.9551,608559.0
2020-07-29 09:30:00,37.61,37.71,37.46,37.49,157568.0,31.9721,32.0571,31.8446,31.8701,157568.0
2020-07-29 09:40:00,37.49,37.66,37.49,37.59,79220.0,31.8701,32.0146,31.8701,31.9551,79220.0
2020-07-29 09:50:00,37.59,37.61,37.47,37.49,81577.0,31.9551,31.9721,31.8531,31.8701,81577.0
2020-07-29 10:00:00,37.5,37.62,37.48,37.56,102971.0,31.8786,31.9806,31.8616,31.9296,102971.0
2020-07-29 10:10:00,37.56,37.69,37.55,37.62,89910.0,31.9296,32.0401,31.9211,31.9806,89910.0
2020-07-29 10:20:00,37.62,37.65,37.51,37.52,98320.0,31.9806,32.0061,31.8871,31.8956,98320.0
2020-07-29 10:30:00,37.53,37.57,37.42,37.43,76527.0,31.9041,31.9381,31.8106,31.8191,76527.0
2020-07-29 10:40:00,37.43,37.56,37.43,37.5,59859.0,31.8191,31.9296,31.8191,31.8786,59859.0
2020-07-29 10:50:00,37.5,37.56,37.48,37.55,36849.0,31.8786,31.9296,31.8616,31.9211,36849.0
2020-07-29 11:00:00,37.55,37.65,37.53,37.6,56922.0,31.9211,32.0061,31.9041,31.9636,56922.0
2020-07-29 11:10:00,37.6,37.63,37.57,37.63,41432.0,31.9636,31.9891,31.9381,31.9891,41432.0
2020-07-29 11:20:00,37.63,37.73,37.59,37.7,30640.0,31.9891,32.0741,31.9551,32.0486,30640.0
2020-07-29 11:30:00,37.71,37.81,37.69,37.79,65235.0,32.0571,32.1421,32.0401,32.1251,65235.0
2020-07-29 11:40:00,37.79,37.84,37.76,37.84,49660.0,32.1251,32.1676,32.0996,32.1676,49660.0
2020-07-29 11:50:00,37.84,37.9,37.79,37.9,81776.0,32.1676,32.2186,32.1251,32.2186,81776.0
2020-07-29 12:00:00,37.91,38.11,37.89,38.1,107061.0,32.2271,32.3971,32.2101,32.3886,107061.0
2020-07-29 12:10:00,38.1,38.22,38.1,38.16,163563.0,32.3886,32.4906,32.3886,32.4396,163563.0
2020-07-29 12:20:00,38.15,38.28,38.15,38.27,70390.0,32.4311,32.5416,32.4311,32.5331,70390.0
2020-07-29 12:30:00,38.26,38.31,38.22,38.3,91674.0,32.5246,32.5671,32.4906,32.5586,91674.0
2020-07-29 12:40:00,38.3,38.47,38.3,38.41,123963.0,32.5586,32.7031,32.5586,32.6521,123963.0
2020-07-29 12:50:00,38.41,38.41,38.33,38.35,70759.0,32.6521,32.6521,32.5841,32.6011,70759.0
2020-07-29 13:00:00,38.36,38.44,38.33,38.41,60421.0,32.6096,32.6776,32.5841,32.6521,60421.0
2020-07-29 13:10:00,38.41,38.45,38.37,38.43,51338.0,32.6521,32.6861,32.6181,32.6691,51338.0
2020-07-29 13:20:00,38.44,38.52,38.43,38.48,61933.0,32.6776,32.7457,32.6691,32.7117,61933.0
2020-07-29 13:30:00,38.49,38.51,38.38,38.38,59485.0,32.7202,32.7372,32.6266,32.6266,59485.0
2020-07-29 13:40:00,38.39,38.4,38.3,38.31,50098.0,32.6351,32.6436,32.5586,32.5671,50098.0
2020-07-29 13:50:00,38.31,38.49,38.29,38.49,48120.0,32.5671,32.7202,32.5501,32.7202,48120.0
2020-07-29 14:00:00,38.47,38.52,38.38,38.48,62353.0,32.7031,32.7457,32.6266,32.7117,62353.0
2020-07-29 14:10:00,38.49,38.49,38.36,38.43,109196.0,32.7202,32.7202,32.6096,32.6691,109196.0
2020-07-29 14:20:00,38.43,38.45,38.38,38.4,40007.0,32.6691,32.6861,32.6266,32.6436,40007.0
2020-07-29 14:30:00,38.39,38.42,38.3,38.36,42151.0,32.6351,32.6606,32.5586,32.6096,42151.0
2020-07-29 14:40:00,38.37,38.48,38.36,38.43,80237.0,32.6181,32.7117,32.6096,32.6691,80237.0
2020-07-29 14:50:00,38.42,38.5,38.4,38.43,58040.0,32.6606,32.7287,32.6436,32.6691,58040.0
2020-07-29 15:00:00,38.43,38.54,38.39,38.52,74908.0,32.6691,32.7627,32.6351,32.7457,74908.0
2020-07-29 15:10:00,38.52,38.64,38.52,38.63,67399.0,32.7457,32.8477,32.7457,32.8392,67399.0
2020-07-29 15:20:00,38.63,38.68,38.55,38.65,94224.0,32.8392,32.8817,32.7712,32.8562,94224.0
2020-07-29 15:30:00,38.65,38.73,38.62,38.64,155553.0,32.8562,32.9242,32.8307,32.8477,155553.0
2020-07-29 15:40:00,38.64,38.73,38.59,38.71,180258.0,32.8477,32.9242,32.8052,32.9072,180258.0
2020-07-29 15:50:00,38.71,38.72,38.59,38.68,361351.0,32.9072,32.9157,32.8052,32.8817,361351.0
2020-07-30 09:30:00,37.61,37.73,37.28,37.31,239729.0,31.9721,32.0741,31.6915,31.717,239729.0
2020-07-30 09:40:00,37.31,37.37,37.18,37.24,138418.0,31.717,31.768,31.6065,31.6575,138418.0
2020-07-30 09:50:00,37.22,37.22,36.94,36.96,189471.0,31.6405,31.6405,31.4025,31.4195,189471.0
2020-07-30 10:00:00,36.96,37.15,36.93,37.14,104342.0,31.4195,31.581,31.394,31.5725,104342.0
2020-07-30 10:10:00,37.14,37.27,37.08,37.26,79577.0,31.5725,31.683,31.5215,31.6745,79577.0
2020-07-30 10:20:00,37.23,37.24,37.05,37.13,79654.0,31.649,31.6575,31.496,31.564,79654.0
2020-07-30 10:30:00,37.13,37.24,37.09,37.22,59866.0,31.564,31.6575,31.53,31.6405,59866.0
2020-07-30 10:40:00,37.23,37.24,36.99,37.01,106528.0,31.649,31.6575,31.445,31.462,106528.0
2020-07-30 10:50:00,36.99,37.18,36.99,37.15,52178.0,31.445,31.6065,31.445,31.581,52178.0
2020-07-30 11:00:00,37.15,37.33,37.11,37.3,68848.0,31.581,31.734,31.547,31.7085,68848.0
2020-07-30 11:10:00,37.3,37.4,37.3,37.38,73482.0,31.7085,31.7935,31.7085,31.7765,73482.0
2020-07-30 11:20:00,37.38,37.41,37.24,37.26,76272.0,31.7765,31.802,31.6575,31.6745,76272.0
2020-07-30 11:30:00,37.26,37.27,37.17,37.18,74948.0,31.6745,31.683,31.598,31.6065,74948.0
2020-07-30 11:40:00,37.18,37.2,37.1,37.11,75699.0,31.6065,31.6235,31.5385,31.547,75699.0
2020-07-30 11:50:00,37.11,37.18,37.11,37.16,33824.0,31.547,31.6065,31.547,31.5895,33824.0
2020-07-30 12:00:00,37.16,37.19,37.11,37.12,70773.0,31.5895,31.615,31.547,31.5555,70773.0
2020-07-30 12:10:00,37.11,37.33,37.09,37.32,131317.0,31.547,31.734,31.53,31.7255,131317.0
2020-07-30 12:20:00,37.32,37.32,37.25,37.29,68764.0,31.7255,31.7255,31.666,31.7,68764.0
2020-07-30 12:30:00,37.29,37.36,37.26,37.34,137567.0,31.7,31.7595,31.6745,31.7425,137567.0
2020-07-30 12:40:00,37.34,37.36,37.27,37.33,58000.0,31.7425,31.7595,31.683,31.734,58000.0
2020-07-30 12:50:00,37.33,37.43,37.33,37.4,62874.0,31.734,31.8191,31.734,31.7935,62874.0
2020-07-30 13:00:00,37.39,37.49,37.39,37.42,110690.0,31.785,31.8701,31.785,31.8106,110690.0
2020-07-30 13:10:00,37.42,37.54,37.41,37.5,91804.0,31.8106,31.9126,31.802,31.8786,91804.0
2020-07-30 13:20:00,37.49,37.5,37.36,37.39,71628.0,31.8701,31.8786,31.7595,31.785,71628.0
2020-07-30 13:30:00,37.38,37.4,37.34,37.36,117022.0,31.7765,31.7935,31.7425,31.7595,117022.0
2020-07-30 13:40:00,37.36,37.4,37.35,37.37,50550.0,31.7595,31.7935,31.751,31.768,50550.0
2020-07-30 13:50:00,37.37,37.43,37.36,37.37,76073.0,31.768,31.8191,31.7595,31.768,76073.0
2020-07-30 14:00:00,37.37,37.43,37.33,37.42,54896.0,31.768,31.8191,31.734,31.8106,54896.0
2020-07-30 14:10:00,37.42,37.42,37.36,37.38,48622.0,31.8106,31.8106,31.7595,31.7765,48622.0
2020-07-30 14:20:00,37.38,37.42,37.33,37.33,50620.0,31.7765,31.8106,31.734,31.734,50620.0
2020-07-30 14:30:00,37.34,37.38,37.31,37.37,43246.0,31.7425,31.7765,31.717,31.768,43246.0
2020-07-30 14:40:00,37.37,37.45,37.37,37.41,52235.0,31.768,31.8361,31.768,31.802,52235.0
2020-07-30 14:50:00,37.41,37.41,37.34,37.39,43627.0,31.802,31.802,31.7425,31.785,43627.0
2020-07-30 15:00:00,37.39,37.45,37.38,37.39,93635.0,31.785,31.8361,31.7765,31.785,93635.0
2020-07-30 15:10:00,37.4,37.41,37.33,37.41,65586.0,31.7935,31.802,31.734,31.802,65586.0
2020-07-30 15:20:00,37.41,37.46,37.37,37.44,80089.0,31.802,31.8446,31.768,31.8276,80089.0
2020-07-30 15:30:00,37.44,37.5,37.42,37.45,85639.0,31.8276,31.8786,31.8106,31.8361,85639.0
2020-07-30 15:40:00,37.45,37.51,37.44,37.48,148101.0,31.8361,31.8871,31.8276,31.8616,148101.0
2020-07-30 15:50:00,37.47,37.56,37.45,37.55,407161.0,31.8531,31.9296,31.8361,31.9211,407161.0
2020-07-31 09:30:00,37.53,37.64,37.4,37.47,231268.0,31.9041,31.9976,31.7935,31.8531,231268.0
2020-07-31 09:40:00,37.46,37.56,37.28,37.35,87002.0,31.8446,31.9296,31.6915,31.751,87002.0
2020-07-31 09:50:00,37.33,37.6,37.27,37.59,74734.0,31.734,31.9636,31.683,31.9551,74734.0
2020-07-31 10:00:00,37.6,37.71,37.54,37.65,72734.0,31.9636,32.0571,31.9126,32.0061,72734.0
2020-07-31 10:10:00,37.64,37.69,37.39,37.42,94996.0,31.9976,32.0401,31.785,31.8106,94996.0
2020-07-31 10:20:00,37.4,37.46,37.31,37.35,88886.0,31.7935,31.8446,31.717,31.751,88886.0
2020-07-31 10:30:00,37.35,37.39,37.28,37.36,50711.0,31.751,31.785,31.6915,31.7595,50711.0
2020-07-31 10:40:00,37.36,37.37,37.24,37.31,63321.0,31.7595,31.768,31.6575,31.717,63321.0
2020-07-31 10:50:00,37.31,37.42,37.26,37.42,47860.0,31.717,31.8106,31.6745,31.8106,47860.0
2020-07-31 11:00:00,37.42,37.44,37.33,37.36,42503.0,31.8106,31.8276,31.734,31.7595,42503.0
2020-07-31 11:10:00,37.37,37.49,37.3,37.48,62267.0,31.768,31.8701,31.7085,31.8616,62267.0
2020-07-31 11:20:00,37.48,37.52,37.42,37.46,58015.0,31.8616,31.8956,31.8106,31.8446,58015.0
2020-07-31 11:30:00,37.47,37.49,37.33,37.36,95514.0,31.8531,31.8701,31.734,31.7595,95514.0
2020-07-31 11:40:00,37.36,37.44,37.33,37.43,44136.0,31.7595,31.8276,31.734,31.8191,44136.0
2020-07-31 11:50:00,37.44,37.45,37.36,37.39,40059.0,31.8276,31.8361,31.7595,31.785,40059.0
2020-07-31 12:00:00,37.39,37.39,37.27,37.28,52183.0,31.785,31.785,31.683,31.6915,52183.0
2020-07-31 12:10:00,37.29,37.34,37.26,37.29,47749.0,31.7,31.7425,31.6745,31.7,47749.0
2020-07-31 12:20:00,37.29,37.4,37.28,37.39,24264.0,31.7,31.7935,31.6915,31.785,24264.0
2020-07-31 12:30:00,37.38,37.38,37.25,37.26,28011.0,31.7765,31.7765,31.666,31.6745,28011.0
2020-07-31 12:40:00,37.25,37.28,37.21,37.24,40510.0,31.666,31.6915,31.632,31.6575,40510.0
2020-07-31 12:50:00,37.24,37.27,37.17,37.23,79434.0,31.6575,31.683,31.598,31.649,79434.0
2020-07-31 13:00:00,37.23,37.25,37.2,37.22,23291.0,31.649,31.666,31.6235,31.6405,23291.0
2020-07-31 13:10:00,37.21,37.27,37.2,37.27,39095.0,31.632,31.683,31.6235,31.683,39095.0
2020-07-31 13:20:00,37.27,37.35,37.24,37.33,33037.0,31.683,31.751,31.6575,31.734,33037.0
2020-07-31 13:30:00,37.33,37.35,37.29,37.3,18599.0,31.734,31.751,31.7,31.7085,18599.0
2020-07-31 13:40:00,37.29,37.34,37.28,37.33,28350.0,31.7,31.7425,31.6915,31.734,28350.0
2020-07-31 13:50:00,37.34,37.37,37.27,37.33,32651.0,31.7425,31.768,31.683,31.734,32651.0
2020-07-31 14:00:00,37.33,37.42,37.32,37.35,39607.0,31.734,31.8106,31.7255,31.751,39607.0
2020-07-31 14:10:00,37.34,37.37,37.33,37.34,21830.0,31.7425,31.768,31.734,31.7425,21830.0
2020-07-31 14:20:00,37.35,37.41,37.33,37.41,46821.0,31.751,31.802,31.734,31.802,46821.0
2020-07-31 14:30:00,37.41,37.49,37.4,37.47,46101.0,31.802,31.8701,31.7935,31.8531,46101.0
2020-07-31 14:40:00,37.47,37.56,37.44,37.53,79017.0,31.8531,31.9296,31.8276,31.9041,79017.0
2020-07-31 14:50:00,37.53,37.56,37.48,37.53,59928.0,31.9041,31.9296,31.8616,31.9041,59928.0
2020-07-31 15:00:00,37.54,37.58,37.51,37.57,80000.0,31.9126,31.9466,31.8871,31.9381,80000.0
2020-07-31 15:10:00,37.57,37.58,37.45,37.48,96848.0,31.9381,31.9466,31.8361,31.8616,96848.0
2020-07-31 15:20:00,37.48,37.56,37.48,37.52,96609.0,31.8616,31.9296,31.8616,31.8956,96609.0
2020-07-31 15:30:00,37.53,37.58,37.5,37.53,86987.0,31.9041,31.9466,31.8786,31.9041,86987.0
2020-07-31 15:40:00,37.53,37.83,37.51,37.82,258250.0,31.9041,32.1591,31.8871,32.1506,258250.0
2020-07-31 15:50:00,37.82,37.89,37.66,37.86,499698.0,32.1506,32.2101,32.0146,32.1846,499698.0
2020-08-03 09:30:00,37.47,37.52,37.05,37.27,215957.0,32.2459,32.2889,31.8844,32.0738,215957.0
2020-08-03 09:40:00,37.28,37.44,37.19,37.34,194189.0,32.0824,32.2201,32.0049,32.134,194189.0
2020-08-03 09:50:00,37.35,37.46,37.35,37.41,114148.0,32.1426,32.2373,32.1426,32.1942,114148.0
2020-08-03 10:00:00,37.41,37.63,37.4,37.55,127264.0,32.1942,32.3836,32.1856,32.3147,127264.0
2020-08-03 10:10:00,37.57,37.78,37.57,37.75,85245.0,32.3319,32.5127,32.3319,32.4868,85245.0
2020-08-03 10:20:00,37.75,37.92,37.73,37.89,140400.0,32.4868,32.6331,32.4696,32.6073,140400.0
2020-08-03 10:30:00,37.88,37.98,37.83,37.84,80166.0,32.5987,32.6848,32.5557,32.5643,80166.0
2020-08-03 10:40:00,37.84,37.91,37.68,37.7,79673.0,32.5643,32.6245,32.4266,32.4438,79673.0
2020-08-03 10:50:00,37.71,37.77,37.65,37.75,97359.0,32.4524,32.5041,32.4008,32.4868,97359.0
2020-08-03 11:00:00,37.76,37.79,37.62,37.72,73960.0,32.4954,32.5213,32.375,32.461,73960.0
2020-08-03 11:10:00,37.72,37.77,37.66,37.72,52162.0,32.461,32.5041,32.4094,32.461,52162.0
2020-08-03 11:20:00,37.75,37.82,37.7,37.73,61396.0,32.4868,32.5471,32.4438,32.4696,61396.0
2020-08-03 11:30:00,37.74,37.77,37.69,37.76,44611.0,32.4782,32.5041,32.4352,32.4954,44611.0
2020-08-03 11:40:00,37.76,37.91,37.76,37.89,49062.0,32.4954,32.6245,32.4954,32.6073,49062.0
2020-08-03 11:50:00,37.88,37.89,37.77,37.79,48065.0,32.5987,32.6073,32.5041,32.5213,48065.0
2020-08-03 12:00:00,37.79,37.83,37.77,37.8,34069.0,32.5213,32.5557,32.5041,32.5299,34069.0
2020-08-03 12:10:00,37.8,37.87,37.8,37.84,51609.0,32.5299,32.5901,32.5299,32.5643,51609.0
2020-08-03 12:20:00,37.84,37.85,37.72,37.73,44728.0,32.5643,32.5729,32.461,32.4696,44728.0
2020-08-03 12:30:00,37.73,37.78,37.7,37.72,35151.0,32.4696,32.5127,32.4438,32.461,35151.0
2020-08-03 12:40:00,37.72,37.78,37.71,37.76,33062.0,32.461,32.5127,32.4524,32.4954,33062.0
2020-08-03 12:50:00,37.76,37.82,37.7,37.7,24764.0,32.4954,32.5471,32.4438,32.4438,24764.0
2020-08-03 13:00:00,37.71,37.74,37.61,37.61,34817.0,32.4524,32.4782,32.3664,32.3664,34817.0
2020-08-03 13:10:00,37.61,37.65,37.58,37.61,37465.0,32.3664,32.4008,32.3405,32.3664,37465.0
2020-08-03 13:20:00,37.61,37.71,37.58,37.7,30978.0,32.3664,32.4524,32.3405,32.4438,30978.0
2020-08-03 13:30:00,37.7,37.73,37.66,37.71,27811.0,32.4438,32.4696,32.4094,32.4524,27811.0
2020-08-03 13:40:00,37.72,37.72,37.63,37.64,47287.0,32.461,32.461,32.3836,32.3922,47287.0
2020-08-03 13:50:00,37.65,37.67,37.6,37.62,24992.0,32.4008,32.418,32.3578,32.375,24992.0
2020-08-03 14:00:00,37.62,37.65,37.56,37.58,31808.0,32.375,32.4008,32.3233,32.3405,31808.0
2020-08-03 14:10:00,37.58,37.59,37.54,37.58,32913.0,32.3405,32.3492,32.3061,32.3405,32913.0
2020-08-03 14:20:00,37.58,37.62,37.58,37.61,24908.0,32.3405,32.375,32.3405,32.3664,24908.0
2020-08-03 14:30:00,37.61,37.62,37.57,37.57,35167.0,32.3664,32.375,32.3319,32.3319,35167.0
2020-08-03 14:40:00,37.57,37.64,37.55,37.6,41497.0,32.3319,32.3922,32.3147,32.3578,41497.0
2020-08-03 14:50:00,37.6,37.61,37.55,37.59,49235.0,32.3578,32.3664,32.3147,32.3492,49235.0
2020-08-03 15:00:00,37.59,37.61,37.53,37.55,46015.0,32.3492,32.3664,32.2975,32.3147,46015.0
2020-08-03 15:10:00,37.55,37.56,37.46,37.48,69859.0,32.3147,32.3233,32.2373,32.2545,69859.0
2020-08-03 15:20:00,37.49,37.5,37.41,37.41,53004.0,32.2631,32.2717,32.1942,32.1942,53004.0
2020-08-03 15:30:00,37.41,37.48,37.37,37.41,105564.0,32.1942,32.2545,32.1598,32.1942,105564.0
2020-08-03 15:40:00,37.4,37.47,37.34,37.37,95752.0,32.1856,32.2459,32.134,32.1598,95752.0
2020-08-03 15:50:00,37.37,37.42,37.3,37.31,387173.0,32.1598,32.2029,32.0996,32.1082,387173.0
2020-08-04 09:30:00,37.2,37.31,37.02,37.16,184495.0,32.0135,32.1082,31.8586,31.9791,184495.0
2020-08-04 09:40:00,37.16,37.16,36.95,36.99,106827.0,31.9791,31.9791,31.7984,31.8328,106827.0
2020-08-04 09:50:00,36.98,37.18,36.96,37.12,113186.0,31.8242,31.9963,31.807,31.9447,113186.0
2020-08-04 10:00:00,37.11,37.2,36.99,37.12,100116.0,31.9361,32.0135,31.8328,31.9447,100116.0
2020-08-04 10:10:00,37.11,37.26,37.08,37.23,69052.0,31.9361,32.0652,31.9103,32.0393,69052.0
2020-08-04 10:20:00,37.23,37.23,36.94,36.96,88912.0,32.0393,32.0393,31.7898,31.807,88912.0
2020-08-04 10:30:00,36.97,36.97,36.84,36.91,64572.0,31.8156,31.8156,31.7037,31.764,64572.0
2020-08-04 10:40:00,36.92,36.98,36.89,36.92,42724.0,31.7726,31.8242,31.7467,31.7726,42724.0
2020-08-04 10:50:00,36.94,37.06,36.91,37.06,81327.0,31.7898,31.893,31.764,31.893,81327.0
2020-08-04 11:00:00,37.07,37.14,37.05,37.06,90109.0,31.9016,31.9619,31.8844,31.893,90109.0
2020-08-04 11:10:00,37.06,37.12,37.01,37.01,50151.0,31.893,31.9447,31.85,31.85,50151.0
2020-08-04 11:20:00,37.02,37.22,37.0,37.2,79013.0,31.8586,32.0307,31.8414,32.0135,79013.0
2020-08-04 11:30:00,37.2,37.2,37.11,37.18,37488.0,32.0135,32.0135,31.9361,31.9963,37488.0
2020-08-04 11:40:00,37.17,37.19,37.13,37.16,32525.0,31.9877,32.0049,31.9533,31.9791,32525.0
2020-08-04 11:50:00,37.16,37.18,37.07,37.07,45582.0,31.9791,31.9963,31.9016,31.9016,45582.0
2020-08-04 12:00:00,37.07,37.1,37.03,37.05,38059.0,31.9016,31.9275,31.8672,31.8844,38059.0
2020-08-04 12:10:00,37.05,37.06,37.01,37.03,21184.0,31.8844,31.893,31.85,31.8672,21184.0
2020-08-04 12:20:00,37.02,37.03,36.97,36.97,21683.0,31.8586,31.8672,31.8156,31.8156,21683.0
2020-08-04 12:30:00,36.97,36.98,36.94,36.96,83712.0,31.8156,31.8242,31.7898,31.807,83712.0
2020-08-04 12:40:00,36.95,37.03,36.93,37.02,34072.0,31.7984,31.8672,31.7812,31.8586,34072.0
2020-08-04 12:50:00,37.02,37.02,36.94,36.95,55422.0,31.8586,31.8586,31.7898,31.7984,55422.0
2020-08-04 13:00:00,36.95,36.99,36.91,36.94,85314.0,31.7984,31.8328,31.764,31.7898,85314.0
2020-08-04 13:10:00,36.94,37.02,36.94,37.02,36470.0,31.7898,31.8586,31.7898,31.8586,36470.0
2020-08-04 13:20:00,37.02,37.05,36.98,37.05,69443.0,31.8586,31.8844,31.8242,31.8844,69443.0
2020-08-04 13:30:00,37.05,37.05,36.96,36.98,83434.0,31.8844,31.8844,31.807,31.8242,83434.0
2020-08-04 13:40:00,36.98,36.99,36.91,36.91,35278.0,31.8242,31.8328,31.764,31.764,35278.0
2020-08-04 13:50:00,36.92,36.93,36.9,36.91,35643.0,31.7726,31.7812,31.7554,31.764,35643.0
2020-08-04 14:00:00,36.91,36.99,36.9,36.9,68599.0,31.764,31.8328,31.7554,31.7554,68599.0
2020-08-04 14:10:00,36.9,36.92,36.88,36.88,31162.0,31.7554,31.7726,31.7381,31.7381,31162.0
2020-08-04 14:20:00,36.89,36.96,36.88,36.91,85224.0,31.7467,31.807,31.7381,31.764,85224.0
2020-08-04 14:30:00,36.91,36.91,36.82,36.83,54997.0,31.764,31.764,31.6865,31.6951,54997.0
2020-08-04 14:40:00,36.83,36.89,36.82,36.84,42747.0,31.6951,31.7467,31.6865,31.7037,42747.0
2020-08-04 14:50:00,36.84,36.9,36.84,36.9,64722.0,31.7037,31.7554,31.7037,31.7554,64722.0
2020-08-04 15:00:00,36.9,36.94,36.88,36.89,65389.0,31.7554,31.7898,31.7381,31.7467,65389.0
2020-08-04 15:10:00,36.89,36.92,36.86,36.91,57322.0,31.7467,31.7726,31.7209,31.764,57322.0
2020-08-04 15:20:00,36.91,36.95,36.89,36.92,79729.0,31.764,31.7984,31.7467,31.7726,79729.0
2020-08-04 15:30:00,36.92,36.94,36.88,36.9,81886.0,31.7726,31.7898,31.7381,31.7554,81886.0
2020-08-04 15:40:00,36.9,36.93,36.86,36.91,122162.0,31.7554,31.7812,31.7209,31.764,122162.0
2020-08-04 15:50:00,36.9,36.94,36.86,36.91,305009.0,31.7554,31.7898,31.7209,31.764,305009.0
2020-08-05 09:30:00,37.44,37.99,37.32,37.97,239089.0,32.2201,32.6934,32.1168,32.6762,239089.0
2020-08-05 09:40:00,37.97,38.19,37.95,37.98,199289.0,32.6762,32.8655,32.659,32.6848,199289.0
2020-08-05 09:50:00,37.97,38.07,37.91,37.99,109163.0,32.6762,32.7622,32.6245,32.6934,109163.0
2020-08-05 10:00:00,37.99,38.15,37.99,38.08,108203.0,32.6934,32.8311,32.6934,32.7708,108203.0
2020-08-05 10:10:00,38.08,38.13,37.94,37.98,76044.0,32.7708,32.8139,32.6504,32.6848,76044.0
2020-08-05 10:20:00,37.97,38.04,37.82,37.83,95776.0,32.6762,32.7364,32.5471,32.5557,95776.0
2020-08-05 10:30:00,37.83,37.98,37.82,37.95,105839.0,32.5557,32.6848,32.5471,32.659,105839.0
2020-08-05 10:40:00,37.94,38.08,37.88,38.08,53126.0,32.6504,32.7708,32.5987,32.7708,53126.0
2020-08-05 10:50:00,38.09,38.13,37.96,37.98,59497.0,32.7794,32.8139,32.6676,32.6848,59497.0
2020-08-05 11:00:00,38.0,38.08,37.96,38.07,61811.0,32.702,32.7708,32.6676,32.7622,61811.0
2020-08-05 11:10:00,38.07,38.22,38.03,38.22,94589.0,32.7622,32.8913,32.7278,32.8913,94589.0
2020-08-05 11:20:00,38.22,38.23,38.14,38.21,83274.0,32.8913,32.8999,32.8225,32.8827,83274.0
2020-08-05 11:30:00,38.2,38.26,38.16,38.2,100012.0,32.8741,32.9257,32.8397,32.8741,100012.0
2020-08-05 11:40:00,38.2,38.33,38.1,38.3,110320.0,32.8741,32.986,32.788,32.9602,110320.0
2020-08-05 11:50:00,38.29,38.32,38.24,38.29,62870.0,32.9516,32.9774,32.9085,32.9516,62870.0
2020-08-05 12:00:00,38.29,38.31,38.25,38.3,78763.0,32.9516,32.9688,32.9171,32.9602,78763.0
2020-08-05 12:10:00,38.3,38.32,38.26,38.28,60793.0,32.9602,32.9774,32.9257,32.9429,60793.0
2020-08-05 12:20:00,38.27,38.3,38.25,38.3,84879.0,32.9343,32.9602,32.9171,32.9602,84879.0
2020-08-05 12:30:00,38.29,38.29,38.22,38.23,48611.0,32.9516,32.9516,32.8913,32.8999,48611.0
2020-08-05 12:40:00,38.23,38.27,38.22,38.24,62014.0,32.8999,32.9343,32.8913,32.9085,62014.0
2020-08-05 12:50:00,38.24,38.24,38.21,38.23,63620.0,32.9085,32.9085,32.8827,32.8999,63620.0
2020-08-05 13:00:00,38.23,38.27,38.19,38.2,62956.0,32.8999,32.9343,32.8655,32.8741,62956.0
2020-08-05 13:10:00,38.21,38.21,38.17,38.2,56608.0,32.8827,32.8827,32.8483,32.8741,56608.0
2020-08-05 13:20:00,38.2,38.26,38.17,38.24,68022.0,32.8741,32.9257,32.8483,32.9085,68022.0
2020-08-05 13:30:00,38.24,38.25,38.12,38.15,84032.0,32.9085,32.9171,32.8053,32.8311,84032.0
2020-08-05 13:40:00,38.15,38.18,38.12,38.16,150219.0,32.8311,32.8569,32.8053,32.8397,150219.0
2020-08-05 13:50:00,38.15,38.19,38.12,38.15,61741.0,32.8311,32.8655,32.8053,32.8311,61741.0
2020-08-05 14:00:00,38.15,38.36,38.15,38.34,103825.0,32.8311,33.0118,32.8311,32.9946,103825.0
2020-08-05 14:10:00,38.35,38.38,38.23,38.26,61940.0,33.0032,33.029,32.8999,32.9257,61940.0
2020-08-05 14:20:00,38.26,38.27,38.2,38.23,62128.0,32.9257,32.9343,32.8741,32.8999,62128.0
2020-08-05 14:30:00,38.23,38.33,38.22,38.33,36615.0,32.8999,32.986,32.8913,32.986,36615.0
2020-08-05 14:40:00,38.33,38.36,38.22,38.25,68266.0,32.986,33.0118,32.8913,32.9171,68266.0
2020-08-05 14:50:00,38.25,38.31,38.24,38.27,53173.0,32.9171,32.9688,32.9085,32.9343,53173.0
2020-08-05 15:00:00,38.27,38.34,38.23,38.24,130884.0,32.9343,32.9946,32.8999,32.9085,130884.0
2020-08-05 15:10:00,38.24,38.38,38.22,38.33,125431.0,32.9085,33.029,32.8913,32.986,125431.0
2020-08-05 15:20:00,38.34,38.36,38.28,38.28,111983.0,32.9946,33.0118,32.9429,32.9429,111983.0
2020-08-05 15:30:00,38.29,38.34,38.22,38.29,147867.0,32.9516,32.9946,32.8913,32.9516,147867.0
2020-08-05 15:40:00,38.28,38.38,38.28,38.31,250583.0,32.9429,33.029,32.9429,32.9688,250583.0
2020-08-05 15:50:00,38.32,38.46,38.3,38.31,573971.0,32.9774,33.0979,32.9602,32.9688,573971.0
2020-08-06 09:30:00,37.49,38.46,37.36,37.42,496530.0,32.2631,33.0979,32.1512,32.2029,496530.0
2020-08-06 09:40:00,37.43,37.54,37.18,37.39,215686.0,32.2115,32.3061,31.9963,32.177,215686.0
2020-08-06 09:50:00,37.4,37.71,37.4,37.7,159776.0,32.1856,32.4524,32.1856,32.4438,159776.0
2020-08-06 10:00:00,37.71,37.83,37.68,37.78,179881.0,32.4524,32.5557,32.4266,32.5127,179881.0
2020-08-06 10:10:00,37.78,38.08,37.76,37.95,184858.0,32.5127,32.7708,32.4954,32.659,184858.0
2020-08-06 10:20:00,37.95,38.26,37.94,38.25,132973.0,32.659,32.9257,32.6504,32.9171,132973.0
2020-08-06 10:30:00,38.25,38.38,37.98,38.02,179258.0,32.9171,33.029,32.6848,32.7192,179258.0
2020-08-06 10:40:00,38.02,38.02,37.77,37.87,206387.0,32.7192,32.7192,32.5041,32.5901,206387.0
2020-08-06 10:50:00,37.87,38.0,37.82,37.92,119207.0,32.5901,32.702,32.5471,32.6331,119207.0
2020-08-06 11:00:00,37.91,37.95,37.74,37.8,140383.0,32.6245,32.659,32.4782,32.5299,140383.0
2020-08-06 11:10:00,37.8,37.86,37.77,37.84,109408.0,32.5299,32.5815,32.5041,32.5643,109408.0
2020-08-06 11:20:00,37.83,37.93,37.8,37.84,122441.0,32.5557,32.6417,32.5299,32.5643,122441.0
2020-08-06 11:30:00,37.82,37.87,37.73,37.77,119109.0,32.5471,32.5901,32.4696,32.5041,119109.0
2020-08-06 11:40:00,37.77,37.9,37.73,37.88,104161.0,32.5041,32.6159,32.4696,32.5987,104161.0
2020-08-06 11:50:00,37.86,37.88,37.75,37.77,38369.0,32.5815,32.5987,32.4868,32.5041,38369.0
2020-08-06 12:00:00,37.77,37.8,37.47,37.49,69868.0,32.5041,32.5299,32.2459,32.2631,69868.0
2020-08-06 12:10:00,37.47,37.59,37.37,37.39,136350.0,32.2459,32.3492,32.1598,32.177,136350.0
2020-08-06 12:20:00,37.38,37.47,37.36,37.41,97159.0,32.1684,32.2459,32.1512,32.1942,97159.0
2020-08-06 12:30:00,37.41,37.43,37.31,37.32,62898.0,32.1942,32.2115,32.1082,32.1168,62898.0
2020-08-06 12:40:00,37.32,37.32,37.18,37.18,71542.0,32.1168,32.1168,31.9963,31.9963,71542.0
2020-08-06 12:50:00,37.19,37.21,37.1,37.14,57171.0,32.0049,32.0221,31.9275,31.9619,57171.0
2020-08-06 13:00:00,37.13,37.21,37.09,37.09,82120.0,31.9533,32.0221,31.9189,31.9189,82120.0
2020-08-06 13:10:00,37.09,37.1,37.02,37.09,73968.0,31.9189,31.9275,31.8586,31.9189,73968.0
2020-08-06 13:20:00,37.09,37.09,37.01,37.08,44545.0,31.9189,31.9189,31.85,31.9103,44545.0
2020-08-06 13:30:00,37.07,37.08,37.01,37.03,54136.0,31.9016,31.9103,31.85,31.8672,54136.0
2020-08-06 13:40:00,37.02,37.06,37.01,37.04,113311.0,31.8586,31.893,31.85,31.8758,113311.0
2020-08-06 13:50:00,37.04,37.06,36.96,37.04,145251.0,31.8758,31.893,31.807,31.8758,145251.0
2020-08-06 14:00:00,37.03,37.09,36.93,36.98,83294.0,31.8672,31.9189,31.7812,31.8242,83294.0
2020-08-06 14:10:00,36.98,37.05,36.93,36.97,106252.0,31.8242,31.8844,31.7812,31.8156,106252.0
2020-08-06 14:20:00,36.97,37.03,36.96,37.0,77427.0,31.8156,31.8672,31.807,31.8414,77427.0
2020-08-06 14:30:00,37.01,37.08,36.97,37.07,58733.0,31.85,31.9103,31.8156,31.9016,58733.0
2020-08-06 14:40:00,37.07,37.15,37.04,37.15,51028.0,31.9016,31.9705,31.8758,31.9705,51028.0
2020-08-06 14:50:00,37.15,37.19,37.13,37.15,71645.0,31.9705,32.0049,31.9533,31.9705,71645.0
2020-08-06 15:00:00,37.15,37.2,37.1,37.1,62966.0,31.9705,32.0135,31.9275,31.9275,62966.0
2020-08-06 15:10:00,37.1,37.15,37.03,37.15,117017.0,31.9275,31.9705,31.8672,31.9705,117017.0
2020-08-06 15:20:00,37.15,37.18,36.99,37.16,216816.0,31.9705,31.9963,31.8328,31.9791,216816.0
2020-08-06 15:30:00,37.17,37.21,37.09,37.13,193962.0,31.9877,32.0221,31.9189,31.9533,193962.0
2020-08-06 15:40:00,37.14,37.16,37.04,37.08,183415.0,31.9619,31.9791,31.8758,31.9103,183415.0
2020-08-06 15:50:00,37.05,37.08,36.96,36.99,628898.0,31.8844,31.9103,31.807,31.8328,628898.0
2020-08-07 09:30:00,36.92,37.21,36.62,36.62,343825.0,31.7726,32.0221,31.5144,31.5144,343825.0
2020-08-07 09:40:00,36.62,36.77,36.57,36.76,93051.0,31.5144,31.6435,31.4714,31.6349,93051.0
2020-08-07 09:50:00,36.76,37.01,36.76,36.97,184542.0,31.6349,31.85,31.6349,31.8156,184542.0
2020-08-07 10:00:00,36.98,37.08,36.91,37.08,123934.0,31.8242,31.9103,31.764,31.9103,123934.0
2020-08-07 10:10:00,37.09,37.22,37.09,37.15,200307.0,31.9189,32.0307,31.9189,31.9705,200307.0
2020-08-07 10:20:00,37.15,37.39,37.03,37.39,267588.0,31.9705,32.177,31.8672,32.177,267588.0
2020-08-07 10:30:00,37.38,37.63,37.38,37.63,168652.0,32.1684,32.3836,32.1684,32.3836,168652.0
2020-08-07 10:40:00,37.63,37.79,37.6,37.73,191794.0,32.3836,32.5213,32.3578,32.4696,191794.0
2020-08-07 10:50:00,37.73,37.73,37.43,37.43,120552.0,32.4696,32.4696,32.2115,32.2115,120552.0
2020-08-07 11:00:00,37.44,37.64,37.44,37.64,81291.0,32.2201,32.3922,32.2201,32.3922,81291.0
2020-08-07 11:10:00,37.64,37.67,37.58,37.67,79979.0,32.3922,32.418,32.3405,32.418,79979.0
2020-08-07 11:20:00,37.68,37.75,37.63,37.71,111779.0,32.4266,32.4868,32.3836,32.4524,111779.0
2020-08-07 11:30:00,37.71,37.85,37.7,37.78,113613.0,32.4524,32.5729,32.4438,32.5127,113613.0
2020-08-07 11:40:00,37.79,37.8,37.7,37.7,82423.0,32.5213,32.5299,32.4438,32.4438,82423.0
2020-08-07 11:50:00,37.7,37.72,37.69,37.72,129613.0,32.4438,32.461,32.4352,32.461,129613.0
2020-08-07 12:00:00,37.72,37.8,37.68,37.76,148080.0,32.461,32.5299,32.4266,32.4954,148080.0
2020-08-07 12:10:00,37.76,37.87,37.75,37.85,105443.0,32.4954,32.5901,32.4868,32.5729,105443.0
2020-08-07 12:20:00,37.86,37.99,37.85,37.98,83683.0,32.5815,32.6934,32.5729,32.6848,83683.0
2020-08-07 12:30:00,37.99,38.12,37.99,38.12,141765.0,32.6934,32.8053,32.6934,32.8053,141765.0
2020-08-07 12:40:00,38.12,38.36,38.12,38.31,200483.0,32.8053,33.0118,32.8053,32.9688,200483.0
2020-08-07 12:50:00,38.33,38.45,38.31,38.43,128969.0,32.986,33.0892,32.9688,33.072,128969.0
2020-08-07 13:00:00,38.43,38.43,38.3,38.3,153100.0,33.072,33.072,32.9602,32.9602,153100.0
2020-08-07 13:10:00,38.3,38.36,38.27,38.33,179201.0,32.9602,33.0118,32.9343,32.986,179201.0
2020-08-07 13:20:00,38.34,38.41,38.32,38.4,148651.0,32.9946,33.0548,32.9774,33.0462,148651.0
2020-08-07 13:30:00,38.41,38.49,38.38,38.4,208637.0,33.0548,33.1237,33.029,33.0462,208637.0
2020-08-07 13:40:00,38.4,38.65,38.39,38.62,210111.0,33.0462,33.2614,33.0376,33.2355,210111.0
2020-08-07 13:50:00,38.63,38.63,38.51,38.56,88498.0,33.2442,33.2442,33.1409,33.1839,88498.0
2020-08-07 14:00:00,38.57,38.6,38.44,38.51,191285.0,33.1925,33.2183,33.0806,33.1409,191285.0
2020-08-07 14:10:00,38.51,38.55,38.46,38.49,135534.0,33.1409,33.1753,33.0979,33.1237,135534.0
2020-08-07 14:20:00,38.49,38.64,38.45,38.63,103457.0,33.1237,33.2528,33.0892,33.2442,103457.0
2020-08-07 14:30:00,38.63,38.73,38.61,38.72,116661.0,33.2442,33.3302,33.2269,33.3216,116661.0
2020-08-07 14:40:00,38.72,38.86,38.65,38.79,180733.0,33.3216,33.4421,33.2614,33.3818,180733.0
2020-08-07 14:50:00,38.79,38.83,38.75,38.82,129270.0,33.3818,33.4163,33.3474,33.4077,129270.0
2020-08-07 15:00:00,38.82,38.92,38.8,38.89,177569.0,33.4077,33.4937,33.3905,33.4679,177569.0
2020-08-07 15:10:00,38.89,38.9,38.73,38.76,217270.0,33.4679,33.4765,33.3302,33.356,217270.0
2020-08-07 15:20:00,38.76,38.79,38.65,38.69,182651.0,33.356,33.3818,33.2614,33.2958,182651.0
2020-08-07 15:30:00,38.69,38.69,38.6,38.63,267964.0,33.2958,33.2958,33.2183,33.2442,267964.0
2020-08-07 15:40:00,38.63,38.82,38.6,38.8,294702.0,33.2442,33.4077,33.2183,33.3905,294702.0
2020-08-07 15:50:00,38.8,38.8,38.7,38.73,572154.0,33.3905,33.3905,33.3044,33.3302,572154.0
2020-08-10 09:30:00,38.89,39.45,38.89,39.08,297242.0,33.4679,33.9498,33.4679,33.6314,297242.0
2020-08-10 09:40:00,39.1,39.34,39.07,39.24,125878.0,33.6486,33.8552,33.6228,33.7691,125878.0
2020-08-10 09:50:00,39.24,39.36,39.16,39.34,109337.0,33.7691,33.8724,33.7003,33.8552,109337.0
2020-08-10 10:00:00,39.34,39.41,39.16,39.38,139533.0,33.8552,33.9154,33.7003,33.8896,139533.0
2020-08-10 10:10:00,39.39,39.42,39.32,39.36,111686.0,33.8982,33.924,33.838,33.8724,111686.0
2020-08-10 10:20:00,39.35,39.38,39.24,39.37,155664.0,33.8638,33.8896,33.7691,33.881,155664.0
2020-08-10 10:30:00,39.37,39.51,39.32,39.49,93025.0,33.881,34.0015,33.838,33.9842,93025.0
2020-08-10 10:40:00,39.5,39.51,39.37,39.39,124374.0,33.9929,34.0015,33.881,33.8982,124374.0
2020-08-10 10:50:00,39.38,39.45,39.28,39.28,88111.0,33.8896,33.9498,33.8035,33.8035,88111.0
2020-08-10 11:00:00,39.27,39.38,39.25,39.32,92351.0,33.7949,33.8896,33.7777,33.838,92351.0
2020-08-10 11:10:00,39.33,39.53,39.29,39.53,116379.0,33.8466,34.0187,33.8121,34.0187,116379.0
2020-08-10 11:20:00,39.54,39.61,39.48,39.48,111803.0,34.0273,34.0875,33.9756,33.9756,111803.0
2020-08-10 11:30:00,39.48,39.63,39.46,39.56,108176.0,33.9756,34.1047,33.9584,34.0445,108176.0
2020-08-10 11:40:00,39.56,39.8,39.56,39.7,88163.0,34.0445,34.251,34.0445,34.165,88163.0
2020-08-10 11:50:00,39.71,39.77,39.66,39.73,79053.0,34.1736,34.2252,34.1305,34.1908,79053.0
2020-08-10 12:00:00,39.72,39.75,39.64,39.66,93980.0,34.1822,34.208,34.1133,34.1305,93980.0
2020-08-10 12:10:00,39.67,39.76,39.64,39.68,94389.0,34.1392,34.2166,34.1133,34.1478,94389.0
2020-08-10 12:20:00,39.67,39.74,39.63,39.72,110772.0,34.1392,34.1994,34.1047,34.1822,110772.0
2020-08-10 12:30:00,39.72,39.78,39.69,39.77,108191.0,34.1822,34.2338,34.1564,34.2252,108191.0
2020-08-10 12:40:00,39.76,39.8,39.66,39.66,94747.0,34.2166,34.251,34.1305,34.1305,94747.0
2020-08-10 12:50:00,39.66,39.71,39.55,39.68,101009.0,34.1305,34.1736,34.0359,34.1478,101009.0
2020-08-10 13:00:00,39.68,39.76,39.67,39.73,78151.0,34.1478,34.2166,34.1392,34.1908,78151.0
2020-08-10 13:10:00,39.73,39.74,39.54,39.55,80922.0,34.1908,34.1994,34.0273,34.0359,80922.0
2020-08-10 13:20:00,39.56,39.65,39.55,39.63,72415.0,34.0445,34.1219,34.0359,34.1047,72415.0
2020-08-10 13:30:00,39.64,39.77,39.64,39.77,69825.0,34.1133,34.2252,34.1133,34.2252,69825.0
2020-08-10 13:40:00,39.78,39.85,39.77,39.84,54441.0,34.2338,34.2941,34.2252,34.2855,54441.0
2020-08-10 13:50:00,39.84,39.95,39.78,39.95,157749.0,34.2855,34.3801,34.2338,34.3801,157749.0
2020-08-10 14:00:00,39.94,39.97,39.72,39.77,130996.0,34.3715,34.3973,34.1822,34.2252,130996.0
2020-08-10 14:10:00,39.78,39.87,39.76,39.87,69432.0,34.2338,34.3113,34.2166,34.3113,69432.0
2020-08-10 14:20:00,39.87,39.92,39.8,39.92,119225.0,34.3113,34.3543,34.251,34.3543,119225.0
2020-08-10 14:30:00,39.91,39.93,39.84,39.84,143336.0,34.3457,34.3629,34.2855,34.2855,143336.0
2020-08-10 14:40:00,39.84,39.85,39.73,39.8,116269.0,34.2855,34.2941,34.1908,34.251,116269.0
2020-08-10 14:50:00,39.81,39.82,39.74,39.77,97588.0,34.2596,34.2682,34.1994,34.2252,97588.0
2020-08-10 15:00:00,39.77,39.77,39.69,39.73,111162.0,34.2252,34.2252,34.1564,34.1908,111162.0
2020-08-10 15:10:00,39.73,39.75,39.66,39.7,90123.0,34.1908,34.208,34.1305,34.165,90123.0
2020-08-10 15:20:00,39.7,39.97,39.68,39.91,172033.0,34.165,34.3973,34.1478,34.3457,172033.0
2020-08-10 15:30:00,39.91,39.93,39.84,39.91,172523.0,34.3457,34.3629,34.2855,34.3457,172523.0
2020-08-10 15:40:00,39.92,39.95,39.85,39.88,223568.0,34.3543,34.3801,34.2941,34.3199,223568.0
2020-08-10 15:50:00,39.87,39.9,39.73,39.79,448732.0,34.3113,34.3371,34.1908,34.2424,448732.0
2020-08-11 09:30:00,40.94,41.47,40.81,41.16,533540.0,35.2321,35.6882,35.1202,35.4214,533540.0
2020-08-11 09:40:00,41.15,41.35,41.02,41.1,215449.0,35.4128,35.5849,35.3009,35.3698,215449.0
2020-08-11 09:50:00,41.11,41.34,41.09,41.1,197785.0,35.3784,35.5763,35.3612,35.3698,197785.0
2020-08-11 10:00:00,41.11,41.31,41.07,41.23,224024.0,35.3784,35.5505,35.344,35.4817,224024.0
2020-08-11 10:10:00,41.23,41.3,41.1,41.26,155863.0,35.4817,35.5419,35.3698,35.5075,155863.0
2020-08-11 10:20:00,41.27,41.28,41.07,41.19,137439.0,35.5161,35.5247,35.344,35.4472,137439.0
2020-08-11 10:30:00,41.19,41.36,41.17,41.25,144346.0,35.4472,35.5935,35.43,35.4989,144346.0
2020-08-11 10:40:00,41.26,41.38,41.25,41.28,176223.0,35.5075,35.6107,35.4989,35.5247,176223.0
2020-08-11 10:50:00,41.27,41.33,41.16,41.23,122267.0,35.5161,35.5677,35.4214,35.4817,122267.0
2020-08-11 11:00:00,41.23,41.28,41.07,41.07,109617.0,35.4817,35.5247,35.344,35.344,109617.0
2020-08-11 11:10:00,41.06,41.07,40.9,40.9,123365.0,35.3354,35.344,35.1977,35.1977,123365.0
2020-08-11 11:20:00,40.88,40.89,40.63,40.66,121345.0,35.1805,35.1891,34.9653,34.9911,121345.0
2020-08-11 11:30:00,40.65,40.96,40.64,40.89,151977.0,34.9825,35.2493,34.9739,35.1891,151977.0
2020-08-11 11:40:00,40.9,40.93,40.77,40.8,176240.0,35.1977,35.2235,35.0858,35.1116,176240.0
2020-08-11 11:50:00,40.79,40.82,40.71,40.76,96492.0,35.103,35.1288,35.0342,35.0772,96492.0
2020-08-11 12:00:00,40.77,40.77,40.68,40.7,88726.0,35.0858,35.0858,35.0083,35.0255,88726.0
2020-08-11 12:10:00,40.69,40.82,40.67,40.81,101876.0,35.0169,35.1288,34.9997,35.1202,101876.0
2020-08-11 12:20:00,40.82,40.95,40.81,40.95,103370.0,35.1288,35.2407,35.1202,35.2407,103370.0
2020-08-11 12:30:00,40.95,41.01,40.92,41.0,123929.0,35.2407,35.2923,35.2149,35.2837,123929.0
2020-08-11 12:40:00,40.99,41.0,40.85,40.92,74950.0,35.2751,35.2837,35.1546,35.2149,74950.0
2020-08-11 12:50:00,40.92,40.97,40.89,40.95,74268.0,35.2149,35.2579,35.1891,35.2407,74268.0
2020-08-11 13:00:00,40.95,41.05,40.95,41.05,58566.0,35.2407,35.3268,35.2407,35.3268,58566.0
2020-08-11 13:10:00,41.05,41.16,41.03,41.16,61037.0,35.3268,35.4214,35.3095,35.4214,61037.0
2020-08-11 13:20:00,41.16,41.26,41.15,41.21,75595.0,35.4214,35.5075,35.4128,35.4644,75595.0
2020-08-11 13:30:00,41.2,41.34,41.2,41.34,87654.0,35.4558,35.5763,35.4558,35.5763,87654.0
2020-08-11 13:40:00,41.34,41.38,41.22,41.28,123287.0,35.5763,35.6107,35.4731,35.5247,123287.0
2020-08-11 13:50:00,41.27,41.32,41.27,41.29,85352.0,35.5161,35.5591,35.5161,35.5333,85352.0
2020-08-11 14:00:00,41.29,41.3,41.21,41.23,90427.0,35.5333,35.5419,35.4644,35.4817,90427.0
2020-08-11 14:10:00,41.23,41.36,41.23,41.31,95651.0,35.4817,35.5935,35.4817,35.5505,95651.0
2020-08-11 14:20:00,41.3,41.35,41.25,41.27,71670.0,35.5419,35.5849,35.4989,35.5161,71670.0
2020-08-11 14:30:00,41.27,41.32,41.15,41.18,80185.0,35.5161,35.5591,35.4128,35.4386,80185.0
2020-08-11 14:40:00,41.18,41.23,41.08,41.13,131090.0,35.4386,35.4817,35.3526,35.3956,131090.0
2020-08-11 14:50:00,41.14,41.24,41.11,41.21,125932.0,35.4042,35.4903,35.3784,35.4644,125932.0
2020-08-11 15:00:00,41.22,41.22,41.11,41.19,111985.0,35.4731,35.4731,35.3784,35.4472,111985.0
2020-08-11 15:10:00,41.19,41.29,40.78,40.83,206024.0,35.4472,35.5333,35.0944,35.1374,206024.0
2020-08-11 15:20:00,40.83,40.93,40.8,40.88,300530.0,35.1374,35.2235,35.1116,35.1805,300530.0
2020-08-11 15:30:00,40.88,40.94,40.6,40.65,219396.0,35.1805,35.2321,34.9395,34.9825,219396.0
2020-08-11 15:40:00,40.65,40.72,40.56,40.58,214184.0,34.9825,35.0428,34.9051,34.9223,214184.0
2020-08-11 15:50:00,40.59,40.72,40.54,40.57,769990.0,34.9309,35.0428,34.8879,34.9137,769990.0
2020-08-12 09:30:00,41.48,41.48,40.97,41.12,259420.0,35.6968,35.6968,35.2579,35.387,259420.0
2020-08-12 09:40:00,41.11,41.19,40.98,41.02,111005.0,35.3784,35.4472,35.2665,35.3009,111005.0
2020-08-12 09:50:00,41.02,41.03,40.68,40.76,151951.0,35.3009,35.3095,35.0083,35.0772,151951.0
2020-08-12 10:00:00,40.76,41.01,40.63,40.94,133415.0,35.0772,35.2923,34.9653,35.2321,133415.0
2020-08-12 10:10:00,40.94,41.01,40.79,40.83,82045.0,35.2321,35.2923,35.103,35.1374,82045.0
2020-08-12 10:20:00,40.8,40.89,40.64,40.71,45261.0,35.1116,35.1891,34.9739,35.0342,45261.0
2020-08-12 10:30:00,40.72,40.74,40.67,40.71,79244.0,35.0428,35.06,34.9997,35.0342,79244.0
2020-08-12 10:40:00,40.7,40.81,40.58,40.61,141041.0,35.0255,35.1202,34.9223,34.9481,141041.0
2020-08-12 10:50:00,40.61,40.63,40.45,40.45,76020.0,34.9481,34.9653,34.8104,34.8104,76020.0
2020-08-12 11:00:00,40.44,40.58,40.42,40.55,54365.0,34.8018,34.9223,34.7846,34.8965,54365.0
2020-08-12 11:10:00,40.55,40.56,40.3,40.3,267186.0,34.8965,34.9051,34.6813,34.6813,267186.0
2020-08-12 11:20:00,40.29,40.37,40.28,40.34,93418.0,34.6727,34.7416,34.6641,34.7157,93418.0
2020-08-12 11:30:00,40.35,40.4,40.29,40.34,117436.0,34.7243,34.7674,34.6727,34.7157,117436.0
2020-08-12 11:40:00,40.34,40.34,40.19,40.21,71750.0,34.7157,34.7157,34.5867,34.6039,71750.0
2020-08-12 11:50:00,40.21,40.21,40.07,40.14,95879.0,34.6039,34.6039,34.4834,34.5436,95879.0
2020-08-12 12:00:00,40.14,40.17,40.05,40.06,76990.0,34.5436,34.5694,34.4662,34.4748,76990.0
2020-08-12 12:10:00,40.05,40.11,39.99,40.09,75124.0,34.4662,34.5178,34.4145,34.5006,75124.0
2020-08-12 12:20:00,40.09,40.1,39.98,40.06,124782.0,34.5006,34.5092,34.4059,34.4748,124782.0
2020-08-12 12:30:00,40.06,40.11,39.99,40.01,60230.0,34.4748,34.5178,34.4145,34.4318,60230.0
2020-08-12 12:40:00,40.0,40.0,39.87,39.89,77337.0,34.4231,34.4231,34.3113,34.3285,77337.0
2020-08-12 12:50:00,39.9,39.9,39.75,39.76,51953.0,34.3371,34.3371,34.208,34.2166,51953.0
2020-08-12 13:00:00,39.76,39.77,39.63,39.64,45122.0,34.2166,34.2252,34.1047,34.1133,45122.0
2020-08-12 13:10:00,39.64,39.64,39.53,39.61,50409.0,34.1133,34.1133,34.0187,34.0875,50409.0
2020-08-12 13:20:00,39.61,39.73,39.61,39.71,67096.0,34.0875,34.1908,34.0875,34.1736,67096.0
2020-08-12 13:30:00,39.71,39.82,39.69,39.81,58047.0,34.1736,34.2682,34.1564,34.2596,58047.0
2020-08-12 13:40:00,39.82,39.84,39.66,39.72,51616.0,34.2682,34.2855,34.1305,34.1822,51616.0
2020-08-12 13:50:00,39.71,39.88,39.7,39.79,122509.0,34.1736,34.3199,34.165,34.2424,122509.0
2020-08-12 14:00:00,39.79,39.79,39.68,39.69,75325.0,34.2424,34.2424,34.1478,34.1564,75325.0
2020-08-12 14:10:00,39.69,39.73,39.67,39.71,49299.0,34.1564,34.1908,34.1392,34.1736,49299.0
2020-08-12 14:20:00,39.71,39.78,39.7,39.77,44884.0,34.1736,34.2338,34.165,34.2252,44884.0
2020-08-12 14:30:00,39.77,39.89,39.76,39.82,91221.0,34.2252,34.3285,34.2166,34.2682,91221.0
2020-08-12 14:40:00,39.82,39.85,39.8,39.83,63060.0,34.2682,34.2941,34.251,34.2768,63060.0
2020-08-12 14:50:00,39.83,39.89,39.79,39.87,91134.0,34.2768,34.3285,34.2424,34.3113,91134.0
2020-08-12 15:00:00,39.87,39.89,39.78,39.81,78840.0,34.3113,34.3285,34.2338,34.2596,78840.0
2020-08-12 15:10:00,39.82,39.94,39.81,39.92,90346.0,34.2682,34.3715,34.2596,34.3543,90346.0
2020-08-12 15:20:00,39.92,40.04,39.83,40.0,128757.0,34.3543,34.4576,34.2768,34.4231,128757.0
2020-08-12 15:30:00,40.0,40.09,39.92,40.05,169286.0,34.4231,34.5006,34.3543,34.4662,169286.0
2020-08-12 15:40:00,40.05,40.06,39.93,39.97,243353.0,34.4662,34.4748,34.3629,34.3973,243353.0
2020-08-12 15:50:00,39.97,40.04,39.91,40.04,554418.0,34.3973,34.4576,34.3457,34.4576,554418.0
2020-08-13 09:30:00,39.5,39.7,39.19,39.53,172095.0,33.9929,34.165,33.7261,34.0187,172095.0
2020-08-13 09:40:00,39.53,39.84,39.49,39.73,72139.0,34.0187,34.2855,33.9842,34.1908,72139.0
2020-08-13 09:50:00,39.74,39.98,39.72,39.74,52798.0,34.1994,34.4059,34.1822,34.1994,52798.0
2020-08-13 10:00:00,39.75,39.9,39.73,39.84,50607.0,34.208,34.3371,34.1908,34.2855,50607.0
2020-08-13 10:10:00,39.84,39.86,39.74,39.79,47360.0,34.2855,34.3027,34.1994,34.2424,47360.0
2020-08-13 10:20:00,39.78,39.78,39.54,39.54,68264.0,34.2338,34.2338,34.0273,34.0273,68264.0
2020-08-13 10:30:00,39.53,39.6,39.39,39.47,67459.0,34.0187,34.0789,33.8982,33.967,67459.0
2020-08-13 10:40:00,39.47,39.51,39.41,39.41,39647.0,33.967,34.0015,33.9154,33.9154,39647.0
2020-08-13 10:50:00,39.41,39.46,39.38,39.41,41816.0,33.9154,33.9584,33.8896,33.9154,41816.0
2020-08-13 11:00:00,39.4,39.46,39.29,39.32,64897.0,33.9068,33.9584,33.8121,33.838,64897.0
2020-08-13 11:10:00,39.32,39.47,39.29,39.4,43207.0,33.838,33.967,33.8121,33.9068,43207.0
2020-08-13 11:20:00,39.4,39.4,39.3,39.38,56478.0,33.9068,33.9068,33.8207,33.8896,56478.0
2020-08-13 11:30:00,39.37,39.38,39.22,39.25,68848.0,33.881,33.8896,33.7519,33.7777,68848.0
2020-08-13 11:40:00,39.25,39.38,39.24,39.27,67575.0,33.7777,33.8896,33.7691,33.7949,67575.0
2020-08-13 11:50:00,39.27,39.37,39.27,39.32,48692.0,33.7949,33.881,33.7949,33.838,48692.0
2020-08-13 12:00:00,39.33,39.34,39.27,39.34,36346.0,33.8466,33.8552,33.7949,33.8552,36346.0
2020-08-13 12:10:00,39.34,39.35,39.21,39.23,35288.0,33.8552,33.8638,33.7433,33.7605,35288.0
2020-08-13 12:20:00,39.23,39.23,39.14,39.18,61872.0,33.7605,33.7605,33.683,33.7175,61872.0
2020-08-13 12:30:00,39.17,39.23,39.15,39.19,47338.0,33.7089,33.7605,33.6917,33.7261,47338.0
2020-08-13 12:40:00,39.2,39.2,39.16,39.18,39612.0,33.7347,33.7347,33.7003,33.7175,39612.0
2020-08-13 12:50:00,39.18,39.2,39.13,39.17,83893.0,33.7175,33.7347,33.6744,33.7089,83893.0
2020-08-13 13:00:00,39.18,39.27,39.17,39.25,89929.0,33.7175,33.7949,33.7089,33.7777,89929.0
2020-08-13 13:10:00,39.26,39.47,39.25,39.46,52293.0,33.7863,33.967,33.7777,33.9584,52293.0
2020-08-13 13:20:00,39.46,39.5,39.44,39.5,79009.0,33.9584,33.9929,33.9412,33.9929,79009.0
2020-08-13 13:30:00,39.5,39.52,39.42,39.51,83824.0,33.9929,34.0101,33.924,34.0015,83824.0
2020-08-13 13:40:00,39.5,39.5,39.41,39.41,59680.0,33.9929,33.9929,33.9154,33.9154,59680.0
2020-08-13 13:50:00,39.42,39.48,39.34,39.34,68094.0,33.924,33.9756,33.8552,33.8552,68094.0
2020-08-13 14:00:00,39.35,39.51,39.33,39.43,73667.0,33.8638,34.0015,33.8466,33.9326,73667.0
2020-08-13 14:10:00,39.44,39.48,39.35,39.35,99228.0,33.9412,33.9756,33.8638,33.8638,99228.0
2020-08-13 14:20:00,39.36,39.43,39.3,39.41,88725.0,33.8724,33.9326,33.8207,33.9154,88725.0
2020-08-13 14:30:00,39.41,39.43,39.21,39.26,70238.0,33.9154,33.9326,33.7433,33.7863,70238.0
2020-08-13 14:40:00,39.25,39.38,39.25,39.33,53045.0,33.7777,33.8896,33.7777,33.8466,53045.0
2020-08-13 14:50:00,39.32,39.32,39.17,39.24,87317.0,33.838,33.838,33.7089,33.7691,87317.0
2020-08-13 15:00:00,39.23,39.31,39.19,39.26,88197.0,33.7605,33.8293,33.7261,33.7863,88197.0
2020-08-13 15:10:00,39.25,39.33,39.23,39.32,88104.0,33.7777,33.8466,33.7605,33.838,88104.0
2020-08-13 15:20:00,39.33,39.44,39.32,39.41,72105.0,33.8466,33.9412,33.838,33.9154,72105.0
2020-08-13 15:30:00,39.42,39.45,39.35,39.35,127965.0,33.924,33.9498,33.8638,33.8638,127965.0
2020-08-13 15:40:00,39.36,39.39,39.3,39.32,201884.0,33.8724,33.8982,33.8207,33.838,201884.0
2020-08-13 15:50:00,39.31,39.45,39.31,39.44,410493.0,33.8293,33.9498,33.8293,33.9412,410493.0
2020-08-14 09:30:00,39.11,39.27,38.98,39.11,163988.0,33.6572,33.7949,33.5454,33.6572,163988.0
2020-08-14 09:40:00,39.11,39.22,39.09,39.19,82827.0,33.6572,33.7519,33.64,33.7261,82827.0
2020-08-14 09:50:00,39.2,39.25,39.09,39.2,133434.0,33.7347,33.7777,33.64,33.7347,133434.0
2020-08-14 10:00:00,39.2,39.34,39.17,39.32,124443.0,33.7347,33.8552,33.7089,33.838,124443.0
2020-08-14 10:10:00,39.33,39.38,39.22,39.3,136087.0,33.8466,33.8896,33.7519,33.8207,136087.0
2020-08-14 10:20:00,39.3,39.54,39.29,39.53,159466.0,33.8207,34.0273,33.8121,34.0187,159466.0
2020-08-14 10:30:00,39.53,39.59,39.42,39.44,84982.0,34.0187,34.0703,33.924,33.9412,84982.0
2020-08-14 10:40:00,39.44,39.5,39.41,39.42,35801.0,33.9412,33.9929,33.9154,33.924,35801.0
2020-08-14 10:50:00,39.42,39.5,39.38,39.46,112395.0,33.924,33.9929,33.8896,33.9584,112395.0
2020-08-14 11:00:00,39.47,39.49,39.4,39.47,46751.0,33.967,33.9842,33.9068,33.967,46751.0
2020-08-14 11:10:00,39.46,39.54,39.4,39.53,44178.0,33.9584,34.0273,33.9068,34.0187,44178.0
2020-08-14 11:20:00,39.53,39.53,39.46,39.46,39445.0,34.0187,34.0187,33.9584,33.9584,39445.0
2020-08-14 11:30:00,39.47,39.49,39.41,39.48,52279.0,33.967,33.9842,33.9154,33.9756,52279.0
2020-08-14 11:40:00,39.47,39.54,39.45,39.5,54384.0,33.967,34.0273,33.9498,33.9929,54384.0
2020-08-14 11:50:00,39.51,39.54,39.46,39.54,42446.0,34.0015,34.0273,33.9584,34.0273,42446.0
2020-08-14 12:00:00,39.53,39.54,39.44,39.5,34148.0,34.0187,34.0273,33.9412,33.9929,34148.0
2020-08-14 12:10:00,39.49,39.55,39.47,39.52,101167.0,33.9842,34.0359,33.967,34.0101,101167.0
2020-08-14 12:20:00,39.51,39.51,39.41,39.46,33683.0,34.0015,34.0015,33.9154,33.9584,33683.0
2020-08-14 12:30:00,39.45,39.47,39.41,39.45,42037.0,33.9498,33.967,33.9154,33.9498,42037.0
2020-08-14 12:40:00,39.46,39.47,39.38,39.38,21685.0,33.9584,33.967,33.8896,33.8896,21685.0
2020-08-14 12:50:00,39.38,39.43,39.37,39.39,40243.0,33.8896,33.9326,33.881,33.8982,40243.0
2020-08-14 13:00:00,39.39,39.49,39.38,39.48,61333.0,33.8982,33.9842,33.8896,33.9756,61333.0
2020-08-14 13:10:00,39.49,39.51,39.41,39.42,29076.0,33.9842,34.0015,33.9154,33.924,29076.0
2020-08-14 13:20:00,39.42,39.45,39.4,39.44,27417.0,33.924,33.9498,33.9068,33.9412,27417.0
2020-08-14 13:30:00,39.44,39.54,39.44,39.54,27555.0,33.9412,34.0273,33.9412,34.0273,27555.0
2020-08-14 13:40:00,39.54,39.68,39.53,39.67,47717.0,34.0273,34.1478,34.0187,34.1392,47717.0
2020-08-14 13:50:00,39.68,39.77,39.66,39.75,51555.0,34.1478,34.2252,34.1305,34.208,51555.0
2020-08-14 14:00:00,39.74,39.79,39.71,39.78,54697.0,34.1994,34.2424,34.1736,34.2338,54697.0
2020-08-14 14:10:00,39.77,39.78,39.69,39.73,51063.0,34.2252,34.2338,34.1564,34.1908,51063.0
2020-08-14 14:20:00,39.73,39.74,39.66,39.68,32462.0,34.1908,34.1994,34.1305,34.1478,32462.0
2020-08-14 14:30:00,39.68,39.69,39.55,39.55,51995.0,34.1478,34.1564,34.0359,34.0359,51995.0
2020-08-14 14:40:00,39.55,39.56,39.44,39.45,67479.0,34.0359,34.0445,33.9412,33.9498,67479.0
2020-08-14 14:50:00,39.45,39.48,39.44,39.46,74330.0,33.9498,33.9756,33.9412,33.9584,74330.0
2020-08-14 15:00:00,39.46,39.53,39.38,39.53,65075.0,33.9584,34.0187,33.8896,34.0187,65075.0
2020-08-14 15:10:00,39.52,39.53,39.34,39.41,115902.0,34.0101,34.0187,33.8552,33.9154,115902.0
2020-08-14 15:20:00,39.42,39.52,39.37,39.48,85808.0,33.924,34.0101,33.881,33.9756,85808.0
2020-08-14 15:30:00,39.47,39.51,39.43,39.48,80765.0,33.967,34.0015,33.9326,33.9756,80765.0
2020-08-14 15:40:00,39.47,39.56,39.44,39.45,100288.0,33.967,34.0445,33.9412,33.9498,100288.0
2020-08-14 15:50:00,39.45,39.62,39.41,39.62,340524.0,33.9498,34.0961,33.9154,34.0961,340524.0
2020-08-17 09:30:00,39.68,39.7,39.45,39.61,211208.0,34.1478,34.165,33.9498,34.0875,211208.0
2020-08-17 09:40:00,39.61,39.61,39.44,39.44,63885.0,34.0875,34.0875,33.9412,33.9412,63885.0
2020-08-17 09:50:00,39.43,39.43,39.14,39.22,80348.0,33.9326,33.9326,33.683,33.7519,80348.0
2020-08-17 10:00:00,39.23,39.24,39.03,39.22,80710.0,33.7605,33.7691,33.5884,33.7519,80710.0
2020-08-17 10:10:00,39.22,39.34,39.21,39.32,52441.0,33.7519,33.8552,33.7433,33.838,52441.0
2020-08-17 10:20:00,39.34,39.4,39.28,39.3,95960.0,33.8552,33.9068,33.8035,33.8207,95960.0
2020-08-17 10:30:00,39.31,39.31,39.11,39.12,53063.0,33.8293,33.8293,33.6572,33.6658,53063.0
2020-08-17 10:40:00,39.13,39.19,39.1,39.11,54993.0,33.6744,33.7261,33.6486,33.6572,54993.0
2020-08-17 10:50:00,39.11,39.17,39.04,39.05,81806.0,33.6572,33.7089,33.597,33.6056,81806.0
2020-08-17 11:00:00,39.06,39.09,38.98,39.02,43297.0,33.6142,33.64,33.5454,33.5798,43297.0
2020-08-17 11:10:00,39.02,39.06,38.99,39.0,38856.0,33.5798,33.6142,33.554,33.5626,38856.0
2020-08-17 11:20:00,39.0,39.1,39.0,39.07,53851.0,33.5626,33.6486,33.5626,33.6228,53851.0
2020-08-17 11:30:00,39.07,39.1,39.03,39.06,46738.0,33.6228,33.6486,33.5884,33.6142,46738.0
2020-08-17 11:40:00,39.05,39.11,39.05,39.1,35183.0,33.6056,33.6572,33.6056,33.6486,35183.0
2020-08-17 11:50:00,39.1,39.16,39.08,39.15,30189.0,33.6486,33.7003,33.6314,33.6917,30189.0
2020-08-17 12:00:00,39.15,39.17,39.1,39.14,37646.0,33.6917,33.7089,33.6486,33.683,37646.0
2020-08-17 12:10:00,39.14,39.16,39.11,39.13,40613.0,33.683,33.7003,33.6572,33.6744,40613.0
2020-08-17 12:20:00,39.13,39.16,39.1,39.13,41507.0,33.6744,33.7003,33.6486,33.6744,41507.0
2020-08-17 12:30:00,39.14,39.15,39.11,39.15,30485.0,33.683,33.6917,33.6572,33.6917,30485.0
2020-08-17 12:40:00,39.14,39.17,39.1,39.1,35275.0,33.683,33.7089,33.6486,33.6486,35275.0
2020-08-17 12:50:00,39.11,39.12,39.07,39.08,38539.0,33.6572,33.6658,33.6228,33.6314,38539.0
2020-08-17 13:00:00,39.08,39.09,39.01,39.01,24162.0,33.6314,33.64,33.5712,33.5712,24162.0
2020-08-17 13:10:00,39.01,39.04,38.99,39.03,31941.0,33.5712,33.597,33.554,33.5884,31941.0
2020-08-17 13:20:00,39.02,39.06,39.01,39.02,27177.0,33.5798,33.6142,33.5712,33.5798,27177.0
2020-08-17 13:30:00,39.01,39.07,39.01,39.05,41748.0,33.5712,33.6228,33.5712,33.6056,41748.0
2020-08-17 13:40:00,39.05,39.09,39.02,39.02,33066.0,33.6056,33.64,33.5798,33.5798,33066.0
2020-08-17 13:50:00,39.03,39.05,38.99,39.0,40499.0,33.5884,33.6056,33.554,33.5626,40499.0
2020-08-17 14:00:00,39.01,39.02,38.89,38.89,50954.0,33.5712,33.5798,33.4679,33.4679,50954.0
2020-08-17 14:10:00,38.88,38.89,38.77,38.87,103799.0,33.4593,33.4679,33.3646,33.4507,103799.0
2020-08-17 14:20:00,38.87,38.97,38.86,38.94,31650.0,33.4507,33.5367,33.4421,33.5109,31650.0
2020-08-17 14:30:00,38.94,38.96,38.91,38.96,32303.0,33.5109,33.5281,33.4851,33.5281,32303.0
2020-08-17 14:40:00,38.96,38.97,38.91,38.93,31946.0,33.5281,33.5367,33.4851,33.5023,31946.0
2020-08-17 14:50:00,38.93,38.96,38.9,38.93,40645.0,33.5023,33.5281,33.4765,33.5023,40645.0
2020-08-17 15:00:00,38.93,38.95,38.87,38.88,50873.0,33.5023,33.5195,33.4507,33.4593,50873.0
2020-08-17 15:10:00,38.88,38.91,38.84,38.89,87200.0,33.4593,33.4851,33.4249,33.4679,87200.0
2020-08-17 15:20:00,38.9,38.9,38.84,38.86,63231.0,33.4765,33.4765,33.4249,33.4421,63231.0
2020-08-17 15:30:00,38.86,38.92,38.85,38.88,95652.0,33.4421,33.4937,33.4335,33.4593,95652.0
2020-08-17 15:40:00,38.88,38.93,38.85,38.91,126263.0,33.4593,33.5023,33.4335,33.4851,126263.0
2020-08-17 15:50:00,38.91,38.97,38.85,38.88,374759.0,33.4851,33.5367,33.4335,33.4593,374759.0
2020-08-18 09:30:00,38.89,39.19,38.84,39.06,196219.0,33.4679,33.7261,33.4249,33.6142,196219.0
2020-08-18 09:40:00,39.06,39.11,38.95,38.95,85554.0,33.6142,33.6572,33.5195,33.5195,85554.0
2020-08-18 09:50:00,38.94,38.99,38.86,38.95,81326.0,33.5109,33.554,33.4421,33.5195,81326.0
2020-08-18 10:00:00,38.95,38.95,38.77,38.77,83685.0,33.5195,33.5195,33.3646,33.3646,83685.0
2020-08-18 10:10:00,38.77,38.77,38.58,38.69,59708.0,33.3646,33.3646,33.2011,33.2958,59708.0
2020-08-18 10:20:00,38.67,38.69,38.58,38.63,68207.0,33.2786,33.2958,33.2011,33.2442,68207.0
2020-08-18 10:30:00,38.62,38.66,38.54,38.63,50274.0,33.2355,33.27,33.1667,33.2442,50274.0
2020-08-18 10:40:00,38.62,38.65,38.4,38.41,100122.0,33.2355,33.2614,33.0462,33.0548,100122.0
2020-08-18 10:50:00,38.41,38.57,38.41,38.55,49572.0,33.0548,33.1925,33.0548,33.1753,49572.0
2020-08-18 11:00:00,38.55,38.62,38.53,38.61,45814.0,33.1753,33.2355,33.1581,33.2269,45814.0
2020-08-18 11:10:00,38.61,38.77,38.61,38.75,63796.0,33.2269,33.3646,33.2269,33.3474,63796.0
2020-08-18 11:20:00,38.74,38.83,38.72,38.8,57610.0,33.3388,33.4163,33.3216,33.3905,57610.0
2020-08-18 11:30:00,38.8,38.83,38.71,38.74,58325.0,33.3905,33.4163,33.313,33.3388,58325.0
2020-08-18 11:40:00,38.75,38.78,38.69,38.73,61398.0,33.3474,33.3732,33.2958,33.3302,61398.0
2020-08-18 11:50:00,38.74,38.75,38.68,38.72,27447.0,33.3388,33.3474,33.2872,33.3216,27447.0
2020-08-18 12:00:00,38.7,38.73,38.66,38.66,33655.0,33.3044,33.3302,33.27,33.27,33655.0
2020-08-18 12:10:00,38.67,38.68,38.52,38.54,33018.0,33.2786,33.2872,33.1495,33.1667,33018.0
2020-08-18 12:20:00,38.53,38.58,38.52,38.57,34024.0,33.1581,33.2011,33.1495,33.1925,34024.0
2020-08-18 12:30:00,38.58,38.59,38.47,38.53,42485.0,33.2011,33.2097,33.1065,33.1581,42485.0
2020-08-18 12:40:00,38.53,38.56,38.5,38.54,34602.0,33.1581,33.1839,33.1323,33.1667,34602.0
2020-08-18 12:50:00,38.53,38.59,38.52,38.56,49768.0,33.1581,33.2097,33.1495,33.1839,49768.0
2020-08-18 13:00:00,38.55,38.57,38.52,38.54,42039.0,33.1753,33.1925,33.1495,33.1667,42039.0
2020-08-18 13:10:00,38.54,38.58,38.49,38.53,53906.0,33.1667,33.2011,33.1237,33.1581,53906.0
2020-08-18 13:20:00,38.54,38.56,38.52,38.52,29038.0,33.1667,33.1839,33.1495,33.1495,29038.0
2020-08-18 13:30:00,38.52,38.57,38.52,38.57,32314.0,33.1495,33.1925,33.1495,33.1925,32314.0
2020-08-18 13:40:00,38.56,38.61,38.54,38.61,46231.0,33.1839,33.2269,33.1667,33.2269,46231.0
2020-08-18 13:50:00,38.6,38.62,38.53,38.54,51854.0,33.2183,33.2355,33.1581,33.1667,51854.0
2020-08-18 14:00:00,38.53,38.58,38.51,38.51,60588.0,33.1581,33.2011,33.1409,33.1409,60588.0
2020-08-18 14:10:00,38.52,38.55,38.48,38.48,34114.0,33.1495,33.1753,33.1151,33.1151,34114.0
2020-08-18 14:20:00,38.49,38.54,38.48,38.51,41398.0,33.1237,33.1667,33.1151,33.1409,41398.0
2020-08-18 14:30:00,38.51,38.51,38.35,38.35,67765.0,33.1409,33.1409,33.0032,33.0032,67765.0
2020-08-18 14:40:00,38.36,38.39,38.31,38.39,116585.0,33.0118,33.0376,32.9688,33.0376,116585.0
2020-08-18 14:50:00,38.39,38.41,38.37,38.39,57964.0,33.0376,33.0548,33.0204,33.0376,57964.0
2020-08-18 15:00:00,38.38,38.39,38.32,38.34,251292.0,33.029,33.0376,32.9774,32.9946,251292.0
2020-08-18 15:10:00,38.34,38.36,38.18,38.23,183692.0,32.9946,33.0118,32.8569,32.8999,183692.0
2020-08-18 15:20:00,38.22,38.27,38.21,38.22,119209.0,32.8913,32.9343,32.8827,32.8913,119209.0
2020-08-18 15:30:00,38.21,38.28,38.18,38.25,171752.0,32.8827,32.9429,32.8569,32.9171,171752.0
2020-08-18 15:40:00,38.26,38.33,38.24,38.3,160967.0,32.9257,32.986,32.9085,32.9602,160967.0
2020-08-18 15:50:00,38.31,38.32,38.25,38.31,375895.0,32.9688,32.9774,32.9171,32.9688,375895.0
2020-08-19 09:30:00,38.34,38.56,38.12,38.54,170310.0,32.9946,33.1839,32.8053,33.1667,170310.0
2020-08-19 09:40:00,38.54,38.86,38.51,38.84,95333.0,33.1667,33.4421,33.1409,33.4249,95333.0
2020-08-19 09:50:00,38.83,39.01,38.78,38.84,91075.0,33.4163,33.5712,33.3732,33.4249,91075.0
2020-08-19 10:00:00,38.86,38.97,38.62,38.65,163779.0,33.4421,33.5367,33.2355,33.2614,163779.0
2020-08-19 10:10:00,38.64,38.65,38.48,38.48,63908.0,33.2528,33.2614,33.1151,33.1151,63908.0
2020-08-19 10:20:00,38.49,38.57,38.44,38.5,46089.0,33.1237,33.1925,33.0806,33.1323,46089.0
2020-08-19 10:30:00,38.51,38.52,38.37,38.37,56199.0,33.1409,33.1495,33.0204,33.0204,56199.0
2020-08-19 10:40:00,38.38,38.62,38.37,38.56,98537.0,33.029,33.2355,33.0204,33.1839,98537.0
2020-08-19 10:50:00,38.55,38.62,38.53,38.55,48969.0,33.1753,33.2355,33.1581,33.1753,48969.0
2020-08-19 11:00:00,38.53,38.54,38.46,38.52,38240.0,33.1581,33.1667,33.0979,33.1495,38240.0
2020-08-19 11:10:00,38.53,38.59,38.47,38.47,31529.0,33.1581,33.2097,33.1065,33.1065,31529.0
2020-08-19 11:20:00,38.47,38.59,38.42,38.59,28388.0,33.1065,33.2097,33.0634,33.2097,28388.0
2020-08-19 11:30:00,38.59,38.64,38.56,38.62,34608.0,33.2097,33.2528,33.1839,33.2355,34608.0
2020-08-19 11:40:00,38.62,38.66,38.56,38.57,30073.0,33.2355,33.27,33.1839,33.1925,30073.0
2020-08-19 11:50:00,38.56,38.63,38.53,38.55,47230.0,33.1839,33.2442,33.1581,33.1753,47230.0
2020-08-19 12:00:00,38.55,38.55,38.45,38.5,24253.0,33.1753,33.1753,33.0892,33.1323,24253.0
2020-08-19 12:10:00,38.49,38.51,38.45,38.45,39716.0,33.1237,33.1409,33.0892,33.0892,39716.0
2020-08-19 12:20:00,38.45,38.47,38.41,38.46,46232.0,33.0892,33.1065,33.0548,33.0979,46232.0
2020-08-19 12:30:00,38.45,38.47,38.43,38.43,23572.0,33.0892,33.1065,33.072,33.072,23572.0
2020-08-19 12:40:00,38.43,38.43,38.34,38.36,56034.0,33.072,33.072,32.9946,33.0118,56034.0
2020-08-19 12:50:00,38.35,38.38,38.32,38.38,32218.0,33.0032,33.029,32.9774,33.029,32218.0
2020-08-19 13:00:00,38.38,38.43,38.34,38.43,41275.0,33.029,33.072,32.9946,33.072,41275.0
2020-08-19 13:10:00,38.43,38.48,38.42,38.44,53690.0,33.072,33.1151,33.0634,33.0806,53690.0
2020-08-19 13:20:00,38.45,38.48,38.38,38.39,25316.0,33.0892,33.1151,33.029,33.0376,25316.0
2020-08-19 13:30:00,38.39,38.4,38.32,38.34,24843.0,33.0376,33.0462,32.9774,32.9946,24843.0
2020-08-19 13:40:00,38.34,38.43,38.34,38.42,40032.0,32.9946,33.072,32.9946,33.0634,40032.0
2020-08-19 13:50:00,38.42,38.43,38.39,38.41,24859.0,33.0634,33.072,33.0376,33.0548,24859.0
2020-08-19 14:00:00,38.41,38.52,38.4,38.52,44649.0,33.0548,33.1495,33.0462,33.1495,44649.0
2020-08-19 14:10:00,38.51,38.51,38.39,38.41,72448.0,33.1409,33.1409,33.0376,33.0548,72448.0
2020-08-19 14:20:00,38.41,38.58,38.41,38.43,131742.0,33.0548,33.2011,33.0548,33.072,131742.0
2020-08-19 14:30:00,38.45,38.45,38.31,38.34,79266.0,33.0892,33.0892,32.9688,32.9946,79266.0
2020-08-19 14:40:00,38.34,38.42,38.32,38.41,42738.0,32.9946,33.0634,32.9774,33.0548,42738.0
2020-08-19 14:50:00,38.41,38.44,38.37,38.4,51161.0,33.0548,33.0806,33.0204,33.0462,51161.0
2020-08-19 15:00:00,38.4,38.43,38.39,38.42,86591.0,33.0462,33.072,33.0376,33.0634,86591.0
2020-08-19 15:10:00,38.41,38.43,38.36,38.37,60614.0,33.0548,33.072,33.0118,33.0204,60614.0
2020-08-19 15:20:00,38.37,38.39,38.32,38.33,48143.0,33.0204,33.0376,32.9774,32.986,48143.0
2020-08-19 15:30:00,38.33,38.38,38.31,38.32,64613.0,32.986,33.029,32.9688,32.9774,64613.0
2020-08-19 15:40:00,38.33,38.37,38.16,38.17,119902.0,32.986,33.0204,32.8397,32.8483,119902.0
2020-08-19 15:50:00,38.16,38.26,38.12,38.2,372902.0,32.8397,32.9257,32.8053,32.8741,372902.0
2020-08-20 09:30:00,37.81,38.04,37.51,37.82,230075.0,32.5385,32.7364,32.2803,32.5471,230075.0
2020-08-20 09:40:00,37.79,37.87,37.72,37.75,67614.0,32.5213,32.5901,32.461,32.4868,67614.0
2020-08-20 09:50:00,37.73,37.89,37.72,37.77,48124.0,32.4696,32.6073,32.461,32.5041,48124.0
2020-08-20 10:00:00,37.76,37.88,37.7,37.88,63016.0,32.4954,32.5987,32.4438,32.5987,63016.0
2020-08-20 10:10:00,37.87,38.03,37.87,38.01,80331.0,32.5901,32.7278,32.5901,32.7106,80331.0
2020-08-20 10:20:00,38.01,38.1,37.96,37.97,40914.0,32.7106,32.788,32.6676,32.6762,40914.0
2020-08-20 10:30:00,37.96,37.98,37.85,37.85,46222.0,32.6676,32.6848,32.5729,32.5729,46222.0
2020-08-20 10:40:00,37.85,37.85,37.74,37.82,36338.0,32.5729,32.5729,32.4782,32.5471,36338.0
2020-08-20 10:50:00,37.83,37.84,37.62,37.65,59815.0,32.5557,32.5643,32.375,32.4008,59815.0
2020-08-20 11:00:00,37.64,37.74,37.64,37.71,58845.0,32.3922,32.4782,32.3922,32.4524,58845.0
2020-08-20 11:10:00,37.72,37.75,37.69,37.71,29336.0,32.461,32.4868,32.4352,32.4524,29336.0
2020-08-20 11:20:00,37.72,37.74,37.67,37.72,42126.0,32.461,32.4782,32.418,32.461,42126.0
2020-08-20 11:30:00,37.72,37.8,37.67,37.77,53198.0,32.461,32.5299,32.418,32.5041,53198.0
2020-08-20 11:40:00,37.78,37.85,37.77,37.78,53221.0,32.5127,32.5729,32.5041,32.5127,53221.0
2020-08-20 11:50:00,37.78,37.81,37.77,37.79,41655.0,32.5127,32.5385,32.5041,32.5213,41655.0
2020-08-20 12:00:00,37.79,37.83,37.76,37.8,40243.0,32.5213,32.5557,32.4954,32.5299,40243.0
2020-08-20 12:10:00,37.8,37.81,37.74,37.79,67423.0,32.5299,32.5385,32.4782,32.5213,67423.0
2020-08-20 12:20:00,37.79,37.79,37.74,37.77,32034.0,32.5213,32.5213,32.4782,32.5041,32034.0
2020-08-20 12:30:00,37.77,37.84,37.76,37.79,36335.0,32.5041,32.5643,32.4954,32.5213,36335.0
2020-08-20 12:40:00,37.8,37.89,37.79,37.89,35454.0,32.5299,32.6073,32.5213,32.6073,35454.0
2020-08-20 12:50:00,37.89,37.91,37.83,37.86,28628.0,32.6073,32.6245,32.5557,32.5815,28628.0
2020-08-20 13:00:00,37.87,37.93,37.85,37.85,30302.0,32.5901,32.6417,32.5729,32.5729,30302.0
2020-08-20 13:10:00,37.85,37.87,37.78,37.79,25761.0,32.5729,32.5901,32.5127,32.5213,25761.0
2020-08-20 13:20:00,37.79,37.84,37.78,37.82,24987.0,32.5213,32.5643,32.5127,32.5471,24987.0
2020-08-20 13:30:00,37.82,37.88,37.82,37.87,21801.0,32.5471,32.5987,32.5471,32.5901,21801.0
2020-08-20 13:40:00,37.87,37.87,37.73,37.75,40024.0,32.5901,32.5901,32.4696,32.4868,40024.0
2020-08-20 13:50:00,37.74,37.77,37.66,37.67,50351.0,32.4782,32.5041,32.4094,32.418,50351.0
2020-08-20 14:00:00,37.68,37.7,37.65,37.68,30077.0,32.4266,32.4438,32.4008,32.4266,30077.0
2020-08-20 14:10:00,37.67,37.75,37.64,37.7,41631.0,32.418,32.4868,32.3922,32.4438,41631.0
2020-08-20 14:20:00,37.7,37.75,37.61,37.63,70144.0,32.4438,32.4868,32.3664,32.3836,70144.0
2020-08-20 14:30:00,37.64,37.66,37.56,37.58,62209.0,32.3922,32.4094,32.3233,32.3405,62209.0
2020-08-20 14:40:00,37.58,37.61,37.56,37.57,56346.0,32.3405,32.3664,32.3233,32.3319,56346.0
2020-08-20 14:50:00,37.57,37.62,37.56,37.62,53734.0,32.3319,32.375,32.3233,32.375,53734.0
2020-08-20 15:00:00,37.61,37.71,37.6,37.62,72676.0,32.3664,32.4524,32.3578,32.375,72676.0
2020-08-20 15:10:00,37.63,37.64,37.58,37.58,62237.0,32.3836,32.3922,32.3405,32.3405,62237.0
2020-08-20 15:20:00,37.59,37.59,37.52,37.55,67929.0,32.3492,32.3492,32.2889,32.3147,67929.0
2020-08-20 15:30:00,37.55,37.63,37.51,37.63,109916.0,32.3147,32.3836,32.2803,32.3836,109916.0
2020-08-20 15:40:00,37.63,37.74,37.62,37.68,138264.0,32.3836,32.4782,32.375,32.4266,138264.0
2020-08-20 15:50:00,37.67,37.7,37.61,37.61,288508.0,32.418,32.4438,32.3664,32.3664,288508.0
2020-08-21 09:30:00,37.61,37.82,37.41,37.79,258499.0,32.3664,32.5471,32.1942,32.5213,258499.0
2020-08-21 09:40:00,37.79,37.9,37.52,37.86,79027.0,32.5213,32.6159,32.2889,32.5815,79027.0
2020-08-21 09:50:00,37.87,37.98,37.78,37.87,67885.0,32.5901,32.6848,32.5127,32.5901,67885.0
2020-08-21 10:00:00,37.89,37.9,37.71,37.82,47904.0,32.6073,32.6159,32.4524,32.5471,47904.0
2020-08-21 10:10:00,37.83,37.85,37.63,37.63,51942.0,32.5557,32.5729,32.3836,32.3836,51942.0
2020-08-21 10:20:00,37.63,37.63,37.44,37.47,39368.0,32.3836,32.3836,32.2201,32.2459,39368.0
2020-08-21 10:30:00,37.47,37.57,37.37,37.51,49239.0,32.2459,32.3319,32.1598,32.2803,49239.0
2020-08-21 10:40:00,37.51,37.55,37.41,37.45,31465.0,32.2803,32.3147,32.1942,32.2287,31465.0
2020-08-21 10:50:00,37.46,37.52,37.42,37.46,29916.0,32.2373,32.2889,32.2029,32.2373,29916.0
2020-08-21 11:00:00,37.47,37.59,37.46,37.59,20490.0,32.2459,32.3492,32.2373,32.3492,20490.0
2020-08-21 11:10:00,37.59,37.62,37.51,37.52,27120.0,32.3492,32.375,32.2803,32.2889,27120.0
2020-08-21 11:20:00,37.53,37.55,37.48,37.5,34906.0,32.2975,32.3147,32.2545,32.2717,34906.0
2020-08-21 11:30:00,37.49,37.54,37.45,37.54,46486.0,32.2631,32.3061,32.2287,32.3061,46486.0
2020-08-21 11:40:00,37.53,37.53,37.39,37.39,34129.0,32.2975,32.2975,32.177,32.177,34129.0
2020-08-21 11:50:00,37.39,37.44,37.37,37.38,22055.0,32.177,32.2201,32.1598,32.1684,22055.0
2020-08-21 12:00:00,37.39,37.44,37.35,37.4,21550.0,32.177,32.2201,32.1426,32.1856,21550.0
2020-08-21 12:10:00,37.39,37.41,37.35,37.39,18758.0,32.177,32.1942,32.1426,32.177,18758.0
2020-08-21 12:20:00,37.38,37.39,37.29,37.3,21451.0,32.1684,32.177,32.091,32.0996,21451.0
2020-08-21 12:30:00,37.29,37.33,37.26,37.3,31769.0,32.091,32.1254,32.0652,32.0996,31769.0
2020-08-21 12:40:00,37.29,37.29,37.25,37.27,20379.0,32.091,32.091,32.0566,32.0738,20379.0
2020-08-21 12:50:00,37.27,37.28,37.16,37.16,37598.0,32.0738,32.0824,31.9791,31.9791,37598.0
2020-08-21 13:00:00,37.17,37.26,37.16,37.23,30387.0,31.9877,32.0652,31.9791,32.0393,30387.0
2020-08-21 13:10:00,37.23,37.24,37.19,37.19,20883.0,32.0393,32.0479,32.0049,32.0049,20883.0
2020-08-21 13:20:00,37.19,37.25,37.18,37.24,23933.0,32.0049,32.0566,31.9963,32.0479,23933.0
2020-08-21 13:30:00,37.24,37.3,37.23,37.29,27742.0,32.0479,32.0996,32.0393,32.091,27742.0
2020-08-21 13:40:00,37.28,37.35,37.25,37.34,26528.0,32.0824,32.1426,32.0566,32.134,26528.0
2020-08-21 13:50:00,37.34,37.35,37.31,37.34,27513.0,32.134,32.1426,32.1082,32.134,27513.0
2020-08-21 14:00:00,37.34,37.37,37.32,37.36,24488.0,32.134,32.1598,32.1168,32.1512,24488.0
2020-08-21 14:10:00,37.35,37.36,37.32,37.33,39606.0,32.1426,32.1512,32.1168,32.1254,39606.0
2020-08-21 14:20:00,37.33,37.34,37.29,37.3,29188.0,32.1254,32.134,32.091,32.0996,29188.0
2020-08-21 14:30:00,37.3,37.34,37.3,37.33,28183.0,32.0996,32.134,32.0996,32.1254,28183.0
2020-08-21 14:40:00,37.33,37.36,37.25,37.29,51272.0,32.1254,32.1512,32.0566,32.091,51272.0
2020-08-21 14:50:00,37.3,37.33,37.28,37.28,30835.0,32.0996,32.1254,32.0824,32.0824,30835.0
2020-08-21 15:00:00,37.27,37.32,37.27,37.3,38971.0,32.0738,32.1168,32.0738,32.0996,38971.0
2020-08-21 15:10:00,37.3,37.3,37.24,37.26,39046.0,32.0996,32.0996,32.0479,32.0652,39046.0
2020-08-21 15:20:00,37.25,37.28,37.23,37.25,34925.0,32.0566,32.0824,32.0393,32.0566,34925.0
2020-08-21 15:30:00,37.26,37.29,37.22,37.26,62301.0,32.0652,32.091,32.0307,32.0652,62301.0
2020-08-21 15:40:00,37.27,37.32,37.26,37.3,101252.0,32.0738,32.1168,32.0652,32.0996,101252.0
2020-08-21 15:50:00,37.31,37.43,37.27,37.28,640357.0,32.1082,32.2115,32.0738,32.0824,640357.0
2020-08-24 09:30:00,37.46,37.6,37.27,37.37,185570.0,32.2373,32.3578,32.0738,32.1598,185570.0
2020-08-24 09:40:00,37.37,37.5,37.31,37.44,101851.0,32.1598,32.2717,32.1082,32.2201,101851.0
2020-08-24 09:50:00,37.43,37.76,37.4,37.66,121789.0,32.2115,32.4954,32.1856,32.4094,121789.0
2020-08-24 10:00:00,37.65,37.97,37.6,37.95,128171.0,32.4008,32.6762,32.3578,32.659,128171.0
2020-08-24 10:10:00,37.95,38.05,37.82,38.01,67288.0,32.659,32.745,32.5471,32.7106,67288.0
2020-08-24 10:20:00,38.01,38.05,37.9,37.98,71684.0,32.7106,32.745,32.6159,32.6848,71684.0
2020-08-24 10:30:00,37.98,38.2,37.98,38.16,107462.0,32.6848,32.8741,32.6848,32.8397,107462.0
2020-08-24 10:40:00,38.17,38.22,38.05,38.12,103618.0,32.8483,32.8913,32.745,32.8053,103618.0
2020-08-24 10:50:00,38.12,38.25,38.11,38.23,72204.0,32.8053,32.9171,32.7967,32.8999,72204.0
2020-08-24 11:00:00,38.23,38.23,38.03,38.03,33831.0,32.8999,32.8999,32.7278,32.7278,33831.0
2020-08-24 11:10:00,38.03,38.1,38.0,38.09,44516.0,32.7278,32.788,32.702,32.7794,44516.0
2020-08-24 11:20:00,38.08,38.25,38.08,38.22,62446.0,32.7708,32.9171,32.7708,32.8913,62446.0
2020-08-24 11:30:00,38.21,38.24,38.1,38.12,72131.0,32.8827,32.9085,32.788,32.8053,72131.0
2020-08-24 11:40:00,38.13,38.14,38.04,38.11,40590.0,32.8139,32.8225,32.7364,32.7967,40590.0
2020-08-24 11:50:00,38.1,38.15,38.04,38.05,33297.0,32.788,32.8311,32.7364,32.745,33297.0
2020-08-24 12:00:00,38.05,38.06,37.96,37.98,48595.0,32.745,32.7536,32.6676,32.6848,48595.0
2020-08-24 12:10:00,37.97,38.03,37.97,38.01,55788.0,32.6762,32.7278,32.6762,32.7106,55788.0
2020-08-24 12:20:00,38.01,38.07,37.99,38.04,55726.0,32.7106,32.7622,32.6934,32.7364,55726.0
2020-08-24 12:30:00,38.04,38.06,37.92,38.02,4877667.0,32.7364,32.7536,32.6331,32.7192,4877667.0
2020-08-24 12:40:00,38.02,38.25,38.02,38.25,107533.0,32.7192,32.9171,32.7192,32.9171,107533.0
2020-08-24 12:50:00,38.25,38.37,38.24,38.36,63376.0,32.9171,33.0204,32.9085,33.0118,63376.0
2020-08-24 13:00:00,38.36,38.4,38.22,38.24,34712.0,33.0118,33.0462,32.8913,32.9085,34712.0
2020-08-24 13:10:00,38.23,38.24,38.18,38.21,26595.0,32.8999,32.9085,32.8569,32.8827,26595.0
2020-08-24 13:20:00,38.2,38.27,38.19,38.26,34541.0,32.8741,32.9343,32.8655,32.9257,34541.0
2020-08-24 13:30:00,38.27,38.34,38.26,38.33,33788.0,32.9343,32.9946,32.9257,32.986,33788.0
2020-08-24 13:40:00,38.33,38.37,38.29,38.33,33277.0,32.986,33.0204,32.9516,32.986,33277.0
2020-08-24 13:50:00,38.32,38.34,38.27,38.32,51535.0,32.9774,32.9946,32.9343,32.9774,51535.0
2020-08-24 14:00:00,38.32,38.36,38.27,38.32,50800.0,32.9774,33.0118,32.9343,32.9774,50800.0
2020-08-24 14:10:00,38.31,38.39,38.3,38.37,67723.0,32.9688,33.0376,32.9602,33.0204,67723.0
2020-08-24 14:20:00,38.36,38.47,38.35,38.47,70842.0,33.0118,33.1065,33.0032,33.1065,70842.0
2020-08-24 14:30:00,38.46,38.46,38.32,38.33,76413.0,33.0979,33.0979,32.9774,32.986,76413.0
2020-08-24 14:40:00,38.33,38.45,38.33,38.41,55787.0,32.986,33.0892,32.986,33.0548,55787.0
2020-08-24 14:50:00,38.41,38.47,38.39,38.46,63976.0,33.0548,33.1065,33.0376,33.0979,63976.0
2020-08-24 15:00:00,38.46,38.47,38.39,38.43,69000.0,33.0979,33.1065,33.0376,33.072,69000.0
2020-08-24 15:10:00,38.43,38.47,38.41,38.41,45515.0,33.072,33.1065,33.0548,33.0548,45515.0
2020-08-24 15:20:00,38.41,38.5,38.39,38.5,56899.0,33.0548,33.1323,33.0376,33.1323,56899.0
2020-08-24 15:30:00,38.49,38.58,38.48,38.55,110662.0,33.1237,33.2011,33.1151,33.1753,110662.0
2020-08-24 15:40:00,38.55,38.56,38.49,38.55,121186.0,33.1753,33.1839,33.1237,33.1753,121186.0
2020-08-24 15:50:00,38.55,38.64,38.52,38.63,398308.0,33.1753,33.2528,33.1495,33.2442,398308.0
2020-08-25 09:30:00,39.07,39.32,39.0,39.06,239802.0,33.6228,33.838,33.5626,33.6142,239802.0
2020-08-25 09:40:00,39.06,39.18,38.81,39.17,147476.0,33.6142,33.7175,33.3991,33.7089,147476.0
2020-08-25 09:50:00,39.16,39.23,39.09,39.13,69345.0,33.7003,33.7605,33.64,33.6744,69345.0
2020-08-25 10:00:00,39.12,39.19,38.95,39.01,73424.0,33.6658,33.7261,33.5195,33.5712,73424.0
2020-08-25 10:10:00,39.0,39.01,38.84,38.88,96321.0,33.5626,33.5712,33.4249,33.4593,96321.0
2020-08-25 10:20:00,38.87,38.99,38.84,38.88,46338.0,33.4507,33.554,33.4249,33.4593,46338.0
2020-08-25 10:30:00,38.87,38.88,38.7,38.8,71499.0,33.4507,33.4593,33.3044,33.3905,71499.0
2020-08-25 10:40:00,38.79,38.79,38.61,38.63,51454.0,33.3818,33.3818,33.2269,33.2442,51454.0
2020-08-25 10:50:00,38.63,38.73,38.62,38.67,29452.0,33.2442,33.3302,33.2355,33.2786,29452.0
2020-08-25 11:00:00,38.67,38.72,38.6,38.63,33193.0,33.2786,33.3216,33.2183,33.2442,33193.0
2020-08-25 11:10:00,38.63,38.64,38.47,38.47,45607.0,33.2442,33.2528,33.1065,33.1065,45607.0
2020-08-25 11:20:00,38.46,38.62,38.46,38.62,62899.0,33.0979,33.2355,33.0979,33.2355,62899.0
2020-08-25 11:30:00,38.61,38.73,38.55,38.57,65521.0,33.2269,33.3302,33.1753,33.1925,65521.0
2020-08-25 11:40:00,38.57,38.6,38.49,38.55,35576.0,33.1925,33.2183,33.1237,33.1753,35576.0
2020-08-25 11:50:00,38.55,38.56,38.48,38.5,31306.0,33.1753,33.1839,33.1151,33.1323,31306.0
2020-08-25 12:00:00,38.5,38.5,38.41,38.48,53471.0,33.1323,33.1323,33.0548,33.1151,53471.0
2020-08-25 12:10:00,38.48,38.52,38.45,38.5,30417.0,33.1151,33.1495,33.0892,33.1323,30417.0
2020-08-25 12:20:00,38.49,38.54,38.48,38.52,28489.0,33.1237,33.1667,33.1151,33.1495,28489.0
2020-08-25 12:30:00,38.52,38.55,38.48,38.54,24416.0,33.1495,33.1753,33.1151,33.1667,24416.0
2020-08-25 12:40:00,38.53,38.62,38.5,38.61,31258.0,33.1581,33.2355,33.1323,33.2269,31258.0
2020-08-25 12:50:00,38.62,38.62,38.54,38.55,44341.0,33.2355,33.2355,33.1667,33.1753,44341.0
2020-08-25 13:00:00,38.55,38.61,38.52,38.6,50169.0,33.1753,33.2269,33.1495,33.2183,50169.0
2020-08-25 13:10:00,38.6,38.64,38.55,38.62,25354.0,33.2183,33.2528,33.1753,33.2355,25354.0
2020-08-25 13:20:00,38.63,38.72,38.62,38.7,22366.0,33.2442,33.3216,33.2355,33.3044,22366.0
2020-08-25 13:30:00,38.7,38.78,38.68,38.73,25612.0,33.3044,33.3732,33.2872,33.3302,25612.0
2020-08-25 13:40:00,38.73,38.74,38.69,38.7,21481.0,33.3302,33.3388,33.2958,33.3044,21481.0
2020-08-25 13:50:00,38.71,38.75,38.69,38.72,53227.0,33.313,33.3474,33.2958,33.3216,53227.0
2020-08-25 14:00:00,38.72,38.76,38.69,38.75,46331.0,33.3216,33.356,33.2958,33.3474,46331.0
2020-08-25 14:10:00,38.74,38.79,38.63,38.72,64472.0,33.3388,33.3818,33.2442,33.3216,64472.0
2020-08-25 14:20:00,38.73,38.8,38.72,38.76,38669.0,33.3302,33.3905,33.3216,33.356,38669.0
2020-08-25 14:30:00,38.77,38.77,38.7,38.73,43076.0,33.3646,33.3646,33.3044,33.3302,43076.0
2020-08-25 14:40:00,38.73,38.77,38.7,38.74,43702.0,33.3302,33.3646,33.3044,33.3388,43702.0
2020-08-25 14:50:00,38.74,38.76,38.69,38.7,40375.0,33.3388,33.356,33.2958,33.3044,40375.0
2020-08-25 15:00:00,38.7,38.72,38.64,38.69,42396.0,33.3044,33.3216,33.2528,33.2958,42396.0
2020-08-25 15:10:00,38.7,38.73,38.67,38.71,44629.0,33.3044,33.3302,33.2786,33.313,44629.0
2020-08-25 15:20:00,38.71,38.76,38.7,38.72,50049.0,33.313,33.356,33.3044,33.3216,50049.0
2020-08-25 15:30:00,38.71,38.76,38.71,38.73,71141.0,33.313,33.356,33.313,33.3302,71141.0
2020-08-25 15:40:00,38.73,38.73,38.69,38.72,102443.0,33.3302,33.3302,33.2958,33.3216,102443.0
2020-08-25 15:50:00,38.72,38.79,38.64,38.66,483873.0,33.3216,33.3818,33.2528,33.27,483873.0
2020-08-26 09:30:00,38.56,38.62,38.27,38.37,138198.0,33.1839,33.2355,32.9343,33.0204,138198.0
2020-08-26 09:40:00,38.35,38.37,38.19,38.27,68118.0,33.0032,33.0204,32.8655,32.9343,68118.0
2020-08-26 09:50:00,38.27,38.49,38.26,38.45,55366.0,32.9343,33.1237,32.9257,33.0892,55366.0
2020-08-26 10:00:00,38.45,38.55,38.36,38.55,84024.0,33.0892,33.1753,33.0118,33.1753,84024.0
2020-08-26 10:10:00,38.55,38.59,38.4,38.44,34272.0,33.1753,33.2097,33.0462,33.0806,34272.0
2020-08-26 10:20:00,38.43,38.43,38.24,38.32,42721.0,33.072,33.072,32.9085,32.9774,42721.0
2020-08-26 10:30:00,38.32,38.37,38.27,38.32,38635.0,32.9774,33.0204,32.9343,32.9774,38635.0
2020-08-26 10:40:00,38.32,38.39,38.3,38.37,44914.0,32.9774,33.0376,32.9602,33.0204,44914.0
2020-08-26 10:50:00,38.37,38.44,38.34,38.35,42220.0,33.0204,33.0806,32.9946,33.0032,42220.0
2020-08-26 11:00:00,38.37,38.38,38.28,38.35,38161.0,33.0204,33.029,32.9429,33.0032,38161.0
2020-08-26 11:10:00,38.36,38.43,38.33,38.35,28614.0,33.0118,33.072,32.986,33.0032,28614.0
2020-08-26 11:20:00,38.35,38.38,38.32,38.37,25666.0,33.0032,33.029,32.9774,33.0204,25666.0
2020-08-26 11:30:00,38.37,38.38,38.27,38.3,59714.0,33.0204,33.029,32.9343,32.9602,59714.0
2020-08-26 11:40:00,38.3,38.4,38.29,38.39,22025.0,32.9602,33.0462,32.9516,33.0376,22025.0
2020-08-26 11:50:00,38.38,38.39,38.33,38.34,24048.0,33.029,33.0376,32.986,32.9946,24048.0
2020-08-26 12:00:00,38.35,38.43,38.34,38.41,58589.0,33.0032,33.072,32.9946,33.0548,58589.0
2020-08-26 12:10:00,38.42,38.45,38.4,38.44,38142.0,33.0634,33.0892,33.0462,33.0806,38142.0
2020-08-26 12:20:00,38.44,38.55,38.44,38.48,70949.0,33.0806,33.1753,33.0806,33.1151,70949.0
2020-08-26 12:30:00,38.48,38.49,38.43,38.46,64060.0,33.1151,33.1237,33.072,33.0979,64060.0
2020-08-26 12:40:00,38.46,38.56,38.46,38.54,31309.0,33.0979,33.1839,33.0979,33.1667,31309.0
2020-08-26 12:50:00,38.54,38.54,38.47,38.52,15951.0,33.1667,33.1667,33.1065,33.1495,15951.0
2020-08-26 13:00:00,38.52,38.52,38.45,38.47,30255.0,33.1495,33.1495,33.0892,33.1065,30255.0
2020-08-26 13:10:00,38.46,38.47,38.43,38.45,37808.0,33.0979,33.1065,33.072,33.0892,37808.0
2020-08-26 13:20:00,38.45,38.49,38.43,38.45,35280.0,33.0892,33.1237,33.072,33.0892,35280.0
2020-08-26 13:30:00,38.45,38.48,38.42,38.48,29339.0,33.0892,33.1151,33.0634,33.1151,29339.0
2020-08-26 13:40:00,38.49,38.49,38.43,38.46,36628.0,33.1237,33.1237,33.072,33.0979,36628.0
2020-08-26 13:50:00,38.46,38.47,38.43,38.45,20774.0,33.0979,33.1065,33.072,33.0892,20774.0
2020-08-26 14:00:00,38.45,38.5,38.44,38.49,29155.0,33.0892,33.1323,33.0806,33.1237,29155.0
2020-08-26 14:10:00,38.5,38.53,38.48,38.53,22034.0,33.1323,33.1581,33.1151,33.1581,22034.0
2020-08-26 14:20:00,38.53,38.65,38.53,38.6,67924.0,33.1581,33.2614,33.1581,33.2183,67924.0
2020-08-26 14:30:00,38.59,38.64,38.51,38.51,69968.0,33.2097,33.2528,33.1409,33.1409,69968.0
2020-08-26 14:40:00,38.51,38.53,38.46,38.47,48023.0,33.1409,33.1581,33.0979,33.1065,48023.0
2020-08-26 14:50:00,38.47,38.51,38.45,38.45,79540.0,33.1065,33.1409,33.0892,33.0892,79540.0
2020-08-26 15:00:00,38.45,38.52,38.42,38.48,52531.0,33.0892,33.1495,33.0634,33.1151,52531.0
2020-08-26 15:10:00,38.49,38.51,38.45,38.49,45395.0,33.1237,33.1409,33.0892,33.1237,45395.0
2020-08-26 15:20:00,38.49,38.56,38.47,38.55,50428.0,33.1237,33.1839,33.1065,33.1753,50428.0
2020-08-26 15:30:00,38.55,38.55,38.44,38.46,75991.0,33.1753,33.1753,33.0806,33.0979,75991.0
2020-08-26 15:40:00,38.46,38.48,38.39,38.39,101668.0,33.0979,33.1151,33.0376,33.0376,101668.0
2020-08-26 15:50:00,38.4,38.42,38.31,38.34,314762.0,33.0462,33.0634,32.9688,32.9946,314762.0
2020-08-27 09:30:00,38.46,38.81,38.36,38.74,146459.0,33.0979,33.3991,33.0118,33.3388,146459.0
2020-08-27 09:40:00,38.74,39.11,38.71,39.03,111486.0,33.3388,33.6572,33.313,33.5884,111486.0
2020-08-27 09:50:00,39.03,39.23,38.96,39.22,83537.0,33.5884,33.7605,33.5281,33.7519,83537.0
2020-08-27 10:00:00,39.23,39.37,39.09,39.1,119681.0,33.7605,33.881,33.64,33.6486,119681.0
2020-08-27 10:10:00,39.12,39.17,38.98,39.11,98953.0,33.6658,33.7089,33.5454,33.6572,98953.0
2020-08-27 10:20:00,39.12,39.19,39.06,39.06,68878.0,33.6658,33.7261,33.6142,33.6142,68878.0
2020-08-27 10:30:00,39.06,39.21,39.02,39.04,55533.0,33.6142,33.7433,33.5798,33.597,55533.0
2020-08-27 10:40:00,39.04,39.07,38.94,39.04,47154.0,33.597,33.6228,33.5109,33.597,47154.0
2020-08-27 10:50:00,39.05,39.21,39.03,39.21,71781.0,33.6056,33.7433,33.5884,33.7433,71781.0
2020-08-27 11:00:00,39.2,39.21,39.0,39.0,54597.0,33.7347,33.7433,33.5626,33.5626,54597.0
2020-08-27 11:10:00,39.0,39.09,38.96,39.07,52463.0,33.5626,33.64,33.5281,33.6228,52463.0
2020-08-27 11:20:00,39.06,39.06,38.96,39.04,69692.0,33.6142,33.6142,33.5281,33.597,69692.0
2020-08-27 11:30:00,39.04,39.09,38.97,39.01,45403.0,33.597,33.64,33.5367,33.5712,45403.0
2020-08-27 11:40:00,39.01,39.1,38.99,39.06,41378.0,33.5712,33.6486,33.554,33.6142,41378.0
2020-08-27 11:50:00,39.05,39.11,39.02,39.11,45622.0,33.6056,33.6572,33.5798,33.6572,45622.0
2020-08-27 12:00:00,39.11,39.13,39.05,39.08,27750.0,33.6572,33.6744,33.6056,33.6314,27750.0
2020-08-27 12:10:00,39.08,39.09,39.0,39.0,37300.0,33.6314,33.64,33.5626,33.5626,37300.0
2020-08-27 12:20:00,39.0,39.02,38.95,38.96,42226.0,33.5626,33.5798,33.5195,33.5281,42226.0
2020-08-27 12:30:00,38.96,39.03,38.91,38.95,40410.0,33.5281,33.5884,33.4851,33.5195,40410.0
2020-08-27 12:40:00,38.94,39.02,38.91,38.97,48447.0,33.5109,33.5798,33.4851,33.5367,48447.0
2020-08-27 12:50:00,38.98,39.01,38.93,38.97,64919.0,33.5454,33.5712,33.5023,33.5367,64919.0
2020-08-27 13:00:00,38.96,39.01,38.88,38.98,70374.0,33.5281,33.5712,33.4593,33.5454,70374.0
2020-08-27 13:10:00,38.98,39.18,38.98,39.18,65703.0,33.5454,33.7175,33.5454,33.7175,65703.0
2020-08-27 13:20:00,39.18,39.21,39.11,39.14,30649.0,33.7175,33.7433,33.6572,33.683,30649.0
2020-08-27 13:30:00,39.14,39.15,39.09,39.11,34813.0,33.683,33.6917,33.64,33.6572,34813.0
2020-08-27 13:40:00,39.11,39.12,39.06,39.1,19268.0,33.6572,33.6658,33.6142,33.6486,19268.0
2020-08-27 13:50:00,39.09,39.13,39.02,39.11,43282.0,33.64,33.6744,33.5798,33.6572,43282.0
2020-08-27 14:00:00,39.1,39.25,39.08,39.17,64148.0,33.6486,33.7777,33.6314,33.7089,64148.0
2020-08-27 14:10:00,39.18,39.22,39.14,39.15,39399.0,33.7175,33.7519,33.683,33.6917,39399.0
2020-08-27 14:20:00,39.16,39.22,39.13,39.2,45811.0,33.7003,33.7519,33.6744,33.7347,45811.0
2020-08-27 14:30:00,39.21,39.24,39.18,39.2,53823.0,33.7433,33.7691,33.7175,33.7347,53823.0
2020-08-27 14:40:00,39.2,39.23,39.18,39.23,33950.0,33.7347,33.7605,33.7175,33.7605,33950.0
2020-08-27 14:50:00,39.23,39.27,39.2,39.21,54757.0,33.7605,33.7949,33.7347,33.7433,54757.0
2020-08-27 15:00:00,39.2,39.3,39.19,39.29,41419.0,33.7347,33.8207,33.7261,33.8121,41419.0
2020-08-27 15:10:00,39.3,39.34,39.26,39.33,65711.0,33.8207,33.8552,33.7863,33.8466,65711.0
2020-08-27 15:20:00,39.33,39.34,39.25,39.28,61524.0,33.8466,33.8552,33.7777,33.8035,61524.0
2020-08-27 15:30:00,39.28,39.3,39.21,39.24,88433.0,33.8035,33.8207,33.7433,33.7691,88433.0
2020-08-27 15:40:00,39.23,39.25,39.16,39.17,101877.0,33.7605,33.7777,33.7003,33.7089,101877.0
2020-08-27 15:50:00,39.16,39.19,39.06,39.07,338184.0,33.7003,33.7261,33.6142,33.6228,338184.0
2020-08-28 09:30:00,39.52,39.55,39.02,39.07,144733.0,34.0101,34.0359,33.5798,33.6228,144733.0
2020-08-28 09:40:00,39.05,39.32,39.0,39.29,84013.0,33.6056,33.838,33.5626,33.8121,84013.0
2020-08-28 09:50:00,39.3,39.4,39.2,39.23,50611.0,33.8207,33.9068,33.7347,33.7605,50611.0
2020-08-28 10:00:00,39.24,39.3,39.01,39.08,61936.0,33.7691,33.8207,33.5712,33.6314,61936.0
2020-08-28 10:10:00,39.07,39.13,38.94,39.11,39182.0,33.6228,33.6744,33.5109,33.6572,39182.0
2020-08-28 10:20:00,39.1,39.12,38.97,38.97,26988.0,33.6486,33.6658,33.5367,33.5367,26988.0
2020-08-28 10:30:00,38.97,39.08,38.89,38.97,39707.0,33.5367,33.6314,33.4679,33.5367,39707.0
2020-08-28 10:40:00,38.96,39.08,38.96,39.06,41219.0,33.5281,33.6314,33.5281,33.6142,41219.0
2020-08-28 10:50:00,39.06,39.06,38.88,38.94,54601.0,33.6142,33.6142,33.4593,33.5109,54601.0
2020-08-28 11:00:00,38.93,39.04,38.88,38.97,47028.0,33.5023,33.597,33.4593,33.5367,47028.0
2020-08-28 11:10:00,38.97,39.03,38.95,38.98,26946.0,33.5367,33.5884,33.5195,33.5454,26946.0
2020-08-28 11:20:00,39.0,39.04,38.98,39.0,27410.0,33.5626,33.597,33.5454,33.5626,27410.0
2020-08-28 11:30:00,39.0,39.14,38.96,39.13,38126.0,33.5626,33.683,33.5281,33.6744,38126.0
2020-08-28 11:40:00,39.14,39.17,39.07,39.07,27710.0,33.683,33.7089,33.6228,33.6228,27710.0
2020-08-28 11:50:00,39.06,39.17,39.06,39.17,23872.0,33.6142,33.7089,33.6142,33.7089,23872.0
2020-08-28 12:00:00,39.16,39.21,39.13,39.21,28966.0,33.7003,33.7433,33.6744,33.7433,28966.0
2020-08-28 12:10:00,39.21,39.24,39.17,39.23,18531.0,33.7433,33.7691,33.7089,33.7605,18531.0
2020-08-28 12:20:00,39.23,39.25,39.19,39.22,19494.0,33.7605,33.7777,33.7261,33.7519,19494.0
2020-08-28 12:30:00,39.22,39.23,39.18,39.21,24239.0,33.7519,33.7605,33.7175,33.7433,24239.0
2020-08-28 12:40:00,39.21,39.38,39.21,39.37,65095.0,33.7433,33.8896,33.7433,33.881,65095.0
2020-08-28 12:50:00,39.37,39.37,39.33,39.37,42275.0,33.881,33.881,33.8466,33.881,42275.0
2020-08-28 13:00:00,39.37,39.43,39.35,39.39,56683.0,33.881,33.9326,33.8638,33.8982,56683.0
2020-08-28 13:10:00,39.39,39.41,39.36,39.38,38197.0,33.8982,33.9154,33.8724,33.8896,38197.0
2020-08-28 13:20:00,39.38,39.41,39.32,39.33,42158.0,33.8896,33.9154,33.838,33.8466,42158.0
2020-08-28 13:30:00,39.32,39.36,39.3,39.3,31022.0,33.838,33.8724,33.8207,33.8207,31022.0
2020-08-28 13:40:00,39.3,39.31,39.2,39.21,58103.0,33.8207,33.8293,33.7347,33.7433,58103.0
2020-08-28 13:50:00,39.22,39.27,39.2,39.22,31688.0,33.7519,33.7949,33.7347,33.7519,31688.0
2020-08-28 14:00:00,39.21,39.28,39.19,39.27,28229.0,33.7433,33.8035,33.7261,33.7949,28229.0
2020-08-28 14:10:00,39.26,39.33,39.25,39.33,24565.0,33.7863,33.8466,33.7777,33.8466,24565.0
2020-08-28 14:20:00,39.33,39.35,39.3,39.34,27227.0,33.8466,33.8638,33.8207,33.8552,27227.0
2020-08-28 14:30:00,39.34,39.34,39.27,39.28,29501.0,33.8552,33.8552,33.7949,33.8035,29501.0
2020-08-28 14:40:00,39.28,39.29,39.24,39.27,51382.0,33.8035,33.8121,33.7691,33.7949,51382.0
2020-08-28 14:50:00,39.28,39.34,39.26,39.33,32754.0,33.8035,33.8552,33.7863,33.8466,32754.0
2020-08-28 15:00:00,39.33,39.36,39.29,39.34,59378.0,33.8466,33.8724,33.8121,33.8552,59378.0
2020-08-28 15:10:00,39.34,39.42,39.32,39.37,45377.0,33.8552,33.924,33.838,33.881,45377.0
2020-08-28 15:20:00,39.37,39.43,39.36,39.39,54474.0,33.881,33.9326,33.8724,33.8982,54474.0
2020-08-28 15:30:00,39.4,39.44,39.39,39.42,69434.0,33.9068,33.9412,33.8982,33.924,69434.0
2020-08-28 15:40:00,39.41,39.42,39.35,39.4,91527.0,33.9154,33.924,33.8638,33.9068,91527.0
2020-08-28 15:50:00,39.39,39.46,39.36,39.43,292702.0,33.8982,33.9584,33.8724,33.9326,292702.0
2020-08-31 09:30:00,39.24,39.34,38.89,39.1,221425.0,33.7691,33.8552,33.4679,33.6486,221425.0
2020-08-31 09:40:00,39.09,39.09,38.8,38.81,87358.0,33.64,33.64,33.3905,33.3991,87358.0
2020-08-31 09:50:00,38.81,38.81,38.56,38.63,92482.0,33.3991,33.3991,33.1839,33.2442,92482.0
2020-08-31 10:00:00,38.64,38.75,38.52,38.73,69468.0,33.2528,33.3474,33.1495,33.3302,69468.0
2020-08-31 10:10:00,38.73,38.8,38.67,38.67,55754.0,33.3302,33.3905,33.2786,33.2786,55754.0
2020-08-31 10:20:00,38.66,38.7,38.54,38.57,100937.0,33.27,33.3044,33.1667,33.1925,100937.0
2020-08-31 10:30:00,38.57,38.78,38.56,38.75,72495.0,33.1925,33.3732,33.1839,33.3474,72495.0
2020-08-31 10:40:00,38.74,38.75,38.67,38.69,33268.0,33.3388,33.3474,33.2786,33.2958,33268.0
2020-08-31 10:50:00,38.68,38.76,38.67,38.76,40826.0,33.2872,33.356,33.2786,33.356,40826.0
2020-08-31 11:00:00,38.75,38.84,38.73,38.75,52958.0,33.3474,33.4249,33.3302,33.3474,52958.0
2020-08-31 11:10:00,38.76,38.77,38.63,38.63,41563.0,33.356,33.3646,33.2442,33.2442,41563.0
2020-08-31 11:20:00,38.62,38.64,38.53,38.53,43878.0,33.2355,33.2528,33.1581,33.1581,43878.0
2020-08-31 11:30:00,38.52,38.6,38.51,38.54,39636.0,33.1495,33.2183,33.1409,33.1667,39636.0
2020-08-31 11:40:00,38.55,38.63,38.54,38.63,44095.0,33.1753,33.2442,33.1667,33.2442,44095.0
2020-08-31 11:50:00,38.62,38.64,38.58,38.6,21795.0,33.2355,33.2528,33.2011,33.2183,21795.0
2020-08-31 12:00:00,38.59,38.66,38.55,38.63,80496.0,33.2097,33.27,33.1753,33.2442,80496.0
2020-08-31 12:10:00,38.63,38.7,38.62,38.67,48029.0,33.2442,33.3044,33.2355,33.2786,48029.0
2020-08-31 12:20:00,38.67,38.69,38.53,38.57,38073.0,33.2786,33.2958,33.1581,33.1925,38073.0
2020-08-31 12:30:00,38.57,38.57,38.47,38.54,70610.0,33.1925,33.1925,33.1065,33.1667,70610.0
2020-08-31 12:40:00,38.53,38.62,38.53,38.58,95253.0,33.1581,33.2355,33.1581,33.2011,95253.0
2020-08-31 12:50:00,38.58,38.66,38.57,38.66,45700.0,33.2011,33.27,33.1925,33.27,45700.0
2020-08-31 13:00:00,38.66,38.69,38.63,38.69,54662.0,33.27,33.2958,33.2442,33.2958,54662.0
2020-08-31 13:10:00,38.69,38.71,38.66,38.66,43533.0,33.2958,33.313,33.27,33.27,43533.0
2020-08-31 13:20:00,38.65,38.66,38.58,38.6,26308.0,33.2614,33.27,33.2011,33.2183,26308.0
2020-08-31 13:30:00,38.61,38.62,38.56,38.57,29435.0,33.2269,33.2355,33.1839,33.1925,29435.0
2020-08-31 13:40:00,38.56,38.57,38.49,38.53,66406.0,33.1839,33.1925,33.1237,33.1581,66406.0
2020-08-31 13:50:00,38.53,38.55,38.51,38.54,39670.0,33.1581,33.1753,33.1409,33.1667,39670.0
2020-08-31 14:00:00,38.54,38.56,38.51,38.56,43739.0,33.1667,33.1839,33.1409,33.1839,43739.0
2020-08-31 14:10:00,38.55,38.56,38.51,38.52,49312.0,33.1753,33.1839,33.1409,33.1495,49312.0
2020-08-31 14:20:00,38.52,38.55,38.49,38.5,46005.0,33.1495,33.1753,33.1237,33.1323,46005.0
2020-08-31 14:30:00,38.5,38.51,38.45,38.48,37603.0,33.1323,33.1409,33.0892,33.1151,37603.0
2020-08-31 14:40:00,38.48,38.57,38.47,38.53,46174.0,33.1151,33.1925,33.1065,33.1581,46174.0
2020-08-31 14:50:00,38.54,38.62,38.53,38.58,45629.0,33.1667,33.2355,33.1581,33.2011,45629.0
2020-08-31 15:00:00,38.58,38.61,38.56,38.6,39161.0,33.2011,33.2269,33.1839,33.2183,39161.0
2020-08-31 15:10:00,38.59,38.61,38.5,38.5,80554.0,33.2097,33.2269,33.1323,33.1323,80554.0
2020-08-31 15:20:00,38.5,38.53,38.47,38.52,86021.0,33.1323,33.1581,33.1065,33.1495,86021.0
2020-08-31 15:30:00,38.52,38.53,38.47,38.51,67583.0,33.1495,33.1581,33.1065,33.1409,67583.0
2020-08-31 15:40:00,38.51,38.67,38.47,38.66,103455.0,33.1409,33.2786,33.1065,33.27,103455.0
2020-08-31 15:50:00,38.65,38.65,38.42,38.42,523790.0,33.2614,33.2614,33.0634,33.0634,523790.0
2020-09-01 09:30:00,38.32,38.41,37.97,38.41,185990.0,32.9774,33.0548,32.6762,33.0548,185990.0
2020-09-01 09:40:00,38.4,38.57,38.35,38.47,86837.0,33.0462,33.1925,33.0032,33.1065,86837.0
2020-09-01 09:50:00,38.47,38.67,38.37,38.62,93779.0,33.1065,33.2786,33.0204,33.2355,93779.0
2020-09-01 10:00:00,38.63,38.8,38.63,38.7,112336.0,33.2442,33.3905,33.2442,33.3044,112336.0
2020-09-01 10:10:00,38.72,38.85,38.7,38.77,57669.0,33.3216,33.4335,33.3044,33.3646,57669.0
2020-09-01 10:20:00,38.77,38.91,38.74,38.89,68778.0,33.3646,33.4851,33.3388,33.4679,68778.0
2020-09-01 10:30:00,38.89,38.99,38.86,38.98,57502.0,33.4679,33.554,33.4421,33.5454,57502.0
2020-09-01 10:40:00,38.98,39.05,38.83,38.88,102540.0,33.5454,33.6056,33.4163,33.4593,102540.0
2020-09-01 10:50:00,38.88,38.91,38.8,38.84,41652.0,33.4593,33.4851,33.3905,33.4249,41652.0
2020-09-01 11:00:00,38.85,38.89,38.78,38.88,68940.0,33.4335,33.4679,33.3732,33.4593,68940.0
2020-09-01 11:10:00,38.87,38.89,38.7,38.86,80802.0,33.4507,33.4679,33.3044,33.4421,80802.0
2020-09-01 11:20:00,38.87,38.87,38.65,38.66,57702.0,33.4507,33.4507,33.2614,33.27,57702.0
2020-09-01 11:30:00,38.65,38.85,38.64,38.73,76996.0,33.2614,33.4335,33.2528,33.3302,76996.0
2020-09-01 11:40:00,38.73,38.82,38.72,38.79,31250.0,33.3302,33.4077,33.3216,33.3818,31250.0
2020-09-01 11:50:00,38.79,38.84,38.69,38.71,28959.0,33.3818,33.4249,33.2958,33.313,28959.0
2020-09-01 12:00:00,38.71,38.73,38.64,38.65,36408.0,33.313,33.3302,33.2528,33.2614,36408.0
2020-09-01 12:10:00,38.64,38.65,38.55,38.57,44794.0,33.2528,33.2614,33.1753,33.1925,44794.0
2020-09-01 12:20:00,38.58,38.67,38.56,38.6,152777.0,33.2011,33.2786,33.1839,33.2183,152777.0
2020-09-01 12:30:00,38.6,38.61,38.54,38.57,36124.0,33.2183,33.2269,33.1667,33.1925,36124.0
2020-09-01 12:40:00,38.57,38.59,38.52,38.54,64226.0,33.1925,33.2097,33.1495,33.1667,64226.0
2020-09-01 12:50:00,38.54,38.62,38.51,38.62,37163.0,33.1667,33.2355,33.1409,33.2355,37163.0
2020-09-01 13:00:00,38.61,38.62,38.5,38.51,30558.0,33.2269,33.2355,33.1323,33.1409,30558.0
2020-09-01 13:10:00,38.51,38.55,38.47,38.47,30463.0,33.1409,33.1753,33.1065,33.1065,30463.0
2020-09-01 13:20:00,38.47,38.47,38.4,38.4,40990.0,33.1065,33.1065,33.0462,33.0462,40990.0
2020-09-01 13:30:00,38.41,38.41,38.36,38.38,27048.0,33.0548,33.0548,33.0118,33.029,27048.0
2020-09-01 13:40:00,38.38,38.44,38.35,38.42,30911.0,33.029,33.0806,33.0032,33.0634,30911.0
2020-09-01 13:50:00,38.42,38.42,38.33,38.39,67928.0,33.0634,33.0634,32.986,33.0376,67928.0
2020-09-01 14:00:00,38.39,38.45,38.38,38.41,57208.0,33.0376,33.0892,33.029,33.0548,57208.0
2020-09-01 14:10:00,38.42,38.42,38.38,38.39,24648.0,33.0634,33.0634,33.029,33.0376,24648.0
2020-09-01 14:20:00,38.4,38.45,38.39,38.44,31514.0,33.0462,33.0892,33.0376,33.0806,31514.0
2020-09-01 14:30:00,38.44,38.48,38.43,38.46,49875.0,33.0806,33.1151,33.072,33.0979,49875.0
2020-09-01 14:40:00,38.45,38.46,38.42,38.44,28267.0,33.0892,33.0979,33.0634,33.0806,28267.0
2020-09-01 14:50:00,38.43,38.45,38.39,38.44,50851.0,33.072,33.0892,33.0376,33.0806,50851.0
2020-09-01 15:00:00,38.44,38.45,38.37,38.39,41331.0,33.0806,33.0892,33.0204,33.0376,41331.0
2020-09-01 15:10:00,38.39,38.39,38.3,38.38,77090.0,33.0376,33.0376,32.9602,33.029,77090.0
2020-09-01 15:20:00,38.38,38.45,38.38,38.42,71330.0,33.029,33.0892,33.029,33.0634,71330.0
2020-09-01 15:30:00,38.43,38.46,38.41,38.44,69715.0,33.072,33.0979,33.0548,33.0806,69715.0
2020-09-01 15:40:00,38.44,38.49,38.4,38.41,87879.0,33.0806,33.1237,33.0462,33.0548,87879.0
2020-09-01 15:50:00,38.41,38.53,38.39,38.51,269665.0,33.0548,33.1581,33.0376,33.1409,269665.0
2020-09-02 09:30:00,38.31,38.51,38.16,38.2,178094.0,32.9688,33.1409,32.8397,32.8741,178094.0
2020-09-02 09:40:00,38.19,38.22,38.06,38.08,83828.0,32.8655,32.8913,32.7536,32.7708,83828.0
2020-09-02 09:50:00,38.08,38.72,37.97,38.71,142995.0,32.7708,33.3216,32.6762,33.313,142995.0
2020-09-02 10:00:00,38.72,38.73,38.38,38.44,100901.0,33.3216,33.3302,33.029,33.0806,100901.0
2020-09-02 10:10:00,38.45,38.63,38.43,38.57,69066.0,33.0892,33.2442,33.072,33.1925,69066.0
2020-09-02 10:20:00,38.56,38.62,38.52,38.58,50448.0,33.1839,33.2355,33.1495,33.2011,50448.0
2020-09-02 10:30:00,38.58,38.77,38.57,38.73,55081.0,33.2011,33.3646,33.1925,33.3302,55081.0
2020-09-02 10:40:00,38.75,38.81,38.55,38.55,42341.0,33.3474,33.3991,33.1753,33.1753,42341.0
2020-09-02 10:50:00,38.56,38.73,38.52,38.69,42370.0,33.1839,33.3302,33.1495,33.2958,42370.0
2020-09-02 11:00:00,38.69,38.81,38.68,38.8,44891.0,33.2958,33.3991,33.2872,33.3905,44891.0
2020-09-02 11:10:00,38.8,38.88,38.76,38.76,43595.0,33.3905,33.4593,33.356,33.356,43595.0
2020-09-02 11:20:00,38.76,38.78,38.62,38.66,31622.0,33.356,33.3732,33.2355,33.27,31622.0
2020-09-02 11:30:00,38.66,38.81,38.65,38.78,40257.0,33.27,33.3991,33.2614,33.3732,40257.0
2020-09-02 11:40:00,38.76,38.82,38.75,38.81,40280.0,33.356,33.4077,33.3474,33.3991,40280.0
2020-09-02 11:50:00,38.81,38.88,38.8,38.81,34762.0,33.3991,33.4593,33.3905,33.3991,34762.0
2020-09-02 12:00:00,38.8,38.83,38.69,38.69,35318.0,33.3905,33.4163,33.2958,33.2958,35318.0
2020-09-02 12:10:00,38.69,38.76,38.68,38.74,28529.0,33.2958,33.356,33.2872,33.3388,28529.0
2020-09-02 12:20:00,38.73,38.81,38.72,38.79,30372.0,33.3302,33.3991,33.3216,33.3818,30372.0
2020-09-02 12:30:00,38.79,38.8,38.73,38.76,31330.0,33.3818,33.3905,33.3302,33.356,31330.0
2020-09-02 12:40:00,38.76,38.78,38.72,38.73,25548.0,33.356,33.3732,33.3216,33.3302,25548.0
2020-09-02 12:50:00,38.73,38.76,38.64,38.65,25785.0,33.3302,33.356,33.2528,33.2614,25785.0
2020-09-02 13:00:00,38.65,38.66,38.6,38.64,34394.0,33.2614,33.27,33.2183,33.2528,34394.0
2020-09-02 13:10:00,38.64,38.66,38.61,38.64,30032.0,33.2528,33.27,33.2269,33.2528,30032.0
2020-09-02 13:20:00,38.64,38.7,38.62,38.68,30895.0,33.2528,33.3044,33.2355,33.2872,30895.0
2020-09-02 13:30:00,38.68,38.7,38.65,38.69,31406.0,33.2872,33.3044,33.2614,33.2958,31406.0
2020-09-02 13:40:00,38.7,38.7,38.66,38.69,23298.0,33.3044,33.3044,33.27,33.2958,23298.0
2020-09-02 13:50:00,38.67,38.76,38.67,38.74,55290.0,33.2786,33.356,33.2786,33.3388,55290.0
2020-09-02 14:00:00,38.73,38.75,38.64,38.67,34748.0,33.3302,33.3474,33.2528,33.2786,34748.0
2020-09-02 14:10:00,38.66,38.67,38.6,38.66,40525.0,33.27,33.2786,33.2183,33.27,40525.0
2020-09-02 14:20:00,38.66,38.71,38.65,38.69,37675.0,33.27,33.313,33.2614,33.2958,37675.0
2020-09-02 14:30:00,38.68,38.7,38.63,38.64,33168.0,33.2872,33.3044,33.2442,33.2528,33168.0
2020-09-02 14:40:00,38.65,38.67,38.58,38.66,58362.0,33.2614,33.2786,33.2011,33.27,58362.0
2020-09-02 14:50:00,38.66,38.74,38.66,38.71,98333.0,33.27,33.3388,33.27,33.313,98333.0
2020-09-02 15:00:00,38.71,38.71,38.59,38.63,125205.0,33.313,33.313,33.2097,33.2442,125205.0
2020-09-02 15:10:00,38.62,38.73,38.48,38.71,372251.0,33.2355,33.3302,33.1151,33.313,372251.0
2020-09-02 15:20:00,38.71,38.77,38.68,38.73,76459.0,33.313,33.3646,33.2872,33.3302,76459.0
2020-09-02 15:30:00,38.73,38.85,38.73,38.83,130119.0,33.3302,33.4335,33.3302,33.4163,130119.0
2020-09-02 15:40:00,38.83,38.9,38.8,38.87,124377.0,33.4163,33.4765,33.3905,33.4507,124377.0
2020-09-02 15:50:00,38.87,38.93,38.81,38.82,328571.0,33.4507,33.5023,33.3991,33.4077,328571.0
2020-09-03 09:30:00,39.2,39.71,39.18,39.64,224186.0,33.7347,34.1736,33.7175,34.1133,224186.0
2020-09-03 09:40:00,39.63,40.03,39.63,40.01,198103.0,34.1047,34.449,34.1047,34.4318,198103.0
2020-09-03 09:50:00,40.01,40.05,39.66,39.76,121728.0,34.4318,34.4662,34.1305,34.2166,121728.0
2020-09-03 10:00:00,39.75,39.75,39.21,39.33,85594.0,34.208,34.208,33.7433,33.8466,85594.0
2020-09-03 10:10:00,39.32,39.49,39.28,39.47,148185.0,33.838,33.9842,33.8035,33.967,148185.0
2020-09-03 10:20:00,39.47,39.48,39.12,39.16,245869.0,33.967,33.9756,33.6658,33.7003,245869.0
2020-09-03 10:30:00,39.2,39.39,39.11,39.23,103513.0,33.7347,33.8982,33.6572,33.7605,103513.0
2020-09-03 10:40:00,39.23,39.41,39.18,39.21,91888.0,33.7605,33.9154,33.7175,33.7433,91888.0
2020-09-03 10:50:00,39.22,39.25,39.1,39.14,88023.0,33.7519,33.7777,33.6486,33.683,88023.0
2020-09-03 11:00:00,39.15,39.16,38.77,38.84,106596.0,33.6917,33.7003,33.3646,33.4249,106596.0
2020-09-03 11:10:00,38.85,38.91,38.34,38.35,101078.0,33.4335,33.4851,32.9946,33.0032,101078.0
2020-09-03 11:20:00,38.36,38.56,38.31,38.39,156641.0,33.0118,33.1839,32.9688,33.0376,156641.0
2020-09-03 11:30:00,38.38,38.64,38.27,38.62,89163.0,33.029,33.2528,32.9343,33.2355,89163.0
2020-09-03 11:40:00,38.64,38.79,38.58,38.59,76377.0,33.2528,33.3818,33.2011,33.2097,76377.0
2020-09-03 11:50:00,38.59,38.64,38.51,38.57,99440.0,33.2097,33.2528,33.1409,33.1925,99440.0
2020-09-03 12:00:00,38.58,38.73,38.5,38.73,72660.0,33.2011,33.3302,33.1323,33.3302,72660.0
2020-09-03 12:10:00,38.73,38.82,38.71,38.79,47545.0,33.3302,33.4077,33.313,33.3818,47545.0
2020-09-03 12:20:00,38.78,38.78,38.67,38.68,35903.0,33.3732,33.3732,33.2786,33.2872,35903.0
2020-09-03 12:30:00,38.68,38.72,38.53,38.64,54660.0,33.2872,33.3216,33.1581,33.2528,54660.0
2020-09-03 12:40:00,38.62,38.64,38.41,38.43,49566.0,33.2355,33.2528,33.0548,33.072,49566.0
2020-09-03 12:50:00,38.43,38.49,38.35,38.38,39890.0,33.072,33.1237,33.0032,33.029,39890.0
2020-09-03 13:00:00,38.38,38.43,38.27,38.41,82033.0,33.029,33.072,32.9343,33.0548,82033.0
2020-09-03 13:10:00,38.4,38.54,38.35,38.38,52157.0,33.0462,33.1667,33.0032,33.029,52157.0
2020-09-03 13:20:00,38.38,38.52,38.31,38.45,77469.0,33.029,33.1495,32.9688,33.0892,77469.0
2020-09-03 13:30:00,38.47,38.47,38.27,38.34,100141.0,33.1065,33.1065,32.9343,32.9946,100141.0
2020-09-03 13:40:00,38.34,38.4,38.29,38.33,42653.0,32.9946,33.0462,32.9516,32.986,42653.0
2020-09-03 13:50:00,38.32,38.48,38.32,38.4,51152.0,32.9774,33.1151,32.9774,33.0462,51152.0
2020-09-03 14:00:00,38.39,38.44,38.35,38.41,58910.0,33.0376,33.0806,33.0032,33.0548,58910.0
2020-09-03 14:10:00,38.41,38.51,38.35,38.37,41220.0,33.0548,33.1409,33.0032,33.0204,41220.0
2020-09-03 14:20:00,38.38,38.5,38.38,38.44,83170.0,33.029,33.1323,33.029,33.0806,83170.0
2020-09-03 14:30:00,38.43,38.6,38.4,38.54,64608.0,33.072,33.2183,33.0462,33.1667,64608.0
2020-09-03 14:40:00,38.54,38.56,38.31,38.33,46307.0,33.1667,33.1839,32.9688,32.986,46307.0
2020-09-03 14:50:00,38.33,38.37,38.13,38.14,113187.0,32.986,33.0204,32.8139,32.8225,113187.0
2020-09-03 15:00:00,38.13,38.27,38.13,38.24,89788.0,32.8139,32.9343,32.8139,32.9085,89788.0
2020-09-03 15:10:00,38.23,38.31,38.18,38.19,63364.0,32.8999,32.9688,32.8569,32.8655,63364.0
2020-09-03 15:20:00,38.19,38.21,38.11,38.13,71738.0,32.8655,32.8827,32.7967,32.8139,71738.0
2020-09-03 15:30:00,38.12,38.21,38.0,38.14,87844.0,32.8053,32.8827,32.702,32.8225,87844.0
2020-09-03 15:40:00,38.12,38.2,38.01,38.01,148897.0,32.8053,32.8741,32.7106,32.7106,148897.0
2020-09-03 15:50:00,38.01,38.29,37.95,38.2,525408.0,32.7106,32.9516,32.659,32.8741,525408.0
2020-09-04 09:30:00,38.9,39.02,38.62,38.79,177971.0,33.4765,33.5798,33.2355,33.3818,177971.0
2020-09-04 09:40:00,38.75,39.31,38.75,39.22,120299.0,33.3474,33.8293,33.3474,33.7519,120299.0
2020-09-04 09:50:00,39.23,39.37,38.91,39.02,156304.0,33.7605,33.881,33.4851,33.5798,156304.0
2020-09-04 10:00:00,39.01,39.34,39.01,39.32,64596.0,33.5712,33.8552,33.5712,33.838,64596.0
2020-09-04 10:10:00,39.29,39.3,38.86,38.96,83939.0,33.8121,33.8207,33.4421,33.5281,83939.0
2020-09-04 10:20:00,38.92,39.09,38.8,38.87,108634.0,33.4937,33.64,33.3905,33.4507,108634.0
2020-09-04 10:30:00,38.88,39.01,38.62,38.76,176153.0,33.4593,33.5712,33.2355,33.356,176153.0
2020-09-04 10:40:00,38.74,38.83,38.59,38.79,159299.0,33.3388,33.4163,33.2097,33.3818,159299.0
2020-09-04 10:50:00,38.77,38.88,38.62,38.73,104864.0,33.3646,33.4593,33.2355,33.3302,104864.0
2020-09-04 11:00:00,38.73,38.83,38.56,38.59,65764.0,33.3302,33.4163,33.1839,33.2097,65764.0
2020-09-04 11:10:00,38.6,38.62,38.43,38.51,108075.0,33.2183,33.2355,33.072,33.1409,108075.0
2020-09-04 11:20:00,38.5,38.52,38.3,38.41,90059.0,33.1323,33.1495,32.9602,33.0548,90059.0
2020-09-04 11:30:00,38.4,38.54,38.36,38.4,61257.0,33.0462,33.1667,33.0118,33.0462,61257.0
2020-09-04 11:40:00,38.38,38.42,38.25,38.32,93498.0,33.029,33.0634,32.9171,32.9774,93498.0
2020-09-04 11:50:00,38.33,38.52,38.27,38.46,75323.0,32.986,33.1495,32.9343,33.0979,75323.0
2020-09-04 12:00:00,38.45,38.59,38.44,38.56,112912.0,33.0892,33.2097,33.0806,33.1839,112912.0
2020-09-04 12:10:00,38.58,38.72,38.57,38.72,113862.0,33.2011,33.3216,33.1925,33.3216,113862.0
2020-09-04 12:20:00,38.72,38.97,38.7,38.96,216965.0,33.3216,33.5367,33.3044,33.5281,216965.0
2020-09-04 12:30:00,38.96,39.08,38.89,39.05,83548.0,33.5281,33.6314,33.4679,33.6056,83548.0
2020-09-04 12:40:00,39.05,39.35,39.04,39.29,79251.0,33.6056,33.8638,33.597,33.8121,79251.0
2020-09-04 12:50:00,39.29,39.33,39.2,39.29,59889.0,33.8121,33.8466,33.7347,33.8121,59889.0
2020-09-04 13:00:00,39.29,39.31,39.21,39.26,45388.0,33.8121,33.8293,33.7433,33.7863,45388.0
2020-09-04 13:10:00,39.26,39.31,39.2,39.21,58673.0,33.7863,33.8293,33.7347,33.7433,58673.0
2020-09-04 13:20:00,39.2,39.32,39.2,39.27,55197.0,33.7347,33.838,33.7347,33.7949,55197.0
2020-09-04 13:30:00,39.27,39.27,39.07,39.12,84788.0,33.7949,33.7949,33.6228,33.6658,84788.0
2020-09-04 13:40:00,39.13,39.17,39.04,39.15,74492.0,33.6744,33.7089,33.597,33.6917,74492.0
2020-09-04 13:50:00,39.14,39.28,39.1,39.22,76995.0,33.683,33.8035,33.6486,33.7519,76995.0
2020-09-04 14:00:00,39.21,39.27,39.15,39.23,65819.0,33.7433,33.7949,33.6917,33.7605,65819.0
2020-09-04 14:10:00,39.22,39.24,39.17,39.23,37647.0,33.7519,33.7691,33.7089,33.7605,37647.0
2020-09-04 14:20:00,39.23,39.27,39.17,39.24,50660.0,33.7605,33.7949,33.7089,33.7691,50660.0
2020-09-04 14:30:00,39.24,39.31,39.17,39.31,78310.0,33.7691,33.8293,33.7089,33.8293,78310.0
2020-09-04 14:40:00,39.3,39.45,39.3,39.4,80843.0,33.8207,33.9498,33.8207,33.9068,80843.0
2020-09-04 14:50:00,39.4,39.42,39.29,39.38,77602.0,33.9068,33.924,33.8121,33.8896,77602.0
2020-09-04 15:00:00,39.38,39.4,39.31,39.33,71806.0,33.8896,33.9068,33.8293,33.8466,71806.0
2020-09-04 15:10:00,39.32,39.43,39.25,39.42,70368.0,33.838,33.9326,33.7777,33.924,70368.0
2020-09-04 15:20:00,39.42,39.48,39.36,39.39,86186.0,33.924,33.9756,33.8724,33.8982,86186.0
2020-09-04 15:30:00,39.38,39.4,39.1,39.16,114142.0,33.8896,33.9068,33.6486,33.7003,114142.0
2020-09-04 15:40:00,39.15,39.33,39.09,39.11,203358.0,33.6917,33.8466,33.64,33.6572,203358.0
2020-09-04 15:50:00,39.11,39.22,39.06,39.15,399196.0,33.6572,33.7519,33.6142,33.6917,399196.0
2020-09-08 09:30:00,38.91,39.0,38.41,38.5,272043.0,33.4851,33.5626,33.0548,33.1323,272043.0
2020-09-08 09:40:00,38.52,38.61,38.05,38.06,240699.0,33.1495,33.2269,32.745,32.7536,240699.0
2020-09-08 09:50:00,38.05,38.35,38.01,38.26,102033.0,32.745,33.0032,32.7106,32.9257,102033.0
2020-09-08 10:00:00,38.28,38.28,37.94,38.07,108782.0,32.9429,32.9429,32.6504,32.7622,108782.0
2020-09-08 10:10:00,38.07,38.15,37.92,37.92,98573.0,32.7622,32.8311,32.6331,32.6331,98573.0
2020-09-08 10:20:00,37.93,38.05,37.82,38.02,91628.0,32.6417,32.745,32.5471,32.7192,91628.0
2020-09-08 10:30:00,38.01,38.24,37.98,38.22,118740.0,32.7106,32.9085,32.6848,32.8913,118740.0
2020-09-08 10:40:00,38.21,38.21,37.85,37.85,72640.0,32.8827,32.8827,32.5729,32.5729,72640.0
2020-09-08 10:50:00,37.83,37.91,37.76,37.76,94763.0,32.5557,32.6245,32.4954,32.4954,94763.0
2020-09-08 11:00:00,37.77,38.02,37.72,37.93,89568.0,32.5041,32.7192,32.461,32.6417,89568.0
2020-09-08 11:10:00,37.93,37.97,37.81,37.95,62969.0,32.6417,32.6762,32.5385,32.659,62969.0
2020-09-08 11:20:00,37.97,38.03,37.96,37.98,60568.0,32.6762,32.7278,32.6676,32.6848,60568.0
2020-09-08 11:30:00,37.97,38.04,37.93,37.97,63134.0,32.6762,32.7364,32.6417,32.6762,63134.0
2020-09-08 11:40:00,37.96,37.98,37.87,37.88,53757.0,32.6676,32.6848,32.5901,32.5987,53757.0
2020-09-08 11:50:00,37.88,37.9,37.75,37.84,74924.0,32.5987,32.6159,32.4868,32.5643,74924.0
2020-09-08 12:00:00,37.84,37.97,37.84,37.95,60066.0,32.5643,32.6762,32.5643,32.659,60066.0
2020-09-08 12:10:00,37.95,38.14,37.94,38.14,61825.0,32.659,32.8225,32.6504,32.8225,61825.0
2020-09-08 12:20:00,38.15,38.25,38.12,38.17,53989.0,32.8311,32.9171,32.8053,32.8483,53989.0
2020-09-08 12:30:00,38.17,38.21,38.12,38.13,40275.0,32.8483,32.8827,32.8053,32.8139,40275.0
2020-09-08 12:40:00,38.13,38.25,38.11,38.25,41496.0,32.8139,32.9171,32.7967,32.9171,41496.0
2020-09-08 12:50:00,38.25,38.29,38.24,38.26,62837.0,32.9171,32.9516,32.9085,32.9257,62837.0
2020-09-08 13:00:00,38.27,38.32,38.22,38.27,49646.0,32.9343,32.9774,32.8913,32.9343,49646.0
2020-09-08 13:10:00,38.27,38.37,38.27,38.35,35429.0,32.9343,33.0204,32.9343,33.0032,35429.0
2020-09-08 13:20:00,38.35,38.36,38.29,38.36,27942.0,33.0032,33.0118,32.9516,33.0118,27942.0
2020-09-08 13:30:00,38.34,38.36,38.27,38.31,54798.0,32.9946,33.0118,32.9343,32.9688,54798.0
2020-09-08 13:40:00,38.31,38.35,38.25,38.28,34379.0,32.9688,33.0032,32.9171,32.9429,34379.0
2020-09-08 13:50:00,38.28,38.32,38.27,38.31,62113.0,32.9429,32.9774,32.9343,32.9688,62113.0
2020-09-08 14:00:00,38.31,38.33,38.26,38.32,32918.0,32.9688,32.986,32.9257,32.9774,32918.0
2020-09-08 14:10:00,38.32,38.33,38.17,38.22,42074.0,32.9774,32.986,32.8483,32.8913,42074.0
2020-09-08 14:20:00,38.22,38.22,38.1,38.13,57966.0,32.8913,32.8913,32.788,32.8139,57966.0
2020-09-08 14:30:00,38.12,38.14,38.0,38.01,77594.0,32.8053,32.8225,32.702,32.7106,77594.0
2020-09-08 14:40:00,38.02,38.04,37.93,37.97,71852.0,32.7192,32.7364,32.6417,32.6762,71852.0
2020-09-08 14:50:00,37.97,38.0,37.82,37.98,162996.0,32.6762,32.702,32.5471,32.6848,162996.0
2020-09-08 15:00:00,37.98,37.99,37.79,37.87,93008.0,32.6848,32.6934,32.5213,32.5901,93008.0
2020-09-08 15:10:00,37.86,37.96,37.85,37.95,134056.0,32.5815,32.6676,32.5729,32.659,134056.0
2020-09-08 15:20:00,37.95,38.06,37.93,38.05,82094.0,32.659,32.7536,32.6417,32.745,82094.0
2020-09-08 15:30:00,38.05,38.15,38.01,38.09,161975.0,32.745,32.8311,32.7106,32.7794,161975.0
2020-09-08 15:40:00,38.1,38.16,38.02,38.06,173406.0,32.788,32.8397,32.7192,32.7536,173406.0
2020-09-08 15:50:00,38.05,38.06,37.83,37.89,703125.0,32.745,32.7536,32.5557,32.6073,703125.0
2020-09-09 09:30:00,38.24,38.45,38.0,38.06,172108.0,32.9085,33.0892,32.702,32.7536,172108.0
2020-09-09 09:40:00,38.03,38.2,37.97,38.11,141031.0,32.7278,32.8741,32.6762,32.7967,141031.0
2020-09-09 09:50:00,38.11,38.36,38.11,38.34,80465.0,32.7967,33.0118,32.7967,32.9946,80465.0
2020-09-09 10:00:00,38.34,38.44,38.22,38.24,85305.0,32.9946,33.0806,32.8913,32.9085,85305.0
2020-09-09 10:10:00,38.25,38.53,38.25,38.5,121126.0,32.9171,33.1581,32.9171,33.1323,121126.0
2020-09-09 10:20:00,38.5,38.5,38.15,38.15,68640.0,33.1323,33.1323,32.8311,32.8311,68640.0
2020-09-09 10:30:00,38.16,38.22,38.01,38.02,90163.0,32.8397,32.8913,32.7106,32.7192,90163.0
2020-09-09 10:40:00,38.03,38.11,38.0,38.02,69604.0,32.7278,32.7967,32.702,32.7192,69604.0
2020-09-09 10:50:00,38.02,38.03,37.92,38.03,73472.0,32.7192,32.7278,32.6331,32.7278,73472.0
2020-09-09 11:00:00,38.04,38.2,38.04,38.16,49193.0,32.7364,32.8741,32.7364,32.8397,49193.0
2020-09-09 11:10:00,38.17,38.18,38.11,38.16,62817.0,32.8483,32.8569,32.7967,32.8397,62817.0
2020-09-09 11:20:00,38.16,38.33,38.15,38.3,86316.0,32.8397,32.986,32.8311,32.9602,86316.0
2020-09-09 11:30:00,38.3,38.32,38.18,38.23,51543.0,32.9602,32.9774,32.8569,32.8999,51543.0
2020-09-09 11:40:00,38.23,38.37,38.23,38.31,46633.0,32.8999,33.0204,32.8999,32.9688,46633.0
2020-09-09 11:50:00,38.32,38.35,38.27,38.27,32199.0,32.9774,33.0032,32.9343,32.9343,32199.0
2020-09-09 12:00:00,38.28,38.33,38.25,38.29,37553.0,32.9429,32.986,32.9171,32.9516,37553.0
2020-09-09 12:10:00,38.3,38.33,38.25,38.25,38530.0,32.9602,32.986,32.9171,32.9171,38530.0
2020-09-09 12:20:00,38.24,38.25,38.16,38.16,44150.0,32.9085,32.9171,32.8397,32.8397,44150.0
2020-09-09 12:30:00,38.17,38.31,38.16,38.3,37046.0,32.8483,32.9688,32.8397,32.9602,37046.0
2020-09-09 12:40:00,38.3,38.34,38.25,38.27,41026.0,32.9602,32.9946,32.9171,32.9343,41026.0
2020-09-09 12:50:00,38.26,38.27,38.1,38.11,54990.0,32.9257,32.9343,32.788,32.7967,54990.0
2020-09-09 13:00:00,38.11,38.25,38.1,38.25,62482.0,32.7967,32.9171,32.788,32.9171,62482.0
2020-09-09 13:10:00,38.25,38.43,38.24,38.43,39984.0,32.9171,33.072,32.9085,33.072,39984.0
2020-09-09 13:20:00,38.43,38.47,38.4,38.42,40550.0,33.072,33.1065,33.0462,33.0634,40550.0
2020-09-09 13:30:00,38.42,38.58,38.42,38.57,48243.0,33.0634,33.2011,33.0634,33.1925,48243.0
2020-09-09 13:40:00,38.58,38.61,38.51,38.55,58703.0,33.2011,33.2269,33.1409,33.1753,58703.0
2020-09-09 13:50:00,38.56,38.58,38.52,38.57,46713.0,33.1839,33.2011,33.1495,33.1925,46713.0
2020-09-09 14:00:00,38.57,38.64,38.48,38.63,57200.0,33.1925,33.2528,33.1151,33.2442,57200.0
2020-09-09 14:10:00,38.63,38.63,38.54,38.55,56356.0,33.2442,33.2442,33.1667,33.1753,56356.0
2020-09-09 14:20:00,38.54,38.57,38.47,38.5,41269.0,33.1667,33.1925,33.1065,33.1323,41269.0
2020-09-09 14:30:00,38.5,38.57,38.5,38.51,37388.0,33.1323,33.1925,33.1323,33.1409,37388.0
2020-09-09 14:40:00,38.52,38.54,38.49,38.52,32071.0,33.1495,33.1667,33.1237,33.1495,32071.0
2020-09-09 14:50:00,38.53,38.54,38.47,38.51,31317.0,33.1581,33.1667,33.1065,33.1409,31317.0
2020-09-09 15:00:00,38.51,38.55,38.49,38.53,41009.0,33.1409,33.1753,33.1237,33.1581,41009.0
2020-09-09 15:10:00,38.52,38.58,38.5,38.54,48666.0,33.1495,33.2011,33.1323,33.1667,48666.0
2020-09-09 15:20:00,38.54,38.59,38.5,38.55,53832.0,33.1667,33.2097,33.1323,33.1753,53832.0
2020-09-09 15:30:00,38.55,38.55,38.4,38.45,73050.0,33.1753,33.1753,33.0462,33.0892,73050.0
2020-09-09 15:40:00,38.44,38.45,38.36,38.39,115511.0,33.0806,33.0892,33.0118,33.0376,115511.0
2020-09-09 15:50:00,38.4,38.43,38.24,38.28,406489.0,33.0462,33.072,32.9085,32.9429,406489.0
2020-09-10 09:30:00,38.42,38.79,38.42,38.76,232355.0,33.0634,33.3818,33.0634,33.356,232355.0
2020-09-10 09:40:00,38.81,39.03,38.79,39.01,157782.0,33.3991,33.5884,33.3818,33.5712,157782.0
2020-09-10 09:50:00,39.02,39.07,38.83,38.86,91356.0,33.5798,33.6228,33.4163,33.4421,91356.0
2020-09-10 10:00:00,38.86,38.87,38.61,38.61,56510.0,33.4421,33.4507,33.2269,33.2269,56510.0
2020-09-10 10:10:00,38.62,38.79,38.56,38.77,45767.0,33.2355,33.3818,33.1839,33.3646,45767.0
2020-09-10 10:20:00,38.77,38.77,38.54,38.59,62818.0,33.3646,33.3646,33.1667,33.2097,62818.0
2020-09-10 10:30:00,38.59,38.65,38.47,38.52,44623.0,33.2097,33.2614,33.1065,33.1495,44623.0
2020-09-10 10:40:00,38.51,38.58,38.38,38.47,74951.0,33.1409,33.2011,33.029,33.1065,74951.0
2020-09-10 10:50:00,38.47,38.51,38.21,38.24,88878.0,33.1065,33.1409,32.8827,32.9085,88878.0
2020-09-10 11:00:00,38.23,38.36,38.2,38.24,73496.0,32.8999,33.0118,32.8741,32.9085,73496.0
2020-09-10 11:10:00,38.23,38.37,38.16,38.28,71753.0,32.8999,33.0204,32.8397,32.9429,71753.0
2020-09-10 11:20:00,38.29,38.34,38.27,38.33,37564.0,32.9516,32.9946,32.9343,32.986,37564.0
2020-09-10 11:30:00,38.33,38.34,38.22,38.22,33688.0,32.986,32.9946,32.8913,32.8913,33688.0
2020-09-10 11:40:00,38.23,38.24,38.06,38.16,30651.0,32.8999,32.9085,32.7536,32.8397,30651.0
2020-09-10 11:50:00,38.16,38.18,38.04,38.05,39156.0,32.8397,32.8569,32.7364,32.745,39156.0
2020-09-10 12:00:00,38.04,38.15,38.02,38.07,42245.0,32.7364,32.8311,32.7192,32.7622,42245.0
2020-09-10 12:10:00,38.07,38.12,38.01,38.07,38120.0,32.7622,32.8053,32.7106,32.7622,38120.0
2020-09-10 12:20:00,38.07,38.07,37.96,38.05,40121.0,32.7622,32.7622,32.6676,32.745,40121.0
2020-09-10 12:30:00,38.04,38.08,37.89,37.91,84074.0,32.7364,32.7708,32.6073,32.6245,84074.0
2020-09-10 12:40:00,37.9,37.94,37.78,37.82,50990.0,32.6159,32.6504,32.5127,32.5471,50990.0
2020-09-10 12:50:00,37.81,37.94,37.8,37.92,34554.0,32.5385,32.6504,32.5299,32.6331,34554.0
2020-09-10 13:00:00,37.93,38.02,37.91,38.01,30303.0,32.6417,32.7192,32.6245,32.7106,30303.0
2020-09-10 13:10:00,38.01,38.07,37.96,38.06,29883.0,32.7106,32.7622,32.6676,32.7536,29883.0
2020-09-10 13:20:00,38.06,38.1,37.95,37.98,36618.0,32.7536,32.788,32.659,32.6848,36618.0
2020-09-10 13:30:00,37.98,38.01,37.92,37.94,40471.0,32.6848,32.7106,32.6331,32.6504,40471.0
2020-09-10 13:40:00,37.93,37.95,37.87,37.89,30708.0,32.6417,32.659,32.5901,32.6073,30708.0
2020-09-10 13:50:00,37.9,37.94,37.83,37.92,41066.0,32.6159,32.6504,32.5557,32.6331,41066.0
2020-09-10 14:00:00,37.92,38.1,37.92,38.08,38469.0,32.6331,32.788,32.6331,32.7708,38469.0
2020-09-10 14:10:00,38.09,38.11,37.92,37.97,44674.0,32.7794,32.7967,32.6331,32.6762,44674.0
2020-09-10 14:20:00,37.97,38.0,37.76,37.77,81327.0,32.6762,32.702,32.4954,32.5041,81327.0
2020-09-10 14:30:00,37.77,37.91,37.74,37.9,83507.0,32.5041,32.6245,32.4782,32.6159,83507.0
2020-09-10 14:40:00,37.9,37.92,37.76,37.89,113558.0,32.6159,32.6331,32.4954,32.6073,113558.0
2020-09-10 14:50:00,37.89,37.92,37.77,37.88,64895.0,32.6073,32.6331,32.5041,32.5987,64895.0
2020-09-10 15:00:00,37.89,37.92,37.8,37.8,96214.0,32.6073,32.6331,32.5299,32.5299,96214.0
2020-09-10 15:10:00,37.8,37.86,37.68,37.68,118187.0,32.5299,32.5815,32.4266,32.4266,118187.0
2020-09-10 15:20:00,37.68,37.8,37.62,37.78,164670.0,32.4266,32.5299,32.375,32.5127,164670.0
2020-09-10 15:30:00,37.78,37.84,37.74,37.83,162322.0,32.5127,32.5643,32.4782,32.5557,162322.0
2020-09-10 15:40:00,37.82,37.97,37.74,37.78,155794.0,32.5471,32.6762,32.4782,32.5127,155794.0
2020-09-10 15:50:00,37.77,37.9,37.67,37.69,468514.0,32.5041,32.6159,32.418,32.4352,468514.0
2020-09-11 09:30:00,37.83,37.9,37.66,37.76,107622.0,32.5557,32.6159,32.4094,32.4954,107622.0
2020-09-11 09:40:00,37.76,37.76,37.57,37.68,73691.0,32.4954,32.4954,32.3319,32.4266,73691.0
2020-09-11 09:50:00,37.68,37.8,37.62,37.76,112159.0,32.4266,32.5299,32.375,32.4954,112159.0
2020-09-11 10:00:00,37.75,38.06,37.73,37.95,108991.0,32.4868,32.7536,32.4696,32.659,108991.0
2020-09-11 10:10:00,37.95,38.14,37.83,38.12,145369.0,32.659,32.8225,32.5557,32.8053,145369.0
2020-09-11 10:20:00,38.11,38.22,38.05,38.13,84875.0,32.7967,32.8913,32.745,32.8139,84875.0
2020-09-11 10:30:00,38.14,38.17,38.0,38.14,79312.0,32.8225,32.8483,32.702,32.8225,79312.0
2020-09-11 10:40:00,38.13,38.23,38.05,38.1,45348.0,32.8139,32.8999,32.745,32.788,45348.0
2020-09-11 10:50:00,38.1,38.11,38.03,38.03,58817.0,32.788,32.7967,32.7278,32.7278,58817.0
2020-09-11 11:00:00,38.03,38.17,38.01,38.16,53374.0,32.7278,32.8483,32.7106,32.8397,53374.0
2020-09-11 11:10:00,38.16,38.18,38.06,38.14,33951.0,32.8397,32.8569,32.7536,32.8225,33951.0
2020-09-11 11:20:00,38.14,38.22,38.03,38.18,56066.0,32.8225,32.8913,32.7278,32.8569,56066.0
2020-09-11 11:30:00,38.17,38.26,38.13,38.19,59189.0,32.8483,32.9257,32.8139,32.8655,59189.0
2020-09-11 11:40:00,38.19,38.21,38.09,38.14,55056.0,32.8655,32.8827,32.7794,32.8225,55056.0
2020-09-11 11:50:00,38.13,38.3,38.13,38.27,54841.0,32.8139,32.9602,32.8139,32.9343,54841.0
2020-09-11 12:00:00,38.27,38.42,38.21,38.4,49508.0,32.9343,33.0634,32.8827,33.0462,49508.0
2020-09-11 12:10:00,38.38,38.48,38.38,38.43,44768.0,33.029,33.1151,33.029,33.072,44768.0
2020-09-11 12:20:00,38.43,38.46,38.39,38.43,37433.0,33.072,33.0979,33.0376,33.072,37433.0
2020-09-11 12:30:00,38.43,38.43,38.35,38.37,48251.0,33.072,33.072,33.0032,33.0204,48251.0
2020-09-11 12:40:00,38.36,38.37,38.25,38.36,96694.0,33.0118,33.0204,32.9171,33.0118,96694.0
2020-09-11 12:50:00,38.36,38.4,38.23,38.26,67812.0,33.0118,33.0462,32.8999,32.9257,67812.0
2020-09-11 13:00:00,38.26,38.28,38.13,38.16,50959.0,32.9257,32.9429,32.8139,32.8397,50959.0
2020-09-11 13:10:00,38.16,38.17,38.03,38.09,77890.0,32.8397,32.8483,32.7278,32.7794,77890.0
2020-09-11 13:20:00,38.1,38.11,38.0,38.04,64849.0,32.788,32.7967,32.702,32.7364,64849.0
2020-09-11 13:30:00,38.04,38.07,37.97,38.02,85456.0,32.7364,32.7622,32.6762,32.7192,85456.0
2020-09-11 13:40:00,38.02,38.08,37.98,38.02,34873.0,32.7192,32.7708,32.6848,32.7192,34873.0
2020-09-11 13:50:00,38.02,38.06,37.97,37.98,42246.0,32.7192,32.7536,32.6762,32.6848,42246.0
2020-09-11 14:00:00,37.98,38.05,37.93,38.03,54369.0,32.6848,32.745,32.6417,32.7278,54369.0
2020-09-11 14:10:00,38.03,38.13,38.02,38.08,37767.0,32.7278,32.8139,32.7192,32.7708,37767.0
2020-09-11 14:20:00,38.08,38.11,38.01,38.05,40298.0,32.7708,32.7967,32.7106,32.745,40298.0
2020-09-11 14:30:00,38.05,38.16,38.03,38.15,61412.0,32.745,32.8397,32.7278,32.8311,61412.0
2020-09-11 14:40:00,38.15,38.19,38.1,38.14,46179.0,32.8311,32.8655,32.788,32.8225,46179.0
2020-09-11 14:50:00,38.15,38.28,38.13,38.26,58635.0,32.8311,32.9429,32.8139,32.9257,58635.0
2020-09-11 15:00:00,38.25,38.27,38.11,38.11,50340.0,32.9171,32.9343,32.7967,32.7967,50340.0
2020-09-11 15:10:00,38.11,38.26,38.08,38.26,92644.0,32.7967,32.9257,32.7708,32.9257,92644.0
2020-09-11 15:20:00,38.25,38.33,38.24,38.27,62517.0,32.9171,32.986,32.9085,32.9343,62517.0
2020-09-11 15:30:00,38.28,38.33,38.27,38.28,98019.0,32.9429,32.986,32.9343,32.9429,98019.0
2020-09-11 15:40:00,38.28,38.34,38.21,38.31,247006.0,32.9429,32.9946,32.8827,32.9688,247006.0
2020-09-11 15:50:00,38.32,38.34,38.2,38.22,531751.0,32.9774,32.9946,32.8741,32.8913,531751.0
2020-09-14 09:30:00,38.52,38.56,38.3,38.4,153048.0,33.1495,33.1839,32.9602,33.0462,153048.0
2020-09-14 09:40:00,38.41,38.54,38.37,38.53,54475.0,33.0548,33.1667,33.0204,33.1581,54475.0
2020-09-14 09:50:00,38.54,38.75,38.54,38.72,75599.0,33.1667,33.3474,33.1667,33.3216,75599.0
2020-09-14 10:00:00,38.73,38.82,38.65,38.8,100760.0,33.3302,33.4077,33.2614,33.3905,100760.0
2020-09-14 10:10:00,38.8,38.87,38.71,38.84,93782.0,33.3905,33.4507,33.313,33.4249,93782.0
2020-09-14 10:20:00,38.84,38.9,38.79,38.84,41020.0,33.4249,33.4765,33.3818,33.4249,41020.0
2020-09-14 10:30:00,38.83,38.89,38.78,38.79,32102.0,33.4163,33.4679,33.3732,33.3818,32102.0
2020-09-14 10:40:00,38.79,38.96,38.78,38.96,66833.0,33.3818,33.5281,33.3732,33.5281,66833.0
2020-09-14 10:50:00,38.96,39.0,38.82,38.82,37767.0,33.5281,33.5626,33.4077,33.4077,37767.0
2020-09-14 11:00:00,38.82,38.85,38.7,38.75,92281.0,33.4077,33.4335,33.3044,33.3474,92281.0
2020-09-14 11:10:00,38.76,38.79,38.69,38.73,41833.0,33.356,33.3818,33.2958,33.3302,41833.0
2020-09-14 11:20:00,38.72,38.77,38.68,38.71,74165.0,33.3216,33.3646,33.2872,33.313,74165.0
2020-09-14 11:30:00,38.72,38.78,38.7,38.77,35668.0,33.3216,33.3732,33.3044,33.3646,35668.0
2020-09-14 11:40:00,38.77,38.77,38.66,38.7,27004.0,33.3646,33.3646,33.27,33.3044,27004.0
2020-09-14 11:50:00,38.7,38.72,38.61,38.66,30592.0,33.3044,33.3216,33.2269,33.27,30592.0
2020-09-14 12:00:00,38.66,38.7,38.63,38.7,33604.0,33.27,33.3044,33.2442,33.3044,33604.0
2020-09-14 12:10:00,38.68,38.74,38.66,38.73,24185.0,33.2872,33.3388,33.27,33.3302,24185.0
2020-09-14 12:20:00,38.74,38.84,38.73,38.84,46283.0,33.3388,33.4249,33.3302,33.4249,46283.0
2020-09-14 12:30:00,38.84,38.93,38.82,38.93,35403.0,33.4249,33.5023,33.4077,33.5023,35403.0
2020-09-14 12:40:00,38.93,38.95,38.89,38.9,22584.0,33.5023,33.5195,33.4679,33.4765,22584.0
2020-09-14 12:50:00,38.9,39.02,38.89,39.02,39044.0,33.4765,33.5798,33.4679,33.5798,39044.0
2020-09-14 13:00:00,39.02,39.08,38.98,38.98,31193.0,33.5798,33.6314,33.5454,33.5454,31193.0
2020-09-14 13:10:00,38.98,39.04,38.93,38.98,31795.0,33.5454,33.597,33.5023,33.5454,31795.0
2020-09-14 13:20:00,38.98,39.02,38.94,38.98,30132.0,33.5454,33.5798,33.5109,33.5454,30132.0
2020-09-14 13:30:00,38.98,39.0,38.85,38.85,48021.0,33.5454,33.5626,33.4335,33.4335,48021.0
2020-09-14 13:40:00,38.85,38.86,38.76,38.82,34367.0,33.4335,33.4421,33.356,33.4077,34367.0
2020-09-14 13:50:00,38.82,38.86,38.81,38.82,33035.0,33.4077,33.4421,33.3991,33.4077,33035.0
2020-09-14 14:00:00,38.82,38.87,38.81,38.83,28473.0,33.4077,33.4507,33.3991,33.4163,28473.0
2020-09-14 14:10:00,38.84,38.89,38.83,38.86,29783.0,33.4249,33.4679,33.4163,33.4421,29783.0
2020-09-14 14:20:00,38.87,38.89,38.82,38.84,52541.0,33.4507,33.4679,33.4077,33.4249,52541.0
2020-09-14 14:30:00,38.84,38.85,38.76,38.79,33603.0,33.4249,33.4335,33.356,33.3818,33603.0
2020-09-14 14:40:00,38.79,38.9,38.79,38.87,43168.0,33.3818,33.4765,33.3818,33.4507,43168.0
2020-09-14 14:50:00,38.88,38.9,38.74,38.85,60118.0,33.4593,33.4765,33.3388,33.4335,60118.0
2020-09-14 15:00:00,38.85,38.86,38.76,38.84,46904.0,33.4335,33.4421,33.356,33.4249,46904.0
2020-09-14 15:10:00,38.84,38.84,38.71,38.78,63552.0,33.4249,33.4249,33.313,33.3732,63552.0
2020-09-14 15:20:00,38.77,38.78,38.67,38.77,53381.0,33.3646,33.3732,33.2786,33.3646,53381.0
2020-09-14 15:30:00,38.78,38.79,38.68,38.77,75575.0,33.3732,33.3818,33.2872,33.3646,75575.0
2020-09-14 15:40:00,38.78,38.98,38.77,38.97,89620.0,33.3732,33.5454,33.3646,33.5367,89620.0
2020-09-14 15:50:00,38.98,39.02,38.83,38.84,309488.0,33.5454,33.5798,33.4163,33.4249,309488.0
2020-09-15 09:30:00,38.79,38.88,38.49,38.53,204045.0,33.3818,33.4593,33.1237,33.1581,204045.0
2020-09-15 09:40:00,38.53,38.64,38.17,38.24,79041.0,33.1581,33.2528,32.8483,32.9085,79041.0
2020-09-15 09:50:00,38.22,38.29,38.01,38.04,79272.0,32.8913,32.9516,32.7106,32.7364,79272.0
2020-09-15 10:00:00,38.02,38.22,38.0,38.13,108659.0,32.7192,32.8913,32.702,32.8139,108659.0
2020-09-15 10:10:00,38.12,38.29,38.02,38.29,84882.0,32.8053,32.9516,32.7192,32.9516,84882.0
2020-09-15 10:20:00,38.28,38.32,38.17,38.18,43206.0,32.9429,32.9774,32.8483,32.8569,43206.0
2020-09-15 10:30:00,38.19,38.28,38.15,38.26,48277.0,32.8655,32.9429,32.8311,32.9257,48277.0
2020-09-15 10:40:00,38.26,38.36,38.2,38.29,45511.0,32.9257,33.0118,32.8741,32.9516,45511.0
2020-09-15 10:50:00,38.31,38.32,38.17,38.26,48159.0,32.9688,32.9774,32.8483,32.9257,48159.0
2020-09-15 11:00:00,38.26,38.34,38.18,38.18,39083.0,32.9257,32.9946,32.8569,32.8569,39083.0
2020-09-15 11:10:00,38.18,38.22,38.14,38.19,58966.0,32.8569,32.8913,32.8225,32.8655,58966.0
2020-09-15 11:20:00,38.17,38.18,38.09,38.17,49756.0,32.8483,32.8569,32.7794,32.8483,49756.0
2020-09-15 11:30:00,38.16,38.17,38.1,38.14,63659.0,32.8397,32.8483,32.788,32.8225,63659.0
2020-09-15 11:40:00,38.14,38.14,37.96,37.97,112964.0,32.8225,32.8225,32.6676,32.6762,112964.0
2020-09-15 11:50:00,37.97,37.97,37.86,37.88,162991.0,32.6762,32.6762,32.5815,32.5987,162991.0
2020-09-15 12:00:00,37.87,37.94,37.84,37.9,72509.0,32.5901,32.6504,32.5643,32.6159,72509.0
2020-09-15 12:10:00,37.91,37.94,37.88,37.89,33416.0,32.6245,32.6504,32.5987,32.6073,33416.0
2020-09-15 12:20:00,37.89,37.93,37.82,37.9,54961.0,32.6073,32.6417,32.5471,32.6159,54961.0
2020-09-15 12:30:00,37.9,37.99,37.89,37.98,39627.0,32.6159,32.6934,32.6073,32.6848,39627.0
2020-09-15 12:40:00,37.99,38.04,37.95,38.02,55485.0,32.6934,32.7364,32.659,32.7192,55485.0
2020-09-15 12:50:00,38.02,38.05,37.97,38.05,42228.0,32.7192,32.745,32.6762,32.745,42228.0
2020-09-15 13:00:00,38.05,38.09,38.01,38.08,29713.0,32.745,32.7794,32.7106,32.7708,29713.0
2020-09-15 13:10:00,38.08,38.13,38.06,38.08,33324.0,32.7708,32.8139,32.7536,32.7708,33324.0
2020-09-15 13:20:00,38.07,38.08,37.95,37.98,48389.0,32.7622,32.7708,32.659,32.6848,48389.0
2020-09-15 13:30:00,37.97,37.99,37.94,37.98,31341.0,32.6762,32.6934,32.6504,32.6848,31341.0
2020-09-15 13:40:00,37.98,38.0,37.92,37.93,39682.0,32.6848,32.702,32.6331,32.6417,39682.0
2020-09-15 13:50:00,37.93,37.93,37.86,37.89,51583.0,32.6417,32.6417,32.5815,32.6073,51583.0
2020-09-15 14:00:00,37.9,37.92,37.85,37.87,48186.0,32.6159,32.6331,32.5729,32.5901,48186.0
2020-09-15 14:10:00,37.88,37.9,37.84,37.87,39559.0,32.5987,32.6159,32.5643,32.5901,39559.0
2020-09-15 14:20:00,37.86,37.87,37.82,37.84,37680.0,32.5815,32.5901,32.5471,32.5643,37680.0
2020-09-15 14:30:00,37.84,37.89,37.8,37.83,64129.0,32.5643,32.6073,32.5299,32.5557,64129.0
2020-09-15 14:40:00,37.83,37.89,37.81,37.83,37369.0,32.5557,32.6073,32.5385,32.5557,37369.0
2020-09-15 14:50:00,37.83,37.84,37.78,37.83,74050.0,32.5557,32.5643,32.5127,32.5557,74050.0
2020-09-15 15:00:00,37.83,37.83,37.71,37.76,89219.0,32.5557,32.5557,32.4524,32.4954,89219.0
2020-09-15 15:10:00,37.76,37.84,37.75,37.8,69902.0,32.4954,32.5643,32.4868,32.5299,69902.0
2020-09-15 15:20:00,37.8,37.81,37.7,37.71,85681.0,32.5299,32.5385,32.4438,32.4524,85681.0
2020-09-15 15:30:00,37.71,37.73,37.64,37.68,170994.0,32.4524,32.4696,32.3922,32.4266,170994.0
2020-09-15 15:40:00,37.67,37.71,37.63,37.65,193941.0,32.418,32.4524,32.3836,32.4008,193941.0
2020-09-15 15:50:00,37.64,37.65,37.48,37.51,657330.0,32.3922,32.4008,32.2545,32.2803,657330.0
2020-09-16 09:30:00,37.75,37.87,37.62,37.79,239864.0,32.4868,32.5901,32.375,32.5213,239864.0
2020-09-16 09:40:00,37.79,37.8,37.6,37.7,92064.0,32.5213,32.5299,32.3578,32.4438,92064.0
2020-09-16 09:50:00,37.7,37.89,37.69,37.86,94335.0,32.4438,32.6073,32.4352,32.5815,94335.0
2020-09-16 10:00:00,37.84,38.04,37.84,38.0,203728.0,32.5643,32.7364,32.5643,32.702,203728.0
2020-09-16 10:10:00,38.02,38.19,38.0,38.12,373273.0,32.7192,32.8655,32.702,32.8053,373273.0
2020-09-16 10:20:00,38.12,38.16,37.89,37.9,197526.0,32.8053,32.8397,32.6073,32.6159,197526.0
2020-09-16 10:30:00,37.9,37.98,37.86,37.96,186629.0,32.6159,32.6848,32.5815,32.6676,186629.0
2020-09-16 10:40:00,37.97,38.02,37.9,37.93,178297.0,32.6762,32.7192,32.6159,32.6417,178297.0
2020-09-16 10:50:00,37.92,38.0,37.91,37.98,291879.0,32.6331,32.702,32.6245,32.6848,291879.0
2020-09-16 11:00:00,37.97,38.14,37.96,38.09,274756.0,32.6762,32.8225,32.6676,32.7794,274756.0
2020-09-16 11:10:00,38.09,38.25,38.07,38.24,158612.0,32.7794,32.9171,32.7622,32.9085,158612.0
2020-09-16 11:20:00,38.24,38.24,38.13,38.17,114861.0,32.9085,32.9085,32.8139,32.8483,114861.0
2020-09-16 11:30:00,38.17,38.18,38.02,38.1,107116.0,32.8483,32.8569,32.7192,32.788,107116.0
2020-09-16 11:40:00,38.11,38.14,38.05,38.08,124877.0,32.7967,32.8225,32.745,32.7708,124877.0
2020-09-16 11:50:00,38.09,38.1,38.0,38.01,189121.0,32.7794,32.788,32.702,32.7106,189121.0
2020-09-16 12:00:00,38.01,38.06,37.95,37.95,59651.0,32.7106,32.7536,32.659,32.659,59651.0
2020-09-16 12:10:00,37.95,38.0,37.94,37.95,54312.0,32.659,32.702,32.6504,32.659,54312.0
2020-09-16 12:20:00,37.95,38.07,37.95,38.05,60254.0,32.659,32.7622,32.659,32.745,60254.0
2020-09-16 12:30:00,38.05,38.06,38.02,38.03,64987.0,32.745,32.7536,32.7192,32.7278,64987.0
2020-09-16 12:40:00,38.03,38.12,38.02,38.09,154945.0,32.7278,32.8053,32.7192,32.7794,154945.0
2020-09-16 12:50:00,38.08,38.1,38.05,38.09,101121.0,32.7708,32.788,32.745,32.7794,101121.0
2020-09-16 13:00:00,38.09,38.1,38.02,38.03,63972.0,32.7794,32.788,32.7192,32.7278,63972.0
2020-09-16 13:10:00,38.02,38.12,37.99,38.12,35691.0,32.7192,32.8053,32.6934,32.8053,35691.0
2020-09-16 13:20:00,38.12,38.15,38.08,38.09,179794.0,32.8053,32.8311,32.7708,32.7794,179794.0
2020-09-16 13:30:00,38.09,38.19,38.08,38.15,120114.0,32.7794,32.8655,32.7708,32.8311,120114.0
2020-09-16 13:40:00,38.16,38.22,38.11,38.14,170812.0,32.8397,32.8913,32.7967,32.8225,170812.0
2020-09-16 13:50:00,38.14,38.18,38.07,38.07,119848.0,32.8225,32.8569,32.7622,32.7622,119848.0
2020-09-16 14:00:00,38.05,38.16,38.0,38.09,124250.0,32.745,32.8397,32.702,32.7794,124250.0
2020-09-16 14:10:00,38.1,38.14,38.06,38.11,342925.0,32.788,32.8225,32.7536,32.7967,342925.0
2020-09-16 14:20:00,38.11,38.12,38.07,38.11,159109.0,32.7967,32.8053,32.7622,32.7967,159109.0
2020-09-16 14:30:00,38.11,38.17,38.08,38.15,316119.0,32.7967,32.8483,32.7708,32.8311,316119.0
2020-09-16 14:40:00,38.15,38.23,38.12,38.19,351236.0,32.8311,32.8999,32.8053,32.8655,351236.0
2020-09-16 14:50:00,38.19,38.21,37.94,37.98,178183.0,32.8655,32.8827,32.6504,32.6848,178183.0
2020-09-16 15:00:00,37.98,38.02,37.86,37.86,97019.0,32.6848,32.7192,32.5815,32.5815,97019.0
2020-09-16 15:10:00,37.86,37.87,37.67,37.8,106730.0,32.5815,32.5901,32.418,32.5299,106730.0
2020-09-16 15:20:00,37.79,37.86,37.73,37.78,96371.0,32.5213,32.5815,32.4696,32.5127,96371.0
2020-09-16 15:30:00,37.77,37.81,37.65,37.73,226297.0,32.5041,32.5385,32.4008,32.4696,226297.0
2020-09-16 15:40:00,37.73,37.85,37.66,37.77,292588.0,32.4696,32.5729,32.4094,32.5041,292588.0
2020-09-16 15:50:00,37.77,37.81,37.55,37.65,613762.0,32.5041,32.5385,32.3147,32.4008,613762.0
2020-09-17 09:30:00,37.5,37.55,36.97,37.39,352641.0,32.2717,32.3147,31.8156,32.177,352641.0
2020-09-17 09:40:00,37.41,37.59,37.38,37.53,164373.0,32.1942,32.3492,32.1684,32.2975,164373.0
2020-09-17 09:50:00,37.53,37.7,37.45,37.66,125241.0,32.2975,32.4438,32.2287,32.4094,125241.0
2020-09-17 10:00:00,37.66,37.81,37.59,37.74,132047.0,32.4094,32.5385,32.3492,32.4782,132047.0
2020-09-17 10:10:00,37.73,37.96,37.71,37.96,149888.0,32.4696,32.6676,32.4524,32.6676,149888.0
2020-09-17 10:20:00,37.97,38.24,37.96,38.22,201506.0,32.6762,32.9085,32.6676,32.8913,201506.0
2020-09-17 10:30:00,38.22,38.39,38.13,38.35,168349.0,32.8913,33.0376,32.8139,33.0032,168349.0
2020-09-17 10:40:00,38.35,38.4,38.21,38.35,130563.0,33.0032,33.0462,32.8827,33.0032,130563.0
2020-09-17 10:50:00,38.35,38.47,38.34,38.37,105676.0,33.0032,33.1065,32.9946,33.0204,105676.0
2020-09-17 11:00:00,38.38,38.5,38.35,38.45,103694.0,33.029,33.1323,33.0032,33.0892,103694.0
2020-09-17 11:10:00,38.45,38.5,38.43,38.5,62318.0,33.0892,33.1323,33.072,33.1323,62318.0
2020-09-17 11:20:00,38.5,38.59,38.47,38.48,92826.0,33.1323,33.2097,33.1065,33.1151,92826.0
2020-09-17 11:30:00,38.47,38.5,38.37,38.38,89467.0,33.1065,33.1323,33.0204,33.029,89467.0
2020-09-17 11:40:00,38.38,38.41,38.29,38.4,98410.0,33.029,33.0548,32.9516,33.0462,98410.0
2020-09-17 11:50:00,38.4,38.44,38.31,38.39,58444.0,33.0462,33.0806,32.9688,33.0376,58444.0
2020-09-17 12:00:00,38.38,38.42,38.35,38.4,79555.0,33.029,33.0634,33.0032,33.0462,79555.0
2020-09-17 12:10:00,38.39,38.42,38.15,38.19,76129.0,33.0376,33.0634,32.8311,32.8655,76129.0
2020-09-17 12:20:00,38.19,38.28,38.16,38.21,83407.0,32.8655,32.9429,32.8397,32.8827,83407.0
2020-09-17 12:30:00,38.2,38.35,38.17,38.34,61211.0,32.8741,33.0032,32.8483,32.9946,61211.0
2020-09-17 12:40:00,38.33,38.38,38.24,38.33,50789.0,32.986,33.029,32.9085,32.986,50789.0
2020-09-17 12:50:00,38.32,38.45,38.3,38.44,57813.0,32.9774,33.0892,32.9602,33.0806,57813.0
2020-09-17 13:00:00,38.43,38.46,38.38,38.41,49211.0,33.072,33.0979,33.029,33.0548,49211.0
2020-09-17 13:10:00,38.4,38.47,38.39,38.45,51275.0,33.0462,33.1065,33.0376,33.0892,51275.0
2020-09-17 13:20:00,38.45,38.53,38.44,38.47,49862.0,33.0892,33.1581,33.0806,33.1065,49862.0
2020-09-17 13:30:00,38.47,38.52,38.43,38.52,58581.0,33.1065,33.1495,33.072,33.1495,58581.0
2020-09-17 13:40:00,38.51,38.55,38.47,38.51,73120.0,33.1409,33.1753,33.1065,33.1409,73120.0
2020-09-17 13:50:00,38.52,38.56,38.49,38.55,49821.0,33.1495,33.1839,33.1237,33.1753,49821.0
2020-09-17 14:00:00,38.55,38.69,38.54,38.65,65845.0,33.1753,33.2958,33.1667,33.2614,65845.0
2020-09-17 14:10:00,38.65,38.68,38.59,38.59,81902.0,33.2614,33.2872,33.2097,33.2097,81902.0
2020-09-17 14:20:00,38.59,38.82,38.58,38.75,264450.0,33.2097,33.4077,33.2011,33.3474,264450.0
2020-09-17 14:30:00,38.75,38.77,38.66,38.69,159986.0,33.3474,33.3646,33.27,33.2958,159986.0
2020-09-17 14:40:00,38.69,39.03,38.67,38.96,440635.0,33.2958,33.5884,33.2786,33.5281,440635.0
2020-09-17 14:50:00,38.95,39.2,38.95,39.16,439618.0,33.5195,33.7347,33.5195,33.7003,439618.0
2020-09-17 15:00:00,39.16,39.19,38.94,39.1,342862.0,33.7003,33.7261,33.5109,33.6486,342862.0
2020-09-17 15:10:00,39.11,39.48,39.11,39.3,499146.0,33.6572,33.9756,33.6572,33.8207,499146.0
2020-09-17 15:20:00,39.3,39.33,39.2,39.23,264028.0,33.8207,33.8466,33.7347,33.7605,264028.0
2020-09-17 15:30:00,39.23,39.36,39.22,39.34,319583.0,33.7605,33.8724,33.7519,33.8552,319583.0
2020-09-17 15:40:00,39.34,39.39,39.17,39.33,358212.0,33.8552,33.8982,33.7089,33.8466,358212.0
2020-09-17 15:50:00,39.33,39.39,39.21,39.33,1222452.0,33.8466,33.8982,33.7433,33.8466,1222452.0
2020-09-18 09:30:00,39.21,39.49,39.15,39.41,756323.0,33.7433,33.9842,33.6917,33.9154,756323.0
2020-09-18 09:40:00,39.42,39.44,39.22,39.22,151799.0,33.924,33.9412,33.7519,33.7519,151799.0
2020-09-18 09:50:00,39.23,39.35,39.16,39.33,126646.0,33.7605,33.8638,33.7003,33.8466,126646.0
2020-09-18 10:00:00,39.33,39.47,39.29,39.46,124925.0,33.8466,33.967,33.8121,33.9584,124925.0
2020-09-18 10:10:00,39.46,39.76,39.45,39.76,125188.0,33.9584,34.2166,33.9498,34.2166,125188.0
2020-09-18 10:20:00,39.77,39.96,39.74,39.92,125628.0,34.2252,34.3887,34.1994,34.3543,125628.0
2020-09-18 10:30:00,39.92,39.94,39.82,39.89,99803.0,34.3543,34.3715,34.2682,34.3285,99803.0
2020-09-18 10:40:00,39.9,40.02,39.83,40.0,158947.0,34.3371,34.4404,34.2768,34.4231,158947.0
2020-09-18 10:50:00,40.0,40.0,39.8,39.92,116148.0,34.4231,34.4231,34.251,34.3543,116148.0
2020-09-18 11:00:00,39.91,40.04,39.87,40.02,128626.0,34.3457,34.4576,34.3113,34.4404,128626.0
2020-09-18 11:10:00,40.01,40.03,39.91,39.95,121208.0,34.4318,34.449,34.3457,34.3801,121208.0
2020-09-18 11:20:00,39.96,40.06,39.94,39.95,136444.0,34.3887,34.4748,34.3715,34.3801,136444.0
2020-09-18 11:30:00,39.96,40.04,39.92,40.03,134715.0,34.3887,34.4576,34.3543,34.449,134715.0
2020-09-18 11:40:00,40.04,40.07,39.96,40.05,94326.0,34.4576,34.4834,34.3887,34.4662,94326.0
2020-09-18 11:50:00,40.05,40.1,39.97,39.98,152585.0,34.4662,34.5092,34.3973,34.4059,152585.0
2020-09-18 12:00:00,39.98,40.04,39.98,39.99,119148.0,34.4059,34.4576,34.4059,34.4145,119148.0
2020-09-18 12:10:00,40.0,40.07,39.92,39.94,141298.0,34.4231,34.4834,34.3543,34.3715,141298.0
2020-09-18 12:20:00,39.94,40.0,39.91,39.98,123551.0,34.3715,34.4231,34.3457,34.4059,123551.0
2020-09-18 12:30:00,39.97,40.01,39.88,40.0,136267.0,34.3973,34.4318,34.3199,34.4231,136267.0
2020-09-18 12:40:00,40.0,40.01,39.92,39.97,67738.0,34.4231,34.4318,34.3543,34.3973,67738.0
2020-09-18 12:50:00,39.97,39.97,39.89,39.93,81706.0,34.3973,34.3973,34.3285,34.3629,81706.0
2020-09-18 13:00:00,39.93,40.0,39.89,39.99,80957.0,34.3629,34.4231,34.3285,34.4145,80957.0
2020-09-18 13:10:00,39.98,40.07,39.96,40.0,89477.0,34.4059,34.4834,34.3887,34.4231,89477.0
2020-09-18 13:20:00,40.0,40.01,39.81,39.82,86035.0,34.4231,34.4318,34.2596,34.2682,86035.0
2020-09-18 13:30:00,39.81,39.83,39.71,39.75,161882.0,34.2596,34.2768,34.1736,34.208,161882.0
2020-09-18 13:40:00,39.74,39.82,39.73,39.77,89644.0,34.1994,34.2682,34.1908,34.2252,89644.0
2020-09-18 13:50:00,39.77,39.81,39.72,39.81,68961.0,34.2252,34.2596,34.1822,34.2596,68961.0
2020-09-18 14:00:00,39.82,39.86,39.75,39.85,97872.0,34.2682,34.3027,34.208,34.2941,97872.0
2020-09-18 14:10:00,39.85,39.89,39.8,39.82,93420.0,34.2941,34.3285,34.251,34.2682,93420.0
2020-09-18 14:20:00,39.82,39.91,39.81,39.88,108856.0,34.2682,34.3457,34.2596,34.3199,108856.0
2020-09-18 14:30:00,39.87,39.89,39.79,39.8,165915.0,34.3113,34.3285,34.2424,34.251,165915.0
2020-09-18 14:40:00,39.8,39.85,39.73,39.77,138564.0,34.251,34.2941,34.1908,34.2252,138564.0
2020-09-18 14:50:00,39.77,39.77,39.65,39.71,104654.0,34.2252,34.2252,34.1219,34.1736,104654.0
2020-09-18 15:00:00,39.71,39.75,39.58,39.61,112800.0,34.1736,34.208,34.0617,34.0875,112800.0
2020-09-18 15:10:00,39.61,39.65,39.58,39.6,121801.0,34.0875,34.1219,34.0617,34.0789,121801.0
2020-09-18 15:20:00,39.61,39.7,39.57,39.7,120188.0,34.0875,34.165,34.0531,34.165,120188.0
2020-09-18 15:30:00,39.7,39.81,39.64,39.79,189661.0,34.165,34.2596,34.1133,34.2424,189661.0
2020-09-18 15:40:00,39.79,39.83,39.69,39.73,217796.0,34.2424,34.2768,34.1564,34.1908,217796.0
2020-09-18 15:50:00,39.76,39.79,39.66,39.67,681753.0,34.2166,34.2424,34.1305,34.1392,681753.0
2020-09-21 09:30:00,38.51,38.83,38.37,38.44,258877.0,33.1409,33.4163,33.0204,33.0806,258877.0
2020-09-21 09:40:00,38.43,38.67,38.39,38.49,149418.0,33.072,33.2786,33.0376,33.1237,149418.0
2020-09-21 09:50:00,38.48,38.57,38.32,38.55,146119.0,33.1151,33.1925,32.9774,33.1753,146119.0
2020-09-21 10:00:00,38.54,38.76,38.34,38.71,218187.0,33.1667,33.356,32.9946,33.313,218187.0
2020-09-21 10:10:00,38.69,38.76,38.35,38.35,155444.0,33.2958,33.356,33.0032,33.0032,155444.0
2020-09-21 10:20:00,38.34,38.34,38.08,38.16,132315.0,32.9946,32.9946,32.7708,32.8397,132315.0
2020-09-21 10:30:00,38.15,38.15,37.8,37.83,138879.0,32.8311,32.8311,32.5299,32.5557,138879.0
2020-09-21 10:40:00,37.82,37.86,37.76,37.82,67092.0,32.5471,32.5815,32.4954,32.5471,67092.0
2020-09-21 10:50:00,37.81,37.86,37.69,37.71,144136.0,32.5385,32.5815,32.4352,32.4524,144136.0
2020-09-21 11:00:00,37.7,37.9,37.69,37.83,114555.0,32.4438,32.6159,32.4352,32.5557,114555.0
2020-09-21 11:10:00,37.84,37.86,37.57,37.61,79810.0,32.5643,32.5815,32.3319,32.3664,79810.0
2020-09-21 11:20:00,37.62,37.63,37.51,37.51,83752.0,32.375,32.3836,32.2803,32.2803,83752.0
2020-09-21 11:30:00,37.51,37.56,37.36,37.37,115810.0,32.2803,32.3233,32.1512,32.1598,115810.0
2020-09-21 11:40:00,37.37,37.48,37.3,37.44,99041.0,32.1598,32.2545,32.0996,32.2201,99041.0
2020-09-21 11:50:00,37.44,37.48,37.39,37.4,75954.0,32.2201,32.2545,32.177,32.1856,75954.0
2020-09-21 12:00:00,37.38,37.53,37.37,37.49,74010.0,32.1684,32.2975,32.1598,32.2631,74010.0
2020-09-21 12:10:00,37.49,37.49,37.3,37.39,79649.0,32.2631,32.2631,32.0996,32.177,79649.0
2020-09-21 12:20:00,37.39,37.46,37.35,37.42,56663.0,32.177,32.2373,32.1426,32.2029,56663.0
2020-09-21 12:30:00,37.42,37.42,37.22,37.26,139080.0,32.2029,32.2029,32.0307,32.0652,139080.0
2020-09-21 12:40:00,37.26,37.36,37.2,37.26,83716.0,32.0652,32.1512,32.0135,32.0652,83716.0
2020-09-21 12:50:00,37.26,37.26,37.1,37.16,75765.0,32.0652,32.0652,31.9275,31.9791,75765.0
2020-09-21 13:00:00,37.17,37.18,37.05,37.07,87219.0,31.9877,31.9963,31.8844,31.9016,87219.0
2020-09-21 13:10:00,37.08,37.15,37.03,37.12,100585.0,31.9103,31.9705,31.8672,31.9447,100585.0
2020-09-21 13:20:00,37.12,37.21,37.11,37.2,72922.0,31.9447,32.0221,31.9361,32.0135,72922.0
2020-09-21 13:30:00,37.2,37.26,37.14,37.19,92476.0,32.0135,32.0652,31.9619,32.0049,92476.0
2020-09-21 13:40:00,37.19,37.21,37.11,37.15,85591.0,32.0049,32.0221,31.9361,31.9705,85591.0
2020-09-21 13:50:00,37.15,37.18,37.09,37.15,95089.0,31.9705,31.9963,31.9189,31.9705,95089.0
2020-09-21 14:00:00,37.14,37.16,37.09,37.13,140427.0,31.9619,31.9791,31.9189,31.9533,140427.0
2020-09-21 14:10:00,37.13,37.18,37.08,37.12,79602.0,31.9533,31.9963,31.9103,31.9447,79602.0
2020-09-21 14:20:00,37.13,37.32,37.12,37.25,89181.0,31.9533,32.1168,31.9447,32.0566,89181.0
2020-09-21 14:30:00,37.24,37.25,37.06,37.08,85786.0,32.0479,32.0566,31.893,31.9103,85786.0
2020-09-21 14:40:00,37.09,37.11,37.04,37.11,85783.0,31.9189,31.9361,31.8758,31.9361,85783.0
2020-09-21 14:50:00,37.11,37.22,37.09,37.2,68115.0,31.9361,32.0307,31.9189,32.0135,68115.0
2020-09-21 15:00:00,37.19,37.28,37.18,37.27,85971.0,32.0049,32.0824,31.9963,32.0738,85971.0
2020-09-21 15:10:00,37.28,37.43,37.27,37.41,152077.0,32.0824,32.2115,32.0738,32.1942,152077.0
2020-09-21 15:20:00,37.41,37.49,37.37,37.38,147782.0,32.1942,32.2631,32.1598,32.1684,147782.0
2020-09-21 15:30:00,37.38,37.5,37.37,37.44,213949.0,32.1684,32.2717,32.1598,32.2201,213949.0
2020-09-21 15:40:00,37.44,37.48,37.35,37.39,310952.0,32.2201,32.2545,32.1426,32.177,310952.0
2020-09-21 15:50:00,37.38,37.51,37.35,37.44,826687.0,32.1684,32.2803,32.1426,32.2201,826687.0
2020-09-22 09:30:00,37.27,37.69,37.23,37.68,190682.0,32.0738,32.4352,32.0393,32.4266,190682.0
2020-09-22 09:40:00,37.68,37.79,37.41,37.41,117496.0,32.4266,32.5213,32.1942,32.1942,117496.0
2020-09-22 09:50:00,37.4,37.41,37.17,37.17,88468.0,32.1856,32.1942,31.9877,31.9877,88468.0
2020-09-22 10:00:00,37.17,37.31,37.08,37.27,166646.0,31.9877,32.1082,31.9103,32.0738,166646.0
2020-09-22 10:10:00,37.27,37.37,37.2,37.37,100131.0,32.0738,32.1598,32.0135,32.1598,100131.0
2020-09-22 10:20:00,37.37,37.42,37.23,37.34,106105.0,32.1598,32.2029,32.0393,32.134,106105.0
2020-09-22 10:30:00,37.34,37.36,37.21,37.22,85742.0,32.134,32.1512,32.0221,32.0307,85742.0
2020-09-22 10:40:00,37.21,37.22,37.09,37.14,158602.0,32.0221,32.0307,31.9189,31.9619,158602.0
2020-09-22 10:50:00,37.14,37.18,36.87,36.88,155864.0,31.9619,31.9963,31.7295,31.7381,155864.0
2020-09-22 11:00:00,36.88,37.0,36.87,36.93,81790.0,31.7381,31.8414,31.7295,31.7812,81790.0
2020-09-22 11:10:00,36.94,37.02,36.91,36.98,98147.0,31.7898,31.8586,31.764,31.8242,98147.0
2020-09-22 11:20:00,36.97,36.97,36.86,36.88,89884.0,31.8156,31.8156,31.7209,31.7381,89884.0
2020-09-22 11:30:00,36.89,36.9,36.68,36.71,123835.0,31.7467,31.7554,31.566,31.5918,123835.0
2020-09-22 11:40:00,36.71,36.78,36.63,36.7,102949.0,31.5918,31.6521,31.523,31.5832,102949.0
2020-09-22 11:50:00,36.69,36.76,36.65,36.73,107461.0,31.5746,31.6349,31.5402,31.6091,107461.0
2020-09-22 12:00:00,36.73,36.79,36.72,36.75,97138.0,31.6091,31.6607,31.6004,31.6263,97138.0
2020-09-22 12:10:00,36.75,36.79,36.7,36.72,51270.0,31.6263,31.6607,31.5832,31.6004,51270.0
2020-09-22 12:20:00,36.72,36.72,36.64,36.66,58006.0,31.6004,31.6004,31.5316,31.5488,58006.0
2020-09-22 12:30:00,36.66,36.67,36.57,36.61,68351.0,31.5488,31.5574,31.4714,31.5058,68351.0
2020-09-22 12:40:00,36.61,36.73,36.59,36.63,148193.0,31.5058,31.6091,31.4886,31.523,148193.0
2020-09-22 12:50:00,36.63,36.66,36.5,36.55,79776.0,31.523,31.5488,31.4111,31.4541,79776.0
2020-09-22 13:00:00,36.56,36.6,36.52,36.55,56784.0,31.4628,31.4972,31.4283,31.4541,56784.0
2020-09-22 13:10:00,36.54,36.61,36.53,36.61,55780.0,31.4455,31.5058,31.4369,31.5058,55780.0
2020-09-22 13:20:00,36.61,36.69,36.58,36.67,58493.0,31.5058,31.5746,31.48,31.5574,58493.0
2020-09-22 13:30:00,36.66,36.77,36.65,36.75,42981.0,31.5488,31.6435,31.5402,31.6263,42981.0
2020-09-22 13:40:00,36.75,36.81,36.72,36.8,59568.0,31.6263,31.6779,31.6004,31.6693,59568.0
2020-09-22 13:50:00,36.8,36.83,36.71,36.79,67063.0,31.6693,31.6951,31.5918,31.6607,67063.0
2020-09-22 14:00:00,36.79,36.86,36.79,36.79,37929.0,31.6607,31.7209,31.6607,31.6607,37929.0
2020-09-22 14:10:00,36.79,36.89,36.78,36.88,85672.0,31.6607,31.7467,31.6521,31.7381,85672.0
2020-09-22 14:20:00,36.88,36.9,36.84,36.88,102246.0,31.7381,31.7554,31.7037,31.7381,102246.0
2020-09-22 14:30:00,36.88,36.97,36.88,36.94,75325.0,31.7381,31.8156,31.7381,31.7898,75325.0
2020-09-22 14:40:00,36.93,36.96,36.91,36.92,57047.0,31.7812,31.807,31.764,31.7726,57047.0
2020-09-22 14:50:00,36.92,36.93,36.77,36.8,79194.0,31.7726,31.7812,31.6435,31.6693,79194.0
2020-09-22 15:00:00,36.79,36.85,36.76,36.8,77354.0,31.6607,31.7123,31.6349,31.6693,77354.0
2020-09-22 15:10:00,36.8,36.88,36.75,36.87,56201.0,31.6693,31.7381,31.6263,31.7295,56201.0
2020-09-22 15:20:00,36.87,36.95,36.82,36.94,68695.0,31.7295,31.7984,31.6865,31.7898,68695.0
2020-09-22 15:30:00,36.94,36.97,36.85,36.95,126183.0,31.7898,31.8156,31.7123,31.7984,126183.0
2020-09-22 15:40:00,36.95,37.06,36.93,37.04,163694.0,31.7984,31.893,31.7812,31.8758,163694.0
2020-09-22 15:50:00,37.06,37.07,36.93,36.95,464392.0,31.893,31.9016,31.7812,31.7984,464392.0
2020-09-23 09:30:00,37.12,37.59,37.12,37.41,140602.0,31.9447,32.3492,31.9447,32.1942,140602.0
2020-09-23 09:40:00,37.43,37.59,37.32,37.51,108233.0,32.2115,32.3492,32.1168,32.2803,108233.0
2020-09-23 09:50:00,37.52,37.56,37.4,37.47,62510.0,32.2889,32.3233,32.1856,32.2459,62510.0
2020-09-23 10:00:00,37.48,37.49,37.34,37.37,74278.0,32.2545,32.2631,32.134,32.1598,74278.0
2020-09-23 10:10:00,37.37,37.54,37.3,37.52,87286.0,32.1598,32.3061,32.0996,32.2889,87286.0
2020-09-23 10:20:00,37.51,37.62,37.5,37.56,77640.0,32.2803,32.375,32.2717,32.3233,77640.0
2020-09-23 10:30:00,37.57,37.6,37.41,37.47,116563.0,32.3319,32.3578,32.1942,32.2459,116563.0
2020-09-23 10:40:00,37.47,37.58,37.46,37.57,77216.0,32.2459,32.3405,32.2373,32.3319,77216.0
2020-09-23 10:50:00,37.58,37.59,37.49,37.51,114115.0,32.3405,32.3492,32.2631,32.2803,114115.0
2020-09-23 11:00:00,37.51,37.59,37.42,37.48,41471.0,32.2803,32.3492,32.2029,32.2545,41471.0
2020-09-23 11:10:00,37.5,37.51,37.28,37.33,62847.0,32.2717,32.2803,32.0824,32.1254,62847.0
2020-09-23 11:20:00,37.33,37.34,37.19,37.23,57570.0,32.1254,32.134,32.0049,32.0393,57570.0
2020-09-23 11:30:00,37.22,37.31,37.17,37.28,41985.0,32.0307,32.1082,31.9877,32.0824,41985.0
2020-09-23 11:40:00,37.28,37.38,37.21,37.22,42122.0,32.0824,32.1684,32.0221,32.0307,42122.0
2020-09-23 11:50:00,37.21,37.22,37.15,37.21,35202.0,32.0221,32.0307,31.9705,32.0221,35202.0
2020-09-23 12:00:00,37.2,37.22,37.14,37.17,37835.0,32.0135,32.0307,31.9619,31.9877,37835.0
2020-09-23 12:10:00,37.18,37.2,37.08,37.11,40707.0,31.9963,32.0135,31.9103,31.9361,40707.0
2020-09-23 12:20:00,37.12,37.14,37.05,37.11,38595.0,31.9447,31.9619,31.8844,31.9361,38595.0
2020-09-23 12:30:00,37.1,37.21,37.09,37.2,44269.0,31.9275,32.0221,31.9189,32.0135,44269.0
2020-09-23 12:40:00,37.21,37.24,37.11,37.11,27151.0,32.0221,32.0479,31.9361,31.9361,27151.0
2020-09-23 12:50:00,37.1,37.16,37.08,37.16,38239.0,31.9275,31.9791,31.9103,31.9791,38239.0
2020-09-23 13:00:00,37.15,37.17,37.03,37.04,82408.0,31.9705,31.9877,31.8672,31.8758,82408.0
2020-09-23 13:10:00,37.05,37.09,37.01,37.08,60707.0,31.8844,31.9189,31.85,31.9103,60707.0
2020-09-23 13:20:00,37.08,37.1,36.94,36.95,61581.0,31.9103,31.9275,31.7898,31.7984,61581.0
2020-09-23 13:30:00,36.95,36.98,36.89,36.89,55691.0,31.7984,31.8242,31.7467,31.7467,55691.0
2020-09-23 13:40:00,36.88,36.88,36.76,36.78,265808.0,31.7381,31.7381,31.6349,31.6521,265808.0
2020-09-23 13:50:00,36.77,36.82,36.74,36.8,73231.0,31.6435,31.6865,31.6177,31.6693,73231.0
2020-09-23 14:00:00,36.79,36.81,36.71,36.73,165508.0,31.6607,31.6779,31.5918,31.6091,165508.0
2020-09-23 14:10:00,36.73,36.75,36.53,36.55,66333.0,31.6091,31.6263,31.4369,31.4541,66333.0
2020-09-23 14:20:00,36.55,36.61,36.48,36.57,87459.0,31.4541,31.5058,31.3939,31.4714,87459.0
2020-09-23 14:30:00,36.56,36.59,36.52,36.59,87228.0,31.4628,31.4886,31.4283,31.4886,87228.0
2020-09-23 14:40:00,36.58,36.62,36.52,36.57,69736.0,31.48,31.5144,31.4283,31.4714,69736.0
2020-09-23 14:50:00,36.57,36.61,36.4,36.43,198172.0,31.4714,31.5058,31.3251,31.3509,198172.0
2020-09-23 15:00:00,36.43,36.51,36.3,36.32,101949.0,31.3509,31.4197,31.239,31.2562,101949.0
2020-09-23 15:10:00,36.32,36.39,36.18,36.2,123360.0,31.2562,31.3165,31.1357,31.1529,123360.0
2020-09-23 15:20:00,36.2,36.22,36.1,36.2,204653.0,31.1529,31.1702,31.0669,31.1529,204653.0
2020-09-23 15:30:00,36.18,36.24,36.08,36.12,218155.0,31.1357,31.1874,31.0497,31.0841,218155.0
2020-09-23 15:40:00,36.11,36.16,36.06,36.11,398125.0,31.0755,31.1185,31.0325,31.0755,398125.0
2020-09-23 15:50:00,36.1,36.17,36.0,36.09,801399.0,31.0669,31.1271,30.9808,31.0583,801399.0
2020-09-24 09:30:00,36.26,36.29,35.29,35.32,321208.0,31.2046,31.2304,30.3698,30.3956,321208.0
2020-09-24 09:40:00,35.33,35.74,35.19,35.61,207631.0,30.4042,30.7571,30.2838,30.6452,207631.0
2020-09-24 09:50:00,35.62,35.71,35.43,35.46,185261.0,30.6538,30.7313,30.4903,30.5161,185261.0
2020-09-24 10:00:00,35.46,36.03,35.46,35.97,277040.0,30.5161,31.0066,30.5161,30.955,277040.0
2020-09-24 10:10:00,35.97,35.97,35.66,35.83,410045.0,30.955,30.955,30.6882,30.8345,410045.0
2020-09-24 10:20:00,35.81,35.83,35.62,35.64,142878.0,30.8173,30.8345,30.6538,30.671,142878.0
2020-09-24 10:30:00,35.65,35.72,35.45,35.49,157452.0,30.6796,30.7399,30.5075,30.5419,157452.0
2020-09-24 10:40:00,35.48,35.74,35.48,35.61,84490.0,30.5333,30.7571,30.5333,30.6452,84490.0
2020-09-24 10:50:00,35.61,35.66,35.52,35.59,140696.0,30.6452,30.6882,30.5678,30.628,140696.0
2020-09-24 11:00:00,35.59,35.66,35.53,35.59,68831.0,30.628,30.6882,30.5764,30.628,68831.0
2020-09-24 11:10:00,35.59,35.65,35.48,35.48,128431.0,30.628,30.6796,30.5333,30.5333,128431.0
2020-09-24 11:20:00,35.48,35.64,35.42,35.59,69015.0,30.5333,30.671,30.4817,30.628,69015.0
2020-09-24 11:30:00,35.59,35.74,35.54,35.72,80830.0,30.628,30.7571,30.585,30.7399,80830.0
2020-09-24 11:40:00,35.72,35.76,35.67,35.69,51823.0,30.7399,30.7743,30.6968,30.7141,51823.0
2020-09-24 11:50:00,35.71,36.0,35.71,35.96,66112.0,30.7313,30.9808,30.7313,30.9464,66112.0
2020-09-24 12:00:00,35.98,36.04,35.93,35.98,54320.0,30.9636,31.0153,30.9206,30.9636,54320.0
2020-09-24 12:10:00,35.98,36.06,35.9,36.06,53772.0,30.9636,31.0325,30.8948,31.0325,53772.0
2020-09-24 12:20:00,36.07,36.17,36.06,36.09,41628.0,31.0411,31.1271,31.0325,31.0583,41628.0
2020-09-24 12:30:00,36.08,36.08,35.93,35.96,58345.0,31.0497,31.0497,30.9206,30.9464,58345.0
2020-09-24 12:40:00,35.96,36.03,35.94,36.03,45589.0,30.9464,31.0066,30.9292,31.0066,45589.0
2020-09-24 12:50:00,36.02,36.19,36.02,36.18,47433.0,30.998,31.1443,30.998,31.1357,47433.0
2020-09-24 13:00:00,36.18,36.26,36.16,36.24,35566.0,31.1357,31.2046,31.1185,31.1874,35566.0
2020-09-24 13:10:00,36.23,36.38,36.2,36.31,109407.0,31.1788,31.3078,31.1529,31.2476,109407.0
2020-09-24 13:20:00,36.32,36.45,36.31,36.39,48726.0,31.2562,31.3681,31.2476,31.3165,48726.0
2020-09-24 13:30:00,36.39,36.48,36.36,36.38,58066.0,31.3165,31.3939,31.2906,31.3078,58066.0
2020-09-24 13:40:00,36.38,36.42,36.3,36.33,90005.0,31.3078,31.3423,31.239,31.2648,90005.0
2020-09-24 13:50:00,36.33,36.43,36.27,36.29,85590.0,31.2648,31.3509,31.2132,31.2304,85590.0
2020-09-24 14:00:00,36.29,36.33,36.18,36.23,59468.0,31.2304,31.2648,31.1357,31.1788,59468.0
2020-09-24 14:10:00,36.23,36.28,36.09,36.12,45376.0,31.1788,31.2218,31.0583,31.0841,45376.0
2020-09-24 14:20:00,36.11,36.12,36.03,36.06,49701.0,31.0755,31.0841,31.0066,31.0325,49701.0
2020-09-24 14:30:00,36.07,36.14,36.01,36.04,54452.0,31.0411,31.1013,30.9894,31.0153,54452.0
2020-09-24 14:40:00,36.06,36.12,35.95,35.96,62488.0,31.0325,31.0841,30.9378,30.9464,62488.0
2020-09-24 14:50:00,35.95,35.98,35.8,35.84,91162.0,30.9378,30.9636,30.8087,30.8431,91162.0
2020-09-24 15:00:00,35.84,35.95,35.84,35.88,131148.0,30.8431,30.9378,30.8431,30.8776,131148.0
2020-09-24 15:10:00,35.87,35.99,35.83,35.83,93183.0,30.869,30.9722,30.8345,30.8345,93183.0
2020-09-24 15:20:00,35.84,35.85,35.69,35.8,96196.0,30.8431,30.8517,30.7141,30.8087,96196.0
2020-09-24 15:30:00,35.79,35.84,35.72,35.82,201950.0,30.8001,30.8431,30.7399,30.8259,201950.0
2020-09-24 15:40:00,35.82,35.88,35.73,35.75,187822.0,30.8259,30.8776,30.7485,30.7657,187822.0
2020-09-24 15:50:00,35.74,35.87,35.69,35.77,576430.0,30.7571,30.869,30.7141,30.7829,576430.0
2020-09-25 09:30:00,35.5,35.9,35.38,35.64,153349.0,30.5505,30.8948,30.4473,30.671,153349.0
2020-09-25 09:40:00,35.67,36.01,35.65,35.79,123718.0,30.6968,30.9894,30.6796,30.8001,123718.0
2020-09-25 09:50:00,35.79,35.89,35.65,35.87,92480.0,30.8001,30.8862,30.6796,30.869,92480.0
2020-09-25 10:00:00,35.86,35.94,35.78,35.78,76391.0,30.8603,30.9292,30.7915,30.7915,76391.0
2020-09-25 10:10:00,35.78,35.78,35.54,35.67,82942.0,30.7915,30.7915,30.585,30.6968,82942.0
2020-09-25 10:20:00,35.68,35.77,35.56,35.61,91316.0,30.7054,30.7829,30.6022,30.6452,91316.0
2020-09-25 10:30:00,35.6,35.77,35.44,35.77,167017.0,30.6366,30.7829,30.4989,30.7829,167017.0
2020-09-25 10:40:00,35.76,35.88,35.71,35.75,90646.0,30.7743,30.8776,30.7313,30.7657,90646.0
2020-09-25 10:50:00,35.76,35.85,35.68,35.81,89114.0,30.7743,30.8517,30.7054,30.8173,89114.0
2020-09-25 11:00:00,35.81,35.83,35.6,35.61,66102.0,30.8173,30.8345,30.6366,30.6452,66102.0
2020-09-25 11:10:00,35.61,35.75,35.6,35.75,82569.0,30.6452,30.7657,30.6366,30.7657,82569.0
2020-09-25 11:20:00,35.75,35.78,35.69,35.71,45724.0,30.7657,30.7915,30.7141,30.7313,45724.0
2020-09-25 11:30:00,35.72,35.87,35.71,35.84,37100.0,30.7399,30.869,30.7313,30.8431,37100.0
2020-09-25 11:40:00,35.84,35.85,35.59,35.62,67324.0,30.8431,30.8517,30.628,30.6538,67324.0
2020-09-25 11:50:00,35.63,35.73,35.62,35.68,49771.0,30.6624,30.7485,30.6538,30.7054,49771.0
2020-09-25 12:00:00,35.68,35.85,35.68,35.85,38077.0,30.7054,30.8517,30.7054,30.8517,38077.0
2020-09-25 12:10:00,35.85,35.9,35.82,35.87,58857.0,30.8517,30.8948,30.8259,30.869,58857.0
2020-09-25 12:20:00,35.87,35.91,35.82,35.9,30284.0,30.869,30.9034,30.8259,30.8948,30284.0
2020-09-25 12:30:00,35.91,36.06,35.86,36.06,54230.0,30.9034,31.0325,30.8603,31.0325,54230.0
2020-09-25 12:40:00,36.06,36.08,36.0,36.0,33207.0,31.0325,31.0497,30.9808,30.9808,33207.0
2020-09-25 12:50:00,36.01,36.07,35.99,36.04,46026.0,30.9894,31.0411,30.9722,31.0153,46026.0
2020-09-25 13:00:00,36.04,36.1,36.02,36.06,56905.0,31.0153,31.0669,30.998,31.0325,56905.0
2020-09-25 13:10:00,36.06,36.15,36.06,36.11,82955.0,31.0325,31.1099,31.0325,31.0755,82955.0
2020-09-25 13:20:00,36.12,36.17,36.07,36.08,40130.0,31.0841,31.1271,31.0411,31.0497,40130.0
2020-09-25 13:30:00,36.09,36.12,36.01,36.03,46351.0,31.0583,31.0841,30.9894,31.0066,46351.0
2020-09-25 13:40:00,36.04,36.13,36.04,36.08,46517.0,31.0153,31.0927,31.0153,31.0497,46517.0
2020-09-25 13:50:00,36.08,36.16,36.08,36.14,35922.0,31.0497,31.1185,31.0497,31.1013,35922.0
2020-09-25 14:00:00,36.15,36.23,36.14,36.15,36866.0,31.1099,31.1788,31.1013,31.1099,36866.0
2020-09-25 14:10:00,36.15,36.16,36.09,36.14,32623.0,31.1099,31.1185,31.0583,31.1013,32623.0
2020-09-25 14:20:00,36.13,36.16,36.09,36.13,50566.0,31.0927,31.1185,31.0583,31.0927,50566.0
2020-09-25 14:30:00,36.13,36.17,36.12,36.13,31567.0,31.0927,31.1271,31.0841,31.0927,31567.0
2020-09-25 14:40:00,36.12,36.15,36.09,36.11,29540.0,31.0841,31.1099,31.0583,31.0755,29540.0
2020-09-25 14:50:00,36.12,36.19,36.08,36.18,48643.0,31.0841,31.1443,31.0497,31.1357,48643.0
2020-09-25 15:00:00,36.18,36.27,36.17,36.27,46663.0,31.1357,31.2132,31.1271,31.2132,46663.0
2020-09-25 15:10:00,36.26,36.42,36.26,36.41,57312.0,31.2046,31.3423,31.2046,31.3337,57312.0
2020-09-25 15:20:00,36.41,36.43,36.37,36.38,63802.0,31.3337,31.3509,31.2992,31.3078,63802.0
2020-09-25 15:30:00,36.38,36.38,36.19,36.2,66458.0,31.3078,31.3078,31.1443,31.1529,66458.0
2020-09-25 15:40:00,36.2,36.24,36.17,36.24,83123.0,31.1529,31.1874,31.1271,31.1874,83123.0
2020-09-25 15:50:00,36.23,36.34,36.16,36.25,358031.0,31.1788,31.2734,31.1185,31.196,358031.0
2020-09-28 09:30:00,36.87,37.34,36.87,36.99,195805.0,31.7295,32.134,31.7295,31.8328,195805.0
2020-09-28 09:40:00,36.99,37.24,36.87,37.13,136568.0,31.8328,32.0479,31.7295,31.9533,136568.0
2020-09-28 09:50:00,37.14,37.23,37.02,37.23,71433.0,31.9619,32.0393,31.8586,32.0393,71433.0
2020-09-28 10:00:00,37.25,37.28,37.16,37.26,70837.0,32.0566,32.0824,31.9791,32.0652,70837.0
2020-09-28 10:10:00,37.26,37.43,37.26,37.41,82419.0,32.0652,32.2115,32.0652,32.1942,82419.0
2020-09-28 10:20:00,37.4,37.6,37.4,37.48,102763.0,32.1856,32.3578,32.1856,32.2545,102763.0
2020-09-28 10:30:00,37.5,37.58,37.47,37.48,82043.0,32.2717,32.3405,32.2459,32.2545,82043.0
2020-09-28 10:40:00,37.48,37.54,37.35,37.38,82419.0,32.2545,32.3061,32.1426,32.1684,82419.0
2020-09-28 10:50:00,37.39,37.5,37.36,37.48,47200.0,32.177,32.2717,32.1512,32.2545,47200.0
2020-09-28 11:00:00,37.49,37.5,37.3,37.32,60798.0,32.2631,32.2717,32.0996,32.1168,60798.0
2020-09-28 11:10:00,37.32,37.33,37.22,37.3,119733.0,32.1168,32.1254,32.0307,32.0996,119733.0
2020-09-28 11:20:00,37.29,37.33,37.2,37.33,92289.0,32.091,32.1254,32.0135,32.1254,92289.0
2020-09-28 11:30:00,37.33,37.54,37.29,37.54,67414.0,32.1254,32.3061,32.091,32.3061,67414.0
2020-09-28 11:40:00,37.54,37.64,37.52,37.63,73546.0,32.3061,32.3922,32.2889,32.3836,73546.0
2020-09-28 11:50:00,37.64,37.66,37.57,37.64,49848.0,32.3922,32.4094,32.3319,32.3922,49848.0
2020-09-28 12:00:00,37.65,37.7,37.6,37.67,63883.0,32.4008,32.4438,32.3578,32.418,63883.0
2020-09-28 12:10:00,37.67,37.69,37.61,37.63,50605.0,32.418,32.4352,32.3664,32.3836,50605.0
2020-09-28 12:20:00,37.64,37.7,37.64,37.69,65346.0,32.3922,32.4438,32.3922,32.4352,65346.0
2020-09-28 12:30:00,37.7,37.72,37.57,37.59,41796.0,32.4438,32.461,32.3319,32.3492,41796.0
2020-09-28 12:40:00,37.6,37.75,37.6,37.72,33955.0,32.3578,32.4868,32.3578,32.461,33955.0
2020-09-28 12:50:00,37.71,37.71,37.59,37.6,20920.0,32.4524,32.4524,32.3492,32.3578,20920.0
2020-09-28 13:00:00,37.59,37.61,37.52,37.58,30582.0,32.3492,32.3664,32.2889,32.3405,30582.0
2020-09-28 13:10:00,37.6,37.64,37.58,37.59,27015.0,32.3578,32.3922,32.3405,32.3492,27015.0
2020-09-28 13:20:00,37.59,37.6,37.48,37.48,19424.0,32.3492,32.3578,32.2545,32.2545,19424.0
2020-09-28 13:30:00,37.49,37.59,37.46,37.58,39778.0,32.2631,32.3492,32.2373,32.3405,39778.0
2020-09-28 13:40:00,37.57,37.58,37.45,37.5,49164.0,32.3319,32.3405,32.2287,32.2717,49164.0
2020-09-28 13:50:00,37.5,37.5,37.41,37.42,34139.0,32.2717,32.2717,32.1942,32.2029,34139.0
2020-09-28 14:00:00,37.42,37.56,37.4,37.52,43145.0,32.2029,32.3233,32.1856,32.2889,43145.0
2020-09-28 14:10:00,37.51,37.55,37.46,37.55,36336.0,32.2803,32.3147,32.2373,32.3147,36336.0
2020-09-28 14:20:00,37.55,37.55,37.47,37.52,63987.0,32.3147,32.3147,32.2459,32.2889,63987.0
2020-09-28 14:30:00,37.53,37.58,37.52,37.58,46883.0,32.2975,32.3405,32.2889,32.3405,46883.0
2020-09-28 14:40:00,37.58,37.59,37.5,37.51,55729.0,32.3405,32.3492,32.2717,32.2803,55729.0
2020-09-28 14:50:00,37.51,37.58,37.43,37.55,70987.0,32.2803,32.3405,32.2115,32.3147,70987.0
2020-09-28 15:00:00,37.55,37.55,37.41,37.42,58249.0,32.3147,32.3147,32.1942,32.2029,58249.0
2020-09-28 15:10:00,37.43,37.48,37.39,37.41,55243.0,32.2115,32.2545,32.177,32.1942,55243.0
2020-09-28 15:20:00,37.41,37.43,37.34,37.4,43924.0,32.1942,32.2115,32.134,32.1856,43924.0
2020-09-28 15:30:00,37.4,37.4,37.29,37.33,84513.0,32.1856,32.1856,32.091,32.1254,84513.0
2020-09-28 15:40:00,37.32,37.4,37.25,37.26,117192.0,32.1168,32.1856,32.0566,32.0652,117192.0
2020-09-28 15:50:00,37.26,37.33,37.19,37.25,274119.0,32.0652,32.1254,32.0049,32.0566,274119.0
2020-09-29 09:30:00,37.11,37.3,36.89,37.23,116598.0,31.9361,32.0996,31.7467,32.0393,116598.0
2020-09-29 09:40:00,37.23,37.32,36.94,37.09,95138.0,32.0393,32.1168,31.7898,31.9189,95138.0
2020-09-29 09:50:00,37.06,37.07,36.87,36.98,92030.0,31.893,31.9016,31.7295,31.8242,92030.0
2020-09-29 10:00:00,37.0,37.17,36.93,37.03,113529.0,31.8414,31.9877,31.7812,31.8672,113529.0
2020-09-29 10:10:00,37.04,37.18,36.97,37.16,44386.0,31.8758,31.9963,31.8156,31.9791,44386.0
2020-09-29 10:20:00,37.17,37.26,37.13,37.14,58096.0,31.9877,32.0652,31.9533,31.9619,58096.0
2020-09-29 10:30:00,37.13,37.17,36.95,36.96,52900.0,31.9533,31.9877,31.7984,31.807,52900.0
2020-09-29 10:40:00,36.95,37.0,36.86,36.88,49641.0,31.7984,31.8414,31.7209,31.7381,49641.0
2020-09-29 10:50:00,36.89,36.92,36.83,36.85,48829.0,31.7467,31.7726,31.6951,31.7123,48829.0
2020-09-29 11:00:00,36.86,36.88,36.75,36.75,84808.0,31.7209,31.7381,31.6263,31.6263,84808.0
2020-09-29 11:10:00,36.75,36.8,36.65,36.78,105779.0,31.6263,31.6693,31.5402,31.6521,105779.0
2020-09-29 11:20:00,36.8,36.82,36.73,36.73,48820.0,31.6693,31.6865,31.6091,31.6091,48820.0
2020-09-29 11:30:00,36.73,36.76,36.69,36.74,34812.0,31.6091,31.6349,31.5746,31.6177,34812.0
2020-09-29 11:40:00,36.73,36.74,36.52,36.55,68031.0,31.6091,31.6177,31.4283,31.4541,68031.0
2020-09-29 11:50:00,36.55,36.6,36.52,36.52,41488.0,31.4541,31.4972,31.4283,31.4283,41488.0
2020-09-29 12:00:00,36.53,36.58,36.46,36.58,62248.0,31.4369,31.48,31.3767,31.48,62248.0
2020-09-29 12:10:00,36.57,36.64,36.54,36.58,103489.0,31.4714,31.5316,31.4455,31.48,103489.0
2020-09-29 12:20:00,36.58,36.65,36.52,36.63,42698.0,31.48,31.5402,31.4283,31.523,42698.0
2020-09-29 12:30:00,36.62,36.65,36.59,36.62,31573.0,31.5144,31.5402,31.4886,31.5144,31573.0
2020-09-29 12:40:00,36.63,36.65,36.55,36.64,35135.0,31.523,31.5402,31.4541,31.5316,35135.0
2020-09-29 12:50:00,36.64,36.69,36.61,36.69,35397.0,31.5316,31.5746,31.5058,31.5746,35397.0
2020-09-29 13:00:00,36.69,36.71,36.58,36.6,39064.0,31.5746,31.5918,31.48,31.4972,39064.0
2020-09-29 13:10:00,36.59,36.7,36.55,36.7,43613.0,31.4886,31.5832,31.4541,31.5832,43613.0
2020-09-29 13:20:00,36.69,36.76,36.68,36.76,42506.0,31.5746,31.6349,31.566,31.6349,42506.0
2020-09-29 13:30:00,36.76,36.8,36.74,36.76,36268.0,31.6349,31.6693,31.6177,31.6349,36268.0
2020-09-29 13:40:00,36.77,36.8,36.76,36.79,45863.0,31.6435,31.6693,31.6349,31.6607,45863.0
2020-09-29 13:50:00,36.79,36.9,36.78,36.86,55032.0,31.6607,31.7554,31.6521,31.7209,55032.0
2020-09-29 14:00:00,36.86,36.91,36.8,36.81,53526.0,31.7209,31.764,31.6693,31.6779,53526.0
2020-09-29 14:10:00,36.82,36.84,36.78,36.83,57280.0,31.6865,31.7037,31.6521,31.6951,57280.0
2020-09-29 14:20:00,36.83,36.89,36.8,36.86,92004.0,31.6951,31.7467,31.6693,31.7209,92004.0
2020-09-29 14:30:00,36.86,36.92,36.84,36.85,67576.0,31.7209,31.7726,31.7037,31.7123,67576.0
2020-09-29 14:40:00,36.85,36.91,36.83,36.85,46646.0,31.7123,31.764,31.6951,31.7123,46646.0
2020-09-29 14:50:00,36.84,36.86,36.74,36.75,48940.0,31.7037,31.7209,31.6177,31.6263,48940.0
2020-09-29 15:00:00,36.76,36.83,36.74,36.83,53276.0,31.6349,31.6951,31.6177,31.6951,53276.0
2020-09-29 15:10:00,36.83,36.95,36.82,36.95,69188.0,31.6951,31.7984,31.6865,31.7984,69188.0
2020-09-29 15:20:00,36.95,36.95,36.86,36.9,68949.0,31.7984,31.7984,31.7209,31.7554,68949.0
2020-09-29 15:30:00,36.89,36.95,36.84,36.85,84493.0,31.7467,31.7984,31.7037,31.7123,84493.0
2020-09-29 15:40:00,36.84,36.88,36.83,36.85,98403.0,31.7037,31.7381,31.6951,31.7123,98403.0
2020-09-29 15:50:00,36.86,36.87,36.76,36.76,331040.0,31.7209,31.7295,31.6349,31.6349,331040.0
2020-09-30 09:30:00,36.97,37.08,36.89,36.92,227956.0,31.8156,31.9103,31.7467,31.7726,227956.0
2020-09-30 09:40:00,36.91,36.96,36.79,36.84,146329.0,31.764,31.807,31.6607,31.7037,146329.0
2020-09-30 09:50:00,36.84,36.95,36.82,36.83,161554.0,31.7037,31.7984,31.6865,31.6951,161554.0
2020-09-30 10:00:00,36.82,37.11,36.74,37.02,129233.0,31.6865,31.9361,31.6177,31.8586,129233.0
2020-09-30 10:10:00,37.03,37.05,36.92,36.93,70584.0,31.8672,31.8844,31.7726,31.7812,70584.0
2020-09-30 10:20:00,36.92,36.95,36.76,36.87,93802.0,31.7726,31.7984,31.6349,31.7295,93802.0
2020-09-30 10:30:00,36.87,36.97,36.83,36.93,97404.0,31.7295,31.8156,31.6951,31.7812,97404.0
2020-09-30 10:40:00,36.94,37.08,36.94,37.01,68894.0,31.7898,31.9103,31.7898,31.85,68894.0
2020-09-30 10:50:00,37.0,37.16,36.99,37.04,50811.0,31.8414,31.9791,31.8328,31.8758,50811.0
2020-09-30 11:00:00,37.05,37.06,36.95,36.97,46486.0,31.8844,31.893,31.7984,31.8156,46486.0
2020-09-30 11:10:00,36.98,37.0,36.91,36.94,53742.0,31.8242,31.8414,31.764,31.7898,53742.0
2020-09-30 11:20:00,36.94,37.08,36.94,36.95,75618.0,31.7898,31.9103,31.7898,31.7984,75618.0
2020-09-30 11:30:00,36.95,36.98,36.92,36.95,54511.0,31.7984,31.8242,31.7726,31.7984,54511.0
2020-09-30 11:40:00,36.95,36.95,36.9,36.92,35472.0,31.7984,31.7984,31.7554,31.7726,35472.0
2020-09-30 11:50:00,36.92,36.94,36.89,36.91,34237.0,31.7726,31.7898,31.7467,31.764,34237.0
2020-09-30 12:00:00,36.92,37.08,36.9,37.04,73574.0,31.7726,31.9103,31.7554,31.8758,73574.0
2020-09-30 12:10:00,37.03,37.16,37.02,37.15,47596.0,31.8672,31.9791,31.8586,31.9705,47596.0
2020-09-30 12:20:00,37.15,37.29,37.15,37.27,50618.0,31.9705,32.091,31.9705,32.0738,50618.0
2020-09-30 12:30:00,37.28,37.39,37.25,37.39,48512.0,32.0824,32.177,32.0566,32.177,48512.0
2020-09-30 12:40:00,37.39,37.45,37.32,37.44,56706.0,32.177,32.2287,32.1168,32.2201,56706.0
2020-09-30 12:50:00,37.44,37.51,37.4,37.5,72627.0,32.2201,32.2803,32.1856,32.2717,72627.0
2020-09-30 13:00:00,37.5,37.5,37.43,37.44,34256.0,32.2717,32.2717,32.2115,32.2201,34256.0
2020-09-30 13:10:00,37.45,37.48,37.42,37.43,43318.0,32.2287,32.2545,32.2029,32.2115,43318.0
2020-09-30 13:20:00,37.43,37.49,37.43,37.46,47621.0,32.2115,32.2631,32.2115,32.2373,47621.0
2020-09-30 13:30:00,37.47,37.54,37.42,37.42,98645.0,32.2459,32.3061,32.2029,32.2029,98645.0
2020-09-30 13:40:00,37.42,37.45,37.33,37.34,83574.0,32.2029,32.2287,32.1254,32.134,83574.0
2020-09-30 13:50:00,37.35,37.35,37.3,37.32,31048.0,32.1426,32.1426,32.0996,32.1168,31048.0
2020-09-30 14:00:00,37.32,37.48,37.29,37.47,61167.0,32.1168,32.2545,32.091,32.2459,61167.0
2020-09-30 14:10:00,37.48,37.51,37.45,37.47,40205.0,32.2545,32.2803,32.2287,32.2459,40205.0
2020-09-30 14:20:00,37.47,37.52,37.1,37.16,124425.0,32.2459,32.2889,31.9275,31.9791,124425.0
2020-09-30 14:30:00,37.13,37.14,37.04,37.08,66748.0,31.9533,31.9619,31.8758,31.9103,66748.0
2020-09-30 14:40:00,37.08,37.11,36.85,36.88,87255.0,31.9103,31.9361,31.7123,31.7381,87255.0
2020-09-30 14:50:00,36.88,37.12,36.88,37.09,68366.0,31.7381,31.9447,31.7381,31.9189,68366.0
2020-09-30 15:00:00,37.09,37.16,37.0,37.1,60395.0,31.9189,31.9791,31.8414,31.9275,60395.0
2020-09-30 15:10:00,37.09,37.1,36.8,36.85,118640.0,31.9189,31.9275,31.6693,31.7123,118640.0
2020-09-30 15:20:00,36.86,37.04,36.78,37.02,96900.0,31.7209,31.8758,31.6521,31.8586,96900.0
2020-09-30 15:30:00,37.01,37.05,36.91,37.0,75716.0,31.85,31.8844,31.764,31.8414,75716.0
2020-09-30 15:40:00,37.0,37.17,36.97,37.13,165207.0,31.8414,31.9877,31.8156,31.9533,165207.0
2020-09-30 15:50:00,37.14,37.27,37.12,37.17,454104.0,31.9619,32.0738,31.9447,31.9877,454104.0
2020-10-01 09:30:00,37.24,37.67,37.15,37.42,166656.0,32.0479,32.418,31.9705,32.2029,166656.0
2020-10-01 09:40:00,37.44,37.6,37.3,37.42,130927.0,32.2201,32.3578,32.0996,32.2029,130927.0
2020-10-01 09:50:00,37.42,37.44,37.09,37.14,71734.0,32.2029,32.2201,31.9189,31.9619,71734.0
2020-10-01 10:00:00,37.13,37.14,36.83,36.88,127947.0,31.9533,31.9619,31.6951,31.7381,127947.0
2020-10-01 10:10:00,36.87,37.1,36.87,37.0,73321.0,31.7295,31.9275,31.7295,31.8414,73321.0
2020-10-01 10:20:00,37.0,37.12,36.91,37.01,70997.0,31.8414,31.9447,31.764,31.85,70997.0
2020-10-01 10:30:00,37.01,37.22,36.96,37.18,57596.0,31.85,32.0307,31.807,31.9963,57596.0
2020-10-01 10:40:00,37.18,37.28,37.09,37.12,53686.0,31.9963,32.0824,31.9189,31.9447,53686.0
2020-10-01 10:50:00,37.1,37.17,37.05,37.13,141794.0,31.9275,31.9877,31.8844,31.9533,141794.0
2020-10-01 11:00:00,37.14,37.28,37.07,37.22,82266.0,31.9619,32.0824,31.9016,32.0307,82266.0
2020-10-01 11:10:00,37.21,37.39,37.17,37.36,72072.0,32.0221,32.177,31.9877,32.1512,72072.0
2020-10-01 11:20:00,37.37,37.44,37.34,37.35,69040.0,32.1598,32.2201,32.134,32.1426,69040.0
2020-10-01 11:30:00,37.36,37.4,37.22,37.25,65931.0,32.1512,32.1856,32.0307,32.0566,65931.0
2020-10-01 11:40:00,37.25,37.29,37.2,37.2,60538.0,32.0566,32.091,32.0135,32.0135,60538.0
2020-10-01 11:50:00,37.19,37.35,37.19,37.32,59037.0,32.0049,32.1426,32.0049,32.1168,59037.0
2020-10-01 12:00:00,37.32,37.32,37.22,37.3,49335.0,32.1168,32.1168,32.0307,32.0996,49335.0
2020-10-01 12:10:00,37.3,37.34,37.21,37.23,78464.0,32.0996,32.134,32.0221,32.0393,78464.0
2020-10-01 12:20:00,37.24,37.34,37.22,37.33,57662.0,32.0479,32.134,32.0307,32.1254,57662.0
2020-10-01 12:30:00,37.33,37.34,37.27,37.3,27402.0,32.1254,32.134,32.0738,32.0996,27402.0
2020-10-01 12:40:00,37.29,37.39,37.28,37.32,30565.0,32.091,32.177,32.0824,32.1168,30565.0
2020-10-01 12:50:00,37.32,37.34,37.25,37.29,22245.0,32.1168,32.134,32.0566,32.091,22245.0
2020-10-01 13:00:00,37.27,37.37,37.25,37.36,31360.0,32.0738,32.1598,32.0566,32.1512,31360.0
2020-10-01 13:10:00,37.36,37.36,37.25,37.28,22600.0,32.1512,32.1512,32.0566,32.0824,22600.0
2020-10-01 13:20:00,37.29,37.35,37.24,37.25,44005.0,32.091,32.1426,32.0479,32.0566,44005.0
2020-10-01 13:30:00,37.24,37.34,37.2,37.3,44319.0,32.0479,32.134,32.0135,32.0996,44319.0
2020-10-01 13:40:00,37.29,37.31,37.24,37.25,46299.0,32.091,32.1082,32.0479,32.0566,46299.0
2020-10-01 13:50:00,37.25,37.27,37.1,37.14,80786.0,32.0566,32.0738,31.9275,31.9619,80786.0
2020-10-01 14:00:00,37.14,37.2,36.92,36.95,146305.0,31.9619,32.0135,31.7726,31.7984,146305.0
2020-10-01 14:10:00,36.94,37.01,36.86,37.0,53756.0,31.7898,31.85,31.7209,31.8414,53756.0
2020-10-01 14:20:00,37.0,37.17,36.98,37.14,43576.0,31.8414,31.9877,31.8242,31.9619,43576.0
2020-10-01 14:30:00,37.14,37.15,37.06,37.09,48221.0,31.9619,31.9705,31.893,31.9189,48221.0
2020-10-01 14:40:00,37.1,37.11,37.04,37.07,26835.0,31.9275,31.9361,31.8758,31.9016,26835.0
2020-10-01 14:50:00,37.07,37.15,37.06,37.08,48659.0,31.9016,31.9705,31.893,31.9103,48659.0
2020-10-01 15:00:00,37.08,37.14,37.04,37.07,46372.0,31.9103,31.9619,31.8758,31.9016,46372.0
2020-10-01 15:10:00,37.08,37.12,37.01,37.02,43908.0,31.9103,31.9447,31.85,31.8586,43908.0
2020-10-01 15:20:00,37.02,37.03,36.94,36.97,48217.0,31.8586,31.8672,31.7898,31.8156,48217.0
2020-10-01 15:30:00,36.96,37.05,36.95,37.0,59459.0,31.807,31.8844,31.7984,31.8414,59459.0
2020-10-01 15:40:00,37.01,37.09,36.95,37.07,137421.0,31.85,31.9189,31.7984,31.9016,137421.0
2020-10-01 15:50:00,37.07,37.27,37.06,37.25,300460.0,31.9016,32.0738,31.893,32.0566,300460.0
2020-10-02 09:30:00,36.65,37.13,36.57,37.01,193487.0,31.5402,31.9533,31.4714,31.85,193487.0
2020-10-02 09:40:00,37.01,37.02,36.75,36.92,82203.0,31.85,31.8586,31.6263,31.7726,82203.0
2020-10-02 09:50:00,36.91,36.93,36.77,36.86,75910.0,31.764,31.7812,31.6435,31.7209,75910.0
2020-10-02 10:00:00,36.87,37.06,36.84,37.02,121819.0,31.7295,31.893,31.7037,31.8586,121819.0
2020-10-02 10:10:00,37.01,37.07,36.83,36.87,79483.0,31.85,31.9016,31.6951,31.7295,79483.0
2020-10-02 10:20:00,36.87,37.0,36.77,36.99,91562.0,31.7295,31.8414,31.6435,31.8328,91562.0
2020-10-02 10:30:00,36.98,37.07,36.9,36.9,74862.0,31.8242,31.9016,31.7554,31.7554,74862.0
2020-10-02 10:40:00,36.9,36.95,36.86,36.93,80075.0,31.7554,31.7984,31.7209,31.7812,80075.0
2020-10-02 10:50:00,36.93,37.04,36.92,36.98,60414.0,31.7812,31.8758,31.7726,31.8242,60414.0
2020-10-02 11:00:00,36.97,37.11,36.93,37.07,46365.0,31.8156,31.9361,31.7812,31.9016,46365.0
2020-10-02 11:10:00,37.07,37.26,37.06,37.23,58240.0,31.9016,32.0652,31.893,32.0393,58240.0
2020-10-02 11:20:00,37.22,37.37,37.21,37.34,64710.0,32.0307,32.1598,32.0221,32.134,64710.0
2020-10-02 11:30:00,37.34,37.36,37.27,37.33,46921.0,32.134,32.1512,32.0738,32.1254,46921.0
2020-10-02 11:40:00,37.31,37.41,37.3,37.41,47540.0,32.1082,32.1942,32.0996,32.1942,47540.0
2020-10-02 11:50:00,37.41,37.43,37.22,37.22,67239.0,32.1942,32.2115,32.0307,32.0307,67239.0
2020-10-02 12:00:00,37.23,37.53,37.22,37.52,75992.0,32.0393,32.2975,32.0307,32.2889,75992.0
2020-10-02 12:10:00,37.53,37.84,37.53,37.83,142432.0,32.2975,32.5643,32.2975,32.5557,142432.0
2020-10-02 12:20:00,37.85,37.91,37.69,37.7,89855.0,32.5729,32.6245,32.4352,32.4438,89855.0
2020-10-02 12:30:00,37.71,37.87,37.69,37.86,53710.0,32.4524,32.5901,32.4352,32.5815,53710.0
2020-10-02 12:40:00,37.85,37.9,37.78,37.8,41632.0,32.5729,32.6159,32.5127,32.5299,41632.0
2020-10-02 12:50:00,37.81,37.9,37.74,37.89,50360.0,32.5385,32.6159,32.4782,32.6073,50360.0
2020-10-02 13:00:00,37.89,37.95,37.8,37.84,47011.0,32.6073,32.659,32.5299,32.5643,47011.0
2020-10-02 13:10:00,37.85,37.92,37.79,37.83,36317.0,32.5729,32.6331,32.5213,32.5557,36317.0
2020-10-02 13:20:00,37.83,37.93,37.8,37.86,46660.0,32.5557,32.6417,32.5299,32.5815,46660.0
2020-10-02 13:30:00,37.87,37.88,37.7,37.73,29491.0,32.5901,32.5987,32.4438,32.4696,29491.0
2020-10-02 13:40:00,37.74,37.74,37.53,37.57,78096.0,32.4782,32.4782,32.2975,32.3319,78096.0
2020-10-02 13:50:00,37.57,37.6,37.5,37.59,50303.0,32.3319,32.3578,32.2717,32.3492,50303.0
2020-10-02 14:00:00,37.59,37.69,37.58,37.66,44675.0,32.3492,32.4352,32.3405,32.4094,44675.0
2020-10-02 14:10:00,37.66,37.76,37.65,37.74,47843.0,32.4094,32.4954,32.4008,32.4782,47843.0
2020-10-02 14:20:00,37.75,37.8,37.69,37.72,39910.0,32.4868,32.5299,32.4352,32.461,39910.0
2020-10-02 14:30:00,37.73,37.85,37.68,37.82,45014.0,32.4696,32.5729,32.4266,32.5471,45014.0
2020-10-02 14:40:00,37.82,37.88,37.81,37.83,56650.0,32.5471,32.5987,32.5385,32.5557,56650.0
2020-10-02 14:50:00,37.83,37.83,37.72,37.76,68531.0,32.5557,32.5557,32.461,32.4954,68531.0
2020-10-02 15:00:00,37.76,37.77,37.68,37.74,57446.0,32.4954,32.5041,32.4266,32.4782,57446.0
2020-10-02 15:10:00,37.75,37.82,37.65,37.76,146603.0,32.4868,32.5471,32.4008,32.4954,146603.0
2020-10-02 15:20:00,37.76,37.82,37.74,37.8,49981.0,32.4954,32.5471,32.4782,32.5299,49981.0
2020-10-02 15:30:00,37.8,37.89,37.79,37.82,84015.0,32.5299,32.6073,32.5213,32.5471,84015.0
2020-10-02 15:40:00,37.82,37.82,37.69,37.75,100904.0,32.5471,32.5471,32.4352,32.4868,100904.0
2020-10-02 15:50:00,37.75,37.78,37.61,37.63,280410.0,32.4868,32.5127,32.3664,32.3836,280410.0
2020-10-05 09:30:00,38.15,38.5,37.71,38.3,203994.0,32.8311,33.1323,32.4524,32.9602,203994.0
2020-10-05 09:40:00,38.3,38.49,38.21,38.47,88280.0,32.9602,33.1237,32.8827,33.1065,88280.0
2020-10-05 09:50:00,38.48,38.49,38.31,38.35,77418.0,33.1151,33.1237,32.9688,33.0032,77418.0
2020-10-05 10:00:00,38.36,38.42,38.22,38.39,63371.0,33.0118,33.0634,32.8913,33.0376,63371.0
2020-10-05 10:10:00,38.39,38.55,38.32,38.54,84263.0,33.0376,33.1753,32.9774,33.1667,84263.0
2020-10-05 10:20:00,38.53,38.62,38.51,38.58,51261.0,33.1581,33.2355,33.1409,33.2011,51261.0
2020-10-05 10:30:00,38.59,38.78,38.59,38.73,154644.0,33.2097,33.3732,33.2097,33.3302,154644.0
2020-10-05 10:40:00,38.75,38.86,38.73,38.84,62920.0,33.3474,33.4421,33.3302,33.4249,62920.0
2020-10-05 10:50:00,38.83,38.87,38.73,38.73,55157.0,33.4163,33.4507,33.3302,33.3302,55157.0
2020-10-05 11:00:00,38.73,38.87,38.69,38.75,53343.0,33.3302,33.4507,33.2958,33.3474,53343.0
2020-10-05 11:10:00,38.75,38.92,38.67,38.88,76973.0,33.3474,33.4937,33.2786,33.4593,76973.0
2020-10-05 11:20:00,38.88,38.89,38.71,38.72,113464.0,33.4593,33.4679,33.313,33.3216,113464.0
2020-10-05 11:30:00,38.72,38.77,38.67,38.71,71007.0,33.3216,33.3646,33.2786,33.313,71007.0
2020-10-05 11:40:00,38.72,38.83,38.71,38.79,48608.0,33.3216,33.4163,33.313,33.3818,48608.0
2020-10-05 11:50:00,38.79,38.89,38.77,38.79,53045.0,33.3818,33.4679,33.3646,33.3818,53045.0
2020-10-05 12:00:00,38.78,38.8,38.68,38.69,33413.0,33.3732,33.3905,33.2872,33.2958,33413.0
2020-10-05 12:10:00,38.69,38.72,38.61,38.63,41791.0,33.2958,33.3216,33.2269,33.2442,41791.0
2020-10-05 12:20:00,38.63,38.64,38.59,38.64,27671.0,33.2442,33.2528,33.2097,33.2528,27671.0
2020-10-05 12:30:00,38.64,38.7,38.6,38.68,35143.0,33.2528,33.3044,33.2183,33.2872,35143.0
2020-10-05 12:40:00,38.69,38.71,38.58,38.59,33417.0,33.2958,33.313,33.2011,33.2097,33417.0
2020-10-05 12:50:00,38.59,38.59,38.51,38.53,42778.0,33.2097,33.2097,33.1409,33.1581,42778.0
2020-10-05 13:00:00,38.53,38.56,38.49,38.55,42431.0,33.1581,33.1839,33.1237,33.1753,42431.0
2020-10-05 13:10:00,38.55,38.61,38.52,38.52,47571.0,33.1753,33.2269,33.1495,33.1495,47571.0
2020-10-05 13:20:00,38.52,38.62,38.47,38.62,43997.0,33.1495,33.2355,33.1065,33.2355,43997.0
2020-10-05 13:30:00,38.62,38.68,38.61,38.65,46453.0,33.2355,33.2872,33.2269,33.2614,46453.0
2020-10-05 13:40:00,38.65,38.69,38.57,38.59,70717.0,33.2614,33.2958,33.1925,33.2097,70717.0
2020-10-05 13:50:00,38.59,38.61,38.51,38.52,69306.0,33.2097,33.2269,33.1409,33.1495,69306.0
2020-10-05 14:00:00,38.5,38.54,38.48,38.52,45373.0,33.1323,33.1667,33.1151,33.1495,45373.0
2020-10-05 14:10:00,38.52,38.57,38.51,38.55,27437.0,33.1495,33.1925,33.1409,33.1753,27437.0
2020-10-05 14:20:00,38.55,38.57,38.45,38.5,45342.0,33.1753,33.1925,33.0892,33.1323,45342.0
2020-10-05 14:30:00,38.5,38.6,38.48,38.55,41667.0,33.1323,33.2183,33.1151,33.1753,41667.0
2020-10-05 14:40:00,38.55,38.57,38.49,38.49,45561.0,33.1753,33.1925,33.1237,33.1237,45561.0
2020-10-05 14:50:00,38.5,38.53,38.42,38.52,118854.0,33.1323,33.1581,33.0634,33.1495,118854.0
2020-10-05 15:00:00,38.52,38.54,38.47,38.54,49872.0,33.1495,33.1667,33.1065,33.1667,49872.0
2020-10-05 15:10:00,38.54,38.62,38.54,38.58,66594.0,33.1667,33.2355,33.1667,33.2011,66594.0
2020-10-05 15:20:00,38.58,38.65,38.54,38.65,83667.0,33.2011,33.2614,33.1667,33.2614,83667.0
2020-10-05 15:30:00,38.64,38.65,38.5,38.53,102867.0,33.2528,33.2614,33.1323,33.1581,102867.0
2020-10-05 15:40:00,38.54,38.58,38.52,38.52,76020.0,33.1667,33.2011,33.1495,33.1495,76020.0
2020-10-05 15:50:00,38.52,38.56,38.47,38.52,272534.0,33.1495,33.1839,33.1065,33.1495,272534.0
2020-10-06 09:30:00,39.01,39.05,38.57,38.92,231625.0,33.5712,33.6056,33.1925,33.4937,231625.0
2020-10-06 09:40:00,38.92,39.1,38.81,39.08,215034.0,33.4937,33.6486,33.3991,33.6314,215034.0
2020-10-06 09:50:00,39.08,39.12,38.8,38.8,166262.0,33.6314,33.6658,33.3905,33.3905,166262.0
2020-10-06 10:00:00,38.8,39.0,38.77,38.95,134623.0,33.3905,33.5626,33.3646,33.5195,134623.0
2020-10-06 10:10:00,38.94,39.11,38.93,39.01,152353.0,33.5109,33.6572,33.5023,33.5712,152353.0
2020-10-06 10:20:00,39.0,39.13,38.95,39.12,127873.0,33.5626,33.6744,33.5195,33.6658,127873.0
2020-10-06 10:30:00,39.13,39.21,39.08,39.2,111990.0,33.6744,33.7433,33.6314,33.7347,111990.0
2020-10-06 10:40:00,39.2,39.31,39.02,39.25,99275.0,33.7347,33.8293,33.5798,33.7777,99275.0
2020-10-06 10:50:00,39.25,39.4,39.23,39.34,59402.0,33.7777,33.9068,33.7605,33.8552,59402.0
2020-10-06 11:00:00,39.35,39.47,39.32,39.45,98056.0,33.8638,33.967,33.838,33.9498,98056.0
2020-10-06 11:10:00,39.44,39.53,39.38,39.52,64693.0,33.9412,34.0187,33.8896,34.0101,64693.0
2020-10-06 11:20:00,39.53,39.56,39.43,39.52,92332.0,34.0187,34.0445,33.9326,34.0101,92332.0
2020-10-06 11:30:00,39.52,39.63,39.47,39.61,58940.0,34.0101,34.1047,33.967,34.0875,58940.0
2020-10-06 11:40:00,39.61,39.63,39.57,39.58,46578.0,34.0875,34.1047,34.0531,34.0617,46578.0
2020-10-06 11:50:00,39.55,39.58,39.48,39.5,49387.0,34.0359,34.0617,33.9756,33.9929,49387.0
2020-10-06 12:00:00,39.5,39.56,39.47,39.52,54414.0,33.9929,34.0445,33.967,34.0101,54414.0
2020-10-06 12:10:00,39.51,39.56,39.49,39.51,48997.0,34.0015,34.0445,33.9842,34.0015,48997.0
2020-10-06 12:20:00,39.5,39.52,39.47,39.48,41256.0,33.9929,34.0101,33.967,33.9756,41256.0
2020-10-06 12:30:00,39.48,39.48,39.44,39.45,39753.0,33.9756,33.9756,33.9412,33.9498,39753.0
2020-10-06 12:40:00,39.45,39.5,39.44,39.48,48908.0,33.9498,33.9929,33.9412,33.9756,48908.0
2020-10-06 12:50:00,39.48,39.56,39.48,39.54,98050.0,33.9756,34.0445,33.9756,34.0273,98050.0
2020-10-06 13:00:00,39.54,39.59,39.52,39.54,84729.0,34.0273,34.0703,34.0101,34.0273,84729.0
2020-10-06 13:10:00,39.55,39.61,39.54,39.58,74669.0,34.0359,34.0875,34.0273,34.0617,74669.0
2020-10-06 13:20:00,39.59,39.64,39.55,39.55,71358.0,34.0703,34.1133,34.0359,34.0359,71358.0
2020-10-06 13:30:00,39.55,39.62,39.52,39.52,59647.0,34.0359,34.0961,34.0101,34.0101,59647.0
2020-10-06 13:40:00,39.51,39.53,39.44,39.45,76941.0,34.0015,34.0187,33.9412,33.9498,76941.0
2020-10-06 13:50:00,39.45,39.52,39.39,39.5,88158.0,33.9498,34.0101,33.8982,33.9929,88158.0
2020-10-06 14:00:00,39.51,39.56,39.45,39.53,86287.0,34.0015,34.0445,33.9498,34.0187,86287.0
2020-10-06 14:10:00,39.52,39.6,39.48,39.58,79921.0,34.0101,34.0789,33.9756,34.0617,79921.0
2020-10-06 14:20:00,39.59,39.65,39.58,39.64,40019.0,34.0703,34.1219,34.0617,34.1133,40019.0
2020-10-06 14:30:00,39.65,39.7,39.6,39.64,82862.0,34.1219,34.165,34.0789,34.1133,82862.0
2020-10-06 14:40:00,39.63,39.75,39.49,39.51,158665.0,34.1047,34.208,33.9842,34.0015,158665.0
2020-10-06 14:50:00,39.5,39.5,38.6,38.68,285005.0,33.9929,33.9929,33.2183,33.2872,285005.0
2020-10-06 15:00:00,38.66,38.68,38.37,38.56,180863.0,33.27,33.2872,33.0204,33.1839,180863.0
2020-10-06 15:10:00,38.57,38.63,38.28,38.3,107769.0,33.1925,33.2442,32.9429,32.9602,107769.0
2020-10-06 15:20:00,38.32,38.51,38.26,38.51,133753.0,32.9774,33.1409,32.9257,33.1409,133753.0
2020-10-06 15:30:00,38.5,38.72,38.46,38.56,154389.0,33.1323,33.3216,33.0979,33.1839,154389.0
2020-10-06 15:40:00,38.56,38.61,38.39,38.41,178248.0,33.1839,33.2269,33.0376,33.0548,178248.0
2020-10-06 15:50:00,38.41,38.49,38.31,38.37,410259.0,33.0548,33.1237,32.9688,33.0204,410259.0
2020-10-07 09:30:00,38.98,39.39,38.91,39.22,134304.0,33.5454,33.8982,33.4851,33.7519,134304.0
2020-10-07 09:40:00,39.22,39.4,39.13,39.29,77492.0,33.7519,33.9068,33.6744,33.8121,77492.0
2020-10-07 09:50:00,39.29,39.37,39.2,39.31,63816.0,33.8121,33.881,33.7347,33.8293,63816.0
2020-10-07 10:00:00,39.3,39.4,39.22,39.38,93777.0,33.8207,33.9068,33.7519,33.8896,93777.0
2020-10-07 10:10:00,39.38,39.58,39.29,39.58,102367.0,33.8896,34.0617,33.8121,34.0617,102367.0
2020-10-07 10:20:00,39.57,39.75,39.52,39.72,90937.0,34.0531,34.208,34.0101,34.1822,90937.0
2020-10-07 10:30:00,39.72,39.77,39.62,39.74,164868.0,34.1822,34.2252,34.0961,34.1994,164868.0
2020-10-07 10:40:00,39.75,39.78,39.66,39.74,285116.0,34.208,34.2338,34.1305,34.1994,285116.0
2020-10-07 10:50:00,39.73,39.77,39.69,39.7,59708.0,34.1908,34.2252,34.1564,34.165,59708.0
2020-10-07 11:00:00,39.71,39.73,39.64,39.65,160739.0,34.1736,34.1908,34.1133,34.1219,160739.0
2020-10-07 11:10:00,39.66,39.7,39.55,39.59,222923.0,34.1305,34.165,34.0359,34.0703,222923.0
2020-10-07 11:20:00,39.57,39.58,39.43,39.45,129475.0,34.0531,34.0617,33.9326,33.9498,129475.0
2020-10-07 11:30:00,39.45,39.46,39.34,39.39,104318.0,33.9498,33.9584,33.8552,33.8982,104318.0
2020-10-07 11:40:00,39.4,39.49,39.3,39.32,137541.0,33.9068,33.9842,33.8207,33.838,137541.0
2020-10-07 11:50:00,39.33,39.34,39.19,39.25,59671.0,33.8466,33.8552,33.7261,33.7777,59671.0
2020-10-07 12:00:00,39.25,39.27,39.19,39.19,44008.0,33.7777,33.7949,33.7261,33.7261,44008.0
2020-10-07 12:10:00,39.2,39.23,39.14,39.21,153272.0,33.7347,33.7605,33.683,33.7433,153272.0
2020-10-07 12:20:00,39.21,39.22,39.07,39.14,68347.0,33.7433,33.7519,33.6228,33.683,68347.0
2020-10-07 12:30:00,39.14,39.21,39.11,39.13,32527.0,33.683,33.7433,33.6572,33.6744,32527.0
2020-10-07 12:40:00,39.13,39.2,39.12,39.16,246401.0,33.6744,33.7347,33.6658,33.7003,246401.0
2020-10-07 12:50:00,39.16,39.17,39.1,39.14,58711.0,33.7003,33.7089,33.6486,33.683,58711.0
2020-10-07 13:00:00,39.14,39.18,39.1,39.16,46762.0,33.683,33.7175,33.6486,33.7003,46762.0
2020-10-07 13:10:00,39.15,39.15,39.11,39.15,30976.0,33.6917,33.6917,33.6572,33.6917,30976.0
2020-10-07 13:20:00,39.15,39.21,39.14,39.2,43411.0,33.6917,33.7433,33.683,33.7347,43411.0
2020-10-07 13:30:00,39.21,39.24,39.09,39.11,60657.0,33.7433,33.7691,33.64,33.6572,60657.0
2020-10-07 13:40:00,39.11,39.2,39.07,39.2,89815.0,33.6572,33.7347,33.6228,33.7347,89815.0
2020-10-07 13:50:00,39.19,39.29,39.18,39.25,60952.0,33.7261,33.8121,33.7175,33.7777,60952.0
2020-10-07 14:00:00,39.23,39.28,39.19,39.24,58282.0,33.7605,33.8035,33.7261,33.7691,58282.0
2020-10-07 14:10:00,39.25,39.34,39.23,39.32,49473.0,33.7777,33.8552,33.7605,33.838,49473.0
2020-10-07 14:20:00,39.31,39.42,39.29,39.39,78522.0,33.8293,33.924,33.8121,33.8982,78522.0
2020-10-07 14:30:00,39.39,39.42,39.31,39.32,57624.0,33.8982,33.924,33.8293,33.838,57624.0
2020-10-07 14:40:00,39.33,39.34,39.27,39.28,39094.0,33.8466,33.8552,33.7949,33.8035,39094.0
2020-10-07 14:50:00,39.28,39.33,39.27,39.29,56629.0,33.8035,33.8466,33.7949,33.8121,56629.0
2020-10-07 15:00:00,39.29,39.34,39.27,39.32,145558.0,33.8121,33.8552,33.7949,33.838,145558.0
2020-10-07 15:10:00,39.32,39.38,39.31,39.34,117548.0,33.838,33.8896,33.8293,33.8552,117548.0
2020-10-07 15:20:00,39.33,39.41,39.33,39.36,170890.0,33.8466,33.9154,33.8466,33.8724,170890.0
2020-10-07 15:30:00,39.36,39.37,39.25,39.31,151044.0,33.8724,33.881,33.7777,33.8293,151044.0
2020-10-07 15:40:00,39.31,39.38,39.29,39.35,191501.0,33.8293,33.8896,33.8121,33.8638,191501.0
2020-10-07 15:50:00,39.35,39.38,39.3,39.34,540859.0,33.8638,33.8896,33.8207,33.8552,540859.0
2020-10-08 09:30:00,39.49,39.76,39.43,39.44,137803.0,33.9842,34.2166,33.9326,33.9412,137803.0
2020-10-08 09:40:00,39.43,39.65,39.41,39.58,86802.0,33.9326,34.1219,33.9154,34.0617,86802.0
2020-10-08 09:50:00,39.58,39.74,39.56,39.69,72293.0,34.0617,34.1994,34.0445,34.1564,72293.0
2020-10-08 10:00:00,39.69,39.73,39.47,39.68,87929.0,34.1564,34.1908,33.967,34.1478,87929.0
2020-10-08 10:10:00,39.68,39.83,39.61,39.83,116571.0,34.1478,34.2768,34.0875,34.2768,116571.0
2020-10-08 10:20:00,39.83,39.93,39.8,39.91,71209.0,34.2768,34.3629,34.251,34.3457,71209.0
2020-10-08 10:30:00,39.92,40.07,39.89,40.04,83581.0,34.3543,34.4834,34.3285,34.4576,83581.0
2020-10-08 10:40:00,40.03,40.05,39.89,39.98,41994.0,34.449,34.4662,34.3285,34.4059,41994.0
2020-10-08 10:50:00,40.0,40.04,39.79,39.84,62764.0,34.4231,34.4576,34.2424,34.2855,62764.0
2020-10-08 11:00:00,39.82,39.85,39.76,39.77,116602.0,34.2682,34.2941,34.2166,34.2252,116602.0
2020-10-08 11:10:00,39.77,39.77,39.69,39.69,36115.0,34.2252,34.2252,34.1564,34.1564,36115.0
2020-10-08 11:20:00,39.68,39.71,39.51,39.54,74913.0,34.1478,34.1736,34.0015,34.0273,74913.0
2020-10-08 11:30:00,39.54,39.56,39.42,39.54,76105.0,34.0273,34.0445,33.924,34.0273,76105.0
2020-10-08 11:40:00,39.53,39.61,39.52,39.57,53215.0,34.0187,34.0875,34.0101,34.0531,53215.0
2020-10-08 11:50:00,39.58,39.58,39.5,39.52,34018.0,34.0617,34.0617,33.9929,34.0101,34018.0
2020-10-08 12:00:00,39.51,39.58,39.48,39.54,49516.0,34.0015,34.0617,33.9756,34.0273,49516.0
2020-10-08 12:10:00,39.54,39.61,39.53,39.59,31120.0,34.0273,34.0875,34.0187,34.0703,31120.0
2020-10-08 12:20:00,39.6,39.66,39.56,39.65,33213.0,34.0789,34.1305,34.0445,34.1219,33213.0
2020-10-08 12:30:00,39.65,39.67,39.61,39.66,25301.0,34.1219,34.1392,34.0875,34.1305,25301.0
2020-10-08 12:40:00,39.66,39.69,39.59,39.61,38124.0,34.1305,34.1564,34.0703,34.0875,38124.0
2020-10-08 12:50:00,39.61,39.65,39.58,39.61,44686.0,34.0875,34.1219,34.0617,34.0875,44686.0
2020-10-08 13:00:00,39.62,39.63,39.59,39.6,37644.0,34.0961,34.1047,34.0703,34.0789,37644.0
2020-10-08 13:10:00,39.61,39.62,39.5,39.5,25676.0,34.0875,34.0961,33.9929,33.9929,25676.0
2020-10-08 13:20:00,39.51,39.59,39.5,39.59,31676.0,34.0015,34.0703,33.9929,34.0703,31676.0
2020-10-08 13:30:00,39.59,39.62,39.56,39.61,30294.0,34.0703,34.0961,34.0445,34.0875,30294.0
2020-10-08 13:40:00,39.6,39.64,39.56,39.59,50269.0,34.0789,34.1133,34.0445,34.0703,50269.0
2020-10-08 13:50:00,39.59,39.64,39.58,39.63,36182.0,34.0703,34.1133,34.0617,34.1047,36182.0
2020-10-08 14:00:00,39.63,39.81,39.63,39.79,60203.0,34.1047,34.2596,34.1047,34.2424,60203.0
2020-10-08 14:10:00,39.8,39.82,39.77,39.81,24937.0,34.251,34.2682,34.2252,34.2596,24937.0
2020-10-08 14:20:00,39.81,39.86,39.8,39.82,64767.0,34.2596,34.3027,34.251,34.2682,64767.0
2020-10-08 14:30:00,39.83,39.83,39.76,39.8,36634.0,34.2768,34.2768,34.2166,34.251,36634.0
2020-10-08 14:40:00,39.8,39.82,39.76,39.77,41138.0,34.251,34.2682,34.2166,34.2252,41138.0
2020-10-08 14:50:00,39.77,39.85,39.74,39.8,46918.0,34.2252,34.2941,34.1994,34.251,46918.0
2020-10-08 15:00:00,39.8,39.82,39.76,39.76,66385.0,34.251,34.2682,34.2166,34.2166,66385.0
2020-10-08 15:10:00,39.76,39.82,39.75,39.8,52174.0,34.2166,34.2682,34.208,34.251,52174.0
2020-10-08 15:20:00,39.8,39.81,39.76,39.78,53794.0,34.251,34.2596,34.2166,34.2338,53794.0
2020-10-08 15:30:00,39.78,39.81,39.72,39.73,82656.0,34.2338,34.2596,34.1822,34.1908,82656.0
2020-10-08 15:40:00,39.73,39.74,39.64,39.66,182325.0,34.1908,34.1994,34.1133,34.1305,182325.0
2020-10-08 15:50:00,39.65,39.86,39.63,39.84,695064.0,34.1219,34.3027,34.1047,34.2855,695064.0
2020-10-09 09:30:00,40.08,40.29,40.0,40.16,159174.0,34.492,34.6727,34.4231,34.5608,159174.0
2020-10-09 09:40:00,40.16,40.21,40.02,40.06,179535.0,34.5608,34.6039,34.4404,34.4748,179535.0
2020-10-09 09:50:00,40.06,40.06,39.89,40.0,110584.0,34.4748,34.4748,34.3285,34.4231,110584.0
2020-10-09 10:00:00,40.0,40.01,39.82,39.82,62167.0,34.4231,34.4318,34.2682,34.2682,62167.0
2020-10-09 10:10:00,39.82,39.83,39.7,39.81,59372.0,34.2682,34.2768,34.165,34.2596,59372.0
2020-10-09 10:20:00,39.82,39.83,39.52,39.53,64301.0,34.2682,34.2768,34.0101,34.0187,64301.0
2020-10-09 10:30:00,39.52,39.56,39.42,39.56,59292.0,34.0101,34.0445,33.924,34.0445,59292.0
2020-10-09 10:40:00,39.56,39.64,39.53,39.63,68423.0,34.0445,34.1133,34.0187,34.1047,68423.0
2020-10-09 10:50:00,39.63,39.65,39.52,39.56,82569.0,34.1047,34.1219,34.0101,34.0445,82569.0
2020-10-09 11:00:00,39.55,39.73,39.55,39.61,89959.0,34.0359,34.1908,34.0359,34.0875,89959.0
2020-10-09 11:10:00,39.62,39.66,39.55,39.58,71939.0,34.0961,34.1305,34.0359,34.0617,71939.0
2020-10-09 11:20:00,39.58,39.66,39.57,39.64,68024.0,34.0617,34.1305,34.0531,34.1133,68024.0
2020-10-09 11:30:00,39.63,39.74,39.6,39.71,67289.0,34.1047,34.1994,34.0789,34.1736,67289.0
2020-10-09 11:40:00,39.7,39.97,39.69,39.93,129906.0,34.165,34.3973,34.1564,34.3629,129906.0
2020-10-09 11:50:00,39.92,40.05,39.87,39.96,92975.0,34.3543,34.4662,34.3113,34.3887,92975.0
2020-10-09 12:00:00,39.95,39.99,39.92,39.97,50211.0,34.3801,34.4145,34.3543,34.3973,50211.0
2020-10-09 12:10:00,39.97,39.97,39.8,39.82,53494.0,34.3973,34.3973,34.251,34.2682,53494.0
2020-10-09 12:20:00,39.82,39.94,39.81,39.86,132406.0,34.2682,34.3715,34.2596,34.3027,132406.0
2020-10-09 12:30:00,39.86,39.88,39.78,39.81,44548.0,34.3027,34.3199,34.2338,34.2596,44548.0
2020-10-09 12:40:00,39.8,39.83,39.73,39.8,45345.0,34.251,34.2768,34.1908,34.251,45345.0
2020-10-09 12:50:00,39.8,39.81,39.68,39.71,36790.0,34.251,34.2596,34.1478,34.1736,36790.0
2020-10-09 13:00:00,39.72,39.72,39.65,39.72,51992.0,34.1822,34.1822,34.1219,34.1822,51992.0
2020-10-09 13:10:00,39.71,39.77,39.69,39.74,26394.0,34.1736,34.2252,34.1564,34.1994,26394.0
2020-10-09 13:20:00,39.75,39.76,39.72,39.74,34321.0,34.208,34.2166,34.1822,34.1994,34321.0
2020-10-09 13:30:00,39.75,39.83,39.7,39.83,49638.0,34.208,34.2768,34.165,34.2768,49638.0
2020-10-09 13:40:00,39.82,39.87,39.76,39.77,36550.0,34.2682,34.3113,34.2166,34.2252,36550.0
2020-10-09 13:50:00,39.77,39.78,39.7,39.76,34564.0,34.2252,34.2338,34.165,34.2166,34564.0
2020-10-09 14:00:00,39.75,39.76,39.71,39.73,40715.0,34.208,34.2166,34.1736,34.1908,40715.0
2020-10-09 14:10:00,39.73,39.74,39.63,39.64,40880.0,34.1908,34.1994,34.1047,34.1133,40880.0
2020-10-09 14:20:00,39.64,39.67,39.57,39.58,43518.0,34.1133,34.1392,34.0531,34.0617,43518.0
2020-10-09 14:30:00,39.59,39.66,39.55,39.6,71953.0,34.0703,34.1305,34.0359,34.0789,71953.0
2020-10-09 14:40:00,39.6,39.69,39.57,39.65,62998.0,34.0789,34.1564,34.0531,34.1219,62998.0
2020-10-09 14:50:00,39.65,39.66,39.6,39.65,43728.0,34.1219,34.1305,34.0789,34.1219,43728.0
2020-10-09 15:00:00,39.65,39.66,39.61,39.63,49010.0,34.1219,34.1305,34.0875,34.1047,49010.0
2020-10-09 15:10:00,39.63,39.67,39.62,39.64,53991.0,34.1047,34.1392,34.0961,34.1133,53991.0
2020-10-09 15:20:00,39.64,39.7,39.62,39.64,68877.0,34.1133,34.165,34.0961,34.1133,68877.0
2020-10-09 15:30:00,39.64,39.65,39.5,39.5,83261.0,34.1133,34.1219,33.9929,33.9929,83261.0
2020-10-09 15:40:00,39.51,39.54,39.46,39.48,135608.0,34.0015,34.0273,33.9584,33.9756,135608.0
2020-10-09 15:50:00,39.47,39.52,39.42,39.47,259496.0,33.967,34.0101,33.924,33.967,259496.0
2020-10-12 09:30:00,39.63,39.76,39.52,39.66,164901.0,34.1047,34.2166,34.0101,34.1305,164901.0
2020-10-12 09:40:00,39.65,39.87,39.63,39.84,104810.0,34.1219,34.3113,34.1047,34.2855,104810.0
2020-10-12 09:50:00,39.85,39.96,39.79,39.96,117013.0,34.2941,34.3887,34.2424,34.3887,117013.0
2020-10-12 10:00:00,39.97,40.11,39.96,40.03,106969.0,34.3973,34.5178,34.3887,34.449,106969.0
2020-10-12 10:10:00,40.04,40.08,39.97,39.99,52041.0,34.4576,34.492,34.3973,34.4145,52041.0
2020-10-12 10:20:00,39.98,40.16,39.93,40.12,74989.0,34.4059,34.5608,34.3629,34.5264,74989.0
2020-10-12 10:30:00,40.11,40.2,40.05,40.19,60829.0,34.5178,34.5953,34.4662,34.5867,60829.0
2020-10-12 10:40:00,40.19,40.21,40.11,40.18,76404.0,34.5867,34.6039,34.5178,34.578,76404.0
2020-10-12 10:50:00,40.2,40.25,40.0,40.03,60788.0,34.5953,34.6383,34.4231,34.449,60788.0
2020-10-12 11:00:00,40.02,40.23,40.02,40.23,52053.0,34.4404,34.6211,34.4404,34.6211,52053.0
2020-10-12 11:10:00,40.22,40.29,40.21,40.24,65220.0,34.6125,34.6727,34.6039,34.6297,65220.0
2020-10-12 11:20:00,40.24,40.29,40.21,40.24,62039.0,34.6297,34.6727,34.6039,34.6297,62039.0
2020-10-12 11:30:00,40.23,40.34,40.21,40.29,112508.0,34.6211,34.7157,34.6039,34.6727,112508.0
2020-10-12 11:40:00,40.29,40.33,40.26,40.31,165412.0,34.6727,34.7071,34.6469,34.6899,165412.0
2020-10-12 11:50:00,40.31,40.37,40.29,40.34,51597.0,34.6899,34.7416,34.6727,34.7157,51597.0
2020-10-12 12:00:00,40.34,40.34,40.25,40.32,332167.0,34.7157,34.7157,34.6383,34.6985,332167.0
2020-10-12 12:10:00,40.32,40.35,40.3,40.32,75921.0,34.6985,34.7243,34.6813,34.6985,75921.0
2020-10-12 12:20:00,40.32,40.38,40.31,40.38,67010.0,34.6985,34.7502,34.6899,34.7502,67010.0
2020-10-12 12:30:00,40.37,40.38,40.33,40.36,46657.0,34.7416,34.7502,34.7071,34.733,46657.0
2020-10-12 12:40:00,40.35,40.37,40.17,40.19,105620.0,34.7243,34.7416,34.5694,34.5867,105620.0
2020-10-12 12:50:00,40.21,40.25,40.14,40.22,59536.0,34.6039,34.6383,34.5436,34.6125,59536.0
2020-10-12 13:00:00,40.22,40.32,40.21,40.25,95491.0,34.6125,34.6985,34.6039,34.6383,95491.0
2020-10-12 13:10:00,40.25,40.38,40.25,40.36,50034.0,34.6383,34.7502,34.6383,34.733,50034.0
2020-10-12 13:20:00,40.37,40.39,40.3,40.33,50054.0,34.7416,34.7588,34.6813,34.7071,50054.0
2020-10-12 13:30:00,40.33,40.35,40.23,40.27,60560.0,34.7071,34.7243,34.6211,34.6555,60560.0
2020-10-12 13:40:00,40.26,40.28,40.22,40.27,47038.0,34.6469,34.6641,34.6125,34.6555,47038.0
2020-10-12 13:50:00,40.28,40.34,40.25,40.32,33149.0,34.6641,34.7157,34.6383,34.6985,33149.0
2020-10-12 14:00:00,40.31,40.34,40.27,40.31,43475.0,34.6899,34.7157,34.6555,34.6899,43475.0
2020-10-12 14:10:00,40.31,40.33,40.23,40.27,41193.0,34.6899,34.7071,34.6211,34.6555,41193.0
2020-10-12 14:20:00,40.27,40.27,40.17,40.21,42967.0,34.6555,34.6555,34.5694,34.6039,42967.0
2020-10-12 14:30:00,40.22,40.24,40.16,40.18,44939.0,34.6125,34.6297,34.5608,34.578,44939.0
2020-10-12 14:40:00,40.18,40.2,40.08,40.12,54542.0,34.578,34.5953,34.492,34.5264,54542.0
2020-10-12 14:50:00,40.12,40.21,40.09,40.2,59598.0,34.5264,34.6039,34.5006,34.5953,59598.0
2020-10-12 15:00:00,40.21,40.26,40.2,40.22,86599.0,34.6039,34.6469,34.5953,34.6125,86599.0
2020-10-12 15:10:00,40.22,40.36,40.21,40.35,76757.0,34.6125,34.733,34.6039,34.7243,76757.0
2020-10-12 15:20:00,40.36,40.41,40.35,40.4,55345.0,34.733,34.776,34.7243,34.7674,55345.0
2020-10-12 15:30:00,40.4,40.42,40.34,40.36,98354.0,34.7674,34.7846,34.7157,34.733,98354.0
2020-10-12 15:40:00,40.36,40.38,40.21,40.25,170119.0,34.733,34.7502,34.6039,34.6383,170119.0
2020-10-12 15:50:00,40.24,40.36,40.18,40.34,615673.0,34.6297,34.733,34.578,34.7157,615673.0
2020-10-13 09:30:00,39.88,39.88,39.55,39.57,265110.0,34.3199,34.3199,34.0359,34.0531,265110.0
2020-10-13 09:40:00,39.57,39.67,39.46,39.58,170107.0,34.0531,34.1392,33.9584,34.0617,170107.0
2020-10-13 09:50:00,39.58,39.59,39.28,39.32,148542.0,34.0617,34.0703,33.8035,33.838,148542.0
2020-10-13 10:00:00,39.32,39.58,39.25,39.28,125229.0,33.838,34.0617,33.7777,33.8035,125229.0
2020-10-13 10:10:00,39.27,39.28,39.09,39.12,84522.0,33.7949,33.8035,33.64,33.6658,84522.0
2020-10-13 10:20:00,39.14,39.16,39.0,39.01,74374.0,33.683,33.7003,33.5626,33.5712,74374.0
2020-10-13 10:30:00,39.01,39.1,38.98,39.06,99605.0,33.5712,33.6486,33.5454,33.6142,99605.0
2020-10-13 10:40:00,39.06,39.08,38.9,38.92,108974.0,33.6142,33.6314,33.4765,33.4937,108974.0
2020-10-13 10:50:00,38.91,38.98,38.85,38.93,90924.0,33.4851,33.5454,33.4335,33.5023,90924.0
2020-10-13 11:00:00,38.93,39.01,38.91,38.94,85195.0,33.5023,33.5712,33.4851,33.5109,85195.0
2020-10-13 11:10:00,38.93,39.05,38.88,38.99,110103.0,33.5023,33.6056,33.4593,33.554,110103.0
2020-10-13 11:20:00,38.99,39.02,38.88,38.95,79974.0,33.554,33.5798,33.4593,33.5195,79974.0
2020-10-13 11:30:00,38.96,38.96,38.81,38.81,93222.0,33.5281,33.5281,33.3991,33.3991,93222.0
2020-10-13 11:40:00,38.8,38.9,38.78,38.89,91254.0,33.3905,33.4765,33.3732,33.4679,91254.0
2020-10-13 11:50:00,38.9,38.97,38.86,38.92,86206.0,33.4765,33.5367,33.4421,33.4937,86206.0
2020-10-13 12:00:00,38.92,38.97,38.86,38.97,196871.0,33.4937,33.5367,33.4421,33.5367,196871.0
2020-10-13 12:10:00,38.97,39.09,38.92,39.08,132434.0,33.5367,33.64,33.4937,33.6314,132434.0
2020-10-13 12:20:00,39.08,39.12,39.01,39.04,50995.0,33.6314,33.6658,33.5712,33.597,50995.0
2020-10-13 12:30:00,39.03,39.06,38.87,38.91,58078.0,33.5884,33.6142,33.4507,33.4851,58078.0
2020-10-13 12:40:00,38.92,39.13,38.91,39.11,91323.0,33.4937,33.6744,33.4851,33.6572,91323.0
2020-10-13 12:50:00,39.11,39.31,39.11,39.29,103906.0,33.6572,33.8293,33.6572,33.8121,103906.0
2020-10-13 13:00:00,39.29,39.38,39.22,39.22,126738.0,33.8121,33.8896,33.7519,33.7519,126738.0
2020-10-13 13:10:00,39.22,39.35,39.21,39.27,81116.0,33.7519,33.8638,33.7433,33.7949,81116.0
2020-10-13 13:20:00,39.28,39.32,39.26,39.29,77547.0,33.8035,33.838,33.7863,33.8121,77547.0
2020-10-13 13:30:00,39.29,39.31,39.24,39.27,62628.0,33.8121,33.8293,33.7691,33.7949,62628.0
2020-10-13 13:40:00,39.27,39.31,39.21,39.22,77117.0,33.7949,33.8293,33.7433,33.7519,77117.0
2020-10-13 13:50:00,39.22,39.22,39.15,39.2,67603.0,33.7519,33.7519,33.6917,33.7347,67603.0
2020-10-13 14:00:00,39.2,39.22,39.13,39.21,54117.0,33.7347,33.7519,33.6744,33.7433,54117.0
2020-10-13 14:10:00,39.22,39.35,39.21,39.29,87925.0,33.7519,33.8638,33.7433,33.8121,87925.0
2020-10-13 14:20:00,39.29,39.29,39.07,39.09,82854.0,33.8121,33.8121,33.6228,33.64,82854.0
2020-10-13 14:30:00,39.09,39.09,38.91,38.93,118630.0,33.64,33.64,33.4851,33.5023,118630.0
2020-10-13 14:40:00,38.93,38.93,38.84,38.88,112099.0,33.5023,33.5023,33.4249,33.4593,112099.0
2020-10-13 14:50:00,38.88,38.94,38.86,38.91,106745.0,33.4593,33.5109,33.4421,33.4851,106745.0
2020-10-13 15:00:00,38.9,39.03,38.89,38.99,81249.0,33.4765,33.5884,33.4679,33.554,81249.0
2020-10-13 15:10:00,38.98,39.05,38.95,38.96,89212.0,33.5454,33.6056,33.5195,33.5281,89212.0
2020-10-13 15:20:00,38.96,39.09,38.94,39.08,113506.0,33.5281,33.64,33.5109,33.6314,113506.0
2020-10-13 15:30:00,39.08,39.21,39.06,39.21,145669.0,33.6314,33.7433,33.6142,33.7433,145669.0
2020-10-13 15:40:00,39.21,39.24,39.11,39.14,161907.0,33.7433,33.7691,33.6572,33.683,161907.0
2020-10-13 15:50:00,39.15,39.21,38.97,38.99,596921.0,33.6917,33.7433,33.5367,33.554,596921.0
2020-10-14 09:30:00,39.0,39.59,38.95,39.34,178502.0,33.5626,34.0703,33.5195,33.8552,178502.0
2020-10-14 09:40:00,39.33,39.49,39.3,39.48,79642.0,33.8466,33.9842,33.8207,33.9756,79642.0
2020-10-14 09:50:00,39.47,39.72,39.46,39.61,108269.0,33.967,34.1822,33.9584,34.0875,108269.0
2020-10-14 10:00:00,39.61,39.67,39.48,39.49,78298.0,34.0875,34.1392,33.9756,33.9842,78298.0
2020-10-14 10:10:00,39.48,39.53,39.43,39.48,61932.0,33.9756,34.0187,33.9326,33.9756,61932.0
2020-10-14 10:20:00,39.48,39.65,39.45,39.49,85413.0,33.9756,34.1219,33.9498,33.9842,85413.0
2020-10-14 10:30:00,39.49,39.49,39.41,39.41,67385.0,33.9842,33.9842,33.9154,33.9154,67385.0
2020-10-14 10:40:00,39.43,39.44,39.3,39.3,59732.0,33.9326,33.9412,33.8207,33.8207,59732.0
2020-10-14 10:50:00,39.3,39.31,39.22,39.31,65839.0,33.8207,33.8293,33.7519,33.8293,65839.0
2020-10-14 11:00:00,39.31,39.31,39.19,39.21,53618.0,33.8293,33.8293,33.7261,33.7433,53618.0
2020-10-14 11:10:00,39.21,39.37,39.18,39.37,49633.0,33.7433,33.881,33.7175,33.881,49633.0
2020-10-14 11:20:00,39.36,39.49,39.33,39.45,72174.0,33.8724,33.9842,33.8466,33.9498,72174.0
2020-10-14 11:30:00,39.44,39.5,39.42,39.48,25835.0,33.9412,33.9929,33.924,33.9756,25835.0
2020-10-14 11:40:00,39.48,39.53,39.27,39.29,56112.0,33.9756,34.0187,33.7949,33.8121,56112.0
2020-10-14 11:50:00,39.29,39.31,39.21,39.29,40649.0,33.8121,33.8293,33.7433,33.8121,40649.0
2020-10-14 12:00:00,39.29,39.54,39.28,39.53,60817.0,33.8121,34.0273,33.8035,34.0187,60817.0
2020-10-14 12:10:00,39.52,39.56,39.41,39.46,48267.0,34.0101,34.0445,33.9154,33.9584,48267.0
2020-10-14 12:20:00,39.45,39.56,39.43,39.52,33884.0,33.9498,34.0445,33.9326,34.0101,33884.0
2020-10-14 12:30:00,39.54,39.55,39.37,39.4,35046.0,34.0273,34.0359,33.881,33.9068,35046.0
2020-10-14 12:40:00,39.41,39.46,39.39,39.44,53640.0,33.9154,33.9584,33.8982,33.9412,53640.0
2020-10-14 12:50:00,39.45,39.47,39.41,39.44,48441.0,33.9498,33.967,33.9154,33.9412,48441.0
2020-10-14 13:00:00,39.45,39.5,39.42,39.48,51667.0,33.9498,33.9929,33.924,33.9756,51667.0
2020-10-14 13:10:00,39.48,39.5,39.46,39.48,42554.0,33.9756,33.9929,33.9584,33.9756,42554.0
2020-10-14 13:20:00,39.48,39.49,39.28,39.3,54027.0,33.9756,33.9842,33.8035,33.8207,54027.0
2020-10-14 13:30:00,39.3,39.32,39.23,39.27,60227.0,33.8207,33.838,33.7605,33.7949,60227.0
2020-10-14 13:40:00,39.27,39.31,39.19,39.31,68149.0,33.7949,33.8293,33.7261,33.8293,68149.0
2020-10-14 13:50:00,39.31,39.32,39.21,39.23,35134.0,33.8293,33.838,33.7433,33.7605,35134.0
2020-10-14 14:00:00,39.22,39.27,39.15,39.23,40237.0,33.7519,33.7949,33.6917,33.7605,40237.0
2020-10-14 14:10:00,39.23,39.23,39.18,39.2,45931.0,33.7605,33.7605,33.7175,33.7347,45931.0
2020-10-14 14:20:00,39.19,39.21,39.15,39.18,46013.0,33.7261,33.7433,33.6917,33.7175,46013.0
2020-10-14 14:30:00,39.17,39.18,39.03,39.05,57822.0,33.7089,33.7175,33.5884,33.6056,57822.0
2020-10-14 14:40:00,39.05,39.11,38.97,39.04,78910.0,33.6056,33.6572,33.5367,33.597,78910.0
2020-10-14 14:50:00,39.05,39.07,39.02,39.02,56558.0,33.6056,33.6228,33.5798,33.5798,56558.0
2020-10-14 15:00:00,39.02,39.17,39.02,39.12,59230.0,33.5798,33.7089,33.5798,33.6658,59230.0
2020-10-14 15:10:00,39.12,39.13,39.0,39.07,78214.0,33.6658,33.6744,33.5626,33.6228,78214.0
2020-10-14 15:20:00,39.08,39.14,39.07,39.13,109373.0,33.6314,33.683,33.6228,33.6744,109373.0
2020-10-14 15:30:00,39.13,39.15,38.97,38.99,142345.0,33.6744,33.6917,33.5367,33.554,142345.0
2020-10-14 15:40:00,38.99,39.06,38.98,39.02,119281.0,33.554,33.6142,33.5454,33.5798,119281.0
2020-10-14 15:50:00,39.02,39.07,38.95,38.97,458455.0,33.5798,33.6228,33.5195,33.5367,458455.0
2020-10-15 09:30:00,38.37,38.6,38.17,38.27,191656.0,33.0204,33.2183,32.8483,32.9343,191656.0
2020-10-15 09:40:00,38.27,38.49,38.26,38.47,91803.0,32.9343,33.1237,32.9257,33.1065,91803.0
2020-10-15 09:50:00,38.47,38.6,38.33,38.6,121187.0,33.1065,33.2183,32.986,33.2183,121187.0
2020-10-15 10:00:00,38.61,38.81,38.61,38.69,80431.0,33.2269,33.3991,33.2269,33.2958,80431.0
2020-10-15 10:10:00,38.68,38.83,38.64,38.79,43843.0,33.2872,33.4163,33.2528,33.3818,43843.0
2020-10-15 10:20:00,38.77,38.82,38.72,38.76,59960.0,33.3646,33.4077,33.3216,33.356,59960.0
2020-10-15 10:30:00,38.76,38.98,38.72,38.98,77727.0,33.356,33.5454,33.3216,33.5454,77727.0
2020-10-15 10:40:00,38.97,38.99,38.86,38.86,54588.0,33.5367,33.554,33.4421,33.4421,54588.0
2020-10-15 10:50:00,38.86,38.92,38.79,38.9,30426.0,33.4421,33.4937,33.3818,33.4765,30426.0
2020-10-15 11:00:00,38.91,38.97,38.82,38.95,44046.0,33.4851,33.5367,33.4077,33.5195,44046.0
2020-10-15 11:10:00,38.94,39.01,38.9,38.98,42000.0,33.5109,33.5712,33.4765,33.5454,42000.0
2020-10-15 11:20:00,38.97,38.98,38.79,38.79,23932.0,33.5367,33.5454,33.3818,33.3818,23932.0
2020-10-15 11:30:00,38.8,38.81,38.73,38.76,53933.0,33.3905,33.3991,33.3302,33.356,53933.0
2020-10-15 11:40:00,38.76,38.87,38.74,38.84,69370.0,33.356,33.4507,33.3388,33.4249,69370.0
2020-10-15 11:50:00,38.85,39.09,38.84,38.93,100876.0,33.4335,33.64,33.4249,33.5023,100876.0
2020-10-15 12:00:00,38.93,38.95,38.87,38.93,36613.0,33.5023,33.5195,33.4507,33.5023,36613.0
2020-10-15 12:10:00,38.93,39.0,38.91,38.91,37179.0,33.5023,33.5626,33.4851,33.4851,37179.0
2020-10-15 12:20:00,38.91,39.03,38.86,38.99,56044.0,33.4851,33.5884,33.4421,33.554,56044.0
2020-10-15 12:30:00,38.99,39.01,38.94,38.97,41111.0,33.554,33.5712,33.5109,33.5367,41111.0
2020-10-15 12:40:00,38.97,39.08,38.95,39.01,52126.0,33.5367,33.6314,33.5195,33.5712,52126.0
2020-10-15 12:50:00,39.02,39.12,39.01,39.09,45003.0,33.5798,33.6658,33.5712,33.64,45003.0
2020-10-15 13:00:00,39.09,39.1,39.02,39.04,33650.0,33.64,33.6486,33.5798,33.597,33650.0
2020-10-15 13:10:00,39.05,39.18,39.03,39.16,33472.0,33.6056,33.7175,33.5884,33.7003,33472.0
2020-10-15 13:20:00,39.16,39.21,39.12,39.19,48382.0,33.7003,33.7433,33.6658,33.7261,48382.0
2020-10-15 13:30:00,39.18,39.21,39.06,39.07,28233.0,33.7175,33.7433,33.6142,33.6228,28233.0
2020-10-15 13:40:00,39.08,39.17,39.06,39.09,34680.0,33.6314,33.7089,33.6142,33.64,34680.0
2020-10-15 13:50:00,39.09,39.12,39.07,39.1,27679.0,33.64,33.6658,33.6228,33.6486,27679.0
2020-10-15 14:00:00,39.1,39.14,39.02,39.05,42128.0,33.6486,33.683,33.5798,33.6056,42128.0
2020-10-15 14:10:00,39.05,39.1,39.02,39.08,85485.0,33.6056,33.6486,33.5798,33.6314,85485.0
2020-10-15 14:20:00,39.08,39.09,38.95,39.01,83424.0,33.6314,33.64,33.5195,33.5712,83424.0
2020-10-15 14:30:00,39.0,39.01,38.94,38.96,64621.0,33.5626,33.5712,33.5109,33.5281,64621.0
2020-10-15 14:40:00,38.97,39.09,38.97,39.08,34518.0,33.5367,33.64,33.5367,33.6314,34518.0
2020-10-15 14:50:00,39.07,39.14,39.07,39.13,56575.0,33.6228,33.683,33.6228,33.6744,56575.0
2020-10-15 15:00:00,39.13,39.2,39.12,39.13,40404.0,33.6744,33.7347,33.6658,33.6744,40404.0
2020-10-15 15:10:00,39.14,39.14,39.05,39.06,37611.0,33.683,33.683,33.6056,33.6142,37611.0
2020-10-15 15:20:00,39.07,39.17,39.07,39.14,52509.0,33.6228,33.7089,33.6228,33.683,52509.0
2020-10-15 15:30:00,39.15,39.18,39.09,39.13,104357.0,33.6917,33.7175,33.64,33.6744,104357.0
2020-10-15 15:40:00,39.12,39.21,39.06,39.07,127402.0,33.6658,33.7433,33.6142,33.6228,127402.0
2020-10-15 15:50:00,39.05,39.15,39.05,39.13,222913.0,33.6056,33.6917,33.6056,33.6744,222913.0
2020-10-16 09:30:00,39.28,39.44,39.06,39.14,331372.0,33.8035,33.9412,33.6142,33.683,331372.0
2020-10-16 09:40:00,39.19,39.25,39.03,39.06,226073.0,33.7261,33.7777,33.5884,33.6142,226073.0
2020-10-16 09:50:00,39.06,39.09,38.86,39.03,177296.0,33.6142,33.64,33.4421,33.5884,177296.0
2020-10-16 10:00:00,39.03,39.11,38.9,38.95,53561.0,33.5884,33.6572,33.4765,33.5195,53561.0
2020-10-16 10:10:00,38.95,39.04,38.87,39.01,35941.0,33.5195,33.597,33.4507,33.5712,35941.0
2020-10-16 10:20:00,39.01,39.25,38.99,39.24,191087.0,33.5712,33.7777,33.554,33.7691,191087.0
2020-10-16 10:30:00,39.25,39.44,39.22,39.3,107938.0,33.7777,33.9412,33.7519,33.8207,107938.0
2020-10-16 10:40:00,39.3,39.55,39.29,39.55,75590.0,33.8207,34.0359,33.8121,34.0359,75590.0
2020-10-16 10:50:00,39.54,39.55,39.44,39.48,129692.0,34.0273,34.0359,33.9412,33.9756,129692.0
2020-10-16 11:00:00,39.48,39.67,39.47,39.66,97310.0,33.9756,34.1392,33.967,34.1305,97310.0
2020-10-16 11:10:00,39.66,39.75,39.62,39.75,99907.0,34.1305,34.208,34.0961,34.208,99907.0
2020-10-16 11:20:00,39.75,39.78,39.7,39.76,126227.0,34.208,34.2338,34.165,34.2166,126227.0
2020-10-16 11:30:00,39.76,39.81,39.7,39.78,239160.0,34.2166,34.2596,34.165,34.2338,239160.0
2020-10-16 11:40:00,39.77,39.84,39.75,39.84,124859.0,34.2252,34.2855,34.208,34.2855,124859.0
2020-10-16 11:50:00,39.84,39.86,39.74,39.8,101413.0,34.2855,34.3027,34.1994,34.251,101413.0
2020-10-16 12:00:00,39.8,39.8,39.6,39.64,61512.0,34.251,34.251,34.0789,34.1133,61512.0
2020-10-16 12:10:00,39.63,39.66,39.56,39.57,38369.0,34.1047,34.1305,34.0445,34.0531,38369.0
2020-10-16 12:20:00,39.56,39.62,39.54,39.59,36816.0,34.0445,34.0961,34.0273,34.0703,36816.0
2020-10-16 12:30:00,39.6,39.62,39.52,39.56,60629.0,34.0789,34.0961,34.0101,34.0445,60629.0
2020-10-16 12:40:00,39.56,39.58,39.48,39.5,61136.0,34.0445,34.0617,33.9756,33.9929,61136.0
2020-10-16 12:50:00,39.5,39.56,39.48,39.53,28581.0,33.9929,34.0445,33.9756,34.0187,28581.0
2020-10-16 13:00:00,39.53,39.54,39.42,39.45,21864.0,34.0187,34.0273,33.924,33.9498,21864.0
2020-10-16 13:10:00,39.44,39.5,39.4,39.49,31410.0,33.9412,33.9929,33.9068,33.9842,31410.0
2020-10-16 13:20:00,39.48,39.49,39.42,39.49,24980.0,33.9756,33.9842,33.924,33.9842,24980.0
2020-10-16 13:30:00,39.5,39.53,39.44,39.52,29752.0,33.9929,34.0187,33.9412,34.0101,29752.0
2020-10-16 13:40:00,39.53,39.54,39.5,39.53,30229.0,34.0187,34.0273,33.9929,34.0187,30229.0
2020-10-16 13:50:00,39.53,39.61,39.52,39.56,31081.0,34.0187,34.0875,34.0101,34.0445,31081.0
2020-10-16 14:00:00,39.57,39.65,39.56,39.64,31213.0,34.0531,34.1219,34.0445,34.1133,31213.0
2020-10-16 14:10:00,39.65,39.68,39.61,39.62,41763.0,34.1219,34.1478,34.0875,34.0961,41763.0
2020-10-16 14:20:00,39.63,39.67,39.61,39.63,36754.0,34.1047,34.1392,34.0875,34.1047,36754.0
2020-10-16 14:30:00,39.63,39.63,39.55,39.55,37261.0,34.1047,34.1047,34.0359,34.0359,37261.0
2020-10-16 14:40:00,39.55,39.59,39.5,39.52,90986.0,34.0359,34.0703,33.9929,34.0101,90986.0
2020-10-16 14:50:00,39.52,39.53,39.45,39.48,75181.0,34.0101,34.0187,33.9498,33.9756,75181.0
2020-10-16 15:00:00,39.48,39.53,39.44,39.51,74456.0,33.9756,34.0187,33.9412,34.0015,74456.0
2020-10-16 15:10:00,39.51,39.51,39.45,39.46,35002.0,34.0015,34.0015,33.9498,33.9584,35002.0
2020-10-16 15:20:00,39.46,39.55,39.45,39.47,86473.0,33.9584,34.0359,33.9498,33.967,86473.0
2020-10-16 15:30:00,39.46,39.46,39.27,39.29,142864.0,33.9584,33.9584,33.7949,33.8121,142864.0
2020-10-16 15:40:00,39.29,39.3,39.23,39.29,218907.0,33.8121,33.8207,33.7605,33.8121,218907.0
2020-10-16 15:50:00,39.28,39.31,39.23,39.29,253413.0,33.8035,33.8293,33.7605,33.8121,253413.0
2020-10-19 09:30:00,39.52,39.7,39.43,39.7,153147.0,34.0101,34.165,33.9326,34.165,153147.0
2020-10-19 09:40:00,39.69,39.79,39.5,39.72,81182.0,34.1564,34.2424,33.9929,34.1822,81182.0
2020-10-19 09:50:00,39.69,39.79,39.64,39.66,51786.0,34.1564,34.2424,34.1133,34.1305,51786.0
2020-10-19 10:00:00,39.66,39.66,39.33,39.33,63985.0,34.1305,34.1305,33.8466,33.8466,63985.0
2020-10-19 10:10:00,39.32,39.52,39.28,39.52,65166.0,33.838,34.0101,33.8035,34.0101,65166.0
2020-10-19 10:20:00,39.53,39.55,39.44,39.49,36219.0,34.0187,34.0359,33.9412,33.9842,36219.0
2020-10-19 10:30:00,39.5,39.72,39.48,39.67,75539.0,33.9929,34.1822,33.9756,34.1392,75539.0
2020-10-19 10:40:00,39.68,39.78,39.63,39.74,65266.0,34.1478,34.2338,34.1047,34.1994,65266.0
2020-10-19 10:50:00,39.74,39.74,39.62,39.71,59140.0,34.1994,34.1994,34.0961,34.1736,59140.0
2020-10-19 11:00:00,39.71,39.74,39.5,39.52,32227.0,34.1736,34.1994,33.9929,34.0101,32227.0
2020-10-19 11:10:00,39.51,39.54,39.4,39.4,44736.0,34.0015,34.0273,33.9068,33.9068,44736.0
2020-10-19 11:20:00,39.4,39.4,39.25,39.34,60547.0,33.9068,33.9068,33.7777,33.8552,60547.0
2020-10-19 11:30:00,39.33,39.38,39.25,39.31,40045.0,33.8466,33.8896,33.7777,33.8293,40045.0
2020-10-19 11:40:00,39.31,39.35,39.29,39.33,36228.0,33.8293,33.8638,33.8121,33.8466,36228.0
2020-10-19 11:50:00,39.33,39.44,39.3,39.43,35980.0,33.8466,33.9412,33.8207,33.9326,35980.0
2020-10-19 12:00:00,39.43,39.5,39.39,39.47,73815.0,33.9326,33.9929,33.8982,33.967,73815.0
2020-10-19 12:10:00,39.47,39.55,39.46,39.54,39053.0,33.967,34.0359,33.9584,34.0273,39053.0
2020-10-19 12:20:00,39.54,39.54,39.47,39.49,36643.0,34.0273,34.0273,33.967,33.9842,36643.0
2020-10-19 12:30:00,39.48,39.51,39.43,39.48,44845.0,33.9756,34.0015,33.9326,33.9756,44845.0
2020-10-19 12:40:00,39.48,39.52,39.46,39.47,35107.0,33.9756,34.0101,33.9584,33.967,35107.0
2020-10-19 12:50:00,39.47,39.48,39.41,39.44,60970.0,33.967,33.9756,33.9154,33.9412,60970.0
2020-10-19 13:00:00,39.43,39.45,39.33,39.36,27517.0,33.9326,33.9498,33.8466,33.8724,27517.0
2020-10-19 13:10:00,39.37,39.43,39.36,39.4,31754.0,33.881,33.9326,33.8724,33.9068,31754.0
2020-10-19 13:20:00,39.41,39.42,39.34,39.37,32561.0,33.9154,33.924,33.8552,33.881,32561.0
2020-10-19 13:30:00,39.36,39.36,39.24,39.32,51109.0,33.8724,33.8724,33.7691,33.838,51109.0
2020-10-19 13:40:00,39.33,39.37,39.29,39.35,29532.0,33.8466,33.881,33.8121,33.8638,29532.0
2020-10-19 13:50:00,39.36,39.46,39.36,39.38,51713.0,33.8724,33.9584,33.8724,33.8896,51713.0
2020-10-19 14:00:00,39.38,39.38,39.3,39.37,48459.0,33.8896,33.8896,33.8207,33.881,48459.0
2020-10-19 14:10:00,39.37,39.48,39.37,39.47,59112.0,33.881,33.9756,33.881,33.967,59112.0
2020-10-19 14:20:00,39.47,39.5,39.43,39.45,49278.0,33.967,33.9929,33.9326,33.9498,49278.0
2020-10-19 14:30:00,39.45,39.45,39.22,39.25,40475.0,33.9498,33.9498,33.7519,33.7777,40475.0
2020-10-19 14:40:00,39.25,39.26,39.07,39.09,65191.0,33.7777,33.7863,33.6228,33.64,65191.0
2020-10-19 14:50:00,39.08,39.17,39.04,39.05,95962.0,33.6314,33.7089,33.597,33.6056,95962.0
2020-10-19 15:00:00,39.05,39.08,38.98,39.05,68509.0,33.6056,33.6314,33.5454,33.6056,68509.0
2020-10-19 15:10:00,39.04,39.14,39.0,39.02,64936.0,33.597,33.683,33.5626,33.5798,64936.0
2020-10-19 15:20:00,39.02,39.09,38.98,39.08,98076.0,33.5798,33.64,33.5454,33.6314,98076.0
2020-10-19 15:30:00,39.08,39.16,39.06,39.16,74650.0,33.6314,33.7003,33.6142,33.7003,74650.0
2020-10-19 15:40:00,39.15,39.15,39.02,39.06,94669.0,33.6917,33.6917,33.5798,33.6142,94669.0
2020-10-19 15:50:00,39.05,39.12,38.96,39.08,366548.0,33.6056,33.6658,33.5281,33.6314,366548.0
2020-10-20 09:30:00,39.56,39.68,39.38,39.65,133912.0,34.0445,34.1478,33.8896,34.1219,133912.0
2020-10-20 09:40:00,39.65,39.88,39.64,39.76,89542.0,34.1219,34.3199,34.1133,34.2166,89542.0
2020-10-20 09:50:00,39.79,40.03,39.78,40.02,73138.0,34.2424,34.449,34.2338,34.4404,73138.0
2020-10-20 10:00:00,40.01,40.09,39.91,39.95,97985.0,34.4318,34.5006,34.3457,34.3801,97985.0
2020-10-20 10:10:00,39.94,39.97,39.83,39.86,119842.0,34.3715,34.3973,34.2768,34.3027,119842.0
2020-10-20 10:20:00,39.85,39.94,39.76,39.91,61662.0,34.2941,34.3715,34.2166,34.3457,61662.0
2020-10-20 10:30:00,39.92,39.93,39.82,39.88,54833.0,34.3543,34.3629,34.2682,34.3199,54833.0
2020-10-20 10:40:00,39.88,39.96,39.88,39.93,36981.0,34.3199,34.3887,34.3199,34.3629,36981.0
2020-10-20 10:50:00,39.93,40.07,39.86,39.87,46195.0,34.3629,34.4834,34.3027,34.3113,46195.0
2020-10-20 11:00:00,39.86,39.89,39.63,39.71,50347.0,34.3027,34.3285,34.1047,34.1736,50347.0
2020-10-20 11:10:00,39.7,39.71,39.63,39.64,56925.0,34.165,34.1736,34.1047,34.1133,56925.0
2020-10-20 11:20:00,39.63,39.72,39.6,39.69,64258.0,34.1047,34.1822,34.0789,34.1564,64258.0
2020-10-20 11:30:00,39.69,39.71,39.63,39.68,38857.0,34.1564,34.1736,34.1047,34.1478,38857.0
2020-10-20 11:40:00,39.67,39.71,39.64,39.66,46532.0,34.1392,34.1736,34.1133,34.1305,46532.0
2020-10-20 11:50:00,39.67,39.73,39.65,39.68,32279.0,34.1392,34.1908,34.1219,34.1478,32279.0
2020-10-20 12:00:00,39.68,39.72,39.64,39.67,32271.0,34.1478,34.1822,34.1133,34.1392,32271.0
2020-10-20 12:10:00,39.66,39.69,39.53,39.59,58682.0,34.1305,34.1564,34.0187,34.0703,58682.0
2020-10-20 12:20:00,39.59,39.59,39.5,39.5,25774.0,34.0703,34.0703,33.9929,33.9929,25774.0
2020-10-20 12:30:00,39.5,39.83,39.49,39.77,50909.0,33.9929,34.2768,33.9842,34.2252,50909.0
2020-10-20 12:40:00,39.77,39.81,39.71,39.75,22838.0,34.2252,34.2596,34.1736,34.208,22838.0
2020-10-20 12:50:00,39.75,39.87,39.75,39.87,23129.0,34.208,34.3113,34.208,34.3113,23129.0
2020-10-20 13:00:00,39.89,39.93,39.83,39.84,23624.0,34.3285,34.3629,34.2768,34.2855,23624.0
2020-10-20 13:10:00,39.85,39.86,39.78,39.82,38959.0,34.2941,34.3027,34.2338,34.2682,38959.0
2020-10-20 13:20:00,39.82,39.98,39.82,39.96,34785.0,34.2682,34.4059,34.2682,34.3887,34785.0
2020-10-20 13:30:00,39.96,39.96,39.88,39.91,39902.0,34.3887,34.3887,34.3199,34.3457,39902.0
2020-10-20 13:40:00,39.9,39.94,39.82,39.83,76720.0,34.3371,34.3715,34.2682,34.2768,76720.0
2020-10-20 13:50:00,39.82,39.85,39.62,39.63,77566.0,34.2682,34.2941,34.0961,34.1047,77566.0
2020-10-20 14:00:00,39.63,39.73,39.62,39.68,36248.0,34.1047,34.1908,34.0961,34.1478,36248.0
2020-10-20 14:10:00,39.67,39.7,39.64,39.68,36688.0,34.1392,34.165,34.1133,34.1478,36688.0
2020-10-20 14:20:00,39.68,39.72,39.61,39.61,42646.0,34.1478,34.1822,34.0875,34.0875,42646.0
2020-10-20 14:30:00,39.62,39.68,39.6,39.64,28506.0,34.0961,34.1478,34.0789,34.1133,28506.0
2020-10-20 14:40:00,39.64,39.66,39.59,39.61,33514.0,34.1133,34.1305,34.0703,34.0875,33514.0
2020-10-20 14:50:00,39.61,39.61,39.53,39.54,46496.0,34.0875,34.0875,34.0187,34.0273,46496.0
2020-10-20 15:00:00,39.54,39.63,39.45,39.47,83600.0,34.0273,34.1047,33.9498,33.967,83600.0
2020-10-20 15:10:00,39.47,39.48,39.3,39.41,122617.0,33.967,33.9756,33.8207,33.9154,122617.0
2020-10-20 15:20:00,39.41,39.56,39.36,39.54,58296.0,33.9154,34.0445,33.8724,34.0273,58296.0
2020-10-20 15:30:00,39.54,39.55,39.35,39.41,95394.0,34.0273,34.0359,33.8638,33.9154,95394.0
2020-10-20 15:40:00,39.41,39.6,39.41,39.53,144528.0,33.9154,34.0789,33.9154,34.0187,144528.0
2020-10-20 15:50:00,39.52,39.56,39.34,39.34,377321.0,34.0101,34.0445,33.8552,33.8552,377321.0
2020-10-21 09:30:00,39.12,39.29,39.04,39.26,159708.0,33.6658,33.8121,33.597,33.7863,159708.0
2020-10-21 09:40:00,39.26,39.42,39.26,39.38,80417.0,33.7863,33.924,33.7863,33.8896,80417.0
2020-10-21 09:50:00,39.37,39.37,39.23,39.26,87007.0,33.881,33.881,33.7605,33.7863,87007.0
2020-10-21 10:00:00,39.26,39.41,39.22,39.37,77832.0,33.7863,33.9154,33.7519,33.881,77832.0
2020-10-21 10:10:00,39.37,39.44,39.31,39.32,56917.0,33.881,33.9412,33.8293,33.838,56917.0
2020-10-21 10:20:00,39.32,39.42,39.29,39.31,46481.0,33.838,33.924,33.8121,33.8293,46481.0
2020-10-21 10:30:00,39.3,39.54,39.27,39.54,67947.0,33.8207,34.0273,33.7949,34.0273,67947.0
2020-10-21 10:40:00,39.55,39.58,39.45,39.45,68984.0,34.0359,34.0617,33.9498,33.9498,68984.0
2020-10-21 10:50:00,39.44,39.44,39.36,39.36,55803.0,33.9412,33.9412,33.8724,33.8724,55803.0
2020-10-21 11:00:00,39.36,39.36,39.26,39.29,52041.0,33.8724,33.8724,33.7863,33.8121,52041.0
2020-10-21 11:10:00,39.28,39.28,39.13,39.21,49920.0,33.8035,33.8035,33.6744,33.7433,49920.0
2020-10-21 11:20:00,39.21,39.27,39.16,39.2,83501.0,33.7433,33.7949,33.7003,33.7347,83501.0
2020-10-21 11:30:00,39.21,39.33,39.2,39.31,49798.0,33.7433,33.8466,33.7347,33.8293,49798.0
2020-10-21 11:40:00,39.29,39.32,39.2,39.21,66160.0,33.8121,33.838,33.7347,33.7433,66160.0
2020-10-21 11:50:00,39.2,39.27,39.16,39.23,82921.0,33.7347,33.7949,33.7003,33.7605,82921.0
2020-10-21 12:00:00,39.24,39.36,39.24,39.35,31005.0,33.7691,33.8724,33.7691,33.8638,31005.0
2020-10-21 12:10:00,39.35,39.35,39.23,39.24,50762.0,33.8638,33.8638,33.7605,33.7691,50762.0
2020-10-21 12:20:00,39.24,39.56,39.24,39.34,91141.0,33.7691,34.0445,33.7691,33.8552,91141.0
2020-10-21 12:30:00,39.34,39.35,39.18,39.33,71419.0,33.8552,33.8638,33.7175,33.8466,71419.0
2020-10-21 12:40:00,39.33,39.41,39.29,39.34,44110.0,33.8466,33.9154,33.8121,33.8552,44110.0
2020-10-21 12:50:00,39.34,39.38,39.28,39.34,40320.0,33.8552,33.8896,33.8035,33.8552,40320.0
2020-10-21 13:00:00,39.33,39.41,39.29,39.31,50960.0,33.8466,33.9154,33.8121,33.8293,50960.0
2020-10-21 13:10:00,39.31,39.34,39.2,39.25,33564.0,33.8293,33.8552,33.7347,33.7777,33564.0
2020-10-21 13:20:00,39.25,39.27,39.19,39.27,114926.0,33.7777,33.7949,33.7261,33.7949,114926.0
2020-10-21 13:30:00,39.27,39.3,39.22,39.23,45524.0,33.7949,33.8207,33.7519,33.7605,45524.0
2020-10-21 13:40:00,39.23,39.29,39.22,39.29,34112.0,33.7605,33.8121,33.7519,33.8121,34112.0
2020-10-21 13:50:00,39.28,39.34,39.26,39.29,48558.0,33.8035,33.8552,33.7863,33.8121,48558.0
2020-10-21 14:00:00,39.29,39.37,39.29,39.36,69829.0,33.8121,33.881,33.8121,33.8724,69829.0
2020-10-21 14:10:00,39.36,39.49,39.34,39.48,55680.0,33.8724,33.9842,33.8552,33.9756,55680.0
2020-10-21 14:20:00,39.48,39.54,39.45,39.46,45737.0,33.9756,34.0273,33.9498,33.9584,45737.0
2020-10-21 14:30:00,39.46,39.49,39.44,39.46,86581.0,33.9584,33.9842,33.9412,33.9584,86581.0
2020-10-21 14:40:00,39.46,39.56,39.46,39.48,58996.0,33.9584,34.0445,33.9584,33.9756,58996.0
2020-10-21 14:50:00,39.48,39.53,39.47,39.51,51204.0,33.9756,34.0187,33.967,34.0015,51204.0
2020-10-21 15:00:00,39.51,39.55,39.47,39.5,95679.0,34.0015,34.0359,33.967,33.9929,95679.0
2020-10-21 15:10:00,39.51,39.52,39.37,39.4,90054.0,34.0015,34.0101,33.881,33.9068,90054.0
2020-10-21 15:20:00,39.4,39.41,39.34,39.36,58182.0,33.9068,33.9154,33.8552,33.8724,58182.0
2020-10-21 15:30:00,39.37,39.39,39.29,39.32,75166.0,33.881,33.8982,33.8121,33.838,75166.0
2020-10-21 15:40:00,39.32,39.34,39.17,39.18,139196.0,33.838,33.8552,33.7089,33.7175,139196.0
2020-10-21 15:50:00,39.18,39.28,39.12,39.12,507533.0,33.7175,33.8035,33.6658,33.6658,507533.0
2020-10-22 09:30:00,39.18,39.36,39.04,39.09,136659.0,33.7175,33.8724,33.597,33.64,136659.0
2020-10-22 09:40:00,39.08,39.23,39.06,39.15,88080.0,33.6314,33.7605,33.6142,33.6917,88080.0
2020-10-22 09:50:00,39.15,39.29,39.07,39.25,78871.0,33.6917,33.8121,33.6228,33.7777,78871.0
2020-10-22 10:00:00,39.23,39.46,39.2,39.39,54092.0,33.7605,33.9584,33.7347,33.8982,54092.0
2020-10-22 10:10:00,39.4,39.44,39.3,39.4,52470.0,33.9068,33.9412,33.8207,33.9068,52470.0
2020-10-22 10:20:00,39.4,39.46,39.23,39.23,61094.0,33.9068,33.9584,33.7605,33.7605,61094.0
2020-10-22 10:30:00,39.23,39.33,39.18,39.3,50167.0,33.7605,33.8466,33.7175,33.8207,50167.0
2020-10-22 10:40:00,39.31,39.43,39.28,39.43,49764.0,33.8293,33.9326,33.8035,33.9326,49764.0
2020-10-22 10:50:00,39.44,39.66,39.38,39.59,84005.0,33.9412,34.1305,33.8896,34.0703,84005.0
2020-10-22 11:00:00,39.59,39.77,39.56,39.76,61933.0,34.0703,34.2252,34.0445,34.2166,61933.0
2020-10-22 11:10:00,39.77,39.91,39.75,39.88,65526.0,34.2252,34.3457,34.208,34.3199,65526.0
2020-10-22 11:20:00,39.87,39.91,39.79,39.8,68519.0,34.3113,34.3457,34.2424,34.251,68519.0
2020-10-22 11:30:00,39.79,39.88,39.76,39.79,45702.0,34.2424,34.3199,34.2166,34.2424,45702.0
2020-10-22 11:40:00,39.78,39.91,39.77,39.89,53561.0,34.2338,34.3457,34.2252,34.3285,53561.0
2020-10-22 11:50:00,39.9,39.91,39.81,39.86,49129.0,34.3371,34.3457,34.2596,34.3027,49129.0
2020-10-22 12:00:00,39.86,39.97,39.86,39.92,45375.0,34.3027,34.3973,34.3027,34.3543,45375.0
2020-10-22 12:10:00,39.92,40.06,39.92,40.03,50253.0,34.3543,34.4748,34.3543,34.449,50253.0
2020-10-22 12:20:00,40.04,40.18,40.03,40.16,94106.0,34.4576,34.578,34.449,34.5608,94106.0
2020-10-22 12:30:00,40.16,40.27,40.12,40.24,85446.0,34.5608,34.6555,34.5264,34.6297,85446.0
2020-10-22 12:40:00,40.24,40.34,40.2,40.33,81422.0,34.6297,34.7157,34.5953,34.7071,81422.0
2020-10-22 12:50:00,40.33,40.33,40.26,40.27,65471.0,34.7071,34.7071,34.6469,34.6555,65471.0
2020-10-22 13:00:00,40.29,40.35,40.27,40.34,57885.0,34.6727,34.7243,34.6555,34.7157,57885.0
2020-10-22 13:10:00,40.34,40.47,40.31,40.46,119924.0,34.7157,34.8276,34.6899,34.819,119924.0
2020-10-22 13:20:00,40.45,40.46,40.32,40.32,88296.0,34.8104,34.819,34.6985,34.6985,88296.0
2020-10-22 13:30:00,40.32,40.33,40.24,40.25,102848.0,34.6985,34.7071,34.6297,34.6383,102848.0
2020-10-22 13:40:00,40.24,40.33,40.2,40.33,68345.0,34.6297,34.7071,34.5953,34.7071,68345.0
2020-10-22 13:50:00,40.33,40.43,40.33,40.39,50920.0,34.7071,34.7932,34.7071,34.7588,50920.0
2020-10-22 14:00:00,40.39,40.52,40.37,40.5,79545.0,34.7588,34.8706,34.7416,34.8534,79545.0
2020-10-22 14:10:00,40.49,40.59,40.46,40.59,137930.0,34.8448,34.9309,34.819,34.9309,137930.0
2020-10-22 14:20:00,40.58,40.61,40.54,40.6,49283.0,34.9223,34.9481,34.8879,34.9395,49283.0
2020-10-22 14:30:00,40.59,40.6,40.53,40.56,56541.0,34.9309,34.9395,34.8793,34.9051,56541.0
2020-10-22 14:40:00,40.57,40.61,40.51,40.55,86232.0,34.9137,34.9481,34.862,34.8965,86232.0
2020-10-22 14:50:00,40.55,40.59,40.54,40.56,57696.0,34.8965,34.9309,34.8879,34.9051,57696.0
2020-10-22 15:00:00,40.57,40.58,40.46,40.48,97738.0,34.9137,34.9223,34.819,34.8362,97738.0
2020-10-22 15:10:00,40.48,40.54,40.48,40.52,61303.0,34.8362,34.8879,34.8362,34.8706,61303.0
2020-10-22 15:20:00,40.52,40.62,40.5,40.6,96256.0,34.8706,34.9567,34.8534,34.9395,96256.0
2020-10-22 15:30:00,40.6,40.66,40.58,40.62,109640.0,34.9395,34.9911,34.9223,34.9567,109640.0
2020-10-22 15:40:00,40.63,40.63,40.53,40.54,130924.0,34.9653,34.9653,34.8793,34.8879,130924.0
2020-10-22 15:50:00,40.54,40.63,40.48,40.61,520939.0,34.8879,34.9653,34.8362,34.9481,520939.0
2020-10-23 09:30:00,41.0,41.23,40.9,41.17,133600.0,35.2837,35.4817,35.1977,35.43,133600.0
2020-10-23 09:40:00,41.18,41.24,41.1,41.15,91385.0,35.4386,35.4903,35.3698,35.4128,91385.0
2020-10-23 09:50:00,41.15,41.16,41.03,41.05,87915.0,35.4128,35.4214,35.3095,35.3268,87915.0
2020-10-23 10:00:00,41.05,41.13,40.91,40.98,100238.0,35.3268,35.3956,35.2063,35.2665,100238.0
2020-10-23 10:10:00,40.97,40.98,40.73,40.76,83133.0,35.2579,35.2665,35.0514,35.0772,83133.0
2020-10-23 10:20:00,40.76,40.91,40.74,40.87,48790.0,35.0772,35.2063,35.06,35.1718,48790.0
2020-10-23 10:30:00,40.86,41.12,40.84,41.1,57746.0,35.1632,35.387,35.146,35.3698,57746.0
2020-10-23 10:40:00,41.1,41.16,41.0,41.09,50195.0,35.3698,35.4214,35.2837,35.3612,50195.0
2020-10-23 10:50:00,41.09,41.1,40.88,40.91,81391.0,35.3612,35.3698,35.1805,35.2063,81391.0
2020-10-23 11:00:00,40.9,40.93,40.78,40.8,77765.0,35.1977,35.2235,35.0944,35.1116,77765.0
2020-10-23 11:10:00,40.8,40.96,40.77,40.94,43623.0,35.1116,35.2493,35.0858,35.2321,43623.0
2020-10-23 11:20:00,40.93,40.93,40.79,40.91,48469.0,35.2235,35.2235,35.103,35.2063,48469.0
2020-10-23 11:30:00,40.91,41.05,40.88,41.05,44949.0,35.2063,35.3268,35.1805,35.3268,44949.0
2020-10-23 11:40:00,41.04,41.07,40.94,41.02,76903.0,35.3181,35.344,35.2321,35.3009,76903.0
2020-10-23 11:50:00,41.01,41.12,41.0,41.05,61084.0,35.2923,35.387,35.2837,35.3268,61084.0
2020-10-23 12:00:00,41.05,41.08,41.03,41.05,59967.0,35.3268,35.3526,35.3095,35.3268,59967.0
2020-10-23 12:10:00,41.05,41.06,40.78,40.82,107834.0,35.3268,35.3354,35.0944,35.1288,107834.0
2020-10-23 12:20:00,40.82,40.82,40.7,40.73,107334.0,35.1288,35.1288,35.0255,35.0514,107334.0
2020-10-23 12:30:00,40.73,40.73,40.64,40.65,50939.0,35.0514,35.0514,34.9739,34.9825,50939.0
2020-10-23 12:40:00,40.66,40.72,40.66,40.69,43511.0,34.9911,35.0428,34.9911,35.0169,43511.0
2020-10-23 12:50:00,40.69,40.72,40.58,40.64,79972.0,35.0169,35.0428,34.9223,34.9739,79972.0
2020-10-23 13:00:00,40.63,40.76,40.62,40.74,58407.0,34.9653,35.0772,34.9567,35.06,58407.0
2020-10-23 13:10:00,40.74,40.87,40.7,40.86,57016.0,35.06,35.1718,35.0255,35.1632,57016.0
2020-10-23 13:20:00,40.86,40.98,40.85,40.97,36261.0,35.1632,35.2665,35.1546,35.2579,36261.0
2020-10-23 13:30:00,40.98,41.05,40.96,41.0,57951.0,35.2665,35.3268,35.2493,35.2837,57951.0
2020-10-23 13:40:00,41.0,41.02,40.96,40.98,85790.0,35.2837,35.3009,35.2493,35.2665,85790.0
2020-10-23 13:50:00,40.98,41.01,40.91,41.01,48095.0,35.2665,35.2923,35.2063,35.2923,48095.0
2020-10-23 14:00:00,41.01,41.07,40.96,41.02,55070.0,35.2923,35.344,35.2493,35.3009,55070.0
2020-10-23 14:10:00,41.02,41.15,41.01,41.11,67571.0,35.3009,35.4128,35.2923,35.3784,67571.0
2020-10-23 14:20:00,41.11,41.15,41.07,41.11,48660.0,35.3784,35.4128,35.344,35.3784,48660.0
2020-10-23 14:30:00,41.11,41.14,41.09,41.12,57809.0,35.3784,35.4042,35.3612,35.387,57809.0
2020-10-23 14:40:00,41.12,41.15,41.1,41.11,82040.0,35.387,35.4128,35.3698,35.3784,82040.0
2020-10-23 14:50:00,41.1,41.21,41.09,41.13,81566.0,35.3698,35.4644,35.3612,35.3956,81566.0
2020-10-23 15:00:00,41.12,41.2,41.11,41.2,84645.0,35.387,35.4558,35.3784,35.4558,84645.0
2020-10-23 15:10:00,41.2,41.22,41.15,41.16,105205.0,35.4558,35.4731,35.4128,35.4214,105205.0
2020-10-23 15:20:00,41.16,41.2,41.12,41.18,110717.0,35.4214,35.4558,35.387,35.4386,110717.0
2020-10-23 15:30:00,41.19,41.21,41.13,41.16,113775.0,35.4472,35.4644,35.3956,35.4214,113775.0
2020-10-23 15:40:00,41.16,41.17,41.04,41.07,175842.0,35.4214,35.43,35.3181,35.344,175842.0
2020-10-23 15:50:00,41.07,41.07,40.9,40.94,538578.0,35.344,35.344,35.1977,35.2321,538578.0
2020-10-26 09:30:00,40.33,40.45,40.05,40.09,229959.0,34.7071,34.8104,34.4662,34.5006,229959.0
2020-10-26 09:40:00,40.1,40.1,39.82,39.92,163616.0,34.5092,34.5092,34.2682,34.3543,163616.0
2020-10-26 09:50:00,39.94,40.16,39.88,40.09,132895.0,34.3715,34.5608,34.3199,34.5006,132895.0
2020-10-26 10:00:00,40.08,40.12,39.93,40.0,116619.0,34.492,34.5264,34.3629,34.4231,116619.0
2020-10-26 10:10:00,40.01,40.15,39.99,40.07,68035.0,34.4318,34.5522,34.4145,34.4834,68035.0
2020-10-26 10:20:00,40.07,40.07,39.84,39.87,129685.0,34.4834,34.4834,34.2855,34.3113,129685.0
2020-10-26 10:30:00,39.86,39.86,39.64,39.69,124917.0,34.3027,34.3027,34.1133,34.1564,124917.0
2020-10-26 10:40:00,39.68,39.7,39.45,39.52,143672.0,34.1478,34.165,33.9498,34.0101,143672.0
2020-10-26 10:50:00,39.52,39.6,39.42,39.5,92904.0,34.0101,34.0789,33.924,33.9929,92904.0
2020-10-26 11:00:00,39.5,39.57,39.4,39.45,100599.0,33.9929,34.0531,33.9068,33.9498,100599.0
2020-10-26 11:10:00,39.46,39.59,39.36,39.41,86625.0,33.9584,34.0703,33.8724,33.9154,86625.0
2020-10-26 11:20:00,39.41,39.68,39.37,39.64,88606.0,33.9154,34.1478,33.881,34.1133,88606.0
2020-10-26 11:30:00,39.64,39.65,39.53,39.64,88394.0,34.1133,34.1219,34.0187,34.1133,88394.0
2020-10-26 11:40:00,39.63,39.65,39.54,39.6,74253.0,34.1047,34.1219,34.0273,34.0789,74253.0
2020-10-26 11:50:00,39.6,39.63,39.48,39.61,71923.0,34.0789,34.1047,33.9756,34.0875,71923.0
2020-10-26 12:00:00,39.59,39.65,39.51,39.53,59722.0,34.0703,34.1219,34.0015,34.0187,59722.0
2020-10-26 12:10:00,39.54,39.54,39.44,39.47,59524.0,34.0273,34.0273,33.9412,33.967,59524.0
2020-10-26 12:20:00,39.47,39.48,39.4,39.41,73580.0,33.967,33.9756,33.9068,33.9154,73580.0
2020-10-26 12:30:00,39.4,39.4,39.26,39.27,94684.0,33.9068,33.9068,33.7863,33.7949,94684.0
2020-10-26 12:40:00,39.28,39.34,39.24,39.33,82574.0,33.8035,33.8552,33.7691,33.8466,82574.0
2020-10-26 12:50:00,39.33,39.38,39.27,39.36,73915.0,33.8466,33.8896,33.7949,33.8724,73915.0
2020-10-26 13:00:00,39.36,39.42,39.3,39.34,52130.0,33.8724,33.924,33.8207,33.8552,52130.0
2020-10-26 13:10:00,39.33,39.35,39.18,39.19,58666.0,33.8466,33.8638,33.7175,33.7261,58666.0
2020-10-26 13:20:00,39.19,39.23,39.13,39.17,76519.0,33.7261,33.7605,33.6744,33.7089,76519.0
2020-10-26 13:30:00,39.16,39.24,39.1,39.22,53503.0,33.7003,33.7691,33.6486,33.7519,53503.0
2020-10-26 13:40:00,39.22,39.31,39.19,39.3,77595.0,33.7519,33.8293,33.7261,33.8207,77595.0
2020-10-26 13:50:00,39.3,39.38,39.27,39.34,72037.0,33.8207,33.8896,33.7949,33.8552,72037.0
2020-10-26 14:00:00,39.36,39.5,39.29,39.5,76884.0,33.8724,33.9929,33.8121,33.9929,76884.0
2020-10-26 14:10:00,39.5,39.5,39.34,39.41,100393.0,33.9929,33.9929,33.8552,33.9154,100393.0
2020-10-26 14:20:00,39.4,39.5,39.35,39.5,71587.0,33.9068,33.9929,33.8638,33.9929,71587.0
2020-10-26 14:30:00,39.49,39.49,39.35,39.38,70131.0,33.9842,33.9842,33.8638,33.8896,70131.0
2020-10-26 14:40:00,39.38,39.48,39.35,39.4,106388.0,33.8896,33.9756,33.8638,33.9068,106388.0
2020-10-26 14:50:00,39.4,39.46,39.32,39.33,119526.0,33.9068,33.9584,33.838,33.8466,119526.0
2020-10-26 15:00:00,39.33,39.39,39.25,39.28,98147.0,33.8466,33.8982,33.7777,33.8035,98147.0
2020-10-26 15:10:00,39.28,39.34,39.22,39.33,123062.0,33.8035,33.8552,33.7519,33.8466,123062.0
2020-10-26 15:20:00,39.33,39.43,39.32,39.36,108372.0,33.8466,33.9326,33.838,33.8724,108372.0
2020-10-26 15:30:00,39.36,39.51,39.36,39.42,154967.0,33.8724,34.0015,33.8724,33.924,154967.0
2020-10-26 15:40:00,39.41,39.47,39.31,39.32,229568.0,33.9154,33.967,33.8293,33.838,229568.0
2020-10-26 15:50:00,39.31,39.48,39.23,39.38,767295.0,33.8293,33.9756,33.7605,33.8896,767295.0
2020-10-27 09:30:00,39.32,39.34,38.81,38.86,161960.0,33.838,33.8552,33.3991,33.4421,161960.0
2020-10-27 09:40:00,38.85,38.85,38.5,38.56,163686.0,33.4335,33.4335,33.1323,33.1839,163686.0
2020-10-27 09:50:00,38.56,38.77,38.52,38.75,115668.0,33.1839,33.3646,33.1495,33.3474,115668.0
2020-10-27 10:00:00,38.74,38.87,38.63,38.81,85162.0,33.3388,33.4507,33.2442,33.3991,85162.0
2020-10-27 10:10:00,38.82,38.84,38.52,38.52,111483.0,33.4077,33.4249,33.1495,33.1495,111483.0
2020-10-27 10:20:00,38.52,38.53,38.37,38.46,181204.0,33.1495,33.1581,33.0204,33.0979,181204.0
2020-10-27 10:30:00,38.47,38.51,38.31,38.33,113243.0,33.1065,33.1409,32.9688,32.986,113243.0
2020-10-27 10:40:00,38.33,38.43,38.27,38.39,116184.0,32.986,33.072,32.9343,33.0376,116184.0
2020-10-27 10:50:00,38.39,38.4,38.14,38.2,115466.0,33.0376,33.0462,32.8225,32.8741,115466.0
2020-10-27 11:00:00,38.2,38.36,38.17,38.29,75954.0,32.8741,33.0118,32.8483,32.9516,75954.0
2020-10-27 11:10:00,38.28,38.32,38.17,38.18,68548.0,32.9429,32.9774,32.8483,32.8569,68548.0
2020-10-27 11:20:00,38.18,38.18,37.97,37.97,115057.0,32.8569,32.8569,32.6762,32.6762,115057.0
2020-10-27 11:30:00,37.97,38.01,37.91,37.96,92017.0,32.6762,32.7106,32.6245,32.6676,92017.0
2020-10-27 11:40:00,37.95,38.05,37.9,38.0,82447.0,32.659,32.745,32.6159,32.702,82447.0
2020-10-27 11:50:00,38.0,38.13,37.94,38.13,59409.0,32.702,32.8139,32.6504,32.8139,59409.0
2020-10-27 12:00:00,38.13,38.18,38.08,38.09,67165.0,32.8139,32.8569,32.7708,32.7794,67165.0
2020-10-27 12:10:00,38.09,38.09,38.01,38.07,51105.0,32.7794,32.7794,32.7106,32.7622,51105.0
2020-10-27 12:20:00,38.07,38.19,38.06,38.1,44536.0,32.7622,32.8655,32.7536,32.788,44536.0
2020-10-27 12:30:00,38.09,38.13,38.01,38.03,48884.0,32.7794,32.8139,32.7106,32.7278,48884.0
2020-10-27 12:40:00,38.02,38.04,37.9,37.91,69462.0,32.7192,32.7364,32.6159,32.6245,69462.0
2020-10-27 12:50:00,37.91,37.95,37.87,37.93,65844.0,32.6245,32.659,32.5901,32.6417,65844.0
2020-10-27 13:00:00,37.92,37.93,37.85,37.87,59443.0,32.6331,32.6417,32.5729,32.5901,59443.0
2020-10-27 13:10:00,37.87,37.98,37.87,37.95,59161.0,32.5901,32.6848,32.5901,32.659,59161.0
2020-10-27 13:20:00,37.95,38.03,37.87,38.02,123217.0,32.659,32.7278,32.5901,32.7192,123217.0
2020-10-27 13:30:00,38.02,38.1,37.98,38.02,64504.0,32.7192,32.788,32.6848,32.7192,64504.0
2020-10-27 13:40:00,38.01,38.05,37.99,38.03,53029.0,32.7106,32.745,32.6934,32.7278,53029.0
2020-10-27 13:50:00,38.05,38.08,38.0,38.01,49694.0,32.745,32.7708,32.702,32.7106,49694.0
2020-10-27 14:00:00,38.0,38.03,37.97,38.0,41618.0,32.702,32.7278,32.6762,32.702,41618.0
2020-10-27 14:10:00,37.99,38.0,37.88,37.89,86030.0,32.6934,32.702,32.5987,32.6073,86030.0
2020-10-27 14:20:00,37.88,37.92,37.86,37.87,52684.0,32.5987,32.6331,32.5815,32.5901,52684.0
2020-10-27 14:30:00,37.87,37.88,37.8,37.8,66671.0,32.5901,32.5987,32.5299,32.5299,66671.0
2020-10-27 14:40:00,37.8,37.83,37.71,37.73,112040.0,32.5299,32.5557,32.4524,32.4696,112040.0
2020-10-27 14:50:00,37.74,37.79,37.72,37.74,71147.0,32.4782,32.5213,32.461,32.4782,71147.0
2020-10-27 15:00:00,37.73,37.77,37.67,37.68,89940.0,32.4696,32.5041,32.418,32.4266,89940.0
2020-10-27 15:10:00,37.68,37.8,37.68,37.8,70968.0,32.4266,32.5299,32.4266,32.5299,70968.0
2020-10-27 15:20:00,37.8,37.91,37.77,37.86,119796.0,32.5299,32.6245,32.5041,32.5815,119796.0
2020-10-27 15:30:00,37.86,37.9,37.83,37.89,150376.0,32.5815,32.6159,32.5557,32.6073,150376.0
2020-10-27 15:40:00,37.88,37.88,37.79,37.82,170831.0,32.5987,32.5987,32.5213,32.5471,170831.0
2020-10-27 15:50:00,37.82,37.89,37.76,37.77,670756.0,32.5471,32.6073,32.4954,32.5041,670756.0
2020-10-28 09:30:00,36.82,37.22,36.71,37.03,198149.0,31.6865,32.0307,31.5918,31.8672,198149.0
2020-10-28 09:40:00,37.01,37.6,37.01,37.25,128937.0,31.85,32.3578,31.85,32.0566,128937.0
2020-10-28 09:50:00,37.23,37.3,36.99,37.12,125351.0,32.0393,32.0996,31.8328,31.9447,125351.0
2020-10-28 10:00:00,37.11,37.17,36.96,37.09,99051.0,31.9361,31.9877,31.807,31.9189,99051.0
2020-10-28 10:10:00,37.08,37.2,36.87,36.89,109897.0,31.9103,32.0135,31.7295,31.7467,109897.0
2020-10-28 10:20:00,36.88,36.93,36.62,36.7,111617.0,31.7381,31.7812,31.5144,31.5832,111617.0
2020-10-28 10:30:00,36.73,36.74,36.57,36.63,114237.0,31.6091,31.6177,31.4714,31.523,114237.0
2020-10-28 10:40:00,36.63,36.67,36.53,36.54,70312.0,31.523,31.5574,31.4369,31.4455,70312.0
2020-10-28 10:50:00,36.54,36.65,36.49,36.59,107286.0,31.4455,31.5402,31.4025,31.4886,107286.0
2020-10-28 11:00:00,36.59,36.68,36.47,36.62,105840.0,31.4886,31.566,31.3853,31.5144,105840.0
2020-10-28 11:10:00,36.62,36.72,36.59,36.72,63311.0,31.5144,31.6004,31.4886,31.6004,63311.0
2020-10-28 11:20:00,36.73,36.78,36.71,36.76,92396.0,31.6091,31.6521,31.5918,31.6349,92396.0
2020-10-28 11:30:00,36.75,36.76,36.56,36.76,87350.0,31.6263,31.6349,31.4628,31.6349,87350.0
2020-10-28 11:40:00,36.75,36.97,36.73,36.88,86017.0,31.6263,31.8156,31.6091,31.7381,86017.0
2020-10-28 11:50:00,36.88,37.03,36.86,36.97,94504.0,31.7381,31.8672,31.7209,31.8156,94504.0
2020-10-28 12:00:00,36.97,37.16,36.97,37.12,98939.0,31.8156,31.9791,31.8156,31.9447,98939.0
2020-10-28 12:10:00,37.12,37.21,37.07,37.13,105755.0,31.9447,32.0221,31.9016,31.9533,105755.0
2020-10-28 12:20:00,37.13,37.21,37.08,37.16,173327.0,31.9533,32.0221,31.9103,31.9791,173327.0
2020-10-28 12:30:00,37.16,37.19,36.95,36.97,127633.0,31.9791,32.0049,31.7984,31.8156,127633.0
2020-10-28 12:40:00,36.96,37.04,36.86,36.87,75439.0,31.807,31.8758,31.7209,31.7295,75439.0
2020-10-28 12:50:00,36.87,36.95,36.8,36.94,71206.0,31.7295,31.7984,31.6693,31.7898,71206.0
2020-10-28 13:00:00,36.92,36.98,36.86,36.91,184228.0,31.7726,31.8242,31.7209,31.764,184228.0
2020-10-28 13:10:00,36.91,36.99,36.84,36.99,167411.0,31.764,31.8328,31.7037,31.8328,167411.0
2020-10-28 13:20:00,36.98,37.01,36.88,37.01,70214.0,31.8242,31.85,31.7381,31.85,70214.0
2020-10-28 13:30:00,37.0,37.03,36.89,36.91,87069.0,31.8414,31.8672,31.7467,31.764,87069.0
2020-10-28 13:40:00,36.91,36.92,36.77,36.87,56740.0,31.764,31.7726,31.6435,31.7295,56740.0
2020-10-28 13:50:00,36.87,36.9,36.82,36.87,46756.0,31.7295,31.7554,31.6865,31.7295,46756.0
2020-10-28 14:00:00,36.87,36.88,36.72,36.74,51078.0,31.7295,31.7381,31.6004,31.6177,51078.0
2020-10-28 14:10:00,36.75,36.75,36.55,36.59,74203.0,31.6263,31.6263,31.4541,31.4886,74203.0
2020-10-28 14:20:00,36.58,36.85,36.57,36.79,113426.0,31.48,31.7123,31.4714,31.6607,113426.0
2020-10-28 14:30:00,36.77,36.81,36.63,36.68,78572.0,31.6435,31.6779,31.523,31.566,78572.0
2020-10-28 14:40:00,36.67,36.87,36.67,36.85,117991.0,31.5574,31.7295,31.5574,31.7123,117991.0
2020-10-28 14:50:00,36.87,36.93,36.69,36.91,143650.0,31.7295,31.7812,31.5746,31.764,143650.0
2020-10-28 15:00:00,36.93,36.96,36.88,36.9,189272.0,31.7812,31.807,31.7381,31.7554,189272.0
2020-10-28 15:10:00,36.9,36.95,36.81,36.84,154959.0,31.7554,31.7984,31.6779,31.7037,154959.0
2020-10-28 15:20:00,36.83,36.99,36.78,36.94,159576.0,31.6951,31.8328,31.6521,31.7898,159576.0
2020-10-28 15:30:00,36.93,37.05,36.9,36.91,263326.0,31.7812,31.8844,31.7554,31.764,263326.0
2020-10-28 15:40:00,36.9,36.95,36.75,36.8,293102.0,31.7554,31.7984,31.6263,31.6693,293102.0
2020-10-28 15:50:00,36.8,36.81,36.52,36.61,595503.0,31.6693,31.6779,31.4283,31.5058,595503.0
2020-10-29 09:30:00,36.31,36.38,35.96,35.96,212071.0,31.2476,31.3078,30.9464,30.9464,212071.0
2020-10-29 09:40:00,35.95,36.46,35.9,36.39,120738.0,30.9378,31.3767,30.8948,31.3165,120738.0
2020-10-29 09:50:00,36.37,36.53,36.28,36.33,110066.0,31.2992,31.4369,31.2218,31.2648,110066.0
2020-10-29 10:00:00,36.34,36.42,36.22,36.31,109273.0,31.2734,31.3423,31.1702,31.2476,109273.0
2020-10-29 10:10:00,36.31,36.45,36.09,36.45,77175.0,31.2476,31.3681,31.0583,31.3681,77175.0
2020-10-29 10:20:00,36.49,36.69,36.43,36.66,79082.0,31.4025,31.5746,31.3509,31.5488,79082.0
2020-10-29 10:30:00,36.67,36.93,36.61,36.92,67232.0,31.5574,31.7812,31.5058,31.7726,67232.0
2020-10-29 10:40:00,36.93,37.1,36.93,37.09,72549.0,31.7812,31.9275,31.7812,31.9189,72549.0
2020-10-29 10:50:00,37.1,37.11,36.87,36.91,114622.0,31.9275,31.9361,31.7295,31.764,114622.0
2020-10-29 11:00:00,36.91,36.94,36.8,36.83,77659.0,31.764,31.7898,31.6693,31.6951,77659.0
2020-10-29 11:10:00,36.82,36.99,36.79,36.94,69449.0,31.6865,31.8328,31.6607,31.7898,69449.0
2020-10-29 11:20:00,36.94,36.94,36.74,36.74,56923.0,31.7898,31.7898,31.6177,31.6177,56923.0
2020-10-29 11:30:00,36.75,36.83,36.68,36.82,98804.0,31.6263,31.6951,31.566,31.6865,98804.0
2020-10-29 11:40:00,36.83,36.83,36.69,36.69,74163.0,31.6951,31.6951,31.5746,31.5746,74163.0
2020-10-29 11:50:00,36.68,36.84,36.66,36.74,76772.0,31.566,31.7037,31.5488,31.6177,76772.0
2020-10-29 12:00:00,36.75,36.8,36.72,36.77,98080.0,31.6263,31.6693,31.6004,31.6435,98080.0
2020-10-29 12:10:00,36.76,36.92,36.74,36.89,96519.0,31.6349,31.7726,31.6177,31.7467,96519.0
2020-10-29 12:20:00,36.89,36.92,36.84,36.86,40822.0,31.7467,31.7726,31.7037,31.7209,40822.0
2020-10-29 12:30:00,36.87,36.95,36.85,36.91,72257.0,31.7295,31.7984,31.7123,31.764,72257.0
2020-10-29 12:40:00,36.92,37.0,36.88,36.88,55475.0,31.7726,31.8414,31.7381,31.7381,55475.0
2020-10-29 12:50:00,36.89,36.93,36.83,36.87,51175.0,31.7467,31.7812,31.6951,31.7295,51175.0
2020-10-29 13:00:00,36.87,36.9,36.81,36.84,56108.0,31.7295,31.7554,31.6779,31.7037,56108.0
2020-10-29 13:10:00,36.85,36.85,36.78,36.8,58222.0,31.7123,31.7123,31.6521,31.6693,58222.0
2020-10-29 13:20:00,36.8,37.01,36.8,36.98,71954.0,31.6693,31.85,31.6693,31.8242,71954.0
2020-10-29 13:30:00,36.99,37.1,36.98,37.06,58873.0,31.8328,31.9275,31.8242,31.893,58873.0
2020-10-29 13:40:00,37.06,37.31,37.05,37.31,79990.0,31.893,32.1082,31.8844,32.1082,79990.0
2020-10-29 13:50:00,37.3,37.42,37.3,37.41,92919.0,32.0996,32.2029,32.0996,32.1942,92919.0
2020-10-29 14:00:00,37.42,37.56,37.41,37.52,79483.0,32.2029,32.3233,32.1942,32.2889,79483.0
2020-10-29 14:10:00,37.53,37.6,37.46,37.59,66624.0,32.2975,32.3578,32.2373,32.3492,66624.0
2020-10-29 14:20:00,37.59,37.65,37.53,37.53,108759.0,32.3492,32.4008,32.2975,32.2975,108759.0
2020-10-29 14:30:00,37.53,37.54,37.35,37.4,88013.0,32.2975,32.3061,32.1426,32.1856,88013.0
2020-10-29 14:40:00,37.4,37.42,37.22,37.22,76683.0,32.1856,32.2029,32.0307,32.0307,76683.0
2020-10-29 14:50:00,37.22,37.48,37.22,37.43,83144.0,32.0307,32.2545,32.0307,32.2115,83144.0
2020-10-29 15:00:00,37.43,37.45,37.36,37.37,76826.0,32.2115,32.2287,32.1512,32.1598,76826.0
2020-10-29 15:10:00,37.38,37.39,37.2,37.29,93169.0,32.1684,32.177,32.0135,32.091,93169.0
2020-10-29 15:20:00,37.3,37.47,37.28,37.45,130936.0,32.0996,32.2459,32.0824,32.2287,130936.0
2020-10-29 15:30:00,37.45,37.46,37.38,37.46,94649.0,32.2287,32.2373,32.1684,32.2373,94649.0
2020-10-29 15:40:00,37.45,37.56,37.37,37.51,133756.0,32.2287,32.3233,32.1598,32.2803,133756.0
2020-10-29 15:50:00,37.5,37.55,37.31,37.31,427973.0,32.2717,32.3147,32.1082,32.1082,427973.0
2020-10-30 09:30:00,37.12,37.61,37.0,37.58,118272.0,31.9447,32.3664,31.8414,32.3405,118272.0
2020-10-30 09:40:00,37.56,37.65,37.31,37.31,101856.0,32.3233,32.4008,32.1082,32.1082,101856.0
2020-10-30 09:50:00,37.31,37.68,37.3,37.59,119972.0,32.1082,32.4266,32.0996,32.3492,119972.0
2020-10-30 10:00:00,37.59,37.76,37.54,37.66,87063.0,32.3492,32.4954,32.3061,32.4094,87063.0
2020-10-30 10:10:00,37.65,37.67,37.5,37.57,78176.0,32.4008,32.418,32.2717,32.3319,78176.0
2020-10-30 10:20:00,37.58,37.63,37.17,37.23,82071.0,32.3405,32.3836,31.9877,32.0393,82071.0
2020-10-30 10:30:00,37.21,37.27,37.05,37.22,95708.0,32.0221,32.0738,31.8844,32.0307,95708.0
2020-10-30 10:40:00,37.21,37.21,36.8,36.83,105769.0,32.0221,32.0221,31.6693,31.6951,105769.0
2020-10-30 10:50:00,36.82,37.04,36.79,36.83,101418.0,31.6865,31.8758,31.6607,31.6951,101418.0
2020-10-30 11:00:00,36.83,37.11,36.82,36.92,93810.0,31.6951,31.9361,31.6865,31.7726,93810.0
2020-10-30 11:10:00,36.91,37.24,36.91,37.19,99612.0,31.764,32.0479,31.764,32.0049,99612.0
2020-10-30 11:20:00,37.18,37.45,37.12,37.23,102110.0,31.9963,32.2287,31.9447,32.0393,102110.0
2020-10-30 11:30:00,37.22,37.3,37.15,37.15,62337.0,32.0307,32.0996,31.9705,31.9705,62337.0
2020-10-30 11:40:00,37.16,37.29,37.02,37.29,66479.0,31.9791,32.091,31.8586,32.091,66479.0
2020-10-30 11:50:00,37.29,37.34,37.24,37.3,61705.0,32.091,32.134,32.0479,32.0996,61705.0
2020-10-30 12:00:00,37.28,37.38,37.24,37.25,61971.0,32.0824,32.1684,32.0479,32.0566,61971.0
2020-10-30 12:10:00,37.25,37.29,37.1,37.23,88281.0,32.0566,32.091,31.9275,32.0393,88281.0
2020-10-30 12:20:00,37.23,37.29,37.18,37.23,65003.0,32.0393,32.091,31.9963,32.0393,65003.0
2020-10-30 12:30:00,37.22,37.27,37.09,37.12,65928.0,32.0307,32.0738,31.9189,31.9447,65928.0
2020-10-30 12:40:00,37.13,37.31,37.12,37.3,62050.0,31.9533,32.1082,31.9447,32.0996,62050.0
2020-10-30 12:50:00,37.3,37.36,37.15,37.17,74122.0,32.0996,32.1512,31.9705,31.9877,74122.0
2020-10-30 13:00:00,37.16,37.23,37.05,37.11,53202.0,31.9791,32.0393,31.8844,31.9361,53202.0
2020-10-30 13:10:00,37.12,37.22,37.08,37.21,50656.0,31.9447,32.0307,31.9103,32.0221,50656.0
2020-10-30 13:20:00,37.2,37.37,37.17,37.32,51877.0,32.0135,32.1598,31.9877,32.1168,51877.0
2020-10-30 13:30:00,37.31,37.32,37.15,37.2,101335.0,32.1082,32.1168,31.9705,32.0135,101335.0
2020-10-30 13:40:00,37.19,37.46,37.17,37.45,95561.0,32.0049,32.2373,31.9877,32.2287,95561.0
2020-10-30 13:50:00,37.46,37.52,37.39,37.45,108202.0,32.2373,32.2889,32.177,32.2287,108202.0
2020-10-30 14:00:00,37.44,37.58,37.4,37.56,103133.0,32.2201,32.3405,32.1856,32.3233,103133.0
2020-10-30 14:10:00,37.56,37.6,37.46,37.48,83158.0,32.3233,32.3578,32.2373,32.2545,83158.0
2020-10-30 14:20:00,37.48,37.53,37.3,37.37,87451.0,32.2545,32.2975,32.0996,32.1598,87451.0
2020-10-30 14:30:00,37.36,37.37,37.18,37.29,106401.0,32.1512,32.1598,31.9963,32.091,106401.0
2020-10-30 14:40:00,37.28,37.35,37.14,37.34,110485.0,32.0824,32.1426,31.9619,32.134,110485.0
2020-10-30 14:50:00,37.33,37.58,37.32,37.51,183960.0,32.1254,32.3405,32.1168,32.2803,183960.0
2020-10-30 15:00:00,37.51,37.51,37.34,37.36,112976.0,32.2803,32.2803,32.134,32.1512,112976.0
2020-10-30 15:10:00,37.35,37.5,37.34,37.39,122030.0,32.1426,32.2717,32.134,32.177,122030.0
2020-10-30 15:20:00,37.39,37.5,37.38,37.41,122685.0,32.177,32.2717,32.1684,32.1942,122685.0
2020-10-30 15:30:00,37.41,37.44,37.26,37.39,169076.0,32.1942,32.2201,32.0652,32.177,169076.0
2020-10-30 15:40:00,37.39,37.62,37.37,37.47,198437.0,32.177,32.375,32.1598,32.2459,198437.0
2020-10-30 15:50:00,37.46,37.85,37.43,37.85,640062.0,32.2373,32.5729,32.2115,32.5729,640062.0
2020-11-02 09:30:00,38.09,38.09,37.71,37.75,216749.0,33.1691,33.1691,32.8382,32.873,216749.0
2020-11-02 09:40:00,37.77,37.87,37.41,37.85,151002.0,32.8904,32.9775,32.5769,32.9601,151002.0
2020-11-02 09:50:00,37.84,37.96,37.71,37.91,116272.0,32.9514,33.0559,32.8382,33.0123,116272.0
2020-11-02 10:00:00,37.91,38.08,37.89,37.98,145781.0,33.0123,33.1604,32.9949,33.0733,145781.0
2020-11-02 10:10:00,37.98,38.11,37.84,38.09,141673.0,33.0733,33.1865,32.9514,33.1691,141673.0
2020-11-02 10:20:00,38.07,38.23,38.03,38.17,94891.0,33.1516,33.291,33.1168,33.2387,94891.0
2020-11-02 10:30:00,38.15,38.17,37.95,38.02,109371.0,33.2213,33.2387,33.0472,33.1081,109371.0
2020-11-02 10:40:00,38.01,38.08,37.96,38.01,63718.0,33.0994,33.1604,33.0559,33.0994,63718.0
2020-11-02 10:50:00,38.01,38.07,37.94,38.05,58259.0,33.0994,33.1516,33.0384,33.1342,58259.0
2020-11-02 11:00:00,38.05,38.35,38.04,38.34,79551.0,33.1342,33.3955,33.1255,33.3868,79551.0
2020-11-02 11:10:00,38.35,38.41,38.26,38.36,80782.0,33.3955,33.4477,33.3171,33.4042,80782.0
2020-11-02 11:20:00,38.36,38.52,38.27,38.52,118223.0,33.4042,33.5435,33.3258,33.5435,118223.0
2020-11-02 11:30:00,38.52,38.52,38.4,38.43,88296.0,33.5435,33.5435,33.439,33.4651,88296.0
2020-11-02 11:40:00,38.43,38.53,38.37,38.43,77345.0,33.4651,33.5522,33.4129,33.4651,77345.0
2020-11-02 11:50:00,38.43,38.47,38.35,38.42,63088.0,33.4651,33.5,33.3955,33.4564,63088.0
2020-11-02 12:00:00,38.43,38.56,38.42,38.5,86836.0,33.4651,33.5783,33.4564,33.5261,86836.0
2020-11-02 12:10:00,38.49,38.51,38.41,38.42,41437.0,33.5174,33.5348,33.4477,33.4564,41437.0
2020-11-02 12:20:00,38.42,38.52,38.4,38.5,43373.0,33.4564,33.5435,33.439,33.5261,43373.0
2020-11-02 12:30:00,38.5,38.52,38.37,38.37,51760.0,33.5261,33.5435,33.4129,33.4129,51760.0
2020-11-02 12:40:00,38.36,38.39,38.24,38.3,52515.0,33.4042,33.4303,33.2997,33.3519,52515.0
2020-11-02 12:50:00,38.31,38.4,38.28,38.4,43879.0,33.3606,33.439,33.3345,33.439,43879.0
2020-11-02 13:00:00,38.39,38.43,38.26,38.3,47076.0,33.4303,33.4651,33.3171,33.3519,47076.0
2020-11-02 13:10:00,38.31,38.34,38.23,38.26,46377.0,33.3606,33.3868,33.291,33.3171,46377.0
2020-11-02 13:20:00,38.26,38.28,38.13,38.2,86590.0,33.3171,33.3345,33.2039,33.2649,86590.0
2020-11-02 13:30:00,38.2,38.35,38.18,38.32,57861.0,33.2649,33.3955,33.2474,33.3694,57861.0
2020-11-02 13:40:00,38.32,38.43,38.31,38.42,73307.0,33.3694,33.4651,33.3606,33.4564,73307.0
2020-11-02 13:50:00,38.41,38.43,38.26,38.32,131175.0,33.4477,33.4651,33.3171,33.3694,131175.0
2020-11-02 14:00:00,38.31,38.5,38.27,38.48,86374.0,33.3606,33.5261,33.3258,33.5087,86374.0
2020-11-02 14:10:00,38.48,38.56,38.36,38.39,103935.0,33.5087,33.5783,33.4042,33.4303,103935.0
2020-11-02 14:20:00,38.38,38.61,38.36,38.6,102954.0,33.4216,33.6219,33.4042,33.6132,102954.0
2020-11-02 14:30:00,38.59,38.69,38.55,38.65,66977.0,33.6045,33.6916,33.5696,33.6567,66977.0
2020-11-02 14:40:00,38.65,38.79,38.64,38.66,95461.0,33.6567,33.7786,33.648,33.6654,95461.0
2020-11-02 14:50:00,38.67,38.69,38.61,38.67,101049.0,33.6741,33.6916,33.6219,33.6741,101049.0
2020-11-02 15:00:00,38.66,38.76,38.63,38.71,150882.0,33.6654,33.7525,33.6393,33.709,150882.0
2020-11-02 15:10:00,38.71,38.81,38.68,38.8,94215.0,33.709,33.796,33.6828,33.7873,94215.0
2020-11-02 15:20:00,38.8,38.86,38.78,38.86,164509.0,33.7873,33.8396,33.7699,33.8396,164509.0
2020-11-02 15:30:00,38.85,38.97,38.74,38.76,258811.0,33.8309,33.9354,33.7351,33.7525,258811.0
2020-11-02 15:40:00,38.77,38.79,38.52,38.61,191501.0,33.7612,33.7786,33.5435,33.6219,191501.0
2020-11-02 15:50:00,38.62,38.74,38.58,38.7,393646.0,33.6306,33.7351,33.5958,33.7003,393646.0
2020-11-03 09:30:00,39.5,39.89,39.32,39.83,256159.0,34.3969,34.7365,34.2402,34.6843,256159.0
2020-11-03 09:40:00,39.84,39.99,39.7,39.95,161994.0,34.693,34.8236,34.5711,34.7888,161994.0
2020-11-03 09:50:00,39.94,40.08,39.85,39.97,156096.0,34.7801,34.902,34.7017,34.8062,156096.0
2020-11-03 10:00:00,39.97,40.24,39.91,40.02,140336.0,34.8062,35.0413,34.7539,34.8497,140336.0
2020-11-03 10:10:00,40.0,40.14,39.91,40.1,122674.0,34.8323,34.9542,34.7539,34.9194,122674.0
2020-11-03 10:20:00,40.1,40.18,40.02,40.14,169965.0,34.9194,34.9891,34.8497,34.9542,169965.0
2020-11-03 10:30:00,40.14,40.15,39.92,40.12,101064.0,34.9542,34.9629,34.7626,34.9368,101064.0
2020-11-03 10:40:00,40.12,40.22,40.04,40.17,166994.0,34.9368,35.0239,34.8671,34.9803,166994.0
2020-11-03 10:50:00,40.18,40.21,40.06,40.15,121330.0,34.9891,35.0152,34.8846,34.9629,121330.0
2020-11-03 11:00:00,40.16,40.19,40.05,40.09,97143.0,34.9716,34.9978,34.8758,34.9107,97143.0
2020-11-03 11:10:00,40.09,40.27,40.09,40.22,97618.0,34.9107,35.0674,34.9107,35.0239,97618.0
2020-11-03 11:20:00,40.22,40.31,40.11,40.11,98917.0,35.0239,35.1023,34.9281,34.9281,98917.0
2020-11-03 11:30:00,40.12,40.12,40.01,40.09,112347.0,34.9368,34.9368,34.841,34.9107,112347.0
2020-11-03 11:40:00,40.09,40.18,40.05,40.14,92821.0,34.9107,34.9891,34.8758,34.9542,92821.0
2020-11-03 11:50:00,40.14,40.2,40.06,40.09,56584.0,34.9542,35.0065,34.8846,34.9107,56584.0
2020-11-03 12:00:00,40.09,40.12,39.95,40.01,55696.0,34.9107,34.9368,34.7888,34.841,55696.0
2020-11-03 12:10:00,40.01,40.05,39.93,39.96,55076.0,34.841,34.8758,34.7714,34.7975,55076.0
2020-11-03 12:20:00,39.97,39.99,39.87,39.88,44672.0,34.8062,34.8236,34.7191,34.7278,44672.0
2020-11-03 12:30:00,39.89,39.92,39.85,39.91,36218.0,34.7365,34.7626,34.7017,34.7539,36218.0
2020-11-03 12:40:00,39.9,39.94,39.83,39.89,59371.0,34.7452,34.7801,34.6843,34.7365,59371.0
2020-11-03 12:50:00,39.89,39.89,39.76,39.81,36929.0,34.7365,34.7365,34.6233,34.6669,36929.0
2020-11-03 13:00:00,39.81,39.92,39.8,39.91,41062.0,34.6669,34.7626,34.6581,34.7539,41062.0
2020-11-03 13:10:00,39.91,39.99,39.91,39.94,67615.0,34.7539,34.8236,34.7539,34.7801,67615.0
2020-11-03 13:20:00,39.94,39.96,39.88,39.9,53449.0,34.7801,34.7975,34.7278,34.7452,53449.0
2020-11-03 13:30:00,39.91,39.97,39.86,39.87,81043.0,34.7539,34.8062,34.7104,34.7191,81043.0
2020-11-03 13:40:00,39.87,39.92,39.81,39.83,74650.0,34.7191,34.7626,34.6669,34.6843,74650.0
2020-11-03 13:50:00,39.83,39.87,39.8,39.84,56118.0,34.6843,34.7191,34.6581,34.693,56118.0
2020-11-03 14:00:00,39.84,39.96,39.81,39.96,67833.0,34.693,34.7975,34.6669,34.7975,67833.0
2020-11-03 14:10:00,39.96,40.01,39.86,39.9,100806.0,34.7975,34.841,34.7104,34.7452,100806.0
2020-11-03 14:20:00,39.89,39.96,39.86,39.91,79787.0,34.7365,34.7975,34.7104,34.7539,79787.0
2020-11-03 14:30:00,39.93,40.12,39.91,40.04,78634.0,34.7714,34.9368,34.7539,34.8671,78634.0
2020-11-03 14:40:00,40.04,40.13,39.99,40.11,87048.0,34.8671,34.9455,34.8236,34.9281,87048.0
2020-11-03 14:50:00,40.1,40.12,40.02,40.04,75283.0,34.9194,34.9368,34.8497,34.8671,75283.0
2020-11-03 15:00:00,40.03,40.05,39.9,39.91,97160.0,34.8584,34.8758,34.7452,34.7539,97160.0
2020-11-03 15:10:00,39.92,39.96,39.84,39.92,111535.0,34.7626,34.7975,34.693,34.7626,111535.0
2020-11-03 15:20:00,39.93,39.94,39.79,39.88,155681.0,34.7714,34.7801,34.6494,34.7278,155681.0
2020-11-03 15:30:00,39.88,40.12,39.87,40.07,131584.0,34.7278,34.9368,34.7191,34.8933,131584.0
2020-11-03 15:40:00,40.07,40.24,40.07,40.18,220012.0,34.8933,35.0413,34.8933,34.9891,220012.0
2020-11-03 15:50:00,40.2,40.31,39.91,39.97,458404.0,35.0065,35.1023,34.7539,34.8062,458404.0
2020-11-04 09:30:00,38.89,39.21,38.28,38.37,369306.0,33.8657,34.1444,33.3345,33.4129,369306.0
2020-11-04 09:40:00,38.39,39.13,38.37,39.05,188655.0,33.4303,34.0747,33.4129,34.005,188655.0
2020-11-04 09:50:00,39.06,39.24,39.01,39.21,121328.0,34.0137,34.1705,33.9702,34.1444,121328.0
2020-11-04 10:00:00,39.24,39.54,39.17,39.48,136839.0,34.1705,34.4317,34.1095,34.3795,136839.0
2020-11-04 10:10:00,39.48,39.86,39.41,39.75,180068.0,34.3795,34.7104,34.3185,34.6146,180068.0
2020-11-04 10:20:00,39.74,39.88,39.54,39.54,113503.0,34.6059,34.7278,34.4317,34.4317,113503.0
2020-11-04 10:30:00,39.53,39.67,39.26,39.49,107859.0,34.423,34.5449,34.1879,34.3882,107859.0
2020-11-04 10:40:00,39.49,39.93,39.46,39.93,105826.0,34.3882,34.7714,34.3621,34.7714,105826.0
2020-11-04 10:50:00,39.93,39.97,39.85,39.88,76798.0,34.7714,34.8062,34.7017,34.7278,76798.0
2020-11-04 11:00:00,39.88,40.01,39.85,39.94,80445.0,34.7278,34.841,34.7017,34.7801,80445.0
2020-11-04 11:10:00,39.93,39.98,39.81,39.89,97155.0,34.7714,34.8149,34.6669,34.7365,97155.0
2020-11-04 11:20:00,39.89,40.06,39.82,39.97,130141.0,34.7365,34.8846,34.6756,34.8062,130141.0
2020-11-04 11:30:00,39.97,40.05,39.94,40.0,73917.0,34.8062,34.8758,34.7801,34.8323,73917.0
2020-11-04 11:40:00,40.01,40.02,39.7,39.71,71437.0,34.841,34.8497,34.5711,34.5798,71437.0
2020-11-04 11:50:00,39.71,39.88,39.63,39.73,128294.0,34.5798,34.7278,34.5101,34.5972,128294.0
2020-11-04 12:00:00,39.72,39.84,39.63,39.66,105380.0,34.5885,34.693,34.5101,34.5362,105380.0
2020-11-04 12:10:00,39.67,39.75,39.62,39.64,63679.0,34.5449,34.6146,34.5014,34.5188,63679.0
2020-11-04 12:20:00,39.64,39.94,39.64,39.72,71360.0,34.5188,34.7801,34.5188,34.5885,71360.0
2020-11-04 12:30:00,39.73,39.88,39.73,39.85,40224.0,34.5972,34.7278,34.5972,34.7017,40224.0
2020-11-04 12:40:00,39.85,39.91,39.79,39.89,54566.0,34.7017,34.7539,34.6494,34.7365,54566.0
2020-11-04 12:50:00,39.88,39.88,39.74,39.8,38797.0,34.7278,34.7278,34.6059,34.6581,38797.0
2020-11-04 13:00:00,39.8,39.96,39.77,39.9,46673.0,34.6581,34.7975,34.632,34.7452,46673.0
2020-11-04 13:10:00,39.9,40.0,39.75,39.75,76131.0,34.7452,34.8323,34.6146,34.6146,76131.0
2020-11-04 13:20:00,39.76,39.81,39.67,39.75,60511.0,34.6233,34.6669,34.5449,34.6146,60511.0
2020-11-04 13:30:00,39.75,39.88,39.74,39.8,66299.0,34.6146,34.7278,34.6059,34.6581,66299.0
2020-11-04 13:40:00,39.8,39.81,39.61,39.63,107638.0,34.6581,34.6669,34.4927,34.5101,107638.0
2020-11-04 13:50:00,39.64,39.73,39.56,39.58,85651.0,34.5188,34.5972,34.4492,34.4666,85651.0
2020-11-04 14:00:00,39.58,39.63,39.51,39.6,76355.0,34.4666,34.5101,34.4056,34.484,76355.0
2020-11-04 14:10:00,39.6,39.61,39.49,39.61,99933.0,34.484,34.4927,34.3882,34.4927,99933.0
2020-11-04 14:20:00,39.6,39.7,39.59,39.69,102593.0,34.484,34.5711,34.4753,34.5624,102593.0
2020-11-04 14:30:00,39.69,39.75,39.58,39.63,104302.0,34.5624,34.6146,34.4666,34.5101,104302.0
2020-11-04 14:40:00,39.63,39.66,39.52,39.55,118383.0,34.5101,34.5362,34.4143,34.4404,118383.0
2020-11-04 14:50:00,39.55,39.6,39.4,39.43,127881.0,34.4404,34.484,34.3098,34.3359,127881.0
2020-11-04 15:00:00,39.44,39.48,39.31,39.45,92753.0,34.3447,34.3795,34.2315,34.3534,92753.0
2020-11-04 15:10:00,39.44,39.44,39.22,39.26,130570.0,34.3447,34.3447,34.1531,34.1879,130570.0
2020-11-04 15:20:00,39.26,39.39,39.21,39.23,128017.0,34.1879,34.3011,34.1444,34.1618,128017.0
2020-11-04 15:30:00,39.24,39.29,39.14,39.14,180911.0,34.1705,34.214,34.0834,34.0834,180911.0
2020-11-04 15:40:00,39.14,39.33,39.07,39.1,318330.0,34.0834,34.2489,34.0225,34.0486,318330.0
2020-11-04 15:50:00,39.1,39.33,38.98,39.0,720815.0,34.0486,34.2489,33.9441,33.9615,720815.0
2020-11-05 09:30:00,39.95,40.57,39.51,40.37,285332.0,34.7888,35.3287,34.4056,35.1545,285332.0
2020-11-05 09:40:00,40.38,40.57,40.22,40.41,146054.0,35.1632,35.3287,35.0239,35.1893,146054.0
2020-11-05 09:50:00,40.39,40.56,40.23,40.23,158832.0,35.1719,35.32,35.0326,35.0326,158832.0
2020-11-05 10:00:00,40.24,40.68,40.23,40.57,193318.0,35.0413,35.4245,35.0326,35.3287,193318.0
2020-11-05 10:10:00,40.59,40.95,40.59,40.85,151401.0,35.3461,35.6596,35.3461,35.5725,151401.0
2020-11-05 10:20:00,40.86,41.16,40.82,41.08,163626.0,35.5812,35.8424,35.5464,35.7728,163626.0
2020-11-05 10:30:00,41.06,41.21,40.99,41.09,141799.0,35.7554,35.886,35.6944,35.7815,141799.0
2020-11-05 10:40:00,41.07,41.34,41.04,41.2,127174.0,35.7641,35.9992,35.7379,35.8773,127174.0
2020-11-05 10:50:00,41.19,41.26,41.08,41.17,80669.0,35.8686,35.9295,35.7728,35.8512,80669.0
2020-11-05 11:00:00,41.17,41.53,41.15,41.51,128631.0,35.8512,36.1646,35.8337,36.1472,128631.0
2020-11-05 11:10:00,41.51,41.67,41.4,41.65,621817.0,36.1472,36.2866,36.0514,36.2691,621817.0
2020-11-05 11:20:00,41.66,41.66,41.47,41.51,154358.0,36.2778,36.2778,36.1124,36.1472,154358.0
2020-11-05 11:30:00,41.51,41.52,41.26,41.38,109562.0,36.1472,36.1559,35.9295,36.034,109562.0
2020-11-05 11:40:00,41.38,41.58,41.34,41.52,118626.0,36.034,36.2082,35.9992,36.1559,118626.0
2020-11-05 11:50:00,41.52,41.72,41.46,41.71,108697.0,36.1559,36.3301,36.1037,36.3214,108697.0
2020-11-05 12:00:00,41.72,41.77,41.6,41.62,95043.0,36.3301,36.3736,36.2256,36.243,95043.0
2020-11-05 12:10:00,41.62,41.67,41.42,41.52,84297.0,36.243,36.2866,36.0689,36.1559,84297.0
2020-11-05 12:20:00,41.52,41.55,41.41,41.5,65252.0,36.1559,36.1821,36.0601,36.1385,65252.0
2020-11-05 12:30:00,41.52,41.58,41.31,41.41,86260.0,36.1559,36.2082,35.9731,36.0601,86260.0
2020-11-05 12:40:00,41.41,41.56,41.4,41.52,66539.0,36.0601,36.1908,36.0514,36.1559,66539.0
2020-11-05 12:50:00,41.52,41.67,41.51,41.65,55136.0,36.1559,36.2866,36.1472,36.2691,55136.0
2020-11-05 13:00:00,41.65,41.74,41.65,41.7,57894.0,36.2691,36.3475,36.2691,36.3127,57894.0
2020-11-05 13:10:00,41.7,41.74,41.53,41.58,73453.0,36.3127,36.3475,36.1646,36.2082,73453.0
2020-11-05 13:20:00,41.59,41.62,41.52,41.6,59367.0,36.2169,36.243,36.1559,36.2256,59367.0
2020-11-05 13:30:00,41.61,41.7,41.59,41.7,51635.0,36.2343,36.3127,36.2169,36.3127,51635.0
2020-11-05 13:40:00,41.7,41.8,41.52,41.53,88032.0,36.3127,36.3998,36.1559,36.1646,88032.0
2020-11-05 13:50:00,41.54,41.55,41.43,41.44,62537.0,36.1734,36.1821,36.0776,36.0863,62537.0
2020-11-05 14:00:00,41.44,41.79,41.43,41.68,95523.0,36.0863,36.3911,36.0776,36.2953,95523.0
2020-11-05 14:10:00,41.7,41.77,41.62,41.74,65409.0,36.3127,36.3736,36.243,36.3475,65409.0
2020-11-05 14:20:00,41.73,41.81,41.69,41.72,60470.0,36.3388,36.4085,36.304,36.3301,60470.0
2020-11-05 14:30:00,41.71,41.81,41.57,41.67,85443.0,36.3214,36.4085,36.1995,36.2866,85443.0
2020-11-05 14:40:00,41.68,41.75,41.61,41.69,84420.0,36.2953,36.3562,36.2343,36.304,84420.0
2020-11-05 14:50:00,41.69,41.71,41.59,41.69,79993.0,36.304,36.3214,36.2169,36.304,79993.0
2020-11-05 15:00:00,41.7,41.72,41.53,41.54,103967.0,36.3127,36.3301,36.1646,36.1734,103967.0
2020-11-05 15:10:00,41.54,41.61,41.51,41.53,123929.0,36.1734,36.2343,36.1472,36.1646,123929.0
2020-11-05 15:20:00,41.52,41.6,41.4,41.45,148985.0,36.1559,36.2256,36.0514,36.095,148985.0
2020-11-05 15:30:00,41.45,41.46,41.1,41.13,253311.0,36.095,36.1037,35.7902,35.8163,253311.0
2020-11-05 15:40:00,41.12,41.21,40.99,41.07,423601.0,35.8076,35.886,35.6944,35.7641,423601.0
2020-11-05 15:50:00,41.07,41.29,41.03,41.14,755233.0,35.7641,35.9557,35.7292,35.825,755233.0
2020-11-06 09:30:00,41.77,41.84,41.38,41.62,366070.0,36.3736,36.4346,36.034,36.243,366070.0
2020-11-06 09:40:00,41.6,41.79,41.5,41.65,150190.0,36.2256,36.3911,36.1385,36.2691,150190.0
2020-11-06 09:50:00,41.65,41.91,41.56,41.87,215767.0,36.2691,36.4956,36.1908,36.4607,215767.0
2020-11-06 10:00:00,41.87,41.93,41.67,41.83,126917.0,36.4607,36.513,36.2866,36.4259,126917.0
2020-11-06 10:10:00,41.82,41.89,41.6,41.65,159501.0,36.4172,36.4781,36.2256,36.2691,159501.0
2020-11-06 10:20:00,41.65,41.75,41.48,41.49,207036.0,36.2691,36.3562,36.1211,36.1298,207036.0
2020-11-06 10:30:00,41.48,41.65,41.39,41.52,108277.0,36.1211,36.2691,36.0427,36.1559,108277.0
2020-11-06 10:40:00,41.52,41.63,41.51,41.61,69202.0,36.1559,36.2517,36.1472,36.2343,69202.0
2020-11-06 10:50:00,41.6,41.62,41.09,41.16,141072.0,36.2256,36.243,35.7815,35.8424,141072.0
2020-11-06 11:00:00,41.18,41.48,41.17,41.45,97034.0,35.8599,36.1211,35.8512,36.095,97034.0
2020-11-06 11:10:00,41.44,41.47,41.23,41.24,88696.0,36.0863,36.1124,35.9034,35.9121,88696.0
2020-11-06 11:20:00,41.24,41.27,41.08,41.12,58138.0,35.9121,35.9382,35.7728,35.8076,58138.0
2020-11-06 11:30:00,41.12,41.19,41.06,41.14,48686.0,35.8076,35.8686,35.7554,35.825,48686.0
2020-11-06 11:40:00,41.13,41.17,41.0,41.06,46216.0,35.8163,35.8512,35.7031,35.7554,46216.0
2020-11-06 11:50:00,41.07,41.13,40.91,40.91,65675.0,35.7641,35.8163,35.6247,35.6247,65675.0
2020-11-06 12:00:00,40.91,40.93,40.6,40.64,97259.0,35.6247,35.6422,35.3548,35.3896,97259.0
2020-11-06 12:10:00,40.64,40.68,40.56,40.65,73372.0,35.3896,35.4245,35.32,35.3983,73372.0
2020-11-06 12:20:00,40.64,40.7,40.59,40.66,56169.0,35.3896,35.4419,35.3461,35.407,56169.0
2020-11-06 12:30:00,40.67,40.7,40.52,40.54,56890.0,35.4157,35.4419,35.2851,35.3025,56890.0
2020-11-06 12:40:00,40.54,40.55,40.43,40.48,99547.0,35.3025,35.3113,35.2068,35.2503,99547.0
2020-11-06 12:50:00,40.47,40.51,40.27,40.32,72847.0,35.2416,35.2764,35.0674,35.111,72847.0
2020-11-06 13:00:00,40.32,40.41,40.3,40.39,56175.0,35.111,35.1893,35.0936,35.1719,56175.0
2020-11-06 13:10:00,40.38,40.54,40.37,40.53,53394.0,35.1632,35.3025,35.1545,35.2938,53394.0
2020-11-06 13:20:00,40.53,40.58,40.42,40.54,50886.0,35.2938,35.3374,35.198,35.3025,50886.0
2020-11-06 13:30:00,40.52,40.54,40.43,40.45,45716.0,35.2851,35.3025,35.2068,35.2242,45716.0
2020-11-06 13:40:00,40.45,40.48,40.36,40.47,47646.0,35.2242,35.2503,35.1458,35.2416,47646.0
2020-11-06 13:50:00,40.47,40.51,40.37,40.42,41240.0,35.2416,35.2764,35.1545,35.198,41240.0
2020-11-06 14:00:00,40.42,40.48,40.39,40.43,52651.0,35.198,35.2503,35.1719,35.2068,52651.0
2020-11-06 14:10:00,40.42,40.48,40.33,40.41,70071.0,35.198,35.2503,35.1197,35.1893,70071.0
2020-11-06 14:20:00,40.4,40.43,40.35,40.38,39364.0,35.1806,35.2068,35.1371,35.1632,39364.0
2020-11-06 14:30:00,40.38,40.38,40.18,40.22,71331.0,35.1632,35.1632,34.9891,35.0239,71331.0
2020-11-06 14:40:00,40.22,40.25,40.17,40.23,54890.0,35.0239,35.05,34.9803,35.0326,54890.0
2020-11-06 14:50:00,40.23,40.26,40.18,40.21,56683.0,35.0326,35.0587,34.9891,35.0152,56683.0
2020-11-06 15:00:00,40.21,40.22,40.08,40.15,99952.0,35.0152,35.0239,34.902,34.9629,99952.0
2020-11-06 15:10:00,40.14,40.21,40.09,40.21,97319.0,34.9542,35.0152,34.9107,35.0152,97319.0
2020-11-06 15:20:00,40.2,40.28,40.17,40.28,79931.0,35.0065,35.0761,34.9803,35.0761,79931.0
2020-11-06 15:30:00,40.27,40.43,40.25,40.41,129537.0,35.0674,35.2068,35.05,35.1893,129537.0
2020-11-06 15:40:00,40.41,40.71,40.38,40.71,185766.0,35.1893,35.4506,35.1632,35.4506,185766.0
2020-11-06 15:50:00,40.73,40.77,40.39,40.48,532918.0,35.468,35.5028,35.1719,35.2503,532918.0
2020-11-09 09:30:00,42.93,44.76,42.83,44.67,87858.0,37.3838,38.9774,37.2967,38.899,87858.0
2020-11-09 09:40:00,44.71,45.04,44.52,44.59,630498.0,38.9338,39.2212,38.7684,38.8293,630498.0
2020-11-09 09:50:00,44.6,44.68,44.17,44.33,473008.0,38.838,38.9077,38.4636,38.6029,473008.0
2020-11-09 10:00:00,44.34,44.46,43.79,43.9,295801.0,38.6116,38.7161,38.1327,38.2285,295801.0
2020-11-09 10:10:00,43.88,44.33,43.86,44.3,312058.0,38.211,38.6029,38.1936,38.5768,312058.0
2020-11-09 10:20:00,44.31,44.38,44.03,44.03,346070.0,38.5855,38.6464,38.3417,38.3417,346070.0
2020-11-09 10:30:00,44.02,44.32,44.0,44.19,312182.0,38.333,38.5942,38.3155,38.481,312182.0
2020-11-09 10:40:00,44.21,44.36,44.1,44.33,177606.0,38.4984,38.629,38.4026,38.6029,177606.0
2020-11-09 10:50:00,44.33,44.44,44.17,44.4,211156.0,38.6029,38.6987,38.4636,38.6639,211156.0
2020-11-09 11:00:00,44.41,44.52,44.12,44.39,232725.0,38.6726,38.7684,38.42,38.6552,232725.0
2020-11-09 11:10:00,44.4,44.47,44.12,44.32,170026.0,38.6639,38.7248,38.42,38.5942,170026.0
2020-11-09 11:20:00,44.31,44.37,44.16,44.26,261102.0,38.5855,38.6377,38.4549,38.5419,261102.0
2020-11-09 11:30:00,44.26,44.32,44.08,44.17,177458.0,38.5419,38.5942,38.3852,38.4636,177458.0
2020-11-09 11:40:00,44.18,44.48,44.17,44.48,126591.0,38.4723,38.7335,38.4636,38.7335,126591.0
2020-11-09 11:50:00,44.48,44.64,44.37,44.62,142757.0,38.7335,38.8729,38.6377,38.8554,142757.0
2020-11-09 12:00:00,44.63,44.88,44.63,44.86,156884.0,38.8641,39.0819,38.8641,39.0644,156884.0
2020-11-09 12:10:00,44.87,44.98,44.8,44.92,167379.0,39.0731,39.1689,39.0122,39.1167,167379.0
2020-11-09 12:20:00,44.92,45.27,44.92,45.22,228430.0,39.1167,39.4215,39.1167,39.3779,228430.0
2020-11-09 12:30:00,45.23,45.56,45.16,45.54,141709.0,39.3866,39.674,39.3257,39.6566,141709.0
2020-11-09 12:40:00,45.53,45.54,45.36,45.49,184498.0,39.6479,39.6566,39.4998,39.613,184498.0
2020-11-09 12:50:00,45.49,45.51,45.15,45.37,145886.0,39.613,39.6305,39.317,39.5085,145886.0
2020-11-09 13:00:00,45.38,45.6,45.31,45.58,112620.0,39.5173,39.7088,39.4563,39.6914,112620.0
2020-11-09 13:10:00,45.58,45.79,45.56,45.79,144230.0,39.6914,39.8743,39.674,39.8743,144230.0
2020-11-09 13:20:00,45.78,45.94,45.72,45.93,111005.0,39.8656,40.0049,39.8133,39.9962,111005.0
2020-11-09 13:30:00,45.93,46.03,45.7,45.7,111239.0,39.9962,40.0833,39.7959,39.7959,111239.0
2020-11-09 13:40:00,45.71,45.88,45.63,45.77,133273.0,39.8046,39.9527,39.735,39.8569,133273.0
2020-11-09 13:50:00,45.77,45.86,45.69,45.83,111807.0,39.8569,39.9352,39.7872,39.9091,111807.0
2020-11-09 14:00:00,45.84,45.86,45.72,45.73,113724.0,39.9178,39.9352,39.8133,39.822,113724.0
2020-11-09 14:10:00,45.74,46.0,45.69,45.97,155321.0,39.8307,40.0572,39.7872,40.031,155321.0
2020-11-09 14:20:00,45.97,45.97,45.7,45.8,129428.0,40.031,40.031,39.7959,39.883,129428.0
2020-11-09 14:30:00,45.8,45.82,45.69,45.72,150506.0,39.883,39.9004,39.7872,39.8133,150506.0
2020-11-09 14:40:00,45.73,45.82,45.61,45.82,133600.0,39.822,39.9004,39.7175,39.9004,133600.0
2020-11-09 14:50:00,45.82,45.93,45.73,45.93,149989.0,39.9004,39.9962,39.822,39.9962,149989.0
2020-11-09 15:00:00,45.93,46.06,45.87,46.02,169542.0,39.9962,40.1094,39.9439,40.0746,169542.0
2020-11-09 15:10:00,46.02,46.15,45.95,45.98,180444.0,40.0746,40.1878,40.0136,40.0397,180444.0
2020-11-09 15:20:00,45.98,45.99,45.59,45.61,231997.0,40.0397,40.0484,39.7001,39.7175,231997.0
2020-11-09 15:30:00,45.61,45.65,45.49,45.54,338329.0,39.7175,39.7524,39.613,39.6566,338329.0
2020-11-09 15:40:00,45.54,45.55,45.18,45.19,386695.0,39.6566,39.6653,39.3431,39.3518,386695.0
2020-11-09 15:50:00,45.18,45.18,44.86,44.95,803495.0,39.3431,39.3431,39.0644,39.1428,803495.0
2020-11-10 09:30:00,45.8,45.8,45.03,45.47,663447.0,39.883,39.883,39.2125,39.5956,663447.0
2020-11-10 09:40:00,45.48,45.52,44.89,45.2,418981.0,39.6043,39.6392,39.0906,39.3605,418981.0
2020-11-10 09:50:00,45.19,46.08,45.16,46.07,353406.0,39.3518,40.1268,39.3257,40.1181,353406.0
2020-11-10 10:00:00,46.06,46.09,45.77,45.83,214389.0,40.1094,40.1355,39.8569,39.9091,214389.0
2020-11-10 10:10:00,45.84,46.01,45.8,45.94,115096.0,39.9178,40.0659,39.883,40.0049,115096.0
2020-11-10 10:20:00,45.95,45.95,45.7,45.89,178710.0,40.0136,40.0136,39.7959,39.9614,178710.0
2020-11-10 10:30:00,45.9,45.9,45.42,45.45,194910.0,39.9701,39.9701,39.5521,39.5782,194910.0
2020-11-10 10:40:00,45.44,45.49,45.15,45.25,244559.0,39.5695,39.613,39.317,39.404,244559.0
2020-11-10 10:50:00,45.25,45.4,45.13,45.34,210932.0,39.404,39.5347,39.2996,39.4824,210932.0
2020-11-10 11:00:00,45.33,45.48,45.31,45.41,169522.0,39.4737,39.6043,39.4563,39.5434,169522.0
2020-11-10 11:10:00,45.41,45.44,45.3,45.36,144357.0,39.5434,39.5695,39.4476,39.4998,144357.0
2020-11-10 11:20:00,45.36,45.73,45.31,45.67,133421.0,39.4998,39.822,39.4563,39.7698,133421.0
2020-11-10 11:30:00,45.66,45.73,45.47,45.6,144490.0,39.7611,39.822,39.5956,39.7088,144490.0
2020-11-10 11:40:00,45.59,45.68,45.46,45.59,150156.0,39.7001,39.7785,39.5869,39.7001,150156.0
2020-11-10 11:50:00,45.59,45.72,45.58,45.66,99838.0,39.7001,39.8133,39.6914,39.7611,99838.0
2020-11-10 12:00:00,45.66,45.75,45.56,45.56,119562.0,39.7611,39.8395,39.674,39.674,119562.0
2020-11-10 12:10:00,45.55,45.59,45.35,45.43,72826.0,39.6653,39.7001,39.4911,39.5608,72826.0
2020-11-10 12:20:00,45.42,45.67,45.42,45.66,70780.0,39.5521,39.7698,39.5521,39.7611,70780.0
2020-11-10 12:30:00,45.66,45.8,45.65,45.77,130054.0,39.7611,39.883,39.7524,39.8569,130054.0
2020-11-10 12:40:00,45.77,45.94,45.75,45.93,136163.0,39.8569,40.0049,39.8395,39.9962,136163.0
2020-11-10 12:50:00,45.92,46.06,45.8,45.88,194936.0,39.9875,40.1094,39.883,39.9527,194936.0
2020-11-10 13:00:00,45.88,46.04,45.79,46.02,131217.0,39.9527,40.092,39.8743,40.0746,131217.0
2020-11-10 13:10:00,46.03,46.18,46.0,46.14,158079.0,40.0833,40.2139,40.0572,40.1791,158079.0
2020-11-10 13:20:00,46.15,46.18,45.87,45.97,94112.0,40.1878,40.2139,39.9439,40.031,94112.0
2020-11-10 13:30:00,45.97,46.09,45.89,46.06,105720.0,40.031,40.1355,39.9614,40.1094,105720.0
2020-11-10 13:40:00,46.05,46.15,45.99,46.15,94782.0,40.1007,40.1878,40.0484,40.1878,94782.0
2020-11-10 13:50:00,46.15,46.16,46.03,46.15,94104.0,40.1878,40.1965,40.0833,40.1878,94104.0
2020-11-10 14:00:00,46.14,46.23,46.02,46.22,83795.0,40.1791,40.2574,40.0746,40.2487,83795.0
2020-11-10 14:10:00,46.22,46.37,46.19,46.37,111544.0,40.2487,40.3794,40.2226,40.3794,111544.0
2020-11-10 14:20:00,46.36,46.48,46.32,46.37,174396.0,40.3706,40.4751,40.3358,40.3794,174396.0
2020-11-10 14:30:00,46.36,46.45,46.22,46.23,114218.0,40.3706,40.449,40.2487,40.2574,114218.0
2020-11-10 14:40:00,46.23,46.29,46.07,46.25,143838.0,40.2574,40.3097,40.1181,40.2749,143838.0
2020-11-10 14:50:00,46.25,46.29,46.16,46.25,171553.0,40.2749,40.3097,40.1965,40.2749,171553.0
2020-11-10 15:00:00,46.24,46.31,46.21,46.27,114508.0,40.2661,40.3271,40.24,40.2923,114508.0
2020-11-10 15:10:00,46.27,46.41,46.2,46.41,128331.0,40.2923,40.4142,40.2313,40.4142,128331.0
2020-11-10 15:20:00,46.4,46.46,46.19,46.24,180572.0,40.4055,40.4577,40.2226,40.2661,180572.0
2020-11-10 15:30:00,46.25,46.25,45.92,45.93,161213.0,40.2749,40.2749,39.9875,39.9962,161213.0
2020-11-10 15:40:00,45.93,46.16,45.92,46.16,233140.0,39.9962,40.1965,39.9875,40.1965,233140.0
2020-11-10 15:50:00,46.16,46.22,46.0,46.03,669839.0,40.1965,40.2487,40.0572,40.0833,669839.0
2020-11-11 09:30:00,46.0,46.34,45.53,45.55,303557.0,40.0572,40.3532,39.6479,39.6653,303557.0
2020-11-11 09:40:00,45.54,45.6,45.2,45.43,328263.0,39.6566,39.7088,39.3605,39.5608,328263.0
2020-11-11 09:50:00,45.41,45.58,45.35,45.47,270827.0,39.5434,39.6914,39.4911,39.5956,270827.0
2020-11-11 10:00:00,45.48,45.64,45.35,45.36,227881.0,39.6043,39.7437,39.4911,39.4998,227881.0
2020-11-11 10:10:00,45.35,45.63,45.33,45.41,205279.0,39.4911,39.735,39.4737,39.5434,205279.0
2020-11-11 10:20:00,45.41,45.74,45.4,45.68,247834.0,39.5434,39.8307,39.5347,39.7785,247834.0
2020-11-11 10:30:00,45.69,45.85,45.58,45.63,308382.0,39.7872,39.9265,39.6914,39.735,308382.0
2020-11-11 10:40:00,45.64,45.88,45.63,45.75,112202.0,39.7437,39.9527,39.735,39.8395,112202.0
2020-11-11 10:50:00,45.75,45.81,45.55,45.77,90181.0,39.8395,39.8917,39.6653,39.8569,90181.0
2020-11-11 11:00:00,45.77,45.9,45.76,45.84,83358.0,39.8569,39.9701,39.8482,39.9178,83358.0
2020-11-11 11:10:00,45.83,46.01,45.77,45.91,71562.0,39.9091,40.0659,39.8569,39.9788,71562.0
2020-11-11 11:20:00,45.91,46.01,45.83,46.01,67129.0,39.9788,40.0659,39.9091,40.0659,67129.0
2020-11-11 11:30:00,46.01,46.03,45.92,45.92,93307.0,40.0659,40.0833,39.9875,39.9875,93307.0
2020-11-11 11:40:00,45.92,46.06,45.9,45.91,85717.0,39.9875,40.1094,39.9701,39.9788,85717.0
2020-11-11 11:50:00,45.9,45.94,45.77,45.78,68068.0,39.9701,40.0049,39.8569,39.8656,68068.0
2020-11-11 12:00:00,45.79,45.82,45.65,45.78,82575.0,39.8743,39.9004,39.7524,39.8656,82575.0
2020-11-11 12:10:00,45.77,45.77,45.6,45.62,60931.0,39.8569,39.8569,39.7088,39.7262,60931.0
2020-11-11 12:20:00,45.61,45.62,45.38,45.41,101739.0,39.7175,39.7262,39.5173,39.5434,101739.0
2020-11-11 12:30:00,45.4,45.52,45.37,45.47,79965.0,39.5347,39.6392,39.5085,39.5956,79965.0
2020-11-11 12:40:00,45.46,45.68,45.39,45.68,203504.0,39.5869,39.7785,39.526,39.7785,203504.0
2020-11-11 12:50:00,45.68,45.82,45.68,45.78,82928.0,39.7785,39.9004,39.7785,39.8656,82928.0
2020-11-11 13:00:00,45.78,45.8,45.66,45.68,150549.0,39.8656,39.883,39.7611,39.7785,150549.0
2020-11-11 13:10:00,45.68,45.68,45.51,45.58,123105.0,39.7785,39.7785,39.6305,39.6914,123105.0
2020-11-11 13:20:00,45.58,45.75,45.58,45.74,128939.0,39.6914,39.8395,39.6914,39.8307,128939.0
2020-11-11 13:30:00,45.73,45.73,45.55,45.61,146094.0,39.822,39.822,39.6653,39.7175,146094.0
2020-11-11 13:40:00,45.61,45.69,45.6,45.69,62756.0,39.7175,39.7872,39.7088,39.7872,62756.0
2020-11-11 13:50:00,45.68,45.79,45.59,45.59,139088.0,39.7785,39.8743,39.7001,39.7001,139088.0
2020-11-11 14:00:00,45.59,45.81,45.58,45.76,140307.0,39.7001,39.8917,39.6914,39.8482,140307.0
2020-11-11 14:10:00,45.75,45.81,45.71,45.77,96024.0,39.8395,39.8917,39.8046,39.8569,96024.0
2020-11-11 14:20:00,45.76,45.78,45.55,45.55,48430.0,39.8482,39.8656,39.6653,39.6653,48430.0
2020-11-11 14:30:00,45.56,45.63,45.54,45.55,111500.0,39.674,39.735,39.6566,39.6653,111500.0
2020-11-11 14:40:00,45.55,45.55,45.3,45.31,85502.0,39.6653,39.6653,39.4476,39.4563,85502.0
2020-11-11 14:50:00,45.31,45.43,45.29,45.39,98713.0,39.4563,39.5608,39.4389,39.526,98713.0
2020-11-11 15:00:00,45.38,45.42,45.32,45.41,102007.0,39.5173,39.5521,39.465,39.5434,102007.0
2020-11-11 15:10:00,45.4,45.53,45.36,45.49,61893.0,39.5347,39.6479,39.4998,39.613,61893.0
2020-11-11 15:20:00,45.49,45.5,45.3,45.3,100462.0,39.613,39.6218,39.4476,39.4476,100462.0
2020-11-11 15:30:00,45.3,45.4,45.28,45.33,145138.0,39.4476,39.5347,39.4302,39.4737,145138.0
2020-11-11 15:40:00,45.34,45.54,45.29,45.51,193667.0,39.4824,39.6566,39.4389,39.6305,193667.0
2020-11-11 15:50:00,45.51,45.54,45.45,45.51,344704.0,39.6305,39.6566,39.5782,39.6305,344704.0
2020-11-12 09:30:00,44.71,44.91,43.96,44.07,265324.0,38.9338,39.108,38.2807,38.3765,265324.0
2020-11-12 09:40:00,44.06,44.19,43.84,43.84,236069.0,38.3678,38.481,38.1762,38.1762,236069.0
2020-11-12 09:50:00,43.84,43.95,43.74,43.91,102660.0,38.1762,38.272,38.0891,38.2372,102660.0
2020-11-12 10:00:00,43.9,44.09,43.81,43.93,278336.0,38.2285,38.3939,38.1501,38.2546,278336.0
2020-11-12 10:10:00,43.93,44.32,43.86,44.3,214663.0,38.2546,38.5942,38.1936,38.5768,214663.0
2020-11-12 10:20:00,44.3,44.31,43.87,43.9,179972.0,38.5768,38.5855,38.2023,38.2285,179972.0
2020-11-12 10:30:00,43.9,44.2,43.88,44.19,130169.0,38.2285,38.4897,38.211,38.481,130169.0
2020-11-12 10:40:00,44.2,44.34,44.16,44.28,85389.0,38.4897,38.6116,38.4549,38.5594,85389.0
2020-11-12 10:50:00,44.28,44.39,44.17,44.27,132563.0,38.5594,38.6552,38.4636,38.5507,132563.0
2020-11-12 11:00:00,44.28,44.44,44.08,44.42,123267.0,38.5594,38.6987,38.3852,38.6813,123267.0
2020-11-12 11:10:00,44.43,44.46,44.28,44.39,81848.0,38.69,38.7161,38.5594,38.6552,81848.0
2020-11-12 11:20:00,44.39,44.39,44.23,44.25,96102.0,38.6552,38.6552,38.5158,38.5332,96102.0
2020-11-12 11:30:00,44.25,44.3,44.18,44.19,100587.0,38.5332,38.5768,38.4723,38.481,100587.0
2020-11-12 11:40:00,44.18,44.36,44.13,44.3,96333.0,38.4723,38.629,38.4287,38.5768,96333.0
2020-11-12 11:50:00,44.32,44.36,44.22,44.24,79834.0,38.5942,38.629,38.5071,38.5245,79834.0
2020-11-12 12:00:00,44.24,44.24,44.09,44.17,86745.0,38.5245,38.5245,38.3939,38.4636,86745.0
2020-11-12 12:10:00,44.16,44.25,44.11,44.18,93912.0,38.4549,38.5332,38.4113,38.4723,93912.0
2020-11-12 12:20:00,44.17,44.26,44.02,44.05,82755.0,38.4636,38.5419,38.333,38.3591,82755.0
2020-11-12 12:30:00,44.05,44.08,43.95,43.96,46231.0,38.3591,38.3852,38.272,38.2807,46231.0
2020-11-12 12:40:00,43.95,43.97,43.75,43.76,95354.0,38.272,38.2894,38.0978,38.1065,95354.0
2020-11-12 12:50:00,43.77,43.82,43.7,43.76,76239.0,38.1153,38.1588,38.0543,38.1065,76239.0
2020-11-12 13:00:00,43.76,43.76,43.61,43.64,96563.0,38.1065,38.1065,37.9759,38.002,96563.0
2020-11-12 13:10:00,43.64,43.65,43.38,43.39,99826.0,38.002,38.0108,37.7756,37.7843,99826.0
2020-11-12 13:20:00,43.39,43.55,43.38,43.44,155733.0,37.7843,37.9237,37.7756,37.8279,155733.0
2020-11-12 13:30:00,43.45,43.63,43.4,43.55,103488.0,37.8366,37.9933,37.7931,37.9237,103488.0
2020-11-12 13:40:00,43.55,43.58,43.46,43.55,61103.0,37.9237,37.9498,37.8453,37.9237,61103.0
2020-11-12 13:50:00,43.55,43.63,43.52,43.59,108048.0,37.9237,37.9933,37.8976,37.9585,108048.0
2020-11-12 14:00:00,43.59,43.66,43.55,43.56,60158.0,37.9585,38.0195,37.9237,37.9324,60158.0
2020-11-12 14:10:00,43.55,43.57,43.38,43.4,54426.0,37.9237,37.9411,37.7756,37.7931,54426.0
2020-11-12 14:20:00,43.41,43.52,43.38,43.43,96012.0,37.8018,37.8976,37.7756,37.8192,96012.0
2020-11-12 14:30:00,43.43,43.62,43.4,43.46,78743.0,37.8192,37.9846,37.7931,37.8453,78743.0
2020-11-12 14:40:00,43.47,43.47,43.3,43.31,74875.0,37.854,37.854,37.706,37.7147,74875.0
2020-11-12 14:50:00,43.32,43.32,43.2,43.27,106625.0,37.7234,37.7234,37.6189,37.6798,106625.0
2020-11-12 15:00:00,43.27,43.31,43.15,43.19,109044.0,37.6798,37.7147,37.5754,37.6102,109044.0
2020-11-12 15:10:00,43.19,43.38,43.13,43.37,87564.0,37.6102,37.7756,37.5579,37.7669,87564.0
2020-11-12 15:20:00,43.37,43.45,43.34,43.36,80457.0,37.7669,37.8366,37.7408,37.7582,80457.0
2020-11-12 15:30:00,43.37,43.45,43.28,43.44,137574.0,37.7669,37.8366,37.6886,37.8279,137574.0
2020-11-12 15:40:00,43.45,43.59,43.42,43.58,207797.0,37.8366,37.9585,37.8105,37.9498,207797.0
2020-11-12 15:50:00,43.59,43.8,43.58,43.79,385143.0,37.9585,38.1414,37.9498,38.1327,385143.0
2020-11-13 09:30:00,44.27,44.48,44.19,44.41,148971.0,38.5507,38.7335,38.481,38.6726,148971.0
2020-11-13 09:40:00,44.41,44.55,44.28,44.52,120245.0,38.6726,38.7945,38.5594,38.7684,120245.0
2020-11-13 09:50:00,44.52,44.59,44.3,44.5,137616.0,38.7684,38.8293,38.5768,38.7509,137616.0
2020-11-13 10:00:00,44.5,44.74,44.44,44.68,106353.0,38.7509,38.9599,38.6987,38.9077,106353.0
2020-11-13 10:10:00,44.69,44.82,44.5,44.54,93313.0,38.9164,39.0296,38.7509,38.7858,93313.0
2020-11-13 10:20:00,44.54,44.7,44.48,44.68,59855.0,38.7858,38.9251,38.7335,38.9077,59855.0
2020-11-13 10:30:00,44.7,44.87,44.63,44.68,65655.0,38.9251,39.0731,38.8641,38.9077,65655.0
2020-11-13 10:40:00,44.69,44.73,44.57,44.61,41528.0,38.9164,38.9512,38.8119,38.8467,41528.0
2020-11-13 10:50:00,44.6,44.67,44.51,44.53,42325.0,38.838,38.899,38.7597,38.7771,42325.0
2020-11-13 11:00:00,44.55,44.64,44.53,44.63,33131.0,38.7945,38.8729,38.7771,38.8641,33131.0
2020-11-13 11:10:00,44.63,44.68,44.61,44.64,34726.0,38.8641,38.9077,38.8467,38.8729,34726.0
2020-11-13 11:20:00,44.64,44.67,44.53,44.65,55079.0,38.8729,38.899,38.7771,38.8816,55079.0
2020-11-13 11:30:00,44.66,44.71,44.61,44.69,45647.0,38.8903,38.9338,38.8467,38.9164,45647.0
2020-11-13 11:40:00,44.7,44.78,44.7,44.74,61605.0,38.9251,38.9948,38.9251,38.9599,61605.0
2020-11-13 11:50:00,44.74,44.85,44.7,44.77,41038.0,38.9599,39.0557,38.9251,38.9861,41038.0
2020-11-13 12:00:00,44.77,44.77,44.7,44.73,35825.0,38.9861,38.9861,38.9251,38.9512,35825.0
2020-11-13 12:10:00,44.72,44.72,44.65,44.66,25705.0,38.9425,38.9425,38.8816,38.8903,25705.0
2020-11-13 12:20:00,44.66,44.72,44.64,44.71,34995.0,38.8903,38.9425,38.8729,38.9338,34995.0
2020-11-13 12:30:00,44.71,44.79,44.69,44.78,30075.0,38.9338,39.0035,38.9164,38.9948,30075.0
2020-11-13 12:40:00,44.77,44.77,44.66,44.66,25904.0,38.9861,38.9861,38.8903,38.8903,25904.0
2020-11-13 12:50:00,44.66,44.76,44.66,44.75,29565.0,38.8903,38.9774,38.8903,38.9686,29565.0
2020-11-13 13:00:00,44.75,44.87,44.69,44.86,39182.0,38.9686,39.0731,38.9164,39.0644,39182.0
2020-11-13 13:10:00,44.87,44.88,44.79,44.87,49604.0,39.0731,39.0819,39.0035,39.0731,49604.0
2020-11-13 13:20:00,44.86,44.86,44.79,44.8,114297.0,39.0644,39.0644,39.0035,39.0122,114297.0
2020-11-13 13:30:00,44.8,44.89,44.76,44.86,108914.0,39.0122,39.0906,38.9774,39.0644,108914.0
2020-11-13 13:40:00,44.87,44.91,44.79,44.82,122865.0,39.0731,39.108,39.0035,39.0296,122865.0
2020-11-13 13:50:00,44.81,44.82,44.73,44.75,40050.0,39.0209,39.0296,38.9512,38.9686,40050.0
2020-11-13 14:00:00,44.75,44.8,44.72,44.8,60449.0,38.9686,39.0122,38.9425,39.0122,60449.0
2020-11-13 14:10:00,44.82,44.84,44.77,44.83,78873.0,39.0296,39.047,38.9861,39.0383,78873.0
2020-11-13 14:20:00,44.83,44.93,44.82,44.85,80427.0,39.0383,39.1254,39.0296,39.0557,80427.0
2020-11-13 14:30:00,44.86,44.91,44.81,44.88,78025.0,39.0644,39.108,39.0209,39.0819,78025.0
2020-11-13 14:40:00,44.88,44.93,44.73,44.75,52341.0,39.0819,39.1254,38.9512,38.9686,52341.0
2020-11-13 14:50:00,44.75,44.91,44.73,44.88,64355.0,38.9686,39.108,38.9512,39.0819,64355.0
2020-11-13 15:00:00,44.86,44.93,44.83,44.87,59867.0,39.0644,39.1254,39.0383,39.0731,59867.0
2020-11-13 15:10:00,44.87,44.87,44.8,44.84,87970.0,39.0731,39.0731,39.0122,39.047,87970.0
2020-11-13 15:20:00,44.84,44.87,44.8,44.86,77165.0,39.047,39.0731,39.0122,39.0644,77165.0
2020-11-13 15:30:00,44.85,45.0,44.84,45.0,112885.0,39.0557,39.1863,39.047,39.1863,112885.0
2020-11-13 15:40:00,44.99,45.06,44.93,44.93,136522.0,39.1776,39.2386,39.1254,39.1254,136522.0
2020-11-13 15:50:00,44.92,44.95,44.7,44.73,489632.0,39.1167,39.1428,38.9251,38.9512,489632.0
2020-11-16 09:30:00,46.2,46.26,45.79,45.85,332397.0,40.2313,40.2836,39.8743,39.9265,332397.0
2020-11-16 09:40:00,45.85,45.86,45.49,45.75,183942.0,39.9265,39.9352,39.613,39.8395,183942.0
2020-11-16 09:50:00,45.74,45.91,45.53,45.82,102931.0,39.8307,39.9788,39.6479,39.9004,102931.0
2020-11-16 10:00:00,45.83,45.9,45.72,45.8,70563.0,39.9091,39.9701,39.8133,39.883,70563.0
2020-11-16 10:10:00,45.79,46.0,45.74,46.0,73623.0,39.8743,40.0572,39.8307,40.0572,73623.0
2020-11-16 10:20:00,46.0,46.19,45.93,46.19,62490.0,40.0572,40.2226,39.9962,40.2226,62490.0
2020-11-16 10:30:00,46.2,46.26,46.07,46.25,68686.0,40.2313,40.2836,40.1181,40.2749,68686.0
2020-11-16 10:40:00,46.26,46.35,46.19,46.2,109974.0,40.2836,40.3619,40.2226,40.2313,109974.0
2020-11-16 10:50:00,46.2,46.2,46.07,46.11,144464.0,40.2313,40.2313,40.1181,40.1529,144464.0
2020-11-16 11:00:00,46.12,46.13,45.91,45.92,82128.0,40.1617,40.1704,39.9788,39.9875,82128.0
2020-11-16 11:10:00,45.93,46.07,45.87,46.05,70317.0,39.9962,40.1181,39.9439,40.1007,70317.0
2020-11-16 11:20:00,46.05,46.12,46.02,46.09,69776.0,40.1007,40.1617,40.0746,40.1355,69776.0
2020-11-16 11:30:00,46.09,46.15,46.05,46.09,113606.0,40.1355,40.1878,40.1007,40.1355,113606.0
2020-11-16 11:40:00,46.09,46.18,46.09,46.14,101899.0,40.1355,40.2139,40.1355,40.1791,101899.0
2020-11-16 11:50:00,46.15,46.17,46.02,46.07,99209.0,40.1878,40.2052,40.0746,40.1181,99209.0
2020-11-16 12:00:00,46.08,46.14,46.02,46.13,136132.0,40.1268,40.1791,40.0746,40.1704,136132.0
2020-11-16 12:10:00,46.12,46.13,46.0,46.06,132170.0,40.1617,40.1704,40.0572,40.1094,132170.0
2020-11-16 12:20:00,46.06,46.11,46.0,46.06,94629.0,40.1094,40.1529,40.0572,40.1094,94629.0
2020-11-16 12:30:00,46.07,46.08,45.96,45.97,56397.0,40.1181,40.1268,40.0223,40.031,56397.0
2020-11-16 12:40:00,45.96,45.98,45.89,45.98,47576.0,40.0223,40.0397,39.9614,40.0397,47576.0
2020-11-16 12:50:00,45.98,46.0,45.87,45.88,54215.0,40.0397,40.0572,39.9439,39.9527,54215.0
2020-11-16 13:00:00,45.89,45.9,45.75,45.79,54380.0,39.9614,39.9701,39.8395,39.8743,54380.0
2020-11-16 13:10:00,45.79,45.82,45.76,45.77,36480.0,39.8743,39.9004,39.8482,39.8569,36480.0
2020-11-16 13:20:00,45.77,45.78,45.53,45.55,84276.0,39.8569,39.8656,39.6479,39.6653,84276.0
2020-11-16 13:30:00,45.57,45.71,45.54,45.67,43429.0,39.6827,39.8046,39.6566,39.7698,43429.0
2020-11-16 13:40:00,45.66,45.66,45.49,45.51,73772.0,39.7611,39.7611,39.613,39.6305,73772.0
2020-11-16 13:50:00,45.51,45.7,45.51,45.61,35536.0,39.6305,39.7959,39.6305,39.7175,35536.0
2020-11-16 14:00:00,45.61,45.68,45.57,45.67,52135.0,39.7175,39.7785,39.6827,39.7698,52135.0
2020-11-16 14:10:00,45.67,45.68,45.64,45.66,53676.0,39.7698,39.7785,39.7437,39.7611,53676.0
2020-11-16 14:20:00,45.66,45.69,45.62,45.66,35376.0,39.7611,39.7872,39.7262,39.7611,35376.0
2020-11-16 14:30:00,45.67,45.71,45.56,45.58,72579.0,39.7698,39.8046,39.674,39.6914,72579.0
2020-11-16 14:40:00,45.58,45.76,45.58,45.67,69693.0,39.6914,39.8482,39.6914,39.7698,69693.0
2020-11-16 14:50:00,45.68,45.84,45.68,45.82,44321.0,39.7785,39.9178,39.7785,39.9004,44321.0
2020-11-16 15:00:00,45.82,45.83,45.63,45.7,82686.0,39.9004,39.9091,39.735,39.7959,82686.0
2020-11-16 15:10:00,45.7,45.77,45.69,45.75,59778.0,39.7959,39.8569,39.7872,39.8395,59778.0
2020-11-16 15:20:00,45.75,45.81,45.71,45.75,112806.0,39.8395,39.8917,39.8046,39.8395,112806.0
2020-11-16 15:30:00,45.76,45.9,45.75,45.86,168483.0,39.8482,39.9701,39.8395,39.9352,168483.0
2020-11-16 15:40:00,45.87,45.99,45.85,45.97,225382.0,39.9439,40.0484,39.9265,40.031,225382.0
2020-11-16 15:50:00,45.97,46.05,45.78,46.05,785523.0,40.031,40.1007,39.8656,40.1007,785523.0
2020-11-17 09:30:00,45.63,45.93,45.4,45.85,183001.0,39.735,39.9962,39.5347,39.9265,183001.0
2020-11-17 09:40:00,45.86,45.86,45.58,45.65,91970.0,39.9352,39.9352,39.6914,39.7524,91970.0
2020-11-17 09:50:00,45.67,45.69,45.28,45.3,86371.0,39.7698,39.7872,39.4302,39.4476,86371.0
2020-11-17 10:00:00,45.29,45.5,45.28,45.49,83486.0,39.4389,39.6218,39.4302,39.613,83486.0
2020-11-17 10:10:00,45.49,45.79,45.49,45.74,65509.0,39.613,39.8743,39.613,39.8307,65509.0
2020-11-17 10:20:00,45.75,45.81,45.66,45.8,99089.0,39.8395,39.8917,39.7611,39.883,99089.0
2020-11-17 10:30:00,45.8,45.99,45.75,45.9,67421.0,39.883,40.0484,39.8395,39.9701,67421.0
2020-11-17 10:40:00,45.91,45.95,45.8,45.9,129201.0,39.9788,40.0136,39.883,39.9701,129201.0
2020-11-17 10:50:00,45.88,45.92,45.71,45.83,142088.0,39.9527,39.9875,39.8046,39.9091,142088.0
2020-11-17 11:00:00,45.83,45.89,45.76,45.88,74038.0,39.9091,39.9614,39.8482,39.9527,74038.0
2020-11-17 11:10:00,45.87,45.96,45.85,45.93,71990.0,39.9439,40.0223,39.9265,39.9962,71990.0
2020-11-17 11:20:00,45.93,46.08,45.93,46.02,143290.0,39.9962,40.1268,39.9962,40.0746,143290.0
2020-11-17 11:30:00,46.02,46.25,46.02,46.23,100899.0,40.0746,40.2749,40.0746,40.2574,100899.0
2020-11-17 11:40:00,46.23,46.29,46.14,46.26,84757.0,40.2574,40.3097,40.1791,40.2836,84757.0
2020-11-17 11:50:00,46.26,46.27,46.08,46.08,65200.0,40.2836,40.2923,40.1268,40.1268,65200.0
2020-11-17 12:00:00,46.08,46.15,46.06,46.07,61064.0,40.1268,40.1878,40.1094,40.1181,61064.0
2020-11-17 12:10:00,46.08,46.35,46.07,46.24,61334.0,40.1268,40.3619,40.1181,40.2661,61334.0
2020-11-17 12:20:00,46.23,46.36,46.23,46.31,32741.0,40.2574,40.3706,40.2574,40.3271,32741.0
2020-11-17 12:30:00,46.3,46.31,46.16,46.23,41212.0,40.3184,40.3271,40.1965,40.2574,41212.0
2020-11-17 12:40:00,46.24,46.27,46.15,46.18,30251.0,40.2661,40.2923,40.1878,40.2139,30251.0
2020-11-17 12:50:00,46.18,46.18,46.09,46.13,44016.0,40.2139,40.2139,40.1355,40.1704,44016.0
2020-11-17 13:00:00,46.13,46.13,46.08,46.11,27035.0,40.1704,40.1704,40.1268,40.1529,27035.0
2020-11-17 13:10:00,46.11,46.11,45.95,45.99,54024.0,40.1529,40.1529,40.0136,40.0484,54024.0
2020-11-17 13:20:00,45.99,46.0,45.9,45.98,50841.0,40.0484,40.0572,39.9701,40.0397,50841.0
2020-11-17 13:30:00,45.97,45.98,45.89,45.96,71061.0,40.031,40.0397,39.9614,40.0223,71061.0
2020-11-17 13:40:00,45.95,46.02,45.87,45.9,68744.0,40.0136,40.0746,39.9439,39.9701,68744.0
2020-11-17 13:50:00,45.9,45.9,45.84,45.87,57632.0,39.9701,39.9701,39.9178,39.9439,57632.0
2020-11-17 14:00:00,45.87,46.0,45.86,45.99,70195.0,39.9439,40.0572,39.9352,40.0484,70195.0
2020-11-17 14:10:00,46.0,46.07,45.99,46.04,53845.0,40.0572,40.1181,40.0484,40.092,53845.0
2020-11-17 14:20:00,46.04,46.06,45.96,45.98,34264.0,40.092,40.1094,40.0223,40.0397,34264.0
2020-11-17 14:30:00,45.98,46.11,45.96,46.11,37125.0,40.0397,40.1529,40.0223,40.1529,37125.0
2020-11-17 14:40:00,46.11,46.17,46.1,46.14,75768.0,40.1529,40.2052,40.1442,40.1791,75768.0
2020-11-17 14:50:00,46.14,46.14,46.02,46.07,62948.0,40.1791,40.1791,40.0746,40.1181,62948.0
2020-11-17 15:00:00,46.07,46.09,46.0,46.01,60173.0,40.1181,40.1355,40.0572,40.0659,60173.0
2020-11-17 15:10:00,46.01,46.08,45.97,45.97,131032.0,40.0659,40.1268,40.031,40.031,131032.0
2020-11-17 15:20:00,45.98,46.0,45.85,45.88,86257.0,40.0397,40.0572,39.9265,39.9527,86257.0
2020-11-17 15:30:00,45.88,45.92,45.82,45.88,179727.0,39.9527,39.9875,39.9004,39.9527,179727.0
2020-11-17 15:40:00,45.88,45.89,45.78,45.84,125652.0,39.9527,39.9614,39.8656,39.9178,125652.0
2020-11-17 15:50:00,45.83,46.02,45.77,46.0,302013.0,39.9091,40.0746,39.8569,40.0572,302013.0
2020-11-18 09:30:00,46.25,46.54,46.03,46.42,235633.0,40.2749,40.5274,40.0833,40.4229,235633.0
2020-11-18 09:40:00,46.41,46.82,46.33,46.74,137963.0,40.4142,40.7712,40.3445,40.7016,137963.0
2020-11-18 09:50:00,46.73,46.82,46.68,46.8,91340.0,40.6928,40.7712,40.6493,40.7538,91340.0
2020-11-18 10:00:00,46.8,46.99,46.78,46.88,76401.0,40.7538,40.9193,40.7364,40.8235,76401.0
2020-11-18 10:10:00,46.89,47.06,46.84,46.85,76059.0,40.8322,40.9802,40.7886,40.7973,76059.0
2020-11-18 10:20:00,46.84,47.0,46.78,46.91,62325.0,40.7886,40.928,40.7364,40.8496,62325.0
2020-11-18 10:30:00,46.9,47.0,46.88,46.98,92618.0,40.8409,40.928,40.8235,40.9105,92618.0
2020-11-18 10:40:00,46.98,47.04,46.95,47.0,69470.0,40.9105,40.9628,40.8844,40.928,69470.0
2020-11-18 10:50:00,47.01,47.07,46.97,46.99,65459.0,40.9367,40.9889,40.9018,40.9193,65459.0
2020-11-18 11:00:00,47.01,47.14,46.97,47.14,38767.0,40.9367,41.0499,40.9018,41.0499,38767.0
2020-11-18 11:10:00,47.13,47.15,47.02,47.07,80716.0,41.0412,41.0586,40.9454,40.9889,80716.0
2020-11-18 11:20:00,47.06,47.07,46.92,47.03,59958.0,40.9802,40.9889,40.8583,40.9541,59958.0
2020-11-18 11:30:00,47.02,47.03,46.9,46.97,61464.0,40.9454,40.9541,40.8409,40.9018,61464.0
2020-11-18 11:40:00,46.96,46.99,46.84,46.84,45071.0,40.8931,40.9193,40.7886,40.7886,45071.0
2020-11-18 11:50:00,46.83,46.9,46.79,46.89,43357.0,40.7799,40.8409,40.7451,40.8322,43357.0
2020-11-18 12:00:00,46.89,46.9,46.76,46.82,55094.0,40.8322,40.8409,40.719,40.7712,55094.0
2020-11-18 12:10:00,46.83,46.91,46.73,46.78,52491.0,40.7799,40.8496,40.6928,40.7364,52491.0
2020-11-18 12:20:00,46.79,46.87,46.75,46.77,45369.0,40.7451,40.8148,40.7103,40.7277,45369.0
2020-11-18 12:30:00,46.76,46.76,46.6,46.61,93143.0,40.719,40.719,40.5796,40.5883,93143.0
2020-11-18 12:40:00,46.61,46.72,46.6,46.65,55326.0,40.5883,40.6841,40.5796,40.6232,55326.0
2020-11-18 12:50:00,46.66,46.68,46.52,46.58,59900.0,40.6319,40.6493,40.51,40.5622,59900.0
2020-11-18 13:00:00,46.57,46.64,46.52,46.64,47243.0,40.5535,40.6145,40.51,40.6145,47243.0
2020-11-18 13:10:00,46.64,46.67,46.58,46.64,39952.0,40.6145,40.6406,40.5622,40.6145,39952.0
2020-11-18 13:20:00,46.64,46.67,46.52,46.53,38424.0,40.6145,40.6406,40.51,40.5187,38424.0
2020-11-18 13:30:00,46.52,46.56,46.48,46.52,51026.0,40.51,40.5448,40.4751,40.51,51026.0
2020-11-18 13:40:00,46.52,46.52,46.31,46.36,106475.0,40.51,40.51,40.3271,40.3706,106475.0
2020-11-18 13:50:00,46.35,46.38,46.26,46.37,93882.0,40.3619,40.3881,40.2836,40.3794,93882.0
2020-11-18 14:00:00,46.39,46.4,46.32,46.33,91810.0,40.3968,40.4055,40.3358,40.3445,91810.0
2020-11-18 14:10:00,46.32,46.35,46.1,46.11,55088.0,40.3358,40.3619,40.1442,40.1529,55088.0
2020-11-18 14:20:00,46.11,46.23,46.09,46.19,72952.0,40.1529,40.2574,40.1355,40.2226,72952.0
2020-11-18 14:30:00,46.19,46.28,46.15,46.23,77784.0,40.2226,40.301,40.1878,40.2574,77784.0
2020-11-18 14:40:00,46.23,46.34,46.2,46.34,104007.0,40.2574,40.3532,40.2313,40.3532,104007.0
2020-11-18 14:50:00,46.35,46.37,46.21,46.22,128567.0,40.3619,40.3794,40.24,40.2487,128567.0
2020-11-18 15:00:00,46.23,46.24,46.05,46.2,120254.0,40.2574,40.2661,40.1007,40.2313,120254.0
2020-11-18 15:10:00,46.2,46.31,46.15,46.15,89378.0,40.2313,40.3271,40.1878,40.1878,89378.0
2020-11-18 15:20:00,46.15,46.16,45.99,46.01,108389.0,40.1878,40.1965,40.0484,40.0659,108389.0
2020-11-18 15:30:00,46.0,46.06,45.88,45.95,132516.0,40.0572,40.1094,39.9527,40.0136,132516.0
2020-11-18 15:40:00,45.96,46.09,45.82,46.0,194871.0,40.0223,40.1355,39.9004,40.0572,194871.0
2020-11-18 15:50:00,46.0,46.1,45.7,45.71,522161.0,40.0572,40.1442,39.7959,39.8046,522161.0
2020-11-19 09:30:00,45.19,45.25,44.59,45.21,381957.0,39.3518,39.404,38.8293,39.3692,381957.0
2020-11-19 09:40:00,45.23,45.33,44.98,45.0,141619.0,39.3866,39.4737,39.1689,39.1863,141619.0
2020-11-19 09:50:00,45.01,45.24,44.8,44.81,139282.0,39.1951,39.3953,39.0122,39.0209,139282.0
2020-11-19 10:00:00,44.8,45.07,44.78,45.07,176521.0,39.0122,39.2473,38.9948,39.2473,176521.0
2020-11-19 10:10:00,45.1,45.11,44.91,44.98,122467.0,39.2734,39.2821,39.108,39.1689,122467.0
2020-11-19 10:20:00,44.97,45.07,44.73,44.76,159444.0,39.1602,39.2473,38.9512,38.9774,159444.0
2020-11-19 10:30:00,44.75,44.91,44.74,44.85,118976.0,38.9686,39.108,38.9599,39.0557,118976.0
2020-11-19 10:40:00,44.84,45.06,44.84,45.05,95358.0,39.047,39.2386,39.047,39.2299,95358.0
2020-11-19 10:50:00,45.05,45.1,44.82,44.83,114157.0,39.2299,39.2734,39.0296,39.0383,114157.0
2020-11-19 11:00:00,44.82,44.86,44.73,44.75,92466.0,39.0296,39.0644,38.9512,38.9686,92466.0
2020-11-19 11:10:00,44.74,44.85,44.7,44.84,64088.0,38.9599,39.0557,38.9251,39.047,64088.0
2020-11-19 11:20:00,44.84,44.96,44.83,44.85,74921.0,39.047,39.1515,39.0383,39.0557,74921.0
2020-11-19 11:30:00,44.85,44.88,44.68,44.72,105888.0,39.0557,39.0819,38.9077,38.9425,105888.0
2020-11-19 11:40:00,44.71,44.78,44.66,44.73,65221.0,38.9338,38.9948,38.8903,38.9512,65221.0
2020-11-19 11:50:00,44.73,44.81,44.68,44.81,52016.0,38.9512,39.0209,38.9077,39.0209,52016.0
2020-11-19 12:00:00,44.8,44.88,44.73,44.77,120757.0,39.0122,39.0819,38.9512,38.9861,120757.0
2020-11-19 12:10:00,44.76,44.79,44.64,44.65,84341.0,38.9774,39.0035,38.8729,38.8816,84341.0
2020-11-19 12:20:00,44.65,44.81,44.65,44.81,42941.0,38.8816,39.0209,38.8816,39.0209,42941.0
2020-11-19 12:30:00,44.82,44.96,44.77,44.93,47471.0,39.0296,39.1515,38.9861,39.1254,47471.0
2020-11-19 12:40:00,44.92,44.93,44.78,44.83,52804.0,39.1167,39.1254,38.9948,39.0383,52804.0
2020-11-19 12:50:00,44.83,44.92,44.78,44.91,42235.0,39.0383,39.1167,38.9948,39.108,42235.0
2020-11-19 13:00:00,44.91,45.05,44.88,44.93,99574.0,39.108,39.2299,39.0819,39.1254,99574.0
2020-11-19 13:10:00,44.93,45.02,44.92,45.0,56225.0,39.1254,39.2038,39.1167,39.1863,56225.0
2020-11-19 13:20:00,45.0,45.14,44.96,45.06,72809.0,39.1863,39.3083,39.1515,39.2386,72809.0
2020-11-19 13:30:00,45.06,45.18,45.05,45.17,42438.0,39.2386,39.3431,39.2299,39.3344,42438.0
2020-11-19 13:40:00,45.17,45.38,45.16,45.35,69917.0,39.3344,39.5173,39.3257,39.4911,69917.0
2020-11-19 13:50:00,45.35,45.36,45.24,45.28,67131.0,39.4911,39.4998,39.3953,39.4302,67131.0
2020-11-19 14:00:00,45.29,45.3,45.19,45.23,68475.0,39.4389,39.4476,39.3518,39.3866,68475.0
2020-11-19 14:10:00,45.23,45.27,45.21,45.23,31869.0,39.3866,39.4215,39.3692,39.3866,31869.0
2020-11-19 14:20:00,45.23,45.37,45.23,45.3,42078.0,39.3866,39.5085,39.3866,39.4476,42078.0
2020-11-19 14:30:00,45.3,45.51,45.29,45.5,57963.0,39.4476,39.6305,39.4389,39.6218,57963.0
2020-11-19 14:40:00,45.5,45.65,45.49,45.5,119349.0,39.6218,39.7524,39.613,39.6218,119349.0
2020-11-19 14:50:00,45.5,45.51,45.38,45.44,58323.0,39.6218,39.6305,39.5173,39.5695,58323.0
2020-11-19 15:00:00,45.44,45.45,45.35,45.39,80281.0,39.5695,39.5782,39.4911,39.526,80281.0
2020-11-19 15:10:00,45.39,45.53,45.39,45.4,66402.0,39.526,39.6479,39.526,39.5347,66402.0
2020-11-19 15:20:00,45.4,45.46,45.34,45.36,61969.0,39.5347,39.5869,39.4824,39.4998,61969.0
2020-11-19 15:30:00,45.38,45.59,45.37,45.52,107499.0,39.5173,39.7001,39.5085,39.6392,107499.0
2020-11-19 15:40:00,45.52,45.63,45.47,45.48,132372.0,39.6392,39.735,39.5956,39.6043,132372.0
2020-11-19 15:50:00,45.48,45.61,45.48,45.51,334415.0,39.6043,39.7175,39.6043,39.6305,334415.0
2020-11-20 09:30:00,45.29,45.4,44.82,45.08,334941.0,39.4389,39.5347,39.0296,39.256,334941.0
2020-11-20 09:40:00,45.1,45.5,45.07,45.27,105101.0,39.2734,39.6218,39.2473,39.4215,105101.0
2020-11-20 09:50:00,45.28,45.28,44.97,45.07,136302.0,39.4302,39.4302,39.1602,39.2473,136302.0
2020-11-20 10:00:00,45.07,45.13,44.92,45.0,223195.0,39.2473,39.2996,39.1167,39.1863,223195.0
2020-11-20 10:10:00,45.0,45.04,44.89,44.89,116943.0,39.1863,39.2212,39.0906,39.0906,116943.0
2020-11-20 10:20:00,44.9,45.01,44.85,44.89,144689.0,39.0993,39.1951,39.0557,39.0906,144689.0
2020-11-20 10:30:00,44.9,45.08,44.84,45.05,94109.0,39.0993,39.256,39.047,39.2299,94109.0
2020-11-20 10:40:00,45.05,45.06,44.87,44.91,56440.0,39.2299,39.2386,39.0731,39.108,56440.0
2020-11-20 10:50:00,44.91,45.0,44.86,44.87,89424.0,39.108,39.1863,39.0644,39.0731,89424.0
2020-11-20 11:00:00,44.86,44.97,44.84,44.86,40754.0,39.0644,39.1602,39.047,39.0644,40754.0
2020-11-20 11:10:00,44.85,44.95,44.75,44.91,73703.0,39.0557,39.1428,38.9686,39.108,73703.0
2020-11-20 11:20:00,44.91,44.97,44.84,44.94,54987.0,39.108,39.1602,39.047,39.1341,54987.0
2020-11-20 11:30:00,44.94,45.01,44.91,44.95,66985.0,39.1341,39.1951,39.108,39.1428,66985.0
2020-11-20 11:40:00,44.94,45.45,44.78,45.06,247712.0,39.1341,39.5782,38.9948,39.2386,247712.0
2020-11-20 11:50:00,45.08,45.45,44.85,45.36,871481.0,39.256,39.5782,39.0557,39.4998,871481.0
2020-11-20 12:00:00,45.37,45.77,45.29,45.62,439725.0,39.5085,39.8569,39.4389,39.7262,439725.0
2020-11-20 12:10:00,45.6,45.67,45.54,45.59,122347.0,39.7088,39.7698,39.6566,39.7001,122347.0
2020-11-20 12:20:00,45.59,45.66,45.56,45.65,141521.0,39.7001,39.7611,39.674,39.7524,141521.0
2020-11-20 12:30:00,45.65,45.65,45.42,45.43,81528.0,39.7524,39.7524,39.5521,39.5608,81528.0
2020-11-20 12:40:00,45.43,45.54,45.42,45.46,44498.0,39.5608,39.6566,39.5521,39.5869,44498.0
2020-11-20 12:50:00,45.46,45.56,45.45,45.55,38811.0,39.5869,39.674,39.5782,39.6653,38811.0
2020-11-20 13:00:00,45.55,45.68,45.55,45.64,57335.0,39.6653,39.7785,39.6653,39.7437,57335.0
2020-11-20 13:10:00,45.66,45.83,45.64,45.75,167818.0,39.7611,39.9091,39.7437,39.8395,167818.0
2020-11-20 13:20:00,45.74,45.96,45.74,45.94,90623.0,39.8307,40.0223,39.8307,40.0049,90623.0
2020-11-20 13:30:00,45.93,45.93,45.7,45.7,76303.0,39.9962,39.9962,39.7959,39.7959,76303.0
2020-11-20 13:40:00,45.7,45.73,45.61,45.73,58750.0,39.7959,39.822,39.7175,39.822,58750.0
2020-11-20 13:50:00,45.73,45.75,45.67,45.75,32686.0,39.822,39.8395,39.7698,39.8395,32686.0
2020-11-20 14:00:00,45.75,45.82,45.74,45.8,47912.0,39.8395,39.9004,39.8307,39.883,47912.0
2020-11-20 14:10:00,45.8,45.86,45.76,45.84,120050.0,39.883,39.9352,39.8482,39.9178,120050.0
2020-11-20 14:20:00,45.84,45.88,45.8,45.83,66631.0,39.9178,39.9527,39.883,39.9091,66631.0
2020-11-20 14:30:00,45.83,45.87,45.72,45.73,58277.0,39.9091,39.9439,39.8133,39.822,58277.0
2020-11-20 14:40:00,45.73,45.73,45.67,45.71,43003.0,39.822,39.822,39.7698,39.8046,43003.0
2020-11-20 14:50:00,45.71,45.77,45.68,45.76,49393.0,39.8046,39.8569,39.7785,39.8482,49393.0
2020-11-20 15:00:00,45.75,45.81,45.68,45.7,74030.0,39.8395,39.8917,39.7785,39.7959,74030.0
2020-11-20 15:10:00,45.69,45.76,45.67,45.72,95883.0,39.7872,39.8482,39.7698,39.8133,95883.0
2020-11-20 15:20:00,45.72,45.83,45.69,45.73,170812.0,39.8133,39.9091,39.7872,39.822,170812.0
2020-11-20 15:30:00,45.73,45.85,45.67,45.85,113498.0,39.822,39.9265,39.7698,39.9265,113498.0
2020-11-20 15:40:00,45.85,46.0,45.83,45.92,118529.0,39.9265,40.0572,39.9091,39.9875,118529.0
2020-11-20 15:50:00,45.91,45.92,45.77,45.88,529675.0,39.9788,39.9875,39.8569,39.9527,529675.0
2020-11-23 09:30:00,46.47,46.7,46.37,46.53,146773.0,40.4664,40.6667,40.3794,40.5187,146773.0
2020-11-23 09:40:00,46.53,46.77,46.42,46.62,101277.0,40.5187,40.7277,40.4229,40.5971,101277.0
2020-11-23 09:50:00,46.61,46.93,46.61,46.78,76638.0,40.5883,40.867,40.5883,40.7364,76638.0
2020-11-23 10:00:00,46.79,46.86,46.71,46.79,57658.0,40.7451,40.806,40.6754,40.7451,57658.0
2020-11-23 10:10:00,46.78,46.93,46.69,46.93,146303.0,40.7364,40.867,40.658,40.867,146303.0
2020-11-23 10:20:00,46.92,46.93,46.5,46.5,57265.0,40.8583,40.867,40.4926,40.4926,57265.0
2020-11-23 10:30:00,46.5,46.72,46.5,46.72,50797.0,40.4926,40.6841,40.4926,40.6841,50797.0
2020-11-23 10:40:00,46.71,46.88,46.7,46.87,40358.0,40.6754,40.8235,40.6667,40.8148,40358.0
2020-11-23 10:50:00,46.87,46.91,46.79,46.82,66646.0,40.8148,40.8496,40.7451,40.7712,66646.0
2020-11-23 11:00:00,46.82,47.0,46.81,46.99,124009.0,40.7712,40.928,40.7625,40.9193,124009.0
2020-11-23 11:10:00,47.0,47.06,46.86,46.92,111275.0,40.928,40.9802,40.806,40.8583,111275.0
2020-11-23 11:20:00,46.91,46.93,46.79,46.8,59605.0,40.8496,40.867,40.7451,40.7538,59605.0
2020-11-23 11:30:00,46.8,46.8,46.51,46.57,59690.0,40.7538,40.7538,40.5013,40.5535,59690.0
2020-11-23 11:40:00,46.58,46.61,46.43,46.48,61597.0,40.5622,40.5883,40.4316,40.4751,61597.0
2020-11-23 11:50:00,46.48,46.63,46.48,46.58,52973.0,40.4751,40.6058,40.4751,40.5622,52973.0
2020-11-23 12:00:00,46.58,46.6,46.52,46.56,40509.0,40.5622,40.5796,40.51,40.5448,40509.0
2020-11-23 12:10:00,46.56,46.63,46.45,46.59,35818.0,40.5448,40.6058,40.449,40.5709,35818.0
2020-11-23 12:20:00,46.59,46.62,46.48,46.48,34116.0,40.5709,40.5971,40.4751,40.4751,34116.0
2020-11-23 12:30:00,46.49,46.61,46.41,46.59,36688.0,40.4839,40.5883,40.4142,40.5709,36688.0
2020-11-23 12:40:00,46.59,46.7,46.56,46.69,26435.0,40.5709,40.6667,40.5448,40.658,26435.0
2020-11-23 12:50:00,46.7,46.75,46.69,46.74,52254.0,40.6667,40.7103,40.658,40.7016,52254.0
2020-11-23 13:00:00,46.74,46.81,46.71,46.75,39527.0,40.7016,40.7625,40.6754,40.7103,39527.0
2020-11-23 13:10:00,46.75,46.87,46.75,46.82,32633.0,40.7103,40.8148,40.7103,40.7712,32633.0
2020-11-23 13:20:00,46.81,46.91,46.79,46.83,102435.0,40.7625,40.8496,40.7451,40.7799,102435.0
2020-11-23 13:30:00,46.84,46.96,46.79,46.96,73059.0,40.7886,40.8931,40.7451,40.8931,73059.0
2020-11-23 13:40:00,46.96,47.14,46.95,47.11,178879.0,40.8931,41.0499,40.8844,41.0238,178879.0
2020-11-23 13:50:00,47.1,47.19,47.07,47.16,46874.0,41.015,41.0934,40.9889,41.0673,46874.0
2020-11-23 14:00:00,47.17,47.22,47.01,47.02,54366.0,41.076,41.1195,40.9367,40.9454,54366.0
2020-11-23 14:10:00,47.01,47.02,46.95,46.99,55903.0,40.9367,40.9454,40.8844,40.9193,55903.0
2020-11-23 14:20:00,46.98,47.02,46.96,46.98,38177.0,40.9105,40.9454,40.8931,40.9105,38177.0
2020-11-23 14:30:00,46.99,47.01,46.93,46.96,45948.0,40.9193,40.9367,40.867,40.8931,45948.0
2020-11-23 14:40:00,46.96,47.01,46.93,46.99,42968.0,40.8931,40.9367,40.867,40.9193,42968.0
2020-11-23 14:50:00,46.99,47.2,46.99,47.19,117007.0,40.9193,41.1021,40.9193,41.0934,117007.0
2020-11-23 15:00:00,47.2,47.36,47.15,47.34,74517.0,41.1021,41.2415,41.0586,41.224,74517.0
2020-11-23 15:10:00,47.35,47.35,47.23,47.25,90489.0,41.2327,41.2327,41.1282,41.1457,90489.0
2020-11-23 15:20:00,47.24,47.28,47.21,47.26,76257.0,41.137,41.1718,41.1108,41.1544,76257.0
2020-11-23 15:30:00,47.26,47.27,47.0,47.04,128945.0,41.1544,41.1631,40.928,40.9628,128945.0
2020-11-23 15:40:00,47.05,47.21,47.04,47.18,154209.0,40.9715,41.1108,40.9628,41.0847,154209.0
2020-11-23 15:50:00,47.17,47.24,47.1,47.17,386858.0,41.076,41.137,41.015,41.076,386858.0
2020-11-24 09:30:00,48.0,48.08,47.6,47.61,234686.0,41.7988,41.8684,41.4504,41.4592,234686.0
2020-11-24 09:40:00,47.62,47.84,47.51,47.7,134282.0,41.4679,41.6594,41.3721,41.5375,134282.0
2020-11-24 09:50:00,47.7,47.96,47.63,47.93,109011.0,41.5375,41.7639,41.4766,41.7378,109011.0
2020-11-24 10:00:00,47.93,48.22,47.89,48.04,104455.0,41.7378,41.9903,41.703,41.8336,104455.0
2020-11-24 10:10:00,48.04,48.27,47.97,48.15,106236.0,41.8336,42.0339,41.7726,41.9294,106236.0
2020-11-24 10:20:00,48.16,48.3,48.14,48.3,101312.0,41.9381,42.06,41.9207,42.06,101312.0
2020-11-24 10:30:00,48.3,48.35,48.12,48.14,88612.0,42.06,42.1036,41.9033,41.9207,88612.0
2020-11-24 10:40:00,48.13,48.23,48.03,48.21,75756.0,41.912,41.9991,41.8249,41.9816,75756.0
2020-11-24 10:50:00,48.2,48.29,48.12,48.21,93117.0,41.9729,42.0513,41.9033,41.9816,93117.0
2020-11-24 11:00:00,48.21,48.31,48.12,48.2,125420.0,41.9816,42.0687,41.9033,41.9729,125420.0
2020-11-24 11:10:00,48.19,48.24,48.12,48.16,147971.0,41.9642,42.0078,41.9033,41.9381,147971.0
2020-11-24 11:20:00,48.16,48.34,48.16,48.27,74962.0,41.9381,42.0948,41.9381,42.0339,74962.0
2020-11-24 11:30:00,48.27,48.37,48.2,48.33,96561.0,42.0339,42.121,41.9729,42.0861,96561.0
2020-11-24 11:40:00,48.3,48.47,48.24,48.46,201523.0,42.06,42.208,42.0078,42.1993,201523.0
2020-11-24 11:50:00,48.45,48.73,48.45,48.53,101658.0,42.1906,42.4345,42.1906,42.2603,101658.0
2020-11-24 12:00:00,48.52,48.6,48.46,48.51,75755.0,42.2516,42.3213,42.1993,42.2429,75755.0
2020-11-24 12:10:00,48.51,48.6,48.44,48.51,67708.0,42.2429,42.3213,42.1819,42.2429,67708.0
2020-11-24 12:20:00,48.51,48.51,48.42,48.44,67994.0,42.2429,42.2429,42.1645,42.1819,67994.0
2020-11-24 12:30:00,48.44,48.53,48.43,48.46,50901.0,42.1819,42.2603,42.1732,42.1993,50901.0
2020-11-24 12:40:00,48.45,48.57,48.43,48.48,43891.0,42.1906,42.2951,42.1732,42.2168,43891.0
2020-11-24 12:50:00,48.48,48.55,48.42,48.45,32595.0,42.2168,42.2777,42.1645,42.1906,32595.0
2020-11-24 13:00:00,48.45,48.58,48.44,48.53,62879.0,42.1906,42.3038,42.1819,42.2603,62879.0
2020-11-24 13:10:00,48.52,48.64,48.52,48.58,61284.0,42.2516,42.3561,42.2516,42.3038,61284.0
2020-11-24 13:20:00,48.58,48.58,48.42,48.45,75263.0,42.3038,42.3038,42.1645,42.1906,75263.0
2020-11-24 13:30:00,48.45,48.49,48.42,48.45,90854.0,42.1906,42.2255,42.1645,42.1906,90854.0
2020-11-24 13:40:00,48.45,48.64,48.44,48.45,95263.0,42.1906,42.3561,42.1819,42.1906,95263.0
2020-11-24 13:50:00,48.45,48.52,48.42,48.45,87381.0,42.1906,42.2516,42.1645,42.1906,87381.0
2020-11-24 14:00:00,48.45,48.57,48.45,48.46,73532.0,42.1906,42.2951,42.1906,42.1993,73532.0
2020-11-24 14:10:00,48.46,48.56,48.45,48.51,62088.0,42.1993,42.2864,42.1906,42.2429,62088.0
2020-11-24 14:20:00,48.5,48.51,48.44,48.47,69241.0,42.2342,42.2429,42.1819,42.208,69241.0
2020-11-24 14:30:00,48.48,48.66,48.43,48.62,92548.0,42.2168,42.3735,42.1732,42.3387,92548.0
2020-11-24 14:40:00,48.61,48.73,48.6,48.67,71850.0,42.33,42.4345,42.3213,42.3822,71850.0
2020-11-24 14:50:00,48.68,48.82,48.66,48.79,115436.0,42.3909,42.5128,42.3735,42.4867,115436.0
2020-11-24 15:00:00,48.79,48.82,48.68,48.8,111463.0,42.4867,42.5128,42.3909,42.4954,111463.0
2020-11-24 15:10:00,48.8,48.82,48.69,48.71,89981.0,42.4954,42.5128,42.3996,42.417,89981.0
2020-11-24 15:20:00,48.72,48.84,48.71,48.77,130347.0,42.4258,42.5302,42.417,42.4693,130347.0
2020-11-24 15:30:00,48.78,48.81,48.66,48.67,163567.0,42.478,42.5041,42.3735,42.3822,163567.0
2020-11-24 15:40:00,48.67,48.71,48.57,48.67,174437.0,42.3822,42.417,42.2951,42.3822,174437.0
2020-11-24 15:50:00,48.66,48.78,48.57,48.66,584336.0,42.3735,42.478,42.2951,42.3735,584336.0
2020-11-25 09:30:00,48.12,48.18,47.54,47.58,195392.0,41.9033,41.9555,41.3982,41.433,195392.0
2020-11-25 09:40:00,47.57,47.81,47.48,47.65,110086.0,41.4243,41.6333,41.346,41.494,110086.0
2020-11-25 09:50:00,47.62,47.66,47.3,47.58,118411.0,41.4679,41.5027,41.1892,41.433,118411.0
2020-11-25 10:00:00,47.57,47.76,47.48,47.68,64324.0,41.4243,41.5898,41.346,41.5201,64324.0
2020-11-25 10:10:00,47.66,47.73,47.54,47.59,84740.0,41.5027,41.5637,41.3982,41.4417,84740.0
2020-11-25 10:20:00,47.6,47.71,47.45,47.56,62431.0,41.4504,41.5462,41.3198,41.4156,62431.0
2020-11-25 10:30:00,47.54,47.63,47.32,47.32,122303.0,41.3982,41.4766,41.2066,41.2066,122303.0
2020-11-25 10:40:00,47.31,47.57,47.27,47.48,59665.0,41.1979,41.4243,41.1631,41.346,59665.0
2020-11-25 10:50:00,47.49,47.57,47.44,47.47,44928.0,41.3547,41.4243,41.3111,41.3372,44928.0
2020-11-25 11:00:00,47.47,47.56,47.42,47.47,105681.0,41.3372,41.4156,41.2937,41.3372,105681.0
2020-11-25 11:10:00,47.47,47.61,47.41,47.6,101213.0,41.3372,41.4592,41.285,41.4504,101213.0
2020-11-25 11:20:00,47.61,47.74,47.61,47.7,74166.0,41.4592,41.5724,41.4592,41.5375,74166.0
2020-11-25 11:30:00,47.69,47.84,47.68,47.83,81898.0,41.5288,41.6594,41.5201,41.6507,81898.0
2020-11-25 11:40:00,47.84,47.97,47.84,47.94,48427.0,41.6594,41.7726,41.6594,41.7465,48427.0
2020-11-25 11:50:00,47.94,47.97,47.86,47.91,42023.0,41.7465,41.7726,41.6769,41.7204,42023.0
2020-11-25 12:00:00,47.91,47.96,47.84,47.89,56228.0,41.7204,41.7639,41.6594,41.703,56228.0
2020-11-25 12:10:00,47.89,47.97,47.8,47.85,45705.0,41.703,41.7726,41.6246,41.6681,45705.0
2020-11-25 12:20:00,47.84,47.84,47.75,47.78,37265.0,41.6594,41.6594,41.5811,41.6072,37265.0
2020-11-25 12:30:00,47.77,47.83,47.75,47.78,37805.0,41.5985,41.6507,41.5811,41.6072,37805.0
2020-11-25 12:40:00,47.79,47.89,47.79,47.84,32299.0,41.6159,41.703,41.6159,41.6594,32299.0
2020-11-25 12:50:00,47.84,47.85,47.78,47.81,41938.0,41.6594,41.6681,41.6072,41.6333,41938.0
2020-11-25 13:00:00,47.81,47.87,47.78,47.79,43421.0,41.6333,41.6856,41.6072,41.6159,43421.0
2020-11-25 13:10:00,47.79,47.79,47.7,47.74,65869.0,41.6159,41.6159,41.5375,41.5724,65869.0
2020-11-25 13:20:00,47.74,47.77,47.73,47.76,55306.0,41.5724,41.5985,41.5637,41.5898,55306.0
2020-11-25 13:30:00,47.77,47.91,47.76,47.9,36203.0,41.5985,41.7204,41.5898,41.7117,36203.0
2020-11-25 13:40:00,47.9,47.9,47.75,47.75,58727.0,41.7117,41.7117,41.5811,41.5811,58727.0
2020-11-25 13:50:00,47.76,47.79,47.71,47.79,59643.0,41.5898,41.6159,41.5462,41.6159,59643.0
2020-11-25 14:00:00,47.78,47.78,47.64,47.69,39673.0,41.6072,41.6072,41.4853,41.5288,39673.0
2020-11-25 14:10:00,47.7,47.7,47.59,47.65,30480.0,41.5375,41.5375,41.4417,41.494,30480.0
2020-11-25 14:20:00,47.64,47.77,47.63,47.73,69414.0,41.4853,41.5985,41.4766,41.5637,69414.0
2020-11-25 14:30:00,47.73,47.74,47.6,47.61,106788.0,41.5637,41.5724,41.4504,41.4592,106788.0
2020-11-25 14:40:00,47.61,47.7,47.59,47.66,105560.0,41.4592,41.5375,41.4417,41.5027,105560.0
2020-11-25 14:50:00,47.67,47.67,47.6,47.63,42964.0,41.5114,41.5114,41.4504,41.4766,42964.0
2020-11-25 15:00:00,47.63,47.64,47.57,47.64,116847.0,41.4766,41.4853,41.4243,41.4853,116847.0
2020-11-25 15:10:00,47.64,47.74,47.64,47.67,102729.0,41.4853,41.5724,41.4853,41.5114,102729.0
2020-11-25 15:20:00,47.66,47.7,47.63,47.65,146897.0,41.5027,41.5375,41.4766,41.494,146897.0
2020-11-25 15:30:00,47.65,47.67,47.54,47.57,143796.0,41.494,41.5114,41.3982,41.4243,143796.0
2020-11-25 15:40:00,47.57,47.71,47.57,47.63,164530.0,41.4243,41.5462,41.4243,41.4766,164530.0
2020-11-25 15:50:00,47.62,47.85,47.61,47.75,568754.0,41.4679,41.6681,41.4592,41.5811,568754.0
2020-11-27 09:30:00,47.72,47.95,47.48,47.87,137231.0,41.5549,41.7552,41.346,41.6856,137231.0
2020-11-27 09:40:00,47.87,47.98,47.82,47.95,43022.0,41.6856,41.7814,41.642,41.7552,43022.0
2020-11-27 09:50:00,47.96,48.01,47.86,47.99,56164.0,41.7639,41.8075,41.6769,41.7901,56164.0
2020-11-27 10:00:00,47.96,48.15,47.94,47.99,45745.0,41.7639,41.9294,41.7465,41.7901,45745.0
2020-11-27 10:10:00,47.97,48.04,47.78,47.85,49666.0,41.7726,41.8336,41.6072,41.6681,49666.0
2020-11-27 10:20:00,47.84,47.84,47.74,47.79,24439.0,41.6594,41.6594,41.5724,41.6159,24439.0
2020-11-27 10:30:00,47.78,47.78,47.56,47.57,49277.0,41.6072,41.6072,41.4156,41.4243,49277.0
2020-11-27 10:40:00,47.58,47.69,47.56,47.69,28077.0,41.433,41.5288,41.4156,41.5288,28077.0
2020-11-27 10:50:00,47.69,47.74,47.62,47.69,32297.0,41.5288,41.5724,41.4679,41.5288,32297.0
2020-11-27 11:00:00,47.69,47.71,47.55,47.56,47547.0,41.5288,41.5462,41.4069,41.4156,47547.0
2020-11-27 11:10:00,47.59,47.6,47.43,47.57,31678.0,41.4417,41.4504,41.3024,41.4243,31678.0
2020-11-27 11:20:00,47.58,47.65,47.48,47.5,44106.0,41.433,41.494,41.346,41.3634,44106.0
2020-11-27 11:30:00,47.5,47.59,47.41,47.59,82388.0,41.3634,41.4417,41.285,41.4417,82388.0
2020-11-27 11:40:00,47.59,47.73,47.59,47.67,43074.0,41.4417,41.5637,41.4417,41.5114,43074.0
2020-11-27 11:50:00,47.67,47.75,47.59,47.7,65047.0,41.5114,41.5811,41.4417,41.5375,65047.0
2020-11-27 12:00:00,47.7,47.71,47.45,47.52,59021.0,41.5375,41.5462,41.3198,41.3808,59021.0
2020-11-27 12:10:00,47.51,47.54,47.44,47.45,46010.0,41.3721,41.3982,41.3111,41.3198,46010.0
2020-11-27 12:20:00,47.45,47.45,47.26,47.27,57818.0,41.3198,41.3198,41.1544,41.1631,57818.0
2020-11-27 12:30:00,47.28,47.31,47.16,47.2,93222.0,41.1718,41.1979,41.0673,41.1021,93222.0
2020-11-27 12:40:00,47.19,47.33,47.19,47.31,143628.0,41.0934,41.2153,41.0934,41.1979,143628.0
2020-11-27 12:50:00,47.31,47.46,47.28,47.43,237030.0,41.1979,41.3285,41.1718,41.3024,237030.0
2020-11-30 09:30:00,46.98,47.3,46.79,47.1,118811.0,40.9105,41.1892,40.7451,41.015,118811.0
2020-11-30 09:40:00,47.07,47.1,46.82,46.87,66149.0,40.9889,41.015,40.7712,40.8148,66149.0
2020-11-30 09:50:00,46.86,46.89,46.7,46.87,68397.0,40.806,40.8322,40.6667,40.8148,68397.0
2020-11-30 10:00:00,46.87,46.9,46.76,46.81,112581.0,40.8148,40.8409,40.719,40.7625,112581.0
2020-11-30 10:10:00,46.8,46.93,46.73,46.87,124323.0,40.7538,40.867,40.6928,40.8148,124323.0
2020-11-30 10:20:00,46.84,46.91,46.75,46.8,63392.0,40.7886,40.8496,40.7103,40.7538,63392.0
2020-11-30 10:30:00,46.79,46.84,46.57,46.61,100596.0,40.7451,40.7886,40.5535,40.5883,100596.0
2020-11-30 10:40:00,46.61,46.74,46.46,46.68,87973.0,40.5883,40.7016,40.4577,40.6493,87973.0
2020-11-30 10:50:00,46.69,46.83,46.66,46.8,42848.0,40.658,40.7799,40.6319,40.7538,42848.0
2020-11-30 11:00:00,46.78,46.86,46.71,46.8,50177.0,40.7364,40.806,40.6754,40.7538,50177.0
2020-11-30 11:10:00,46.8,46.88,46.56,46.58,45437.0,40.7538,40.8235,40.5448,40.5622,45437.0
2020-11-30 11:20:00,46.58,46.64,46.51,46.51,52169.0,40.5622,40.6145,40.5013,40.5013,52169.0
2020-11-30 11:30:00,46.5,46.58,46.44,46.5,68784.0,40.4926,40.5622,40.4403,40.4926,68784.0
2020-11-30 11:40:00,46.5,46.52,46.4,46.51,61448.0,40.4926,40.51,40.4055,40.5013,61448.0
2020-11-30 11:50:00,46.51,46.65,46.5,46.54,56844.0,40.5013,40.6232,40.4926,40.5274,56844.0
2020-11-30 12:00:00,46.55,46.6,46.46,46.6,37979.0,40.5361,40.5796,40.4577,40.5796,37979.0
2020-11-30 12:10:00,46.59,46.65,46.55,46.6,31823.0,40.5709,40.6232,40.5361,40.5796,31823.0
2020-11-30 12:20:00,46.59,46.63,46.52,46.52,28929.0,40.5709,40.6058,40.51,40.51,28929.0
2020-11-30 12:30:00,46.51,46.59,46.5,46.54,33620.0,40.5013,40.5709,40.4926,40.5274,33620.0
2020-11-30 12:40:00,46.54,46.62,46.48,46.62,25850.0,40.5274,40.5971,40.4751,40.5971,25850.0
2020-11-30 12:50:00,46.63,46.7,46.6,46.69,30295.0,40.6058,40.6667,40.5796,40.658,30295.0
2020-11-30 13:00:00,46.69,46.7,46.53,46.55,37104.0,40.658,40.6667,40.5187,40.5361,37104.0
2020-11-30 13:10:00,46.55,46.57,46.52,46.54,35323.0,40.5361,40.5535,40.51,40.5274,35323.0
2020-11-30 13:20:00,46.54,46.62,46.53,46.59,31574.0,40.5274,40.5971,40.5187,40.5709,31574.0
2020-11-30 13:30:00,46.59,46.6,46.47,46.51,65470.0,40.5709,40.5796,40.4664,40.5013,65470.0
2020-11-30 13:40:00,46.51,46.61,46.5,46.58,30398.0,40.5013,40.5883,40.4926,40.5622,30398.0
2020-11-30 13:50:00,46.58,46.61,46.46,46.46,26305.0,40.5622,40.5883,40.4577,40.4577,26305.0
2020-11-30 14:00:00,46.46,46.47,46.38,46.44,42900.0,40.4577,40.4664,40.3881,40.4403,42900.0
2020-11-30 14:10:00,46.44,46.52,46.43,46.5,40477.0,40.4403,40.51,40.4316,40.4926,40477.0
2020-11-30 14:20:00,46.5,46.52,46.46,46.48,24999.0,40.4926,40.51,40.4577,40.4751,24999.0
2020-11-30 14:30:00,46.48,46.51,46.38,46.38,42523.0,40.4751,40.5013,40.3881,40.3881,42523.0
2020-11-30 14:40:00,46.37,46.38,46.29,46.34,40399.0,40.3794,40.3881,40.3097,40.3532,40399.0
2020-11-30 14:50:00,46.34,46.53,46.3,46.52,54671.0,40.3532,40.5187,40.3184,40.51,54671.0
2020-11-30 15:00:00,46.53,46.6,46.45,46.46,83551.0,40.5187,40.5796,40.449,40.4577,83551.0
2020-11-30 15:10:00,46.46,46.46,46.34,46.43,72406.0,40.4577,40.4577,40.3532,40.4316,72406.0
2020-11-30 15:20:00,46.43,46.49,46.35,46.35,65977.0,40.4316,40.4839,40.3619,40.3619,65977.0
2020-11-30 15:30:00,46.35,46.4,46.27,46.27,144876.0,40.3619,40.4055,40.2923,40.2923,144876.0
2020-11-30 15:40:00,46.27,46.28,46.06,46.06,322429.0,40.2923,40.301,40.1094,40.1094,322429.0
2020-11-30 15:50:00,46.07,46.3,46.05,46.17,722682.0,40.1181,40.3184,40.1007,40.2052,722682.0
2020-12-01 09:30:00,47.29,47.41,46.85,47.2,190681.0,41.1805,41.285,40.7973,41.1021,190681.0
2020-12-01 09:40:00,47.18,47.3,46.95,46.97,99675.0,41.0847,41.1892,40.8844,40.9018,99675.0
2020-12-01 09:50:00,46.97,47.22,46.95,47.05,122935.0,40.9018,41.1195,40.8844,40.9715,122935.0
2020-12-01 10:00:00,47.05,47.11,46.91,46.95,94740.0,40.9715,41.0238,40.8496,40.8844,94740.0
2020-12-01 10:10:00,46.94,47.04,46.89,47.03,55899.0,40.8757,40.9628,40.8322,40.9541,55899.0
2020-12-01 10:20:00,47.02,47.15,47.01,47.09,64470.0,40.9454,41.0586,40.9367,41.0063,64470.0
2020-12-01 10:30:00,47.08,47.19,46.96,46.98,69177.0,40.9976,41.0934,40.8931,40.9105,69177.0
2020-12-01 10:40:00,46.97,47.1,46.93,47.0,64038.0,40.9018,41.015,40.867,40.928,64038.0
2020-12-01 10:50:00,47.0,47.0,46.88,46.97,45743.0,40.928,40.928,40.8235,40.9018,45743.0
2020-12-01 11:00:00,46.98,47.16,46.96,47.12,100453.0,40.9105,41.0673,40.8931,41.0325,100453.0
2020-12-01 11:10:00,47.12,47.32,47.06,47.3,54784.0,41.0325,41.2066,40.9802,41.1892,54784.0
2020-12-01 11:20:00,47.28,47.34,47.23,47.26,204545.0,41.1718,41.224,41.1282,41.1544,204545.0
2020-12-01 11:30:00,47.26,47.32,47.13,47.17,232825.0,41.1544,41.2066,41.0412,41.076,232825.0
2020-12-01 11:40:00,47.18,47.21,47.12,47.12,75529.0,41.0847,41.1108,41.0325,41.0325,75529.0
2020-12-01 11:50:00,47.12,47.15,46.86,46.86,62265.0,41.0325,41.0586,40.806,40.806,62265.0
2020-12-01 12:00:00,46.85,46.95,46.84,46.94,43422.0,40.7973,40.8844,40.7886,40.8757,43422.0
2020-12-01 12:10:00,46.92,46.95,46.86,46.87,36905.0,40.8583,40.8844,40.806,40.8148,36905.0
2020-12-01 12:20:00,46.87,46.93,46.85,46.92,36411.0,40.8148,40.867,40.7973,40.8583,36411.0
2020-12-01 12:30:00,46.91,46.92,46.81,46.86,34119.0,40.8496,40.8583,40.7625,40.806,34119.0
2020-12-01 12:40:00,46.86,47.03,46.85,47.02,44132.0,40.806,40.9541,40.7973,40.9454,44132.0
2020-12-01 12:50:00,47.02,47.07,46.95,46.97,38823.0,40.9454,40.9889,40.8844,40.9018,38823.0
2020-12-01 13:00:00,46.98,47.03,46.95,47.01,28869.0,40.9105,40.9541,40.8844,40.9367,28869.0
2020-12-01 13:10:00,47.0,47.01,46.9,46.91,32884.0,40.928,40.9367,40.8409,40.8496,32884.0
2020-12-01 13:20:00,46.91,47.03,46.9,46.91,42856.0,40.8496,40.9541,40.8409,40.8496,42856.0
2020-12-01 13:30:00,46.92,47.0,46.84,46.96,72931.0,40.8583,40.928,40.7886,40.8931,72931.0
2020-12-01 13:40:00,46.97,47.06,46.96,47.06,43414.0,40.9018,40.9802,40.8931,40.9802,43414.0
2020-12-01 13:50:00,47.06,47.12,46.99,47.1,37236.0,40.9802,41.0325,40.9193,41.015,37236.0
2020-12-01 14:00:00,47.11,47.14,47.08,47.13,54766.0,41.0238,41.0499,40.9976,41.0412,54766.0
2020-12-01 14:10:00,47.13,47.14,47.07,47.12,46580.0,41.0412,41.0499,40.9889,41.0325,46580.0
2020-12-01 14:20:00,47.13,47.18,47.09,47.18,27481.0,41.0412,41.0847,41.0063,41.0847,27481.0
2020-12-01 14:30:00,47.18,47.2,47.04,47.08,42310.0,41.0847,41.1021,40.9628,40.9976,42310.0
2020-12-01 14:40:00,47.08,47.16,47.06,47.16,45335.0,40.9976,41.0673,40.9802,41.0673,45335.0
2020-12-01 14:50:00,47.16,47.16,47.01,47.01,46488.0,41.0673,41.0673,40.9367,40.9367,46488.0
2020-12-01 15:00:00,47.02,47.02,46.85,46.9,63156.0,40.9454,40.9454,40.7973,40.8409,63156.0
2020-12-01 15:10:00,46.9,46.95,46.88,46.91,44873.0,40.8409,40.8844,40.8235,40.8496,44873.0
2020-12-01 15:20:00,46.92,47.07,46.89,47.06,47807.0,40.8583,40.9889,40.8322,40.9802,47807.0
2020-12-01 15:30:00,47.06,47.09,46.94,46.95,58431.0,40.9802,41.0063,40.8757,40.8844,58431.0
2020-12-01 15:40:00,46.95,46.99,46.88,46.97,96067.0,40.8844,40.9193,40.8235,40.9018,96067.0
2020-12-01 15:50:00,46.96,47.02,46.89,46.9,446710.0,40.8931,40.9454,40.8322,40.8409,446710.0
2020-12-02 09:30:00,46.58,47.17,46.45,47.12,117713.0,40.5622,41.076,40.449,41.0325,117713.0
2020-12-02 09:40:00,47.12,47.4,47.1,47.31,58019.0,41.0325,41.2763,41.015,41.1979,58019.0
2020-12-02 09:50:00,47.3,47.4,47.26,47.36,53554.0,41.1892,41.2763,41.1544,41.2415,53554.0
2020-12-02 10:00:00,47.37,47.45,47.28,47.31,65704.0,41.2502,41.3198,41.1718,41.1979,65704.0
2020-12-02 10:10:00,47.31,47.31,47.18,47.2,54124.0,41.1979,41.1979,41.0847,41.1021,54124.0
2020-12-02 10:20:00,47.18,47.2,47.12,47.19,39655.0,41.0847,41.1021,41.0325,41.0934,39655.0
2020-12-02 10:30:00,47.21,47.24,47.02,47.12,51398.0,41.1108,41.137,40.9454,41.0325,51398.0
2020-12-02 10:40:00,47.12,47.27,47.1,47.11,29671.0,41.0325,41.1631,41.015,41.0238,29671.0
2020-12-02 10:50:00,47.1,47.24,47.07,47.23,39301.0,41.015,41.137,40.9889,41.1282,39301.0
2020-12-02 11:00:00,47.23,47.33,47.23,47.24,37390.0,41.1282,41.2153,41.1282,41.137,37390.0
2020-12-02 11:10:00,47.23,47.3,47.19,47.22,50055.0,41.1282,41.1892,41.0934,41.1195,50055.0
2020-12-02 11:20:00,47.22,47.4,47.22,47.39,62041.0,41.1195,41.2763,41.1195,41.2676,62041.0
2020-12-02 11:30:00,47.38,47.57,47.35,47.56,69584.0,41.2589,41.4243,41.2327,41.4156,69584.0
2020-12-02 11:40:00,47.55,47.56,47.4,47.43,50356.0,41.4069,41.4156,41.2763,41.3024,50356.0
2020-12-02 11:50:00,47.43,47.51,47.39,47.41,64396.0,41.3024,41.3721,41.2676,41.285,64396.0
2020-12-02 12:00:00,47.4,47.44,47.33,47.35,39677.0,41.2763,41.3111,41.2153,41.2327,39677.0
2020-12-02 12:10:00,47.36,47.52,47.35,47.52,58339.0,41.2415,41.3808,41.2327,41.3808,58339.0
2020-12-02 12:20:00,47.52,47.54,47.47,47.48,35755.0,41.3808,41.3982,41.3372,41.346,35755.0
2020-12-02 12:30:00,47.48,47.52,47.46,47.49,24317.0,41.346,41.3808,41.3285,41.3547,24317.0
2020-12-02 12:40:00,47.5,47.55,47.48,47.5,30526.0,41.3634,41.4069,41.346,41.3634,30526.0
2020-12-02 12:50:00,47.5,47.56,47.45,47.49,66501.0,41.3634,41.4156,41.3198,41.3547,66501.0
2020-12-02 13:00:00,47.49,47.53,47.48,47.51,39700.0,41.3547,41.3895,41.346,41.3721,39700.0
2020-12-02 13:10:00,47.51,47.57,47.49,47.56,52776.0,41.3721,41.4243,41.3547,41.4156,52776.0
2020-12-02 13:20:00,47.55,47.57,47.51,47.53,75456.0,41.4069,41.4243,41.3721,41.3895,75456.0
2020-12-02 13:30:00,47.53,47.61,47.49,47.53,51138.0,41.3895,41.4592,41.3547,41.3895,51138.0
2020-12-02 13:40:00,47.53,47.53,47.35,47.38,37102.0,41.3895,41.3895,41.2327,41.2589,37102.0
2020-12-02 13:50:00,47.38,47.41,47.34,47.35,23418.0,41.2589,41.285,41.224,41.2327,23418.0
2020-12-02 14:00:00,47.36,47.45,47.33,47.4,33176.0,41.2415,41.3198,41.2153,41.2763,33176.0
2020-12-02 14:10:00,47.4,47.53,47.34,47.52,39543.0,41.2763,41.3895,41.224,41.3808,39543.0
2020-12-02 14:20:00,47.53,47.73,47.5,47.7,81277.0,41.3895,41.5637,41.3634,41.5375,81277.0
2020-12-02 14:30:00,47.7,47.83,47.69,47.82,104196.0,41.5375,41.6507,41.5288,41.642,104196.0
2020-12-02 14:40:00,47.81,47.83,47.73,47.76,76138.0,41.6333,41.6507,41.5637,41.5898,76138.0
2020-12-02 14:50:00,47.77,47.84,47.76,47.77,36021.0,41.5985,41.6594,41.5898,41.5985,36021.0
2020-12-02 15:00:00,47.76,47.78,47.69,47.73,69023.0,41.5898,41.6072,41.5288,41.5637,69023.0
2020-12-02 15:10:00,47.72,47.82,47.69,47.76,67477.0,41.5549,41.642,41.5288,41.5898,67477.0
2020-12-02 15:20:00,47.76,47.77,47.71,47.72,78649.0,41.5898,41.5985,41.5462,41.5549,78649.0
2020-12-02 15:30:00,47.73,47.81,47.72,47.79,101688.0,41.5637,41.6333,41.5549,41.6159,101688.0
2020-12-02 15:40:00,47.79,47.81,47.7,47.71,173401.0,41.6159,41.6333,41.5375,41.5462,173401.0
2020-12-02 15:50:00,47.72,47.79,47.56,47.71,647354.0,41.5549,41.6159,41.4156,41.5462,647354.0
2020-12-03 09:30:00,47.62,47.77,47.44,47.77,159444.0,41.4679,41.5985,41.3111,41.5985,159444.0
2020-12-03 09:40:00,47.76,47.9,47.71,47.77,65539.0,41.5898,41.7117,41.5462,41.5985,65539.0
2020-12-03 09:50:00,47.76,47.78,47.6,47.61,47904.0,41.5898,41.6072,41.4504,41.4592,47904.0
2020-12-03 10:00:00,47.59,47.63,47.51,47.53,83664.0,41.4417,41.4766,41.3721,41.3895,83664.0
2020-12-03 10:10:00,47.52,47.73,47.46,47.73,59080.0,41.3808,41.5637,41.3285,41.5637,59080.0
2020-12-03 10:20:00,47.72,47.79,47.68,47.77,76765.0,41.5549,41.6159,41.5201,41.5985,76765.0
2020-12-03 10:30:00,47.76,48.05,47.72,48.04,81314.0,41.5898,41.8423,41.5549,41.8336,81314.0
2020-12-03 10:40:00,48.05,48.15,48.04,48.08,42573.0,41.8423,41.9294,41.8336,41.8684,42573.0
2020-12-03 10:50:00,48.08,48.14,48.01,48.1,42184.0,41.8684,41.9207,41.8075,41.8859,42184.0
2020-12-03 11:00:00,48.11,48.27,48.09,48.13,55735.0,41.8946,42.0339,41.8771,41.912,55735.0
2020-12-03 11:10:00,48.13,48.13,47.96,48.08,64035.0,41.912,41.912,41.7639,41.8684,64035.0
2020-12-03 11:20:00,48.09,48.16,48.06,48.13,65268.0,41.8771,41.9381,41.851,41.912,65268.0
2020-12-03 11:30:00,48.12,48.12,48.04,48.09,98624.0,41.9033,41.9033,41.8336,41.8771,98624.0
2020-12-03 11:40:00,48.09,48.14,48.06,48.13,43772.0,41.8771,41.9207,41.851,41.912,43772.0
2020-12-03 11:50:00,48.13,48.15,47.95,47.99,45906.0,41.912,41.9294,41.7552,41.7901,45906.0
2020-12-03 12:00:00,47.98,48.02,47.92,48.01,53504.0,41.7814,41.8162,41.7291,41.8075,53504.0
2020-12-03 12:10:00,48.0,48.0,47.91,47.94,27917.0,41.7988,41.7988,41.7204,41.7465,27917.0
2020-12-03 12:20:00,47.94,48.04,47.93,47.99,15666.0,41.7465,41.8336,41.7378,41.7901,15666.0
2020-12-03 12:30:00,47.98,48.03,47.92,47.92,37006.0,41.7814,41.8249,41.7291,41.7291,37006.0
2020-12-03 12:40:00,47.91,47.99,47.91,47.96,21869.0,41.7204,41.7901,41.7204,41.7639,21869.0
2020-12-03 12:50:00,47.97,48.05,47.96,48.04,31223.0,41.7726,41.8423,41.7639,41.8336,31223.0
2020-12-03 13:00:00,48.04,48.05,47.84,47.87,62356.0,41.8336,41.8423,41.6594,41.6856,62356.0
2020-12-03 13:10:00,47.88,47.89,47.84,47.86,15705.0,41.6943,41.703,41.6594,41.6769,15705.0
2020-12-03 13:20:00,47.86,47.88,47.77,47.84,30058.0,41.6769,41.6943,41.5985,41.6594,30058.0
2020-12-03 13:30:00,47.83,47.9,47.82,47.89,28048.0,41.6507,41.7117,41.642,41.703,28048.0
2020-12-03 13:40:00,47.87,47.89,47.81,47.84,19771.0,41.6856,41.703,41.6333,41.6594,19771.0
2020-12-03 13:50:00,47.83,47.85,47.71,47.73,39833.0,41.6507,41.6681,41.5462,41.5637,39833.0
2020-12-03 14:00:00,47.72,47.81,47.72,47.8,24453.0,41.5549,41.6333,41.5549,41.6246,24453.0
2020-12-03 14:10:00,47.79,47.89,47.78,47.86,14776.0,41.6159,41.703,41.6072,41.6769,14776.0
2020-12-03 14:20:00,47.86,47.93,47.83,47.9,24151.0,41.6769,41.7378,41.6507,41.7117,24151.0
2020-12-03 14:30:00,47.9,47.92,47.85,47.88,19216.0,41.7117,41.7291,41.6681,41.6943,19216.0
2020-12-03 14:40:00,47.88,47.99,47.87,47.99,25725.0,41.6943,41.7901,41.6856,41.7901,25725.0
2020-12-03 14:50:00,47.98,47.99,47.87,47.91,40027.0,41.7814,41.7901,41.6856,41.7204,40027.0
2020-12-03 15:00:00,47.91,47.93,47.82,47.82,31042.0,41.7204,41.7378,41.642,41.642,31042.0
2020-12-03 15:10:00,47.82,47.95,47.82,47.92,53418.0,41.642,41.7552,41.642,41.7291,53418.0
2020-12-03 15:20:00,47.92,47.95,47.85,47.92,72843.0,41.7291,41.7552,41.6681,41.7291,72843.0
2020-12-03 15:30:00,47.91,47.93,47.64,47.64,91435.0,41.7204,41.7378,41.4853,41.4853,91435.0
2020-12-03 15:40:00,47.64,47.73,47.38,47.64,153918.0,41.4853,41.5637,41.2589,41.4853,153918.0
2020-12-03 15:50:00,47.65,47.72,47.46,47.72,337849.0,41.494,41.5549,41.3285,41.5549,337849.0
2020-12-04 09:30:00,48.14,48.59,48.01,48.47,196469.0,41.9207,42.3125,41.8075,42.208,196469.0
2020-12-04 09:40:00,48.46,48.65,48.27,48.28,103012.0,42.1993,42.3648,42.0339,42.0426,103012.0
2020-12-04 09:50:00,48.28,48.29,48.12,48.24,100347.0,42.0426,42.0513,41.9033,42.0078,100347.0
2020-12-04 10:00:00,48.24,48.37,48.04,48.37,114770.0,42.0078,42.121,41.8336,42.121,114770.0
2020-12-04 10:10:00,48.36,48.49,48.22,48.46,60399.0,42.1123,42.2255,41.9903,42.1993,60399.0
2020-12-04 10:20:00,48.46,48.68,48.44,48.66,68151.0,42.1993,42.3909,42.1819,42.3735,68151.0
2020-12-04 10:30:00,48.66,48.7,48.59,48.69,54389.0,42.3735,42.4083,42.3125,42.3996,54389.0
2020-12-04 10:40:00,48.69,48.72,48.51,48.59,60202.0,42.3996,42.4258,42.2429,42.3125,60202.0
2020-12-04 10:50:00,48.58,48.74,48.55,48.71,55799.0,42.3038,42.4432,42.2777,42.417,55799.0
2020-12-04 11:00:00,48.71,48.79,48.61,48.71,65695.0,42.417,42.4867,42.33,42.417,65695.0
2020-12-04 11:10:00,48.7,48.76,48.64,48.66,60321.0,42.4083,42.4606,42.3561,42.3735,60321.0
2020-12-04 11:20:00,48.67,48.78,48.63,48.71,66375.0,42.3822,42.478,42.3474,42.417,66375.0
2020-12-04 11:30:00,48.7,48.7,48.52,48.56,52935.0,42.4083,42.4083,42.2516,42.2864,52935.0
2020-12-04 11:40:00,48.55,48.63,48.54,48.62,24632.0,42.2777,42.3474,42.269,42.3387,24632.0
2020-12-04 11:50:00,48.62,48.81,48.6,48.77,49767.0,42.3387,42.5041,42.3213,42.4693,49767.0
2020-12-04 12:00:00,48.77,48.86,48.74,48.74,61238.0,42.4693,42.5477,42.4432,42.4432,61238.0
2020-12-04 12:10:00,48.75,48.84,48.75,48.79,72328.0,42.4519,42.5302,42.4519,42.4867,72328.0
2020-12-04 12:20:00,48.78,48.89,48.78,48.86,64365.0,42.478,42.5738,42.478,42.5477,64365.0
2020-12-04 12:30:00,48.87,48.89,48.78,48.79,60765.0,42.5564,42.5738,42.478,42.4867,60765.0
2020-12-04 12:40:00,48.8,48.85,48.71,48.77,132508.0,42.4954,42.539,42.417,42.4693,132508.0
2020-12-04 12:50:00,48.76,48.76,48.62,48.63,42250.0,42.4606,42.4606,42.3387,42.3474,42250.0
2020-12-04 13:00:00,48.64,48.77,48.64,48.75,40526.0,42.3561,42.4693,42.3561,42.4519,40526.0
2020-12-04 13:10:00,48.74,48.81,48.67,48.7,151631.0,42.4432,42.5041,42.3822,42.4083,151631.0
2020-12-04 13:20:00,48.7,48.72,48.45,48.47,98891.0,42.4083,42.4258,42.1906,42.208,98891.0
2020-12-04 13:30:00,48.47,48.56,48.45,48.51,101233.0,42.208,42.2864,42.1906,42.2429,101233.0
2020-12-04 13:40:00,48.51,48.53,48.46,48.48,34253.0,42.2429,42.2603,42.1993,42.2168,34253.0
2020-12-04 13:50:00,48.47,48.47,48.31,48.34,77803.0,42.208,42.208,42.0687,42.0948,77803.0
2020-12-04 14:00:00,48.33,48.41,48.3,48.34,43371.0,42.0861,42.1558,42.06,42.0948,43371.0
2020-12-04 14:10:00,48.34,48.45,48.34,48.43,39267.0,42.0948,42.1906,42.0948,42.1732,39267.0
2020-12-04 14:20:00,48.43,48.47,48.37,48.38,32072.0,42.1732,42.208,42.121,42.1297,32072.0
2020-12-04 14:30:00,48.38,48.39,48.27,48.3,41541.0,42.1297,42.1384,42.0339,42.06,41541.0
2020-12-04 14:40:00,48.29,48.42,48.29,48.4,43027.0,42.0513,42.1645,42.0513,42.1471,43027.0
2020-12-04 14:50:00,48.38,48.4,48.28,48.3,52050.0,42.1297,42.1471,42.0426,42.06,52050.0
2020-12-04 15:00:00,48.31,48.33,48.22,48.25,66498.0,42.0687,42.0861,41.9903,42.0165,66498.0
2020-12-04 15:10:00,48.25,48.28,48.18,48.26,61528.0,42.0165,42.0426,41.9555,42.0252,61528.0
2020-12-04 15:20:00,48.26,48.28,48.19,48.27,60173.0,42.0252,42.0426,41.9642,42.0339,60173.0
2020-12-04 15:30:00,48.26,48.39,48.25,48.39,76751.0,42.0252,42.1384,42.0165,42.1384,76751.0
2020-12-04 15:40:00,48.38,48.46,48.28,48.31,91748.0,42.1297,42.1993,42.0426,42.0687,91748.0
2020-12-04 15:50:00,48.26,48.5,48.25,48.47,633652.0,42.0252,42.2342,42.0165,42.208,633652.0
2020-12-07 09:40:00,47.97,48.0,47.17,47.29,116320.0,41.7726,41.7988,41.076,41.1805,116320.0
2020-12-07 09:50:00,47.27,47.42,47.15,47.39,173649.0,41.1631,41.2937,41.0586,41.2676,173649.0
2020-12-07 10:00:00,47.38,47.52,47.26,47.52,155684.0,41.2589,41.3808,41.1544,41.3808,155684.0
2020-12-07 10:10:00,47.51,47.66,47.46,47.49,52963.0,41.3721,41.5027,41.3285,41.3547,52963.0
2020-12-07 10:20:00,47.49,47.68,47.41,47.66,57025.0,41.3547,41.5201,41.285,41.5027,57025.0
2020-12-07 10:30:00,47.66,47.77,47.62,47.73,44633.0,41.5027,41.5985,41.4679,41.5637,44633.0
2020-12-07 10:40:00,47.72,47.76,47.66,47.72,31202.0,41.5549,41.5898,41.5027,41.5549,31202.0
2020-12-07 10:50:00,47.71,47.74,47.59,47.61,38722.0,41.5462,41.5724,41.4417,41.4592,38722.0
2020-12-07 11:00:00,47.61,47.73,47.59,47.61,33025.0,41.4592,41.5637,41.4417,41.4592,33025.0
2020-12-07 11:10:00,47.6,47.63,47.54,47.59,54709.0,41.4504,41.4766,41.3982,41.4417,54709.0
2020-12-07 11:20:00,47.59,47.67,47.57,47.65,55503.0,41.4417,41.5114,41.4243,41.494,55503.0
2020-12-07 11:30:00,47.64,47.86,47.62,47.84,82801.0,41.4853,41.6769,41.4679,41.6594,82801.0
2020-12-07 11:40:00,47.85,47.87,47.56,47.57,66660.0,41.6681,41.6856,41.4156,41.4243,66660.0
2020-12-07 11:50:00,47.57,47.58,47.38,47.56,96760.0,41.4243,41.433,41.2589,41.4156,96760.0
2020-12-07 12:00:00,47.56,47.73,47.5,47.73,49780.0,41.4156,41.5637,41.3634,41.5637,49780.0
2020-12-07 12:10:00,47.72,47.73,47.6,47.64,44304.0,41.5549,41.5637,41.4504,41.4853,44304.0
2020-12-07 12:20:00,47.64,47.64,47.58,47.61,74484.0,41.4853,41.4853,41.433,41.4592,74484.0
2020-12-07 12:30:00,47.61,47.68,47.57,47.65,22323.0,41.4592,41.5201,41.4243,41.494,22323.0
2020-12-07 12:40:00,47.66,47.66,47.54,47.54,33057.0,41.5027,41.5027,41.3982,41.3982,33057.0
2020-12-07 12:50:00,47.54,47.63,47.52,47.56,104546.0,41.3982,41.4766,41.3808,41.4156,104546.0
2020-12-07 13:00:00,47.55,47.59,47.53,47.56,44585.0,41.4069,41.4417,41.3895,41.4156,44585.0
2020-12-07 13:10:00,47.57,47.6,47.48,47.5,34675.0,41.4243,41.4504,41.346,41.3634,34675.0
2020-12-07 13:20:00,47.49,47.55,47.49,47.53,33509.0,41.3547,41.4069,41.3547,41.3895,33509.0
2020-12-07 13:30:00,47.52,47.59,47.48,47.5,63860.0,41.3808,41.4417,41.346,41.3634,63860.0
2020-12-07 13:40:00,47.49,47.5,47.31,47.44,53728.0,41.3547,41.3634,41.1979,41.3111,53728.0
2020-12-07 13:50:00,47.44,47.49,47.43,47.47,32521.0,41.3111,41.3547,41.3024,41.3372,32521.0
2020-12-07 14:00:00,47.47,47.53,47.39,47.53,53001.0,41.3372,41.3895,41.2676,41.3895,53001.0
2020-12-07 14:10:00,47.53,47.53,47.38,47.39,49233.0,41.3895,41.3895,41.2589,41.2676,49233.0
2020-12-07 14:20:00,47.39,47.41,47.32,47.36,42603.0,41.2676,41.285,41.2066,41.2415,42603.0
2020-12-07 14:30:00,47.36,47.41,47.32,47.41,38087.0,41.2415,41.285,41.2066,41.285,38087.0
2020-12-07 14:40:00,47.41,47.44,47.38,47.41,27071.0,41.285,41.3111,41.2589,41.285,27071.0
2020-12-07 14:50:00,47.41,47.43,47.36,47.39,37738.0,41.285,41.3024,41.2415,41.2676,37738.0
2020-12-07 15:00:00,47.39,47.42,47.34,47.37,37279.0,41.2676,41.2937,41.224,41.2502,37279.0
2020-12-07 15:10:00,47.37,47.41,47.33,47.4,43600.0,41.2502,41.285,41.2153,41.2763,43600.0
2020-12-07 15:20:00,47.4,47.45,47.37,47.43,45865.0,41.2763,41.3198,41.2502,41.3024,45865.0
2020-12-07 15:30:00,47.43,47.49,47.42,47.43,71506.0,41.3024,41.3547,41.2937,41.3024,71506.0
2020-12-07 15:40:00,47.42,47.43,47.21,47.24,167961.0,41.2937,41.3024,41.1108,41.137,167961.0
2020-12-07 15:50:00,47.25,47.58,47.25,47.58,442247.0,41.1457,41.433,41.1457,41.433,442247.0
2020-12-08 09:30:00,47.66,47.85,47.1,47.76,273108.0,41.5027,41.6681,41.015,41.5898,273108.0
2020-12-08 09:40:00,47.77,47.81,47.66,47.73,95541.0,41.5985,41.6333,41.5027,41.5637,95541.0
2020-12-08 09:50:00,47.74,47.85,47.64,47.66,80289.0,41.5724,41.6681,41.4853,41.5027,80289.0
2020-12-08 10:00:00,47.65,47.65,47.3,47.42,82137.0,41.494,41.494,41.1892,41.2937,82137.0
2020-12-08 10:10:00,47.41,47.54,47.35,47.43,71372.0,41.285,41.3982,41.2327,41.3024,71372.0
2020-12-08 10:20:00,47.44,47.47,47.34,47.39,103948.0,41.3111,41.3372,41.224,41.2676,103948.0
2020-12-08 10:30:00,47.39,47.45,47.35,47.37,79156.0,41.2676,41.3198,41.2327,41.2502,79156.0
2020-12-08 10:40:00,47.38,47.42,47.3,47.4,44821.0,41.2589,41.2937,41.1892,41.2763,44821.0
2020-12-08 10:50:00,47.4,47.42,47.27,47.36,110487.0,41.2763,41.2937,41.1631,41.2415,110487.0
2020-12-08 11:00:00,47.38,47.71,47.38,47.6,68865.0,41.2589,41.5462,41.2589,41.4504,68865.0
2020-12-08 11:10:00,47.61,47.63,47.47,47.51,54786.0,41.4592,41.4766,41.3372,41.3721,54786.0
2020-12-08 11:20:00,47.52,47.57,47.49,47.53,51574.0,41.3808,41.4243,41.3547,41.3895,51574.0
2020-12-08 11:30:00,47.53,47.55,47.44,47.5,45257.0,41.3895,41.4069,41.3111,41.3634,45257.0
2020-12-08 11:40:00,47.51,47.64,47.43,47.62,41368.0,41.3721,41.4853,41.3024,41.4679,41368.0
2020-12-08 11:50:00,47.61,47.61,47.4,47.41,41269.0,41.4592,41.4592,41.2763,41.285,41269.0
2020-12-08 12:00:00,47.41,47.44,47.35,47.39,35063.0,41.285,41.3111,41.2327,41.2676,35063.0
2020-12-08 12:10:00,47.4,47.46,47.39,47.42,31120.0,41.2763,41.3285,41.2676,41.2937,31120.0
2020-12-08 12:20:00,47.41,47.51,47.38,47.49,3116074.0,41.285,41.3721,41.2589,41.3547,3116074.0
2020-12-08 12:30:00,47.48,47.5,47.29,47.3,72583.0,41.346,41.3634,41.1805,41.1892,72583.0
2020-12-08 12:40:00,47.3,47.4,47.26,47.36,77336.0,41.1892,41.2763,41.1544,41.2415,77336.0
2020-12-08 12:50:00,47.36,47.42,47.35,47.36,45023.0,41.2415,41.2937,41.2327,41.2415,45023.0
2020-12-08 13:00:00,47.35,47.39,47.31,47.32,38764.0,41.2327,41.2676,41.1979,41.2066,38764.0
2020-12-08 13:10:00,47.32,47.41,47.31,47.41,40333.0,41.2066,41.285,41.1979,41.285,40333.0
2020-12-08 13:20:00,47.4,47.55,47.39,47.53,48595.0,41.2763,41.4069,41.2676,41.3895,48595.0
2020-12-08 13:30:00,47.52,47.57,47.49,47.52,41890.0,41.3808,41.4243,41.3547,41.3808,41890.0
2020-12-08 13:40:00,47.51,47.56,47.46,47.55,45141.0,41.3721,41.4156,41.3285,41.4069,45141.0
2020-12-08 13:50:00,47.56,47.56,47.5,47.52,57540.0,41.4156,41.4156,41.3634,41.3808,57540.0
2020-12-08 14:00:00,47.53,47.58,47.47,47.57,56555.0,41.3895,41.433,41.3372,41.4243,56555.0
2020-12-08 14:10:00,47.56,47.61,47.55,47.61,36649.0,41.4156,41.4592,41.4069,41.4592,36649.0
2020-12-08 14:20:00,47.6,47.78,47.59,47.74,83318.0,41.4504,41.6072,41.4417,41.5724,83318.0
2020-12-08 14:30:00,47.74,47.76,47.64,47.66,28318.0,41.5724,41.5898,41.4853,41.5027,28318.0
2020-12-08 14:40:00,47.66,47.68,47.59,47.62,31378.0,41.5027,41.5201,41.4417,41.4679,31378.0
2020-12-08 14:50:00,47.62,47.68,47.61,47.61,28043.0,41.4679,41.5201,41.4592,41.4592,28043.0
2020-12-08 15:00:00,47.61,47.63,47.56,47.58,38610.0,41.4592,41.4766,41.4156,41.433,38610.0
2020-12-08 15:10:00,47.58,47.59,47.48,47.53,42685.0,41.433,41.4417,41.346,41.3895,42685.0
2020-12-08 15:20:00,47.53,47.6,47.51,47.59,46310.0,41.3895,41.4504,41.3721,41.4417,46310.0
2020-12-08 15:30:00,47.58,47.6,47.56,47.57,61493.0,41.433,41.4504,41.4156,41.4243,61493.0
2020-12-08 15:40:00,47.57,47.6,47.53,47.56,125767.0,41.4243,41.4504,41.3895,41.4156,125767.0
2020-12-08 15:50:00,47.55,47.64,47.49,47.53,493934.0,41.4069,41.4853,41.3547,41.3895,493934.0
2020-12-09 09:30:00,48.25,48.25,47.9,48.09,142467.0,42.0165,42.0165,41.7117,41.8771,142467.0
2020-12-09 09:40:00,48.11,48.3,48.02,48.07,71718.0,41.8946,42.06,41.8162,41.8597,71718.0
2020-12-09 09:50:00,48.03,48.29,48.03,48.25,66269.0,41.8249,42.0513,41.8249,42.0165,66269.0
2020-12-09 10:00:00,48.26,48.33,48.16,48.2,69053.0,42.0252,42.0861,41.9381,41.9729,69053.0
2020-12-09 10:10:00,48.21,48.23,47.9,48.0,63992.0,41.9816,41.9991,41.7117,41.7988,63992.0
2020-12-09 10:20:00,48.0,48.03,47.93,47.99,51451.0,41.7988,41.8249,41.7378,41.7901,51451.0
2020-12-09 10:30:00,47.98,47.98,47.86,47.91,65905.0,41.7814,41.7814,41.6769,41.7204,65905.0
2020-12-09 10:40:00,47.93,47.94,47.82,47.87,57628.0,41.7378,41.7465,41.642,41.6856,57628.0
2020-12-09 10:50:00,47.86,47.86,47.72,47.76,41307.0,41.6769,41.6769,41.5549,41.5898,41307.0
2020-12-09 11:00:00,47.74,47.8,47.6,47.73,52191.0,41.5724,41.6246,41.4504,41.5637,52191.0
2020-12-09 11:10:00,47.74,47.86,47.7,47.71,37623.0,41.5724,41.6769,41.5375,41.5462,37623.0
2020-12-09 11:20:00,47.71,47.77,47.69,47.72,26286.0,41.5462,41.5985,41.5288,41.5549,26286.0
2020-12-09 11:30:00,47.73,47.73,47.57,47.66,42782.0,41.5637,41.5637,41.4243,41.5027,42782.0
2020-12-09 11:40:00,47.66,47.77,47.66,47.7,40025.0,41.5027,41.5985,41.5027,41.5375,40025.0
2020-12-09 11:50:00,47.71,47.84,47.66,47.83,32870.0,41.5462,41.6594,41.5027,41.6507,32870.0
2020-12-09 12:00:00,47.81,47.9,47.79,47.88,40404.0,41.6333,41.7117,41.6159,41.6943,40404.0
2020-12-09 12:10:00,47.88,47.93,47.83,47.93,28675.0,41.6943,41.7378,41.6507,41.7378,28675.0
2020-12-09 12:20:00,47.92,47.99,47.9,47.96,37841.0,41.7291,41.7901,41.7117,41.7639,37841.0
2020-12-09 12:30:00,47.96,47.96,47.85,47.88,28188.0,41.7639,41.7639,41.6681,41.6943,28188.0
2020-12-09 12:40:00,47.87,47.93,47.85,47.91,29452.0,41.6856,41.7378,41.6681,41.7204,29452.0
2020-12-09 12:50:00,47.91,48.07,47.85,48.03,33350.0,41.7204,41.8597,41.6681,41.8249,33350.0
2020-12-09 13:00:00,48.03,48.03,47.86,47.98,37254.0,41.8249,41.8249,41.6769,41.7814,37254.0
2020-12-09 13:10:00,47.96,48.0,47.85,47.87,31565.0,41.7639,41.7988,41.6681,41.6856,31565.0
2020-12-09 13:20:00,47.88,47.89,47.77,47.8,37829.0,41.6943,41.703,41.5985,41.6246,37829.0
2020-12-09 13:30:00,47.78,47.78,47.58,47.65,56163.0,41.6072,41.6072,41.433,41.494,56163.0
2020-12-09 13:40:00,47.65,47.76,47.62,47.76,50363.0,41.494,41.5898,41.4679,41.5898,50363.0
2020-12-09 13:50:00,47.75,47.75,47.52,47.53,36168.0,41.5811,41.5811,41.3808,41.3895,36168.0
2020-12-09 14:00:00,47.54,47.77,47.54,47.71,43156.0,41.3982,41.5985,41.3982,41.5462,43156.0
2020-12-09 14:10:00,47.7,47.74,47.64,47.74,36826.0,41.5375,41.5724,41.4853,41.5724,36826.0
2020-12-09 14:20:00,47.73,47.9,47.7,47.86,32554.0,41.5637,41.7117,41.5375,41.6769,32554.0
2020-12-09 14:30:00,47.86,47.88,47.79,47.79,45398.0,41.6769,41.6943,41.6159,41.6159,45398.0
2020-12-09 14:40:00,47.79,47.83,47.68,47.77,59309.0,41.6159,41.6507,41.5201,41.5985,59309.0
2020-12-09 14:50:00,47.78,47.81,47.72,47.77,38398.0,41.6072,41.6333,41.5549,41.5985,38398.0
2020-12-09 15:00:00,47.77,47.79,47.68,47.78,56875.0,41.5985,41.6159,41.5201,41.6072,56875.0
2020-12-09 15:10:00,47.78,47.81,47.71,47.73,46396.0,41.6072,41.6333,41.5462,41.5637,46396.0
2020-12-09 15:20:00,47.73,47.77,47.61,47.68,63032.0,41.5637,41.5985,41.4592,41.5201,63032.0
2020-12-09 15:30:00,47.68,47.78,47.67,47.75,67856.0,41.5201,41.6072,41.5114,41.5811,67856.0
2020-12-09 15:40:00,47.75,47.81,47.69,47.69,203225.0,41.5811,41.6333,41.5288,41.5288,203225.0
2020-12-09 15:50:00,47.69,47.87,47.63,47.63,434466.0,41.5288,41.6856,41.4766,41.4766,434466.0
2020-12-10 09:30:00,47.06,47.49,46.74,47.28,135356.0,40.9802,41.3547,40.7016,41.1718,135356.0
2020-12-10 09:40:00,47.28,47.42,47.12,47.16,78469.0,41.1718,41.2937,41.0325,41.0673,78469.0
2020-12-10 09:50:00,47.17,47.26,47.16,47.2,54134.0,41.076,41.1544,41.0673,41.1021,54134.0
2020-12-10 10:00:00,47.21,47.37,47.21,47.26,81102.0,41.1108,41.2502,41.1108,41.1544,81102.0
2020-12-10 10:10:00,47.26,47.29,47.07,47.11,70559.0,41.1544,41.1805,40.9889,41.0238,70559.0
2020-12-10 10:20:00,47.11,47.2,47.07,47.1,41594.0,41.0238,41.1021,40.9889,41.015,41594.0
2020-12-10 10:30:00,47.1,47.19,47.04,47.18,56689.0,41.015,41.0934,40.9628,41.0847,56689.0
2020-12-10 10:40:00,47.19,47.36,47.18,47.27,48159.0,41.0934,41.2415,41.0847,41.1631,48159.0
2020-12-10 10:50:00,47.28,47.41,47.28,47.36,32509.0,41.1718,41.285,41.1718,41.2415,32509.0
2020-12-10 11:00:00,47.37,47.41,47.3,47.3,42952.0,41.2502,41.285,41.1892,41.1892,42952.0
2020-12-10 11:10:00,47.3,47.44,47.27,47.42,26923.0,41.1892,41.3111,41.1631,41.2937,26923.0
2020-12-10 11:20:00,47.43,47.5,47.36,47.45,100055.0,41.3024,41.3634,41.2415,41.3198,100055.0
2020-12-10 11:30:00,47.44,47.49,47.35,47.38,52299.0,41.3111,41.3547,41.2327,41.2589,52299.0
2020-12-10 11:40:00,47.38,47.39,47.31,47.34,29137.0,41.2589,41.2676,41.1979,41.224,29137.0
2020-12-10 11:50:00,47.34,47.34,47.19,47.27,34559.0,41.224,41.224,41.0934,41.1631,34559.0
2020-12-10 12:00:00,47.26,47.36,47.25,47.36,44610.0,41.1544,41.2415,41.1457,41.2415,44610.0
2020-12-10 12:10:00,47.35,47.53,47.34,47.52,86704.0,41.2327,41.3895,41.224,41.3808,86704.0
2020-12-10 12:20:00,47.52,47.65,47.47,47.5,114822.0,41.3808,41.494,41.3372,41.3634,114822.0
2020-12-10 12:30:00,47.5,47.54,47.47,47.49,44941.0,41.3634,41.3982,41.3372,41.3547,44941.0
2020-12-10 12:40:00,47.5,47.63,47.49,47.55,31536.0,41.3634,41.4766,41.3547,41.4069,31536.0
2020-12-10 12:50:00,47.54,47.59,47.51,47.57,37468.0,41.3982,41.4417,41.3721,41.4243,37468.0
2020-12-10 13:00:00,47.57,47.59,47.5,47.57,31075.0,41.4243,41.4417,41.3634,41.4243,31075.0
2020-12-10 13:10:00,47.57,47.67,47.57,47.67,27859.0,41.4243,41.5114,41.4243,41.5114,27859.0
2020-12-10 13:20:00,47.66,47.7,47.6,47.6,22924.0,41.5027,41.5375,41.4504,41.4504,22924.0
2020-12-10 13:30:00,47.6,47.61,47.47,47.52,30516.0,41.4504,41.4592,41.3372,41.3808,30516.0
2020-12-10 13:40:00,47.51,47.51,47.44,47.47,27021.0,41.3721,41.3721,41.3111,41.3372,27021.0
2020-12-10 13:50:00,47.47,47.47,47.39,47.44,27545.0,41.3372,41.3372,41.2676,41.3111,27545.0
2020-12-10 14:00:00,47.45,47.47,47.37,47.38,32570.0,41.3198,41.3372,41.2502,41.2589,32570.0
2020-12-10 14:10:00,47.37,47.37,47.24,47.34,30809.0,41.2502,41.2502,41.137,41.224,30809.0
2020-12-10 14:20:00,47.33,47.4,47.26,47.38,41791.0,41.2153,41.2763,41.1544,41.2589,41791.0
2020-12-10 14:30:00,47.37,47.46,47.35,47.45,35871.0,41.2502,41.3285,41.2327,41.3198,35871.0
2020-12-10 14:40:00,47.44,47.44,47.39,47.44,29949.0,41.3111,41.3111,41.2676,41.3111,29949.0
2020-12-10 14:50:00,47.44,47.49,47.36,47.39,44242.0,41.3111,41.3547,41.2415,41.2676,44242.0
2020-12-10 15:00:00,47.39,47.49,47.38,47.44,52690.0,41.2676,41.3547,41.2589,41.3111,52690.0
2020-12-10 15:10:00,47.44,47.54,47.42,47.52,58586.0,41.3111,41.3982,41.2937,41.3808,58586.0
2020-12-10 15:20:00,47.52,47.64,47.51,47.62,61354.0,41.3808,41.4853,41.3721,41.4679,61354.0
2020-12-10 15:30:00,47.62,47.68,47.48,47.54,64949.0,41.4679,41.5201,41.346,41.3982,64949.0
2020-12-10 15:40:00,47.53,47.63,47.52,47.54,90124.0,41.3895,41.4766,41.3808,41.3982,90124.0
2020-12-10 15:50:00,47.54,47.68,47.48,47.54,334951.0,41.3982,41.5201,41.346,41.3982,334951.0
2020-12-11 09:30:00,46.94,47.05,46.79,47.04,167200.0,40.8757,40.9715,40.7451,40.9628,167200.0
2020-12-11 09:40:00,47.03,47.1,46.72,46.75,129279.0,40.9541,41.015,40.6841,40.7103,129279.0
2020-12-11 09:50:00,46.75,46.88,46.7,46.78,62079.0,40.7103,40.8235,40.6667,40.7364,62079.0
2020-12-11 10:00:00,46.78,47.02,46.76,46.97,89361.0,40.7364,40.9454,40.719,40.9018,89361.0
2020-12-11 10:10:00,46.97,47.0,46.74,46.91,60679.0,40.9018,40.928,40.7016,40.8496,60679.0
2020-12-11 10:20:00,46.91,46.91,46.65,46.66,44520.0,40.8496,40.8496,40.6232,40.6319,44520.0
2020-12-11 10:30:00,46.66,46.76,46.66,46.71,65929.0,40.6319,40.719,40.6319,40.6754,65929.0
2020-12-11 10:40:00,46.7,46.83,46.67,46.69,69357.0,40.6667,40.7799,40.6406,40.658,69357.0
2020-12-11 10:50:00,46.69,46.81,46.64,46.8,90108.0,40.658,40.7625,40.6145,40.7538,90108.0
2020-12-11 11:00:00,46.79,46.88,46.79,46.8,61100.0,40.7451,40.8235,40.7451,40.7538,61100.0
2020-12-11 11:10:00,46.8,46.9,46.79,46.89,50595.0,40.7538,40.8409,40.7451,40.8322,50595.0
2020-12-11 11:20:00,46.89,46.9,46.8,46.89,32197.0,40.8322,40.8409,40.7538,40.8322,32197.0
2020-12-11 11:30:00,46.89,46.95,46.8,46.92,132315.0,40.8322,40.8844,40.7538,40.8583,132315.0
2020-12-11 11:40:00,46.91,46.92,46.81,46.91,54908.0,40.8496,40.8583,40.7625,40.8496,54908.0
2020-12-11 11:50:00,46.91,47.02,46.9,46.94,154195.0,40.8496,40.9454,40.8409,40.8757,154195.0
2020-12-11 12:00:00,46.94,46.96,46.81,46.82,53895.0,40.8757,40.8931,40.7625,40.7712,53895.0
2020-12-11 12:10:00,46.83,46.83,46.62,46.63,79659.0,40.7799,40.7799,40.5971,40.6058,79659.0
2020-12-11 12:20:00,46.62,46.7,46.56,46.68,50791.0,40.5971,40.6667,40.5448,40.6493,50791.0
2020-12-11 12:30:00,46.67,46.69,46.58,46.61,65180.0,40.6406,40.658,40.5622,40.5883,65180.0
2020-12-11 12:40:00,46.62,46.75,46.58,46.75,46274.0,40.5971,40.7103,40.5622,40.7103,46274.0
2020-12-11 12:50:00,46.74,46.75,46.7,46.72,39415.0,40.7016,40.7103,40.6667,40.6841,39415.0
2020-12-11 13:00:00,46.7,46.73,46.63,46.63,31013.0,40.6667,40.6928,40.6058,40.6058,31013.0
2020-12-11 13:10:00,46.63,46.73,46.62,46.66,34358.0,40.6058,40.6928,40.5971,40.6319,34358.0
2020-12-11 13:20:00,46.65,46.85,46.64,46.84,44080.0,40.6232,40.7973,40.6145,40.7886,44080.0
2020-12-11 13:30:00,46.84,46.92,46.83,46.9,27865.0,40.7886,40.8583,40.7799,40.8409,27865.0
2020-12-11 13:40:00,46.89,46.93,46.86,46.89,31440.0,40.8322,40.867,40.806,40.8322,31440.0
2020-12-11 13:50:00,46.89,47.0,46.87,46.95,24097.0,40.8322,40.928,40.8148,40.8844,24097.0
2020-12-11 14:00:00,46.96,47.0,46.9,46.96,36015.0,40.8931,40.928,40.8409,40.8931,36015.0
2020-12-11 14:10:00,46.96,47.05,46.95,47.04,52108.0,40.8931,40.9715,40.8844,40.9628,52108.0
2020-12-11 14:20:00,47.03,47.14,46.98,47.03,49379.0,40.9541,41.0499,40.9105,40.9541,49379.0
2020-12-11 14:30:00,47.03,47.12,47.03,47.07,40024.0,40.9541,41.0325,40.9541,40.9889,40024.0
2020-12-11 14:40:00,47.07,47.1,47.03,47.08,38291.0,40.9889,41.015,40.9541,40.9976,38291.0
2020-12-11 14:50:00,47.07,47.07,46.98,46.98,58389.0,40.9889,40.9889,40.9105,40.9105,58389.0
2020-12-11 15:00:00,46.98,47.02,46.92,46.94,39631.0,40.9105,40.9454,40.8583,40.8757,39631.0
2020-12-11 15:10:00,46.93,47.13,46.93,47.13,43973.0,40.867,41.0412,40.867,41.0412,43973.0
2020-12-11 15:20:00,47.13,47.13,47.06,47.08,72552.0,41.0412,41.0412,40.9802,40.9976,72552.0
2020-12-11 15:30:00,47.09,47.19,47.06,47.14,86607.0,41.0063,41.0934,40.9802,41.0499,86607.0
2020-12-11 15:40:00,47.14,47.2,47.08,47.14,83224.0,41.0499,41.1021,40.9976,41.0499,83224.0
2020-12-11 15:50:00,47.14,47.22,47.08,47.21,459693.0,41.0499,41.1195,40.9976,41.1108,459693.0
2020-12-14 09:30:00,47.91,48.1,47.62,47.73,225068.0,41.7204,41.8859,41.4679,41.5637,225068.0
2020-12-14 09:40:00,47.74,47.74,47.38,47.5,100227.0,41.5724,41.5724,41.2589,41.3634,100227.0
2020-12-14 09:50:00,47.49,47.51,47.23,47.3,71607.0,41.3547,41.3721,41.1282,41.1892,71607.0
2020-12-14 10:00:00,47.31,47.38,47.25,47.31,69420.0,41.1979,41.2589,41.1457,41.1979,69420.0
2020-12-14 10:10:00,47.31,47.37,47.23,47.3,73338.0,41.1979,41.2502,41.1282,41.1892,73338.0
2020-12-14 10:20:00,47.31,47.32,47.13,47.16,95184.0,41.1979,41.2066,41.0412,41.0673,95184.0
2020-12-14 10:30:00,47.17,47.18,46.94,46.95,87583.0,41.076,41.0847,40.8757,40.8844,87583.0
2020-12-14 10:40:00,46.95,47.08,46.86,46.86,96721.0,40.8844,40.9976,40.806,40.806,96721.0
2020-12-14 10:50:00,46.85,46.86,46.66,46.67,59254.0,40.7973,40.806,40.6319,40.6406,59254.0
2020-12-14 11:00:00,46.66,46.68,46.48,46.5,55757.0,40.6319,40.6493,40.4751,40.4926,55757.0
2020-12-14 11:10:00,46.5,46.65,46.5,46.6,55307.0,40.4926,40.6232,40.4926,40.5796,55307.0
2020-12-14 11:20:00,46.6,46.66,46.46,46.47,53112.0,40.5796,40.6319,40.4577,40.4664,53112.0
2020-12-14 11:30:00,46.47,46.55,46.41,46.43,86214.0,40.4664,40.5361,40.4142,40.4316,86214.0
2020-12-14 11:40:00,46.42,46.51,46.35,46.46,59177.0,40.4229,40.5013,40.3619,40.4577,59177.0
2020-12-14 11:50:00,46.45,46.54,46.4,46.42,34899.0,40.449,40.5274,40.4055,40.4229,34899.0
2020-12-14 12:00:00,46.43,46.5,46.41,46.49,40138.0,40.4316,40.4926,40.4142,40.4839,40138.0
2020-12-14 12:10:00,46.48,46.55,46.35,46.35,42602.0,40.4751,40.5361,40.3619,40.3619,42602.0
2020-12-14 12:20:00,46.36,46.43,46.29,46.43,36842.0,40.3706,40.4316,40.3097,40.4316,36842.0
2020-12-14 12:30:00,46.43,46.44,46.35,46.4,33248.0,40.4316,40.4403,40.3619,40.4055,33248.0
2020-12-14 12:40:00,46.4,46.4,46.3,46.3,41630.0,40.4055,40.4055,40.3184,40.3184,41630.0
2020-12-14 12:50:00,46.3,46.39,46.3,46.38,50919.0,40.3184,40.3968,40.3184,40.3881,50919.0
2020-12-14 13:00:00,46.39,46.49,46.35,46.37,41593.0,40.3968,40.4839,40.3619,40.3794,41593.0
2020-12-14 13:10:00,46.37,46.43,46.35,46.37,37720.0,40.3794,40.4316,40.3619,40.3794,37720.0
2020-12-14 13:20:00,46.37,46.37,46.3,46.32,41623.0,40.3794,40.3794,40.3184,40.3358,41623.0
2020-12-14 13:30:00,46.32,46.44,46.31,46.4,29649.0,40.3358,40.4403,40.3271,40.4055,29649.0
2020-12-14 13:40:00,46.39,46.4,46.29,46.29,39058.0,40.3968,40.4055,40.3097,40.3097,39058.0
2020-12-14 13:50:00,46.3,46.4,46.28,46.31,39947.0,40.3184,40.4055,40.301,40.3271,39947.0
2020-12-14 14:00:00,46.32,46.33,46.21,46.22,46116.0,40.3358,40.3445,40.24,40.2487,46116.0
2020-12-14 14:10:00,46.22,46.22,46.06,46.12,58243.0,40.2487,40.2487,40.1094,40.1617,58243.0
2020-12-14 14:20:00,46.12,46.14,46.04,46.12,49486.0,40.1617,40.1791,40.092,40.1617,49486.0
2020-12-14 14:30:00,46.11,46.14,45.96,46.03,100893.0,40.1529,40.1791,40.0223,40.0833,100893.0
2020-12-14 14:40:00,46.02,46.06,45.95,46.02,88390.0,40.0746,40.1094,40.0136,40.0746,88390.0
2020-12-14 14:50:00,46.02,46.14,46.01,46.1,92664.0,40.0746,40.1791,40.0659,40.1442,92664.0
2020-12-14 15:00:00,46.09,46.12,46.06,46.09,63561.0,40.1355,40.1617,40.1094,40.1355,63561.0
2020-12-14 15:10:00,46.09,46.2,46.09,46.13,59423.0,40.1355,40.2313,40.1355,40.1704,59423.0
2020-12-14 15:20:00,46.13,46.18,46.08,46.09,89147.0,40.1704,40.2139,40.1268,40.1355,89147.0
2020-12-14 15:30:00,46.09,46.1,45.85,45.86,168955.0,40.1355,40.1442,39.9265,39.9352,168955.0
2020-12-14 15:40:00,45.85,45.95,45.83,45.94,261860.0,39.9265,40.0136,39.9091,40.0049,261860.0
2020-12-14 15:50:00,45.94,46.05,45.83,45.84,969349.0,40.0049,40.1007,39.9091,39.9178,969349.0
2020-12-15 09:30:00,46.4,46.51,46.23,46.32,179962.0,40.4055,40.5013,40.2574,40.3358,179962.0
2020-12-15 09:40:00,46.3,46.46,45.88,45.9,84468.0,40.3184,40.4577,39.9527,39.9701,84468.0
2020-12-15 09:50:00,45.9,45.93,45.6,45.64,107395.0,39.9701,39.9962,39.7088,39.7437,107395.0
2020-12-15 10:00:00,45.65,45.81,45.57,45.65,122011.0,39.7524,39.8917,39.6827,39.7524,122011.0
2020-12-15 10:10:00,45.65,45.77,45.61,45.67,69609.0,39.7524,39.8569,39.7175,39.7698,69609.0
2020-12-15 10:20:00,45.66,45.66,45.46,45.54,54946.0,39.7611,39.7611,39.5869,39.6566,54946.0
2020-12-15 10:30:00,45.53,45.58,45.31,45.32,59214.0,39.6479,39.6914,39.4563,39.465,59214.0
2020-12-15 10:40:00,45.32,45.49,45.27,45.46,85338.0,39.465,39.613,39.4215,39.5869,85338.0
2020-12-15 10:50:00,45.46,45.61,45.42,45.57,152353.0,39.5869,39.7175,39.5521,39.6827,152353.0
2020-12-15 11:00:00,45.56,45.65,45.49,45.64,123068.0,39.674,39.7524,39.613,39.7437,123068.0
2020-12-15 11:10:00,45.64,45.79,45.63,45.67,170753.0,39.7437,39.8743,39.735,39.7698,170753.0
2020-12-15 11:20:00,45.68,45.76,45.61,45.61,97949.0,39.7785,39.8482,39.7175,39.7175,97949.0
2020-12-15 11:30:00,45.61,45.76,45.56,45.69,349956.0,39.7175,39.8482,39.674,39.7872,349956.0
2020-12-15 11:40:00,45.68,45.8,45.67,45.8,66710.0,39.7785,39.883,39.7698,39.883,66710.0
2020-12-15 11:50:00,45.8,45.92,45.79,45.9,51831.0,39.883,39.9875,39.8743,39.9701,51831.0
2020-12-15 12:00:00,45.9,45.96,45.84,45.88,45261.0,39.9701,40.0223,39.9178,39.9527,45261.0
2020-12-15 12:10:00,45.89,45.97,45.87,45.89,36392.0,39.9614,40.031,39.9439,39.9614,36392.0
2020-12-15 12:20:00,45.88,45.98,45.88,45.95,72695.0,39.9527,40.0397,39.9527,40.0136,72695.0
2020-12-15 12:30:00,45.94,46.06,45.93,46.0,48665.0,40.0049,40.1094,39.9962,40.0572,48665.0
2020-12-15 12:40:00,46.0,46.14,45.99,46.14,48322.0,40.0572,40.1791,40.0484,40.1791,48322.0
2020-12-15 12:50:00,46.14,46.23,46.13,46.23,57525.0,40.1791,40.2574,40.1704,40.2574,57525.0
2020-12-15 13:00:00,46.23,46.31,46.15,46.23,76972.0,40.2574,40.3271,40.1878,40.2574,76972.0
2020-12-15 13:10:00,46.23,46.27,46.2,46.25,36818.0,40.2574,40.2923,40.2313,40.2749,36818.0
2020-12-15 13:20:00,46.25,46.27,46.19,46.2,61463.0,40.2749,40.2923,40.2226,40.2313,61463.0
2020-12-15 13:30:00,46.21,46.29,46.18,46.26,48112.0,40.24,40.3097,40.2139,40.2836,48112.0
2020-12-15 13:40:00,46.27,46.33,46.26,46.3,57361.0,40.2923,40.3445,40.2836,40.3184,57361.0
2020-12-15 13:50:00,46.3,46.39,46.3,46.38,40621.0,40.3184,40.3968,40.3184,40.3881,40621.0
2020-12-15 14:00:00,46.37,46.41,46.27,46.27,29335.0,40.3794,40.4142,40.2923,40.2923,29335.0
2020-12-15 14:10:00,46.28,46.33,46.23,46.29,31701.0,40.301,40.3445,40.2574,40.3097,31701.0
2020-12-15 14:20:00,46.29,46.34,46.25,46.3,29723.0,40.3097,40.3532,40.2749,40.3184,29723.0
2020-12-15 14:30:00,46.29,46.32,46.26,46.29,50993.0,40.3097,40.3358,40.2836,40.3097,50993.0
2020-12-15 14:40:00,46.29,46.38,46.29,46.32,46332.0,40.3097,40.3881,40.3097,40.3358,46332.0
2020-12-15 14:50:00,46.32,46.33,46.22,46.22,59216.0,40.3358,40.3445,40.2487,40.2487,59216.0
2020-12-15 15:00:00,46.23,46.33,46.21,46.27,57912.0,40.2574,40.3445,40.24,40.2923,57912.0
2020-12-15 15:10:00,46.28,46.32,46.26,46.26,57662.0,40.301,40.3358,40.2836,40.2836,57662.0
2020-12-15 15:20:00,46.26,46.26,46.11,46.12,65562.0,40.2836,40.2836,40.1529,40.1617,65562.0
2020-12-15 15:30:00,46.12,46.14,46.08,46.13,78975.0,40.1617,40.1791,40.1268,40.1704,78975.0
2020-12-15 15:40:00,46.13,46.22,46.12,46.18,115727.0,40.1704,40.2487,40.1617,40.2139,115727.0
2020-12-15 15:50:00,46.18,46.26,46.09,46.26,287437.0,40.2139,40.2836,40.1355,40.2836,287437.0
2020-12-16 09:30:00,46.0,46.22,45.82,45.91,274788.0,40.0572,40.2487,39.9004,39.9788,274788.0
2020-12-16 09:40:00,45.91,46.03,45.83,45.84,111444.0,39.9788,40.0833,39.9091,39.9178,111444.0
2020-12-16 09:50:00,45.84,46.08,45.84,46.05,107521.0,39.9178,40.1268,39.9178,40.1007,107521.0
2020-12-16 10:00:00,46.05,46.11,45.9,45.91,72572.0,40.1007,40.1529,39.9701,39.9788,72572.0
2020-12-16 10:10:00,45.91,46.09,45.88,46.07,57950.0,39.9788,40.1355,39.9527,40.1181,57950.0
2020-12-16 10:20:00,46.06,46.23,46.01,46.11,105381.0,40.1094,40.2574,40.0659,40.1529,105381.0
2020-12-16 10:30:00,46.09,46.25,46.01,46.07,77956.0,40.1355,40.2749,40.0659,40.1181,77956.0
2020-12-16 10:40:00,46.07,46.18,46.03,46.09,67507.0,40.1181,40.2139,40.0833,40.1355,67507.0
2020-12-16 10:50:00,46.09,46.17,46.05,46.16,99393.0,40.1355,40.2052,40.1007,40.1965,99393.0
2020-12-16 11:00:00,46.16,46.34,46.13,46.29,118703.0,40.1965,40.3532,40.1704,40.3097,118703.0
2020-12-16 11:10:00,46.29,46.43,46.28,46.42,53706.0,40.3097,40.4316,40.301,40.4229,53706.0
2020-12-16 11:20:00,46.43,46.55,46.39,46.55,57862.0,40.4316,40.5361,40.3968,40.5361,57862.0
2020-12-16 11:30:00,46.55,46.56,46.43,46.53,76938.0,40.5361,40.5448,40.4316,40.5187,76938.0
2020-12-16 11:40:00,46.53,46.56,46.48,46.53,77980.0,40.5187,40.5448,40.4751,40.5187,77980.0
2020-12-16 11:50:00,46.53,46.56,46.44,46.5,78577.0,40.5187,40.5448,40.4403,40.4926,78577.0
2020-12-16 12:00:00,46.49,46.51,46.39,46.47,47134.0,40.4839,40.5013,40.3968,40.4664,47134.0
2020-12-16 12:10:00,46.47,46.48,46.31,46.36,44777.0,40.4664,40.4751,40.3271,40.3706,44777.0
2020-12-16 12:20:00,46.35,46.36,46.29,46.31,44992.0,40.3619,40.3706,40.3097,40.3271,44992.0
2020-12-16 12:30:00,46.3,46.35,46.28,46.3,33595.0,40.3184,40.3619,40.301,40.3184,33595.0
2020-12-16 12:40:00,46.3,46.31,46.22,46.22,42194.0,40.3184,40.3271,40.2487,40.2487,42194.0
2020-12-16 12:50:00,46.22,46.28,46.2,46.24,43392.0,40.2487,40.301,40.2313,40.2661,43392.0
2020-12-16 13:00:00,46.24,46.24,46.15,46.19,55306.0,40.2661,40.2661,40.1878,40.2226,55306.0
2020-12-16 13:10:00,46.18,46.2,46.15,46.2,33964.0,40.2139,40.2313,40.1878,40.2313,33964.0
2020-12-16 13:20:00,46.19,46.22,46.16,46.18,44551.0,40.2226,40.2487,40.1965,40.2139,44551.0
2020-12-16 13:30:00,46.19,46.29,46.19,46.25,76595.0,40.2226,40.3097,40.2226,40.2749,76595.0
2020-12-16 13:40:00,46.25,46.32,46.23,46.3,76219.0,40.2749,40.3358,40.2574,40.3184,76219.0
2020-12-16 13:50:00,46.3,46.31,46.23,46.26,78239.0,40.3184,40.3271,40.2574,40.2836,78239.0
2020-12-16 14:00:00,46.26,46.49,46.26,46.28,96962.0,40.2836,40.4839,40.2836,40.301,96962.0
2020-12-16 14:10:00,46.27,46.29,46.14,46.14,76763.0,40.2923,40.3097,40.1791,40.1791,76763.0
2020-12-16 14:20:00,46.15,46.3,46.13,46.18,67479.0,40.1878,40.3184,40.1704,40.2139,67479.0
2020-12-16 14:30:00,46.17,46.34,46.15,46.32,55151.0,40.2052,40.3532,40.1878,40.3358,55151.0
2020-12-16 14:40:00,46.31,46.32,46.18,46.22,130699.0,40.3271,40.3358,40.2139,40.2487,130699.0
2020-12-16 14:50:00,46.22,46.27,46.14,46.25,107056.0,40.2487,40.2923,40.1791,40.2749,107056.0
2020-12-16 15:00:00,46.24,46.25,46.13,46.18,97011.0,40.2661,40.2749,40.1704,40.2139,97011.0
2020-12-16 15:10:00,46.18,46.32,46.14,46.28,70820.0,40.2139,40.3358,40.1791,40.301,70820.0
2020-12-16 15:20:00,46.27,46.32,46.22,46.23,64950.0,40.2923,40.3358,40.2487,40.2574,64950.0
2020-12-16 15:30:00,46.23,46.35,46.15,46.21,106898.0,40.2574,40.3619,40.1878,40.24,106898.0
2020-12-16 15:40:00,46.22,46.33,46.22,46.29,130670.0,40.2487,40.3445,40.2487,40.3097,130670.0
2020-12-16 15:50:00,46.28,46.44,46.22,46.32,832176.0,40.301,40.4403,40.2487,40.3358,832176.0
2020-12-17 09:30:00,46.68,46.72,46.15,46.25,154776.0,40.6493,40.6841,40.1878,40.2749,154776.0
2020-12-17 09:40:00,46.25,46.33,46.12,46.16,65368.0,40.2749,40.3445,40.1617,40.1965,65368.0
2020-12-17 09:50:00,46.16,46.17,45.93,45.96,57033.0,40.1965,40.2052,39.9962,40.0223,57033.0
2020-12-17 10:00:00,45.96,46.09,45.86,45.97,67255.0,40.0223,40.1355,39.9352,40.031,67255.0
2020-12-17 10:10:00,45.97,46.02,45.87,45.92,51729.0,40.031,40.0746,39.9439,39.9875,51729.0
2020-12-17 10:20:00,45.92,46.04,45.8,46.0,71271.0,39.9875,40.092,39.883,40.0572,71271.0
2020-12-17 10:30:00,46.0,46.05,45.9,45.92,118600.0,40.0572,40.1007,39.9701,39.9875,118600.0
2020-12-17 10:40:00,45.92,45.99,45.82,45.99,67347.0,39.9875,40.0484,39.9004,40.0484,67347.0
2020-12-17 10:50:00,46.0,46.0,45.85,46.0,78245.0,40.0572,40.0572,39.9265,40.0572,78245.0
2020-12-17 11:00:00,45.99,46.1,45.97,46.09,68773.0,40.0484,40.1442,40.031,40.1355,68773.0
2020-12-17 11:10:00,46.09,46.23,46.06,46.22,96573.0,40.1355,40.2574,40.1094,40.2487,96573.0
2020-12-17 11:20:00,46.23,46.26,46.16,46.2,47789.0,40.2574,40.2836,40.1965,40.2313,47789.0
2020-12-17 11:30:00,46.19,46.25,46.13,46.25,60229.0,40.2226,40.2749,40.1704,40.2749,60229.0
2020-12-17 11:40:00,46.25,46.36,46.24,46.34,39183.0,40.2749,40.3706,40.2661,40.3532,39183.0
2020-12-17 11:50:00,46.33,46.4,46.27,46.4,39775.0,40.3445,40.4055,40.2923,40.4055,39775.0
2020-12-17 12:00:00,46.41,46.41,46.28,46.32,39735.0,40.4142,40.4142,40.301,40.3358,39735.0
2020-12-17 12:10:00,46.32,46.32,46.15,46.17,37267.0,40.3358,40.3358,40.1878,40.2052,37267.0
2020-12-17 12:20:00,46.16,46.2,46.12,46.18,58334.0,40.1965,40.2313,40.1617,40.2139,58334.0
2020-12-17 12:30:00,46.18,46.24,46.13,46.23,58352.0,40.2139,40.2661,40.1704,40.2574,58352.0
2020-12-17 12:40:00,46.22,46.23,46.11,46.12,52496.0,40.2487,40.2574,40.1529,40.1617,52496.0
2020-12-17 12:50:00,46.12,46.17,46.1,46.13,51098.0,40.1617,40.2052,40.1442,40.1704,51098.0
2020-12-17 13:00:00,46.14,46.17,46.1,46.16,42036.0,40.1791,40.2052,40.1442,40.1965,42036.0
2020-12-17 13:10:00,46.17,46.29,46.17,46.29,27491.0,40.2052,40.3097,40.2052,40.3097,27491.0
2020-12-17 13:20:00,46.28,46.39,46.28,46.37,42835.0,40.301,40.3968,40.301,40.3794,42835.0
2020-12-17 13:30:00,46.38,46.38,46.32,46.36,38830.0,40.3881,40.3881,40.3358,40.3706,38830.0
2020-12-17 13:40:00,46.35,46.35,46.25,46.28,31871.0,40.3619,40.3619,40.2749,40.301,31871.0
2020-12-17 13:50:00,46.28,46.35,46.26,46.34,42692.0,40.301,40.3619,40.2836,40.3532,42692.0
2020-12-17 14:00:00,46.35,46.41,46.28,46.38,55882.0,40.3619,40.4142,40.301,40.3881,55882.0
2020-12-17 14:10:00,46.37,46.38,46.33,46.37,53197.0,40.3794,40.3881,40.3445,40.3794,53197.0
2020-12-17 14:20:00,46.37,46.45,46.37,46.4,50108.0,40.3794,40.449,40.3794,40.4055,50108.0
2020-12-17 14:30:00,46.4,46.52,46.4,46.47,65044.0,40.4055,40.51,40.4055,40.4664,65044.0
2020-12-17 14:40:00,46.48,46.56,46.48,46.49,48260.0,40.4751,40.5448,40.4751,40.4839,48260.0
2020-12-17 14:50:00,46.48,46.53,46.43,46.45,46843.0,40.4751,40.5187,40.4316,40.449,46843.0
2020-12-17 15:00:00,46.46,46.53,46.43,46.44,49031.0,40.4577,40.5187,40.4316,40.4403,49031.0
2020-12-17 15:10:00,46.44,46.47,46.41,46.44,62763.0,40.4403,40.4664,40.4142,40.4403,62763.0
2020-12-17 15:20:00,46.45,46.54,46.42,46.53,52034.0,40.449,40.5274,40.4229,40.5187,52034.0
2020-12-17 15:30:00,46.53,46.57,46.44,46.53,100133.0,40.5187,40.5535,40.4403,40.5187,100133.0
2020-12-17 15:40:00,46.53,46.54,46.46,46.46,97580.0,40.5187,40.5274,40.4577,40.4577,97580.0
2020-12-17 15:50:00,46.44,46.53,46.41,46.5,341832.0,40.4403,40.5187,40.4142,40.4926,341832.0
2020-12-18 09:30:00,46.56,46.73,46.31,46.68,623310.0,40.5448,40.6928,40.3271,40.6493,623310.0
2020-12-18 09:40:00,46.66,46.78,46.54,46.6,54008.0,40.6319,40.7364,40.5274,40.5796,54008.0
2020-12-18 09:50:00,46.6,46.61,46.45,46.53,74094.0,40.5796,40.5883,40.449,40.5187,74094.0
2020-12-18 10:00:00,46.55,46.56,46.35,46.5,75228.0,40.5361,40.5448,40.3619,40.4926,75228.0
2020-12-18 10:10:00,46.51,46.53,46.25,46.25,32412.0,40.5013,40.5187,40.2749,40.2749,32412.0
2020-12-18 10:20:00,46.24,46.28,46.14,46.19,51451.0,40.2661,40.301,40.1791,40.2226,51451.0
2020-12-18 10:30:00,46.18,46.35,46.15,46.34,49379.0,40.2139,40.3619,40.1878,40.3532,49379.0
2020-12-18 10:40:00,46.33,46.37,46.17,46.18,72223.0,40.3445,40.3794,40.2052,40.2139,72223.0
2020-12-18 10:50:00,46.18,46.24,46.15,46.2,47913.0,40.2139,40.2661,40.1878,40.2313,47913.0
2020-12-18 11:00:00,46.2,46.23,46.05,46.08,77367.0,40.2313,40.2574,40.1007,40.1268,77367.0
2020-12-18 11:10:00,46.09,46.09,45.87,46.03,87799.0,40.1355,40.1355,39.9439,40.0833,87799.0
2020-12-18 11:20:00,46.04,46.13,46.01,46.04,79355.0,40.092,40.1704,40.0659,40.092,79355.0
2020-12-18 11:30:00,46.03,46.06,45.85,45.85,58612.0,40.0833,40.1094,39.9265,39.9265,58612.0
2020-12-18 11:40:00,45.86,46.02,45.83,46.02,72794.0,39.9352,40.0746,39.9091,40.0746,72794.0
2020-12-18 11:50:00,46.01,46.13,45.98,46.02,63328.0,40.0659,40.1704,40.0397,40.0746,63328.0
2020-12-18 12:00:00,46.02,46.06,45.97,45.99,56837.0,40.0746,40.1094,40.031,40.0484,56837.0
2020-12-18 12:10:00,45.98,46.04,45.91,45.99,68156.0,40.0397,40.092,39.9788,40.0484,68156.0
2020-12-18 12:20:00,45.99,46.0,45.9,45.91,36332.0,40.0484,40.0572,39.9701,39.9788,36332.0
2020-12-18 12:30:00,45.91,46.01,45.87,46.01,56112.0,39.9788,40.0659,39.9439,40.0659,56112.0
2020-12-18 12:40:00,46.01,46.05,45.92,45.95,92062.0,40.0659,40.1007,39.9875,40.0136,92062.0
2020-12-18 12:50:00,45.95,45.96,45.82,45.82,56602.0,40.0136,40.0223,39.9004,39.9004,56602.0
2020-12-18 13:00:00,45.83,45.83,45.7,45.75,71338.0,39.9091,39.9091,39.7959,39.8395,71338.0
2020-12-18 13:10:00,45.74,45.76,45.68,45.68,63307.0,39.8307,39.8482,39.7785,39.7785,63307.0
2020-12-18 13:20:00,45.68,45.9,45.63,45.86,86394.0,39.7785,39.9701,39.735,39.9352,86394.0
2020-12-18 13:30:00,45.85,45.86,45.7,45.74,66449.0,39.9265,39.9352,39.7959,39.8307,66449.0
2020-12-18 13:40:00,45.74,45.84,45.73,45.82,78332.0,39.8307,39.9178,39.822,39.9004,78332.0
2020-12-18 13:50:00,45.82,45.83,45.77,45.8,37036.0,39.9004,39.9091,39.8569,39.883,37036.0
2020-12-18 14:00:00,45.8,45.81,45.63,45.68,80604.0,39.883,39.8917,39.735,39.7785,80604.0
2020-12-18 14:10:00,45.67,45.68,45.59,45.66,76189.0,39.7698,39.7785,39.7001,39.7611,76189.0
2020-12-18 14:20:00,45.67,45.76,45.61,45.7,74518.0,39.7698,39.8482,39.7175,39.7959,74518.0
2020-12-18 14:30:00,45.69,45.75,45.68,45.75,60850.0,39.7872,39.8395,39.7785,39.8395,60850.0
2020-12-18 14:40:00,45.74,45.74,45.61,45.61,110456.0,39.8307,39.8307,39.7175,39.7175,110456.0
2020-12-18 14:50:00,45.61,45.61,45.48,45.56,156064.0,39.7175,39.7175,39.6043,39.674,156064.0
2020-12-18 15:00:00,45.55,45.62,45.53,45.54,97523.0,39.6653,39.7262,39.6479,39.6566,97523.0
2020-12-18 15:10:00,45.54,45.54,45.4,45.41,127259.0,39.6566,39.6566,39.5347,39.5434,127259.0
2020-12-18 15:20:00,45.42,45.45,45.28,45.29,128346.0,39.5521,39.5782,39.4302,39.4389,128346.0
2020-12-18 15:30:00,45.3,45.51,45.29,45.36,204059.0,39.4476,39.6305,39.4389,39.4998,204059.0
2020-12-18 15:40:00,45.37,45.67,45.31,45.62,255838.0,39.5085,39.7698,39.4563,39.7262,255838.0
2020-12-18 15:50:00,45.6,45.87,45.46,45.63,799153.0,39.7088,39.9439,39.5869,39.735,799153.0
2020-12-21 09:30:00,45.35,45.5,44.92,45.36,352518.0,39.4911,39.6218,39.1167,39.4998,352518.0
2020-12-21 09:40:00,45.35,45.42,45.19,45.3,148232.0,39.4911,39.5521,39.3518,39.4476,148232.0
2020-12-21 09:50:00,45.3,45.55,45.12,45.12,102184.0,39.4476,39.6653,39.2908,39.2908,102184.0
2020-12-21 10:00:00,45.12,45.16,44.7,44.78,166273.0,39.2908,39.3257,38.9251,38.9948,166273.0
2020-12-21 10:10:00,44.78,44.89,44.64,44.7,99882.0,38.9948,39.0906,38.8729,38.9251,99882.0
2020-12-21 10:20:00,44.71,44.86,44.62,44.74,110033.0,38.9338,39.0644,38.8554,38.9599,110033.0
2020-12-21 10:30:00,44.72,45.01,44.67,44.96,101629.0,38.9425,39.1951,38.899,39.1515,101629.0
2020-12-21 10:40:00,44.95,45.05,44.86,44.9,171710.0,39.1428,39.2299,39.0644,39.0993,171710.0
2020-12-21 10:50:00,44.93,45.18,44.91,45.1,79119.0,39.1254,39.3431,39.108,39.2734,79119.0
2020-12-21 11:00:00,45.09,45.27,45.04,45.26,75552.0,39.2647,39.4215,39.2212,39.4128,75552.0
2020-12-21 11:10:00,45.25,45.36,45.12,45.15,70565.0,39.404,39.4998,39.2908,39.317,70565.0
2020-12-21 11:20:00,45.15,45.31,45.14,45.15,56704.0,39.317,39.4563,39.3083,39.317,56704.0
2020-12-21 11:30:00,45.16,45.24,45.07,45.08,80017.0,39.3257,39.3953,39.2473,39.256,80017.0
2020-12-21 11:40:00,45.08,45.13,44.99,45.02,63880.0,39.256,39.2996,39.1776,39.2038,63880.0
2020-12-21 11:50:00,45.01,45.12,45.0,45.09,62836.0,39.1951,39.2908,39.1863,39.2647,62836.0
2020-12-21 12:00:00,45.09,45.14,45.07,45.11,44294.0,39.2647,39.3083,39.2473,39.2821,44294.0
2020-12-21 12:10:00,45.11,45.21,45.09,45.2,43097.0,39.2821,39.3692,39.2647,39.3605,43097.0
2020-12-21 12:20:00,45.21,45.24,45.15,45.21,65448.0,39.3692,39.3953,39.317,39.3692,65448.0
2020-12-21 12:30:00,45.21,45.25,45.14,45.25,88834.0,39.3692,39.404,39.3083,39.404,88834.0
2020-12-21 12:40:00,45.25,45.31,45.14,45.29,83381.0,39.404,39.4563,39.3083,39.4389,83381.0
2020-12-21 12:50:00,45.28,45.35,45.25,45.25,68577.0,39.4302,39.4911,39.404,39.404,68577.0
2020-12-21 13:00:00,45.25,45.36,45.23,45.3,113601.0,39.404,39.4998,39.3866,39.4476,113601.0
2020-12-21 13:10:00,45.29,45.33,45.27,45.32,47904.0,39.4389,39.4737,39.4215,39.465,47904.0
2020-12-21 13:20:00,45.32,45.47,45.29,45.47,88938.0,39.465,39.5956,39.4389,39.5956,88938.0
2020-12-21 13:30:00,45.47,45.6,45.46,45.5,137792.0,39.5956,39.7088,39.5869,39.6218,137792.0
2020-12-21 13:40:00,45.51,45.54,45.47,45.5,94011.0,39.6305,39.6566,39.5956,39.6218,94011.0
2020-12-21 13:50:00,45.5,45.54,45.45,45.49,57571.0,39.6218,39.6566,39.5782,39.613,57571.0
2020-12-21 14:00:00,45.5,45.52,45.45,45.49,97237.0,39.6218,39.6392,39.5782,39.613,97237.0
2020-12-21 14:10:00,45.49,45.58,45.45,45.56,58713.0,39.613,39.6914,39.5782,39.674,58713.0
2020-12-21 14:20:00,45.55,45.68,45.53,45.6,52068.0,39.6653,39.7785,39.6479,39.7088,52068.0
2020-12-21 14:30:00,45.6,45.62,45.51,45.59,66654.0,39.7088,39.7262,39.6305,39.7001,66654.0
2020-12-21 14:40:00,45.59,45.63,45.55,45.61,49669.0,39.7001,39.735,39.6653,39.7175,49669.0
2020-12-21 14:50:00,45.61,45.62,45.39,45.43,119013.0,39.7175,39.7262,39.526,39.5608,119013.0
2020-12-21 15:00:00,45.43,45.53,45.4,45.41,108477.0,39.5608,39.6479,39.5347,39.5434,108477.0
2020-12-21 15:10:00,45.41,45.52,45.38,45.5,71078.0,39.5434,39.6392,39.5173,39.6218,71078.0
2020-12-21 15:20:00,45.5,45.55,45.45,45.53,53962.0,39.6218,39.6653,39.5782,39.6479,53962.0
2020-12-21 15:30:00,45.54,45.54,45.35,45.5,118125.0,39.6566,39.6566,39.4911,39.6218,118125.0
2020-12-21 15:40:00,45.5,45.55,45.32,45.34,185378.0,39.6218,39.6653,39.465,39.4824,185378.0
2020-12-21 15:50:00,45.33,45.53,45.25,45.46,394187.0,39.4737,39.6479,39.404,39.5869,394187.0
2020-12-22 09:30:00,45.54,45.75,45.5,45.63,152768.0,39.6566,39.8395,39.6218,39.735,152768.0
2020-12-22 09:40:00,45.61,45.66,45.52,45.52,112715.0,39.7175,39.7611,39.6392,39.6392,112715.0
2020-12-22 09:50:00,45.51,45.63,45.41,45.6,72993.0,39.6305,39.735,39.5434,39.7088,72993.0
2020-12-22 10:00:00,45.59,45.79,45.53,45.79,135490.0,39.7001,39.8743,39.6479,39.8743,135490.0
2020-12-22 10:10:00,45.8,45.83,45.62,45.75,67446.0,39.883,39.9091,39.7262,39.8395,67446.0
2020-12-22 10:20:00,45.75,45.87,45.71,45.86,53326.0,39.8395,39.9439,39.8046,39.9352,53326.0
2020-12-22 10:30:00,45.86,45.86,45.61,45.75,51627.0,39.9352,39.9352,39.7175,39.8395,51627.0
2020-12-22 10:40:00,45.78,45.88,45.76,45.78,71634.0,39.8656,39.9527,39.8482,39.8656,71634.0
2020-12-22 10:50:00,45.79,45.87,45.76,45.84,59604.0,39.8743,39.9439,39.8482,39.9178,59604.0
2020-12-22 11:00:00,45.85,45.95,45.82,45.82,57992.0,39.9265,40.0136,39.9004,39.9004,57992.0
2020-12-22 11:10:00,45.81,45.85,45.66,45.76,56482.0,39.8917,39.9265,39.7611,39.8482,56482.0
2020-12-22 11:20:00,45.75,45.77,45.66,45.67,113777.0,39.8395,39.8569,39.7611,39.7698,113777.0
2020-12-22 11:30:00,45.68,45.8,45.68,45.75,66703.0,39.7785,39.883,39.7785,39.8395,66703.0
2020-12-22 11:40:00,45.76,45.78,45.68,45.72,48501.0,39.8482,39.8656,39.7785,39.8133,48501.0
2020-12-22 11:50:00,45.72,45.77,45.67,45.73,48885.0,39.8133,39.8569,39.7698,39.822,48885.0
2020-12-22 12:00:00,45.73,45.73,45.55,45.55,40198.0,39.822,39.822,39.6653,39.6653,40198.0
2020-12-22 12:10:00,45.55,45.64,45.55,45.58,29012.0,39.6653,39.7437,39.6653,39.6914,29012.0
2020-12-22 12:20:00,45.58,45.66,45.56,45.62,43481.0,39.6914,39.7611,39.674,39.7262,43481.0
2020-12-22 12:30:00,45.62,45.73,45.55,45.7,61970.0,39.7262,39.822,39.6653,39.7959,61970.0
2020-12-22 12:40:00,45.71,45.78,45.65,45.73,44541.0,39.8046,39.8656,39.7524,39.822,44541.0
2020-12-22 12:50:00,45.72,45.74,45.63,45.66,29770.0,39.8133,39.8307,39.735,39.7611,29770.0
2020-12-22 13:00:00,45.68,45.7,45.65,45.68,37332.0,39.7785,39.7959,39.7524,39.7785,37332.0
2020-12-22 13:10:00,45.68,45.69,45.62,45.62,49577.0,39.7785,39.7872,39.7262,39.7262,49577.0
2020-12-22 13:20:00,45.63,45.64,45.58,45.59,35689.0,39.735,39.7437,39.6914,39.7001,35689.0
2020-12-22 13:30:00,45.59,45.64,45.58,45.58,26636.0,39.7001,39.7437,39.6914,39.6914,26636.0
2020-12-22 13:40:00,45.58,45.61,45.56,45.58,46316.0,39.6914,39.7175,39.674,39.6914,46316.0
2020-12-22 13:50:00,45.58,45.63,45.56,45.61,29867.0,39.6914,39.735,39.674,39.7175,29867.0
2020-12-22 14:00:00,45.61,45.64,45.55,45.57,40608.0,39.7175,39.7437,39.6653,39.6827,40608.0
2020-12-22 14:10:00,45.58,45.65,45.56,45.59,39621.0,39.6914,39.7524,39.674,39.7001,39621.0
2020-12-22 14:20:00,45.61,45.65,45.59,45.6,36273.0,39.7175,39.7524,39.7001,39.7088,36273.0
2020-12-22 14:30:00,45.6,45.61,45.52,45.53,41158.0,39.7088,39.7175,39.6392,39.6479,41158.0
2020-12-22 14:40:00,45.53,45.6,45.49,45.6,44024.0,39.6479,39.7088,39.613,39.7088,44024.0
2020-12-22 14:50:00,45.59,45.65,45.54,45.56,49750.0,39.7001,39.7524,39.6566,39.674,49750.0
2020-12-22 15:00:00,45.57,45.61,45.51,45.52,58366.0,39.6827,39.7175,39.6305,39.6392,58366.0
2020-12-22 15:10:00,45.52,45.52,45.39,45.42,73477.0,39.6392,39.6392,39.526,39.5521,73477.0
2020-12-22 15:20:00,45.41,45.48,45.41,45.45,55581.0,39.5434,39.6043,39.5434,39.5782,55581.0
2020-12-22 15:30:00,45.46,45.48,45.41,45.44,117883.0,39.5869,39.6043,39.5434,39.5695,117883.0
2020-12-22 15:40:00,45.44,45.49,45.39,45.42,146406.0,39.5695,39.613,39.526,39.5521,146406.0
2020-12-22 15:50:00,45.41,45.41,45.18,45.21,413478.0,39.5434,39.5434,39.3431,39.3692,413478.0
2020-12-23 09:30:00,45.74,46.3,45.52,46.26,166087.0,39.8307,40.3184,39.6392,40.2836,166087.0
2020-12-23 09:40:00,46.26,46.52,46.19,46.46,175862.0,40.2836,40.51,40.2226,40.4577,175862.0
2020-12-23 09:50:00,46.47,46.56,46.42,46.45,107462.0,40.4664,40.5448,40.4229,40.449,107462.0
2020-12-23 10:00:00,46.43,46.6,46.43,46.59,84872.0,40.4316,40.5796,40.4316,40.5709,84872.0
2020-12-23 10:10:00,46.59,46.6,46.27,46.36,70928.0,40.5709,40.5796,40.2923,40.3706,70928.0
2020-12-23 10:20:00,46.35,46.42,46.29,46.35,132895.0,40.3619,40.4229,40.3097,40.3619,132895.0
2020-12-23 10:30:00,46.35,46.35,46.28,46.33,78820.0,40.3619,40.3619,40.301,40.3445,78820.0
2020-12-23 10:40:00,46.33,46.42,46.23,46.41,55288.0,40.3445,40.4229,40.2574,40.4142,55288.0
2020-12-23 10:50:00,46.42,46.43,46.36,46.38,43581.0,40.4229,40.4316,40.3706,40.3881,43581.0
2020-12-23 11:00:00,46.38,46.4,46.32,46.39,47129.0,40.3881,40.4055,40.3358,40.3968,47129.0
2020-12-23 11:10:00,46.42,46.43,46.33,46.36,42956.0,40.4229,40.4316,40.3445,40.3706,42956.0
2020-12-23 11:20:00,46.35,46.4,46.32,46.32,38293.0,40.3619,40.4055,40.3358,40.3358,38293.0
2020-12-23 11:30:00,46.33,46.42,46.32,46.34,84016.0,40.3445,40.4229,40.3358,40.3532,84016.0
2020-12-23 11:40:00,46.34,46.44,46.3,46.41,55851.0,40.3532,40.4403,40.3184,40.4142,55851.0
2020-12-23 11:50:00,46.42,46.54,46.4,46.53,68932.0,40.4229,40.5274,40.4055,40.5187,68932.0
2020-12-23 12:00:00,46.53,46.57,46.5,46.51,35693.0,40.5187,40.5535,40.4926,40.5013,35693.0
2020-12-23 12:10:00,46.51,46.55,46.49,46.51,39961.0,40.5013,40.5361,40.4839,40.5013,39961.0
2020-12-23 12:20:00,46.5,46.53,46.46,46.48,46770.0,40.4926,40.5187,40.4577,40.4751,46770.0
2020-12-23 12:30:00,46.48,46.5,46.44,46.46,38521.0,40.4751,40.4926,40.4403,40.4577,38521.0
2020-12-23 12:40:00,46.47,46.57,46.46,46.52,52254.0,40.4664,40.5535,40.4577,40.51,52254.0
2020-12-23 12:50:00,46.52,46.54,46.49,46.5,37773.0,40.51,40.5274,40.4839,40.4926,37773.0
2020-12-23 13:00:00,46.5,46.55,46.46,46.48,33485.0,40.4926,40.5361,40.4577,40.4751,33485.0
2020-12-23 13:10:00,46.48,46.53,46.47,46.5,37546.0,40.4751,40.5187,40.4664,40.4926,37546.0
2020-12-23 13:20:00,46.5,46.54,46.48,46.52,61259.0,40.4926,40.5274,40.4751,40.51,61259.0
2020-12-23 13:30:00,46.51,46.52,46.45,46.5,53586.0,40.5013,40.51,40.449,40.4926,53586.0
2020-12-23 13:40:00,46.5,46.55,46.48,46.53,56707.0,40.4926,40.5361,40.4751,40.5187,56707.0
2020-12-23 13:50:00,46.53,46.54,46.38,46.39,69716.0,40.5187,40.5274,40.3881,40.3968,69716.0
2020-12-23 14:00:00,46.39,46.43,46.34,46.38,75760.0,40.3968,40.4316,40.3532,40.3881,75760.0
2020-12-23 14:10:00,46.38,46.41,46.3,46.31,26437.0,40.3881,40.4142,40.3184,40.3271,26437.0
2020-12-23 14:20:00,46.3,46.3,46.19,46.19,36379.0,40.3184,40.3184,40.2226,40.2226,36379.0
2020-12-23 14:30:00,46.2,46.35,46.19,46.33,85555.0,40.2313,40.3619,40.2226,40.3445,85555.0
2020-12-23 14:40:00,46.33,46.41,46.27,46.28,107206.0,40.3445,40.4142,40.2923,40.301,107206.0
2020-12-23 14:50:00,46.29,46.31,46.25,46.26,75567.0,40.3097,40.3271,40.2749,40.2836,75567.0
2020-12-23 15:00:00,46.26,46.27,46.24,46.26,45895.0,40.2836,40.2923,40.2661,40.2836,45895.0
2020-12-23 15:10:00,46.26,46.35,46.26,46.34,63494.0,40.2836,40.3619,40.2836,40.3532,63494.0
2020-12-23 15:20:00,46.34,46.4,46.33,46.36,68550.0,40.3532,40.4055,40.3445,40.3706,68550.0
2020-12-23 15:30:00,46.36,46.41,46.3,46.39,92117.0,40.3706,40.4142,40.3184,40.3968,92117.0
2020-12-23 15:40:00,46.38,46.4,46.29,46.3,124647.0,40.3881,40.4055,40.3097,40.3184,124647.0
2020-12-23 15:50:00,46.28,46.3,46.12,46.13,317504.0,40.301,40.3184,40.1617,40.1704,317504.0
2020-12-24 09:30:00,46.09,46.19,45.91,45.91,134608.0,40.1355,40.2226,39.9788,39.9788,134608.0
2020-12-24 09:40:00,45.91,46.03,45.8,45.88,104416.0,39.9788,40.0833,39.883,39.9527,104416.0
2020-12-24 09:50:00,45.87,46.24,45.81,46.21,111995.0,39.9439,40.2661,39.8917,40.24,111995.0
2020-12-24 10:00:00,46.2,46.22,46.09,46.13,84089.0,40.2313,40.2487,40.1355,40.1704,84089.0
2020-12-24 10:10:00,46.12,46.2,46.09,46.14,44414.0,40.1617,40.2313,40.1355,40.1791,44414.0
2020-12-24 10:20:00,46.14,46.17,46.07,46.09,59320.0,40.1791,40.2052,40.1181,40.1355,59320.0
2020-12-24 10:30:00,46.08,46.08,45.86,45.89,46046.0,40.1268,40.1268,39.9352,39.9614,46046.0
2020-12-24 10:40:00,45.89,46.02,45.89,45.96,54896.0,39.9614,40.0746,39.9614,40.0223,54896.0
2020-12-24 10:50:00,45.98,46.26,45.97,46.26,37548.0,40.0397,40.2836,40.031,40.2836,37548.0
2020-12-24 11:00:00,46.26,46.26,46.08,46.12,30885.0,40.2836,40.2836,40.1268,40.1617,30885.0
2020-12-24 11:10:00,46.1,46.14,46.04,46.05,34062.0,40.1442,40.1791,40.092,40.1007,34062.0
2020-12-24 11:20:00,46.05,46.13,46.04,46.08,36803.0,40.1007,40.1704,40.092,40.1268,36803.0
2020-12-24 11:30:00,46.07,46.08,45.98,45.98,38956.0,40.1181,40.1268,40.0397,40.0397,38956.0
2020-12-24 11:40:00,45.97,46.05,45.96,46.04,52002.0,40.031,40.1007,40.0223,40.092,52002.0
2020-12-24 11:50:00,46.05,46.12,46.02,46.07,29247.0,40.1007,40.1617,40.0746,40.1181,29247.0
2020-12-24 12:00:00,46.07,46.07,45.9,46.01,42616.0,40.1181,40.1181,39.9701,40.0659,42616.0
2020-12-24 12:10:00,46.02,46.05,46.0,46.01,27696.0,40.0746,40.1007,40.0572,40.0659,27696.0
2020-12-24 12:20:00,46.01,46.1,46.01,46.09,56325.0,40.0659,40.1442,40.0659,40.1355,56325.0
2020-12-24 12:30:00,46.09,46.23,46.08,46.18,45873.0,40.1355,40.2574,40.1268,40.2139,45873.0
2020-12-24 12:40:00,46.18,46.27,46.17,46.21,71190.0,40.2139,40.2923,40.2052,40.24,71190.0
2020-12-24 12:50:00,46.22,46.32,46.18,46.3,114339.0,40.2487,40.3358,40.2139,40.3184,114339.0
2020-12-28 09:30:00,46.65,46.91,46.58,46.64,142991.0,40.6232,40.8496,40.5622,40.6145,142991.0
2020-12-28 09:40:00,46.64,46.9,46.6,46.87,66531.0,40.6145,40.8409,40.5796,40.8148,66531.0
2020-12-28 09:50:00,46.85,46.95,46.84,46.9,52541.0,40.7973,40.8844,40.7886,40.8409,52541.0
2020-12-28 10:00:00,46.9,46.93,46.77,46.9,74524.0,40.8409,40.867,40.7277,40.8409,74524.0
2020-12-28 10:10:00,46.9,47.15,46.89,47.08,113771.0,40.8409,41.0586,40.8322,40.9976,113771.0
2020-12-28 10:20:00,47.08,47.28,47.06,47.25,77589.0,40.9976,41.1718,40.9802,41.1457,77589.0
2020-12-28 10:30:00,47.25,47.27,46.92,46.94,74357.0,41.1457,41.1631,40.8583,40.8757,74357.0
2020-12-28 10:40:00,46.93,46.99,46.81,46.83,82329.0,40.867,40.9193,40.7625,40.7799,82329.0
2020-12-28 10:50:00,46.83,46.86,46.81,46.82,43506.0,40.7799,40.806,40.7625,40.7712,43506.0
2020-12-28 11:00:00,46.82,46.94,46.74,46.92,48176.0,40.7712,40.8757,40.7016,40.8583,48176.0
2020-12-28 11:10:00,46.93,46.96,46.84,46.89,32741.0,40.867,40.8931,40.7886,40.8322,32741.0
2020-12-28 11:20:00,46.88,46.89,46.75,46.78,40535.0,40.8235,40.8322,40.7103,40.7364,40535.0
2020-12-28 11:30:00,46.78,46.79,46.69,46.76,47663.0,40.7364,40.7451,40.658,40.719,47663.0
2020-12-28 11:40:00,46.76,46.79,46.74,46.76,28772.0,40.719,40.7451,40.7016,40.719,28772.0
2020-12-28 11:50:00,46.75,46.76,46.52,46.56,41711.0,40.7103,40.719,40.51,40.5448,41711.0
2020-12-28 12:00:00,46.56,46.63,46.55,46.6,44590.0,40.5448,40.6058,40.5361,40.5796,44590.0
2020-12-28 12:10:00,46.59,46.61,46.54,46.54,44844.0,40.5709,40.5883,40.5274,40.5274,44844.0
2020-12-28 12:20:00,46.54,46.59,46.52,46.59,51746.0,40.5274,40.5709,40.51,40.5709,51746.0
2020-12-28 12:30:00,46.59,46.61,46.56,46.61,52144.0,40.5709,40.5883,40.5448,40.5883,52144.0
2020-12-28 12:40:00,46.61,46.78,46.57,46.73,59892.0,40.5883,40.7364,40.5535,40.6928,59892.0
2020-12-28 12:50:00,46.72,46.72,46.61,46.63,53647.0,40.6841,40.6841,40.5883,40.6058,53647.0
2020-12-28 13:00:00,46.63,46.67,46.59,46.65,31297.0,40.6058,40.6406,40.5709,40.6232,31297.0
2020-12-28 13:10:00,46.64,46.7,46.62,46.66,40788.0,40.6145,40.6667,40.5971,40.6319,40788.0
2020-12-28 13:20:00,46.66,46.66,46.59,46.6,33422.0,40.6319,40.6319,40.5709,40.5796,33422.0
2020-12-28 13:30:00,46.6,46.6,46.5,46.55,49362.0,40.5796,40.5796,40.4926,40.5361,49362.0
2020-12-28 13:40:00,46.55,46.56,46.46,46.51,65939.0,40.5361,40.5448,40.4577,40.5013,65939.0
2020-12-28 13:50:00,46.51,46.55,46.48,46.53,30606.0,40.5013,40.5361,40.4751,40.5187,30606.0
2020-12-28 14:00:00,46.53,46.6,46.49,46.55,31358.0,40.5187,40.5796,40.4839,40.5361,31358.0
2020-12-28 14:10:00,46.55,46.63,46.54,46.6,20994.0,40.5361,40.6058,40.5274,40.5796,20994.0
2020-12-28 14:20:00,46.6,46.61,46.54,46.54,24808.0,40.5796,40.5883,40.5274,40.5274,24808.0
2020-12-28 14:30:00,46.54,46.56,46.5,46.52,37508.0,40.5274,40.5448,40.4926,40.51,37508.0
2020-12-28 14:40:00,46.52,46.57,46.51,46.54,31913.0,40.51,40.5535,40.5013,40.5274,31913.0
2020-12-28 14:50:00,46.54,46.54,46.42,46.43,42610.0,40.5274,40.5274,40.4229,40.4316,42610.0
2020-12-28 15:00:00,46.43,46.47,46.37,46.38,73164.0,40.4316,40.4664,40.3794,40.3881,73164.0
2020-12-28 15:10:00,46.39,46.43,46.32,46.34,66292.0,40.3968,40.4316,40.3358,40.3532,66292.0
2020-12-28 15:20:00,46.33,46.41,46.32,46.33,60954.0,40.3445,40.4142,40.3358,40.3445,60954.0
2020-12-28 15:30:00,46.33,46.33,46.22,46.23,66800.0,40.3445,40.3445,40.2487,40.2574,66800.0
2020-12-28 15:40:00,46.23,46.28,46.17,46.22,119204.0,40.2574,40.301,40.2052,40.2487,119204.0
2020-12-28 15:50:00,46.21,46.33,46.17,46.25,278298.0,40.24,40.3445,40.2052,40.2749,278298.0
2020-12-29 09:30:00,46.57,46.8,46.31,46.34,98760.0,40.5535,40.7538,40.3271,40.3532,98760.0
2020-12-29 09:40:00,46.34,46.41,46.28,46.37,59159.0,40.3532,40.4142,40.301,40.3794,59159.0
2020-12-29 09:50:00,46.39,46.39,46.21,46.28,63826.0,40.3968,40.3968,40.24,40.301,63826.0
2020-12-29 10:00:00,46.28,46.45,46.24,46.36,97511.0,40.301,40.449,40.2661,40.3706,97511.0
2020-12-29 10:10:00,46.35,46.35,46.17,46.23,120761.0,40.3619,40.3619,40.2052,40.2574,120761.0
2020-12-29 10:20:00,46.23,46.31,46.19,46.21,58398.0,40.2574,40.3271,40.2226,40.24,58398.0
2020-12-29 10:30:00,46.21,46.36,46.16,46.31,37821.0,40.24,40.3706,40.1965,40.3271,37821.0
2020-12-29 10:40:00,46.3,46.38,46.2,46.2,64515.0,40.3184,40.3881,40.2313,40.2313,64515.0
2020-12-29 10:50:00,46.19,46.3,46.12,46.29,40044.0,40.2226,40.3184,40.1617,40.3097,40044.0
2020-12-29 11:00:00,46.29,46.29,46.16,46.24,36570.0,40.3097,40.3097,40.1965,40.2661,36570.0
2020-12-29 11:10:00,46.23,46.27,46.21,46.24,30017.0,40.2574,40.2923,40.24,40.2661,30017.0
2020-12-29 11:20:00,46.24,46.32,46.24,46.3,28634.0,40.2661,40.3358,40.2661,40.3184,28634.0
2020-12-29 11:30:00,46.31,46.4,46.28,46.39,39497.0,40.3271,40.4055,40.301,40.3968,39497.0
2020-12-29 11:40:00,46.38,46.51,46.38,46.5,28695.0,40.3881,40.5013,40.3881,40.4926,28695.0
2020-12-29 11:50:00,46.51,46.61,46.51,46.54,32980.0,40.5013,40.5883,40.5013,40.5274,32980.0
2020-12-29 12:00:00,46.55,46.58,46.5,46.51,32045.0,40.5361,40.5622,40.4926,40.5013,32045.0
2020-12-29 12:10:00,46.5,46.5,46.4,46.43,51307.0,40.4926,40.4926,40.4055,40.4316,51307.0
2020-12-29 12:20:00,46.42,46.44,46.32,46.35,50842.0,40.4229,40.4403,40.3358,40.3619,50842.0
2020-12-29 12:30:00,46.35,46.35,46.16,46.17,59545.0,40.3619,40.3619,40.1965,40.2052,59545.0
2020-12-29 12:40:00,46.17,46.27,46.12,46.15,49409.0,40.2052,40.2923,40.1617,40.1878,49409.0
2020-12-29 12:50:00,46.14,46.16,46.09,46.14,51299.0,40.1791,40.1965,40.1355,40.1791,51299.0
2020-12-29 13:00:00,46.14,46.16,46.08,46.11,43517.0,40.1791,40.1965,40.1268,40.1529,43517.0
2020-12-29 13:10:00,46.11,46.14,46.07,46.13,33665.0,40.1529,40.1791,40.1181,40.1704,33665.0
2020-12-29 13:20:00,46.12,46.16,46.06,46.15,61723.0,40.1617,40.1965,40.1094,40.1878,61723.0
2020-12-29 13:30:00,46.15,46.16,46.13,46.14,55366.0,40.1878,40.1965,40.1704,40.1791,55366.0
2020-12-29 13:40:00,46.14,46.15,46.09,46.11,39076.0,40.1791,40.1878,40.1355,40.1529,39076.0
2020-12-29 13:50:00,46.11,46.15,46.1,46.12,47995.0,40.1529,40.1878,40.1442,40.1617,47995.0
2020-12-29 14:00:00,46.12,46.12,46.02,46.03,33187.0,40.1617,40.1617,40.0746,40.0833,33187.0
2020-12-29 14:10:00,46.04,46.04,45.96,45.98,62049.0,40.092,40.092,40.0223,40.0397,62049.0
2020-12-29 14:20:00,45.99,46.05,45.98,45.99,43281.0,40.0484,40.1007,40.0397,40.0484,43281.0
2020-12-29 14:30:00,45.99,46.03,45.97,46.01,39168.0,40.0484,40.0833,40.031,40.0659,39168.0
2020-12-29 14:40:00,46.0,46.01,45.95,45.96,38157.0,40.0572,40.0659,40.0136,40.0223,38157.0
2020-12-29 14:50:00,45.96,46.03,45.95,45.98,35677.0,40.0223,40.0833,40.0136,40.0397,35677.0
2020-12-29 15:00:00,45.98,46.05,45.97,46.03,41936.0,40.0397,40.1007,40.031,40.0833,41936.0
2020-12-29 15:10:00,46.03,46.13,46.03,46.13,59776.0,40.0833,40.1704,40.0833,40.1704,59776.0
2020-12-29 15:20:00,46.13,46.19,46.12,46.18,58637.0,40.1704,40.2226,40.1617,40.2139,58637.0
2020-12-29 15:30:00,46.18,46.23,46.15,46.19,68481.0,40.2139,40.2574,40.1878,40.2226,68481.0
2020-12-29 15:40:00,46.18,46.21,46.08,46.09,86934.0,40.2139,40.24,40.1268,40.1355,86934.0
2020-12-29 15:50:00,46.09,46.12,45.98,46.02,247913.0,40.1355,40.1617,40.0397,40.0746,247913.0
2020-12-30 09:30:00,46.02,46.73,46.02,46.7,141966.0,40.0746,40.6928,40.0746,40.6667,141966.0
2020-12-30 09:40:00,46.71,46.77,46.58,46.59,99832.0,40.6754,40.7277,40.5622,40.5709,99832.0
2020-12-30 09:50:00,46.62,46.82,46.59,46.76,87096.0,40.5971,40.7712,40.5709,40.719,87096.0
2020-12-30 10:00:00,46.77,46.79,46.59,46.61,104755.0,40.7277,40.7451,40.5709,40.5883,104755.0
2020-12-30 10:10:00,46.61,46.67,46.56,46.63,29743.0,40.5883,40.6406,40.5448,40.6058,29743.0
2020-12-30 10:20:00,46.63,46.75,46.61,46.72,36857.0,40.6058,40.7103,40.5883,40.6841,36857.0
2020-12-30 10:30:00,46.73,46.79,46.66,46.72,41849.0,40.6928,40.7451,40.6319,40.6841,41849.0
2020-12-30 10:40:00,46.72,46.78,46.69,46.69,27789.0,40.6841,40.7364,40.658,40.658,27789.0
2020-12-30 10:50:00,46.68,46.68,46.61,46.66,28623.0,40.6493,40.6493,40.5883,40.6319,28623.0
2020-12-30 11:00:00,46.66,46.71,46.63,46.65,33261.0,40.6319,40.6754,40.6058,40.6232,33261.0
2020-12-30 11:10:00,46.64,46.68,46.6,46.62,30910.0,40.6145,40.6493,40.5796,40.5971,30910.0
2020-12-30 11:20:00,46.62,46.68,46.47,46.47,43470.0,40.5971,40.6493,40.4664,40.4664,43470.0
2020-12-30 11:30:00,46.46,46.47,46.4,46.41,52822.0,40.4577,40.4664,40.4055,40.4142,52822.0
2020-12-30 11:40:00,46.4,46.47,46.36,46.41,47812.0,40.4055,40.4664,40.3706,40.4142,47812.0
2020-12-30 11:50:00,46.41,46.48,46.4,46.43,24157.0,40.4142,40.4751,40.4055,40.4316,24157.0
2020-12-30 12:00:00,46.41,46.45,46.38,46.44,21854.0,40.4142,40.449,40.3881,40.4403,21854.0
2020-12-30 12:10:00,46.44,46.5,46.43,46.44,65071.0,40.4403,40.4926,40.4316,40.4403,65071.0
2020-12-30 12:20:00,46.44,46.55,46.42,46.53,26798.0,40.4403,40.5361,40.4229,40.5187,26798.0
2020-12-30 12:30:00,46.53,46.56,46.5,46.54,24498.0,40.5187,40.5448,40.4926,40.5274,24498.0
2020-12-30 12:40:00,46.54,46.59,46.53,46.55,17684.0,40.5274,40.5709,40.5187,40.5361,17684.0
2020-12-30 12:50:00,46.56,46.57,46.52,46.54,18207.0,40.5448,40.5535,40.51,40.5274,18207.0
2020-12-30 13:00:00,46.53,46.59,46.51,46.56,23723.0,40.5187,40.5709,40.5013,40.5448,23723.0
2020-12-30 13:10:00,46.57,46.58,46.55,46.56,21230.0,40.5535,40.5622,40.5361,40.5448,21230.0
2020-12-30 13:20:00,46.56,46.57,46.51,46.51,32215.0,40.5448,40.5535,40.5013,40.5013,32215.0
2020-12-30 13:30:00,46.51,46.55,46.49,46.52,37517.0,40.5013,40.5361,40.4839,40.51,37517.0
2020-12-30 13:40:00,46.51,46.52,46.46,46.49,28069.0,40.5013,40.51,40.4577,40.4839,28069.0
2020-12-30 13:50:00,46.5,46.53,46.48,46.48,50175.0,40.4926,40.5187,40.4751,40.4751,50175.0
2020-12-30 14:00:00,46.48,46.56,46.47,46.52,71197.0,40.4751,40.5448,40.4664,40.51,71197.0
2020-12-30 14:10:00,46.52,46.56,46.44,46.44,51352.0,40.51,40.5448,40.4403,40.4403,51352.0
2020-12-30 14:20:00,46.44,46.44,46.37,46.37,46915.0,40.4403,40.4403,40.3794,40.3794,46915.0
2020-12-30 14:30:00,46.37,46.4,46.35,46.36,35836.0,40.3794,40.4055,40.3619,40.3706,35836.0
2020-12-30 14:40:00,46.36,46.44,46.35,46.4,26787.0,40.3706,40.4403,40.3619,40.4055,26787.0
2020-12-30 14:50:00,46.41,46.43,46.31,46.34,54022.0,40.4142,40.4316,40.3271,40.3532,54022.0
2020-12-30 15:00:00,46.35,46.38,46.32,46.36,85428.0,40.3619,40.3881,40.3358,40.3706,85428.0
2020-12-30 15:10:00,46.37,46.45,46.35,46.45,51642.0,40.3794,40.449,40.3619,40.449,51642.0
2020-12-30 15:20:00,46.45,46.49,46.44,46.49,74359.0,40.449,40.4839,40.4403,40.4839,74359.0
2020-12-30 15:30:00,46.49,46.52,46.47,46.52,57207.0,40.4839,40.51,40.4664,40.51,57207.0
2020-12-30 15:40:00,46.51,46.59,46.48,46.48,89424.0,40.5013,40.5709,40.4751,40.4751,89424.0
2020-12-30 15:50:00,46.46,46.56,46.38,46.4,380834.0,40.4577,40.5448,40.3881,40.4055,380834.0
2020-12-31 09:30:00,46.48,46.55,46.28,46.39,89941.0,40.4751,40.5361,40.301,40.3968,89941.0
2020-12-31 09:40:00,46.37,46.58,46.35,46.51,46469.0,40.3794,40.5622,40.3619,40.5013,46469.0
2020-12-31 09:50:00,46.5,46.52,46.42,46.44,30080.0,40.4926,40.51,40.4229,40.4403,30080.0
2020-12-31 10:00:00,46.46,46.52,46.38,46.41,39016.0,40.4577,40.51,40.3881,40.4142,39016.0
2020-12-31 10:10:00,46.41,46.51,46.38,46.45,33890.0,40.4142,40.5013,40.3881,40.449,33890.0
2020-12-31 10:20:00,46.44,46.54,46.44,46.53,50318.0,40.4403,40.5274,40.4403,40.5187,50318.0
2020-12-31 10:30:00,46.53,46.72,46.53,46.7,39527.0,40.5187,40.6841,40.5187,40.6667,39527.0
2020-12-31 10:40:00,46.69,46.71,46.65,46.7,40065.0,40.658,40.6754,40.6232,40.6667,40065.0
2020-12-31 10:50:00,46.7,46.74,46.66,46.73,31134.0,40.6667,40.7016,40.6319,40.6928,31134.0
2020-12-31 11:00:00,46.74,46.84,46.72,46.81,36246.0,40.7016,40.7886,40.6841,40.7625,36246.0
2020-12-31 11:10:00,46.8,46.81,46.73,46.78,26697.0,40.7538,40.7625,40.6928,40.7364,26697.0
2020-12-31 11:20:00,46.78,46.86,46.76,46.83,23425.0,40.7364,40.806,40.719,40.7799,23425.0
2020-12-31 11:30:00,46.83,46.86,46.8,46.84,27824.0,40.7799,40.806,40.7538,40.7886,27824.0
2020-12-31 11:40:00,46.84,46.84,46.76,46.77,24094.0,40.7886,40.7886,40.719,40.7277,24094.0
2020-12-31 11:50:00,46.77,46.86,46.76,46.85,27459.0,40.7277,40.806,40.719,40.7973,27459.0
2020-12-31 12:00:00,46.84,46.88,46.79,46.87,27850.0,40.7886,40.8235,40.7451,40.8148,27850.0
2020-12-31 12:10:00,46.87,46.88,46.85,46.87,19169.0,40.8148,40.8235,40.7973,40.8148,19169.0
2020-12-31 12:20:00,46.87,46.88,46.76,46.78,27425.0,40.8148,40.8235,40.719,40.7364,27425.0
2020-12-31 12:30:00,46.77,46.79,46.74,46.75,16636.0,40.7277,40.7451,40.7016,40.7103,16636.0
2020-12-31 12:40:00,46.75,46.84,46.75,46.8,27363.0,40.7103,40.7886,40.7103,40.7538,27363.0
2020-12-31 12:50:00,46.79,46.84,46.76,46.83,23512.0,40.7451,40.7886,40.719,40.7799,23512.0
2020-12-31 13:00:00,46.83,46.84,46.81,46.84,28555.0,40.7799,40.7886,40.7625,40.7886,28555.0
2020-12-31 13:10:00,46.84,46.89,46.83,46.87,29700.0,40.7886,40.8322,40.7799,40.8148,29700.0
2020-12-31 13:20:00,46.87,46.89,46.77,46.78,36863.0,40.8148,40.8322,40.7277,40.7364,36863.0
2020-12-31 13:30:00,46.77,46.79,46.63,46.64,23897.0,40.7277,40.7451,40.6058,40.6145,23897.0
2020-12-31 13:40:00,46.64,46.7,46.6,46.65,48291.0,40.6145,40.6667,40.5796,40.6232,48291.0
2020-12-31 13:50:00,46.65,46.72,46.61,46.72,105058.0,40.6232,40.6841,40.5883,40.6841,105058.0
2020-12-31 14:00:00,46.73,46.8,46.7,46.8,43312.0,40.6928,40.7538,40.6667,40.7538,43312.0
2020-12-31 14:10:00,46.79,46.95,46.79,46.9,47924.0,40.7451,40.8844,40.7451,40.8409,47924.0
2020-12-31 14:20:00,46.9,46.92,46.86,46.91,34382.0,40.8409,40.8583,40.806,40.8496,34382.0
2020-12-31 14:30:00,46.92,46.98,46.91,46.96,62772.0,40.8583,40.9105,40.8496,40.8931,62772.0
2020-12-31 14:40:00,46.96,46.99,46.94,46.95,33186.0,40.8931,40.9193,40.8757,40.8844,33186.0
2020-12-31 14:50:00,46.96,46.97,46.93,46.95,27857.0,40.8931,40.9018,40.867,40.8844,27857.0
2020-12-31 15:00:00,46.95,47.04,46.93,47.01,59695.0,40.8844,40.9628,40.867,40.9367,59695.0
2020-12-31 15:10:00,47.02,47.13,47.0,47.12,61346.0,40.9454,41.0412,40.928,41.0325,61346.0
2020-12-31 15:20:00,47.12,47.13,47.07,47.07,60131.0,41.0325,41.0412,40.9889,40.9889,60131.0
2020-12-31 15:30:00,47.07,47.08,46.99,46.99,73906.0,40.9889,40.9976,40.9193,40.9193,73906.0
2020-12-31 15:40:00,46.98,46.98,46.87,46.91,107805.0,40.9105,40.9105,40.8148,40.8496,107805.0
2020-12-31 15:50:00,46.92,47.01,46.86,46.94,307796.0,40.8583,40.9367,40.806,40.8757,307796.0
2021-01-04 09:30:00,47.03,47.24,46.97,47.02,150555.0,40.9541,41.137,40.9018,40.9454,150555.0
2021-01-04 09:40:00,47.01,47.07,46.85,46.91,75963.0,40.9367,40.9889,40.7973,40.8496,75963.0
2021-01-04 09:50:00,46.9,46.96,46.68,46.92,66921.0,40.8409,40.8931,40.6493,40.8583,66921.0
2021-01-04 10:00:00,46.92,46.95,46.6,46.67,83919.0,40.8583,40.8844,40.5796,40.6406,83919.0
2021-01-04 10:10:00,46.67,46.74,46.46,46.46,89314.0,40.6406,40.7016,40.4577,40.4577,89314.0
2021-01-04 10:20:00,46.45,46.52,46.4,46.49,91117.0,40.449,40.51,40.4055,40.4839,91117.0
2021-01-04 10:30:00,46.48,46.48,46.16,46.16,78109.0,40.4751,40.4751,40.1965,40.1965,78109.0
2021-01-04 10:40:00,46.15,46.22,46.05,46.16,81447.0,40.1878,40.2487,40.1007,40.1965,81447.0
2021-01-04 10:50:00,46.15,46.19,45.98,46.17,135946.0,40.1878,40.2226,40.0397,40.2052,135946.0
2021-01-04 11:00:00,46.17,46.22,45.92,45.99,117855.0,40.2052,40.2487,39.9875,40.0484,117855.0
2021-01-04 11:10:00,45.98,46.26,45.93,46.26,92679.0,40.0397,40.2836,39.9962,40.2836,92679.0
2021-01-04 11:20:00,46.25,46.35,46.17,46.23,92661.0,40.2749,40.3619,40.2052,40.2574,92661.0
2021-01-04 11:30:00,46.23,46.31,46.16,46.21,117239.0,40.2574,40.3271,40.1965,40.24,117239.0
2021-01-04 11:40:00,46.2,46.26,46.16,46.21,117909.0,40.2313,40.2836,40.1965,40.24,117909.0
2021-01-04 11:50:00,46.22,46.26,45.9,45.99,157375.0,40.2487,40.2836,39.9701,40.0484,157375.0
2021-01-04 12:00:00,45.98,46.14,45.97,46.09,104204.0,40.0397,40.1791,40.031,40.1355,104204.0
2021-01-04 12:10:00,46.11,46.12,45.92,46.02,80060.0,40.1529,40.1617,39.9875,40.0746,80060.0
2021-01-04 12:20:00,46.01,46.04,45.93,45.96,70223.0,40.0659,40.092,39.9962,40.0223,70223.0
2021-01-04 12:30:00,45.96,45.98,45.84,45.92,93879.0,40.0223,40.0397,39.9178,39.9875,93879.0
2021-01-04 12:40:00,45.92,45.93,45.82,45.9,54335.0,39.9875,39.9962,39.9004,39.9701,54335.0
2021-01-04 12:50:00,45.9,46.0,45.85,45.92,44745.0,39.9701,40.0572,39.9265,39.9875,44745.0
2021-01-04 13:00:00,45.91,46.08,45.91,46.05,44702.0,39.9788,40.1268,39.9788,40.1007,44702.0
2021-01-04 13:10:00,46.05,46.29,46.05,46.26,52639.0,40.1007,40.3097,40.1007,40.2836,52639.0
2021-01-04 13:20:00,46.27,46.43,46.27,46.36,46812.0,40.2923,40.4316,40.2923,40.3706,46812.0
2021-01-04 13:30:00,46.35,46.35,46.12,46.16,48945.0,40.3619,40.3619,40.1617,40.1965,48945.0
2021-01-04 13:40:00,46.17,46.21,46.06,46.19,59455.0,40.2052,40.24,40.1094,40.2226,59455.0
2021-01-04 13:50:00,46.19,46.32,46.18,46.28,37165.0,40.2226,40.3358,40.2139,40.301,37165.0
2021-01-04 14:00:00,46.27,46.27,45.99,46.01,74106.0,40.2923,40.2923,40.0484,40.0659,74106.0
2021-01-04 14:10:00,46.02,46.05,45.89,45.95,59537.0,40.0746,40.1007,39.9614,40.0136,59537.0
2021-01-04 14:20:00,45.94,46.19,45.92,46.11,95643.0,40.0049,40.2226,39.9875,40.1529,95643.0
2021-01-04 14:30:00,46.11,46.11,45.77,46.03,123842.0,40.1529,40.1529,39.8569,40.0833,123842.0
2021-01-04 14:40:00,46.03,46.04,45.86,45.86,91116.0,40.0833,40.092,39.9352,39.9352,91116.0
2021-01-04 14:50:00,45.85,46.09,45.85,46.0,104265.0,39.9265,40.1355,39.9265,40.0572,104265.0
2021-01-04 15:00:00,46.01,46.02,45.72,45.82,114743.0,40.0659,40.0746,39.8133,39.9004,114743.0
2021-01-04 15:10:00,45.83,45.95,45.79,45.83,94412.0,39.9091,40.0136,39.8743,39.9091,94412.0
2021-01-04 15:20:00,45.83,45.94,45.81,45.87,90986.0,39.9091,40.0049,39.8917,39.9439,90986.0
2021-01-04 15:30:00,45.87,46.12,45.76,46.12,151502.0,39.9439,40.1617,39.8482,40.1617,151502.0
2021-01-04 15:40:00,46.13,46.26,46.12,46.25,245135.0,40.1704,40.2836,40.1617,40.2749,245135.0
2021-01-04 15:50:00,46.23,46.26,46.04,46.09,467052.0,40.2574,40.2836,40.092,40.1355,467052.0
2021-01-05 09:30:00,46.14,46.7,46.02,46.58,183829.0,40.1791,40.6667,40.0746,40.5622,183829.0
2021-01-05 09:40:00,46.62,46.69,46.45,46.57,43496.0,40.5971,40.658,40.449,40.5535,43496.0
2021-01-05 09:50:00,46.58,46.64,46.24,46.26,73484.0,40.5622,40.6145,40.2661,40.2836,73484.0
2021-01-05 10:00:00,46.27,46.49,46.14,46.16,98636.0,40.2923,40.4839,40.1791,40.1965,98636.0
2021-01-05 10:10:00,46.17,46.33,46.1,46.13,74785.0,40.2052,40.3445,40.1442,40.1704,74785.0
2021-01-05 10:20:00,46.14,46.29,46.12,46.27,95590.0,40.1791,40.3097,40.1617,40.2923,95590.0
2021-01-05 10:30:00,46.27,46.28,46.12,46.14,71113.0,40.2923,40.301,40.1617,40.1791,71113.0
2021-01-05 10:40:00,46.15,46.17,45.99,46.17,78231.0,40.1878,40.2052,40.0484,40.2052,78231.0
2021-01-05 10:50:00,46.18,46.27,46.04,46.04,63691.0,40.2139,40.2923,40.092,40.092,63691.0
2021-01-05 11:00:00,46.04,46.18,46.0,46.16,85173.0,40.092,40.2139,40.0572,40.1965,85173.0
2021-01-05 11:10:00,46.16,46.26,46.09,46.21,223226.0,40.1965,40.2836,40.1355,40.24,223226.0
2021-01-05 11:20:00,46.2,46.3,46.17,46.26,66764.0,40.2313,40.3184,40.2052,40.2836,66764.0
2021-01-05 11:30:00,46.25,46.33,46.24,46.3,64982.0,40.2749,40.3445,40.2661,40.3184,64982.0
2021-01-05 11:40:00,46.3,46.43,46.29,46.43,60428.0,40.3184,40.4316,40.3097,40.4316,60428.0
2021-01-05 11:50:00,46.44,46.55,46.42,46.53,85307.0,40.4403,40.5361,40.4229,40.5187,85307.0
2021-01-05 12:00:00,46.53,46.76,46.53,46.75,50519.0,40.5187,40.719,40.5187,40.7103,50519.0
2021-01-05 12:10:00,46.75,46.76,46.64,46.69,53341.0,40.7103,40.719,40.6145,40.658,53341.0
2021-01-05 12:20:00,46.69,46.81,46.67,46.76,65667.0,40.658,40.7625,40.6406,40.719,65667.0
2021-01-05 12:30:00,46.76,46.86,46.76,46.84,37441.0,40.719,40.806,40.719,40.7886,37441.0
2021-01-05 12:40:00,46.84,46.89,46.81,46.85,46387.0,40.7886,40.8322,40.7625,40.7973,46387.0
2021-01-05 12:50:00,46.86,46.93,46.82,46.92,59134.0,40.806,40.867,40.7712,40.8583,59134.0
2021-01-05 13:00:00,46.92,47.02,46.89,47.01,113977.0,40.8583,40.9454,40.8322,40.9367,113977.0
2021-01-05 13:10:00,47.02,47.02,46.89,46.94,65531.0,40.9454,40.9454,40.8322,40.8757,65531.0
2021-01-05 13:20:00,46.94,46.94,46.85,46.86,59116.0,40.8757,40.8757,40.7973,40.806,59116.0
2021-01-05 13:30:00,46.87,46.87,46.67,46.75,59265.0,40.8148,40.8148,40.6406,40.7103,59265.0
2021-01-05 13:40:00,46.75,46.85,46.74,46.83,60598.0,40.7103,40.7973,40.7016,40.7799,60598.0
2021-01-05 13:50:00,46.82,46.96,46.79,46.95,66034.0,40.7712,40.8931,40.7451,40.8844,66034.0
2021-01-05 14:00:00,46.96,47.18,46.95,47.16,99001.0,40.8931,41.0847,40.8844,41.0673,99001.0
2021-01-05 14:10:00,47.15,47.16,46.95,46.96,130016.0,41.0586,41.0673,40.8844,40.8931,130016.0
2021-01-05 14:20:00,46.96,47.0,46.95,46.97,85755.0,40.8931,40.928,40.8844,40.9018,85755.0
2021-01-05 14:30:00,46.97,47.01,46.74,46.75,82127.0,40.9018,40.9367,40.7016,40.7103,82127.0
2021-01-05 14:40:00,46.74,46.8,46.69,46.72,98919.0,40.7016,40.7538,40.658,40.6841,98919.0
2021-01-05 14:50:00,46.73,46.73,46.58,46.58,63496.0,40.6928,40.6928,40.5622,40.5622,63496.0
2021-01-05 15:00:00,46.59,46.74,46.58,46.72,142902.0,40.5709,40.7016,40.5622,40.6841,142902.0
2021-01-05 15:10:00,46.72,46.76,46.66,46.69,96622.0,40.6841,40.719,40.6319,40.658,96622.0
2021-01-05 15:20:00,46.68,46.78,46.6,46.65,123763.0,40.6493,40.7364,40.5796,40.6232,123763.0
2021-01-05 15:30:00,46.64,46.74,46.63,46.73,74616.0,40.6145,40.7016,40.6058,40.6928,74616.0
2021-01-05 15:40:00,46.74,46.94,46.73,46.81,188778.0,40.7016,40.8757,40.6928,40.7625,188778.0
2021-01-05 15:50:00,46.8,46.82,46.56,46.66,403831.0,40.7538,40.7712,40.5448,40.6319,403831.0
2021-01-06 09:30:00,48.1,48.58,47.62,48.51,363575.0,41.8859,42.3038,41.4679,42.2429,363575.0
2021-01-06 09:40:00,48.52,48.81,48.37,48.73,321070.0,42.2516,42.5041,42.121,42.4345,321070.0
2021-01-06 09:50:00,48.73,49.46,48.72,49.36,440995.0,42.4345,43.0701,42.4258,42.9831,440995.0
2021-01-06 10:00:00,49.38,49.5,49.29,49.49,236525.0,43.0005,43.105,42.9221,43.0963,236525.0
2021-01-06 10:10:00,49.51,49.79,49.44,49.73,211104.0,43.1137,43.3575,43.0527,43.3053,211104.0
2021-01-06 10:20:00,49.74,49.79,49.56,49.68,197869.0,43.314,43.3575,43.1572,43.2617,197869.0
2021-01-06 10:30:00,49.69,49.73,49.59,49.59,121288.0,43.2704,43.3053,43.1834,43.1834,121288.0
2021-01-06 10:40:00,49.59,49.7,49.54,49.66,198816.0,43.1834,43.2791,43.1398,43.2443,198816.0
2021-01-06 10:50:00,49.65,49.95,49.65,49.92,159902.0,43.2356,43.4968,43.2356,43.4707,159902.0
2021-01-06 11:00:00,49.91,50.12,49.85,49.97,224105.0,43.462,43.6449,43.4098,43.5143,224105.0
2021-01-06 11:10:00,49.96,50.02,49.84,49.97,84504.0,43.5056,43.5578,43.4011,43.5143,84504.0
2021-01-06 11:20:00,49.97,50.03,49.87,49.88,108478.0,43.5143,43.5665,43.4272,43.4359,108478.0
2021-01-06 11:30:00,49.88,49.98,49.51,49.53,183760.0,43.4359,43.523,43.1137,43.1311,183760.0
2021-01-06 11:40:00,49.53,49.56,49.39,49.55,148815.0,43.1311,43.1572,43.0092,43.1485,148815.0
2021-01-06 11:50:00,49.56,49.62,49.47,49.48,99064.0,43.1572,43.2095,43.0789,43.0876,99064.0
2021-01-06 12:00:00,49.48,49.5,49.34,49.49,141180.0,43.0876,43.105,42.9657,43.0963,141180.0
2021-01-06 12:10:00,49.48,49.55,49.46,49.54,75765.0,43.0876,43.1485,43.0701,43.1398,75765.0
2021-01-06 12:20:00,49.54,49.61,49.51,49.59,87530.0,43.1398,43.2008,43.1137,43.1834,87530.0
2021-01-06 12:30:00,49.59,49.74,49.56,49.7,82215.0,43.1834,43.314,43.1572,43.2791,82215.0
2021-01-06 12:40:00,49.7,49.72,49.61,49.68,63278.0,43.2791,43.2966,43.2008,43.2617,63278.0
2021-01-06 12:50:00,49.68,49.7,49.57,49.68,103081.0,43.2617,43.2791,43.1659,43.2617,103081.0
2021-01-06 13:00:00,49.69,49.76,49.62,49.65,58314.0,43.2704,43.3314,43.2095,43.2356,58314.0
2021-01-06 13:10:00,49.66,49.72,49.58,49.67,120966.0,43.2443,43.2966,43.1746,43.253,120966.0
2021-01-06 13:20:00,49.66,49.74,49.62,49.66,136139.0,43.2443,43.314,43.2095,43.2443,136139.0
2021-01-06 13:30:00,49.66,49.69,49.56,49.57,67230.0,43.2443,43.2704,43.1572,43.1659,67230.0
2021-01-06 13:40:00,49.57,49.63,49.56,49.6,95766.0,43.1659,43.2182,43.1572,43.1921,95766.0
2021-01-06 13:50:00,49.61,49.61,49.47,49.53,91481.0,43.2008,43.2008,43.0789,43.1311,91481.0
2021-01-06 14:00:00,49.53,49.69,49.49,49.69,112615.0,43.1311,43.2704,43.0963,43.2704,112615.0
2021-01-06 14:10:00,49.69,49.69,49.44,49.55,192374.0,43.2704,43.2704,43.0527,43.1485,192374.0
2021-01-06 14:20:00,49.55,49.67,49.45,49.57,304673.0,43.1485,43.253,43.0614,43.1659,304673.0
2021-01-06 14:30:00,49.57,49.66,49.32,49.37,137630.0,43.1659,43.2443,42.9482,42.9918,137630.0
2021-01-06 14:40:00,49.38,49.5,49.18,49.21,174162.0,43.0005,43.105,42.8263,42.8524,174162.0
2021-01-06 14:50:00,49.22,49.59,49.17,49.58,144643.0,42.8612,43.1834,42.8176,43.1746,144643.0
2021-01-06 15:00:00,49.58,49.6,49.39,49.47,148745.0,43.1746,43.1921,43.0092,43.0789,148745.0
2021-01-06 15:10:00,49.48,49.75,49.48,49.69,103196.0,43.0876,43.3227,43.0876,43.2704,103196.0
2021-01-06 15:20:00,49.69,49.79,49.41,49.62,132582.0,43.2704,43.3575,43.0266,43.2095,132582.0
2021-01-06 15:30:00,49.61,49.68,49.48,49.48,144449.0,43.2008,43.2617,43.0876,43.0876,144449.0
2021-01-06 15:40:00,49.47,49.6,49.38,49.52,177234.0,43.0789,43.1921,43.0005,43.1224,177234.0
2021-01-06 15:50:00,49.51,49.53,49.22,49.44,533687.0,43.1137,43.1311,42.8612,43.0527,533687.0
2021-01-07 09:30:00,49.69,50.11,49.55,49.78,296235.0,43.2704,43.6362,43.1485,43.3488,296235.0
2021-01-07 09:40:00,49.8,49.8,49.5,49.62,216385.0,43.3662,43.3662,43.105,43.2095,216385.0
2021-01-07 09:50:00,49.62,49.9,49.46,49.89,138650.0,43.2095,43.4533,43.0701,43.4446,138650.0
2021-01-07 10:00:00,49.89,50.09,49.8,50.04,106526.0,43.4446,43.6188,43.3662,43.5752,106526.0
2021-01-07 10:10:00,50.04,50.07,49.92,50.03,107859.0,43.5752,43.6013,43.4707,43.5665,107859.0
2021-01-07 10:20:00,50.02,50.05,49.97,50.01,86963.0,43.5578,43.5839,43.5143,43.5491,86963.0
2021-01-07 10:30:00,50.0,50.07,49.93,49.94,120047.0,43.5404,43.6013,43.4794,43.4881,120047.0
2021-01-07 10:40:00,49.93,50.14,49.84,50.09,102608.0,43.4794,43.6623,43.4011,43.6188,102608.0
2021-01-07 10:50:00,50.09,50.09,49.95,49.96,74135.0,43.6188,43.6188,43.4968,43.5056,74135.0
2021-01-07 11:00:00,49.97,50.01,49.88,49.93,62864.0,43.5143,43.5491,43.4359,43.4794,62864.0
2021-01-07 11:10:00,49.93,49.94,49.82,49.86,66239.0,43.4794,43.4881,43.3836,43.4185,66239.0
2021-01-07 11:20:00,49.86,49.93,49.75,49.78,66033.0,43.4185,43.4794,43.3227,43.3488,66033.0
2021-01-07 11:30:00,49.78,49.87,49.68,49.76,64906.0,43.3488,43.4272,43.2617,43.3314,64906.0
2021-01-07 11:40:00,49.77,49.81,49.73,49.79,43736.0,43.3401,43.3749,43.3053,43.3575,43736.0
2021-01-07 11:50:00,49.78,49.83,49.7,49.83,52865.0,43.3488,43.3923,43.2791,43.3923,52865.0
2021-01-07 12:00:00,49.83,49.93,49.81,49.9,54944.0,43.3923,43.4794,43.3749,43.4533,54944.0
2021-01-07 12:10:00,49.9,49.92,49.78,49.82,100277.0,43.4533,43.4707,43.3488,43.3836,100277.0
2021-01-07 12:20:00,49.81,49.91,49.8,49.8,43345.0,43.3749,43.462,43.3662,43.3662,43345.0
2021-01-07 12:30:00,49.8,49.82,49.69,49.7,80443.0,43.3662,43.3836,43.2704,43.2791,80443.0
2021-01-07 12:40:00,49.7,49.71,49.62,49.68,41821.0,43.2791,43.2879,43.2095,43.2617,41821.0
2021-01-07 12:50:00,49.69,49.82,49.68,49.8,87167.0,43.2704,43.3836,43.2617,43.3662,87167.0
2021-01-07 13:00:00,49.8,49.98,49.79,49.85,86895.0,43.3662,43.523,43.3575,43.4098,86895.0
2021-01-07 13:10:00,49.84,49.89,49.78,49.84,68599.0,43.4011,43.4446,43.3488,43.4011,68599.0
2021-01-07 13:20:00,49.83,49.83,49.65,49.66,59255.0,43.3923,43.3923,43.2356,43.2443,59255.0
2021-01-07 13:30:00,49.66,49.78,49.66,49.75,57168.0,43.2443,43.3488,43.2443,43.3227,57168.0
2021-01-07 13:40:00,49.75,49.81,49.72,49.77,46478.0,43.3227,43.3749,43.2966,43.3401,46478.0
2021-01-07 13:50:00,49.78,49.79,49.69,49.77,38749.0,43.3488,43.3575,43.2704,43.3401,38749.0
2021-01-07 14:00:00,49.77,49.8,49.69,49.77,54012.0,43.3401,43.3662,43.2704,43.3401,54012.0
2021-01-07 14:10:00,49.76,49.86,49.7,49.82,64893.0,43.3314,43.4185,43.2791,43.3836,64893.0
2021-01-07 14:20:00,49.82,49.82,49.65,49.68,73925.0,43.3836,43.3836,43.2356,43.2617,73925.0
2021-01-07 14:30:00,49.68,49.78,49.67,49.76,50313.0,43.2617,43.3488,43.253,43.3314,50313.0
2021-01-07 14:40:00,49.75,49.79,49.72,49.73,59822.0,43.3227,43.3575,43.2966,43.3053,59822.0
2021-01-07 14:50:00,49.73,49.77,49.7,49.77,59420.0,43.3053,43.3401,43.2791,43.3401,59420.0
2021-01-07 15:00:00,49.77,49.87,49.75,49.75,68741.0,43.3401,43.4272,43.3227,43.3227,68741.0
2021-01-07 15:10:00,49.74,49.76,49.65,49.69,70024.0,43.314,43.3314,43.2356,43.2704,70024.0
2021-01-07 15:20:00,49.68,49.77,49.59,49.62,79476.0,43.2617,43.3401,43.1834,43.2095,79476.0
2021-01-07 15:30:00,49.62,49.67,49.56,49.65,121458.0,43.2095,43.253,43.1572,43.2356,121458.0
2021-01-07 15:40:00,49.65,49.79,49.64,49.73,175492.0,43.2356,43.3575,43.2269,43.3053,175492.0
2021-01-07 15:50:00,49.73,49.75,49.54,49.59,387123.0,43.3053,43.3227,43.1398,43.1834,387123.0
2021-01-08 09:30:00,49.63,49.98,49.61,49.63,174102.0,43.2182,43.523,43.2008,43.2182,174102.0
2021-01-08 09:40:00,49.63,49.82,49.52,49.75,66625.0,43.2182,43.3836,43.1224,43.3227,66625.0
2021-01-08 09:50:00,49.76,49.76,49.53,49.56,49133.0,43.3314,43.3314,43.1311,43.1572,49133.0
2021-01-08 10:00:00,49.57,49.68,49.46,49.57,146826.0,43.1659,43.2617,43.0701,43.1659,146826.0
2021-01-08 10:10:00,49.54,49.63,49.5,49.53,51287.0,43.1398,43.2182,43.105,43.1311,51287.0
2021-01-08 10:20:00,49.53,49.54,49.21,49.23,79290.0,43.1311,43.1398,42.8524,42.8699,79290.0
2021-01-08 10:30:00,49.23,49.4,49.2,49.33,111497.0,42.8699,43.0179,42.8437,42.9569,111497.0
2021-01-08 10:40:00,49.35,49.44,49.31,49.37,76970.0,42.9744,43.0527,42.9395,42.9918,76970.0
2021-01-08 10:50:00,49.36,49.54,49.34,49.52,39117.0,42.9831,43.1398,42.9657,43.1224,39117.0
2021-01-08 11:00:00,49.52,49.57,49.3,49.3,73636.0,43.1224,43.1659,42.9308,42.9308,73636.0
2021-01-08 11:10:00,49.3,49.43,49.25,49.41,32876.0,42.9308,43.044,42.8873,43.0266,32876.0
2021-01-08 11:20:00,49.42,49.44,49.27,49.32,33416.0,43.0353,43.0527,42.9047,42.9482,33416.0
2021-01-08 11:30:00,49.32,49.33,49.19,49.25,52890.0,42.9482,42.9569,42.835,42.8873,52890.0
2021-01-08 11:40:00,49.25,49.46,49.25,49.4,44734.0,42.8873,43.0701,42.8873,43.0179,44734.0
2021-01-08 11:50:00,49.4,49.42,49.35,49.4,33273.0,43.0179,43.0353,42.9744,43.0179,33273.0
2021-01-08 12:00:00,49.4,49.43,49.31,49.38,112649.0,43.0179,43.044,42.9395,43.0005,112649.0
2021-01-08 12:10:00,49.38,49.39,49.28,49.3,26490.0,43.0005,43.0092,42.9134,42.9308,26490.0
2021-01-08 12:20:00,49.3,49.35,49.29,49.33,34344.0,42.9308,42.9744,42.9221,42.9569,34344.0
2021-01-08 12:30:00,49.33,49.33,49.23,49.26,38010.0,42.9569,42.9569,42.8699,42.896,38010.0
2021-01-08 12:40:00,49.26,49.26,49.14,49.18,31104.0,42.896,42.896,42.7915,42.8263,31104.0
2021-01-08 12:50:00,49.17,49.23,49.17,49.18,29861.0,42.8176,42.8699,42.8176,42.8263,29861.0
2021-01-08 13:00:00,49.18,49.21,49.12,49.19,34648.0,42.8263,42.8524,42.7741,42.835,34648.0
2021-01-08 13:10:00,49.18,49.22,48.93,48.94,54804.0,42.8263,42.8612,42.6086,42.6173,54804.0
2021-01-08 13:20:00,48.93,48.93,48.75,48.87,61861.0,42.6086,42.6086,42.4519,42.5564,61861.0
2021-01-08 13:30:00,48.87,48.87,48.59,48.67,68710.0,42.5564,42.5564,42.3125,42.3822,68710.0
2021-01-08 13:40:00,48.66,48.66,48.52,48.59,63207.0,42.3735,42.3735,42.2516,42.3125,63207.0
2021-01-08 13:50:00,48.6,48.78,48.59,48.73,45473.0,42.3213,42.478,42.3125,42.4345,45473.0
2021-01-08 14:00:00,48.73,49.05,48.73,49.02,74426.0,42.4345,42.7131,42.4345,42.687,74426.0
2021-01-08 14:10:00,49.02,49.17,49.01,49.14,95506.0,42.687,42.8176,42.6783,42.7915,95506.0
2021-01-08 14:20:00,49.15,49.28,49.1,49.27,84434.0,42.8002,42.9134,42.7567,42.9047,84434.0
2021-01-08 14:30:00,49.27,49.31,49.19,49.23,75710.0,42.9047,42.9395,42.835,42.8699,75710.0
2021-01-08 14:40:00,49.23,49.23,49.08,49.21,73340.0,42.8699,42.8699,42.7392,42.8524,73340.0
2021-01-08 14:50:00,49.21,49.28,49.14,49.22,58245.0,42.8524,42.9134,42.7915,42.8612,58245.0
2021-01-08 15:00:00,49.23,49.5,49.23,49.47,62089.0,42.8699,43.105,42.8699,43.0789,62089.0
2021-01-08 15:10:00,49.46,49.47,49.28,49.37,57690.0,43.0701,43.0789,42.9134,42.9918,57690.0
2021-01-08 15:20:00,49.37,49.37,49.25,49.29,64694.0,42.9918,42.9918,42.8873,42.9221,64694.0
2021-01-08 15:30:00,49.29,49.42,49.24,49.39,88074.0,42.9221,43.0353,42.8786,43.0092,88074.0
2021-01-08 15:40:00,49.38,49.42,49.32,49.35,71034.0,43.0005,43.0353,42.9482,42.9744,71034.0
2021-01-08 15:50:00,49.35,49.48,49.34,49.4,236411.0,42.9744,43.0876,42.9657,43.0179,236411.0
2021-01-11 09:30:00,48.76,49.31,48.39,49.26,125489.0,42.4606,42.9395,42.1384,42.896,125489.0
2021-01-11 09:40:00,49.22,49.32,49.13,49.23,139218.0,42.8612,42.9482,42.7828,42.8699,139218.0
2021-01-11 09:50:00,49.21,49.46,49.2,49.39,64675.0,42.8524,43.0701,42.8437,43.0092,64675.0
2021-01-11 10:00:00,49.39,49.51,49.37,49.47,72907.0,43.0092,43.1137,42.9918,43.0789,72907.0
2021-01-11 10:10:00,49.46,49.5,49.34,49.4,56976.0,43.0701,43.105,42.9657,43.0179,56976.0
2021-01-11 10:20:00,49.4,49.41,49.3,49.37,36530.0,43.0179,43.0266,42.9308,42.9918,36530.0
2021-01-11 10:30:00,49.38,49.47,49.38,49.43,35289.0,43.0005,43.0789,43.0005,43.044,35289.0
2021-01-11 10:40:00,49.43,49.48,49.31,49.33,96078.0,43.044,43.0876,42.9395,42.9569,96078.0
2021-01-11 10:50:00,49.33,49.44,49.26,49.44,48605.0,42.9569,43.0527,42.896,43.0527,48605.0
2021-01-11 11:00:00,49.43,49.52,49.42,49.47,56000.0,43.044,43.1224,43.0353,43.0789,56000.0
2021-01-11 11:10:00,49.47,49.52,49.38,49.49,93668.0,43.0789,43.1224,43.0005,43.0963,93668.0
2021-01-11 11:20:00,49.48,49.6,49.48,49.51,51143.0,43.0876,43.1921,43.0876,43.1137,51143.0
2021-01-11 11:30:00,49.5,49.51,49.4,49.49,37482.0,43.105,43.1137,43.0179,43.0963,37482.0
2021-01-11 11:40:00,49.49,49.5,49.42,49.5,28672.0,43.0963,43.105,43.0353,43.105,28672.0
2021-01-11 11:50:00,49.51,49.52,49.48,49.49,28598.0,43.1137,43.1224,43.0876,43.0963,28598.0
2021-01-11 12:00:00,49.49,49.53,49.47,49.51,26326.0,43.0963,43.1311,43.0789,43.1137,26326.0
2021-01-11 12:10:00,49.51,49.55,49.43,49.45,27283.0,43.1137,43.1485,43.044,43.0614,27283.0
2021-01-11 12:20:00,49.45,49.46,49.42,49.43,15407.0,43.0614,43.0701,43.0353,43.044,15407.0
2021-01-11 12:30:00,49.43,49.52,49.43,49.5,38763.0,43.044,43.1224,43.044,43.105,38763.0
2021-01-11 12:40:00,49.51,49.55,49.5,49.54,23980.0,43.1137,43.1485,43.105,43.1398,23980.0
2021-01-11 12:50:00,49.53,49.56,49.43,49.43,35813.0,43.1311,43.1572,43.044,43.044,35813.0
2021-01-11 13:00:00,49.43,49.51,49.43,49.46,26834.0,43.044,43.1137,43.044,43.0701,26834.0
2021-01-11 13:10:00,49.47,49.53,49.47,49.52,24305.0,43.0789,43.1311,43.0789,43.1224,24305.0
2021-01-11 13:20:00,49.51,49.55,49.32,49.37,86696.0,43.1137,43.1485,42.9482,42.9918,86696.0
2021-01-11 13:30:00,49.35,49.41,49.31,49.41,26161.0,42.9744,43.0266,42.9395,43.0266,26161.0
2021-01-11 13:40:00,49.41,49.41,49.28,49.32,38965.0,43.0266,43.0266,42.9134,42.9482,38965.0
2021-01-11 13:50:00,49.32,49.36,49.3,49.3,15738.0,42.9482,42.9831,42.9308,42.9308,15738.0
2021-01-11 14:00:00,49.3,49.45,49.29,49.4,39452.0,42.9308,43.0614,42.9221,43.0179,39452.0
2021-01-11 14:10:00,49.41,49.45,49.32,49.33,45288.0,43.0266,43.0614,42.9482,42.9569,45288.0
2021-01-11 14:20:00,49.34,49.38,49.29,49.33,92219.0,42.9657,43.0005,42.9221,42.9569,92219.0
2021-01-11 14:30:00,49.33,49.38,49.31,49.34,53200.0,42.9569,43.0005,42.9395,42.9657,53200.0
2021-01-11 14:40:00,49.35,49.37,49.27,49.37,49647.0,42.9744,42.9918,42.9047,42.9918,49647.0
2021-01-11 14:50:00,49.37,49.46,49.32,49.43,52416.0,42.9918,43.0701,42.9482,43.044,52416.0
2021-01-11 15:00:00,49.43,49.48,49.38,49.41,74863.0,43.044,43.0876,43.0005,43.0266,74863.0
2021-01-11 15:10:00,49.41,49.45,49.3,49.34,119363.0,43.0266,43.0614,42.9308,42.9657,119363.0
2021-01-11 15:20:00,49.34,49.45,49.34,49.39,78852.0,42.9657,43.0614,42.9657,43.0092,78852.0
2021-01-11 15:30:00,49.38,49.58,49.38,49.44,138692.0,43.0005,43.1746,43.0005,43.0527,138692.0
2021-01-11 15:40:00,49.44,49.5,49.4,49.46,116685.0,43.0527,43.105,43.0179,43.0701,116685.0
2021-01-11 15:50:00,49.46,49.5,49.38,49.4,295613.0,43.0701,43.105,43.0005,43.0179,295613.0
2021-01-12 09:30:00,49.8,50.15,49.62,49.71,165953.0,43.3662,43.671,43.2095,43.2879,165953.0
2021-01-12 09:40:00,49.69,49.96,49.65,49.96,59855.0,43.2704,43.5056,43.2356,43.5056,59855.0
2021-01-12 09:50:00,49.95,50.11,49.79,50.09,67422.0,43.4968,43.6362,43.3575,43.6188,67422.0
2021-01-12 10:00:00,50.09,50.28,50.01,50.26,79023.0,43.6188,43.7842,43.5491,43.7668,79023.0
2021-01-12 10:10:00,50.27,50.47,50.26,50.46,107373.0,43.7755,43.9497,43.7668,43.941,107373.0
2021-01-12 10:20:00,50.46,50.46,50.32,50.34,68593.0,43.941,43.941,43.819,43.8365,68593.0
2021-01-12 10:30:00,50.36,50.4,50.28,50.35,92867.0,43.8539,43.8887,43.7842,43.8452,92867.0
2021-01-12 10:40:00,50.36,50.41,50.17,50.22,74201.0,43.8539,43.8974,43.6884,43.732,74201.0
2021-01-12 10:50:00,50.23,50.4,50.2,50.39,75950.0,43.7407,43.8887,43.7145,43.88,75950.0
2021-01-12 11:00:00,50.38,50.44,50.27,50.44,59577.0,43.8713,43.9235,43.7755,43.9235,59577.0
2021-01-12 11:10:00,50.44,50.55,50.4,50.41,58882.0,43.9235,44.0193,43.8887,43.8974,58882.0
2021-01-12 11:20:00,50.4,50.4,50.26,50.26,48645.0,43.8887,43.8887,43.7668,43.7668,48645.0
2021-01-12 11:30:00,50.27,50.27,50.16,50.18,53921.0,43.7755,43.7755,43.6797,43.6971,53921.0
2021-01-12 11:40:00,50.18,50.21,50.12,50.16,61341.0,43.6971,43.7233,43.6449,43.6797,61341.0
2021-01-12 11:50:00,50.16,50.25,50.02,50.24,50045.0,43.6797,43.7581,43.5578,43.7494,50045.0
2021-01-12 12:00:00,50.24,50.28,50.11,50.14,50015.0,43.7494,43.7842,43.6362,43.6623,50015.0
2021-01-12 12:10:00,50.16,50.31,50.09,50.3,49421.0,43.6797,43.8103,43.6188,43.8016,49421.0
2021-01-12 12:20:00,50.3,50.36,50.24,50.36,53596.0,43.8016,43.8539,43.7494,43.8539,53596.0
2021-01-12 12:30:00,50.35,50.36,50.23,50.32,44136.0,43.8452,43.8539,43.7407,43.819,44136.0
2021-01-12 12:40:00,50.32,50.4,50.26,50.31,60892.0,43.819,43.8887,43.7668,43.8103,60892.0
2021-01-12 12:50:00,50.32,50.41,50.28,50.3,78829.0,43.819,43.8974,43.7842,43.8016,78829.0
2021-01-12 13:00:00,50.3,50.35,50.24,50.3,49008.0,43.8016,43.8452,43.7494,43.8016,49008.0
2021-01-12 13:10:00,50.3,50.41,50.3,50.38,43432.0,43.8016,43.8974,43.8016,43.8713,43432.0
2021-01-12 13:20:00,50.39,50.43,50.31,50.36,60775.0,43.88,43.9148,43.8103,43.8539,60775.0
2021-01-12 13:30:00,50.36,50.49,50.34,50.49,58961.0,43.8539,43.9671,43.8365,43.9671,58961.0
2021-01-12 13:40:00,50.48,50.52,50.42,50.5,102246.0,43.9584,43.9932,43.9061,43.9758,102246.0
2021-01-12 13:50:00,50.5,50.52,50.46,50.49,158395.0,43.9758,43.9932,43.941,43.9671,158395.0
2021-01-12 14:00:00,50.48,50.51,50.31,50.36,126734.0,43.9584,43.9845,43.8103,43.8539,126734.0
2021-01-12 14:10:00,50.38,50.53,50.37,50.5,42493.0,43.8713,44.0019,43.8626,43.9758,42493.0
2021-01-12 14:20:00,50.51,50.57,50.46,50.53,33347.0,43.9845,44.0367,43.941,44.0019,33347.0
2021-01-12 14:30:00,50.53,50.59,50.45,50.5,42352.0,44.0019,44.0542,43.9322,43.9758,42352.0
2021-01-12 14:40:00,50.49,50.51,50.38,50.43,85383.0,43.9671,43.9845,43.8713,43.9148,85383.0
2021-01-12 14:50:00,50.43,50.45,50.33,50.42,33455.0,43.9148,43.9322,43.8278,43.9061,33455.0
2021-01-12 15:00:00,50.42,50.52,50.42,50.43,52349.0,43.9061,43.9932,43.9061,43.9148,52349.0
2021-01-12 15:10:00,50.44,50.53,50.41,50.5,54207.0,43.9235,44.0019,43.8974,43.9758,54207.0
2021-01-12 15:20:00,50.5,50.53,50.35,50.4,82640.0,43.9758,44.0019,43.8452,43.8887,82640.0
2021-01-12 15:30:00,50.39,50.44,50.35,50.39,95241.0,43.88,43.9235,43.8452,43.88,95241.0
2021-01-12 15:40:00,50.38,50.43,50.27,50.3,143244.0,43.8713,43.9148,43.7755,43.8016,143244.0
2021-01-12 15:50:00,50.29,50.32,50.19,50.2,418889.0,43.7929,43.819,43.7058,43.7145,418889.0
2021-01-13 09:30:00,50.03,50.39,49.93,50.35,148533.0,43.5665,43.88,43.4794,43.8452,148533.0
2021-01-13 09:40:00,50.36,50.5,50.18,50.25,96953.0,43.8539,43.9758,43.6971,43.7581,96953.0
2021-01-13 09:50:00,50.25,50.31,50.14,50.28,107157.0,43.7581,43.8103,43.6623,43.7842,107157.0
2021-01-13 10:00:00,50.29,50.34,50.03,50.34,89843.0,43.7929,43.8365,43.5665,43.8365,89843.0
2021-01-13 10:10:00,50.33,50.43,50.27,50.41,65772.0,43.8278,43.9148,43.7755,43.8974,65772.0
2021-01-13 10:20:00,50.41,50.47,50.22,50.22,84702.0,43.8974,43.9497,43.732,43.732,84702.0
2021-01-13 10:30:00,50.23,50.23,50.04,50.19,223452.0,43.7407,43.7407,43.5752,43.7058,223452.0
2021-01-13 10:40:00,50.19,50.26,50.14,50.16,96878.0,43.7058,43.7668,43.6623,43.6797,96878.0
2021-01-13 10:50:00,50.14,50.19,50.11,50.13,63283.0,43.6623,43.7058,43.6362,43.6536,63283.0
2021-01-13 11:00:00,50.13,50.17,49.99,50.02,69283.0,43.6536,43.6884,43.5317,43.5578,69283.0
2021-01-13 11:10:00,50.03,50.2,50.01,50.2,73952.0,43.5665,43.7145,43.5491,43.7145,73952.0
2021-01-13 11:20:00,50.2,50.27,50.13,50.16,60836.0,43.7145,43.7755,43.6536,43.6797,60836.0
2021-01-13 11:30:00,50.16,50.16,50.04,50.15,68507.0,43.6797,43.6797,43.5752,43.671,68507.0
2021-01-13 11:40:00,50.15,50.22,50.11,50.15,63332.0,43.671,43.732,43.6362,43.671,63332.0
2021-01-13 11:50:00,50.15,50.24,50.12,50.16,75304.0,43.671,43.7494,43.6449,43.6797,75304.0
2021-01-13 12:00:00,50.16,50.17,50.05,50.09,54276.0,43.6797,43.6884,43.5839,43.6188,54276.0
2021-01-13 12:10:00,50.08,50.14,50.02,50.09,55519.0,43.6101,43.6623,43.5578,43.6188,55519.0
2021-01-13 12:20:00,50.1,50.28,50.08,50.28,112969.0,43.6275,43.7842,43.6101,43.7842,112969.0
2021-01-13 12:30:00,50.28,50.36,50.23,50.34,38884.0,43.7842,43.8539,43.7407,43.8365,38884.0
2021-01-13 12:40:00,50.36,50.41,50.3,50.41,39186.0,43.8539,43.8974,43.8016,43.8974,39186.0
2021-01-13 12:50:00,50.41,50.52,50.39,50.39,53364.0,43.8974,43.9932,43.88,43.88,53364.0
2021-01-13 13:00:00,50.39,50.4,50.27,50.32,36965.0,43.88,43.8887,43.7755,43.819,36965.0
2021-01-13 13:10:00,50.31,50.33,50.29,50.32,21649.0,43.8103,43.8278,43.7929,43.819,21649.0
2021-01-13 13:20:00,50.31,50.37,50.29,50.32,34912.0,43.8103,43.8626,43.7929,43.819,34912.0
2021-01-13 13:30:00,50.32,50.42,50.3,50.41,29873.0,43.819,43.9061,43.8016,43.8974,29873.0
2021-01-13 13:40:00,50.4,50.48,50.4,50.41,29916.0,43.8887,43.9584,43.8887,43.8974,29916.0
2021-01-13 13:50:00,50.41,50.45,50.34,50.44,25985.0,43.8974,43.9322,43.8365,43.9235,25985.0
2021-01-13 14:00:00,50.44,50.53,50.37,50.52,69278.0,43.9235,44.0019,43.8626,43.9932,69278.0
2021-01-13 14:10:00,50.52,50.66,50.5,50.62,71804.0,43.9932,44.1151,43.9758,44.0803,71804.0
2021-01-13 14:20:00,50.62,50.67,50.57,50.62,32788.0,44.0803,44.1238,44.0367,44.0803,32788.0
2021-01-13 14:30:00,50.62,50.64,50.56,50.56,61867.0,44.0803,44.0977,44.028,44.028,61867.0
2021-01-13 14:40:00,50.55,50.56,50.46,50.49,90349.0,44.0193,44.028,43.941,43.9671,90349.0
2021-01-13 14:50:00,50.49,50.51,50.36,50.43,47010.0,43.9671,43.9845,43.8539,43.9148,47010.0
2021-01-13 15:00:00,50.43,50.51,50.42,50.5,78259.0,43.9148,43.9845,43.9061,43.9758,78259.0
2021-01-13 15:10:00,50.5,50.55,50.48,50.5,76759.0,43.9758,44.0193,43.9584,43.9758,76759.0
2021-01-13 15:20:00,50.49,50.5,50.41,50.43,129251.0,43.9671,43.9758,43.8974,43.9148,129251.0
2021-01-13 15:30:00,50.43,50.46,50.32,50.36,63767.0,43.9148,43.941,43.819,43.8539,63767.0
2021-01-13 15:40:00,50.36,50.52,50.31,50.49,126007.0,43.8539,43.9932,43.8103,43.9671,126007.0
2021-01-13 15:50:00,50.5,50.52,50.33,50.33,391566.0,43.9758,43.9932,43.8278,43.8278,391566.0
2021-01-14 09:30:00,50.65,50.84,50.55,50.84,161553.0,44.1064,44.2719,44.0193,44.2719,161553.0
2021-01-14 09:40:00,50.83,50.9,50.67,50.7,59463.0,44.2632,44.3241,44.1238,44.15,59463.0
2021-01-14 09:50:00,50.7,50.9,50.69,50.86,31473.0,44.15,44.3241,44.1412,44.2893,31473.0
2021-01-14 10:00:00,50.88,50.99,50.8,50.86,110145.0,44.3067,44.4025,44.237,44.2893,110145.0
2021-01-14 10:10:00,50.86,51.1,50.85,51.05,123496.0,44.2893,44.4983,44.2806,44.4547,123496.0
2021-01-14 10:20:00,51.06,51.06,50.95,51.02,71046.0,44.4634,44.4634,44.3677,44.4286,71046.0
2021-01-14 10:30:00,51.01,51.14,50.91,51.03,52472.0,44.4199,44.5331,44.3328,44.4373,52472.0
2021-01-14 10:40:00,51.05,51.1,50.87,50.87,43759.0,44.4547,44.4983,44.298,44.298,43759.0
2021-01-14 10:50:00,50.86,51.04,50.77,51.03,93460.0,44.2893,44.446,44.2109,44.4373,93460.0
2021-01-14 11:00:00,51.04,51.14,51.02,51.03,43466.0,44.446,44.5331,44.4286,44.4373,43466.0
2021-01-14 11:10:00,51.04,51.08,51.0,51.06,33784.0,44.446,44.4809,44.4112,44.4634,33784.0
2021-01-14 11:20:00,51.07,51.08,50.97,51.01,45844.0,44.4721,44.4809,44.3851,44.4199,45844.0
2021-01-14 11:30:00,51.01,51.06,50.92,50.96,46571.0,44.4199,44.4634,44.3415,44.3764,46571.0
2021-01-14 11:40:00,50.96,51.02,50.9,50.9,45089.0,44.3764,44.4286,44.3241,44.3241,45089.0
2021-01-14 11:50:00,50.9,51.06,50.88,51.05,38403.0,44.3241,44.4634,44.3067,44.4547,38403.0
2021-01-14 12:00:00,51.05,51.13,51.0,51.1,47488.0,44.4547,44.5244,44.4112,44.4983,47488.0
2021-01-14 12:10:00,51.1,51.16,51.06,51.1,43881.0,44.4983,44.5505,44.4634,44.4983,43881.0
2021-01-14 12:20:00,51.1,51.1,51.05,51.09,34913.0,44.4983,44.4983,44.4547,44.4896,34913.0
2021-01-14 12:30:00,51.08,51.1,51.03,51.07,15988.0,44.4809,44.4983,44.4373,44.4721,15988.0
2021-01-14 12:40:00,51.06,51.12,51.02,51.05,22244.0,44.4634,44.5157,44.4286,44.4547,22244.0
2021-01-14 12:50:00,51.04,51.09,51.0,51.04,26570.0,44.446,44.4896,44.4112,44.446,26570.0
2021-01-14 13:00:00,51.02,51.11,51.01,51.09,163266.0,44.4286,44.507,44.4199,44.4896,163266.0
2021-01-14 13:10:00,51.09,51.11,51.06,51.09,31221.0,44.4896,44.507,44.4634,44.4896,31221.0
2021-01-14 13:20:00,51.09,51.18,51.08,51.18,38605.0,44.4896,44.5679,44.4809,44.5679,38605.0
2021-01-14 13:30:00,51.18,51.37,51.17,51.28,107115.0,44.5679,44.7334,44.5592,44.655,107115.0
2021-01-14 13:40:00,51.27,51.48,51.25,51.48,38463.0,44.6463,44.8292,44.6289,44.8292,38463.0
2021-01-14 13:50:00,51.48,51.66,51.47,51.5,317796.0,44.8292,44.9859,44.8205,44.8466,317796.0
2021-01-14 14:00:00,51.48,51.52,51.4,51.42,95119.0,44.8292,44.864,44.7595,44.7769,95119.0
2021-01-14 14:10:00,51.42,51.49,51.34,51.42,111212.0,44.7769,44.8379,44.7073,44.7769,111212.0
2021-01-14 14:20:00,51.42,51.46,51.33,51.36,155245.0,44.7769,44.8118,44.6986,44.7247,155245.0
2021-01-14 14:30:00,51.36,51.47,51.34,51.45,137392.0,44.7247,44.8205,44.7073,44.8031,137392.0
2021-01-14 14:40:00,51.44,51.44,51.25,51.29,176208.0,44.7943,44.7943,44.6289,44.6637,176208.0
2021-01-14 14:50:00,51.3,51.36,51.26,51.36,76548.0,44.6724,44.7247,44.6376,44.7247,76548.0
2021-01-14 15:00:00,51.36,51.46,51.35,51.37,111924.0,44.7247,44.8118,44.716,44.7334,111924.0
2021-01-14 15:10:00,51.37,51.37,51.25,51.27,144793.0,44.7334,44.7334,44.6289,44.6463,144793.0
2021-01-14 15:20:00,51.27,51.39,51.27,51.37,97653.0,44.6463,44.7508,44.6463,44.7334,97653.0
2021-01-14 15:30:00,51.37,51.49,51.34,51.46,185800.0,44.7334,44.8379,44.7073,44.8118,185800.0
2021-01-14 15:40:00,51.45,51.47,51.35,51.43,213801.0,44.8031,44.8205,44.716,44.7856,213801.0
2021-01-14 15:50:00,51.44,51.57,51.34,51.57,643261.0,44.7943,44.9076,44.7073,44.9076,643261.0
2021-01-15 09:30:00,51.02,51.23,50.73,51.05,397762.0,44.4286,44.6115,44.1761,44.4547,397762.0
2021-01-15 09:40:00,51.03,51.24,50.85,51.14,72879.0,44.4373,44.6202,44.2806,44.5331,72879.0
2021-01-15 09:50:00,51.11,51.16,50.97,51.07,77538.0,44.507,44.5505,44.3851,44.4721,77538.0
2021-01-15 10:00:00,51.06,51.08,50.66,50.67,80833.0,44.4634,44.4809,44.1151,44.1238,80833.0
2021-01-15 10:10:00,50.67,50.81,50.57,50.6,67457.0,44.1238,44.2457,44.0367,44.0629,67457.0
2021-01-15 10:20:00,50.6,50.62,50.3,50.52,101727.0,44.0629,44.0803,43.8016,43.9932,101727.0
2021-01-15 10:30:00,50.5,50.62,50.43,50.57,85091.0,43.9758,44.0803,43.9148,44.0367,85091.0
2021-01-15 10:40:00,50.57,50.8,50.52,50.79,88033.0,44.0367,44.237,43.9932,44.2283,88033.0
2021-01-15 10:50:00,50.79,50.96,50.79,50.94,56492.0,44.2283,44.3764,44.2283,44.3589,56492.0
2021-01-15 11:00:00,50.94,50.96,50.75,50.85,62025.0,44.3589,44.3764,44.1935,44.2806,62025.0
2021-01-15 11:10:00,50.86,50.86,50.69,50.78,47748.0,44.2893,44.2893,44.1412,44.2196,47748.0
2021-01-15 11:20:00,50.78,50.88,50.78,50.88,65477.0,44.2196,44.3067,44.2196,44.3067,65477.0
2021-01-15 11:30:00,50.88,51.01,50.85,51.01,58357.0,44.3067,44.4199,44.2806,44.4199,58357.0
2021-01-15 11:40:00,51.0,51.15,50.99,51.04,59639.0,44.4112,44.5418,44.4025,44.446,59639.0
2021-01-15 11:50:00,51.05,51.06,50.87,50.95,59652.0,44.4547,44.4634,44.298,44.3677,59652.0
2021-01-15 12:00:00,50.95,50.96,50.84,50.9,51921.0,44.3677,44.3764,44.2719,44.3241,51921.0
2021-01-15 12:10:00,50.9,51.04,50.83,51.04,37233.0,44.3241,44.446,44.2632,44.446,37233.0
2021-01-15 12:20:00,51.03,51.04,50.94,51.03,37963.0,44.4373,44.446,44.3589,44.4373,37963.0
2021-01-15 12:30:00,51.02,51.09,51.0,51.09,39886.0,44.4286,44.4896,44.4112,44.4896,39886.0
2021-01-15 12:40:00,51.08,51.19,51.07,51.19,29587.0,44.4809,44.5766,44.4721,44.5766,29587.0
2021-01-15 12:50:00,51.18,51.32,51.15,51.29,76523.0,44.5679,44.6899,44.5418,44.6637,76523.0
2021-01-15 13:00:00,51.29,51.3,51.24,51.29,55769.0,44.6637,44.6724,44.6202,44.6637,55769.0
2021-01-15 13:10:00,51.29,51.36,51.25,51.35,65751.0,44.6637,44.7247,44.6289,44.716,65751.0
2021-01-15 13:20:00,51.34,51.37,51.23,51.28,42035.0,44.7073,44.7334,44.6115,44.655,42035.0
2021-01-15 13:30:00,51.28,51.29,51.21,51.22,33819.0,44.655,44.6637,44.5941,44.6028,33819.0
2021-01-15 13:40:00,51.21,51.27,51.14,51.17,48360.0,44.5941,44.6463,44.5331,44.5592,48360.0
2021-01-15 13:50:00,51.16,51.23,51.12,51.2,39276.0,44.5505,44.6115,44.5157,44.5854,39276.0
2021-01-15 14:00:00,51.19,51.27,51.15,51.22,39331.0,44.5766,44.6463,44.5418,44.6028,39331.0
2021-01-15 14:10:00,51.21,51.3,51.18,51.26,38389.0,44.5941,44.6724,44.5679,44.6376,38389.0
2021-01-15 14:20:00,51.25,51.33,51.22,51.32,71286.0,44.6289,44.6986,44.6028,44.6899,71286.0
2021-01-15 14:30:00,51.33,51.43,51.32,51.41,40691.0,44.6986,44.7856,44.6899,44.7682,40691.0
2021-01-15 14:40:00,51.41,51.5,51.39,51.49,41272.0,44.7682,44.8466,44.7508,44.8379,41272.0
2021-01-15 14:50:00,51.49,51.56,51.47,51.53,70684.0,44.8379,44.8988,44.8205,44.8727,70684.0
2021-01-15 15:00:00,51.53,51.62,51.47,51.48,73270.0,44.8727,44.9511,44.8205,44.8292,73270.0
2021-01-15 15:10:00,51.49,51.63,51.47,51.47,98382.0,44.8379,44.9598,44.8205,44.8205,98382.0
2021-01-15 15:20:00,51.47,51.47,51.29,51.3,63021.0,44.8205,44.8205,44.6637,44.6724,63021.0
2021-01-15 15:30:00,51.3,51.3,51.2,51.2,77189.0,44.6724,44.6724,44.5854,44.5854,77189.0
2021-01-15 15:40:00,51.21,51.26,51.06,51.08,157539.0,44.5941,44.6376,44.4634,44.4809,157539.0
2021-01-15 15:50:00,51.07,51.16,51.01,51.13,327956.0,44.4721,44.5505,44.4199,44.5244,327956.0
2021-01-19 09:30:00,51.47,51.78,51.3,51.74,226231.0,44.8205,45.0904,44.6724,45.0556,226231.0
2021-01-19 09:40:00,51.76,51.98,51.53,51.89,153177.0,45.073,45.2646,44.8727,45.1862,153177.0
2021-01-19 09:50:00,51.9,52.0,51.82,51.83,105442.0,45.1949,45.282,45.1253,45.134,105442.0
2021-01-19 10:00:00,51.82,51.85,51.59,51.61,79286.0,45.1253,45.1514,44.925,44.9424,79286.0
2021-01-19 10:10:00,51.6,51.6,51.42,51.54,60453.0,44.9337,44.9337,44.7769,44.8814,60453.0
2021-01-19 10:20:00,51.53,51.68,51.42,51.68,396054.0,44.8727,45.0033,44.7769,45.0033,396054.0
2021-01-19 10:30:00,51.68,51.81,51.68,51.77,99375.0,45.0033,45.1165,45.0033,45.0817,99375.0
2021-01-19 10:40:00,51.77,51.94,51.74,51.93,126055.0,45.0817,45.2298,45.0556,45.221,126055.0
2021-01-19 10:50:00,51.94,52.08,51.94,52.01,212472.0,45.2298,45.3517,45.2298,45.2907,212472.0
2021-01-19 11:00:00,52.0,52.1,51.86,51.92,84865.0,45.282,45.3691,45.1601,45.2123,84865.0
2021-01-19 11:10:00,51.93,52.14,51.9,52.11,77138.0,45.221,45.4039,45.1949,45.3778,77138.0
2021-01-19 11:20:00,52.12,52.33,52.1,52.33,96654.0,45.3865,45.5694,45.3691,45.5694,96654.0
2021-01-19 11:30:00,52.32,52.32,52.1,52.21,70642.0,45.5607,45.5607,45.3691,45.4649,70642.0
2021-01-19 11:40:00,52.2,52.29,52.17,52.22,50325.0,45.4562,45.5345,45.43,45.4736,50325.0
2021-01-19 11:50:00,52.22,52.28,52.14,52.17,90306.0,45.4736,45.5258,45.4039,45.43,90306.0
2021-01-19 12:00:00,52.17,52.32,52.15,52.3,59547.0,45.43,45.5607,45.4126,45.5432,59547.0
2021-01-19 12:10:00,52.3,52.34,52.21,52.32,49414.0,45.5432,45.5781,45.4649,45.5607,49414.0
2021-01-19 12:20:00,52.32,52.32,52.2,52.23,71965.0,45.5607,45.5607,45.4562,45.4823,71965.0
2021-01-19 12:30:00,52.23,52.23,52.04,52.1,56162.0,45.4823,45.4823,45.3168,45.3691,56162.0
2021-01-19 12:40:00,52.1,52.24,52.09,52.13,55482.0,45.3691,45.491,45.3604,45.3952,55482.0
2021-01-19 12:50:00,52.13,52.25,52.12,52.23,43308.0,45.3952,45.4997,45.3865,45.4823,43308.0
2021-01-19 13:00:00,52.23,52.25,52.21,52.23,67018.0,45.4823,45.4997,45.4649,45.4823,67018.0
2021-01-19 13:10:00,52.23,52.26,52.16,52.16,33627.0,45.4823,45.5084,45.4213,45.4213,33627.0
2021-01-19 13:20:00,52.16,52.22,52.11,52.16,52186.0,45.4213,45.4736,45.3778,45.4213,52186.0
2021-01-19 13:30:00,52.16,52.23,52.11,52.16,37897.0,45.4213,45.4823,45.3778,45.4213,37897.0
2021-01-19 13:40:00,52.16,52.3,52.15,52.3,46462.0,45.4213,45.5432,45.4126,45.5432,46462.0
2021-01-19 13:50:00,52.3,52.38,52.27,52.29,75821.0,45.5432,45.6129,45.5171,45.5345,75821.0
2021-01-19 14:00:00,52.28,52.28,52.17,52.26,58817.0,45.5258,45.5258,45.43,45.5084,58817.0
2021-01-19 14:10:00,52.27,52.36,52.24,52.3,52526.0,45.5171,45.5955,45.491,45.5432,52526.0
2021-01-19 14:20:00,52.31,52.37,52.29,52.33,43142.0,45.552,45.6042,45.5345,45.5694,43142.0
2021-01-19 14:30:00,52.33,52.35,52.17,52.18,80636.0,45.5694,45.5868,45.43,45.4387,80636.0
2021-01-19 14:40:00,52.18,52.19,52.05,52.1,74976.0,45.4387,45.4475,45.3255,45.3691,74976.0
2021-01-19 14:50:00,52.1,52.13,52.05,52.1,83837.0,45.3691,45.3952,45.3255,45.3691,83837.0
2021-01-19 15:00:00,52.11,52.17,52.05,52.12,69941.0,45.3778,45.43,45.3255,45.3865,69941.0
2021-01-19 15:10:00,52.12,52.18,52.08,52.11,96758.0,45.3865,45.4387,45.3517,45.3778,96758.0
2021-01-19 15:20:00,52.11,52.18,52.09,52.14,75257.0,45.3778,45.4387,45.3604,45.4039,75257.0
2021-01-19 15:30:00,52.14,52.16,51.97,52.08,180637.0,45.4039,45.4213,45.2559,45.3517,180637.0
2021-01-19 15:40:00,52.08,52.13,52.02,52.08,194751.0,45.3517,45.3952,45.2994,45.3517,194751.0
2021-01-19 15:50:00,52.07,52.22,52.01,52.12,616117.0,45.343,45.4736,45.2907,45.3865,616117.0
2021-01-20 09:30:00,52.08,52.18,51.87,51.9,149904.0,45.3517,45.4387,45.1688,45.1949,149904.0
2021-01-20 09:40:00,51.89,51.95,51.73,51.86,98480.0,45.1862,45.2385,45.0469,45.1601,98480.0
2021-01-20 09:50:00,51.88,51.97,51.79,51.83,78545.0,45.1775,45.2559,45.0991,45.134,78545.0
2021-01-20 10:00:00,51.85,52.05,51.74,51.97,125772.0,45.1514,45.3255,45.0556,45.2559,125772.0
2021-01-20 10:10:00,51.98,51.99,51.71,51.86,93443.0,45.2646,45.2733,45.0295,45.1601,93443.0
2021-01-20 10:20:00,51.86,51.96,51.73,51.83,99074.0,45.1601,45.2472,45.0469,45.134,99074.0
2021-01-20 10:30:00,51.84,52.0,51.8,52.0,37422.0,45.1427,45.282,45.1078,45.282,37422.0
2021-01-20 10:40:00,52.01,52.01,51.74,51.83,64630.0,45.2907,45.2907,45.0556,45.134,64630.0
2021-01-20 10:50:00,51.82,51.86,51.64,51.72,51351.0,45.1253,45.1601,44.9685,45.0382,51351.0
2021-01-20 11:00:00,51.73,51.73,51.55,51.55,116039.0,45.0469,45.0469,44.8901,44.8901,116039.0
2021-01-20 11:10:00,51.56,51.77,51.55,51.74,55911.0,44.8988,45.0817,44.8901,45.0556,55911.0
2021-01-20 11:20:00,51.74,51.78,51.64,51.72,36491.0,45.0556,45.0904,44.9685,45.0382,36491.0
2021-01-20 11:30:00,51.72,51.73,51.66,51.7,40821.0,45.0382,45.0469,44.9859,45.0208,40821.0
2021-01-20 11:40:00,51.7,51.72,51.6,51.62,37894.0,45.0208,45.0382,44.9337,44.9511,37894.0
2021-01-20 11:50:00,51.61,51.62,51.43,51.44,45118.0,44.9424,44.9511,44.7856,44.7943,45118.0
2021-01-20 12:00:00,51.44,51.58,51.44,51.54,44172.0,44.7943,44.9163,44.7943,44.8814,44172.0
2021-01-20 12:10:00,51.54,51.62,51.54,51.61,39484.0,44.8814,44.9511,44.8814,44.9424,39484.0
2021-01-20 12:20:00,51.6,51.72,51.6,51.69,45975.0,44.9337,45.0382,44.9337,45.0121,45975.0
2021-01-20 12:30:00,51.7,51.72,51.51,51.55,45175.0,45.0208,45.0382,44.8553,44.8901,45175.0
2021-01-20 12:40:00,51.55,51.72,51.54,51.72,41559.0,44.8901,45.0382,44.8814,45.0382,41559.0
2021-01-20 12:50:00,51.72,51.82,51.71,51.74,91251.0,45.0382,45.1253,45.0295,45.0556,91251.0
2021-01-20 13:00:00,51.74,51.76,51.64,51.65,36569.0,45.0556,45.073,44.9685,44.9772,36569.0
2021-01-20 13:10:00,51.65,51.69,51.61,51.67,30972.0,44.9772,45.0121,44.9424,44.9946,30972.0
2021-01-20 13:20:00,51.67,51.68,51.63,51.63,56589.0,44.9946,45.0033,44.9598,44.9598,56589.0
2021-01-20 13:30:00,51.64,51.73,51.63,51.7,37421.0,44.9685,45.0469,44.9598,45.0208,37421.0
2021-01-20 13:40:00,51.7,51.81,51.68,51.68,221367.0,45.0208,45.1165,45.0033,45.0033,221367.0
2021-01-20 13:50:00,51.69,51.75,51.66,51.66,47694.0,45.0121,45.0643,44.9859,44.9859,47694.0
2021-01-20 14:00:00,51.66,51.71,51.64,51.66,50449.0,44.9859,45.0295,44.9685,44.9859,50449.0
2021-01-20 14:10:00,51.65,51.68,51.53,51.65,77985.0,44.9772,45.0033,44.8727,44.9772,77985.0
2021-01-20 14:20:00,51.65,51.67,51.62,51.65,54249.0,44.9772,44.9946,44.9511,44.9772,54249.0
2021-01-20 14:30:00,51.65,51.73,51.63,51.71,47647.0,44.9772,45.0469,44.9598,45.0295,47647.0
2021-01-20 14:40:00,51.71,51.73,51.65,51.73,90048.0,45.0295,45.0469,44.9772,45.0469,90048.0
2021-01-20 14:50:00,51.72,51.77,51.67,51.72,56879.0,45.0382,45.0817,44.9946,45.0382,56879.0
2021-01-20 15:00:00,51.72,51.72,51.65,51.68,63936.0,45.0382,45.0382,44.9772,45.0033,63936.0
2021-01-20 15:10:00,51.68,51.75,51.59,51.74,71795.0,45.0033,45.0643,44.925,45.0556,71795.0
2021-01-20 15:20:00,51.74,51.79,51.68,51.76,114085.0,45.0556,45.0991,45.0033,45.073,114085.0
2021-01-20 15:30:00,51.76,51.78,51.66,51.72,132088.0,45.073,45.0904,44.9859,45.0382,132088.0
2021-01-20 15:40:00,51.72,51.83,51.66,51.75,227442.0,45.0382,45.134,44.9859,45.0643,227442.0
2021-01-20 15:50:00,51.74,51.85,51.63,51.64,390739.0,45.0556,45.1514,44.9598,44.9685,390739.0
2021-01-21 09:30:00,51.65,51.9,51.45,51.61,102524.0,44.9772,45.1949,44.8031,44.9424,102524.0
2021-01-21 09:40:00,51.56,51.75,51.56,51.64,169737.0,44.8988,45.0643,44.8988,44.9685,169737.0
2021-01-21 09:50:00,51.64,51.78,51.58,51.58,126000.0,44.9685,45.0904,44.9163,44.9163,126000.0
2021-01-21 10:00:00,51.56,51.6,51.41,51.41,149063.0,44.8988,44.9337,44.7682,44.7682,149063.0
2021-01-21 10:10:00,51.4,51.53,51.38,51.48,94227.0,44.7595,44.8727,44.7421,44.8292,94227.0
2021-01-21 10:20:00,51.48,51.65,51.44,51.61,58350.0,44.8292,44.9772,44.7943,44.9424,58350.0
2021-01-21 10:30:00,51.61,51.62,51.51,51.56,60266.0,44.9424,44.9511,44.8553,44.8988,60266.0
2021-01-21 10:40:00,51.56,51.61,51.47,51.51,41042.0,44.8988,44.9424,44.8205,44.8553,41042.0
2021-01-21 10:50:00,51.51,51.53,51.37,51.4,57956.0,44.8553,44.8727,44.7334,44.7595,57956.0
2021-01-21 11:00:00,51.4,51.43,51.24,51.27,110760.0,44.7595,44.7856,44.6202,44.6463,110760.0
2021-01-21 11:10:00,51.26,51.51,51.24,51.51,113370.0,44.6376,44.8553,44.6202,44.8553,113370.0
2021-01-21 11:20:00,51.52,51.63,51.49,51.56,46387.0,44.864,44.9598,44.8379,44.8988,46387.0
2021-01-21 11:30:00,51.56,51.58,51.35,51.36,111649.0,44.8988,44.9163,44.716,44.7247,111649.0
2021-01-21 11:40:00,51.36,51.39,51.32,51.36,67169.0,44.7247,44.7508,44.6899,44.7247,67169.0
2021-01-21 11:50:00,51.36,51.41,51.3,51.41,79820.0,44.7247,44.7682,44.6724,44.7682,79820.0
2021-01-21 12:00:00,51.41,51.49,51.39,51.47,143091.0,44.7682,44.8379,44.7508,44.8205,143091.0
2021-01-21 12:10:00,51.47,51.48,51.36,51.37,45877.0,44.8205,44.8292,44.7247,44.7334,45877.0
2021-01-21 12:20:00,51.37,51.43,51.3,51.42,44124.0,44.7334,44.7856,44.6724,44.7769,44124.0
2021-01-21 12:30:00,51.41,51.45,51.36,51.37,53976.0,44.7682,44.8031,44.7247,44.7334,53976.0
2021-01-21 12:40:00,51.36,51.39,51.28,51.29,52789.0,44.7247,44.7508,44.655,44.6637,52789.0
2021-01-21 12:50:00,51.3,51.34,51.27,51.3,34194.0,44.6724,44.7073,44.6463,44.6724,34194.0
2021-01-21 13:00:00,51.31,51.32,51.25,51.3,65186.0,44.6811,44.6899,44.6289,44.6724,65186.0
2021-01-21 13:10:00,51.3,51.38,51.3,51.34,44779.0,44.6724,44.7421,44.6724,44.7073,44779.0
2021-01-21 13:20:00,51.34,51.36,51.25,51.26,31877.0,44.7073,44.7247,44.6289,44.6376,31877.0
2021-01-21 13:30:00,51.26,51.32,51.26,51.31,32661.0,44.6376,44.6899,44.6376,44.6811,32661.0
2021-01-21 13:40:00,51.3,51.38,51.29,51.33,35761.0,44.6724,44.7421,44.6637,44.6986,35761.0
2021-01-21 13:50:00,51.34,51.39,51.32,51.33,49793.0,44.7073,44.7508,44.6899,44.6986,49793.0
2021-01-21 14:00:00,51.33,51.38,51.3,51.38,48326.0,44.6986,44.7421,44.6724,44.7421,48326.0
2021-01-21 14:10:00,51.39,51.48,51.37,51.47,50298.0,44.7508,44.8292,44.7334,44.8205,50298.0
2021-01-21 14:20:00,51.46,51.47,51.35,51.39,44265.0,44.8118,44.8205,44.716,44.7508,44265.0
2021-01-21 14:30:00,51.39,51.46,51.35,51.45,35274.0,44.7508,44.8118,44.716,44.8031,35274.0
2021-01-21 14:40:00,51.44,51.44,51.35,51.38,33343.0,44.7943,44.7943,44.716,44.7421,33343.0
2021-01-21 14:50:00,51.39,51.45,51.38,51.4,44824.0,44.7508,44.8031,44.7421,44.7595,44824.0
2021-01-21 15:00:00,51.41,51.52,51.4,51.51,56395.0,44.7682,44.864,44.7595,44.8553,56395.0
2021-01-21 15:10:00,51.51,51.51,51.39,51.41,53189.0,44.8553,44.8553,44.7508,44.7682,53189.0
2021-01-21 15:20:00,51.41,51.42,51.28,51.28,64724.0,44.7682,44.7769,44.655,44.655,64724.0
2021-01-21 15:30:00,51.28,51.33,51.25,51.28,73686.0,44.655,44.6986,44.6289,44.655,73686.0
2021-01-21 15:40:00,51.29,51.41,51.27,51.28,131453.0,44.6637,44.7682,44.6463,44.655,131453.0
2021-01-21 15:50:00,51.28,51.29,51.04,51.07,284238.0,44.655,44.6637,44.446,44.4721,284238.0
2021-01-22 09:30:00,50.36,50.77,50.25,50.63,102761.0,43.8539,44.2109,43.7581,44.089,102761.0
2021-01-22 09:40:00,50.62,50.83,50.54,50.71,70733.0,44.0803,44.2632,44.0106,44.1587,70733.0
2021-01-22 09:50:00,50.7,50.73,50.54,50.56,340432.0,44.15,44.1761,44.0106,44.028,340432.0
2021-01-22 10:00:00,50.56,50.71,50.56,50.59,45853.0,44.028,44.1587,44.028,44.0542,45853.0
2021-01-22 10:10:00,50.58,50.68,50.57,50.61,39974.0,44.0455,44.1325,44.0367,44.0716,39974.0
2021-01-22 10:20:00,50.62,50.62,50.31,50.34,107073.0,44.0803,44.0803,43.8103,43.8365,107073.0
2021-01-22 10:30:00,50.34,50.38,50.21,50.29,93358.0,43.8365,43.8713,43.7233,43.7929,93358.0
2021-01-22 10:40:00,50.29,50.39,50.29,50.37,41460.0,43.7929,43.88,43.7929,43.8626,41460.0
2021-01-22 10:50:00,50.37,50.5,50.35,50.49,56921.0,43.8626,43.9758,43.8452,43.9671,56921.0
2021-01-22 11:00:00,50.5,50.56,50.43,50.51,41372.0,43.9758,44.028,43.9148,43.9845,41372.0
2021-01-22 11:10:00,50.51,50.54,50.4,50.41,118124.0,43.9845,44.0106,43.8887,43.8974,118124.0
2021-01-22 11:20:00,50.43,50.58,50.43,50.55,34216.0,43.9148,44.0455,43.9148,44.0193,34216.0
2021-01-22 11:30:00,50.55,50.75,50.49,50.75,61436.0,44.0193,44.1935,43.9671,44.1935,61436.0
2021-01-22 11:40:00,50.74,50.78,50.69,50.75,57077.0,44.1848,44.2196,44.1412,44.1935,57077.0
2021-01-22 11:50:00,50.76,50.85,50.71,50.79,73648.0,44.2022,44.2806,44.1587,44.2283,73648.0
2021-01-22 12:00:00,50.79,50.83,50.63,50.64,42735.0,44.2283,44.2632,44.089,44.0977,42735.0
2021-01-22 12:10:00,50.64,50.69,50.57,50.61,39542.0,44.0977,44.1412,44.0367,44.0716,39542.0
2021-01-22 12:20:00,50.61,50.77,50.61,50.74,50894.0,44.0716,44.2109,44.0716,44.1848,50894.0
2021-01-22 12:30:00,50.74,50.76,50.68,50.71,42206.0,44.1848,44.2022,44.1325,44.1587,42206.0
2021-01-22 12:40:00,50.71,50.74,50.66,50.7,34923.0,44.1587,44.1848,44.1151,44.15,34923.0
2021-01-22 12:50:00,50.7,50.82,50.69,50.82,31440.0,44.15,44.2544,44.1412,44.2544,31440.0
2021-01-22 13:00:00,50.82,50.82,50.7,50.76,46900.0,44.2544,44.2544,44.15,44.2022,46900.0
2021-01-22 13:10:00,50.76,50.76,50.69,50.75,24504.0,44.2022,44.2022,44.1412,44.1935,24504.0
2021-01-22 13:20:00,50.74,50.78,50.68,50.72,26575.0,44.1848,44.2196,44.1325,44.1674,26575.0
2021-01-22 13:30:00,50.73,50.75,50.68,50.73,26854.0,44.1761,44.1935,44.1325,44.1761,26854.0
2021-01-22 13:40:00,50.73,50.78,50.68,50.7,59087.0,44.1761,44.2196,44.1325,44.15,59087.0
2021-01-22 13:50:00,50.69,50.73,50.65,50.66,81143.0,44.1412,44.1761,44.1064,44.1151,81143.0
2021-01-22 14:00:00,50.66,50.71,50.6,50.62,34002.0,44.1151,44.1587,44.0629,44.0803,34002.0
2021-01-22 14:10:00,50.62,50.71,50.61,50.68,30916.0,44.0803,44.1587,44.0716,44.1325,30916.0
2021-01-22 14:20:00,50.69,50.74,50.67,50.7,26560.0,44.1412,44.1848,44.1238,44.15,26560.0
2021-01-22 14:30:00,50.71,50.76,50.68,50.75,40961.0,44.1587,44.2022,44.1325,44.1935,40961.0
2021-01-22 14:40:00,50.75,50.83,50.75,50.8,35353.0,44.1935,44.2632,44.1935,44.237,35353.0
2021-01-22 14:50:00,50.8,50.82,50.74,50.78,103435.0,44.237,44.2544,44.1848,44.2196,103435.0
2021-01-22 15:00:00,50.78,50.82,50.76,50.79,56179.0,44.2196,44.2544,44.2022,44.2283,56179.0
2021-01-22 15:10:00,50.79,50.81,50.68,50.71,80568.0,44.2283,44.2457,44.1325,44.1587,80568.0
2021-01-22 15:20:00,50.7,50.87,50.69,50.85,58519.0,44.15,44.298,44.1412,44.2806,58519.0
2021-01-22 15:30:00,50.85,50.91,50.79,50.9,87114.0,44.2806,44.3328,44.2283,44.3241,87114.0
2021-01-22 15:40:00,50.91,51.0,50.91,50.99,141132.0,44.3328,44.4112,44.3328,44.4025,141132.0
2021-01-22 15:50:00,51.03,51.04,50.85,50.86,252703.0,44.4373,44.446,44.2806,44.2893,252703.0
2021-01-25 09:30:00,50.21,50.21,49.85,49.96,224819.0,43.7233,43.7233,43.4098,43.5056,224819.0
2021-01-25 09:40:00,49.96,50.14,49.92,49.96,193440.0,43.5056,43.6623,43.4707,43.5056,193440.0
2021-01-25 09:50:00,49.95,50.11,49.89,49.93,153639.0,43.4968,43.6362,43.4446,43.4794,153639.0
2021-01-25 10:00:00,49.93,50.37,49.9,50.29,101301.0,43.4794,43.8626,43.4533,43.7929,101301.0
2021-01-25 10:10:00,50.29,50.5,50.23,50.48,60633.0,43.7929,43.9758,43.7407,43.9584,60633.0
2021-01-25 10:20:00,50.48,50.59,50.4,50.53,120067.0,43.9584,44.0542,43.8887,44.0019,120067.0
2021-01-25 10:30:00,50.52,50.55,50.43,50.51,50059.0,43.9932,44.0193,43.9148,43.9845,50059.0
2021-01-25 10:40:00,50.51,50.58,50.33,50.33,52383.0,43.9845,44.0455,43.8278,43.8278,52383.0
2021-01-25 10:50:00,50.33,50.35,50.01,50.05,73922.0,43.8278,43.8452,43.5491,43.5839,73922.0
2021-01-25 11:00:00,50.03,50.15,49.85,49.89,103108.0,43.5665,43.671,43.4098,43.4446,103108.0
2021-01-25 11:10:00,49.87,50.09,49.84,49.92,66497.0,43.4272,43.6188,43.4011,43.4707,66497.0
2021-01-25 11:20:00,49.92,50.0,49.89,49.91,51809.0,43.4707,43.5404,43.4446,43.462,51809.0
2021-01-25 11:30:00,49.91,50.02,49.83,49.98,77957.0,43.462,43.5578,43.3923,43.523,77957.0
2021-01-25 11:40:00,49.97,50.13,49.92,50.11,50400.0,43.5143,43.6536,43.4707,43.6362,50400.0
2021-01-25 11:50:00,50.12,50.22,50.08,50.22,35199.0,43.6449,43.732,43.6101,43.732,35199.0
2021-01-25 12:00:00,50.22,50.23,50.11,50.16,39597.0,43.732,43.7407,43.6362,43.6797,39597.0
2021-01-25 12:10:00,50.15,50.17,50.03,50.07,42904.0,43.671,43.6884,43.5665,43.6013,42904.0
2021-01-25 12:20:00,50.07,50.18,50.05,50.07,94558.0,43.6013,43.6971,43.5839,43.6013,94558.0
2021-01-25 12:30:00,50.08,50.22,50.03,50.16,71217.0,43.6101,43.732,43.5665,43.6797,71217.0
2021-01-25 12:40:00,50.17,50.29,50.17,50.24,39236.0,43.6884,43.7929,43.6884,43.7494,39236.0
2021-01-25 12:50:00,50.26,50.28,50.16,50.2,63344.0,43.7668,43.7842,43.6797,43.7145,63344.0
2021-01-25 13:00:00,50.21,50.25,50.16,50.19,30062.0,43.7233,43.7581,43.6797,43.7058,30062.0
2021-01-25 13:10:00,50.19,50.39,50.19,50.35,35767.0,43.7058,43.88,43.7058,43.8452,35767.0
2021-01-25 13:20:00,50.34,50.42,50.31,50.4,32121.0,43.8365,43.9061,43.8103,43.8887,32121.0
2021-01-25 13:30:00,50.39,50.51,50.39,50.5,30505.0,43.88,43.9845,43.88,43.9758,30505.0
2021-01-25 13:40:00,50.5,50.53,50.41,50.45,39797.0,43.9758,44.0019,43.8974,43.9322,39797.0
2021-01-25 13:50:00,50.45,50.51,50.4,50.45,59178.0,43.9322,43.9845,43.8887,43.9322,59178.0
2021-01-25 14:00:00,50.46,50.52,50.37,50.48,53809.0,43.941,43.9932,43.8626,43.9584,53809.0
2021-01-25 14:10:00,50.47,50.51,50.38,50.46,57019.0,43.9497,43.9845,43.8713,43.941,57019.0
2021-01-25 14:20:00,50.46,50.5,50.39,50.45,48210.0,43.941,43.9758,43.88,43.9322,48210.0
2021-01-25 14:30:00,50.45,50.48,50.38,50.38,60690.0,43.9322,43.9584,43.8713,43.8713,60690.0
2021-01-25 14:40:00,50.37,50.49,50.35,50.49,36897.0,43.8626,43.9671,43.8452,43.9671,36897.0
2021-01-25 14:50:00,50.5,50.5,50.36,50.4,52499.0,43.9758,43.9758,43.8539,43.8887,52499.0
2021-01-25 15:00:00,50.4,50.57,50.4,50.57,33441.0,43.8887,44.0367,43.8887,44.0367,33441.0
2021-01-25 15:10:00,50.56,50.56,50.47,50.53,81754.0,44.028,44.028,43.9497,44.0019,81754.0
2021-01-25 15:20:00,50.52,50.58,50.47,50.51,78821.0,43.9932,44.0455,43.9497,43.9845,78821.0
2021-01-25 15:30:00,50.51,50.54,50.39,50.47,79643.0,43.9845,44.0106,43.88,43.9497,79643.0
2021-01-25 15:40:00,50.48,50.5,50.37,50.5,114374.0,43.9584,43.9758,43.8626,43.9758,114374.0
2021-01-25 15:50:00,50.49,50.62,50.46,50.61,291512.0,43.9671,44.0803,43.941,44.0716,291512.0
2021-01-26 09:30:00,50.88,51.08,50.67,50.76,146542.0,44.3067,44.4809,44.1238,44.2022,146542.0
2021-01-26 09:40:00,50.76,50.9,50.59,50.6,95944.0,44.2022,44.3241,44.0542,44.0629,95944.0
2021-01-26 09:50:00,50.61,50.61,50.31,50.35,100045.0,44.0716,44.0716,43.8103,43.8452,100045.0
2021-01-26 10:00:00,50.36,50.5,50.36,50.43,126949.0,43.8539,43.9758,43.8539,43.9148,126949.0
2021-01-26 10:10:00,50.43,50.46,50.22,50.42,116914.0,43.9148,43.941,43.732,43.9061,116914.0
2021-01-26 10:20:00,50.41,50.59,50.38,50.57,87788.0,43.8974,44.0542,43.8713,44.0367,87788.0
2021-01-26 10:30:00,50.56,50.57,50.36,50.42,53203.0,44.028,44.0367,43.8539,43.9061,53203.0
2021-01-26 10:40:00,50.42,50.6,50.39,50.51,53553.0,43.9061,44.0629,43.88,43.9845,53553.0
2021-01-26 10:50:00,50.5,50.5,50.23,50.27,61882.0,43.9758,43.9758,43.7407,43.7755,61882.0
2021-01-26 11:00:00,50.28,50.37,50.22,50.25,105617.0,43.7842,43.8626,43.732,43.7581,105617.0
2021-01-26 11:10:00,50.27,50.4,50.27,50.32,55406.0,43.7755,43.8887,43.7755,43.819,55406.0
2021-01-26 11:20:00,50.33,50.51,50.29,50.5,52740.0,43.8278,43.9845,43.7929,43.9758,52740.0
2021-01-26 11:30:00,50.49,50.51,50.37,50.4,46443.0,43.9671,43.9845,43.8626,43.8887,46443.0
2021-01-26 11:40:00,50.39,50.4,50.16,50.22,70138.0,43.88,43.8887,43.6797,43.732,70138.0
2021-01-26 11:50:00,50.22,50.26,50.16,50.21,63118.0,43.732,43.7668,43.6797,43.7233,63118.0
2021-01-26 12:00:00,50.21,50.25,50.12,50.16,43642.0,43.7233,43.7581,43.6449,43.6797,43642.0
2021-01-26 12:10:00,50.17,50.18,50.01,50.05,63085.0,43.6884,43.6971,43.5491,43.5839,63085.0
2021-01-26 12:20:00,50.06,50.18,50.05,50.18,32631.0,43.5926,43.6971,43.5839,43.6971,32631.0
2021-01-26 12:30:00,50.17,50.31,50.17,50.29,67120.0,43.6884,43.8103,43.6884,43.7929,67120.0
2021-01-26 12:40:00,50.29,50.29,50.14,50.16,53893.0,43.7929,43.7929,43.6623,43.6797,53893.0
2021-01-26 12:50:00,50.15,50.32,50.15,50.29,31776.0,43.671,43.819,43.671,43.7929,31776.0
2021-01-26 13:00:00,50.29,50.39,50.27,50.34,45062.0,43.7929,43.88,43.7755,43.8365,45062.0
2021-01-26 13:10:00,50.35,50.38,50.32,50.33,32573.0,43.8452,43.8713,43.819,43.8278,32573.0
2021-01-26 13:20:00,50.32,50.32,50.23,50.3,37256.0,43.819,43.819,43.7407,43.8016,37256.0
2021-01-26 13:30:00,50.29,50.31,50.25,50.3,65435.0,43.7929,43.8103,43.7581,43.8016,65435.0
2021-01-26 13:40:00,50.29,50.32,50.24,50.27,56956.0,43.7929,43.819,43.7494,43.7755,56956.0
2021-01-26 13:50:00,50.28,50.29,50.18,50.25,135074.0,43.7842,43.7929,43.6971,43.7581,135074.0
2021-01-26 14:00:00,50.25,50.29,50.2,50.28,49378.0,43.7581,43.7929,43.7145,43.7842,49378.0
2021-01-26 14:10:00,50.29,50.31,50.24,50.3,34336.0,43.7929,43.8103,43.7494,43.8016,34336.0
2021-01-26 14:20:00,50.3,50.3,50.15,50.18,48514.0,43.8016,43.8016,43.671,43.6971,48514.0
2021-01-26 14:30:00,50.18,50.22,50.13,50.16,57451.0,43.6971,43.732,43.6536,43.6797,57451.0
2021-01-26 14:40:00,50.16,50.16,50.07,50.1,83967.0,43.6797,43.6797,43.6013,43.6275,83967.0
2021-01-26 14:50:00,50.09,50.23,50.09,50.22,98449.0,43.6188,43.7407,43.6188,43.732,98449.0
2021-01-26 15:00:00,50.22,50.29,50.18,50.26,62559.0,43.732,43.7929,43.6971,43.7668,62559.0
2021-01-26 15:10:00,50.27,50.28,50.17,50.26,67223.0,43.7755,43.7842,43.6884,43.7668,67223.0
2021-01-26 15:20:00,50.26,50.3,50.2,50.28,78315.0,43.7668,43.8016,43.7145,43.7842,78315.0
2021-01-26 15:30:00,50.29,50.31,50.19,50.2,119448.0,43.7929,43.8103,43.7058,43.7145,119448.0
2021-01-26 15:40:00,50.2,50.25,50.17,50.19,110883.0,43.7145,43.7581,43.6884,43.7058,110883.0
2021-01-26 15:50:00,50.19,50.22,50.02,50.11,400214.0,43.7058,43.732,43.5578,43.6362,400214.0
2021-01-27 09:30:00,49.28,49.62,49.07,49.36,204105.0,42.9134,43.2095,42.7305,42.9831,204105.0
2021-01-27 09:40:00,49.35,49.35,48.87,49.08,237945.0,42.9744,42.9744,42.5564,42.7392,237945.0
2021-01-27 09:50:00,49.08,49.4,48.98,49.23,176680.0,42.7392,43.0179,42.6522,42.8699,176680.0
2021-01-27 10:00:00,49.22,49.46,49.06,49.14,198959.0,42.8612,43.0701,42.7218,42.7915,198959.0
2021-01-27 10:10:00,49.15,49.37,49.0,49.32,137214.0,42.8002,42.9918,42.6696,42.9482,137214.0
2021-01-27 10:20:00,49.32,49.58,49.31,49.47,79001.0,42.9482,43.1746,42.9395,43.0789,79001.0
2021-01-27 10:30:00,49.48,49.64,49.39,49.52,108560.0,43.0876,43.2269,43.0092,43.1224,108560.0
2021-01-27 10:40:00,49.54,49.6,49.38,49.5,81529.0,43.1398,43.1921,43.0005,43.105,81529.0
2021-01-27 10:50:00,49.5,49.61,49.42,49.59,61202.0,43.105,43.2008,43.0353,43.1834,61202.0
2021-01-27 11:00:00,49.6,49.6,49.42,49.5,71669.0,43.1921,43.1921,43.0353,43.105,71669.0
2021-01-27 11:10:00,49.5,49.52,49.38,49.41,107526.0,43.105,43.1224,43.0005,43.0266,107526.0
2021-01-27 11:20:00,49.42,49.45,49.26,49.45,71472.0,43.0353,43.0614,42.896,43.0614,71472.0
2021-01-27 11:30:00,49.45,49.54,49.38,49.46,142006.0,43.0614,43.1398,43.0005,43.0701,142006.0
2021-01-27 11:40:00,49.46,49.52,49.26,49.26,83256.0,43.0701,43.1224,42.896,42.896,83256.0
2021-01-27 11:50:00,49.26,49.31,49.2,49.26,68168.0,42.896,42.9395,42.8437,42.896,68168.0
2021-01-27 12:00:00,49.25,49.33,49.16,49.29,88318.0,42.8873,42.9569,42.8089,42.9221,88318.0
2021-01-27 12:10:00,49.29,49.33,49.23,49.28,89046.0,42.9221,42.9569,42.8699,42.9134,89046.0
2021-01-27 12:20:00,49.27,49.31,49.07,49.07,97641.0,42.9047,42.9395,42.7305,42.7305,97641.0
2021-01-27 12:30:00,49.05,49.09,48.84,49.03,99223.0,42.7131,42.748,42.5302,42.6957,99223.0
2021-01-27 12:40:00,49.03,49.22,49.02,49.22,68824.0,42.6957,42.8612,42.687,42.8612,68824.0
2021-01-27 12:50:00,49.23,49.29,49.21,49.23,60663.0,42.8699,42.9221,42.8524,42.8699,60663.0
2021-01-27 13:00:00,49.23,49.33,49.19,49.27,47540.0,42.8699,42.9569,42.835,42.9047,47540.0
2021-01-27 13:10:00,49.27,49.29,49.16,49.28,69483.0,42.9047,42.9221,42.8089,42.9134,69483.0
2021-01-27 13:20:00,49.28,49.33,49.19,49.24,179892.0,42.9134,42.9569,42.835,42.8786,179892.0
2021-01-27 13:30:00,49.23,49.26,49.14,49.16,140222.0,42.8699,42.896,42.7915,42.8089,140222.0
2021-01-27 13:40:00,49.16,49.17,49.04,49.1,308244.0,42.8089,42.8176,42.7044,42.7567,308244.0
2021-01-27 13:50:00,49.1,49.15,48.95,49.01,178731.0,42.7567,42.8002,42.626,42.6783,178731.0
2021-01-27 14:00:00,49.04,49.15,48.79,48.84,127237.0,42.7044,42.8002,42.4867,42.5302,127237.0
2021-01-27 14:10:00,48.84,48.92,48.64,48.66,111282.0,42.5302,42.5999,42.3561,42.3735,111282.0
2021-01-27 14:20:00,48.66,48.82,48.65,48.75,69478.0,42.3735,42.5128,42.3648,42.4519,69478.0
2021-01-27 14:30:00,48.74,48.78,48.55,48.76,159022.0,42.4432,42.478,42.2777,42.4606,159022.0
2021-01-27 14:40:00,48.75,48.83,48.51,48.56,204248.0,42.4519,42.5215,42.2429,42.2864,204248.0
2021-01-27 14:50:00,48.56,48.68,48.48,48.53,216783.0,42.2864,42.3909,42.2168,42.2603,216783.0
2021-01-27 15:00:00,48.54,48.68,48.45,48.64,469604.0,42.269,42.3909,42.1906,42.3561,469604.0
2021-01-27 15:10:00,48.64,48.86,48.6,48.8,98579.0,42.3561,42.5477,42.3213,42.4954,98579.0
2021-01-27 15:20:00,48.79,48.83,48.61,48.63,149530.0,42.4867,42.5215,42.33,42.3474,149530.0
2021-01-27 15:30:00,48.63,48.74,48.37,48.43,203560.0,42.3474,42.4432,42.121,42.1732,203560.0
2021-01-27 15:40:00,48.42,48.55,48.32,48.51,279590.0,42.1645,42.2777,42.0774,42.2429,279590.0
2021-01-27 15:50:00,48.51,48.56,48.35,48.41,676481.0,42.2429,42.2864,42.1036,42.1558,676481.0
2021-01-28 09:30:00,49.06,49.3,48.98,49.04,132329.0,42.7218,42.9308,42.6522,42.7044,132329.0
2021-01-28 09:40:00,49.01,49.68,48.98,49.55,117680.0,42.6783,43.2617,42.6522,43.1485,117680.0
2021-01-28 09:50:00,49.55,49.78,49.34,49.36,120280.0,43.1485,43.3488,42.9657,42.9831,120280.0
2021-01-28 10:00:00,49.41,49.68,49.33,49.58,95555.0,43.0266,43.2617,42.9569,43.1746,95555.0
2021-01-28 10:10:00,49.59,49.83,49.59,49.81,59751.0,43.1834,43.3923,43.1834,43.3749,59751.0
2021-01-28 10:20:00,49.82,49.91,49.72,49.74,122534.0,43.3836,43.462,43.2966,43.314,122534.0
2021-01-28 10:30:00,49.75,49.94,49.72,49.84,109978.0,43.3227,43.4881,43.2966,43.4011,109978.0
2021-01-28 10:40:00,49.83,49.98,49.71,49.89,207744.0,43.3923,43.523,43.2879,43.4446,207744.0
2021-01-28 10:50:00,49.86,49.91,49.69,49.86,124806.0,43.4185,43.462,43.2704,43.4185,124806.0
2021-01-28 11:00:00,49.87,50.03,49.8,49.98,74133.0,43.4272,43.5665,43.3662,43.523,74133.0
2021-01-28 11:10:00,49.99,50.13,49.92,49.94,117023.0,43.5317,43.6536,43.4707,43.4881,117023.0
2021-01-28 11:20:00,49.94,49.94,49.61,49.66,67695.0,43.4881,43.4881,43.2008,43.2443,67695.0
2021-01-28 11:30:00,49.67,49.81,49.59,49.76,54571.0,43.253,43.3749,43.1834,43.3314,54571.0
2021-01-28 11:40:00,49.79,49.85,49.72,49.79,53299.0,43.3575,43.4098,43.2966,43.3575,53299.0
2021-01-28 11:50:00,49.79,49.9,49.76,49.8,76513.0,43.3575,43.4533,43.3314,43.3662,76513.0
2021-01-28 12:00:00,49.81,49.89,49.76,49.79,53149.0,43.3749,43.4446,43.3314,43.3575,53149.0
2021-01-28 12:10:00,49.81,49.92,49.75,49.9,49507.0,43.3749,43.4707,43.3227,43.4533,49507.0
2021-01-28 12:20:00,49.91,49.93,49.82,49.88,42874.0,43.462,43.4794,43.3836,43.4359,42874.0
2021-01-28 12:30:00,49.88,49.95,49.83,49.87,45019.0,43.4359,43.4968,43.3923,43.4272,45019.0
2021-01-28 12:40:00,49.88,49.9,49.83,49.87,31542.0,43.4359,43.4533,43.3923,43.4272,31542.0
2021-01-28 12:50:00,49.86,49.96,49.83,49.91,49479.0,43.4185,43.5056,43.3923,43.462,49479.0
2021-01-28 13:00:00,49.9,49.97,49.89,49.9,43724.0,43.4533,43.5143,43.4446,43.4533,43724.0
2021-01-28 13:10:00,49.9,49.9,49.76,49.8,49833.0,43.4533,43.4533,43.3314,43.3662,49833.0
2021-01-28 13:20:00,49.8,49.91,49.76,49.84,55035.0,43.3662,43.462,43.3314,43.4011,55035.0
2021-01-28 13:30:00,49.87,50.01,49.85,49.99,102793.0,43.4272,43.5491,43.4098,43.5317,102793.0
2021-01-28 13:40:00,50.0,50.06,49.87,49.91,48863.0,43.5404,43.5926,43.4272,43.462,48863.0
2021-01-28 13:50:00,49.91,50.0,49.9,50.0,30114.0,43.462,43.5404,43.4533,43.5404,30114.0
2021-01-28 14:00:00,49.99,50.0,49.83,49.85,49686.0,43.5317,43.5404,43.3923,43.4098,49686.0
2021-01-28 14:10:00,49.85,49.88,49.66,49.73,84858.0,43.4098,43.4359,43.2443,43.3053,84858.0
2021-01-28 14:20:00,49.73,49.8,49.72,49.78,49771.0,43.3053,43.3662,43.2966,43.3488,49771.0
2021-01-28 14:30:00,49.79,49.79,49.67,49.71,82009.0,43.3575,43.3575,43.253,43.2879,82009.0
2021-01-28 14:40:00,49.72,49.78,49.61,49.75,148894.0,43.2966,43.3488,43.2008,43.3227,148894.0
2021-01-28 14:50:00,49.76,49.82,49.61,49.73,105525.0,43.3314,43.3836,43.2008,43.3053,105525.0
2021-01-28 15:00:00,49.72,49.73,49.64,49.68,61965.0,43.2966,43.3053,43.2269,43.2617,61965.0
2021-01-28 15:10:00,49.67,49.77,49.62,49.67,94335.0,43.253,43.3401,43.2095,43.253,94335.0
2021-01-28 15:20:00,49.68,49.7,49.58,49.58,99859.0,43.2617,43.2791,43.1746,43.1746,99859.0
2021-01-28 15:30:00,49.57,49.67,49.5,49.53,547732.0,43.1659,43.253,43.105,43.1311,547732.0
2021-01-28 15:40:00,49.53,49.64,49.41,49.64,152912.0,43.1311,43.2269,43.0266,43.2269,152912.0
2021-01-28 15:50:00,49.66,49.71,49.52,49.56,461941.0,43.2443,43.2879,43.1224,43.1572,461941.0
2021-01-29 09:30:00,49.16,49.3,48.41,48.45,146871.0,42.8089,42.9308,42.1558,42.1906,146871.0
2021-01-29 09:40:00,48.44,48.83,48.41,48.63,80838.0,42.1819,42.5215,42.1558,42.3474,80838.0
2021-01-29 09:50:00,48.61,49.05,48.54,49.0,77349.0,42.33,42.7131,42.269,42.6696,77349.0
2021-01-29 10:00:00,48.99,49.1,48.86,49.01,74997.0,42.6609,42.7567,42.5477,42.6783,74997.0
2021-01-29 10:10:00,49.01,49.09,48.83,48.86,98928.0,42.6783,42.748,42.5215,42.5477,98928.0
2021-01-29 10:20:00,48.85,48.97,48.7,48.78,63110.0,42.539,42.6435,42.4083,42.478,63110.0
2021-01-29 10:30:00,48.79,48.9,48.72,48.73,61136.0,42.4867,42.5825,42.4258,42.4345,61136.0
2021-01-29 10:40:00,48.72,48.75,48.61,48.68,79514.0,42.4258,42.4519,42.33,42.3909,79514.0
2021-01-29 10:50:00,48.68,48.73,48.57,48.69,166405.0,42.3909,42.4345,42.2951,42.3996,166405.0
2021-01-29 11:00:00,48.69,48.77,48.58,48.77,72103.0,42.3996,42.4693,42.3038,42.4693,72103.0
2021-01-29 11:10:00,48.77,48.79,48.64,48.71,61399.0,42.4693,42.4867,42.3561,42.417,61399.0
2021-01-29 11:20:00,48.71,48.79,48.49,48.52,91225.0,42.417,42.4867,42.2255,42.2516,91225.0
2021-01-29 11:30:00,48.5,48.53,48.39,48.52,106689.0,42.2342,42.2603,42.1384,42.2516,106689.0
2021-01-29 11:40:00,48.54,48.58,48.39,48.43,66589.0,42.269,42.3038,42.1384,42.1732,66589.0
2021-01-29 11:50:00,48.43,48.51,48.28,48.51,66571.0,42.1732,42.2429,42.0426,42.2429,66571.0
2021-01-29 12:00:00,48.51,48.51,48.27,48.28,58483.0,42.2429,42.2429,42.0339,42.0426,58483.0
2021-01-29 12:10:00,48.28,48.36,48.11,48.11,84092.0,42.0426,42.1123,41.8946,41.8946,84092.0
2021-01-29 12:20:00,48.11,48.13,48.0,48.07,77725.0,41.8946,41.912,41.7988,41.8597,77725.0
2021-01-29 12:30:00,48.06,48.16,48.03,48.07,99095.0,41.851,41.9381,41.8249,41.8597,99095.0
2021-01-29 12:40:00,48.07,48.24,47.87,47.88,123653.0,41.8597,42.0078,41.6856,41.6943,123653.0
2021-01-29 12:50:00,47.88,48.17,47.88,48.03,107434.0,41.6943,41.9468,41.6943,41.8249,107434.0
2021-01-29 13:00:00,48.01,48.18,47.91,47.97,84206.0,41.8075,41.9555,41.7204,41.7726,84206.0
2021-01-29 13:10:00,47.97,48.01,47.73,47.78,100778.0,41.7726,41.8075,41.5637,41.6072,100778.0
2021-01-29 13:20:00,47.77,48.2,47.77,48.2,107997.0,41.5985,41.9729,41.5985,41.9729,107997.0
2021-01-29 13:30:00,48.2,48.27,48.12,48.14,86635.0,41.9729,42.0339,41.9033,41.9207,86635.0
2021-01-29 13:40:00,48.14,48.19,47.97,48.01,86830.0,41.9207,41.9642,41.7726,41.8075,86830.0
2021-01-29 13:50:00,48.01,48.12,48.01,48.06,67313.0,41.8075,41.9033,41.8075,41.851,67313.0
2021-01-29 14:00:00,48.05,48.34,48.05,48.34,92391.0,41.8423,42.0948,41.8423,42.0948,92391.0
2021-01-29 14:10:00,48.33,48.33,48.17,48.18,64522.0,42.0861,42.0861,41.9468,41.9555,64522.0
2021-01-29 14:20:00,48.18,48.21,48.06,48.11,81584.0,41.9555,41.9816,41.851,41.8946,81584.0
2021-01-29 14:30:00,48.12,48.2,48.05,48.12,121593.0,41.9033,41.9729,41.8423,41.9033,121593.0
2021-01-29 14:40:00,48.12,48.25,48.03,48.08,113067.0,41.9033,42.0165,41.8249,41.8684,113067.0
2021-01-29 14:50:00,48.07,48.21,48.07,48.09,72715.0,41.8597,41.9816,41.8597,41.8771,72715.0
2021-01-29 15:00:00,48.09,48.33,48.09,48.25,96958.0,41.8771,42.0861,41.8771,42.0165,96958.0
2021-01-29 15:10:00,48.25,48.33,48.25,48.28,104081.0,42.0165,42.0861,42.0165,42.0426,104081.0
2021-01-29 15:20:00,48.28,48.38,48.25,48.3,99587.0,42.0426,42.1297,42.0165,42.06,99587.0
2021-01-29 15:30:00,48.3,48.46,48.23,48.23,126499.0,42.06,42.1993,41.9991,41.9991,126499.0
2021-01-29 15:40:00,48.23,48.25,48.07,48.13,259723.0,41.9991,42.0165,41.8597,41.912,259723.0
2021-01-29 15:50:00,48.13,48.39,48.12,48.13,637587.0,41.912,42.1384,41.9033,41.912,637587.0
2021-02-01 09:30:00,48.46,48.49,48.06,48.1,139506.0,42.1993,42.2255,41.851,41.8859,139506.0
2021-02-01 09:40:00,48.1,48.28,48.1,48.17,88347.0,41.8859,42.0426,41.8859,41.9468,88347.0
2021-02-01 09:50:00,48.15,48.23,47.92,47.98,93743.0,41.9294,41.9991,41.7291,41.7814,93743.0
2021-02-01 10:00:00,48.01,48.15,47.82,48.07,415277.0,41.8075,41.9294,41.642,41.8597,415277.0
2021-02-01 10:10:00,48.05,48.13,47.92,48.11,190963.0,41.8423,41.912,41.7291,41.8946,190963.0
2021-02-01 10:20:00,48.12,48.13,47.92,47.94,117461.0,41.9033,41.912,41.7291,41.7465,117461.0
2021-02-01 10:30:00,47.94,48.03,47.89,47.9,88887.0,41.7465,41.8249,41.703,41.7117,88887.0
2021-02-01 10:40:00,47.91,47.94,47.82,47.9,51134.0,41.7204,41.7465,41.642,41.7117,51134.0
2021-02-01 10:50:00,47.91,47.95,47.76,47.84,64738.0,41.7204,41.7552,41.5898,41.6594,64738.0
2021-02-01 11:00:00,47.83,47.86,47.69,47.81,82710.0,41.6507,41.6769,41.5288,41.6333,82710.0
2021-02-01 11:10:00,47.8,47.9,47.79,47.9,62451.0,41.6246,41.7117,41.6159,41.7117,62451.0
2021-02-01 11:20:00,47.92,47.96,47.8,47.88,128611.0,41.7291,41.7639,41.6246,41.6943,128611.0
2021-02-01 11:30:00,47.89,47.95,47.85,47.95,42107.0,41.703,41.7552,41.6681,41.7552,42107.0
2021-02-01 11:40:00,47.95,48.1,47.95,48.07,38262.0,41.7552,41.8859,41.7552,41.8597,38262.0
2021-02-01 11:50:00,48.06,48.16,48.05,48.09,53981.0,41.851,41.9381,41.8423,41.8771,53981.0
2021-02-01 12:00:00,48.09,48.16,48.07,48.11,46252.0,41.8771,41.9381,41.8597,41.8946,46252.0
2021-02-01 12:10:00,48.1,48.15,48.09,48.1,28879.0,41.8859,41.9294,41.8771,41.8859,28879.0
2021-02-01 12:20:00,48.1,48.13,48.05,48.12,49215.0,41.8859,41.912,41.8423,41.9033,49215.0
2021-02-01 12:30:00,48.11,48.18,48.05,48.05,35429.0,41.8946,41.9555,41.8423,41.8423,35429.0
2021-02-01 12:40:00,48.05,48.17,47.99,48.14,217341.0,41.8423,41.9468,41.7901,41.9207,217341.0
2021-02-01 12:50:00,48.15,48.18,48.1,48.17,24030.0,41.9294,41.9555,41.8859,41.9468,24030.0
2021-02-01 13:00:00,48.18,48.23,48.09,48.12,42804.0,41.9555,41.9991,41.8771,41.9033,42804.0
2021-02-01 13:10:00,48.12,48.2,48.11,48.16,63141.0,41.9033,41.9729,41.8946,41.9381,63141.0
2021-02-01 13:20:00,48.16,48.21,48.13,48.2,29291.0,41.9381,41.9816,41.912,41.9729,29291.0
2021-02-01 13:30:00,48.2,48.25,48.17,48.18,41601.0,41.9729,42.0165,41.9468,41.9555,41601.0
2021-02-01 13:40:00,48.19,48.21,48.16,48.18,38218.0,41.9642,41.9816,41.9381,41.9555,38218.0
2021-02-01 13:50:00,48.18,48.18,48.1,48.14,36462.0,41.9555,41.9555,41.8859,41.9207,36462.0
2021-02-01 14:00:00,48.14,48.24,48.11,48.22,40958.0,41.9207,42.0078,41.8946,41.9903,40958.0
2021-02-01 14:10:00,48.23,48.36,48.21,48.36,28949.0,41.9991,42.1123,41.9816,42.1123,28949.0
2021-02-01 14:20:00,48.35,48.4,48.3,48.37,35084.0,42.1036,42.1471,42.06,42.121,35084.0
2021-02-01 14:30:00,48.37,48.58,48.35,48.56,94303.0,42.121,42.3038,42.1036,42.2864,94303.0
2021-02-01 14:40:00,48.57,48.59,48.48,48.5,52966.0,42.2951,42.3125,42.2168,42.2342,52966.0
2021-02-01 14:50:00,48.5,48.54,48.4,48.43,47307.0,42.2342,42.269,42.1471,42.1732,47307.0
2021-02-01 15:00:00,48.43,48.5,48.43,48.49,51028.0,42.1732,42.2342,42.1732,42.2255,51028.0
2021-02-01 15:10:00,48.51,48.51,48.42,48.43,50359.0,42.2429,42.2429,42.1645,42.1732,50359.0
2021-02-01 15:20:00,48.44,48.47,48.4,48.46,65378.0,42.1819,42.208,42.1471,42.1993,65378.0
2021-02-01 15:30:00,48.46,48.46,48.39,48.4,126583.0,42.1993,42.1993,42.1384,42.1471,126583.0
2021-02-01 15:40:00,48.4,48.44,48.35,48.41,117619.0,42.1471,42.1819,42.1036,42.1558,117619.0
2021-02-01 15:50:00,48.41,48.52,48.38,48.48,385288.0,42.1558,42.2516,42.1297,42.2168,385288.0
2021-02-02 09:30:00,49.0,49.22,48.82,48.97,144642.0,42.6696,42.8612,42.5128,42.6435,144642.0
2021-02-02 09:40:00,48.98,49.04,48.72,48.91,95287.0,42.6522,42.7044,42.4258,42.5912,95287.0
2021-02-02 09:50:00,48.91,48.92,48.72,48.82,120416.0,42.5912,42.5999,42.4258,42.5128,120416.0
2021-02-02 10:00:00,48.82,49.12,48.8,49.01,94844.0,42.5128,42.7741,42.4954,42.6783,94844.0
2021-02-02 10:10:00,49.01,49.18,48.94,49.09,117805.0,42.6783,42.8263,42.6173,42.748,117805.0
2021-02-02 10:20:00,49.1,49.26,49.06,49.15,112123.0,42.7567,42.896,42.7218,42.8002,112123.0
2021-02-02 10:30:00,49.14,49.18,49.01,49.02,100726.0,42.7915,42.8263,42.6783,42.687,100726.0
2021-02-02 10:40:00,49.02,49.11,49.01,49.05,70923.0,42.687,42.7654,42.6783,42.7131,70923.0
2021-02-02 10:50:00,49.06,49.36,49.06,49.31,87365.0,42.7218,42.9831,42.7218,42.9395,87365.0
2021-02-02 11:00:00,49.3,49.51,49.3,49.48,110190.0,42.9308,43.1137,42.9308,43.0876,110190.0
2021-02-02 11:10:00,49.48,49.54,49.4,49.45,120170.0,43.0876,43.1398,43.0179,43.0614,120170.0
2021-02-02 11:20:00,49.45,49.5,49.32,49.35,85482.0,43.0614,43.105,42.9482,42.9744,85482.0
2021-02-02 11:30:00,49.35,49.5,49.33,49.48,48980.0,42.9744,43.105,42.9569,43.0876,48980.0
2021-02-02 11:40:00,49.46,49.48,49.39,49.4,24532.0,43.0701,43.0876,43.0092,43.0179,24532.0
2021-02-02 11:50:00,49.41,49.47,49.35,49.37,100905.0,43.0266,43.0789,42.9744,42.9918,100905.0
2021-02-02 12:00:00,49.36,49.43,49.32,49.32,47711.0,42.9831,43.044,42.9482,42.9482,47711.0
2021-02-02 12:10:00,49.32,49.33,49.22,49.22,51722.0,42.9482,42.9569,42.8612,42.8612,51722.0
2021-02-02 12:20:00,49.21,49.29,49.16,49.16,53843.0,42.8524,42.9221,42.8089,42.8089,53843.0
2021-02-02 12:30:00,49.17,49.25,49.16,49.25,37358.0,42.8176,42.8873,42.8089,42.8873,37358.0
2021-02-02 12:40:00,49.24,49.24,49.17,49.2,29789.0,42.8786,42.8786,42.8176,42.8437,29789.0
2021-02-02 12:50:00,49.2,49.32,49.2,49.32,36348.0,42.8437,42.9482,42.8437,42.9482,36348.0
2021-02-02 13:00:00,49.33,49.35,49.25,49.26,31783.0,42.9569,42.9744,42.8873,42.896,31783.0
2021-02-02 13:10:00,49.26,49.28,49.17,49.2,42208.0,42.896,42.9134,42.8176,42.8437,42208.0
2021-02-02 13:20:00,49.19,49.22,49.17,49.21,65227.0,42.835,42.8612,42.8176,42.8524,65227.0
2021-02-02 13:30:00,49.21,49.28,49.18,49.26,49546.0,42.8524,42.9134,42.8263,42.896,49546.0
2021-02-02 13:40:00,49.26,49.27,49.04,49.04,178502.0,42.896,42.9047,42.7044,42.7044,178502.0
2021-02-02 13:50:00,49.04,49.07,48.96,48.97,282703.0,42.7044,42.7305,42.6347,42.6435,282703.0
2021-02-02 14:00:00,48.96,49.0,48.87,48.97,82692.0,42.6347,42.6696,42.5564,42.6435,82692.0
2021-02-02 14:10:00,48.98,49.08,48.98,49.03,77169.0,42.6522,42.7392,42.6522,42.6957,77169.0
2021-02-02 14:20:00,49.03,49.03,48.9,48.94,121103.0,42.6957,42.6957,42.5825,42.6173,121103.0
2021-02-02 14:30:00,48.96,49.09,48.95,49.07,47040.0,42.6347,42.748,42.626,42.7305,47040.0
2021-02-02 14:40:00,49.07,49.12,49.04,49.05,61514.0,42.7305,42.7741,42.7044,42.7131,61514.0
2021-02-02 14:50:00,49.05,49.1,49.0,49.1,56968.0,42.7131,42.7567,42.6696,42.7567,56968.0
2021-02-02 15:00:00,49.09,49.12,49.02,49.11,58527.0,42.748,42.7741,42.687,42.7654,58527.0
2021-02-02 15:10:00,49.12,49.14,48.95,48.96,80156.0,42.7741,42.7915,42.626,42.6347,80156.0
2021-02-02 15:20:00,48.97,48.99,48.94,48.97,52025.0,42.6435,42.6609,42.6173,42.6435,52025.0
2021-02-02 15:30:00,48.96,48.97,48.88,48.92,220900.0,42.6347,42.6435,42.5651,42.5999,220900.0
2021-02-02 15:40:00,48.92,48.99,48.87,48.91,159251.0,42.5999,42.6609,42.5564,42.5912,159251.0
2021-02-02 15:50:00,48.94,48.99,48.88,48.91,361454.0,42.6173,42.6609,42.5651,42.5912,361454.0
2021-02-03 09:30:00,48.8,49.15,48.73,49.09,89528.0,42.4954,42.8002,42.4345,42.748,89528.0
2021-02-03 09:40:00,49.07,49.1,48.9,49.04,75061.0,42.7305,42.7567,42.5825,42.7044,75061.0
2021-02-03 09:50:00,49.04,49.15,48.97,49.11,62783.0,42.7044,42.8002,42.6435,42.7654,62783.0
2021-02-03 10:00:00,49.12,49.54,49.09,49.48,467656.0,42.7741,43.1398,42.748,43.0876,467656.0
2021-02-03 10:10:00,49.48,49.5,49.28,49.32,68056.0,43.0876,43.105,42.9134,42.9482,68056.0
2021-02-03 10:20:00,49.32,49.45,49.17,49.17,58953.0,42.9482,43.0614,42.8176,42.8176,58953.0
2021-02-03 10:30:00,49.17,49.21,49.11,49.17,74764.0,42.8176,42.8524,42.7654,42.8176,74764.0
2021-02-03 10:40:00,49.17,49.29,49.14,49.27,36981.0,42.8176,42.9221,42.7915,42.9047,36981.0
2021-02-03 10:50:00,49.27,49.4,49.14,49.17,52607.0,42.9047,43.0179,42.7915,42.8176,52607.0
2021-02-03 11:00:00,49.17,49.18,49.02,49.18,47687.0,42.8176,42.8263,42.687,42.8263,47687.0
2021-02-03 11:10:00,49.18,49.19,49.06,49.09,102282.0,42.8263,42.835,42.7218,42.748,102282.0
2021-02-03 11:20:00,49.09,49.24,49.09,49.2,21800.0,42.748,42.8786,42.748,42.8437,21800.0
2021-02-03 11:30:00,49.2,49.23,49.15,49.2,67544.0,42.8437,42.8699,42.8002,42.8437,67544.0
2021-02-03 11:40:00,49.21,49.32,49.18,49.3,42718.0,42.8524,42.9482,42.8263,42.9308,42718.0
2021-02-03 11:50:00,49.3,49.36,49.29,49.32,70770.0,42.9308,42.9831,42.9221,42.9482,70770.0
2021-02-03 12:00:00,49.32,49.32,49.18,49.22,30840.0,42.9482,42.9482,42.8263,42.8612,30840.0
2021-02-03 12:10:00,49.22,49.26,49.18,49.21,35379.0,42.8612,42.896,42.8263,42.8524,35379.0
2021-02-03 12:20:00,49.2,49.25,49.16,49.21,47918.0,42.8437,42.8873,42.8089,42.8524,47918.0
2021-02-03 12:30:00,49.21,49.21,49.13,49.18,26333.0,42.8524,42.8524,42.7828,42.8263,26333.0
2021-02-03 12:40:00,49.18,49.2,49.14,49.17,22143.0,42.8263,42.8437,42.7915,42.8176,22143.0
2021-02-03 12:50:00,49.17,49.24,49.14,49.24,26255.0,42.8176,42.8786,42.7915,42.8786,26255.0
2021-02-03 13:00:00,49.25,49.35,49.23,49.26,32455.0,42.8873,42.9744,42.8699,42.896,32455.0
2021-02-03 13:10:00,49.25,49.35,49.23,49.35,30956.0,42.8873,42.9744,42.8699,42.9744,30956.0
2021-02-03 13:20:00,49.35,49.37,49.28,49.3,95698.0,42.9744,42.9918,42.9134,42.9308,95698.0
2021-02-03 13:30:00,49.3,49.45,49.3,49.42,59942.0,42.9308,43.0614,42.9308,43.0353,59942.0
2021-02-03 13:40:00,49.43,49.43,49.24,49.3,50866.0,43.044,43.044,42.8786,42.9308,50866.0
2021-02-03 13:50:00,49.3,49.35,49.27,49.35,36977.0,42.9308,42.9744,42.9047,42.9744,36977.0
2021-02-03 14:00:00,49.35,49.43,49.35,49.37,51739.0,42.9744,43.044,42.9744,42.9918,51739.0
2021-02-03 14:10:00,49.36,49.41,49.32,49.4,29891.0,42.9831,43.0266,42.9482,43.0179,29891.0
2021-02-03 14:20:00,49.41,49.45,49.38,49.43,32074.0,43.0266,43.0614,43.0005,43.044,32074.0
2021-02-03 14:30:00,49.42,49.43,49.37,49.41,43411.0,43.0353,43.044,42.9918,43.0266,43411.0
2021-02-03 14:40:00,49.41,49.46,49.4,49.45,156230.0,43.0266,43.0701,43.0179,43.0614,156230.0
2021-02-03 14:50:00,49.44,49.46,49.37,49.44,33566.0,43.0527,43.0701,42.9918,43.0527,33566.0
2021-02-03 15:00:00,49.45,49.46,49.39,49.41,46369.0,43.0614,43.0701,43.0092,43.0266,46369.0
2021-02-03 15:10:00,49.41,49.48,49.37,49.46,56110.0,43.0266,43.0876,42.9918,43.0701,56110.0
2021-02-03 15:20:00,49.46,49.51,49.43,49.44,89229.0,43.0701,43.1137,43.044,43.0527,89229.0
2021-02-03 15:30:00,49.44,49.48,49.38,49.44,143805.0,43.0527,43.0876,43.0005,43.0527,143805.0
2021-02-03 15:40:00,49.44,49.5,49.43,49.48,245485.0,43.0527,43.105,43.044,43.0876,245485.0
2021-02-03 15:50:00,49.48,49.52,49.39,49.39,458137.0,43.0876,43.1224,43.0092,43.0092,458137.0
2021-02-04 09:30:00,49.12,50.46,49.11,50.12,523091.0,43.1532,44.3304,43.1444,44.0317,523091.0
2021-02-04 09:40:00,50.13,50.85,50.12,50.66,276707.0,44.0405,44.673,44.0317,44.5061,276707.0
2021-02-04 09:50:00,50.68,50.92,50.49,50.88,205930.0,44.5237,44.7345,44.3568,44.6994,205930.0
2021-02-04 10:00:00,50.91,51.05,50.75,50.87,218988.0,44.7258,44.8487,44.5852,44.6906,218988.0
2021-02-04 10:10:00,50.85,51.0,50.78,50.98,109226.0,44.673,44.8048,44.6115,44.7872,109226.0
2021-02-04 10:20:00,50.99,51.19,50.96,51.02,178328.0,44.796,44.9717,44.7697,44.8224,178328.0
2021-02-04 10:30:00,51.02,51.15,50.83,50.92,94378.0,44.8224,44.9366,44.6555,44.7345,94378.0
2021-02-04 10:40:00,50.92,50.93,50.56,50.64,249575.0,44.7345,44.7433,44.4183,44.4885,249575.0
2021-02-04 10:50:00,50.63,50.87,50.63,50.68,54763.0,44.4798,44.6906,44.4798,44.5237,54763.0
2021-02-04 11:00:00,50.68,51.05,50.67,50.94,69051.0,44.5237,44.8487,44.5149,44.7521,69051.0
2021-02-04 11:10:00,50.93,51.07,50.88,51.06,325861.0,44.7433,44.8663,44.6994,44.8575,325861.0
2021-02-04 11:20:00,51.06,51.23,50.95,50.97,100935.0,44.8575,45.0069,44.7609,44.7785,100935.0
2021-02-04 11:30:00,50.98,51.05,50.8,51.04,109997.0,44.7872,44.8487,44.6291,44.84,109997.0
2021-02-04 11:40:00,51.04,51.15,50.93,50.94,79393.0,44.84,44.9366,44.7433,44.7521,79393.0
2021-02-04 11:50:00,50.94,51.04,50.88,51.04,62062.0,44.7521,44.84,44.6994,44.84,62062.0
2021-02-04 12:00:00,51.05,51.19,51.05,51.19,62995.0,44.8487,44.9717,44.8487,44.9717,62995.0
2021-02-04 12:10:00,51.2,51.22,51.11,51.17,56777.0,44.9805,44.9981,44.9015,44.9542,56777.0
2021-02-04 12:20:00,51.17,51.23,51.12,51.22,38103.0,44.9542,45.0069,44.9102,44.9981,38103.0
2021-02-04 12:30:00,51.22,51.38,51.21,51.34,91273.0,44.9981,45.1387,44.9893,45.1035,91273.0
2021-02-04 12:40:00,51.35,51.39,51.25,51.33,67255.0,45.1123,45.1474,45.0245,45.0947,67255.0
2021-02-04 12:50:00,51.32,51.33,51.18,51.24,62359.0,45.0859,45.0947,44.963,45.0157,62359.0
2021-02-04 13:00:00,51.24,51.27,51.12,51.18,84935.0,45.0157,45.042,44.9102,44.963,84935.0
2021-02-04 13:10:00,51.17,51.27,51.13,51.21,98830.0,44.9542,45.042,44.919,44.9893,98830.0
2021-02-04 13:20:00,51.21,51.21,51.06,51.07,78193.0,44.9893,44.9893,44.8575,44.8663,78193.0
2021-02-04 13:30:00,51.07,51.23,51.05,51.18,118320.0,44.8663,45.0069,44.8487,44.963,118320.0
2021-02-04 13:40:00,51.17,51.29,51.16,51.29,117807.0,44.9542,45.0596,44.9454,45.0596,117807.0
2021-02-04 13:50:00,51.28,51.31,51.17,51.19,51989.0,45.0508,45.0772,44.9542,44.9717,51989.0
2021-02-04 14:00:00,51.17,51.3,51.17,51.26,70209.0,44.9542,45.0684,44.9542,45.0332,70209.0
2021-02-04 14:10:00,51.25,51.34,51.22,51.27,92376.0,45.0245,45.1035,44.9981,45.042,92376.0
2021-02-04 14:20:00,51.27,51.33,51.25,51.31,69894.0,45.042,45.0947,45.0245,45.0772,69894.0
2021-02-04 14:30:00,51.32,51.53,51.31,51.5,119191.0,45.0859,45.2704,45.0772,45.2441,119191.0
2021-02-04 14:40:00,51.5,51.56,51.46,51.52,92493.0,45.2441,45.2968,45.2089,45.2617,92493.0
2021-02-04 14:50:00,51.52,51.57,51.5,51.53,78591.0,45.2617,45.3056,45.2441,45.2704,78591.0
2021-02-04 15:00:00,51.53,51.65,51.5,51.59,136048.0,45.2704,45.3759,45.2441,45.3231,136048.0
2021-02-04 15:10:00,51.6,51.73,51.58,51.71,241171.0,45.3319,45.4461,45.3144,45.4286,241171.0
2021-02-04 15:20:00,51.71,51.73,51.53,51.63,322369.0,45.4286,45.4461,45.2704,45.3583,322369.0
2021-02-04 15:30:00,51.63,51.85,51.63,51.77,349951.0,45.3583,45.5516,45.3583,45.4813,349951.0
2021-02-04 15:40:00,51.77,51.86,51.61,51.62,676322.0,45.4813,45.5604,45.3407,45.3495,676322.0
2021-02-04 15:50:00,51.6,51.91,51.59,51.9,658853.0,45.3319,45.6043,45.3231,45.5955,658853.0
2021-02-05 09:30:00,51.87,52.11,51.21,51.57,313877.0,45.5691,45.78,44.9893,45.3056,313877.0
2021-02-05 09:40:00,51.56,51.75,51.51,51.63,118460.0,45.2968,45.4637,45.2529,45.3583,118460.0
2021-02-05 09:50:00,51.64,51.79,51.52,51.53,102428.0,45.3671,45.4989,45.2617,45.2704,102428.0
2021-02-05 10:00:00,51.53,51.55,51.24,51.49,108648.0,45.2704,45.288,45.0157,45.2353,108648.0
2021-02-05 10:10:00,51.51,51.57,51.33,51.4,108175.0,45.2529,45.3056,45.0947,45.1562,108175.0
2021-02-05 10:20:00,51.4,51.74,51.3,51.67,105299.0,45.1562,45.4549,45.0684,45.3934,105299.0
2021-02-05 10:30:00,51.68,51.95,51.67,51.93,125578.0,45.4022,45.6394,45.3934,45.6218,125578.0
2021-02-05 10:40:00,51.92,52.1,51.89,52.07,100958.0,45.6131,45.7712,45.5867,45.7448,100958.0
2021-02-05 10:50:00,52.07,52.09,51.94,51.97,89362.0,45.7448,45.7624,45.6306,45.657,89362.0
2021-02-05 11:00:00,51.96,52.02,51.9,51.92,138494.0,45.6482,45.7009,45.5955,45.6131,138494.0
2021-02-05 11:10:00,51.91,52.11,51.83,52.0,126397.0,45.6043,45.78,45.534,45.6833,126397.0
2021-02-05 11:20:00,52.0,52.13,51.99,52.09,69307.0,45.6833,45.7976,45.6746,45.7624,69307.0
2021-02-05 11:30:00,52.1,52.2,52.08,52.13,81398.0,45.7712,45.859,45.7536,45.7976,81398.0
2021-02-05 11:40:00,52.13,52.21,52.11,52.21,215881.0,45.7976,45.8678,45.78,45.8678,215881.0
2021-02-05 11:50:00,52.21,52.32,52.19,52.26,115797.0,45.8678,45.9645,45.8503,45.9118,115797.0
2021-02-05 12:00:00,52.26,52.29,52.12,52.16,92767.0,45.9118,45.9381,45.7888,45.8239,92767.0
2021-02-05 12:10:00,52.17,52.33,52.15,52.31,114335.0,45.8327,45.9733,45.8151,45.9557,114335.0
2021-02-05 12:20:00,52.31,52.31,52.15,52.26,117421.0,45.9557,45.9557,45.8151,45.9118,117421.0
2021-02-05 12:30:00,52.25,52.38,52.2,52.35,95805.0,45.903,46.0172,45.859,45.9908,95805.0
2021-02-05 12:40:00,52.34,52.4,52.28,52.31,73118.0,45.982,46.0348,45.9293,45.9557,73118.0
2021-02-05 12:50:00,52.31,52.35,52.22,52.3,92317.0,45.9557,45.9908,45.8766,45.9469,92317.0
2021-02-05 13:00:00,52.3,52.35,52.16,52.17,202462.0,45.9469,45.9908,45.8239,45.8327,202462.0
2021-02-05 13:10:00,52.18,52.32,52.17,52.3,95728.0,45.8415,45.9645,45.8327,45.9469,95728.0
2021-02-05 13:20:00,52.29,52.31,52.19,52.3,155076.0,45.9381,45.9557,45.8503,45.9469,155076.0
2021-02-05 13:30:00,52.31,52.33,52.2,52.28,107902.0,45.9557,45.9733,45.859,45.9293,107902.0
2021-02-05 13:40:00,52.28,52.4,52.25,52.39,107179.0,45.9293,46.0348,45.903,46.026,107179.0
2021-02-05 13:50:00,52.39,52.43,52.29,52.33,104203.0,46.026,46.0611,45.9381,45.9733,104203.0
2021-02-05 14:00:00,52.33,52.37,52.25,52.28,98176.0,45.9733,46.0084,45.903,45.9293,98176.0
2021-02-05 14:10:00,52.28,52.33,52.28,52.3,76329.0,45.9293,45.9733,45.9293,45.9469,76329.0
2021-02-05 14:20:00,52.3,52.47,52.3,52.43,107625.0,45.9469,46.0963,45.9469,46.0611,107625.0
2021-02-05 14:30:00,52.43,52.44,52.28,52.29,88013.0,46.0611,46.0699,45.9293,45.9381,88013.0
2021-02-05 14:40:00,52.3,52.3,52.22,52.23,66425.0,45.9469,45.9469,45.8766,45.8854,66425.0
2021-02-05 14:50:00,52.24,52.24,52.15,52.23,121232.0,45.8942,45.8942,45.8151,45.8854,121232.0
2021-02-05 15:00:00,52.21,52.35,52.17,52.26,145910.0,45.8678,45.9908,45.8327,45.9118,145910.0
2021-02-05 15:10:00,52.27,52.31,52.21,52.23,94460.0,45.9205,45.9557,45.8678,45.8854,94460.0
2021-02-05 15:20:00,52.23,52.44,52.22,52.37,207773.0,45.8854,46.0699,45.8766,46.0084,207773.0
2021-02-05 15:30:00,52.36,52.48,52.35,52.4,212445.0,45.9996,46.105,45.9908,46.0348,212445.0
2021-02-05 15:40:00,52.4,52.48,52.34,52.46,351006.0,46.0348,46.105,45.982,46.0875,351006.0
2021-02-05 15:50:00,52.46,52.6,52.45,52.58,585731.0,46.0875,46.2105,46.0787,46.1929,585731.0
2021-02-08 09:30:00,52.76,53.17,52.76,53.15,231736.0,46.351,46.7112,46.351,46.6936,231736.0
2021-02-08 09:40:00,53.15,53.41,53.06,53.4,326435.0,46.6936,46.9221,46.6146,46.9133,326435.0
2021-02-08 09:50:00,53.41,53.44,53.02,53.06,145324.0,46.9221,46.9484,46.5794,46.6146,145324.0
2021-02-08 10:00:00,53.07,53.11,53.0,53.04,191278.0,46.6234,46.6585,46.5619,46.597,191278.0
2021-02-08 10:10:00,53.04,53.3,53.01,53.26,233513.0,46.597,46.8254,46.5707,46.7903,233513.0
2021-02-08 10:20:00,53.26,53.35,53.25,53.29,102133.0,46.7903,46.8694,46.7815,46.8166,102133.0
2021-02-08 10:30:00,53.29,53.41,53.26,53.31,179897.0,46.8166,46.9221,46.7903,46.8342,179897.0
2021-02-08 10:40:00,53.31,53.34,53.26,53.3,92930.0,46.8342,46.8606,46.7903,46.8254,92930.0
2021-02-08 10:50:00,53.3,53.34,53.19,53.26,109737.0,46.8254,46.8606,46.7288,46.7903,109737.0
2021-02-08 11:00:00,53.27,53.37,53.21,53.32,82202.0,46.7991,46.8869,46.7464,46.843,82202.0
2021-02-08 11:10:00,53.32,53.37,53.19,53.3,91415.0,46.843,46.8869,46.7288,46.8254,91415.0
2021-02-08 11:20:00,53.3,53.43,53.29,53.4,88063.0,46.8254,46.9396,46.8166,46.9133,88063.0
2021-02-08 11:30:00,53.41,53.47,53.33,53.35,66140.0,46.9221,46.9748,46.8518,46.8694,66140.0
2021-02-08 11:40:00,53.36,53.45,53.32,53.43,82713.0,46.8781,46.9572,46.843,46.9396,82713.0
2021-02-08 11:50:00,53.43,53.62,53.43,53.5,328185.0,46.9396,47.1066,46.9396,47.0011,328185.0
2021-02-08 12:00:00,53.48,53.54,53.46,53.52,85110.0,46.9836,47.0363,46.966,47.0187,85110.0
2021-02-08 12:10:00,53.53,53.67,53.52,53.66,100201.0,47.0275,47.1505,47.0187,47.1417,100201.0
2021-02-08 12:20:00,53.66,53.8,53.65,53.78,66316.0,47.1417,47.2647,47.1329,47.2471,66316.0
2021-02-08 12:30:00,53.77,53.8,53.71,53.76,268185.0,47.2383,47.2647,47.1856,47.2295,268185.0
2021-02-08 12:40:00,53.75,53.86,53.72,53.86,76103.0,47.2208,47.3174,47.1944,47.3174,76103.0
2021-02-08 12:50:00,53.86,53.91,53.81,53.91,115268.0,47.3174,47.3613,47.2735,47.3613,115268.0
2021-02-08 13:00:00,53.9,53.91,53.81,53.91,112557.0,47.3525,47.3613,47.2735,47.3613,112557.0
2021-02-08 13:10:00,53.9,53.95,53.86,53.91,96907.0,47.3525,47.3965,47.3174,47.3613,96907.0
2021-02-08 13:20:00,53.91,53.99,53.81,53.85,120698.0,47.3613,47.4316,47.2735,47.3086,120698.0
2021-02-08 13:30:00,53.85,53.92,53.81,53.87,123035.0,47.3086,47.3701,47.2735,47.3262,123035.0
2021-02-08 13:40:00,53.86,53.94,53.81,53.93,117373.0,47.3174,47.3877,47.2735,47.3789,117373.0
2021-02-08 13:50:00,53.94,53.94,53.79,53.8,102052.0,47.3877,47.3877,47.2559,47.2647,102052.0
2021-02-08 14:00:00,53.8,53.88,53.79,53.83,85358.0,47.2647,47.335,47.2559,47.291,85358.0
2021-02-08 14:10:00,53.83,53.9,53.81,53.88,142857.0,47.291,47.3525,47.2735,47.335,142857.0
2021-02-08 14:20:00,53.89,53.96,53.87,53.93,53871.0,47.3438,47.4053,47.3262,47.3789,53871.0
2021-02-08 14:30:00,53.93,53.94,53.89,53.91,68492.0,47.3789,47.3877,47.3438,47.3613,68492.0
2021-02-08 14:40:00,53.92,53.99,53.91,53.98,76513.0,47.3701,47.4316,47.3613,47.4228,76513.0
2021-02-08 14:50:00,53.98,54.15,53.98,54.05,201035.0,47.4228,47.5722,47.4228,47.4843,201035.0
2021-02-08 15:00:00,54.04,54.06,53.95,53.98,99864.0,47.4755,47.4931,47.3965,47.4228,99864.0
2021-02-08 15:10:00,53.98,54.13,53.98,54.05,100427.0,47.4228,47.5546,47.4228,47.4843,100427.0
2021-02-08 15:20:00,54.05,54.24,54.04,54.19,173826.0,47.4843,47.6512,47.4755,47.6073,173826.0
2021-02-08 15:30:00,54.18,54.22,54.08,54.16,307425.0,47.5985,47.6337,47.5107,47.581,307425.0
2021-02-08 15:40:00,54.16,54.26,54.14,54.24,247357.0,47.581,47.6688,47.5634,47.6512,247357.0
2021-02-08 15:50:00,54.22,54.24,54.09,54.19,610412.0,47.6337,47.6512,47.5195,47.6073,610412.0
2021-02-09 09:30:00,53.82,54.23,53.81,54.09,178577.0,47.2823,47.6425,47.2735,47.5195,178577.0
2021-02-09 09:40:00,54.06,54.15,53.88,54.15,102800.0,47.4931,47.5722,47.335,47.5722,102800.0
2021-02-09 09:50:00,54.16,54.27,54.05,54.08,118217.0,47.581,47.6776,47.4843,47.5107,118217.0
2021-02-09 10:00:00,54.07,54.13,53.83,53.85,77213.0,47.5019,47.5546,47.291,47.3086,77213.0
2021-02-09 10:10:00,53.85,53.93,53.65,53.75,175362.0,47.3086,47.3789,47.1329,47.2208,175362.0
2021-02-09 10:20:00,53.75,53.98,53.7,53.97,100130.0,47.2208,47.4228,47.1768,47.414,100130.0
2021-02-09 10:30:00,53.96,54.01,53.83,53.9,123182.0,47.4053,47.4492,47.291,47.3525,123182.0
2021-02-09 10:40:00,53.9,54.0,53.88,53.98,99684.0,47.3525,47.4404,47.335,47.4228,99684.0
2021-02-09 10:50:00,53.98,54.15,53.97,54.11,97889.0,47.4228,47.5722,47.414,47.537,97889.0
2021-02-09 11:00:00,54.11,54.32,54.08,54.3,71301.0,47.537,47.7215,47.5107,47.704,71301.0
2021-02-09 11:10:00,54.31,54.4,54.28,54.35,124975.0,47.7127,47.7918,47.6864,47.7479,124975.0
2021-02-09 11:20:00,54.37,54.4,54.23,54.25,95670.0,47.7655,47.7918,47.6425,47.66,95670.0
2021-02-09 11:30:00,54.25,54.26,54.12,54.21,162373.0,47.66,47.6688,47.5458,47.6249,162373.0
2021-02-09 11:40:00,54.21,54.22,53.91,54.15,338173.0,47.6249,47.6337,47.3613,47.5722,338173.0
2021-02-09 11:50:00,54.13,54.29,54.13,54.25,107022.0,47.5546,47.6952,47.5546,47.66,107022.0
2021-02-09 12:00:00,54.27,54.33,54.22,54.24,67364.0,47.6776,47.7303,47.6337,47.6512,67364.0
2021-02-09 12:10:00,54.24,54.29,54.17,54.2,112174.0,47.6512,47.6952,47.5897,47.6161,112174.0
2021-02-09 12:20:00,54.19,54.36,54.19,54.35,159222.0,47.6073,47.7567,47.6073,47.7479,159222.0
2021-02-09 12:30:00,54.35,54.58,54.34,54.56,390348.0,47.7479,47.9499,47.7391,47.9324,390348.0
2021-02-09 12:40:00,54.56,54.72,54.56,54.65,95984.0,47.9324,48.0729,47.9324,48.0114,95984.0
2021-02-09 12:50:00,54.64,54.7,54.6,54.63,63295.0,48.0027,48.0554,47.9675,47.9939,63295.0
2021-02-09 13:00:00,54.63,54.7,54.63,54.68,59301.0,47.9939,48.0554,47.9939,48.0378,59301.0
2021-02-09 13:10:00,54.68,54.69,54.53,54.64,80491.0,48.0378,48.0466,47.906,48.0027,80491.0
2021-02-09 13:20:00,54.63,54.65,54.58,54.58,71069.0,47.9939,48.0114,47.9499,47.9499,71069.0
2021-02-09 13:30:00,54.59,54.62,54.48,54.6,64850.0,47.9587,47.9851,47.8621,47.9675,64850.0
2021-02-09 13:40:00,54.6,54.64,54.53,54.63,87643.0,47.9675,48.0027,47.906,47.9939,87643.0
2021-02-09 13:50:00,54.63,54.72,54.62,54.68,163049.0,47.9939,48.0729,47.9851,48.0378,163049.0
2021-02-09 14:00:00,54.68,54.72,54.66,54.7,89166.0,48.0378,48.0729,48.0202,48.0554,89166.0
2021-02-09 14:10:00,54.69,54.77,54.66,54.75,163520.0,48.0466,48.1169,48.0202,48.0993,163520.0
2021-02-09 14:20:00,54.75,54.84,54.74,54.81,128525.0,48.0993,48.1784,48.0905,48.152,128525.0
2021-02-09 14:30:00,54.81,54.9,54.79,54.84,173456.0,48.152,48.2311,48.1344,48.1784,173456.0
2021-02-09 14:40:00,54.84,54.89,54.81,54.83,96636.0,48.1784,48.2223,48.152,48.1696,96636.0
2021-02-09 14:50:00,54.83,54.83,54.78,54.8,108544.0,48.1696,48.1696,48.1256,48.1432,108544.0
2021-02-09 15:00:00,54.79,54.79,54.49,54.52,102019.0,48.1344,48.1344,47.8709,47.8972,102019.0
2021-02-09 15:10:00,54.52,54.64,54.51,54.62,95496.0,47.8972,48.0027,47.8884,47.9851,95496.0
2021-02-09 15:20:00,54.62,54.65,54.59,54.63,120108.0,47.9851,48.0114,47.9587,47.9939,120108.0
2021-02-09 15:30:00,54.63,54.63,54.51,54.55,123932.0,47.9939,47.9939,47.8884,47.9236,123932.0
2021-02-09 15:40:00,54.53,54.58,54.48,54.58,276851.0,47.906,47.9499,47.8621,47.9499,276851.0
2021-02-09 15:50:00,54.57,54.59,54.4,54.43,425693.0,47.9412,47.9587,47.7918,47.8182,425693.0
2021-02-10 09:30:00,54.58,54.82,54.49,54.8,171868.0,47.9499,48.1608,47.8709,48.1432,171868.0
2021-02-10 09:40:00,54.8,54.95,54.73,54.75,167139.0,48.1432,48.275,48.0817,48.0993,167139.0
2021-02-10 09:50:00,54.75,54.87,54.61,54.87,166347.0,48.0993,48.2047,47.9763,48.2047,166347.0
2021-02-10 10:00:00,54.88,54.9,54.69,54.83,120030.0,48.2135,48.2311,48.0466,48.1696,120030.0
2021-02-10 10:10:00,54.83,54.85,54.56,54.57,116335.0,48.1696,48.1871,47.9324,47.9412,116335.0
2021-02-10 10:20:00,54.57,54.59,54.27,54.38,182030.0,47.9412,47.9587,47.6776,47.7742,182030.0
2021-02-10 10:30:00,54.37,54.43,54.18,54.32,76704.0,47.7655,47.8182,47.5985,47.7215,76704.0
2021-02-10 10:40:00,54.28,54.33,54.07,54.33,127488.0,47.6864,47.7303,47.5019,47.7303,127488.0
2021-02-10 10:50:00,54.34,54.57,54.26,54.56,81837.0,47.7391,47.9412,47.6688,47.9324,81837.0
2021-02-10 11:00:00,54.57,54.6,54.47,54.49,71862.0,47.9412,47.9675,47.8533,47.8709,71862.0
2021-02-10 11:10:00,54.5,54.6,54.49,54.55,75255.0,47.8797,47.9675,47.8709,47.9236,75255.0
2021-02-10 11:20:00,54.52,54.6,54.51,54.54,105194.0,47.8972,47.9675,47.8884,47.9148,105194.0
2021-02-10 11:30:00,54.54,54.68,54.48,54.63,172421.0,47.9148,48.0378,47.8621,47.9939,172421.0
2021-02-10 11:40:00,54.63,54.67,54.48,54.58,45263.0,47.9939,48.029,47.8621,47.9499,45263.0
2021-02-10 11:50:00,54.59,54.69,54.59,54.62,42356.0,47.9587,48.0466,47.9587,47.9851,42356.0
2021-02-10 12:00:00,54.6,54.61,54.48,54.49,83692.0,47.9675,47.9763,47.8621,47.8709,83692.0
2021-02-10 12:10:00,54.48,54.56,54.43,54.49,118663.0,47.8621,47.9324,47.8182,47.8709,118663.0
2021-02-10 12:20:00,54.5,54.58,54.44,54.54,94230.0,47.8797,47.9499,47.8269,47.9148,94230.0
2021-02-10 12:30:00,54.54,54.67,54.53,54.66,50071.0,47.9148,48.029,47.906,48.0202,50071.0
2021-02-10 12:40:00,54.65,54.74,54.65,54.71,84678.0,48.0114,48.0905,48.0114,48.0641,84678.0
2021-02-10 12:50:00,54.71,54.87,54.69,54.69,90094.0,48.0641,48.2047,48.0466,48.0466,90094.0
2021-02-10 13:00:00,54.7,54.81,54.68,54.81,73317.0,48.0554,48.152,48.0378,48.152,73317.0
2021-02-10 13:10:00,54.8,54.87,54.79,54.84,55353.0,48.1432,48.2047,48.1344,48.1784,55353.0
2021-02-10 13:20:00,54.85,55.1,54.84,55.02,390924.0,48.1871,48.4068,48.1784,48.3365,390924.0
2021-02-10 13:30:00,55.01,55.09,54.97,54.99,99578.0,48.3277,48.398,48.2926,48.3101,99578.0
2021-02-10 13:40:00,54.99,55.05,54.94,54.97,233300.0,48.3101,48.3628,48.2662,48.2926,233300.0
2021-02-10 13:50:00,54.97,55.03,54.94,55.0,93176.0,48.2926,48.3453,48.2662,48.3189,93176.0
2021-02-10 14:00:00,55.01,55.07,54.97,55.02,99409.0,48.3277,48.3804,48.2926,48.3365,99409.0
2021-02-10 14:10:00,55.01,55.03,54.92,54.97,69919.0,48.3277,48.3453,48.2486,48.2926,69919.0
2021-02-10 14:20:00,54.98,55.01,54.89,55.01,97187.0,48.3014,48.3277,48.2223,48.3277,97187.0
2021-02-10 14:30:00,55.02,55.16,54.93,54.95,281664.0,48.3365,48.4595,48.2574,48.275,281664.0
2021-02-10 14:40:00,54.95,55.02,54.95,55.02,79519.0,48.275,48.3365,48.275,48.3365,79519.0
2021-02-10 14:50:00,55.01,55.08,54.91,55.06,75326.0,48.3277,48.3892,48.2399,48.3716,75326.0
2021-02-10 15:00:00,55.05,55.11,55.03,55.07,98852.0,48.3628,48.4156,48.3453,48.3804,98852.0
2021-02-10 15:10:00,55.06,55.23,55.03,55.11,247619.0,48.3716,48.521,48.3453,48.4156,247619.0
2021-02-10 15:20:00,55.1,55.12,55.01,55.11,109273.0,48.4068,48.4243,48.3277,48.4156,109273.0
2021-02-10 15:30:00,55.11,55.12,54.95,54.97,195126.0,48.4156,48.4243,48.275,48.2926,195126.0
2021-02-10 15:40:00,54.98,55.06,54.86,54.96,234755.0,48.3014,48.3716,48.1959,48.2838,234755.0
2021-02-10 15:50:00,54.96,55.07,54.9,54.97,371535.0,48.2838,48.3804,48.2311,48.2926,371535.0
2021-02-11 09:30:00,55.14,55.69,54.93,55.67,195301.0,48.4419,48.9251,48.2574,48.9075,195301.0
2021-02-11 09:40:00,55.67,56.15,55.64,56.09,197782.0,48.9075,49.3292,48.8812,49.2765,197782.0
2021-02-11 09:50:00,56.09,56.12,55.84,55.85,163302.0,49.2765,49.3029,49.0569,49.0657,163302.0
2021-02-11 10:00:00,55.83,55.86,55.52,55.59,130577.0,49.0481,49.0745,48.7758,48.8373,130577.0
2021-02-11 10:10:00,55.6,55.78,55.47,55.77,109113.0,48.846,49.0042,48.7318,48.9954,109113.0
2021-02-11 10:20:00,55.76,55.81,55.62,55.63,116225.0,48.9866,49.0305,48.8636,48.8724,116225.0
2021-02-11 10:30:00,55.63,55.63,55.4,55.45,115737.0,48.8724,48.8724,48.6703,48.7143,115737.0
2021-02-11 10:40:00,55.44,55.46,55.28,55.29,81954.0,48.7055,48.723,48.5649,48.5737,81954.0
2021-02-11 10:50:00,55.3,55.49,55.26,55.31,118900.0,48.5825,48.7494,48.5473,48.5913,118900.0
2021-02-11 11:00:00,55.31,55.38,55.23,55.24,64151.0,48.5913,48.6528,48.521,48.5298,64151.0
2021-02-11 11:10:00,55.24,55.25,55.14,55.19,111175.0,48.5298,48.5386,48.4419,48.4858,111175.0
2021-02-11 11:20:00,55.18,55.31,55.14,55.31,191895.0,48.4771,48.5913,48.4419,48.5913,191895.0
2021-02-11 11:30:00,55.3,55.3,55.07,55.13,67201.0,48.5825,48.5825,48.3804,48.4331,67201.0
2021-02-11 11:40:00,55.13,55.24,55.12,55.23,36766.0,48.4331,48.5298,48.4243,48.521,36766.0
2021-02-11 11:50:00,55.23,55.28,55.14,55.21,52043.0,48.521,48.5649,48.4419,48.5034,52043.0
2021-02-11 12:00:00,55.21,55.24,55.03,55.03,42926.0,48.5034,48.5298,48.3453,48.3453,42926.0
2021-02-11 12:10:00,55.03,55.04,54.72,54.74,66146.0,48.3453,48.3541,48.0729,48.0905,66146.0
2021-02-11 12:20:00,54.75,54.78,54.61,54.69,131096.0,48.0993,48.1256,47.9763,48.0466,131096.0
2021-02-11 12:30:00,54.7,54.82,54.69,54.77,89806.0,48.0554,48.1608,48.0466,48.1169,89806.0
2021-02-11 12:40:00,54.77,54.77,54.56,54.7,82492.0,48.1169,48.1169,47.9324,48.0554,82492.0
2021-02-11 12:50:00,54.7,54.78,54.64,54.78,77210.0,48.0554,48.1256,48.0027,48.1256,77210.0
2021-02-11 13:00:00,54.78,54.88,54.74,54.86,47548.0,48.1256,48.2135,48.0905,48.1959,47548.0
2021-02-11 13:10:00,54.85,55.0,54.77,55.0,57876.0,48.1871,48.3189,48.1169,48.3189,57876.0
2021-02-11 13:20:00,55.0,55.08,54.99,55.0,55699.0,48.3189,48.3892,48.3101,48.3189,55699.0
2021-02-11 13:30:00,55.0,55.05,54.98,55.03,72214.0,48.3189,48.3628,48.3014,48.3453,72214.0
2021-02-11 13:40:00,55.04,55.1,54.84,54.94,103856.0,48.3541,48.4068,48.1784,48.2662,103856.0
2021-02-11 13:50:00,54.95,55.0,54.94,54.96,50184.0,48.275,48.3189,48.2662,48.2838,50184.0
2021-02-11 14:00:00,54.96,54.96,54.8,54.91,106857.0,48.2838,48.2838,48.1432,48.2399,106857.0
2021-02-11 14:10:00,54.91,54.94,54.84,54.92,52115.0,48.2399,48.2662,48.1784,48.2486,52115.0
2021-02-11 14:20:00,54.91,54.97,54.85,54.96,67044.0,48.2399,48.2926,48.1871,48.2838,67044.0
2021-02-11 14:30:00,54.95,54.95,54.84,54.85,61165.0,48.275,48.275,48.1784,48.1871,61165.0
2021-02-11 14:40:00,54.85,54.98,54.84,54.94,69048.0,48.1871,48.3014,48.1784,48.2662,69048.0
2021-02-11 14:50:00,54.95,55.03,54.93,55.0,68616.0,48.275,48.3453,48.2574,48.3189,68616.0
2021-02-11 15:00:00,55.0,55.04,54.98,55.02,69799.0,48.3189,48.3541,48.3014,48.3365,69799.0
2021-02-11 15:10:00,55.03,55.08,54.99,55.01,104156.0,48.3453,48.3892,48.3101,48.3277,104156.0
2021-02-11 15:20:00,55.01,55.09,55.0,55.05,86043.0,48.3277,48.398,48.3189,48.3628,86043.0
2021-02-11 15:30:00,55.05,55.09,54.97,55.0,390012.0,48.3628,48.398,48.2926,48.3189,390012.0
2021-02-11 15:40:00,55.01,55.13,55.0,55.07,119182.0,48.3277,48.4331,48.3189,48.3804,119182.0
2021-02-11 15:50:00,55.06,55.33,55.04,55.3,340559.0,48.3716,48.6088,48.3541,48.5825,340559.0
2021-02-12 09:30:00,55.54,56.37,55.21,56.09,383973.0,48.7933,49.5225,48.5034,49.2765,383973.0
2021-02-12 09:40:00,56.08,56.27,56.04,56.21,184519.0,49.2677,49.4346,49.2326,49.3819,184519.0
2021-02-12 09:50:00,56.21,56.31,55.91,55.97,118769.0,49.3819,49.4698,49.1184,49.1711,118769.0
2021-02-12 10:00:00,55.95,56.36,55.89,56.35,126194.0,49.1535,49.5137,49.1008,49.5049,126194.0
2021-02-12 10:10:00,56.34,56.41,56.13,56.13,137002.0,49.4961,49.5576,49.3117,49.3117,137002.0
2021-02-12 10:20:00,56.14,56.22,56.05,56.13,164105.0,49.3204,49.3907,49.2414,49.3117,164105.0
2021-02-12 10:30:00,56.12,56.27,56.0,56.24,177671.0,49.3029,49.4346,49.1974,49.4083,177671.0
2021-02-12 10:40:00,56.24,56.25,55.88,55.89,115553.0,49.4083,49.4171,49.092,49.1008,115553.0
2021-02-12 10:50:00,55.9,56.07,55.86,56.07,115649.0,49.1096,49.2589,49.0745,49.2589,115649.0
2021-02-12 11:00:00,56.06,56.07,55.82,55.9,82535.0,49.2502,49.2589,49.0393,49.1096,82535.0
2021-02-12 11:10:00,55.91,55.97,55.75,55.78,90344.0,49.1184,49.1711,48.9778,49.0042,90344.0
2021-02-12 11:20:00,55.77,55.89,55.59,55.6,105708.0,48.9954,49.1008,48.8373,48.846,105708.0
2021-02-12 11:30:00,55.61,55.81,55.58,55.72,268113.0,48.8548,49.0305,48.8285,48.9515,268113.0
2021-02-12 11:40:00,55.71,55.74,55.63,55.64,70657.0,48.9427,48.969,48.8724,48.8812,70657.0
2021-02-12 11:50:00,55.65,55.73,55.6,55.72,53747.0,48.89,48.9602,48.846,48.9515,53747.0
2021-02-12 12:00:00,55.73,55.82,55.61,55.65,166039.0,48.9602,49.0393,48.8548,48.89,166039.0
2021-02-12 12:10:00,55.65,55.7,55.53,55.56,61934.0,48.89,48.9339,48.7845,48.8109,61934.0
2021-02-12 12:20:00,55.56,55.56,55.48,55.51,50210.0,48.8109,48.8109,48.7406,48.767,50210.0
2021-02-12 12:30:00,55.51,55.54,55.39,55.48,144542.0,48.767,48.7933,48.6615,48.7406,144542.0
2021-02-12 12:40:00,55.47,55.48,55.37,55.44,50831.0,48.7318,48.7406,48.644,48.7055,50831.0
2021-02-12 12:50:00,55.44,55.48,55.4,55.47,39446.0,48.7055,48.7406,48.6703,48.7318,39446.0
2021-02-12 13:00:00,55.47,55.54,55.44,55.51,44811.0,48.7318,48.7933,48.7055,48.767,44811.0
2021-02-12 13:10:00,55.52,55.6,55.42,55.45,59918.0,48.7758,48.846,48.6879,48.7143,59918.0
2021-02-12 13:20:00,55.46,55.51,55.42,55.48,86198.0,48.723,48.767,48.6879,48.7406,86198.0
2021-02-12 13:30:00,55.48,55.54,55.43,55.45,40605.0,48.7406,48.7933,48.6967,48.7143,40605.0
2021-02-12 13:40:00,55.44,55.45,55.35,55.43,48541.0,48.7055,48.7143,48.6264,48.6967,48541.0
2021-02-12 13:50:00,55.43,55.47,55.32,55.37,55186.0,48.6967,48.7318,48.6001,48.644,55186.0
2021-02-12 14:00:00,55.38,55.38,55.24,55.28,61513.0,48.6528,48.6528,48.5298,48.5649,61513.0
2021-02-12 14:10:00,55.29,55.3,55.11,55.2,86221.0,48.5737,48.5825,48.4156,48.4946,86221.0
2021-02-12 14:20:00,55.21,55.29,55.17,55.29,50442.0,48.5034,48.5737,48.4683,48.5737,50442.0
2021-02-12 14:30:00,55.29,55.34,55.21,55.31,54160.0,48.5737,48.6176,48.5034,48.5913,54160.0
2021-02-12 14:40:00,55.31,55.37,55.26,55.33,52718.0,48.5913,48.644,48.5473,48.6088,52718.0
2021-02-12 14:50:00,55.33,55.4,55.33,55.4,54115.0,48.6088,48.6703,48.6088,48.6703,54115.0
2021-02-12 15:00:00,55.4,55.57,55.39,55.56,119491.0,48.6703,48.8197,48.6615,48.8109,119491.0
2021-02-12 15:10:00,55.56,55.57,55.46,55.47,54734.0,48.8109,48.8197,48.723,48.7318,54734.0
2021-02-12 15:20:00,55.47,55.47,55.35,55.44,70784.0,48.7318,48.7318,48.6264,48.7055,70784.0
2021-02-12 15:30:00,55.44,55.53,55.39,55.48,148532.0,48.7055,48.7845,48.6615,48.7406,148532.0
2021-02-12 15:40:00,55.48,55.53,55.47,55.51,179671.0,48.7406,48.7845,48.7318,48.767,179671.0
2021-02-12 15:50:00,55.52,55.75,55.52,55.67,366737.0,48.7758,48.9778,48.7758,48.9075,366737.0
2021-02-16 09:30:00,56.16,56.53,56.1,56.45,215662.0,49.338,49.6631,49.2853,49.5928,215662.0
2021-02-16 09:40:00,56.45,56.51,56.3,56.5,106243.0,49.5928,49.6455,49.461,49.6367,106243.0
2021-02-16 09:50:00,56.5,56.61,56.37,56.5,69957.0,49.6367,49.7333,49.5225,49.6367,69957.0
2021-02-16 10:00:00,56.5,56.53,56.34,56.43,91105.0,49.6367,49.6631,49.4961,49.5752,91105.0
2021-02-16 10:10:00,56.43,56.44,56.16,56.34,111482.0,49.5752,49.584,49.338,49.4961,111482.0
2021-02-16 10:20:00,56.36,56.54,56.35,56.53,59596.0,49.5137,49.6719,49.5049,49.6631,59596.0
2021-02-16 10:30:00,56.55,56.58,56.46,56.52,58747.0,49.6806,49.707,49.6016,49.6543,58747.0
2021-02-16 10:40:00,56.52,56.58,56.34,56.38,91919.0,49.6543,49.707,49.4961,49.5313,91919.0
2021-02-16 10:50:00,56.4,56.54,56.25,56.48,91386.0,49.5489,49.6719,49.4171,49.6191,91386.0
2021-02-16 11:00:00,56.48,56.65,56.46,56.62,53986.0,49.6191,49.7685,49.6016,49.7421,53986.0
2021-02-16 11:10:00,56.62,56.7,56.45,56.54,75684.0,49.7421,49.8124,49.5928,49.6719,75684.0
2021-02-16 11:20:00,56.53,56.59,56.47,56.48,52644.0,49.6631,49.7158,49.6104,49.6191,52644.0
2021-02-16 11:30:00,56.49,56.65,56.39,56.65,69678.0,49.6279,49.7685,49.5401,49.7685,69678.0
2021-02-16 11:40:00,56.65,56.7,56.61,56.62,43546.0,49.7685,49.8124,49.7333,49.7421,43546.0
2021-02-16 11:50:00,56.61,56.7,56.51,56.63,72117.0,49.7333,49.8124,49.6455,49.7509,72117.0
2021-02-16 12:00:00,56.63,56.75,56.52,56.53,65576.0,49.7509,49.8563,49.6543,49.6631,65576.0
2021-02-16 12:10:00,56.53,56.67,56.53,56.57,59029.0,49.6631,49.7861,49.6631,49.6982,59029.0
2021-02-16 12:20:00,56.56,56.65,56.53,56.57,77604.0,49.6894,49.7685,49.6631,49.6982,77604.0
2021-02-16 12:30:00,56.56,56.63,56.56,56.61,55216.0,49.6894,49.7509,49.6894,49.7333,55216.0
2021-02-16 12:40:00,56.61,56.63,56.55,56.58,33204.0,49.7333,49.7509,49.6806,49.707,33204.0
2021-02-16 12:50:00,56.59,56.6,56.49,56.57,66714.0,49.7158,49.7246,49.6279,49.6982,66714.0
2021-02-16 13:00:00,56.57,56.6,56.55,56.55,28483.0,49.6982,49.7246,49.6806,49.6806,28483.0
2021-02-16 13:10:00,56.55,56.56,56.48,56.48,41407.0,49.6806,49.6894,49.6191,49.6191,41407.0
2021-02-16 13:20:00,56.48,56.61,56.48,56.55,56813.0,49.6191,49.7333,49.6191,49.6806,56813.0
2021-02-16 13:30:00,56.56,56.64,56.51,56.52,56458.0,49.6894,49.7597,49.6455,49.6543,56458.0
2021-02-16 13:40:00,56.51,56.53,56.37,56.52,81930.0,49.6455,49.6631,49.5225,49.6543,81930.0
2021-02-16 13:50:00,56.52,56.52,56.45,56.47,43981.0,49.6543,49.6543,49.5928,49.6104,43981.0
2021-02-16 14:00:00,56.47,56.61,56.46,56.58,60736.0,49.6104,49.7333,49.6016,49.707,60736.0
2021-02-16 14:10:00,56.57,56.58,56.48,56.53,60017.0,49.6982,49.707,49.6191,49.6631,60017.0
2021-02-16 14:20:00,56.53,56.54,56.44,56.51,60200.0,49.6631,49.6719,49.584,49.6455,60200.0
2021-02-16 14:30:00,56.49,56.52,56.44,56.47,69273.0,49.6279,49.6543,49.584,49.6104,69273.0
2021-02-16 14:40:00,56.48,56.5,56.43,56.43,51266.0,49.6191,49.6367,49.5752,49.5752,51266.0
2021-02-16 14:50:00,56.42,56.44,56.33,56.44,59197.0,49.5664,49.584,49.4874,49.584,59197.0
2021-02-16 15:00:00,56.44,56.53,56.38,56.51,74346.0,49.584,49.6631,49.5313,49.6455,74346.0
2021-02-16 15:10:00,56.5,56.51,56.28,56.3,77733.0,49.6367,49.6455,49.4434,49.461,77733.0
2021-02-16 15:20:00,56.3,56.33,56.26,56.29,57659.0,49.461,49.4874,49.4259,49.4522,57659.0
2021-02-16 15:30:00,56.29,56.31,56.18,56.2,173549.0,49.4522,49.4698,49.3556,49.3732,173549.0
2021-02-16 15:40:00,56.19,56.24,56.1,56.1,125726.0,49.3644,49.4083,49.2853,49.2853,125726.0
2021-02-16 15:50:00,56.1,56.12,56.0,56.01,331107.0,49.2853,49.3029,49.1974,49.2062,331107.0
2021-02-17 09:30:00,55.63,56.11,55.62,55.79,257082.0,48.8724,49.2941,48.8636,49.013,257082.0
2021-02-17 09:40:00,55.83,56.06,55.77,55.91,84655.0,49.0481,49.2502,48.9954,49.1184,84655.0
2021-02-17 09:50:00,55.93,56.12,55.87,56.07,77491.0,49.136,49.3029,49.0832,49.2589,77491.0
2021-02-17 10:00:00,56.07,56.21,55.97,56.21,70579.0,49.2589,49.3819,49.1711,49.3819,70579.0
2021-02-17 10:10:00,56.21,56.21,55.9,56.05,82533.0,49.3819,49.3819,49.1096,49.2414,82533.0
2021-02-17 10:20:00,56.06,56.12,55.79,55.82,51710.0,49.2502,49.3029,49.013,49.0393,51710.0
2021-02-17 10:30:00,55.8,56.03,55.78,55.98,185645.0,49.0217,49.2238,49.0042,49.1799,185645.0
2021-02-17 10:40:00,55.97,55.98,55.62,55.68,112258.0,49.1711,49.1799,48.8636,48.9163,112258.0
2021-02-17 10:50:00,55.69,55.72,55.46,55.48,137423.0,48.9251,48.9515,48.723,48.7406,137423.0
2021-02-17 11:00:00,55.48,55.48,55.26,55.31,122852.0,48.7406,48.7406,48.5473,48.5913,122852.0
2021-02-17 11:10:00,55.31,55.39,55.24,55.26,87145.0,48.5913,48.6615,48.5298,48.5473,87145.0
2021-02-17 11:20:00,55.26,55.46,55.24,55.36,144190.0,48.5473,48.723,48.5298,48.6352,144190.0
2021-02-17 11:30:00,55.37,55.42,55.2,55.25,100908.0,48.644,48.6879,48.4946,48.5386,100908.0
2021-02-17 11:40:00,55.25,55.27,55.11,55.18,113210.0,48.5386,48.5561,48.4156,48.4771,113210.0
2021-02-17 11:50:00,55.19,55.27,55.11,55.21,156059.0,48.4858,48.5561,48.4156,48.5034,156059.0
2021-02-17 12:00:00,55.21,55.28,55.19,55.24,70061.0,48.5034,48.5649,48.4858,48.5298,70061.0
2021-02-17 12:10:00,55.24,55.33,55.05,55.1,155670.0,48.5298,48.6088,48.3628,48.4068,155670.0
2021-02-17 12:20:00,55.1,55.26,55.06,55.23,119017.0,48.4068,48.5473,48.3716,48.521,119017.0
2021-02-17 12:30:00,55.24,55.24,55.1,55.21,82779.0,48.5298,48.5298,48.4068,48.5034,82779.0
2021-02-17 12:40:00,55.21,55.32,55.21,55.3,50296.0,48.5034,48.6001,48.5034,48.5825,50296.0
2021-02-17 12:50:00,55.28,55.37,55.26,55.34,48956.0,48.5649,48.644,48.5473,48.6176,48956.0
2021-02-17 13:00:00,55.34,55.38,55.29,55.3,52866.0,48.6176,48.6528,48.5737,48.5825,52866.0
2021-02-17 13:10:00,55.31,55.41,55.27,55.39,38515.0,48.5913,48.6791,48.5561,48.6615,38515.0
2021-02-17 13:20:00,55.38,55.41,55.29,55.37,42784.0,48.6528,48.6791,48.5737,48.644,42784.0
2021-02-17 13:30:00,55.37,55.42,55.35,55.39,47993.0,48.644,48.6879,48.6264,48.6615,47993.0
2021-02-17 13:40:00,55.38,55.46,55.33,55.35,61056.0,48.6528,48.723,48.6088,48.6264,61056.0
2021-02-17 13:50:00,55.35,55.41,55.28,55.29,76172.0,48.6264,48.6791,48.5649,48.5737,76172.0
2021-02-17 14:00:00,55.29,55.48,55.28,55.47,53291.0,48.5737,48.7406,48.5649,48.7318,53291.0
2021-02-17 14:10:00,55.47,55.47,55.37,55.4,34693.0,48.7318,48.7318,48.644,48.6703,34693.0
2021-02-17 14:20:00,55.41,55.43,55.35,55.37,50075.0,48.6791,48.6967,48.6264,48.644,50075.0
2021-02-17 14:30:00,55.38,55.5,55.35,55.49,62782.0,48.6528,48.7582,48.6264,48.7494,62782.0
2021-02-17 14:40:00,55.49,55.58,55.48,55.54,231870.0,48.7494,48.8285,48.7406,48.7933,231870.0
2021-02-17 14:50:00,55.54,55.6,55.52,55.6,40441.0,48.7933,48.846,48.7758,48.846,40441.0
2021-02-17 15:00:00,55.59,55.69,55.57,55.67,59319.0,48.8373,48.9251,48.8197,48.9075,59319.0
2021-02-17 15:10:00,55.66,55.67,55.54,55.55,122030.0,48.8987,48.9075,48.7933,48.8021,122030.0
2021-02-17 15:20:00,55.54,55.54,55.43,55.47,81558.0,48.7933,48.7933,48.6967,48.7318,81558.0
2021-02-17 15:30:00,55.47,55.53,55.4,55.45,159183.0,48.7318,48.7845,48.6703,48.7143,159183.0
2021-02-17 15:40:00,55.46,55.54,55.42,55.45,136595.0,48.723,48.7933,48.6879,48.7143,136595.0
2021-02-17 15:50:00,55.44,55.58,55.37,55.42,440904.0,48.7055,48.8285,48.644,48.6879,440904.0
2021-02-18 09:30:00,54.92,55.51,54.91,55.41,158928.0,48.2486,48.767,48.2399,48.6791,158928.0
2021-02-18 09:40:00,55.39,55.42,55.15,55.37,73082.0,48.6615,48.6879,48.4507,48.644,73082.0
2021-02-18 09:50:00,55.36,55.56,55.26,55.49,89186.0,48.6352,48.8109,48.5473,48.7494,89186.0
2021-02-18 10:00:00,55.48,55.51,55.08,55.17,80022.0,48.7406,48.767,48.3892,48.4683,80022.0
2021-02-18 10:10:00,55.16,55.24,54.88,54.93,85310.0,48.4595,48.5298,48.2135,48.2574,85310.0
2021-02-18 10:20:00,54.93,54.99,54.71,54.9,64474.0,48.2574,48.3101,48.0641,48.2311,64474.0
2021-02-18 10:30:00,54.91,54.91,54.7,54.85,60940.0,48.2399,48.2399,48.0554,48.1871,60940.0
2021-02-18 10:40:00,54.85,54.94,54.81,54.91,60120.0,48.1871,48.2662,48.152,48.2399,60120.0
2021-02-18 10:50:00,54.9,55.02,54.81,54.82,86424.0,48.2311,48.3365,48.152,48.1608,86424.0
2021-02-18 11:00:00,54.83,54.89,54.69,54.73,87863.0,48.1696,48.2223,48.0466,48.0817,87863.0
2021-02-18 11:10:00,54.75,54.82,54.66,54.67,90574.0,48.0993,48.1608,48.0202,48.029,90574.0
2021-02-18 11:20:00,54.66,54.72,54.62,54.7,80660.0,48.0202,48.0729,47.9851,48.0554,80660.0
2021-02-18 11:30:00,54.69,54.75,54.61,54.66,74365.0,48.0466,48.0993,47.9763,48.0202,74365.0
2021-02-18 11:40:00,54.65,54.78,54.63,54.76,54363.0,48.0114,48.1256,47.9939,48.1081,54363.0
2021-02-18 11:50:00,54.75,54.8,54.6,54.63,62066.0,48.0993,48.1432,47.9675,47.9939,62066.0
2021-02-18 12:00:00,54.64,54.66,54.52,54.55,52029.0,48.0027,48.0202,47.8972,47.9236,52029.0
2021-02-18 12:10:00,54.53,54.55,54.4,54.45,72669.0,47.906,47.9236,47.7918,47.8357,72669.0
2021-02-18 12:20:00,54.45,54.52,54.42,54.51,71167.0,47.8357,47.8972,47.8094,47.8884,71167.0
2021-02-18 12:30:00,54.5,54.61,54.47,54.6,65881.0,47.8797,47.9763,47.8533,47.9675,65881.0
2021-02-18 12:40:00,54.61,54.67,54.52,54.52,41067.0,47.9763,48.029,47.8972,47.8972,41067.0
2021-02-18 12:50:00,54.52,54.62,54.49,54.56,43806.0,47.8972,47.9851,47.8709,47.9324,43806.0
2021-02-18 13:00:00,54.56,54.57,54.41,54.45,78672.0,47.9324,47.9412,47.8006,47.8357,78672.0
2021-02-18 13:10:00,54.45,54.51,54.37,54.48,53864.0,47.8357,47.8884,47.7655,47.8621,53864.0
2021-02-18 13:20:00,54.49,54.74,54.47,54.69,143037.0,47.8709,48.0905,47.8533,48.0466,143037.0
2021-02-18 13:30:00,54.69,54.73,54.61,54.63,59703.0,48.0466,48.0817,47.9763,47.9939,59703.0
2021-02-18 13:40:00,54.63,54.74,54.63,54.71,69583.0,47.9939,48.0905,47.9939,48.0641,69583.0
2021-02-18 13:50:00,54.71,54.75,54.68,54.69,49180.0,48.0641,48.0993,48.0378,48.0466,49180.0
2021-02-18 14:00:00,54.69,54.88,54.69,54.79,93187.0,48.0466,48.2135,48.0466,48.1344,93187.0
2021-02-18 14:10:00,54.8,54.85,54.76,54.84,52416.0,48.1432,48.1871,48.1081,48.1784,52416.0
2021-02-18 14:20:00,54.85,54.92,54.79,54.89,41322.0,48.1871,48.2486,48.1344,48.2223,41322.0
2021-02-18 14:30:00,54.89,55.02,54.89,54.98,39249.0,48.2223,48.3365,48.2223,48.3014,39249.0
2021-02-18 14:40:00,54.99,55.01,54.97,55.01,50344.0,48.3101,48.3277,48.2926,48.3277,50344.0
2021-02-18 14:50:00,55.01,55.02,54.93,55.0,89496.0,48.3277,48.3365,48.2574,48.3189,89496.0
2021-02-18 15:00:00,55.0,55.12,54.96,55.1,55471.0,48.3189,48.4243,48.2838,48.4068,55471.0
2021-02-18 15:10:00,55.1,55.13,55.01,55.02,53314.0,48.4068,48.4331,48.3277,48.3365,53314.0
2021-02-18 15:20:00,55.01,55.04,55.0,55.03,53704.0,48.3277,48.3541,48.3189,48.3453,53704.0
2021-02-18 15:30:00,55.03,55.15,55.01,55.08,140585.0,48.3453,48.4507,48.3277,48.3892,140585.0
2021-02-18 15:40:00,55.07,55.18,55.04,55.12,82714.0,48.3804,48.4771,48.3541,48.4243,82714.0
2021-02-18 15:50:00,55.12,55.16,54.95,55.0,293025.0,48.4243,48.4595,48.275,48.3189,293025.0
2021-02-19 09:30:00,55.5,55.97,55.35,55.96,248018.0,48.7582,49.1711,48.6264,49.1623,248018.0
2021-02-19 09:40:00,55.96,55.97,55.66,55.79,120185.0,49.1623,49.1711,48.8987,49.013,120185.0
2021-02-19 09:50:00,55.78,55.95,55.66,55.85,181726.0,49.0042,49.1535,48.8987,49.0657,181726.0
2021-02-19 10:00:00,55.89,55.91,55.67,55.81,84809.0,49.1008,49.1184,48.9075,49.0305,84809.0
2021-02-19 10:10:00,55.8,55.84,55.57,55.61,104836.0,49.0217,49.0569,48.8197,48.8548,104836.0
2021-02-19 10:20:00,55.6,55.83,55.57,55.71,78071.0,48.846,49.0481,48.8197,48.9427,78071.0
2021-02-19 10:30:00,55.7,55.71,55.61,55.64,50801.0,48.9339,48.9427,48.8548,48.8812,50801.0
2021-02-19 10:40:00,55.65,55.7,55.6,55.64,74159.0,48.89,48.9339,48.846,48.8812,74159.0
2021-02-19 10:50:00,55.64,55.79,55.56,55.79,58942.0,48.8812,49.013,48.8109,49.013,58942.0
2021-02-19 11:00:00,55.79,55.88,55.74,55.84,61435.0,49.013,49.092,48.969,49.0569,61435.0
2021-02-19 11:10:00,55.85,55.85,55.71,55.76,85152.0,49.0657,49.0657,48.9427,48.9866,85152.0
2021-02-19 11:20:00,55.75,55.81,55.7,55.7,78329.0,48.9778,49.0305,48.9339,48.9339,78329.0
2021-02-19 11:30:00,55.7,55.79,55.61,55.73,65044.0,48.9339,49.013,48.8548,48.9602,65044.0
2021-02-19 11:40:00,55.73,55.77,55.67,55.7,41500.0,48.9602,48.9954,48.9075,48.9339,41500.0
2021-02-19 11:50:00,55.7,55.75,55.63,55.65,55224.0,48.9339,48.9778,48.8724,48.89,55224.0
2021-02-19 12:00:00,55.63,55.75,55.59,55.74,59987.0,48.8724,48.9778,48.8373,48.969,59987.0
2021-02-19 12:10:00,55.74,55.77,55.69,55.71,72319.0,48.969,48.9954,48.9251,48.9427,72319.0
2021-02-19 12:20:00,55.72,55.77,55.69,55.74,62792.0,48.9515,48.9954,48.9251,48.969,62792.0
2021-02-19 12:30:00,55.74,55.81,55.73,55.79,61588.0,48.969,49.0305,48.9602,49.013,61588.0
2021-02-19 12:40:00,55.78,55.82,55.72,55.8,47938.0,49.0042,49.0393,48.9515,49.0217,47938.0
2021-02-19 12:50:00,55.8,55.81,55.69,55.77,56793.0,49.0217,49.0305,48.9251,48.9954,56793.0
2021-02-19 13:00:00,55.76,55.8,55.73,55.75,54523.0,48.9866,49.0217,48.9602,48.9778,54523.0
2021-02-19 13:10:00,55.75,55.81,55.73,55.76,57745.0,48.9778,49.0305,48.9602,48.9866,57745.0
2021-02-19 13:20:00,55.76,55.82,55.75,55.81,40540.0,48.9866,49.0393,48.9778,49.0305,40540.0
2021-02-19 13:30:00,55.82,55.94,55.79,55.93,52497.0,49.0393,49.1447,49.013,49.136,52497.0
2021-02-19 13:40:00,55.92,56.01,55.91,55.97,57496.0,49.1272,49.2062,49.1184,49.1711,57496.0
2021-02-19 13:50:00,55.97,56.02,55.91,56.0,54908.0,49.1711,49.215,49.1184,49.1974,54908.0
2021-02-19 14:00:00,55.99,56.05,55.9,55.94,51565.0,49.1887,49.2414,49.1096,49.1447,51565.0
2021-02-19 14:10:00,55.95,55.99,55.91,55.95,33620.0,49.1535,49.1887,49.1184,49.1535,33620.0
2021-02-19 14:20:00,55.95,55.95,55.76,55.76,75451.0,49.1535,49.1535,48.9866,48.9866,75451.0
2021-02-19 14:30:00,55.77,55.91,55.77,55.89,50714.0,48.9954,49.1184,48.9954,49.1008,50714.0
2021-02-19 14:40:00,55.89,55.96,55.83,55.95,46212.0,49.1008,49.1623,49.0481,49.1535,46212.0
2021-02-19 14:50:00,55.95,56.02,55.94,55.94,51295.0,49.1535,49.215,49.1447,49.1447,51295.0
2021-02-19 15:00:00,55.94,56.02,55.93,55.95,65325.0,49.1447,49.215,49.136,49.1535,65325.0
2021-02-19 15:10:00,55.95,56.1,55.93,56.09,78456.0,49.1535,49.2853,49.136,49.2765,78456.0
2021-02-19 15:20:00,56.09,56.15,56.07,56.15,68400.0,49.2765,49.3292,49.2589,49.3292,68400.0
2021-02-19 15:30:00,56.15,56.26,56.12,56.23,113998.0,49.3292,49.4259,49.3029,49.3995,113998.0
2021-02-19 15:40:00,56.23,56.23,56.05,56.07,149900.0,49.3995,49.3995,49.2414,49.2589,149900.0
2021-02-19 15:50:00,56.06,56.1,55.92,56.07,351882.0,49.2502,49.2853,49.1272,49.2589,351882.0
2021-02-22 09:30:00,55.71,56.71,55.71,56.62,198815.0,48.9427,49.8212,48.9427,49.7421,198815.0
2021-02-22 09:40:00,56.62,56.63,56.41,56.5,103488.0,49.7421,49.7509,49.5576,49.6367,103488.0
2021-02-22 09:50:00,56.49,56.69,56.44,56.56,80434.0,49.6279,49.8036,49.584,49.6894,80434.0
2021-02-22 10:00:00,56.58,56.83,56.5,56.83,88180.0,49.707,49.9266,49.6367,49.9266,88180.0
2021-02-22 10:10:00,56.84,56.93,56.82,56.91,121207.0,49.9354,50.0145,49.9178,49.9969,121207.0
2021-02-22 10:20:00,56.92,57.21,56.91,57.07,124961.0,50.0057,50.2605,49.9969,50.1375,124961.0
2021-02-22 10:30:00,57.08,57.18,56.94,56.99,105478.0,50.1463,50.2341,50.0233,50.0672,105478.0
2021-02-22 10:40:00,56.99,57.16,56.9,56.91,76748.0,50.0672,50.2165,49.9881,49.9969,76748.0
2021-02-22 10:50:00,56.9,57.0,56.86,56.93,62634.0,49.9881,50.076,49.953,50.0145,62634.0
2021-02-22 11:00:00,56.93,56.97,56.91,56.95,107384.0,50.0145,50.0496,49.9969,50.032,107384.0
2021-02-22 11:10:00,56.96,57.04,56.82,57.02,174634.0,50.0408,50.1111,49.9178,50.0935,174634.0
2021-02-22 11:20:00,57.02,57.1,56.98,56.99,108650.0,50.0935,50.1638,50.0584,50.0672,108650.0
2021-02-22 11:30:00,56.99,57.07,56.96,57.03,86651.0,50.0672,50.1375,50.0408,50.1023,86651.0
2021-02-22 11:40:00,57.03,57.09,56.94,56.95,74191.0,50.1023,50.155,50.0233,50.032,74191.0
2021-02-22 11:50:00,56.96,57.06,56.9,57.03,82943.0,50.0408,50.1287,49.9881,50.1023,82943.0
2021-02-22 12:00:00,57.03,57.06,56.98,57.02,207369.0,50.1023,50.1287,50.0584,50.0935,207369.0
2021-02-22 12:10:00,57.03,57.07,56.97,57.04,102582.0,50.1023,50.1375,50.0496,50.1111,102582.0
2021-02-22 12:20:00,57.04,57.07,56.96,57.0,232481.0,50.1111,50.1375,50.0408,50.076,232481.0
2021-02-22 12:30:00,57.0,57.07,56.84,57.03,286925.0,50.076,50.1375,49.9354,50.1023,286925.0
2021-02-22 12:40:00,57.04,57.09,56.96,57.09,64168.0,50.1111,50.155,50.0408,50.155,64168.0
2021-02-22 12:50:00,57.08,57.24,57.08,57.24,129612.0,50.1463,50.2868,50.1463,50.2868,129612.0
2021-02-22 13:00:00,57.24,57.25,57.14,57.16,72768.0,50.2868,50.2956,50.199,50.2165,72768.0
2021-02-22 13:10:00,57.16,57.24,57.13,57.19,51696.0,50.2165,50.2868,50.1902,50.2429,51696.0
2021-02-22 13:20:00,57.19,57.23,57.09,57.17,76107.0,50.2429,50.278,50.155,50.2253,76107.0
2021-02-22 13:30:00,57.18,57.3,57.18,57.28,158260.0,50.2341,50.3395,50.2341,50.322,158260.0
2021-02-22 13:40:00,57.28,57.5,57.26,57.45,120158.0,50.322,50.5152,50.3044,50.4713,120158.0
2021-02-22 13:50:00,57.44,57.5,57.41,57.45,81593.0,50.4625,50.5152,50.4362,50.4713,81593.0
2021-02-22 14:00:00,57.46,57.64,57.44,57.6,65460.0,50.4801,50.6382,50.4625,50.6031,65460.0
2021-02-22 14:10:00,57.59,57.66,57.55,57.61,65335.0,50.5943,50.6558,50.5592,50.6119,65335.0
2021-02-22 14:20:00,57.61,57.71,57.58,57.71,65959.0,50.6119,50.6997,50.5855,50.6997,65959.0
2021-02-22 14:30:00,57.7,57.74,57.61,57.67,101917.0,50.6909,50.7261,50.6119,50.6646,101917.0
2021-02-22 14:40:00,57.68,57.7,57.6,57.61,48748.0,50.6734,50.6909,50.6031,50.6119,48748.0
2021-02-22 14:50:00,57.61,57.71,57.6,57.7,76060.0,50.6119,50.6997,50.6031,50.6909,76060.0
2021-02-22 15:00:00,57.7,57.73,57.56,57.61,85690.0,50.6909,50.7173,50.5679,50.6119,85690.0
2021-02-22 15:10:00,57.61,57.63,57.49,57.53,118209.0,50.6119,50.6294,50.5065,50.5416,118209.0
2021-02-22 15:20:00,57.53,57.6,57.46,57.47,132181.0,50.5416,50.6031,50.4801,50.4889,132181.0
2021-02-22 15:30:00,57.46,57.5,57.37,57.46,172927.0,50.4801,50.5152,50.401,50.4801,172927.0
2021-02-22 15:40:00,57.47,57.5,57.33,57.46,212378.0,50.4889,50.5152,50.3659,50.4801,212378.0
2021-02-22 15:50:00,57.46,57.48,57.31,57.45,599588.0,50.4801,50.4977,50.3483,50.4713,599588.0
2021-02-23 09:30:00,57.8,57.95,57.14,57.53,182177.0,50.7788,50.9106,50.199,50.5416,182177.0
2021-02-23 09:40:00,57.54,57.55,57.06,57.07,236904.0,50.5504,50.5592,50.1287,50.1375,236904.0
2021-02-23 09:50:00,57.07,57.28,56.91,57.23,205670.0,50.1375,50.322,49.9969,50.278,205670.0
2021-02-23 10:00:00,57.23,57.4,57.07,57.28,114065.0,50.278,50.4274,50.1375,50.322,114065.0
2021-02-23 10:10:00,57.28,57.36,57.18,57.22,95616.0,50.322,50.3922,50.2341,50.2692,95616.0
2021-02-23 10:20:00,57.23,57.35,57.18,57.22,91226.0,50.278,50.3835,50.2341,50.2692,91226.0
2021-02-23 10:30:00,57.24,57.49,57.13,57.45,118286.0,50.2868,50.5065,50.1902,50.4713,118286.0
2021-02-23 10:40:00,57.45,57.61,57.42,57.52,201032.0,50.4713,50.6119,50.445,50.5328,201032.0
2021-02-23 10:50:00,57.54,57.64,57.31,57.33,147948.0,50.5504,50.6382,50.3483,50.3659,147948.0
2021-02-23 11:00:00,57.34,57.37,57.16,57.25,188974.0,50.3747,50.401,50.2165,50.2956,188974.0
2021-02-23 11:10:00,57.25,57.28,57.11,57.22,113805.0,50.2956,50.322,50.1726,50.2692,113805.0
2021-02-23 11:20:00,57.21,57.41,57.13,57.39,67286.0,50.2605,50.4362,50.1902,50.4186,67286.0
2021-02-23 11:30:00,57.4,57.46,57.31,57.4,63043.0,50.4274,50.4801,50.3483,50.4274,63043.0
2021-02-23 11:40:00,57.41,57.46,57.29,57.4,49205.0,50.4362,50.4801,50.3307,50.4274,49205.0
2021-02-23 11:50:00,57.41,57.46,57.33,57.37,54550.0,50.4362,50.4801,50.3659,50.401,54550.0
2021-02-23 12:00:00,57.36,57.37,57.24,57.3,58908.0,50.3922,50.401,50.2868,50.3395,58908.0
2021-02-23 12:10:00,57.3,57.46,57.29,57.41,109673.0,50.3395,50.4801,50.3307,50.4362,109673.0
2021-02-23 12:20:00,57.4,57.44,57.31,57.42,59473.0,50.4274,50.4625,50.3483,50.445,59473.0
2021-02-23 12:30:00,57.42,57.51,57.29,57.37,84235.0,50.445,50.524,50.3307,50.401,84235.0
2021-02-23 12:40:00,57.36,57.45,57.35,57.4,48976.0,50.3922,50.4713,50.3835,50.4274,48976.0
2021-02-23 12:50:00,57.39,57.42,57.29,57.32,47908.0,50.4186,50.445,50.3307,50.3571,47908.0
2021-02-23 13:00:00,57.32,57.38,57.25,57.29,53533.0,50.3571,50.4098,50.2956,50.3307,53533.0
2021-02-23 13:10:00,57.29,57.38,57.27,57.34,64101.0,50.3307,50.4098,50.3132,50.3747,64101.0
2021-02-23 13:20:00,57.35,57.48,57.29,57.4,57366.0,50.3835,50.4977,50.3307,50.4274,57366.0
2021-02-23 13:30:00,57.42,57.44,57.27,57.33,35929.0,50.445,50.4625,50.3132,50.3659,35929.0
2021-02-23 13:40:00,57.34,57.34,57.23,57.29,60236.0,50.3747,50.3747,50.278,50.3307,60236.0
2021-02-23 13:50:00,57.3,57.39,57.28,57.33,53718.0,50.3395,50.4186,50.322,50.3659,53718.0
2021-02-23 14:00:00,57.33,57.43,57.3,57.41,62645.0,50.3659,50.4537,50.3395,50.4362,62645.0
2021-02-23 14:10:00,57.4,57.45,57.37,57.43,46612.0,50.4274,50.4713,50.401,50.4537,46612.0
2021-02-23 14:20:00,57.43,57.44,57.33,57.38,53246.0,50.4537,50.4625,50.3659,50.4098,53246.0
2021-02-23 14:30:00,57.37,57.5,57.25,57.43,378178.0,50.401,50.5152,50.2956,50.4537,378178.0
2021-02-23 14:40:00,57.43,57.61,57.43,57.52,69326.0,50.4537,50.6119,50.4537,50.5328,69326.0
2021-02-23 14:50:00,57.51,57.58,57.4,57.45,91325.0,50.524,50.5855,50.4274,50.4713,91325.0
2021-02-23 15:00:00,57.46,57.66,57.45,57.63,150321.0,50.4801,50.6558,50.4713,50.6294,150321.0
2021-02-23 15:10:00,57.63,57.71,57.55,57.61,267799.0,50.6294,50.6997,50.5592,50.6119,267799.0
2021-02-23 15:20:00,57.61,57.64,57.54,57.63,1287013.0,50.6119,50.6382,50.5504,50.6294,1287013.0
2021-02-23 15:30:00,57.63,57.66,57.52,57.62,140370.0,50.6294,50.6558,50.5328,50.6207,140370.0
2021-02-23 15:40:00,57.61,57.67,57.45,57.45,150689.0,50.6119,50.6646,50.4713,50.4713,150689.0
2021-02-23 15:50:00,57.46,57.5,57.36,57.44,407586.0,50.4801,50.5152,50.3922,50.4625,407586.0
2021-02-24 09:30:00,57.72,58.18,57.56,57.97,280401.0,50.7085,51.1126,50.5679,50.9281,280401.0
2021-02-24 09:40:00,58.01,58.26,57.98,58.23,171315.0,50.9633,51.1829,50.9369,51.1566,171315.0
2021-02-24 09:50:00,58.23,58.42,58.06,58.34,164487.0,51.1566,51.3235,51.0072,51.2532,164487.0
2021-02-24 10:00:00,58.34,58.48,58.1,58.19,239093.0,51.2532,51.3762,51.0424,51.1214,239093.0
2021-02-24 10:10:00,58.19,58.51,58.14,58.5,285575.0,51.1214,51.4025,51.0775,51.3938,285575.0
2021-02-24 10:20:00,58.49,58.62,58.43,58.45,215853.0,51.385,51.4992,51.3323,51.3498,215853.0
2021-02-24 10:30:00,58.44,58.64,58.4,58.5,193086.0,51.3411,51.5168,51.3059,51.3938,193086.0
2021-02-24 10:40:00,58.49,58.73,58.47,58.56,175959.0,51.385,51.5958,51.3674,51.4465,175959.0
2021-02-24 10:50:00,58.57,58.59,58.43,58.53,128586.0,51.4553,51.4728,51.3323,51.4201,128586.0
2021-02-24 11:00:00,58.53,58.61,58.5,58.53,225433.0,51.4201,51.4904,51.3938,51.4201,225433.0
2021-02-24 11:10:00,58.54,58.86,58.51,58.74,162590.0,51.4289,51.71,51.4025,51.6046,162590.0
2021-02-24 11:20:00,58.74,58.83,58.72,58.72,175282.0,51.6046,51.6837,51.587,51.587,175282.0
2021-02-24 11:30:00,58.72,59.0,58.72,58.97,127529.0,51.587,51.833,51.587,51.8067,127529.0
2021-02-24 11:40:00,58.96,59.01,58.92,58.96,81720.0,51.7979,51.8418,51.7627,51.7979,81720.0
2021-02-24 11:50:00,58.95,59.07,58.9,59.03,81050.0,51.7891,51.8945,51.7452,51.8594,81050.0
2021-02-24 12:00:00,59.02,59.05,58.91,58.93,88818.0,51.8506,51.877,51.754,51.7715,88818.0
2021-02-24 12:10:00,58.93,59.02,58.92,58.98,75851.0,51.7715,51.8506,51.7627,51.8155,75851.0
2021-02-24 12:20:00,58.98,59.2,58.98,59.15,116000.0,51.8155,52.0087,51.8155,51.9648,116000.0
2021-02-24 12:30:00,59.16,59.31,59.14,59.3,137393.0,51.9736,52.1054,51.956,52.0966,137393.0
2021-02-24 12:40:00,59.3,59.33,59.11,59.16,106689.0,52.0966,52.1229,51.9297,51.9736,106689.0
2021-02-24 12:50:00,59.15,59.26,59.14,59.18,121073.0,51.9648,52.0614,51.956,51.9912,121073.0
2021-02-24 13:00:00,59.17,59.26,59.08,59.24,136545.0,51.9824,52.0614,51.9033,52.0439,136545.0
2021-02-24 13:10:00,59.24,59.52,59.24,59.51,117729.0,52.0439,52.2899,52.0439,52.2811,117729.0
2021-02-24 13:20:00,59.51,59.58,59.48,59.55,58309.0,52.2811,52.3426,52.2547,52.3162,58309.0
2021-02-24 13:30:00,59.54,59.55,59.34,59.39,224849.0,52.3074,52.3162,52.1317,52.1757,224849.0
2021-02-24 13:40:00,59.39,59.54,59.39,59.42,207765.0,52.1757,52.3074,52.1757,52.202,207765.0
2021-02-24 13:50:00,59.42,59.56,59.32,59.55,197919.0,52.202,52.325,52.1142,52.3162,197919.0
2021-02-24 14:00:00,59.56,59.6,59.41,59.42,122717.0,52.325,52.3601,52.1932,52.202,122717.0
2021-02-24 14:10:00,59.42,59.51,59.36,59.51,217953.0,52.202,52.2811,52.1493,52.2811,217953.0
2021-02-24 14:20:00,59.51,59.61,59.41,59.59,175523.0,52.2811,52.3689,52.1932,52.3514,175523.0
2021-02-24 14:30:00,59.6,59.65,59.47,59.54,139791.0,52.3601,52.4041,52.2459,52.3074,139791.0
2021-02-24 14:40:00,59.54,59.62,59.47,59.5,221164.0,52.3074,52.3777,52.2459,52.2723,221164.0
2021-02-24 14:50:00,59.51,59.55,59.42,59.47,293419.0,52.2811,52.3162,52.202,52.2459,293419.0
2021-02-24 15:00:00,59.48,59.51,59.41,59.46,133972.0,52.2547,52.2811,52.1932,52.2371,133972.0
2021-02-24 15:10:00,59.45,59.54,59.43,59.51,258935.0,52.2284,52.3074,52.2108,52.2811,258935.0
2021-02-24 15:20:00,59.51,59.58,59.47,59.58,130088.0,52.2811,52.3426,52.2459,52.3426,130088.0
2021-02-24 15:30:00,59.56,59.63,59.47,59.53,259723.0,52.325,52.3865,52.2459,52.2986,259723.0
2021-02-24 15:40:00,59.52,59.61,59.46,59.59,293286.0,52.2899,52.3689,52.2371,52.3514,293286.0
2021-02-24 15:50:00,59.59,59.76,59.55,59.55,843872.0,52.3514,52.5007,52.3162,52.3162,843872.0
2021-02-25 09:30:00,59.72,60.2,59.71,59.94,282469.0,52.4656,52.8873,52.4568,52.6588,282469.0
2021-02-25 09:40:00,59.94,60.0,59.47,59.59,97088.0,52.6588,52.7116,52.2459,52.3514,97088.0
2021-02-25 09:50:00,59.59,59.96,59.55,59.94,147240.0,52.3514,52.6764,52.3162,52.6588,147240.0
2021-02-25 10:00:00,59.93,59.93,59.44,59.53,143382.0,52.6501,52.6501,52.2196,52.2986,143382.0
2021-02-25 10:10:00,59.52,59.73,59.46,59.48,133268.0,52.2899,52.4743,52.2371,52.2547,133268.0
2021-02-25 10:20:00,59.48,59.59,59.33,59.37,108430.0,52.2547,52.3514,52.1229,52.1581,108430.0
2021-02-25 10:30:00,59.37,59.37,58.97,59.06,102160.0,52.1581,52.1581,51.8067,51.8857,102160.0
2021-02-25 10:40:00,59.06,59.29,59.06,59.17,128447.0,51.8857,52.0878,51.8857,51.9824,128447.0
2021-02-25 10:50:00,59.15,59.24,58.97,59.23,83405.0,51.9648,52.0439,51.8067,52.0351,83405.0
2021-02-25 11:00:00,59.24,59.43,59.22,59.42,96385.0,52.0439,52.2108,52.0263,52.202,96385.0
2021-02-25 11:10:00,59.41,59.44,59.25,59.36,89027.0,52.1932,52.2196,52.0527,52.1493,89027.0
2021-02-25 11:20:00,59.37,59.42,59.27,59.3,61641.0,52.1581,52.202,52.0702,52.0966,61641.0
2021-02-25 11:30:00,59.28,59.3,59.08,59.23,101027.0,52.079,52.0966,51.9033,52.0351,101027.0
2021-02-25 11:40:00,59.23,59.29,58.97,59.03,87827.0,52.0351,52.0878,51.8067,51.8594,87827.0
2021-02-25 11:50:00,59.03,59.3,59.0,59.3,136125.0,51.8594,52.0966,51.833,52.0966,136125.0
2021-02-25 12:00:00,59.3,59.3,58.97,59.07,92664.0,52.0966,52.0966,51.8067,51.8945,92664.0
2021-02-25 12:10:00,59.08,59.17,58.92,58.99,58767.0,51.9033,51.9824,51.7627,51.8242,58767.0
2021-02-25 12:20:00,59.01,59.15,58.91,58.95,62192.0,51.8418,51.9648,51.754,51.7891,62192.0
2021-02-25 12:30:00,58.94,59.01,58.73,59.01,90277.0,51.7803,51.8418,51.5958,51.8418,90277.0
2021-02-25 12:40:00,59.0,59.0,58.83,58.88,71240.0,51.833,51.833,51.6837,51.7276,71240.0
2021-02-25 12:50:00,58.85,58.89,58.5,58.55,106614.0,51.7012,51.7364,51.3938,51.4377,106614.0
2021-02-25 13:00:00,58.53,58.66,58.35,58.49,131172.0,51.4201,51.5343,51.262,51.385,131172.0
2021-02-25 13:10:00,58.5,58.71,58.46,58.69,135731.0,51.3938,51.5783,51.3586,51.5607,135731.0
2021-02-25 13:20:00,58.7,58.88,58.69,58.84,72617.0,51.5695,51.7276,51.5607,51.6925,72617.0
2021-02-25 13:30:00,58.83,58.89,58.64,58.85,56520.0,51.6837,51.7364,51.5168,51.7012,56520.0
2021-02-25 13:40:00,58.87,58.88,58.75,58.84,55176.0,51.7188,51.7276,51.6134,51.6925,55176.0
2021-02-25 13:50:00,58.85,58.92,58.72,58.91,94100.0,51.7012,51.7627,51.587,51.754,94100.0
2021-02-25 14:00:00,58.91,59.08,58.86,59.04,89167.0,51.754,51.9033,51.71,51.8682,89167.0
2021-02-25 14:10:00,59.05,59.24,59.01,59.24,111530.0,51.877,52.0439,51.8418,52.0439,111530.0
2021-02-25 14:20:00,59.25,59.44,59.22,59.39,92136.0,52.0527,52.2196,52.0263,52.1757,92136.0
2021-02-25 14:30:00,59.38,59.38,59.03,59.07,138673.0,52.1669,52.1669,51.8594,51.8945,138673.0
2021-02-25 14:40:00,59.06,59.16,58.92,58.94,54574.0,51.8857,51.9736,51.7627,51.7803,54574.0
2021-02-25 14:50:00,58.93,59.02,58.86,58.91,54324.0,51.7715,51.8506,51.71,51.754,54324.0
2021-02-25 15:00:00,58.9,59.01,58.67,58.69,109554.0,51.7452,51.8418,51.5431,51.5607,109554.0
2021-02-25 15:10:00,58.69,58.82,58.64,58.75,137161.0,51.5607,51.6749,51.5168,51.6134,137161.0
2021-02-25 15:20:00,58.74,58.88,58.56,58.59,188697.0,51.6046,51.7276,51.4465,51.4728,188697.0
2021-02-25 15:30:00,58.59,58.71,58.21,58.36,193076.0,51.4728,51.5783,51.139,51.2708,193076.0
2021-02-25 15:40:00,58.38,58.61,58.21,58.46,241021.0,51.2883,51.4904,51.139,51.3586,241021.0
2021-02-25 15:50:00,58.49,58.52,58.25,58.25,392793.0,51.385,51.4113,51.1741,51.1741,392793.0
2021-02-26 09:30:00,58.11,58.45,57.9,58.08,201838.0,51.0511,51.3498,50.8666,51.0248,201838.0
2021-02-26 09:40:00,58.04,58.67,57.98,58.45,116049.0,50.9896,51.5431,50.9369,51.3498,116049.0
2021-02-26 09:50:00,58.45,58.46,58.02,58.07,134321.0,51.3498,51.3586,50.9721,51.016,134321.0
2021-02-26 10:00:00,58.08,58.08,57.46,57.51,101327.0,51.0248,51.0248,50.4801,50.524,101327.0
2021-02-26 10:10:00,57.51,57.65,57.16,57.23,138720.0,50.524,50.647,50.2165,50.278,138720.0
2021-02-26 10:20:00,57.25,57.25,56.98,57.02,130260.0,50.2956,50.2956,50.0584,50.0935,130260.0
2021-02-26 10:30:00,57.06,57.7,57.06,57.63,204806.0,50.1287,50.6909,50.1287,50.6294,204806.0
2021-02-26 10:40:00,57.62,57.96,57.57,57.88,127813.0,50.6207,50.9194,50.5767,50.8491,127813.0
2021-02-26 10:50:00,57.86,57.86,57.56,57.64,86492.0,50.8315,50.8315,50.5679,50.6382,86492.0
2021-02-26 11:00:00,57.64,58.06,57.56,57.93,87233.0,50.6382,51.0072,50.5679,50.893,87233.0
2021-02-26 11:10:00,57.91,58.1,57.82,57.9,69945.0,50.8754,51.0424,50.7964,50.8666,69945.0
2021-02-26 11:20:00,57.9,58.08,57.85,57.97,113534.0,50.8666,51.0248,50.8227,50.9281,113534.0
2021-02-26 11:30:00,57.96,58.34,57.94,58.31,71292.0,50.9194,51.2532,50.9018,51.2268,71292.0
2021-02-26 11:40:00,58.32,58.4,58.14,58.19,86483.0,51.2356,51.3059,51.0775,51.1214,86483.0
2021-02-26 11:50:00,58.19,58.2,57.94,58.09,72216.0,51.1214,51.1302,50.9018,51.0336,72216.0
2021-02-26 12:00:00,58.11,58.24,58.02,58.24,65713.0,51.0511,51.1653,50.9721,51.1653,65713.0
2021-02-26 12:10:00,58.25,58.43,58.18,58.43,70220.0,51.1741,51.3323,51.1126,51.3323,70220.0
2021-02-26 12:20:00,58.43,58.49,58.35,58.4,53702.0,51.3323,51.385,51.262,51.3059,53702.0
2021-02-26 12:30:00,58.42,58.57,58.4,58.47,80847.0,51.3235,51.4553,51.3059,51.3674,80847.0
2021-02-26 12:40:00,58.47,58.49,58.29,58.39,63636.0,51.3674,51.385,51.2093,51.2971,63636.0
2021-02-26 12:50:00,58.37,58.53,58.19,58.22,66736.0,51.2796,51.4201,51.1214,51.1478,66736.0
2021-02-26 13:00:00,58.22,58.22,57.99,58.13,76568.0,51.1478,51.1478,50.9457,51.0687,76568.0
2021-02-26 13:10:00,58.11,58.19,58.03,58.18,56950.0,51.0511,51.1214,50.9809,51.1126,56950.0
2021-02-26 13:20:00,58.19,58.29,58.14,58.15,67937.0,51.1214,51.2093,51.0775,51.0863,67937.0
2021-02-26 13:30:00,58.15,58.15,57.94,58.02,63523.0,51.0863,51.0863,50.9018,50.9721,63523.0
2021-02-26 13:40:00,58.01,58.17,57.98,58.04,107357.0,50.9633,51.1038,50.9369,50.9896,107357.0
2021-02-26 13:50:00,58.04,58.13,57.94,57.99,63460.0,50.9896,51.0687,50.9018,50.9457,63460.0
2021-02-26 14:00:00,57.98,58.13,57.82,57.93,127354.0,50.9369,51.0687,50.7964,50.893,127354.0
2021-02-26 14:10:00,57.93,57.93,57.73,57.77,96924.0,50.893,50.893,50.7173,50.7524,96924.0
2021-02-26 14:20:00,57.78,57.95,57.77,57.84,125609.0,50.7612,50.9106,50.7524,50.8139,125609.0
2021-02-26 14:30:00,57.83,57.92,57.7,57.8,50889.0,50.8052,50.8842,50.6909,50.7788,50889.0
2021-02-26 14:40:00,57.79,57.99,57.75,57.96,85482.0,50.77,50.9457,50.7349,50.9194,85482.0
2021-02-26 14:50:00,57.95,57.96,57.86,57.92,63108.0,50.9106,50.9194,50.8315,50.8842,63108.0
2021-02-26 15:00:00,57.94,58.15,57.94,58.13,93143.0,50.9018,51.0863,50.9018,51.0687,93143.0
2021-02-26 15:10:00,58.13,58.24,58.1,58.23,93968.0,51.0687,51.1653,51.0424,51.1566,93968.0
2021-02-26 15:20:00,58.24,58.31,58.0,58.03,95564.0,51.1653,51.2268,50.9545,50.9809,95564.0
2021-02-26 15:30:00,58.03,58.21,57.98,58.01,122878.0,50.9809,51.139,50.9369,50.9633,122878.0
2021-02-26 15:40:00,58.0,58.36,57.99,58.33,159563.0,50.9545,51.2708,50.9457,51.2444,159563.0
2021-02-26 15:50:00,58.32,58.32,57.6,57.6,676322.0,51.2356,51.2356,50.6031,50.6031,676322.0
2021-03-01 09:30:00,58.74,59.12,58.69,58.91,195117.0,51.6046,51.9384,51.5607,51.754,195117.0
2021-03-01 09:40:00,58.92,59.35,58.87,59.24,130522.0,51.7627,52.1405,51.7188,52.0439,130522.0
2021-03-01 09:50:00,59.23,59.35,59.14,59.33,92635.0,52.0351,52.1405,51.956,52.1229,92635.0
2021-03-01 10:00:00,59.35,59.58,59.21,59.47,238203.0,52.1405,52.3426,52.0175,52.2459,238203.0
2021-03-01 10:10:00,59.45,59.74,59.28,59.7,147985.0,52.2284,52.4831,52.079,52.448,147985.0
2021-03-01 10:20:00,59.69,59.78,59.54,59.62,75136.0,52.4392,52.5183,52.3074,52.3777,75136.0
2021-03-01 10:30:00,59.63,59.65,59.53,59.54,101671.0,52.3865,52.4041,52.2986,52.3074,101671.0
2021-03-01 10:40:00,59.54,59.56,59.35,59.5,201371.0,52.3074,52.325,52.1405,52.2723,201371.0
2021-03-01 10:50:00,59.51,59.68,59.46,59.55,138227.0,52.2811,52.4304,52.2371,52.3162,138227.0
2021-03-01 11:00:00,59.53,59.57,59.32,59.42,101515.0,52.2986,52.3338,52.1142,52.202,101515.0
2021-03-01 11:10:00,59.41,59.49,59.37,59.48,146176.0,52.1932,52.2635,52.1581,52.2547,146176.0
2021-03-01 11:20:00,59.46,59.46,59.33,59.39,113468.0,52.2371,52.2371,52.1229,52.1757,113468.0
2021-03-01 11:30:00,59.4,59.5,59.39,59.45,83428.0,52.1844,52.2723,52.1757,52.2284,83428.0
2021-03-01 11:40:00,59.45,59.64,59.43,59.49,101272.0,52.2284,52.3953,52.2108,52.2635,101272.0
2021-03-01 11:50:00,59.48,59.52,59.38,59.44,40672.0,52.2547,52.2899,52.1669,52.2196,40672.0
2021-03-01 12:00:00,59.44,59.49,59.41,59.45,50292.0,52.2196,52.2635,52.1932,52.2284,50292.0
2021-03-01 12:10:00,59.45,59.49,59.41,59.49,60436.0,52.2284,52.2635,52.1932,52.2635,60436.0
2021-03-01 12:20:00,59.48,59.59,59.48,59.57,39801.0,52.2547,52.3514,52.2547,52.3338,39801.0
2021-03-01 12:30:00,59.57,59.62,59.54,59.6,36522.0,52.3338,52.3777,52.3074,52.3601,36522.0
2021-03-01 12:40:00,59.58,59.64,59.52,59.64,58269.0,52.3426,52.3953,52.2899,52.3953,58269.0
2021-03-01 12:50:00,59.63,59.64,59.52,59.58,87117.0,52.3865,52.3953,52.2899,52.3426,87117.0
2021-03-01 13:00:00,59.59,59.64,59.54,59.62,49409.0,52.3514,52.3953,52.3074,52.3777,49409.0
2021-03-01 13:10:00,59.62,59.65,59.49,59.59,75711.0,52.3777,52.4041,52.2635,52.3514,75711.0
2021-03-01 13:20:00,59.59,59.74,59.57,59.71,67742.0,52.3514,52.4831,52.3338,52.4568,67742.0
2021-03-01 13:30:00,59.72,59.88,59.7,59.87,72226.0,52.4656,52.6061,52.448,52.5973,72226.0
2021-03-01 13:40:00,59.86,59.87,59.71,59.73,49170.0,52.5886,52.5973,52.4568,52.4743,49170.0
2021-03-01 13:50:00,59.73,59.88,59.7,59.84,83604.0,52.4743,52.6061,52.448,52.571,83604.0
2021-03-01 14:00:00,59.85,60.04,59.83,59.98,143558.0,52.5798,52.7467,52.5622,52.694,143558.0
2021-03-01 14:10:00,59.98,60.02,59.88,59.95,52762.0,52.694,52.7291,52.6061,52.6676,52762.0
2021-03-01 14:20:00,59.95,60.06,59.93,59.99,70323.0,52.6676,52.7643,52.6501,52.7028,70323.0
2021-03-01 14:30:00,60.0,60.02,59.91,59.96,56506.0,52.7116,52.7291,52.6325,52.6764,56506.0
2021-03-01 14:40:00,59.97,60.06,59.96,59.99,48677.0,52.6852,52.7643,52.6764,52.7028,48677.0
2021-03-01 14:50:00,59.98,60.04,59.89,59.9,52803.0,52.694,52.7467,52.6149,52.6237,52803.0
2021-03-01 15:00:00,59.9,59.91,59.8,59.85,77754.0,52.6237,52.6325,52.5358,52.5798,77754.0
2021-03-01 15:10:00,59.85,59.86,59.71,59.81,110473.0,52.5798,52.5886,52.4568,52.5446,110473.0
2021-03-01 15:20:00,59.82,59.84,59.68,59.73,73736.0,52.5534,52.571,52.4304,52.4743,73736.0
2021-03-01 15:30:00,59.73,59.8,59.67,59.72,128369.0,52.4743,52.5358,52.4216,52.4656,128369.0
2021-03-01 15:40:00,59.72,59.85,59.52,59.52,182761.0,52.4656,52.5798,52.2899,52.2899,182761.0
2021-03-01 15:50:00,59.49,59.54,59.33,59.44,273481.0,52.2635,52.3074,52.1229,52.2196,273481.0
2021-03-02 09:30:00,59.52,59.93,59.41,59.75,179622.0,52.2899,52.6501,52.1932,52.4919,179622.0
2021-03-02 09:40:00,59.78,59.93,59.69,59.85,131521.0,52.5183,52.6501,52.4392,52.5798,131521.0
2021-03-02 09:50:00,59.85,60.0,59.7,59.9,185085.0,52.5798,52.7116,52.448,52.6237,185085.0
2021-03-02 10:00:00,59.89,59.93,59.75,59.89,89212.0,52.6149,52.6501,52.4919,52.6149,89212.0
2021-03-02 10:10:00,59.89,60.02,59.69,59.78,299038.0,52.6149,52.7291,52.4392,52.5183,299038.0
2021-03-02 10:20:00,59.76,59.78,59.56,59.6,219924.0,52.5007,52.5183,52.325,52.3601,219924.0
2021-03-02 10:30:00,59.58,59.76,59.29,59.38,138574.0,52.3426,52.5007,52.0878,52.1669,138574.0
2021-03-02 10:40:00,59.39,59.62,59.36,59.6,127385.0,52.1757,52.3777,52.1493,52.3601,127385.0
2021-03-02 10:50:00,59.6,59.72,59.58,59.59,82318.0,52.3601,52.4656,52.3426,52.3514,82318.0
2021-03-02 11:00:00,59.6,59.64,59.38,59.58,118923.0,52.3601,52.3953,52.1669,52.3426,118923.0
2021-03-02 11:10:00,59.59,59.66,59.52,59.63,90524.0,52.3514,52.4129,52.2899,52.3865,90524.0
2021-03-02 11:20:00,59.62,59.74,59.52,59.74,114858.0,52.3777,52.4831,52.2899,52.4831,114858.0
2021-03-02 11:30:00,59.74,59.74,59.41,59.46,65170.0,52.4831,52.4831,52.1932,52.2371,65170.0
2021-03-02 11:40:00,59.44,59.59,59.38,59.56,90323.0,52.2196,52.3514,52.1669,52.325,90323.0
2021-03-02 11:50:00,59.55,59.56,59.42,59.45,67173.0,52.3162,52.325,52.202,52.2284,67173.0
2021-03-02 12:00:00,59.43,59.43,59.24,59.27,114321.0,52.2108,52.2108,52.0439,52.0702,114321.0
2021-03-02 12:10:00,59.27,59.42,59.24,59.39,116141.0,52.0702,52.202,52.0439,52.1757,116141.0
2021-03-02 12:20:00,59.38,59.38,59.22,59.23,96134.0,52.1669,52.1669,52.0263,52.0351,96134.0
2021-03-02 12:30:00,59.23,59.3,59.21,59.28,73344.0,52.0351,52.0966,52.0175,52.079,73344.0
2021-03-02 12:40:00,59.28,59.31,59.18,59.25,49477.0,52.079,52.1054,51.9912,52.0527,49477.0
2021-03-02 12:50:00,59.25,59.33,59.2,59.27,53279.0,52.0527,52.1229,52.0087,52.0702,53279.0
2021-03-02 13:00:00,59.27,59.42,59.27,59.29,73919.0,52.0702,52.202,52.0702,52.0878,73919.0
2021-03-02 13:10:00,59.29,59.36,59.23,59.25,58113.0,52.0878,52.1493,52.0351,52.0527,58113.0
2021-03-02 13:20:00,59.24,59.34,59.23,59.28,52416.0,52.0439,52.1317,52.0351,52.079,52416.0
2021-03-02 13:30:00,59.3,59.42,59.27,59.41,71788.0,52.0966,52.202,52.0702,52.1932,71788.0
2021-03-02 13:40:00,59.41,59.42,59.22,59.28,97838.0,52.1932,52.202,52.0263,52.079,97838.0
2021-03-02 13:50:00,59.28,59.33,59.21,59.23,70598.0,52.079,52.1229,52.0175,52.0351,70598.0
2021-03-02 14:00:00,59.23,59.33,59.21,59.3,62139.0,52.0351,52.1229,52.0175,52.0966,62139.0
2021-03-02 14:10:00,59.29,59.3,59.19,59.25,51356.0,52.0878,52.0966,51.9999,52.0527,51356.0
2021-03-02 14:20:00,59.24,59.36,59.22,59.26,53741.0,52.0439,52.1493,52.0263,52.0614,53741.0
2021-03-02 14:30:00,59.26,59.34,59.16,59.32,67261.0,52.0614,52.1317,51.9736,52.1142,67261.0
2021-03-02 14:40:00,59.32,59.42,59.32,59.42,50671.0,52.1142,52.202,52.1142,52.202,50671.0
2021-03-02 14:50:00,59.42,59.5,59.36,59.37,73515.0,52.202,52.2723,52.1493,52.1581,73515.0
2021-03-02 15:00:00,59.38,59.54,59.37,59.54,72230.0,52.1669,52.3074,52.1581,52.3074,72230.0
2021-03-02 15:10:00,59.54,59.55,59.37,59.38,70379.0,52.3074,52.3162,52.1581,52.1669,70379.0
2021-03-02 15:20:00,59.37,59.39,59.3,59.31,71307.0,52.1581,52.1757,52.0966,52.1054,71307.0
2021-03-02 15:30:00,59.32,59.34,59.23,59.3,97569.0,52.1142,52.1317,52.0351,52.0966,97569.0
2021-03-02 15:40:00,59.3,59.32,59.14,59.15,120172.0,52.0966,52.1142,51.956,51.9648,120172.0
2021-03-02 15:50:00,59.16,59.28,58.95,58.96,473649.0,51.9736,52.079,51.7891,51.7979,473649.0
2021-03-03 09:30:00,59.21,59.49,59.12,59.17,226741.0,52.0175,52.2635,51.9384,51.9824,226741.0
2021-03-03 09:40:00,59.17,59.27,58.87,59.14,132320.0,51.9824,52.0702,51.7188,51.956,132320.0
2021-03-03 09:50:00,59.14,59.33,58.91,58.94,169332.0,51.956,52.1229,51.754,51.7803,169332.0
2021-03-03 10:00:00,58.93,59.12,58.89,59.07,76155.0,51.7715,51.9384,51.7364,51.8945,76155.0
2021-03-03 10:10:00,59.06,59.14,58.85,58.89,121400.0,51.8857,51.956,51.7012,51.7364,121400.0
2021-03-03 10:20:00,58.89,59.15,58.88,59.1,166279.0,51.7364,51.9648,51.7276,51.9209,166279.0
2021-03-03 10:30:00,59.1,59.43,58.99,59.31,175906.0,51.9209,52.2108,51.8242,52.1054,175906.0
2021-03-03 10:40:00,59.31,59.4,59.18,59.3,69791.0,52.1054,52.1844,51.9912,52.0966,69791.0
2021-03-03 10:50:00,59.32,59.45,59.22,59.3,146528.0,52.1142,52.2284,52.0263,52.0966,146528.0
2021-03-03 11:00:00,59.3,59.41,59.28,59.32,121759.0,52.0966,52.1932,52.079,52.1142,121759.0
2021-03-03 11:10:00,59.32,59.47,59.18,59.46,127730.0,52.1142,52.2459,51.9912,52.2371,127730.0
2021-03-03 11:20:00,59.45,59.55,59.37,59.44,108069.0,52.2284,52.3162,52.1581,52.2196,108069.0
2021-03-03 11:30:00,59.43,59.52,59.37,59.45,61460.0,52.2108,52.2899,52.1581,52.2284,61460.0
2021-03-03 11:40:00,59.44,59.51,59.4,59.5,84495.0,52.2196,52.2811,52.1844,52.2723,84495.0
2021-03-03 11:50:00,59.49,59.59,59.45,59.48,40895.0,52.2635,52.3514,52.2284,52.2547,40895.0
2021-03-03 12:00:00,59.49,59.54,59.39,59.54,75475.0,52.2635,52.3074,52.1757,52.3074,75475.0
2021-03-03 12:10:00,59.53,59.65,59.51,59.57,50370.0,52.2986,52.4041,52.2811,52.3338,50370.0
2021-03-03 12:20:00,59.56,59.67,59.54,59.64,49570.0,52.325,52.4216,52.3074,52.3953,49570.0
2021-03-03 12:30:00,59.64,59.73,59.57,59.72,55172.0,52.3953,52.4743,52.3338,52.4656,55172.0
2021-03-03 12:40:00,59.71,59.88,59.68,59.85,66072.0,52.4568,52.6061,52.4304,52.5798,66072.0
2021-03-03 12:50:00,59.85,59.95,59.81,59.83,76279.0,52.5798,52.6676,52.5446,52.5622,76279.0
2021-03-03 13:00:00,59.83,59.99,59.83,59.96,304591.0,52.5622,52.7028,52.5622,52.6764,304591.0
2021-03-03 13:10:00,59.97,60.19,59.97,60.18,139905.0,52.6852,52.8785,52.6852,52.8697,139905.0
2021-03-03 13:20:00,60.18,60.18,60.01,60.06,65775.0,52.8697,52.8697,52.7203,52.7643,65775.0
2021-03-03 13:30:00,60.04,60.06,59.95,60.03,113559.0,52.7467,52.7643,52.6676,52.7379,113559.0
2021-03-03 13:40:00,60.02,60.06,59.97,59.98,93564.0,52.7291,52.7643,52.6852,52.694,93564.0
2021-03-03 13:50:00,59.98,59.98,59.9,59.95,81234.0,52.694,52.694,52.6237,52.6676,81234.0
2021-03-03 14:00:00,59.98,60.02,59.75,59.87,254731.0,52.694,52.7291,52.4919,52.5973,254731.0
2021-03-03 14:10:00,59.88,60.0,59.85,59.98,80327.0,52.6061,52.7116,52.5798,52.694,80327.0
2021-03-03 14:20:00,59.98,59.98,59.85,59.9,100701.0,52.694,52.694,52.5798,52.6237,100701.0
2021-03-03 14:30:00,59.89,59.94,59.68,59.92,135331.0,52.6149,52.6588,52.4304,52.6413,135331.0
2021-03-03 14:40:00,59.92,59.98,59.84,59.92,121291.0,52.6413,52.694,52.571,52.6413,121291.0
2021-03-03 14:50:00,59.95,60.09,59.94,60.06,110321.0,52.6676,52.7906,52.6588,52.7643,110321.0
2021-03-03 15:00:00,60.07,60.08,59.95,60.04,83312.0,52.773,52.7818,52.6676,52.7467,83312.0
2021-03-03 15:10:00,60.04,60.16,59.97,60.03,95481.0,52.7467,52.8521,52.6852,52.7379,95481.0
2021-03-03 15:20:00,60.02,60.06,59.91,59.99,125076.0,52.7291,52.7643,52.6325,52.7028,125076.0
2021-03-03 15:30:00,59.98,60.01,59.81,59.82,148881.0,52.694,52.7203,52.5446,52.5534,148881.0
2021-03-03 15:40:00,59.82,59.95,59.75,59.75,146932.0,52.5534,52.6676,52.4919,52.4919,146932.0
2021-03-03 15:50:00,59.73,59.75,59.41,59.44,454208.0,52.4743,52.4919,52.1932,52.2196,454208.0
2021-03-04 09:30:00,59.32,59.68,59.31,59.59,351551.0,52.1142,52.4304,52.1054,52.3514,351551.0
2021-03-04 09:40:00,59.59,59.62,59.17,59.23,225553.0,52.3514,52.3777,51.9824,52.0351,225553.0
2021-03-04 09:50:00,59.2,59.32,58.99,59.25,123450.0,52.0087,52.1142,51.8242,52.0527,123450.0
2021-03-04 10:00:00,59.24,59.29,58.72,58.73,202514.0,52.0439,52.0878,51.587,51.5958,202514.0
2021-03-04 10:10:00,58.74,58.74,58.46,58.59,204674.0,51.6046,51.6046,51.3586,51.4728,204674.0
2021-03-04 10:20:00,58.61,58.94,58.6,58.85,110409.0,51.4904,51.7803,51.4816,51.7012,110409.0
2021-03-04 10:30:00,58.83,58.85,58.6,58.75,100785.0,51.6837,51.7012,51.4816,51.6134,100785.0
2021-03-04 10:40:00,58.75,58.82,58.6,58.67,103346.0,51.6134,51.6749,51.4816,51.5431,103346.0
2021-03-04 10:50:00,58.68,58.79,58.5,58.68,160326.0,51.5519,51.6485,51.3938,51.5519,160326.0
2021-03-04 11:00:00,58.69,58.81,58.5,58.55,74943.0,51.5607,51.6661,51.3938,51.4377,74943.0
2021-03-04 11:10:00,58.56,58.6,58.36,58.45,42882.0,51.4465,51.4816,51.2708,51.3498,42882.0
2021-03-04 11:20:00,58.43,58.67,58.43,58.67,150382.0,51.3323,51.5431,51.3323,51.5431,150382.0
2021-03-04 11:30:00,58.67,58.88,58.61,58.86,125761.0,51.5431,51.7276,51.4904,51.71,125761.0
2021-03-04 11:40:00,58.86,58.92,58.71,58.79,97844.0,51.71,51.7627,51.5783,51.6485,97844.0
2021-03-04 11:50:00,58.79,58.87,58.75,58.82,36658.0,51.6485,51.7188,51.6134,51.6749,36658.0
2021-03-04 12:00:00,58.82,59.08,58.81,59.08,47141.0,51.6749,51.9033,51.6661,51.9033,47141.0
2021-03-04 12:10:00,59.08,59.08,58.83,58.94,180530.0,51.9033,51.9033,51.6837,51.7803,180530.0
2021-03-04 12:20:00,58.96,59.02,58.77,58.87,77602.0,51.7979,51.8506,51.631,51.7188,77602.0
2021-03-04 12:30:00,58.85,58.86,58.68,58.83,87612.0,51.7012,51.71,51.5519,51.6837,87612.0
2021-03-04 12:40:00,58.82,58.93,58.7,58.76,148706.0,51.6749,51.7715,51.5695,51.6222,148706.0
2021-03-04 12:50:00,58.75,58.86,58.44,58.55,180944.0,51.6134,51.71,51.3411,51.4377,180944.0
2021-03-04 13:00:00,58.54,58.59,58.22,58.3,119734.0,51.4289,51.4728,51.1478,51.2181,119734.0
2021-03-04 13:10:00,58.3,58.33,57.95,58.18,110378.0,51.2181,51.2444,50.9106,51.1126,110378.0
2021-03-04 13:20:00,58.17,58.24,57.95,58.22,137394.0,51.1038,51.1653,50.9106,51.1478,137394.0
2021-03-04 13:30:00,58.23,58.3,58.01,58.21,111521.0,51.1566,51.2181,50.9633,51.139,111521.0
2021-03-04 13:40:00,58.21,58.23,57.8,57.84,97775.0,51.139,51.1566,50.7788,50.8139,97775.0
2021-03-04 13:50:00,57.82,57.83,57.33,57.36,89140.0,50.7964,50.8052,50.3659,50.3922,89140.0
2021-03-04 14:00:00,57.36,57.64,57.28,57.62,138074.0,50.3922,50.6382,50.322,50.6207,138074.0
2021-03-04 14:10:00,57.62,57.77,57.51,57.73,97180.0,50.6207,50.7524,50.524,50.7173,97180.0
2021-03-04 14:20:00,57.73,58.03,57.73,57.91,83216.0,50.7173,50.9809,50.7173,50.8754,83216.0
2021-03-04 14:30:00,57.9,57.93,57.56,57.69,141357.0,50.8666,50.893,50.5679,50.6822,141357.0
2021-03-04 14:40:00,57.68,58.17,57.64,58.14,89711.0,50.6734,51.1038,50.6382,51.0775,89711.0
2021-03-04 14:50:00,58.15,58.37,58.12,58.29,86748.0,51.0863,51.2796,51.0599,51.2093,86748.0
2021-03-04 15:00:00,58.28,58.44,58.17,58.17,91984.0,51.2005,51.3411,51.1038,51.1038,91984.0
2021-03-04 15:10:00,58.17,58.22,57.95,58.04,98337.0,51.1038,51.1478,50.9106,50.9896,98337.0
2021-03-04 15:20:00,58.04,58.2,57.88,58.17,92415.0,50.9896,51.1302,50.8491,51.1038,92415.0
2021-03-04 15:30:00,58.16,58.49,58.12,58.47,123780.0,51.0951,51.385,51.0599,51.3674,123780.0
2021-03-04 15:40:00,58.47,58.58,58.33,58.37,181429.0,51.3674,51.464,51.2444,51.2796,181429.0
2021-03-04 15:50:00,58.37,58.63,58.35,58.63,528706.0,51.2796,51.508,51.262,51.508,528706.0
2021-03-05 09:30:00,59.28,59.68,59.05,59.38,325916.0,52.079,52.4304,51.877,52.1669,325916.0
2021-03-05 09:40:00,59.39,59.52,59.21,59.22,245784.0,52.1757,52.2899,52.0175,52.0263,245784.0
2021-03-05 09:50:00,59.23,59.32,58.94,59.2,237100.0,52.0351,52.1142,51.7803,52.0087,237100.0
2021-03-05 10:00:00,59.19,59.47,59.09,59.25,160790.0,51.9999,52.2459,51.9121,52.0527,160790.0
2021-03-05 10:10:00,59.24,59.28,58.86,59.12,143342.0,52.0439,52.079,51.71,51.9384,143342.0
2021-03-05 10:20:00,59.11,59.15,58.74,58.76,168819.0,51.9297,51.9648,51.6046,51.6222,168819.0
2021-03-05 10:30:00,58.75,58.9,58.32,58.35,127889.0,51.6134,51.7452,51.2356,51.262,127889.0
2021-03-05 10:40:00,58.33,58.5,58.2,58.34,158114.0,51.2444,51.3938,51.1302,51.2532,158114.0
2021-03-05 10:50:00,58.34,58.47,58.16,58.19,90961.0,51.2532,51.3674,51.0951,51.1214,90961.0
2021-03-05 11:00:00,58.2,58.25,57.99,58.03,66998.0,51.1302,51.1741,50.9457,50.9809,66998.0
2021-03-05 11:10:00,58.04,58.2,57.92,58.06,86131.0,50.9896,51.1302,50.8842,51.0072,86131.0
2021-03-05 11:20:00,58.02,58.15,57.72,57.83,76039.0,50.9721,51.0863,50.7085,50.8052,76039.0
2021-03-05 11:30:00,57.82,58.08,57.81,57.97,61817.0,50.7964,51.0248,50.7876,50.9281,61817.0
2021-03-05 11:40:00,57.98,58.21,57.82,58.08,78835.0,50.9369,51.139,50.7964,51.0248,78835.0
2021-03-05 11:50:00,58.09,58.55,58.06,58.53,69516.0,51.0336,51.4377,51.0072,51.4201,69516.0
2021-03-05 12:00:00,58.52,58.62,58.44,58.48,43284.0,51.4113,51.4992,51.3411,51.3762,43284.0
2021-03-05 12:10:00,58.5,58.67,58.48,58.63,34698.0,51.3938,51.5431,51.3762,51.508,34698.0
2021-03-05 12:20:00,58.62,58.93,58.62,58.89,61689.0,51.4992,51.7715,51.4992,51.7364,61689.0
2021-03-05 12:30:00,58.87,58.97,58.8,58.83,40686.0,51.7188,51.8067,51.6573,51.6837,40686.0
2021-03-05 12:40:00,58.86,59.05,58.82,58.89,51090.0,51.71,51.877,51.6749,51.7364,51090.0
2021-03-05 12:50:00,58.91,58.98,58.74,58.79,43424.0,51.754,51.8155,51.6046,51.6485,43424.0
2021-03-05 13:00:00,58.79,58.93,58.71,58.86,52167.0,51.6485,51.7715,51.5783,51.71,52167.0
2021-03-05 13:10:00,58.84,59.09,58.75,59.06,45250.0,51.6925,51.9121,51.6134,51.8857,45250.0
2021-03-05 13:20:00,59.05,59.16,59.0,59.13,47716.0,51.877,51.9736,51.833,51.9472,47716.0
2021-03-05 13:30:00,59.16,59.31,59.03,59.29,66716.0,51.9736,52.1054,51.8594,52.0878,66716.0
2021-03-05 13:40:00,59.32,59.42,59.3,59.35,46750.0,52.1142,52.202,52.0966,52.1405,46750.0
2021-03-05 13:50:00,59.34,59.47,59.27,59.4,101870.0,52.1317,52.2459,52.0702,52.1844,101870.0
2021-03-05 14:00:00,59.41,59.45,59.13,59.15,96740.0,52.1932,52.2284,51.9472,51.9648,96740.0
2021-03-05 14:10:00,59.16,59.35,59.11,59.22,108371.0,51.9736,52.1405,51.9297,52.0263,108371.0
2021-03-05 14:20:00,59.23,59.5,59.19,59.49,49687.0,52.0351,52.2723,51.9999,52.2635,49687.0
2021-03-05 14:30:00,59.49,59.59,59.44,59.53,61666.0,52.2635,52.3514,52.2196,52.2986,61666.0
2021-03-05 14:40:00,59.54,59.58,59.46,59.51,50026.0,52.3074,52.3426,52.2371,52.2811,50026.0
2021-03-05 14:50:00,59.53,59.59,59.47,59.52,53727.0,52.2986,52.3514,52.2459,52.2899,53727.0
2021-03-05 15:00:00,59.52,59.74,59.51,59.65,48601.0,52.2899,52.4831,52.2811,52.4041,48601.0
2021-03-05 15:10:00,59.64,59.79,59.58,59.73,59144.0,52.3953,52.5271,52.3426,52.4743,59144.0
2021-03-05 15:20:00,59.73,59.85,59.71,59.77,125203.0,52.4743,52.5798,52.4568,52.5095,125203.0
2021-03-05 15:30:00,59.79,59.87,59.72,59.86,136105.0,52.5271,52.5973,52.4656,52.5886,136105.0
2021-03-05 15:40:00,59.87,59.87,59.73,59.82,244019.0,52.5973,52.5973,52.4743,52.5534,244019.0
2021-03-05 15:50:00,59.79,59.96,59.69,59.71,560417.0,52.5271,52.6764,52.4392,52.4568,560417.0
2021-03-08 09:30:00,60.3,60.73,60.1,60.71,210635.0,52.9751,53.3529,52.7994,53.3353,210635.0
2021-03-08 09:40:00,60.69,60.97,60.57,60.69,140197.0,53.3177,53.5637,53.2123,53.3177,140197.0
2021-03-08 09:50:00,60.73,60.96,60.49,60.69,193298.0,53.3529,53.5549,53.142,53.3177,193298.0
2021-03-08 10:00:00,60.68,61.08,60.58,61.06,129705.0,53.3089,53.6604,53.2211,53.6428,129705.0
2021-03-08 10:10:00,61.06,61.15,60.86,61.08,107363.0,53.6428,53.7219,53.4671,53.6604,107363.0
2021-03-08 10:20:00,61.1,61.2,60.84,61.0,103140.0,53.6779,53.7658,53.4495,53.5901,103140.0
2021-03-08 10:30:00,60.98,61.35,60.97,61.33,124987.0,53.5725,53.8976,53.5637,53.88,124987.0
2021-03-08 10:40:00,61.34,61.47,61.27,61.31,70094.0,53.8888,54.003,53.8273,53.8624,70094.0
2021-03-08 10:50:00,61.31,61.51,61.31,61.44,115510.0,53.8624,54.0381,53.8624,53.9766,115510.0
2021-03-08 11:00:00,61.43,61.63,61.42,61.59,92122.0,53.9678,54.1435,53.9591,54.1084,92122.0
2021-03-08 11:10:00,61.57,61.69,61.44,61.68,98740.0,54.0908,54.1963,53.9766,54.1875,98740.0
2021-03-08 11:20:00,61.67,61.87,61.64,61.85,96506.0,54.1787,54.3544,54.1523,54.3368,96506.0
2021-03-08 11:30:00,61.84,61.86,61.51,61.59,90983.0,54.328,54.3456,54.0381,54.1084,90983.0
2021-03-08 11:40:00,61.58,61.77,61.57,61.73,68450.0,54.0996,54.2665,54.0908,54.2314,68450.0
2021-03-08 11:50:00,61.7,61.76,61.6,61.62,52580.0,54.205,54.2578,54.1172,54.1348,52580.0
2021-03-08 12:00:00,61.61,61.82,61.56,61.75,104358.0,54.126,54.3105,54.0821,54.249,104358.0
2021-03-08 12:10:00,61.73,61.95,61.71,61.81,122281.0,54.2314,54.4247,54.2138,54.3017,122281.0
2021-03-08 12:20:00,61.81,62.04,61.81,61.96,150619.0,54.3017,54.5037,54.3017,54.4335,150619.0
2021-03-08 12:30:00,61.96,62.05,61.76,61.76,154129.0,54.4335,54.5125,54.2578,54.2578,154129.0
2021-03-08 12:40:00,61.77,61.91,61.77,61.88,76417.0,54.2665,54.3895,54.2665,54.3632,76417.0
2021-03-08 12:50:00,61.89,61.93,61.84,61.9,57239.0,54.372,54.4071,54.328,54.3808,57239.0
2021-03-08 13:00:00,61.9,61.97,61.84,61.87,51402.0,54.3808,54.4422,54.328,54.3544,51402.0
2021-03-08 13:10:00,61.87,61.89,61.68,61.69,101565.0,54.3544,54.372,54.1875,54.1963,101565.0
2021-03-08 13:20:00,61.69,61.72,61.46,61.46,87629.0,54.1963,54.2226,53.9942,53.9942,87629.0
2021-03-08 13:30:00,61.46,61.47,61.31,61.31,103232.0,53.9942,54.003,53.8624,53.8624,103232.0
2021-03-08 13:40:00,61.3,61.38,61.08,61.1,107442.0,53.8536,53.9239,53.6604,53.6779,107442.0
2021-03-08 13:50:00,61.11,61.14,60.86,60.93,81950.0,53.6867,53.7131,53.4671,53.5286,81950.0
2021-03-08 14:00:00,60.92,61.1,60.91,61.08,103991.0,53.5198,53.6779,53.511,53.6604,103991.0
2021-03-08 14:10:00,61.07,61.17,60.99,61.04,52164.0,53.6516,53.7394,53.5813,53.6252,52164.0
2021-03-08 14:20:00,61.02,61.23,60.99,61.16,41689.0,53.6076,53.7921,53.5813,53.7306,41689.0
2021-03-08 14:30:00,61.17,61.21,61.01,61.01,62240.0,53.7394,53.7746,53.5989,53.5989,62240.0
2021-03-08 14:40:00,61.01,61.06,60.76,60.8,82574.0,53.5989,53.6428,53.3792,53.4144,82574.0
2021-03-08 14:50:00,60.8,60.95,60.8,60.91,106652.0,53.4144,53.5462,53.4144,53.511,106652.0
2021-03-08 15:00:00,60.9,60.9,60.7,60.78,94657.0,53.5022,53.5022,53.3265,53.3968,94657.0
2021-03-08 15:10:00,60.77,60.82,60.63,60.68,100554.0,53.388,53.4319,53.265,53.3089,100554.0
2021-03-08 15:20:00,60.68,60.83,60.66,60.75,111626.0,53.3089,53.4407,53.2914,53.3704,111626.0
2021-03-08 15:30:00,60.76,60.93,60.75,60.82,249160.0,53.3792,53.5286,53.3704,53.4319,249160.0
2021-03-08 15:40:00,60.82,60.94,60.67,60.74,185678.0,53.4319,53.5374,53.3002,53.3617,185678.0
2021-03-08 15:50:00,60.76,60.8,60.33,60.36,599717.0,53.3792,53.4144,53.0015,53.0278,599717.0
2021-03-09 09:30:00,59.75,60.0,58.89,58.97,411895.0,52.4919,52.7116,51.7364,51.8067,411895.0
2021-03-09 09:40:00,58.97,59.63,58.83,59.56,229069.0,51.8067,52.3865,51.6837,52.325,229069.0
2021-03-09 09:50:00,59.55,59.64,59.25,59.34,171798.0,52.3162,52.3953,52.0527,52.1317,171798.0
2021-03-09 10:00:00,59.34,59.64,59.28,59.55,198015.0,52.1317,52.3953,52.079,52.3162,198015.0
2021-03-09 10:10:00,59.54,59.74,59.36,59.72,149094.0,52.3074,52.4831,52.1493,52.4656,149094.0
2021-03-09 10:20:00,59.7,59.78,59.57,59.66,207533.0,52.448,52.5183,52.3338,52.4129,207533.0
2021-03-09 10:30:00,59.67,59.9,59.63,59.88,269566.0,52.4216,52.6237,52.3865,52.6061,269566.0
2021-03-09 10:40:00,59.88,59.9,59.48,59.53,296876.0,52.6061,52.6237,52.2547,52.2986,296876.0
2021-03-09 10:50:00,59.53,60.03,59.53,60.02,628009.0,52.2986,52.7379,52.2986,52.7291,628009.0
2021-03-09 11:00:00,60.02,60.33,59.99,60.3,114263.0,52.7291,53.0015,52.7028,52.9751,114263.0
2021-03-09 11:10:00,60.29,60.46,60.19,60.26,72083.0,52.9663,53.1157,52.8785,52.94,72083.0
2021-03-09 11:20:00,60.25,60.26,60.04,60.13,178959.0,52.9312,52.94,52.7467,52.8258,178959.0
2021-03-09 11:30:00,60.14,60.24,60.01,60.15,134184.0,52.8345,52.9224,52.7203,52.8433,134184.0
2021-03-09 11:40:00,60.15,60.17,60.07,60.12,100040.0,52.8433,52.8609,52.773,52.817,100040.0
2021-03-09 11:50:00,60.12,60.19,60.08,60.17,212078.0,52.817,52.8785,52.7818,52.8609,212078.0
2021-03-09 12:00:00,60.19,60.38,60.1,60.36,115155.0,52.8785,53.0454,52.7994,53.0278,115155.0
2021-03-09 12:10:00,60.37,60.46,60.32,60.37,83859.0,53.0366,53.1157,52.9927,53.0366,83859.0
2021-03-09 12:20:00,60.37,60.5,60.34,60.4,104041.0,53.0366,53.1508,53.0103,53.063,104041.0
2021-03-09 12:30:00,60.38,60.47,60.36,60.37,110059.0,53.0454,53.1245,53.0278,53.0366,110059.0
2021-03-09 12:40:00,60.37,60.38,60.22,60.23,86746.0,53.0366,53.0454,52.9048,52.9136,86746.0
2021-03-09 12:50:00,60.23,60.28,60.1,60.15,119758.0,52.9136,52.9575,52.7994,52.8433,119758.0
2021-03-09 13:00:00,60.17,60.29,60.15,60.23,68730.0,52.8609,52.9663,52.8433,52.9136,68730.0
2021-03-09 13:10:00,60.24,60.24,60.01,60.05,81000.0,52.9224,52.9224,52.7203,52.7555,81000.0
2021-03-09 13:20:00,60.06,60.19,60.01,60.17,55529.0,52.7643,52.8785,52.7203,52.8609,55529.0
2021-03-09 13:30:00,60.17,60.21,60.12,60.2,68359.0,52.8609,52.896,52.817,52.8873,68359.0
2021-03-09 13:40:00,60.2,60.3,60.19,60.26,68467.0,52.8873,52.9751,52.8785,52.94,68467.0
2021-03-09 13:50:00,60.25,60.33,60.2,60.28,51001.0,52.9312,53.0015,52.8873,52.9575,51001.0
2021-03-09 14:00:00,60.28,60.38,60.27,60.28,87546.0,52.9575,53.0454,52.9488,52.9575,87546.0
2021-03-09 14:10:00,60.29,60.35,60.22,60.22,46479.0,52.9663,53.019,52.9048,52.9048,46479.0
2021-03-09 14:20:00,60.23,60.25,60.12,60.21,65932.0,52.9136,52.9312,52.817,52.896,65932.0
2021-03-09 14:30:00,60.22,60.33,60.21,60.24,66347.0,52.9048,53.0015,52.896,52.9224,66347.0
2021-03-09 14:40:00,60.24,60.25,60.07,60.09,63028.0,52.9224,52.9312,52.773,52.7906,63028.0
2021-03-09 14:50:00,60.09,60.11,59.99,60.05,64169.0,52.7906,52.8082,52.7028,52.7555,64169.0
2021-03-09 15:00:00,60.05,60.18,60.05,60.08,86206.0,52.7555,52.8697,52.7555,52.7818,86206.0
2021-03-09 15:10:00,60.08,60.16,59.99,60.0,73161.0,52.7818,52.8521,52.7028,52.7116,73161.0
2021-03-09 15:20:00,60.0,60.04,59.97,60.0,110184.0,52.7116,52.7467,52.6852,52.7116,110184.0
2021-03-09 15:30:00,60.0,60.01,59.86,60.0,217110.0,52.7116,52.7203,52.5886,52.7116,217110.0
2021-03-09 15:40:00,59.99,60.02,59.85,59.88,326976.0,52.7028,52.7291,52.5798,52.6061,326976.0
2021-03-09 15:50:00,59.87,59.89,59.64,59.65,408874.0,52.5973,52.6149,52.3953,52.4041,408874.0
2021-03-10 09:30:00,59.89,60.24,59.7,60.14,177116.0,52.6149,52.9224,52.448,52.8345,177116.0
2021-03-10 09:40:00,60.16,60.53,60.15,60.2,132404.0,52.8521,53.1772,52.8433,52.8873,132404.0
2021-03-10 09:50:00,60.22,60.28,60.09,60.14,67715.0,52.9048,52.9575,52.7906,52.8345,67715.0
2021-03-10 10:00:00,60.14,60.22,59.84,59.93,88997.0,52.8345,52.9048,52.571,52.6501,88997.0
2021-03-10 10:10:00,59.92,59.94,59.74,59.89,105842.0,52.6413,52.6588,52.4831,52.6149,105842.0
2021-03-10 10:20:00,59.89,59.94,59.56,59.56,132066.0,52.6149,52.6588,52.325,52.325,132066.0
2021-03-10 10:30:00,59.57,59.95,59.56,59.75,118556.0,52.3338,52.6676,52.325,52.4919,118556.0
2021-03-10 10:40:00,59.75,59.98,59.68,59.98,91524.0,52.4919,52.694,52.4304,52.694,91524.0
2021-03-10 10:50:00,60.0,60.12,59.95,60.1,75394.0,52.7116,52.817,52.6676,52.7994,75394.0
2021-03-10 11:00:00,60.1,60.28,60.07,60.17,98157.0,52.7994,52.9575,52.773,52.8609,98157.0
2021-03-10 11:10:00,60.16,60.3,60.11,60.22,76151.0,52.8521,52.9751,52.8082,52.9048,76151.0
2021-03-10 11:20:00,60.22,60.22,60.02,60.06,51862.0,52.9048,52.9048,52.7291,52.7643,51862.0
2021-03-10 11:30:00,60.08,60.25,60.08,60.18,43219.0,52.7818,52.9312,52.7818,52.8697,43219.0
2021-03-10 11:40:00,60.19,60.19,60.03,60.15,50509.0,52.8785,52.8785,52.7379,52.8433,50509.0
2021-03-10 11:50:00,60.15,60.15,60.06,60.1,67597.0,52.8433,52.8433,52.7643,52.7994,67597.0
2021-03-10 12:00:00,60.11,60.24,60.1,60.12,51574.0,52.8082,52.9224,52.7994,52.817,51574.0
2021-03-10 12:10:00,60.14,60.28,60.11,60.22,54735.0,52.8345,52.9575,52.8082,52.9048,54735.0
2021-03-10 12:20:00,60.2,60.24,60.11,60.14,34034.0,52.8873,52.9224,52.8082,52.8345,34034.0
2021-03-10 12:30:00,60.15,60.21,60.06,60.06,35008.0,52.8433,52.896,52.7643,52.7643,35008.0
2021-03-10 12:40:00,60.08,60.22,60.06,60.15,36874.0,52.7818,52.9048,52.7643,52.8433,36874.0
2021-03-10 12:50:00,60.15,60.19,60.11,60.17,37528.0,52.8433,52.8785,52.8082,52.8609,37528.0
2021-03-10 13:00:00,60.17,60.32,60.05,60.3,86933.0,52.8609,52.9927,52.7555,52.9751,86933.0
2021-03-10 13:10:00,60.31,60.36,60.22,60.33,38368.0,52.9839,53.0278,52.9048,53.0015,38368.0
2021-03-10 13:20:00,60.33,60.44,60.31,60.44,92395.0,53.0015,53.0981,52.9839,53.0981,92395.0
2021-03-10 13:30:00,60.44,60.48,60.3,60.39,66359.0,53.0981,53.1332,52.9751,53.0542,66359.0
2021-03-10 13:40:00,60.39,60.47,60.37,60.45,50679.0,53.0542,53.1245,53.0366,53.1069,50679.0
2021-03-10 13:50:00,60.47,60.61,60.46,60.57,46032.0,53.1245,53.2475,53.1157,53.2123,46032.0
2021-03-10 14:00:00,60.56,60.61,60.49,60.58,89817.0,53.2035,53.2475,53.142,53.2211,89817.0
2021-03-10 14:10:00,60.58,60.72,60.58,60.68,65008.0,53.2211,53.3441,53.2211,53.3089,65008.0
2021-03-10 14:20:00,60.68,60.74,60.61,60.66,73127.0,53.3089,53.3617,53.2475,53.2914,73127.0
2021-03-10 14:30:00,60.67,60.68,60.59,60.62,69211.0,53.3002,53.3089,53.2299,53.2562,69211.0
2021-03-10 14:40:00,60.62,60.62,60.5,60.58,84921.0,53.2562,53.2562,53.1508,53.2211,84921.0
2021-03-10 14:50:00,60.57,60.62,60.49,60.5,85642.0,53.2123,53.2562,53.142,53.1508,85642.0
2021-03-10 15:00:00,60.49,60.5,60.35,60.38,88007.0,53.142,53.1508,53.019,53.0454,88007.0
2021-03-10 15:10:00,60.39,60.4,60.29,60.39,64243.0,53.0542,53.063,52.9663,53.0542,64243.0
2021-03-10 15:20:00,60.39,60.45,60.36,60.38,67795.0,53.0542,53.1069,53.0278,53.0454,67795.0
2021-03-10 15:30:00,60.38,60.4,60.25,60.31,138546.0,53.0454,53.063,52.9312,52.9839,138546.0
2021-03-10 15:40:00,60.3,60.41,60.27,60.4,185302.0,52.9751,53.0717,52.9488,53.063,185302.0
2021-03-10 15:50:00,60.39,60.5,60.36,60.48,470420.0,53.0542,53.1508,53.0278,53.1332,470420.0
2021-03-11 09:30:00,60.12,60.32,59.84,59.96,193065.0,52.817,52.9927,52.571,52.6764,193065.0
2021-03-11 09:40:00,59.93,60.05,59.75,59.83,86102.0,52.6501,52.7555,52.4919,52.5622,86102.0
2021-03-11 09:50:00,59.82,60.16,59.79,60.09,81972.0,52.5534,52.8521,52.5271,52.7906,81972.0
2021-03-11 10:00:00,60.11,60.23,59.96,60.23,66551.0,52.8082,52.9136,52.6764,52.9136,66551.0
2021-03-11 10:10:00,60.21,60.4,60.13,60.39,52333.0,52.896,53.063,52.8258,53.0542,52333.0
2021-03-11 10:20:00,60.4,60.45,60.19,60.29,47150.0,53.063,53.1069,52.8785,52.9663,47150.0
2021-03-11 10:30:00,60.29,60.4,60.2,60.3,57711.0,52.9663,53.063,52.8873,52.9751,57711.0
2021-03-11 10:40:00,60.3,60.47,60.29,60.41,45273.0,52.9751,53.1245,52.9663,53.0717,45273.0
2021-03-11 10:50:00,60.42,60.53,60.4,60.46,39322.0,53.0805,53.1772,53.063,53.1157,39322.0
2021-03-11 11:00:00,60.44,60.74,60.42,60.74,44418.0,53.0981,53.3617,53.0805,53.3617,44418.0
2021-03-11 11:10:00,60.73,60.81,60.65,60.79,48774.0,53.3529,53.4232,53.2826,53.4056,48774.0
2021-03-11 11:20:00,60.77,60.84,60.7,60.7,54236.0,53.388,53.4495,53.3265,53.3265,54236.0
2021-03-11 11:30:00,60.71,60.78,60.62,60.62,48752.0,53.3353,53.3968,53.2562,53.2562,48752.0
2021-03-11 11:40:00,60.62,60.74,60.62,60.69,33126.0,53.2562,53.3617,53.2562,53.3177,33126.0
2021-03-11 11:50:00,60.7,60.78,60.62,60.63,57431.0,53.3265,53.3968,53.2562,53.265,57431.0
2021-03-11 12:00:00,60.65,60.67,60.58,60.64,31512.0,53.2826,53.3002,53.2211,53.2738,31512.0
2021-03-11 12:10:00,60.66,60.68,60.53,60.53,29404.0,53.2914,53.3089,53.1772,53.1772,29404.0
2021-03-11 12:20:00,60.53,60.57,60.46,60.51,55026.0,53.1772,53.2123,53.1157,53.1596,55026.0
2021-03-11 12:30:00,60.51,60.65,60.51,60.62,44390.0,53.1596,53.2826,53.1596,53.2562,44390.0
2021-03-11 12:40:00,60.61,60.62,60.37,60.37,30864.0,53.2475,53.2562,53.0366,53.0366,30864.0
2021-03-11 12:50:00,60.37,60.41,60.34,60.38,24070.0,53.0366,53.0717,53.0103,53.0454,24070.0
2021-03-11 13:00:00,60.39,60.46,60.34,60.35,32203.0,53.0542,53.1157,53.0103,53.019,32203.0
2021-03-11 13:10:00,60.36,60.36,60.26,60.29,37278.0,53.0278,53.0278,52.94,52.9663,37278.0
2021-03-11 13:20:00,60.29,60.31,60.21,60.24,40754.0,52.9663,52.9839,52.896,52.9224,40754.0
2021-03-11 13:30:00,60.24,60.41,60.24,60.33,68277.0,52.9224,53.0717,52.9224,53.0015,68277.0
2021-03-11 13:40:00,60.34,60.39,60.31,60.39,55466.0,53.0103,53.0542,52.9839,53.0542,55466.0
2021-03-11 13:50:00,60.4,60.46,60.33,60.37,94681.0,53.063,53.1157,53.0015,53.0366,94681.0
2021-03-11 14:00:00,60.38,60.56,60.38,60.41,61435.0,53.0454,53.2035,53.0454,53.0717,61435.0
2021-03-11 14:10:00,60.41,60.49,60.41,60.46,36388.0,53.0717,53.142,53.0717,53.1157,36388.0
2021-03-11 14:20:00,60.46,60.5,60.44,60.46,38763.0,53.1157,53.1508,53.0981,53.1157,38763.0
2021-03-11 14:30:00,60.46,60.47,60.38,60.43,57719.0,53.1157,53.1245,53.0454,53.0893,57719.0
2021-03-11 14:40:00,60.43,60.43,60.25,60.26,89431.0,53.0893,53.0893,52.9312,52.94,89431.0
2021-03-11 14:50:00,60.25,60.33,60.16,60.18,63687.0,52.9312,53.0015,52.8521,52.8697,63687.0
2021-03-11 15:00:00,60.17,60.2,60.09,60.11,56606.0,52.8609,52.8873,52.7906,52.8082,56606.0
2021-03-11 15:10:00,60.11,60.12,59.98,60.03,57671.0,52.8082,52.817,52.694,52.7379,57671.0
2021-03-11 15:20:00,60.03,60.09,59.99,60.01,57457.0,52.7379,52.7906,52.7028,52.7203,57457.0
2021-03-11 15:30:00,60.01,60.07,59.93,60.07,97789.0,52.7203,52.773,52.6501,52.773,97789.0
2021-03-11 15:40:00,60.06,60.1,59.93,59.94,121065.0,52.7643,52.7994,52.6501,52.6588,121065.0
2021-03-11 15:50:00,59.93,60.05,59.86,60.0,414752.0,52.6501,52.7555,52.5886,52.7116,414752.0
2021-03-12 09:30:00,60.9,61.26,60.59,61.06,208271.0,53.5022,53.8185,53.2299,53.6428,208271.0
2021-03-12 09:40:00,61.05,61.09,60.74,60.75,91069.0,53.634,53.6691,53.3617,53.3704,91069.0
2021-03-12 09:50:00,60.74,60.84,60.61,60.69,67135.0,53.3617,53.4495,53.2475,53.3177,67135.0
2021-03-12 10:00:00,60.71,60.86,60.68,60.85,51747.0,53.3353,53.4671,53.3089,53.4583,51747.0
2021-03-12 10:10:00,60.84,60.9,60.71,60.87,55216.0,53.4495,53.5022,53.3353,53.4759,55216.0
2021-03-12 10:20:00,60.85,60.85,60.68,60.73,47118.0,53.4583,53.4583,53.3089,53.3529,47118.0
2021-03-12 10:30:00,60.75,60.89,60.66,60.86,46891.0,53.3704,53.4934,53.2914,53.4671,46891.0
2021-03-12 10:40:00,60.86,60.88,60.67,60.79,53257.0,53.4671,53.4847,53.3002,53.4056,53257.0
2021-03-12 10:50:00,60.79,60.9,60.76,60.76,43707.0,53.4056,53.5022,53.3792,53.3792,43707.0
2021-03-12 11:00:00,60.75,60.76,60.62,60.74,38561.0,53.3704,53.3792,53.2562,53.3617,38561.0
2021-03-12 11:10:00,60.75,60.83,60.68,60.74,37479.0,53.3704,53.4407,53.3089,53.3617,37479.0
2021-03-12 11:20:00,60.75,60.78,60.67,60.77,33048.0,53.3704,53.3968,53.3002,53.388,33048.0
2021-03-12 11:30:00,60.77,60.82,60.73,60.78,139278.0,53.388,53.4319,53.3529,53.3968,139278.0
2021-03-12 11:40:00,60.77,60.78,60.62,60.68,116091.0,53.388,53.3968,53.2562,53.3089,116091.0
2021-03-12 11:50:00,60.68,60.69,60.59,60.67,44451.0,53.3089,53.3177,53.2299,53.3002,44451.0
2021-03-12 12:00:00,60.66,60.73,60.63,60.68,38552.0,53.2914,53.3529,53.265,53.3089,38552.0
2021-03-12 12:10:00,60.67,60.82,60.66,60.77,53520.0,53.3002,53.4319,53.2914,53.388,53520.0
2021-03-12 12:20:00,60.77,60.86,60.75,60.84,66124.0,53.388,53.4671,53.3704,53.4495,66124.0
2021-03-12 12:30:00,60.84,60.97,60.79,60.97,33354.0,53.4495,53.5637,53.4056,53.5637,33354.0
2021-03-12 12:40:00,60.97,60.99,60.91,60.94,38445.0,53.5637,53.5813,53.511,53.5374,38445.0
2021-03-12 12:50:00,60.94,60.96,60.86,60.93,41190.0,53.5374,53.5549,53.4671,53.5286,41190.0
2021-03-12 13:00:00,60.92,61.04,60.9,61.03,32264.0,53.5198,53.6252,53.5022,53.6164,32264.0
2021-03-12 13:10:00,61.03,61.08,60.99,61.03,30012.0,53.6164,53.6604,53.5813,53.6164,30012.0
2021-03-12 13:20:00,61.02,61.02,60.95,60.96,31359.0,53.6076,53.6076,53.5462,53.5549,31359.0
2021-03-12 13:30:00,60.96,60.99,60.93,60.94,28134.0,53.5549,53.5813,53.5286,53.5374,28134.0
2021-03-12 13:40:00,60.95,60.96,60.85,60.85,29615.0,53.5462,53.5549,53.4583,53.4583,29615.0
2021-03-12 13:50:00,60.87,60.92,60.84,60.85,31649.0,53.4759,53.5198,53.4495,53.4583,31649.0
2021-03-12 14:00:00,60.84,60.92,60.84,60.91,35957.0,53.4495,53.5198,53.4495,53.511,35957.0
2021-03-12 14:10:00,60.9,60.93,60.86,60.89,29544.0,53.5022,53.5286,53.4671,53.4934,29544.0
2021-03-12 14:20:00,60.89,60.95,60.86,60.94,44166.0,53.4934,53.5462,53.4671,53.5374,44166.0
2021-03-12 14:30:00,60.94,60.95,60.86,60.87,51942.0,53.5374,53.5462,53.4671,53.4759,51942.0
2021-03-12 14:40:00,60.88,60.93,60.86,60.9,54684.0,53.4847,53.5286,53.4671,53.5022,54684.0
2021-03-12 14:50:00,60.91,60.95,60.86,60.91,49769.0,53.511,53.5462,53.4671,53.511,49769.0
2021-03-12 15:00:00,60.9,60.98,60.9,60.92,75859.0,53.5022,53.5725,53.5022,53.5198,75859.0
2021-03-12 15:10:00,60.92,60.96,60.88,60.95,92161.0,53.5198,53.5549,53.4847,53.5462,92161.0
2021-03-12 15:20:00,60.95,61.01,60.92,60.98,41478.0,53.5462,53.5989,53.5198,53.5725,41478.0
2021-03-12 15:30:00,60.99,61.05,60.95,61.0,96905.0,53.5813,53.634,53.5462,53.5901,96905.0
2021-03-12 15:40:00,61.01,61.01,60.91,60.97,116511.0,53.5989,53.5989,53.511,53.5637,116511.0
2021-03-12 15:50:00,60.96,61.11,60.85,61.1,264267.0,53.5549,53.6867,53.4583,53.6779,264267.0
2021-03-15 09:30:00,60.95,61.21,60.71,60.74,154523.0,53.5462,53.7746,53.3353,53.3617,154523.0
2021-03-15 09:40:00,60.72,60.76,60.2,60.22,83322.0,53.3441,53.3792,52.8873,52.9048,83322.0
2021-03-15 09:50:00,60.21,60.22,60.03,60.08,86044.0,52.896,52.9048,52.7379,52.7818,86044.0
2021-03-15 10:00:00,60.05,60.1,59.9,59.96,114703.0,52.7555,52.7994,52.6237,52.6764,114703.0
2021-03-15 10:10:00,59.95,60.12,59.92,60.12,66236.0,52.6676,52.817,52.6413,52.817,66236.0
2021-03-15 10:20:00,60.14,60.39,60.13,60.34,94090.0,52.8345,53.0542,52.8258,53.0103,94090.0
2021-03-15 10:30:00,60.35,60.39,60.18,60.19,105561.0,53.019,53.0542,52.8697,52.8785,105561.0
2021-03-15 10:40:00,60.18,60.23,59.94,59.95,71112.0,52.8697,52.9136,52.6588,52.6676,71112.0
2021-03-15 10:50:00,59.95,59.99,59.83,59.88,74662.0,52.6676,52.7028,52.5622,52.6061,74662.0
2021-03-15 11:00:00,59.86,59.98,59.81,59.96,61873.0,52.5886,52.694,52.5446,52.6764,61873.0
2021-03-15 11:10:00,59.97,59.98,59.77,59.89,56062.0,52.6852,52.694,52.5095,52.6149,56062.0
2021-03-15 11:20:00,59.87,60.02,59.85,59.87,94330.0,52.5973,52.7291,52.5798,52.5973,94330.0
2021-03-15 11:30:00,59.86,59.87,59.59,59.63,80134.0,52.5886,52.5973,52.3514,52.3865,80134.0
2021-03-15 11:40:00,59.63,59.77,59.62,59.67,50208.0,52.3865,52.5095,52.3777,52.4216,50208.0
2021-03-15 11:50:00,59.67,59.7,59.61,59.67,63972.0,52.4216,52.448,52.3689,52.4216,63972.0
2021-03-15 12:00:00,59.68,59.89,59.68,59.87,62075.0,52.4304,52.6149,52.4304,52.5973,62075.0
2021-03-15 12:10:00,59.87,59.98,59.83,59.93,70103.0,52.5973,52.694,52.5622,52.6501,70103.0
2021-03-15 12:20:00,59.94,59.99,59.86,59.91,57522.0,52.6588,52.7028,52.5886,52.6325,57522.0
2021-03-15 12:30:00,59.92,60.05,59.9,59.94,66335.0,52.6413,52.7555,52.6237,52.6588,66335.0
2021-03-15 12:40:00,59.95,60.11,59.94,60.08,33194.0,52.6676,52.8082,52.6588,52.7818,33194.0
2021-03-15 12:50:00,60.1,60.13,60.02,60.06,39910.0,52.7994,52.8258,52.7291,52.7643,39910.0
2021-03-15 13:00:00,60.07,60.07,60.0,60.06,30344.0,52.773,52.773,52.7116,52.7643,30344.0
2021-03-15 13:10:00,60.06,60.13,60.05,60.06,32423.0,52.7643,52.8258,52.7555,52.7643,32423.0
2021-03-15 13:20:00,60.07,60.07,59.97,59.97,39222.0,52.773,52.773,52.6852,52.6852,39222.0
2021-03-15 13:30:00,59.98,60.03,59.92,59.96,51969.0,52.694,52.7379,52.6413,52.6764,51969.0
2021-03-15 13:40:00,59.96,60.01,59.95,59.97,44629.0,52.6764,52.7203,52.6676,52.6852,44629.0
2021-03-15 13:50:00,59.98,60.04,59.98,60.02,32582.0,52.694,52.7467,52.694,52.7291,32582.0
2021-03-15 14:00:00,60.02,60.05,59.99,60.05,40542.0,52.7291,52.7555,52.7028,52.7555,40542.0
2021-03-15 14:10:00,60.05,60.13,60.04,60.07,44591.0,52.7555,52.8258,52.7467,52.773,44591.0
2021-03-15 14:20:00,60.08,60.17,60.04,60.16,45823.0,52.7818,52.8609,52.7467,52.8521,45823.0
2021-03-15 14:30:00,60.15,60.25,60.13,60.22,52862.0,52.8433,52.9312,52.8258,52.9048,52862.0
2021-03-15 14:40:00,60.21,60.24,60.04,60.05,52634.0,52.896,52.9224,52.7467,52.7555,52634.0
2021-03-15 14:50:00,60.04,60.19,60.04,60.15,60134.0,52.7467,52.8785,52.7467,52.8433,60134.0
2021-03-15 15:00:00,60.15,60.18,60.06,60.13,122662.0,52.8433,52.8697,52.7643,52.8258,122662.0
2021-03-15 15:10:00,60.13,60.17,60.09,60.14,93525.0,52.8258,52.8609,52.7906,52.8345,93525.0
2021-03-15 15:20:00,60.13,60.17,60.08,60.13,78374.0,52.8258,52.8609,52.7818,52.8258,78374.0
2021-03-15 15:30:00,60.13,60.25,60.11,60.25,113728.0,52.8258,52.9312,52.8082,52.9312,113728.0
2021-03-15 15:40:00,60.24,60.34,60.21,60.33,127302.0,52.9224,53.0103,52.896,53.0015,127302.0
2021-03-15 15:50:00,60.33,60.59,60.28,60.54,610247.0,53.0015,53.2299,52.9575,53.186,610247.0
2021-03-16 09:30:00,59.98,60.04,59.65,59.91,167640.0,52.694,52.7467,52.4041,52.6325,167640.0
2021-03-16 09:40:00,59.88,59.95,59.42,59.53,111099.0,52.6061,52.6676,52.202,52.2986,111099.0
2021-03-16 09:50:00,59.52,59.61,59.12,59.12,79209.0,52.2899,52.3689,51.9384,51.9384,79209.0
2021-03-16 10:00:00,59.12,59.22,59.03,59.07,101551.0,51.9384,52.0263,51.8594,51.8945,101551.0
2021-03-16 10:10:00,59.06,59.5,59.05,59.39,406170.0,51.8857,52.2723,51.877,52.1757,406170.0
2021-03-16 10:20:00,59.37,59.38,59.07,59.14,211919.0,52.1581,52.1669,51.8945,51.956,211919.0
2021-03-16 10:30:00,59.12,59.22,58.97,59.12,70263.0,51.9384,52.0263,51.8067,51.9384,70263.0
2021-03-16 10:40:00,59.14,59.21,58.95,59.02,80618.0,51.956,52.0175,51.7891,51.8506,80618.0
2021-03-16 10:50:00,59.01,59.04,58.89,58.91,64158.0,51.8418,51.8682,51.7364,51.754,64158.0
2021-03-16 11:00:00,58.91,59.08,58.88,59.02,70726.0,51.754,51.9033,51.7276,51.8506,70726.0
2021-03-16 11:10:00,59.0,59.09,58.92,59.06,51716.0,51.833,51.9121,51.7627,51.8857,51716.0
2021-03-16 11:20:00,59.05,59.16,59.05,59.08,48803.0,51.877,51.9736,51.877,51.9033,48803.0
2021-03-16 11:30:00,59.09,59.19,59.06,59.17,66738.0,51.9121,51.9999,51.8857,51.9824,66738.0
2021-03-16 11:40:00,59.17,59.22,59.13,59.17,52330.0,51.9824,52.0263,51.9472,51.9824,52330.0
2021-03-16 11:50:00,59.17,59.39,59.17,59.34,87442.0,51.9824,52.1757,51.9824,52.1317,87442.0
2021-03-16 12:00:00,59.33,59.48,59.29,59.45,71871.0,52.1229,52.2547,52.0878,52.2284,71871.0
2021-03-16 12:10:00,59.46,59.46,59.28,59.29,50649.0,52.2371,52.2371,52.079,52.0878,50649.0
2021-03-16 12:20:00,59.3,59.33,59.14,59.22,68918.0,52.0966,52.1229,51.956,52.0263,68918.0
2021-03-16 12:30:00,59.21,59.34,59.15,59.34,75953.0,52.0175,52.1317,51.9648,52.1317,75953.0
2021-03-16 12:40:00,59.34,59.35,59.22,59.28,132889.0,52.1317,52.1405,52.0263,52.079,132889.0
2021-03-16 12:50:00,59.29,59.31,59.2,59.3,44779.0,52.0878,52.1054,52.0087,52.0966,44779.0
2021-03-16 13:00:00,59.3,59.32,59.16,59.25,90345.0,52.0966,52.1142,51.9736,52.0527,90345.0
2021-03-16 13:10:00,59.25,59.31,59.17,59.28,48999.0,52.0527,52.1054,51.9824,52.079,48999.0
2021-03-16 13:20:00,59.27,59.28,59.12,59.14,56449.0,52.0702,52.079,51.9384,51.956,56449.0
2021-03-16 13:30:00,59.15,59.19,59.11,59.12,41798.0,51.9648,51.9999,51.9297,51.9384,41798.0
2021-03-16 13:40:00,59.12,59.23,59.07,59.17,47442.0,51.9384,52.0351,51.8945,51.9824,47442.0
2021-03-16 13:50:00,59.17,59.23,59.06,59.07,88661.0,51.9824,52.0351,51.8857,51.8945,88661.0
2021-03-16 14:00:00,59.06,59.23,59.01,59.19,70018.0,51.8857,52.0351,51.8418,51.9999,70018.0
2021-03-16 14:10:00,59.2,59.27,59.12,59.18,69066.0,52.0087,52.0702,51.9384,51.9912,69066.0
2021-03-16 14:20:00,59.18,59.23,59.12,59.2,64387.0,51.9912,52.0351,51.9384,52.0087,64387.0
2021-03-16 14:30:00,59.2,59.31,59.16,59.18,86902.0,52.0087,52.1054,51.9736,51.9912,86902.0
2021-03-16 14:40:00,59.18,59.36,59.13,59.35,280111.0,51.9912,52.1493,51.9472,52.1405,280111.0
2021-03-16 14:50:00,59.36,59.47,59.33,59.39,63729.0,52.1493,52.2459,52.1229,52.1757,63729.0
2021-03-16 15:00:00,59.39,59.48,59.31,59.42,55243.0,52.1757,52.2547,52.1054,52.202,55243.0
2021-03-16 15:10:00,59.41,59.45,59.32,59.42,116858.0,52.1932,52.2284,52.1142,52.202,116858.0
2021-03-16 15:20:00,59.42,59.42,59.29,59.32,75672.0,52.202,52.202,52.0878,52.1142,75672.0
2021-03-16 15:30:00,59.32,59.46,59.26,59.37,105855.0,52.1142,52.2371,52.0614,52.1581,105855.0
2021-03-16 15:40:00,59.37,59.38,59.24,59.25,85804.0,52.1581,52.1669,52.0439,52.0527,85804.0
2021-03-16 15:50:00,59.26,59.35,59.24,59.32,268088.0,52.0614,52.1405,52.0439,52.1142,268088.0
2021-03-17 09:30:00,59.72,60.0,59.6,60.0,163841.0,52.4656,52.7116,52.3601,52.7116,163841.0
2021-03-17 09:40:00,60.0,60.06,59.74,59.76,96754.0,52.7116,52.7643,52.4831,52.5007,96754.0
2021-03-17 09:50:00,59.77,59.78,59.57,59.64,81678.0,52.5095,52.5183,52.3338,52.3953,81678.0
2021-03-17 10:00:00,59.64,59.75,59.47,59.61,96616.0,52.3953,52.4919,52.2459,52.3689,96616.0
2021-03-17 10:10:00,59.62,59.69,59.57,59.57,91411.0,52.3777,52.4392,52.3338,52.3338,91411.0
2021-03-17 10:20:00,59.58,59.74,59.53,59.72,69265.0,52.3426,52.4831,52.2986,52.4656,69265.0
2021-03-17 10:30:00,59.71,59.76,59.44,59.46,120576.0,52.4568,52.5007,52.2196,52.2371,120576.0
2021-03-17 10:40:00,59.45,59.61,59.42,59.57,115049.0,52.2284,52.3689,52.202,52.3338,115049.0
2021-03-17 10:50:00,59.56,59.68,59.55,59.62,85613.0,52.325,52.4304,52.3162,52.3777,85613.0
2021-03-17 11:00:00,59.61,59.84,59.61,59.84,82013.0,52.3689,52.571,52.3689,52.571,82013.0
2021-03-17 11:10:00,59.85,59.89,59.71,59.71,43275.0,52.5798,52.6149,52.4568,52.4568,43275.0
2021-03-17 11:20:00,59.71,59.88,59.7,59.84,50279.0,52.4568,52.6061,52.448,52.571,50279.0
2021-03-17 11:30:00,59.85,59.99,59.81,59.95,70084.0,52.5798,52.7028,52.5446,52.6676,70084.0
2021-03-17 11:40:00,59.95,60.08,59.94,59.98,59959.0,52.6676,52.7818,52.6588,52.694,59959.0
2021-03-17 11:50:00,59.96,59.97,59.86,59.91,35870.0,52.6764,52.6852,52.5886,52.6325,35870.0
2021-03-17 12:00:00,59.91,60.03,59.91,60.0,56405.0,52.6325,52.7379,52.6325,52.7116,56405.0
2021-03-17 12:10:00,60.0,60.0,59.86,59.89,34852.0,52.7116,52.7116,52.5886,52.6149,34852.0
2021-03-17 12:20:00,59.89,59.9,59.77,59.81,49756.0,52.6149,52.6237,52.5095,52.5446,49756.0
2021-03-17 12:30:00,59.81,59.86,59.75,59.86,47262.0,52.5446,52.5886,52.4919,52.5886,47262.0
2021-03-17 12:40:00,59.85,59.86,59.75,59.78,73858.0,52.5798,52.5886,52.4919,52.5183,73858.0
2021-03-17 12:50:00,59.78,59.99,59.77,59.94,90799.0,52.5183,52.7028,52.5095,52.6588,90799.0
2021-03-17 13:00:00,59.95,60.0,59.87,59.94,48914.0,52.6676,52.7116,52.5973,52.6588,48914.0
2021-03-17 13:10:00,59.93,59.94,59.84,59.85,31710.0,52.6501,52.6588,52.571,52.5798,31710.0
2021-03-17 13:20:00,59.84,59.84,59.76,59.79,34819.0,52.571,52.571,52.5007,52.5271,34819.0
2021-03-17 13:30:00,59.78,59.86,59.76,59.8,35805.0,52.5183,52.5886,52.5007,52.5358,35805.0
2021-03-17 13:40:00,59.81,59.84,59.71,59.73,48890.0,52.5446,52.571,52.4568,52.4743,48890.0
2021-03-17 13:50:00,59.73,59.74,59.69,59.72,45101.0,52.4743,52.4831,52.4392,52.4656,45101.0
2021-03-17 14:00:00,59.74,60.09,59.68,60.08,141367.0,52.4831,52.7906,52.4304,52.7818,141367.0
2021-03-17 14:10:00,60.09,60.26,59.99,60.04,86445.0,52.7906,52.94,52.7028,52.7467,86445.0
2021-03-17 14:20:00,60.02,60.02,59.84,59.84,52668.0,52.7291,52.7291,52.571,52.571,52668.0
2021-03-17 14:30:00,59.83,60.12,59.77,60.09,86348.0,52.5622,52.817,52.5095,52.7906,86348.0
2021-03-17 14:40:00,60.09,60.1,59.81,59.96,96911.0,52.7906,52.7994,52.5446,52.6764,96911.0
2021-03-17 14:50:00,59.99,60.04,59.91,59.92,79448.0,52.7028,52.7467,52.6325,52.6413,79448.0
2021-03-17 15:00:00,59.93,59.99,59.8,59.96,136675.0,52.6501,52.7028,52.5358,52.6764,136675.0
2021-03-17 15:10:00,59.96,59.97,59.85,59.9,80119.0,52.6764,52.6852,52.5798,52.6237,80119.0
2021-03-17 15:20:00,59.9,60.07,59.85,60.05,80399.0,52.6237,52.773,52.5798,52.7555,80399.0
2021-03-17 15:30:00,60.05,60.13,60.03,60.11,98176.0,52.7555,52.8258,52.7379,52.8082,98176.0
2021-03-17 15:40:00,60.1,60.14,59.98,60.05,183728.0,52.7994,52.8345,52.694,52.7555,183728.0
2021-03-17 15:50:00,60.04,60.22,59.94,60.15,430229.0,52.7467,52.9048,52.6588,52.8433,430229.0
2021-03-18 09:30:00,60.61,61.04,60.51,61.04,209247.0,53.2475,53.6252,53.1596,53.6252,209247.0
2021-03-18 09:40:00,61.04,61.06,60.78,60.86,94521.0,53.6252,53.6428,53.3968,53.4671,94521.0
2021-03-18 09:50:00,60.83,61.15,60.78,61.02,67607.0,53.4407,53.7219,53.3968,53.6076,67607.0
2021-03-18 10:00:00,61.04,61.27,60.96,61.25,149122.0,53.6252,53.8273,53.5549,53.8097,149122.0
2021-03-18 10:10:00,61.23,61.47,61.13,61.46,135235.0,53.7921,54.003,53.7043,53.9942,135235.0
2021-03-18 10:20:00,61.44,61.7,61.42,61.68,132516.0,53.9766,54.205,53.9591,54.1875,132516.0
2021-03-18 10:30:00,61.67,61.95,61.67,61.75,114044.0,54.1787,54.4247,54.1787,54.249,114044.0
2021-03-18 10:40:00,61.75,61.8,61.59,61.76,117825.0,54.249,54.2929,54.1084,54.2578,117825.0
2021-03-18 10:50:00,61.77,61.95,61.63,61.95,425280.0,54.2665,54.4247,54.1435,54.4247,425280.0
2021-03-18 11:00:00,61.96,62.2,61.92,62.09,228621.0,54.4335,54.6443,54.3983,54.5477,228621.0
2021-03-18 11:10:00,62.09,62.36,62.09,62.26,348329.0,54.5477,54.7849,54.5477,54.697,348329.0
2021-03-18 11:20:00,62.25,62.43,62.24,62.41,75761.0,54.6882,54.8464,54.6794,54.8288,75761.0
2021-03-18 11:30:00,62.42,62.48,62.3,62.32,78964.0,54.8376,54.8903,54.7322,54.7497,78964.0
2021-03-18 11:40:00,62.33,62.56,62.32,62.53,102185.0,54.7585,54.9606,54.7497,54.9342,102185.0
2021-03-18 11:50:00,62.54,62.66,62.53,62.63,131505.0,54.943,55.0484,54.9342,55.0221,131505.0
2021-03-18 12:00:00,62.63,62.66,62.39,62.39,191006.0,55.0221,55.0484,54.8112,54.8112,191006.0
2021-03-18 12:10:00,62.4,62.48,62.2,62.37,105988.0,54.82,54.8903,54.6443,54.7937,105988.0
2021-03-18 12:20:00,62.38,62.55,62.15,62.17,174246.0,54.8024,54.9518,54.6004,54.618,174246.0
2021-03-18 12:30:00,62.17,62.29,62.09,62.23,78992.0,54.618,54.7234,54.5477,54.6707,78992.0
2021-03-18 12:40:00,62.24,62.29,62.14,62.15,107754.0,54.6794,54.7234,54.5916,54.6004,107754.0
2021-03-18 12:50:00,62.14,62.2,61.96,62.01,196441.0,54.5916,54.6443,54.4335,54.4774,196441.0
2021-03-18 13:00:00,62.01,62.17,61.99,62.13,72487.0,54.4774,54.618,54.4598,54.5828,72487.0
2021-03-18 13:10:00,62.13,62.21,62.04,62.17,63729.0,54.5828,54.6531,54.5037,54.618,63729.0
2021-03-18 13:20:00,62.18,62.24,62.06,62.06,71108.0,54.6267,54.6794,54.5213,54.5213,71108.0
2021-03-18 13:30:00,62.05,62.19,62.02,62.19,243653.0,54.5125,54.6355,54.4862,54.6355,243653.0
2021-03-18 13:40:00,62.2,62.22,62.11,62.15,70013.0,54.6443,54.6619,54.5652,54.6004,70013.0
2021-03-18 13:50:00,62.16,62.26,62.14,62.24,143417.0,54.6092,54.697,54.5916,54.6794,143417.0
2021-03-18 14:00:00,62.23,62.23,62.06,62.11,290755.0,54.6707,54.6707,54.5213,54.5652,290755.0
2021-03-18 14:10:00,62.11,62.13,62.01,62.04,215903.0,54.5652,54.5828,54.4774,54.5037,215903.0
2021-03-18 14:20:00,62.03,62.2,61.94,62.14,537522.0,54.495,54.6443,54.4159,54.5916,537522.0
2021-03-18 14:30:00,62.15,62.2,61.99,62.15,507386.0,54.6004,54.6443,54.4598,54.6004,507386.0
2021-03-18 14:40:00,62.15,62.3,62.08,62.27,870283.0,54.6004,54.7322,54.5389,54.7058,870283.0
2021-03-18 14:50:00,62.27,62.36,62.15,62.25,137447.0,54.7058,54.7849,54.6004,54.6882,137447.0
2021-03-18 15:00:00,62.25,62.29,62.24,62.28,267552.0,54.6882,54.7234,54.6794,54.7146,267552.0
2021-03-18 15:10:00,62.27,62.35,62.27,62.32,303001.0,54.7058,54.7761,54.7058,54.7497,303001.0
2021-03-18 15:20:00,62.33,62.33,61.95,62.06,1558312.0,54.7585,54.7585,54.4247,54.5213,1558312.0
2021-03-18 15:30:00,62.05,62.17,61.83,61.87,477990.0,54.5125,54.618,54.3193,54.3544,477990.0
2021-03-18 15:40:00,61.87,61.9,61.49,61.52,285717.0,54.3544,54.3808,54.0206,54.0469,285717.0
2021-03-18 15:50:00,61.52,61.86,61.49,61.8,1765348.0,54.0469,54.3456,54.0206,54.2929,1765348.0
2021-03-19 09:30:00,61.7,61.9,61.1,61.16,762369.0,54.205,54.3808,53.6779,53.7306,762369.0
2021-03-19 09:40:00,61.12,61.13,60.61,60.7,174103.0,53.6955,53.7043,53.2475,53.3265,174103.0
2021-03-19 09:50:00,60.75,61.54,60.75,61.53,122180.0,53.3704,54.0645,53.3704,54.0557,122180.0
2021-03-19 10:00:00,61.55,61.63,61.39,61.56,67741.0,54.0733,54.1435,53.9327,54.0821,67741.0
2021-03-19 10:10:00,61.56,61.76,61.38,61.75,80398.0,54.0821,54.2578,53.9239,54.249,80398.0
2021-03-19 10:20:00,61.75,61.78,61.43,61.44,61817.0,54.249,54.2753,53.9678,53.9766,61817.0
2021-03-19 10:30:00,61.45,61.51,61.09,61.18,95090.0,53.9854,54.0381,53.6691,53.7482,95090.0
2021-03-19 10:40:00,61.18,61.42,61.11,61.39,106462.0,53.7482,53.9591,53.6867,53.9327,106462.0
2021-03-19 10:50:00,61.39,61.55,61.33,61.41,95741.0,53.9327,54.0733,53.88,53.9503,95741.0
2021-03-19 11:00:00,61.42,61.46,61.27,61.34,88119.0,53.9591,53.9942,53.8273,53.8888,88119.0
2021-03-19 11:10:00,61.35,61.42,61.21,61.37,56720.0,53.8976,53.9591,53.7746,53.9151,56720.0
2021-03-19 11:20:00,61.35,61.4,61.21,61.31,52080.0,53.8976,53.9415,53.7746,53.8624,52080.0
2021-03-19 11:30:00,61.31,61.6,61.29,61.58,47468.0,53.8624,54.1172,53.8448,54.0996,47468.0
2021-03-19 11:40:00,61.59,61.77,61.58,61.76,44327.0,54.1084,54.2665,54.0996,54.2578,44327.0
2021-03-19 11:50:00,61.75,61.87,61.72,61.76,44447.0,54.249,54.3544,54.2226,54.2578,44447.0
2021-03-19 12:00:00,61.78,61.83,61.71,61.74,39888.0,54.2753,54.3193,54.2138,54.2402,39888.0
2021-03-19 12:10:00,61.75,61.75,61.59,61.61,52101.0,54.249,54.249,54.1084,54.126,52101.0
2021-03-19 12:20:00,61.61,61.86,61.6,61.83,98722.0,54.126,54.3456,54.1172,54.3193,98722.0
2021-03-19 12:30:00,61.82,61.85,61.64,61.73,95650.0,54.3105,54.3368,54.1523,54.2314,95650.0
2021-03-19 12:40:00,61.73,61.91,61.73,61.87,45940.0,54.2314,54.3895,54.2314,54.3544,45940.0
2021-03-19 12:50:00,61.87,61.87,61.74,61.82,59700.0,54.3544,54.3544,54.2402,54.3105,59700.0
2021-03-19 13:00:00,61.82,61.85,61.76,61.85,55563.0,54.3105,54.3368,54.2578,54.3368,55563.0
2021-03-19 13:10:00,61.85,61.85,61.72,61.78,58760.0,54.3368,54.3368,54.2226,54.2753,58760.0
2021-03-19 13:20:00,61.78,61.84,61.75,61.76,34349.0,54.2753,54.328,54.249,54.2578,34349.0
2021-03-19 13:30:00,61.76,61.87,61.71,61.84,84061.0,54.2578,54.3544,54.2138,54.328,84061.0
2021-03-19 13:40:00,61.85,61.91,61.81,61.85,60796.0,54.3368,54.3895,54.3017,54.3368,60796.0
2021-03-19 13:50:00,61.86,61.88,61.75,61.78,115564.0,54.3456,54.3632,54.249,54.2753,115564.0
2021-03-19 14:00:00,61.77,61.86,61.62,61.63,112640.0,54.2665,54.3456,54.1348,54.1435,112640.0
2021-03-19 14:10:00,61.63,61.64,61.45,61.48,65132.0,54.1435,54.1523,53.9854,54.0118,65132.0
2021-03-19 14:20:00,61.48,61.52,61.43,61.49,53856.0,54.0118,54.0469,53.9678,54.0206,53856.0
2021-03-19 14:30:00,61.49,61.61,61.48,61.51,56704.0,54.0206,54.126,54.0118,54.0381,56704.0
2021-03-19 14:40:00,61.52,61.66,61.51,61.61,51836.0,54.0469,54.1699,54.0381,54.126,51836.0
2021-03-19 14:50:00,61.61,61.75,61.58,61.74,76450.0,54.126,54.249,54.0996,54.2402,76450.0
2021-03-19 15:00:00,61.75,61.77,61.6,61.64,68695.0,54.249,54.2665,54.1172,54.1523,68695.0
2021-03-19 15:10:00,61.64,61.75,61.64,61.73,88706.0,54.1523,54.249,54.1523,54.2314,88706.0
2021-03-19 15:20:00,61.74,61.75,61.58,61.62,116996.0,54.2402,54.249,54.0996,54.1348,116996.0
2021-03-19 15:30:00,61.62,61.72,61.54,61.61,141988.0,54.1348,54.2226,54.0645,54.126,141988.0
2021-03-19 15:40:00,61.61,61.64,61.38,61.5,295711.0,54.126,54.1523,53.9239,54.0293,295711.0
2021-03-19 15:50:00,61.49,61.68,61.27,61.27,516813.0,54.0206,54.1875,53.8273,53.8273,516813.0
2021-03-22 09:30:00,60.59,60.85,60.2,60.69,155706.0,53.2299,53.4583,52.8873,53.3177,155706.0
2021-03-22 09:40:00,60.67,60.98,60.54,60.95,69335.0,53.3002,53.5725,53.186,53.5462,69335.0
2021-03-22 09:50:00,60.95,61.06,60.54,60.63,60197.0,53.5462,53.6428,53.186,53.265,60197.0
2021-03-22 10:00:00,60.61,60.66,60.41,60.52,85979.0,53.2475,53.2914,53.0717,53.1684,85979.0
2021-03-22 10:10:00,60.54,60.57,60.41,60.51,77299.0,53.186,53.2123,53.0717,53.1596,77299.0
2021-03-22 10:20:00,60.5,60.51,60.18,60.28,92279.0,53.1508,53.1596,52.8697,52.9575,92279.0
2021-03-22 10:30:00,60.27,60.53,60.21,60.53,91264.0,52.9488,53.1772,52.896,53.1772,91264.0
2021-03-22 10:40:00,60.53,60.81,60.51,60.71,91978.0,53.1772,53.4232,53.1596,53.3353,91978.0
2021-03-22 10:50:00,60.72,60.75,60.33,60.33,68607.0,53.3441,53.3704,53.0015,53.0015,68607.0
2021-03-22 11:00:00,60.33,60.53,60.3,60.37,58363.0,53.0015,53.1772,52.9751,53.0366,58363.0
2021-03-22 11:10:00,60.37,60.42,60.21,60.32,236766.0,53.0366,53.0805,52.896,52.9927,236766.0
2021-03-22 11:20:00,60.32,60.39,60.2,60.24,59130.0,52.9927,53.0542,52.8873,52.9224,59130.0
2021-03-22 11:30:00,60.24,60.41,60.21,60.35,51721.0,52.9224,53.0717,52.896,53.019,51721.0
2021-03-22 11:40:00,60.34,60.49,60.3,60.39,58110.0,53.0103,53.142,52.9751,53.0542,58110.0
2021-03-22 11:50:00,60.39,60.48,60.38,60.44,35306.0,53.0542,53.1332,53.0454,53.0981,35306.0
2021-03-22 12:00:00,60.43,60.45,60.06,60.09,56846.0,53.0893,53.1069,52.7643,52.7906,56846.0
2021-03-22 12:10:00,60.09,60.12,60.01,60.04,59282.0,52.7906,52.817,52.7203,52.7467,59282.0
2021-03-22 12:20:00,60.05,60.05,59.91,60.03,119067.0,52.7555,52.7555,52.6325,52.7379,119067.0
2021-03-22 12:30:00,60.03,60.05,59.91,59.92,117707.0,52.7379,52.7555,52.6325,52.6413,117707.0
2021-03-22 12:40:00,59.91,60.04,59.83,59.98,144396.0,52.6325,52.7467,52.5622,52.694,144396.0
2021-03-22 12:50:00,59.98,59.98,59.8,59.95,176547.0,52.694,52.694,52.5358,52.6676,176547.0
2021-03-22 13:00:00,59.96,59.97,59.82,59.84,90462.0,52.6764,52.6852,52.5534,52.571,90462.0
2021-03-22 13:10:00,59.84,60.06,59.84,60.03,121351.0,52.571,52.7643,52.571,52.7379,121351.0
2021-03-22 13:20:00,60.04,60.1,60.02,60.09,89008.0,52.7467,52.7994,52.7291,52.7906,89008.0
2021-03-22 13:30:00,60.09,60.2,60.09,60.18,72661.0,52.7906,52.8873,52.7906,52.8697,72661.0
2021-03-22 13:40:00,60.19,60.21,60.12,60.17,49671.0,52.8785,52.896,52.817,52.8609,49671.0
2021-03-22 13:50:00,60.16,60.27,60.13,60.23,32252.0,52.8521,52.9488,52.8258,52.9136,32252.0
2021-03-22 14:00:00,60.22,60.32,60.2,60.3,45740.0,52.9048,52.9927,52.8873,52.9751,45740.0
2021-03-22 14:10:00,60.3,60.3,60.16,60.25,42702.0,52.9751,52.9751,52.8521,52.9312,42702.0
2021-03-22 14:20:00,60.23,60.37,60.23,60.32,31766.0,52.9136,53.0366,52.9136,52.9927,31766.0
2021-03-22 14:30:00,60.31,60.46,60.31,60.43,49339.0,52.9839,53.1157,52.9839,53.0893,49339.0
2021-03-22 14:40:00,60.43,60.45,60.27,60.41,71991.0,53.0893,53.1069,52.9488,53.0717,71991.0
2021-03-22 14:50:00,60.41,60.44,60.35,60.36,58771.0,53.0717,53.0981,53.019,53.0278,58771.0
2021-03-22 15:00:00,60.36,60.52,60.36,60.52,59605.0,53.0278,53.1684,53.0278,53.1684,59605.0
2021-03-22 15:10:00,60.51,60.52,60.36,60.38,61227.0,53.1596,53.1684,53.0278,53.0454,61227.0
2021-03-22 15:20:00,60.38,60.43,60.27,60.27,44562.0,53.0454,53.0893,52.9488,52.9488,44562.0
2021-03-22 15:30:00,60.28,60.28,60.1,60.26,99568.0,52.9575,52.9575,52.7994,52.94,99568.0
2021-03-22 15:40:00,60.26,60.32,60.15,60.16,109904.0,52.94,52.9927,52.8433,52.8521,109904.0
2021-03-22 15:50:00,60.17,60.24,60.11,60.11,357766.0,52.8609,52.9224,52.8082,52.8082,357766.0
2021-03-23 09:30:00,59.67,60.17,59.57,60.07,153168.0,52.4216,52.8609,52.3338,52.773,153168.0
2021-03-23 09:40:00,60.06,60.16,59.89,60.05,46864.0,52.7643,52.8521,52.6149,52.7555,46864.0
2021-03-23 09:50:00,60.02,60.03,59.84,59.91,43693.0,52.7291,52.7379,52.571,52.6325,43693.0
2021-03-23 10:00:00,59.91,59.93,59.59,59.62,53049.0,52.6325,52.6501,52.3514,52.3777,53049.0
2021-03-23 10:10:00,59.63,59.83,59.55,59.78,64613.0,52.3865,52.5622,52.3162,52.5183,64613.0
2021-03-23 10:20:00,59.77,59.81,59.51,59.51,57964.0,52.5095,52.5446,52.2811,52.2811,57964.0
2021-03-23 10:30:00,59.51,59.6,59.16,59.22,127716.0,52.2811,52.3601,51.9736,52.0263,127716.0
2021-03-23 10:40:00,59.21,59.21,59.0,59.04,100447.0,52.0175,52.0175,51.833,51.8682,100447.0
2021-03-23 10:50:00,59.03,59.2,58.91,59.15,112124.0,51.8594,52.0087,51.754,51.9648,112124.0
2021-03-23 11:00:00,59.14,59.14,58.82,58.82,76641.0,51.956,51.956,51.6749,51.6749,76641.0
2021-03-23 11:10:00,58.82,59.1,58.78,59.08,68472.0,51.6749,51.9209,51.6397,51.9033,68472.0
2021-03-23 11:20:00,59.07,59.25,59.05,59.18,60660.0,51.8945,52.0527,51.877,51.9912,60660.0
2021-03-23 11:30:00,59.19,59.23,59.04,59.07,42898.0,51.9999,52.0351,51.8682,51.8945,42898.0
2021-03-23 11:40:00,59.07,59.12,58.99,59.02,61041.0,51.8945,51.9384,51.8242,51.8506,61041.0
2021-03-23 11:50:00,59.02,59.03,58.94,58.99,64364.0,51.8506,51.8594,51.7803,51.8242,64364.0
2021-03-23 12:00:00,58.98,59.12,58.93,59.04,89793.0,51.8155,51.9384,51.7715,51.8682,89793.0
2021-03-23 12:10:00,59.03,59.14,58.99,59.09,35128.0,51.8594,51.956,51.8242,51.9121,35128.0
2021-03-23 12:20:00,59.11,59.21,59.05,59.11,37905.0,51.9297,52.0175,51.877,51.9297,37905.0
2021-03-23 12:30:00,59.12,59.31,59.09,59.29,61171.0,51.9384,52.1054,51.9121,52.0878,61171.0
2021-03-23 12:40:00,59.29,59.31,59.24,59.28,43451.0,52.0878,52.1054,52.0439,52.079,43451.0
2021-03-23 12:50:00,59.29,59.36,59.26,59.29,42246.0,52.0878,52.1493,52.0614,52.0878,42246.0
2021-03-23 13:00:00,59.29,59.33,59.25,59.26,28916.0,52.0878,52.1229,52.0527,52.0614,28916.0
2021-03-23 13:10:00,59.25,59.34,59.21,59.33,48188.0,52.0527,52.1317,52.0175,52.1229,48188.0
2021-03-23 13:20:00,59.33,59.39,59.29,59.37,30890.0,52.1229,52.1757,52.0878,52.1581,30890.0
2021-03-23 13:30:00,59.38,59.41,59.27,59.28,37992.0,52.1669,52.1932,52.0702,52.079,37992.0
2021-03-23 13:40:00,59.28,59.28,59.04,59.11,44399.0,52.079,52.079,51.8682,51.9297,44399.0
2021-03-23 13:50:00,59.11,59.16,59.07,59.11,38589.0,51.9297,51.9736,51.8945,51.9297,38589.0
2021-03-23 14:00:00,59.11,59.13,59.02,59.12,45623.0,51.9297,51.9472,51.8506,51.9384,45623.0
2021-03-23 14:10:00,59.12,59.13,58.99,59.02,37920.0,51.9384,51.9472,51.8242,51.8506,37920.0
2021-03-23 14:20:00,59.02,59.02,58.82,58.85,60540.0,51.8506,51.8506,51.6749,51.7012,60540.0
2021-03-23 14:30:00,58.86,58.92,58.79,58.79,90409.0,51.71,51.7627,51.6485,51.6485,90409.0
2021-03-23 14:40:00,58.81,58.89,58.74,58.85,69170.0,51.6661,51.7364,51.6046,51.7012,69170.0
2021-03-23 14:50:00,58.84,58.88,58.65,58.66,56872.0,51.6925,51.7276,51.5255,51.5343,56872.0
2021-03-23 15:00:00,58.67,58.86,58.64,58.73,84121.0,51.5431,51.71,51.5168,51.5958,84121.0
2021-03-23 15:10:00,58.73,58.74,58.63,58.64,84407.0,51.5958,51.6046,51.508,51.5168,84407.0
2021-03-23 15:20:00,58.63,58.67,58.53,58.63,104375.0,51.508,51.5431,51.4201,51.508,104375.0
2021-03-23 15:30:00,58.63,58.63,58.41,58.42,113110.0,51.508,51.508,51.3147,51.3235,113110.0
2021-03-23 15:40:00,58.42,58.58,58.38,58.48,150644.0,51.3235,51.464,51.2883,51.3762,150644.0
2021-03-23 15:50:00,58.47,58.71,58.45,58.66,466443.0,51.3674,51.5783,51.3498,51.5343,466443.0
2021-03-24 09:30:00,59.31,59.75,59.17,59.71,142341.0,52.1054,52.4919,51.9824,52.4568,142341.0
2021-03-24 09:40:00,59.69,59.92,59.56,59.69,83534.0,52.4392,52.6413,52.325,52.4392,83534.0
2021-03-24 09:50:00,59.7,59.71,59.02,59.24,68036.0,52.448,52.4568,51.8506,52.0439,68036.0
2021-03-24 10:00:00,59.25,59.58,59.25,59.58,52772.0,52.0527,52.3426,52.0527,52.3426,52772.0
2021-03-24 10:10:00,59.56,59.72,59.52,59.55,58808.0,52.325,52.4656,52.2899,52.3162,58808.0
2021-03-24 10:20:00,59.52,59.58,59.45,59.52,27601.0,52.2899,52.3426,52.2284,52.2899,27601.0
2021-03-24 10:30:00,59.52,59.64,59.44,59.56,43024.0,52.2899,52.3953,52.2196,52.325,43024.0
2021-03-24 10:40:00,59.55,59.79,59.48,59.76,72520.0,52.3162,52.5271,52.2547,52.5007,72520.0
2021-03-24 10:50:00,59.76,59.8,59.57,59.61,50363.0,52.5007,52.5358,52.3338,52.3689,50363.0
2021-03-24 11:00:00,59.65,59.67,59.36,59.43,49373.0,52.4041,52.4216,52.1493,52.2108,49373.0
2021-03-24 11:10:00,59.43,59.44,59.14,59.14,38152.0,52.2108,52.2196,51.956,51.956,38152.0
2021-03-24 11:20:00,59.14,59.21,59.11,59.17,31895.0,51.956,52.0175,51.9297,51.9824,31895.0
2021-03-24 11:30:00,59.17,59.34,59.17,59.22,46013.0,51.9824,52.1317,51.9824,52.0263,46013.0
2021-03-24 11:40:00,59.22,59.24,59.15,59.21,41870.0,52.0263,52.0439,51.9648,52.0175,41870.0
2021-03-24 11:50:00,59.21,59.21,59.08,59.12,42945.0,52.0175,52.0175,51.9033,51.9384,42945.0
2021-03-24 12:00:00,59.12,59.26,59.09,59.22,52718.0,51.9384,52.0614,51.9121,52.0263,52718.0
2021-03-24 12:10:00,59.21,59.35,59.21,59.27,37750.0,52.0175,52.1405,52.0175,52.0702,37750.0
2021-03-24 12:20:00,59.28,59.37,59.26,59.34,49552.0,52.079,52.1581,52.0614,52.1317,49552.0
2021-03-24 12:30:00,59.35,59.36,59.22,59.29,38758.0,52.1405,52.1493,52.0263,52.0878,38758.0
2021-03-24 12:40:00,59.3,59.34,59.25,59.25,46058.0,52.0966,52.1317,52.0527,52.0527,46058.0
2021-03-24 12:50:00,59.25,59.33,59.16,59.29,57819.0,52.0527,52.1229,51.9736,52.0878,57819.0
2021-03-24 13:00:00,59.29,59.32,59.15,59.22,50128.0,52.0878,52.1142,51.9648,52.0263,50128.0
2021-03-24 13:10:00,59.21,59.21,58.93,58.94,67389.0,52.0175,52.0175,51.7715,51.7803,67389.0
2021-03-24 13:20:00,58.94,59.08,58.92,59.04,40137.0,51.7803,51.9033,51.7627,51.8682,40137.0
2021-03-24 13:30:00,59.04,59.24,59.04,59.2,54374.0,51.8682,52.0439,51.8682,52.0087,54374.0
2021-03-24 13:40:00,59.19,59.21,58.98,59.18,38996.0,51.9999,52.0175,51.8155,51.9912,38996.0
2021-03-24 13:50:00,59.19,59.26,59.18,59.26,35267.0,51.9999,52.0614,51.9912,52.0614,35267.0
2021-03-24 14:00:00,59.25,59.3,59.17,59.3,39230.0,52.0527,52.0966,51.9824,52.0966,39230.0
2021-03-24 14:10:00,59.31,59.31,59.11,59.24,76343.0,52.1054,52.1054,51.9297,52.0439,76343.0
2021-03-24 14:20:00,59.22,59.31,59.11,59.11,66516.0,52.0263,52.1054,51.9297,51.9297,66516.0
2021-03-24 14:30:00,59.1,59.1,58.95,58.98,66203.0,51.9209,51.9209,51.7891,51.8155,66203.0
2021-03-24 14:40:00,58.99,59.01,58.8,58.99,67592.0,51.8242,51.8418,51.6573,51.8242,67592.0
2021-03-24 14:50:00,58.99,59.0,58.84,58.86,84647.0,51.8242,51.833,51.6925,51.71,84647.0
2021-03-24 15:00:00,58.86,58.94,58.81,58.91,87585.0,51.71,51.7803,51.6661,51.754,87585.0
2021-03-24 15:10:00,58.91,58.98,58.85,58.91,81841.0,51.754,51.8155,51.7012,51.754,81841.0
2021-03-24 15:20:00,58.9,58.91,58.75,58.82,82674.0,51.7452,51.754,51.6134,51.6749,82674.0
2021-03-24 15:30:00,58.82,58.89,58.66,58.78,133725.0,51.6749,51.7364,51.5343,51.6397,133725.0
2021-03-24 15:40:00,58.77,58.87,58.71,58.76,138541.0,51.631,51.7188,51.5783,51.6222,138541.0
2021-03-24 15:50:00,58.75,58.76,58.54,58.54,231343.0,51.6134,51.6222,51.4289,51.4289,231343.0
2021-03-25 09:30:00,58.68,59.03,58.21,58.26,151373.0,51.5519,51.8594,51.139,51.1829,151373.0
2021-03-25 09:40:00,58.25,58.51,58.21,58.44,71591.0,51.1741,51.4025,51.139,51.3411,71591.0
2021-03-25 09:50:00,58.42,58.52,58.12,58.47,95947.0,51.3235,51.4113,51.0599,51.3674,95947.0
2021-03-25 10:00:00,58.44,58.75,58.28,58.7,68248.0,51.3411,51.6134,51.2005,51.5695,68248.0
2021-03-25 10:10:00,58.7,58.83,58.6,58.69,95341.0,51.5695,51.6837,51.4816,51.5607,95341.0
2021-03-25 10:20:00,58.69,59.1,58.62,58.98,76048.0,51.5607,51.9209,51.4992,51.8155,76048.0
2021-03-25 10:30:00,58.98,59.12,58.76,58.77,85102.0,51.8155,51.9384,51.6222,51.631,85102.0
2021-03-25 10:40:00,58.77,58.77,58.45,58.5,32454.0,51.631,51.631,51.3498,51.3938,32454.0
2021-03-25 10:50:00,58.51,58.59,58.37,58.59,54023.0,51.4025,51.4728,51.2796,51.4728,54023.0
2021-03-25 11:00:00,58.59,58.59,58.35,58.45,36105.0,51.4728,51.4728,51.262,51.3498,36105.0
2021-03-25 11:10:00,58.45,58.84,58.44,58.84,50399.0,51.3498,51.6925,51.3411,51.6925,50399.0
2021-03-25 11:20:00,58.84,59.01,58.82,59.01,51508.0,51.6925,51.8418,51.6749,51.8418,51508.0
2021-03-25 11:30:00,59.0,59.2,58.97,59.14,40647.0,51.833,52.0087,51.8067,51.956,40647.0
2021-03-25 11:40:00,59.11,59.16,58.98,59.07,36550.0,51.9297,51.9736,51.8155,51.8945,36550.0
2021-03-25 11:50:00,59.06,59.32,59.03,59.3,67113.0,51.8857,52.1142,51.8594,52.0966,67113.0
2021-03-25 12:00:00,59.31,59.39,59.2,59.2,53989.0,52.1054,52.1757,52.0087,52.0087,53989.0
2021-03-25 12:10:00,59.22,59.46,59.18,59.46,75431.0,52.0263,52.2371,51.9912,52.2371,75431.0
2021-03-25 12:20:00,59.46,59.5,59.37,59.48,61651.0,52.2371,52.2723,52.1581,52.2547,61651.0
2021-03-25 12:30:00,59.48,59.69,59.47,59.66,43966.0,52.2547,52.4392,52.2459,52.4129,43966.0
2021-03-25 12:40:00,59.67,59.76,59.63,59.75,39626.0,52.4216,52.5007,52.3865,52.4919,39626.0
2021-03-25 12:50:00,59.73,59.8,59.65,59.68,47028.0,52.4743,52.5358,52.4041,52.4304,47028.0
2021-03-25 13:00:00,59.69,59.82,59.58,59.77,83020.0,52.4392,52.5534,52.3426,52.5095,83020.0
2021-03-25 13:10:00,59.78,59.9,59.74,59.82,53864.0,52.5183,52.6237,52.4831,52.5534,53864.0
2021-03-25 13:20:00,59.83,59.86,59.7,59.71,50282.0,52.5622,52.5886,52.448,52.4568,50282.0
2021-03-25 13:30:00,59.72,59.76,59.62,59.73,65683.0,52.4656,52.5007,52.3777,52.4743,65683.0
2021-03-25 13:40:00,59.74,59.89,59.74,59.81,52865.0,52.4831,52.6149,52.4831,52.5446,52865.0
2021-03-25 13:50:00,59.8,59.81,59.68,59.69,63763.0,52.5358,52.5446,52.4304,52.4392,63763.0
2021-03-25 14:00:00,59.69,59.79,59.66,59.76,54533.0,52.4392,52.5271,52.4129,52.5007,54533.0
2021-03-25 14:10:00,59.75,60.0,59.73,59.97,86551.0,52.4919,52.7116,52.4743,52.6852,86551.0
2021-03-25 14:20:00,59.97,59.99,59.71,59.72,48079.0,52.6852,52.7028,52.4568,52.4656,48079.0
2021-03-25 14:30:00,59.72,59.93,59.72,59.9,76644.0,52.4656,52.6501,52.4656,52.6237,76644.0
2021-03-25 14:40:00,59.9,59.93,59.84,59.84,62659.0,52.6237,52.6501,52.571,52.571,62659.0
2021-03-25 14:50:00,59.85,59.91,59.8,59.84,36403.0,52.5798,52.6325,52.5358,52.571,36403.0
2021-03-25 15:00:00,59.84,59.87,59.75,59.79,35510.0,52.571,52.5973,52.4919,52.5271,35510.0
2021-03-25 15:10:00,59.79,60.05,59.78,60.04,89814.0,52.5271,52.7555,52.5183,52.7467,89814.0
2021-03-25 15:20:00,60.05,60.09,60.02,60.08,224802.0,52.7555,52.7906,52.7291,52.7818,224802.0
2021-03-25 15:30:00,60.07,60.17,59.99,60.16,94980.0,52.773,52.8609,52.7028,52.8521,94980.0
2021-03-25 15:40:00,60.16,60.26,60.06,60.08,133863.0,52.8521,52.94,52.7643,52.7818,133863.0
2021-03-25 15:50:00,60.09,60.24,60.0,60.04,466676.0,52.7906,52.9224,52.7116,52.7467,466676.0
2021-03-26 09:30:00,60.76,60.86,60.46,60.68,160307.0,53.3792,53.4671,53.1157,53.3089,160307.0
2021-03-26 09:40:00,60.64,60.75,60.51,60.69,62627.0,53.2738,53.3704,53.1596,53.3177,62627.0
2021-03-26 09:50:00,60.65,60.74,60.56,60.63,59095.0,53.2826,53.3617,53.2035,53.265,59095.0
2021-03-26 10:00:00,60.67,60.8,60.63,60.78,41688.0,53.3002,53.4144,53.265,53.3968,41688.0
2021-03-26 10:10:00,60.76,60.96,60.76,60.92,40427.0,53.3792,53.5549,53.3792,53.5198,40427.0
2021-03-26 10:20:00,60.91,60.98,60.8,60.94,52167.0,53.511,53.5725,53.4144,53.5374,52167.0
2021-03-26 10:30:00,60.93,60.98,60.84,60.87,63395.0,53.5286,53.5725,53.4495,53.4759,63395.0
2021-03-26 10:40:00,60.88,60.93,60.63,60.68,58751.0,53.4847,53.5286,53.265,53.3089,58751.0
2021-03-26 10:50:00,60.68,60.84,60.66,60.72,30872.0,53.3089,53.4495,53.2914,53.3441,30872.0
2021-03-26 11:00:00,60.73,60.8,60.63,60.65,98629.0,53.3529,53.4144,53.265,53.2826,98629.0
2021-03-26 11:10:00,60.64,60.64,60.43,60.54,75266.0,53.2738,53.2738,53.0893,53.186,75266.0
2021-03-26 11:20:00,60.55,60.76,60.53,60.75,58430.0,53.1947,53.3792,53.1772,53.3704,58430.0
2021-03-26 11:30:00,60.74,60.87,60.69,60.8,42663.0,53.3617,53.4759,53.3177,53.4144,42663.0
2021-03-26 11:40:00,60.83,60.84,60.69,60.7,36267.0,53.4407,53.4495,53.3177,53.3265,36267.0
2021-03-26 11:50:00,60.7,60.73,60.51,60.53,44242.0,53.3265,53.3529,53.1596,53.1772,44242.0
2021-03-26 12:00:00,60.53,60.61,60.51,60.59,34636.0,53.1772,53.2475,53.1596,53.2299,34636.0
2021-03-26 12:10:00,60.58,60.7,60.56,60.65,44616.0,53.2211,53.3265,53.2035,53.2826,44616.0
2021-03-26 12:20:00,60.66,60.71,60.63,60.64,27853.0,53.2914,53.3353,53.265,53.2738,27853.0
2021-03-26 12:30:00,60.65,60.7,60.52,60.62,38097.0,53.2826,53.3265,53.1684,53.2562,38097.0
2021-03-26 12:40:00,60.62,60.71,60.59,60.66,49866.0,53.2562,53.3353,53.2299,53.2914,49866.0
2021-03-26 12:50:00,60.67,60.73,60.64,60.66,49189.0,53.3002,53.3529,53.2738,53.2914,49189.0
2021-03-26 13:00:00,60.66,60.77,60.65,60.77,45122.0,53.2914,53.388,53.2826,53.388,45122.0
2021-03-26 13:10:00,60.77,60.77,60.52,60.52,48195.0,53.388,53.388,53.1684,53.1684,48195.0
2021-03-26 13:20:00,60.53,60.55,60.46,60.51,81565.0,53.1772,53.1947,53.1157,53.1596,81565.0
2021-03-26 13:30:00,60.5,60.62,60.46,60.47,40240.0,53.1508,53.2562,53.1157,53.1245,40240.0
2021-03-26 13:40:00,60.46,60.5,60.19,60.21,76695.0,53.1157,53.1508,52.8785,52.896,76695.0
2021-03-26 13:50:00,60.22,60.44,60.21,60.44,56078.0,52.9048,53.0981,52.896,53.0981,56078.0
2021-03-26 14:00:00,60.43,60.44,60.23,60.27,43066.0,53.0893,53.0981,52.9136,52.9488,43066.0
2021-03-26 14:10:00,60.26,60.29,60.09,60.18,59520.0,52.94,52.9663,52.7906,52.8697,59520.0
2021-03-26 14:20:00,60.18,60.41,60.16,60.3,51561.0,52.8697,53.0717,52.8521,52.9751,51561.0
2021-03-26 14:30:00,60.3,60.46,60.26,60.29,71445.0,52.9751,53.1157,52.94,52.9663,71445.0
2021-03-26 14:40:00,60.3,60.32,60.01,60.08,56615.0,52.9751,52.9927,52.7203,52.7818,56615.0
2021-03-26 14:50:00,60.07,60.43,60.04,60.42,91782.0,52.773,53.0893,52.7467,53.0805,91782.0
2021-03-26 15:00:00,60.41,60.45,60.3,60.3,28924.0,53.0717,53.1069,52.9751,52.9751,28924.0
2021-03-26 15:10:00,60.31,60.46,60.3,60.45,40106.0,52.9839,53.1157,52.9751,53.1069,40106.0
2021-03-26 15:20:00,60.45,60.46,60.28,60.36,54451.0,53.1069,53.1157,52.9575,53.0278,54451.0
2021-03-26 15:30:00,60.37,60.47,60.3,60.38,112424.0,53.0366,53.1245,52.9751,53.0454,112424.0
2021-03-26 15:40:00,60.38,60.5,60.37,60.5,114605.0,53.0454,53.1508,53.0366,53.1508,114605.0
2021-03-26 15:50:00,60.5,60.91,60.48,60.81,330259.0,53.1508,53.511,53.1332,53.4232,330259.0
2021-03-29 09:30:00,59.81,60.33,59.75,60.29,93596.0,52.5446,53.0015,52.4919,52.9663,93596.0
2021-03-29 09:40:00,60.28,60.59,60.24,60.27,41722.0,52.9575,53.2299,52.9224,52.9488,41722.0
2021-03-29 09:50:00,60.29,60.63,60.26,60.56,32692.0,52.9663,53.265,52.94,53.2035,32692.0
2021-03-29 10:00:00,60.55,60.66,60.45,60.46,76322.0,53.1947,53.2914,53.1069,53.1157,76322.0
2021-03-29 10:10:00,60.45,60.66,60.4,60.46,53539.0,53.1069,53.2914,53.063,53.1157,53539.0
2021-03-29 10:20:00,60.47,60.47,60.22,60.22,38864.0,53.1245,53.1245,52.9048,52.9048,38864.0
2021-03-29 10:30:00,60.25,60.25,59.92,60.13,65665.0,52.9312,52.9312,52.6413,52.8258,65665.0
2021-03-29 10:40:00,60.13,60.2,60.01,60.16,129977.0,52.8258,52.8873,52.7203,52.8521,129977.0
2021-03-29 10:50:00,60.16,60.23,59.84,59.88,77043.0,52.8521,52.9136,52.571,52.6061,77043.0
2021-03-29 11:00:00,59.89,59.94,59.77,59.81,86713.0,52.6149,52.6588,52.5095,52.5446,86713.0
2021-03-29 11:10:00,59.8,59.86,59.73,59.73,126544.0,52.5358,52.5886,52.4743,52.4743,126544.0
2021-03-29 11:20:00,59.75,59.81,59.58,59.72,49124.0,52.4919,52.5446,52.3426,52.4656,49124.0
2021-03-29 11:30:00,59.72,59.97,59.68,59.92,67058.0,52.4656,52.6852,52.4304,52.6413,67058.0
2021-03-29 11:40:00,59.92,60.03,59.9,59.96,75844.0,52.6413,52.7379,52.6237,52.6764,75844.0
2021-03-29 11:50:00,59.95,60.25,59.87,60.2,116564.0,52.6676,52.9312,52.5973,52.8873,116564.0
2021-03-29 12:00:00,60.22,60.27,59.95,59.96,48400.0,52.9048,52.9488,52.6676,52.6764,48400.0
2021-03-29 12:10:00,59.97,59.98,59.69,59.72,34930.0,52.6852,52.694,52.4392,52.4656,34930.0
2021-03-29 12:20:00,59.73,59.96,59.71,59.95,55104.0,52.4743,52.6764,52.4568,52.6676,55104.0
2021-03-29 12:30:00,59.96,60.07,59.91,60.04,42235.0,52.6764,52.773,52.6325,52.7467,42235.0
2021-03-29 12:40:00,60.03,60.11,59.96,60.04,43467.0,52.7379,52.8082,52.6764,52.7467,43467.0
2021-03-29 12:50:00,60.02,60.18,60.0,60.07,50929.0,52.7291,52.8697,52.7116,52.773,50929.0
2021-03-29 13:00:00,60.08,60.22,60.04,60.11,55433.0,52.7818,52.9048,52.7467,52.8082,55433.0
2021-03-29 13:10:00,60.11,60.14,59.98,60.0,41093.0,52.8082,52.8345,52.694,52.7116,41093.0
2021-03-29 13:20:00,60.0,60.02,59.92,59.95,36265.0,52.7116,52.7291,52.6413,52.6676,36265.0
2021-03-29 13:30:00,59.94,60.14,59.91,60.07,53494.0,52.6588,52.8345,52.6325,52.773,53494.0
2021-03-29 13:40:00,60.08,60.1,59.94,60.05,77159.0,52.7818,52.7994,52.6588,52.7555,77159.0
2021-03-29 13:50:00,60.06,60.13,59.96,60.01,38460.0,52.7643,52.8258,52.6764,52.7203,38460.0
2021-03-29 14:00:00,60.01,60.21,59.94,60.21,44223.0,52.7203,52.896,52.6588,52.896,44223.0
2021-03-29 14:10:00,60.21,60.31,60.1,60.14,72439.0,52.896,52.9839,52.7994,52.8345,72439.0
2021-03-29 14:20:00,60.13,60.27,60.1,60.22,42474.0,52.8258,52.9488,52.7994,52.9048,42474.0
2021-03-29 14:30:00,60.21,60.23,60.06,60.16,37625.0,52.896,52.9136,52.7643,52.8521,37625.0
2021-03-29 14:40:00,60.17,60.38,60.16,60.32,40011.0,52.8609,53.0454,52.8521,52.9927,40011.0
2021-03-29 14:50:00,60.33,60.33,60.16,60.25,123321.0,53.0015,53.0015,52.8521,52.9312,123321.0
2021-03-29 15:00:00,60.26,60.38,60.22,60.37,105639.0,52.94,53.0454,52.9048,53.0366,105639.0
2021-03-29 15:10:00,60.37,60.55,60.3,60.48,268021.0,53.0366,53.1947,52.9751,53.1332,268021.0
2021-03-29 15:20:00,60.49,60.63,60.49,60.63,91893.0,53.142,53.265,53.142,53.265,91893.0
2021-03-29 15:30:00,60.63,60.63,60.49,60.51,117632.0,53.265,53.265,53.142,53.1596,117632.0
2021-03-29 15:40:00,60.51,60.54,60.3,60.3,104249.0,53.1596,53.186,52.9751,52.9751,104249.0
2021-03-29 15:50:00,60.29,60.35,60.11,60.16,273723.0,52.9663,53.019,52.8082,52.8521,273723.0
2021-03-30 09:30:00,60.73,61.26,60.71,61.05,123602.0,53.3529,53.8185,53.3353,53.634,123602.0
2021-03-30 09:40:00,61.03,61.1,60.66,60.72,59363.0,53.6164,53.6779,53.2914,53.3441,59363.0
2021-03-30 09:50:00,60.72,61.03,60.57,61.02,33585.0,53.3441,53.6164,53.2123,53.6076,33585.0
2021-03-30 10:00:00,61.03,61.1,60.97,61.02,30557.0,53.6164,53.6779,53.5637,53.6076,30557.0
2021-03-30 10:10:00,61.02,61.09,60.91,60.91,67945.0,53.6076,53.6691,53.511,53.511,67945.0
2021-03-30 10:20:00,60.89,61.14,60.79,61.14,30524.0,53.4934,53.7131,53.4056,53.7131,30524.0
2021-03-30 10:30:00,61.13,61.3,61.11,61.3,63938.0,53.7043,53.8536,53.6867,53.8536,63938.0
2021-03-30 10:40:00,61.28,61.32,61.07,61.24,42334.0,53.8361,53.8712,53.6516,53.8009,42334.0
2021-03-30 10:50:00,61.26,61.31,61.2,61.25,56467.0,53.8185,53.8624,53.7658,53.8097,56467.0
2021-03-30 11:00:00,61.25,61.42,61.18,61.4,59683.0,53.8097,53.9591,53.7482,53.9415,59683.0
2021-03-30 11:10:00,61.4,61.47,61.37,61.45,38085.0,53.9415,54.003,53.9151,53.9854,38085.0
2021-03-30 11:20:00,61.47,61.47,61.33,61.37,37639.0,54.003,54.003,53.88,53.9151,37639.0
2021-03-30 11:30:00,61.37,61.41,61.23,61.23,53310.0,53.9151,53.9503,53.7921,53.7921,53310.0
2021-03-30 11:40:00,61.25,61.29,61.13,61.14,36001.0,53.8097,53.8448,53.7043,53.7131,36001.0
2021-03-30 11:50:00,61.13,61.21,61.12,61.17,34411.0,53.7043,53.7746,53.6955,53.7394,34411.0
2021-03-30 12:00:00,61.18,61.28,61.17,61.26,25604.0,53.7482,53.8361,53.7394,53.8185,25604.0
2021-03-30 12:10:00,61.26,61.26,61.16,61.19,22033.0,53.8185,53.8185,53.7306,53.757,22033.0
2021-03-30 12:20:00,61.18,61.19,61.08,61.14,43715.0,53.7482,53.757,53.6604,53.7131,43715.0
2021-03-30 12:30:00,61.12,61.25,61.09,61.25,27712.0,53.6955,53.8097,53.6691,53.8097,27712.0
2021-03-30 12:40:00,61.25,61.26,61.19,61.2,28680.0,53.8097,53.8185,53.757,53.7658,28680.0
2021-03-30 12:50:00,61.2,61.29,61.15,61.25,21092.0,53.7658,53.8448,53.7219,53.8097,21092.0
2021-03-30 13:00:00,61.25,61.29,61.18,61.22,39651.0,53.8097,53.8448,53.7482,53.7834,39651.0
2021-03-30 13:10:00,61.21,61.22,61.14,61.19,20627.0,53.7746,53.7834,53.7131,53.757,20627.0
2021-03-30 13:20:00,61.2,61.26,61.17,61.17,20097.0,53.7658,53.8185,53.7394,53.7394,20097.0
2021-03-30 13:30:00,61.17,61.26,61.13,61.26,41168.0,53.7394,53.8185,53.7043,53.8185,41168.0
2021-03-30 13:40:00,61.26,61.33,61.19,61.2,51026.0,53.8185,53.88,53.757,53.7658,51026.0
2021-03-30 13:50:00,61.2,61.34,61.19,61.31,53989.0,53.7658,53.8888,53.757,53.8624,53989.0
2021-03-30 14:00:00,61.31,61.4,61.26,61.37,77367.0,53.8624,53.9415,53.8185,53.9151,77367.0
2021-03-30 14:10:00,61.37,61.56,61.32,61.5,168297.0,53.9151,54.0821,53.8712,54.0293,168297.0
2021-03-30 14:20:00,61.5,61.53,61.36,61.36,93150.0,54.0293,54.0557,53.9063,53.9063,93150.0
2021-03-30 14:30:00,61.36,61.38,61.23,61.25,79426.0,53.9063,53.9239,53.7921,53.8097,79426.0
2021-03-30 14:40:00,61.26,61.35,61.24,61.35,36285.0,53.8185,53.8976,53.8009,53.8976,36285.0
2021-03-30 14:50:00,61.36,61.54,61.35,61.53,36592.0,53.9063,54.0645,53.8976,54.0557,36592.0
2021-03-30 15:00:00,61.52,61.64,61.5,61.6,34267.0,54.0469,54.1523,54.0293,54.1172,34267.0
2021-03-30 15:10:00,61.59,61.61,61.53,61.59,41002.0,54.1084,54.126,54.0557,54.1084,41002.0
2021-03-30 15:20:00,61.6,61.73,61.59,61.71,52024.0,54.1172,54.2314,54.1084,54.2138,52024.0
2021-03-30 15:30:00,61.7,61.71,61.58,61.59,120304.0,54.205,54.2138,54.0996,54.1084,120304.0
2021-03-30 15:40:00,61.59,61.62,61.4,61.41,106731.0,54.1084,54.1348,53.9415,53.9503,106731.0
2021-03-30 15:50:00,61.4,61.46,61.27,61.44,384581.0,53.9415,53.9942,53.8273,53.9766,384581.0
2021-03-31 09:30:00,60.99,61.65,60.99,61.61,101937.0,53.5813,54.1611,53.5813,54.126,101937.0
2021-03-31 09:40:00,61.62,61.62,61.37,61.37,29864.0,54.1348,54.1348,53.9151,53.9151,29864.0
2021-03-31 09:50:00,61.35,61.42,61.24,61.38,33785.0,53.8976,53.9591,53.8009,53.9239,33785.0
2021-03-31 10:00:00,61.37,61.51,61.3,61.34,52396.0,53.9151,54.0381,53.8536,53.8888,52396.0
2021-03-31 10:10:00,61.34,61.4,61.07,61.2,86373.0,53.8888,53.9415,53.6516,53.7658,86373.0
2021-03-31 10:20:00,61.2,61.3,61.1,61.13,59378.0,53.7658,53.8536,53.6779,53.7043,59378.0
2021-03-31 10:30:00,61.14,61.16,60.97,61.16,99763.0,53.7131,53.7306,53.5637,53.7306,99763.0
2021-03-31 10:40:00,61.17,61.21,60.96,60.98,44608.0,53.7394,53.7746,53.5549,53.5725,44608.0
2021-03-31 10:50:00,60.96,61.18,60.95,61.16,84322.0,53.5549,53.7482,53.5462,53.7306,84322.0
2021-03-31 11:00:00,61.16,61.2,61.07,61.18,50741.0,53.7306,53.7658,53.6516,53.7482,50741.0
2021-03-31 11:10:00,61.17,61.26,61.11,61.21,50967.0,53.7394,53.8185,53.6867,53.7746,50967.0
2021-03-31 11:20:00,61.21,61.25,60.96,60.96,59993.0,53.7746,53.8097,53.5549,53.5549,59993.0
2021-03-31 11:30:00,60.94,60.95,60.7,60.72,112795.0,53.5374,53.5462,53.3265,53.3441,112795.0
2021-03-31 11:40:00,60.72,60.8,60.67,60.77,97856.0,53.3441,53.4144,53.3002,53.388,97856.0
2021-03-31 11:50:00,60.75,60.79,60.65,60.69,66149.0,53.3704,53.4056,53.2826,53.3177,66149.0
2021-03-31 12:00:00,60.7,60.86,60.69,60.83,54233.0,53.3265,53.4671,53.3177,53.4407,54233.0
2021-03-31 12:10:00,60.82,60.89,60.79,60.81,53591.0,53.4319,53.4934,53.4056,53.4232,53591.0
2021-03-31 12:20:00,60.8,60.82,60.72,60.75,61458.0,53.4144,53.4319,53.3441,53.3704,61458.0
2021-03-31 12:30:00,60.75,60.82,60.68,60.73,45044.0,53.3704,53.4319,53.3089,53.3529,45044.0
2021-03-31 12:40:00,60.73,60.92,60.72,60.85,59874.0,53.3529,53.5198,53.3441,53.4583,59874.0
2021-03-31 12:50:00,60.83,60.91,60.8,60.91,77267.0,53.4407,53.511,53.4144,53.511,77267.0
2021-03-31 13:00:00,60.91,60.94,60.79,60.82,73128.0,53.511,53.5374,53.4056,53.4319,73128.0
2021-03-31 13:10:00,60.82,60.94,60.81,60.94,43251.0,53.4319,53.5374,53.4232,53.5374,43251.0
2021-03-31 13:20:00,60.95,60.99,60.93,60.97,31509.0,53.5462,53.5813,53.5286,53.5637,31509.0
2021-03-31 13:30:00,60.97,61.02,60.93,60.96,56825.0,53.5637,53.6076,53.5286,53.5549,56825.0
2021-03-31 13:40:00,60.96,61.03,60.94,60.99,34367.0,53.5549,53.6164,53.5374,53.5813,34367.0
2021-03-31 13:50:00,60.98,61.09,60.93,61.09,33127.0,53.5725,53.6691,53.5286,53.6691,33127.0
2021-03-31 14:00:00,61.08,61.14,61.03,61.06,49232.0,53.6604,53.7131,53.6164,53.6428,49232.0
2021-03-31 14:10:00,61.07,61.12,61.0,61.09,35341.0,53.6516,53.6955,53.5901,53.6691,35341.0
2021-03-31 14:20:00,61.06,61.11,61.01,61.08,35057.0,53.6428,53.6867,53.5989,53.6604,35057.0
2021-03-31 14:30:00,61.08,61.24,61.08,61.2,43687.0,53.6604,53.8009,53.6604,53.7658,43687.0
2021-03-31 14:40:00,61.2,61.29,61.17,61.25,92427.0,53.7658,53.8448,53.7394,53.8097,92427.0
2021-03-31 14:50:00,61.25,61.28,61.12,61.13,59268.0,53.8097,53.8361,53.6955,53.7043,59268.0
2021-03-31 15:00:00,61.14,61.14,61.02,61.07,80086.0,53.7131,53.7131,53.6076,53.6516,80086.0
2021-03-31 15:10:00,61.07,61.17,61.01,61.17,67060.0,53.6516,53.7394,53.5989,53.7394,67060.0
2021-03-31 15:20:00,61.16,61.24,61.13,61.21,94202.0,53.7306,53.8009,53.7043,53.7746,94202.0
2021-03-31 15:30:00,61.2,61.33,60.97,61.02,110324.0,53.7658,53.88,53.5637,53.6076,110324.0
2021-03-31 15:40:00,61.01,61.07,60.92,60.97,125900.0,53.5989,53.6516,53.5198,53.5637,125900.0
2021-03-31 15:50:00,60.96,61.0,60.77,60.78,630881.0,53.5549,53.5901,53.388,53.3968,630881.0
2021-04-01 09:30:00,60.75,61.03,60.57,60.76,172523.0,53.3704,53.6164,53.2123,53.3792,172523.0
2021-04-01 09:40:00,60.76,60.98,60.73,60.78,59523.0,53.3792,53.5725,53.3529,53.3968,59523.0
2021-04-01 09:50:00,60.77,60.89,60.62,60.8,52070.0,53.388,53.4934,53.2562,53.4144,52070.0
2021-04-01 10:00:00,60.83,61.13,60.77,61.05,74723.0,53.4407,53.7043,53.388,53.634,74723.0
2021-04-01 10:10:00,61.05,61.05,60.9,61.03,53143.0,53.634,53.634,53.5022,53.6164,53143.0
2021-04-01 10:20:00,61.03,61.04,60.9,60.98,43532.0,53.6164,53.6252,53.5022,53.5725,43532.0
2021-04-01 10:30:00,60.98,60.98,60.84,60.92,56607.0,53.5725,53.5725,53.4495,53.5198,56607.0
2021-04-01 10:40:00,60.94,61.03,60.9,60.97,50162.0,53.5374,53.6164,53.5022,53.5637,50162.0
2021-04-01 10:50:00,60.96,61.02,60.87,60.91,42834.0,53.5549,53.6076,53.4759,53.511,42834.0
2021-04-01 11:00:00,60.92,61.01,60.87,60.87,42437.0,53.5198,53.5989,53.4759,53.4759,42437.0
2021-04-01 11:10:00,60.86,61.04,60.83,61.02,61139.0,53.4671,53.6252,53.4407,53.6076,61139.0
2021-04-01 11:20:00,61.02,61.03,60.93,60.96,64714.0,53.6076,53.6164,53.5286,53.5549,64714.0
2021-04-01 11:30:00,60.97,61.27,60.94,61.27,52895.0,53.5637,53.8273,53.5374,53.8273,52895.0
2021-04-01 11:40:00,61.27,61.27,61.11,61.14,29369.0,53.8273,53.8273,53.6867,53.7131,29369.0
2021-04-01 11:50:00,61.16,61.27,61.15,61.22,89219.0,53.7306,53.8273,53.7219,53.7834,89219.0
2021-04-01 12:00:00,61.22,61.34,61.21,61.34,211487.0,53.7834,53.8888,53.7746,53.8888,211487.0
2021-04-01 12:10:00,61.35,61.45,61.3,61.41,30916.0,53.8976,53.9854,53.8536,53.9503,30916.0
2021-04-01 12:20:00,61.41,61.44,61.38,61.38,28602.0,53.9503,53.9766,53.9239,53.9239,28602.0
2021-04-01 12:30:00,61.38,61.56,61.36,61.56,46103.0,53.9239,54.0821,53.9063,54.0821,46103.0
2021-04-01 12:40:00,61.57,61.57,61.42,61.45,31276.0,54.0908,54.0908,53.9591,53.9854,31276.0
2021-04-01 12:50:00,61.46,61.49,61.37,61.38,21831.0,53.9942,54.0206,53.9151,53.9239,21831.0
2021-04-01 13:00:00,61.38,61.43,61.33,61.36,30136.0,53.9239,53.9678,53.88,53.9063,30136.0
2021-04-01 13:10:00,61.35,61.36,61.25,61.25,26157.0,53.8976,53.9063,53.8097,53.8097,26157.0
2021-04-01 13:20:00,61.26,61.34,61.22,61.32,20064.0,53.8185,53.8888,53.7834,53.8712,20064.0
2021-04-01 13:30:00,61.32,61.4,61.31,61.36,30407.0,53.8712,53.9415,53.8624,53.9063,30407.0
2021-04-01 13:40:00,61.36,61.39,61.28,61.29,29689.0,53.9063,53.9327,53.8361,53.8448,29689.0
2021-04-01 13:50:00,61.28,61.32,61.26,61.29,31465.0,53.8361,53.8712,53.8185,53.8448,31465.0
2021-04-01 14:00:00,61.29,61.39,61.27,61.36,46805.0,53.8448,53.9327,53.8273,53.9063,46805.0
2021-04-01 14:10:00,61.36,61.47,61.35,61.47,29194.0,53.9063,54.003,53.8976,54.003,29194.0
2021-04-01 14:20:00,61.47,61.59,61.46,61.48,30883.0,54.003,54.1084,53.9942,54.0118,30883.0
2021-04-01 14:30:00,61.48,61.53,61.42,61.52,40507.0,54.0118,54.0557,53.9591,54.0469,40507.0
2021-04-01 14:40:00,61.51,61.53,61.44,61.48,28967.0,54.0381,54.0557,53.9766,54.0118,28967.0
2021-04-01 14:50:00,61.47,61.48,61.39,61.43,47261.0,54.003,54.0118,53.9327,53.9678,47261.0
2021-04-01 15:00:00,61.43,61.48,61.41,61.42,63129.0,53.9678,54.0118,53.9503,53.9591,63129.0
2021-04-01 15:10:00,61.41,61.45,61.36,61.39,49233.0,53.9503,53.9854,53.9063,53.9327,49233.0
2021-04-01 15:20:00,61.39,61.4,61.33,61.35,55708.0,53.9327,53.9415,53.88,53.8976,55708.0
2021-04-01 15:30:00,61.35,61.35,61.25,61.29,67715.0,53.8976,53.8976,53.8097,53.8448,67715.0
2021-04-01 15:40:00,61.28,61.31,61.23,61.31,72325.0,53.8361,53.8624,53.7921,53.8624,72325.0
2021-04-01 15:50:00,61.31,61.63,61.3,61.61,235831.0,53.8624,54.1435,53.8536,54.126,235831.0
2021-04-05 09:30:00,62.25,62.67,62.1,62.22,188962.0,54.6882,55.0572,54.5565,54.6619,188962.0
2021-04-05 09:40:00,62.22,62.24,61.95,62.05,59329.0,54.6619,54.6794,54.4247,54.5125,59329.0
2021-04-05 09:50:00,62.03,62.2,61.99,62.08,49850.0,54.495,54.6443,54.4598,54.5389,49850.0
2021-04-05 10:00:00,62.1,62.13,61.74,61.8,51976.0,54.5565,54.5828,54.2402,54.2929,51976.0
2021-04-05 10:10:00,61.8,61.97,61.73,61.91,42697.0,54.2929,54.4422,54.2314,54.3895,42697.0
2021-04-05 10:20:00,61.9,62.03,61.81,61.94,49868.0,54.3808,54.495,54.3017,54.4159,49868.0
2021-04-05 10:30:00,61.98,62.01,61.88,61.89,27785.0,54.451,54.4774,54.3632,54.372,27785.0
2021-04-05 10:40:00,61.89,61.97,61.88,61.93,29701.0,54.372,54.4422,54.3632,54.4071,29701.0
2021-04-05 10:50:00,61.93,61.94,61.75,61.86,37397.0,54.4071,54.4159,54.249,54.3456,37397.0
2021-04-05 11:00:00,61.84,61.95,61.79,61.92,26883.0,54.328,54.4247,54.2841,54.3983,26883.0
2021-04-05 11:10:00,61.9,61.93,61.78,61.82,29380.0,54.3808,54.4071,54.2753,54.3105,29380.0
2021-04-05 11:20:00,61.82,61.84,61.73,61.76,21879.0,54.3105,54.328,54.2314,54.2578,21879.0
2021-04-05 11:30:00,61.76,61.79,61.68,61.72,55978.0,54.2578,54.2841,54.1875,54.2226,55978.0
2021-04-05 11:40:00,61.72,61.85,61.68,61.81,61421.0,54.2226,54.3368,54.1875,54.3017,61421.0
2021-04-05 11:50:00,61.82,61.82,61.69,61.69,65188.0,54.3105,54.3105,54.1963,54.1963,65188.0
2021-04-05 12:00:00,61.69,61.72,61.61,61.71,34111.0,54.1963,54.2226,54.126,54.2138,34111.0
2021-04-05 12:10:00,61.71,61.75,61.66,61.67,31458.0,54.2138,54.249,54.1699,54.1787,31458.0
2021-04-05 12:20:00,61.67,61.84,61.64,61.84,31447.0,54.1787,54.328,54.1523,54.328,31447.0
2021-04-05 12:30:00,61.83,61.86,61.78,61.84,48520.0,54.3193,54.3456,54.2753,54.328,48520.0
2021-04-05 12:40:00,61.83,61.86,61.71,61.73,37106.0,54.3193,54.3456,54.2138,54.2314,37106.0
2021-04-05 12:50:00,61.74,61.75,61.66,61.67,31654.0,54.2402,54.249,54.1699,54.1787,31654.0
2021-04-05 13:00:00,61.66,61.79,61.66,61.75,32320.0,54.1699,54.2841,54.1699,54.249,32320.0
2021-04-05 13:10:00,61.75,61.76,61.65,61.66,27541.0,54.249,54.2578,54.1611,54.1699,27541.0
2021-04-05 13:20:00,61.65,61.72,61.61,61.72,47161.0,54.1611,54.2226,54.126,54.2226,47161.0
2021-04-05 13:30:00,61.72,61.76,61.68,61.72,36242.0,54.2226,54.2578,54.1875,54.2226,36242.0
2021-04-05 13:40:00,61.72,61.72,61.62,61.65,39264.0,54.2226,54.2226,54.1348,54.1611,39264.0
2021-04-05 13:50:00,61.64,61.73,61.57,61.73,52116.0,54.1523,54.2314,54.0908,54.2314,52116.0
2021-04-05 14:00:00,61.72,61.73,61.62,61.64,44345.0,54.2226,54.2314,54.1348,54.1523,44345.0
2021-04-05 14:10:00,61.64,61.66,61.6,61.64,47138.0,54.1523,54.1699,54.1172,54.1523,47138.0
2021-04-05 14:20:00,61.64,61.69,61.58,61.59,37131.0,54.1523,54.1963,54.0996,54.1084,37131.0
2021-04-05 14:30:00,61.59,61.62,61.55,61.57,26511.0,54.1084,54.1348,54.0733,54.0908,26511.0
2021-04-05 14:40:00,61.57,61.59,61.53,61.56,25543.0,54.0908,54.1084,54.0557,54.0821,25543.0
2021-04-05 14:50:00,61.55,61.57,61.41,61.41,57436.0,54.0733,54.0908,53.9503,53.9503,57436.0
2021-04-05 15:00:00,61.39,61.52,61.39,61.5,41205.0,53.9327,54.0469,53.9327,54.0293,41205.0
2021-04-05 15:10:00,61.52,61.59,61.47,61.58,37994.0,54.0469,54.1084,54.003,54.0996,37994.0
2021-04-05 15:20:00,61.58,61.58,61.44,61.47,53180.0,54.0996,54.0996,53.9766,54.003,53180.0
2021-04-05 15:30:00,61.47,61.63,61.46,61.61,79707.0,54.003,54.1435,53.9942,54.126,79707.0
2021-04-05 15:40:00,61.6,61.65,61.54,61.61,82152.0,54.1172,54.1611,54.0645,54.126,82152.0
2021-04-05 15:50:00,61.61,61.69,61.57,61.58,410599.0,54.126,54.1963,54.0908,54.0996,410599.0
2021-04-06 09:30:00,61.15,61.67,61.15,61.53,154207.0,53.7219,54.1787,53.7219,54.0557,154207.0
2021-04-06 09:40:00,61.51,61.76,61.51,61.74,36935.0,54.0381,54.2578,54.0381,54.2402,36935.0
2021-04-06 09:50:00,61.77,61.91,61.69,61.9,42946.0,54.2665,54.3895,54.1963,54.3808,42946.0
2021-04-06 10:00:00,61.89,61.95,61.7,61.79,34712.0,54.372,54.4247,54.205,54.2841,34712.0
2021-04-06 10:10:00,61.84,61.93,61.75,61.83,43104.0,54.328,54.4071,54.249,54.3193,43104.0
2021-04-06 10:20:00,61.81,61.82,61.65,61.75,29555.0,54.3017,54.3105,54.1611,54.249,29555.0
2021-04-06 10:30:00,61.73,61.85,61.71,61.76,33462.0,54.2314,54.3368,54.2138,54.2578,33462.0
2021-04-06 10:40:00,61.76,61.78,61.5,61.5,44312.0,54.2578,54.2753,54.0293,54.0293,44312.0
2021-04-06 10:50:00,61.52,61.55,61.39,61.51,34945.0,54.0469,54.0733,53.9327,54.0381,34945.0
2021-04-06 11:00:00,61.51,61.51,61.22,61.23,43591.0,54.0381,54.0381,53.7834,53.7921,43591.0
2021-04-06 11:10:00,61.23,61.23,61.03,61.13,125730.0,53.7921,53.7921,53.6164,53.7043,125730.0
2021-04-06 11:20:00,61.12,61.35,61.12,61.24,46683.0,53.6955,53.8976,53.6955,53.8009,46683.0
2021-04-06 11:30:00,61.25,61.28,61.19,61.25,107042.0,53.8097,53.8361,53.757,53.8097,107042.0
2021-04-06 11:40:00,61.24,61.27,61.18,61.25,35215.0,53.8009,53.8273,53.7482,53.8097,35215.0
2021-04-06 11:50:00,61.26,61.27,61.15,61.16,30288.0,53.8185,53.8273,53.7219,53.7306,30288.0
2021-04-06 12:00:00,61.16,61.31,61.15,61.23,32433.0,53.7306,53.8624,53.7219,53.7921,32433.0
2021-04-06 12:10:00,61.23,61.24,61.18,61.2,44318.0,53.7921,53.8009,53.7482,53.7658,44318.0
2021-04-06 12:20:00,61.2,61.26,61.15,61.2,59375.0,53.7658,53.8185,53.7219,53.7658,59375.0
2021-04-06 12:30:00,61.21,61.22,61.11,61.16,49591.0,53.7746,53.7834,53.6867,53.7306,49591.0
2021-04-06 12:40:00,61.16,61.25,61.11,61.23,42330.0,53.7306,53.8097,53.6867,53.7921,42330.0
2021-04-06 12:50:00,61.23,61.36,61.23,61.35,42204.0,53.7921,53.9063,53.7921,53.8976,42204.0
2021-04-06 13:00:00,61.34,61.4,61.29,61.29,84050.0,53.8888,53.9415,53.8448,53.8448,84050.0
2021-04-06 13:10:00,61.28,61.33,61.24,61.31,72813.0,53.8361,53.88,53.8009,53.8624,72813.0
2021-04-06 13:20:00,61.32,61.32,61.22,61.23,46884.0,53.8712,53.8712,53.7834,53.7921,46884.0
2021-04-06 13:30:00,61.22,61.36,61.2,61.27,100712.0,53.7834,53.9063,53.7658,53.8273,100712.0
2021-04-06 13:40:00,61.28,61.31,61.24,61.29,62252.0,53.8361,53.8624,53.8009,53.8448,62252.0
2021-04-06 13:50:00,61.28,61.34,61.23,61.24,95984.0,53.8361,53.8888,53.7921,53.8009,95984.0
2021-04-06 14:00:00,61.24,61.31,61.22,61.23,70335.0,53.8009,53.8624,53.7834,53.7921,70335.0
2021-04-06 14:10:00,61.23,61.33,61.22,61.32,74289.0,53.7921,53.88,53.7834,53.8712,74289.0
2021-04-06 14:20:00,61.32,61.38,61.3,61.38,29693.0,53.8712,53.9239,53.8536,53.9239,29693.0
2021-04-06 14:30:00,61.37,61.48,61.34,61.39,84596.0,53.9151,54.0118,53.8888,53.9327,84596.0
2021-04-06 14:40:00,61.38,61.41,61.31,61.34,75832.0,53.9239,53.9503,53.8624,53.8888,75832.0
2021-04-06 14:50:00,61.36,61.37,61.22,61.24,55139.0,53.9063,53.9151,53.7834,53.8009,55139.0
2021-04-06 15:00:00,61.25,61.31,61.19,61.24,43379.0,53.8097,53.8624,53.757,53.8009,43379.0
2021-04-06 15:10:00,61.24,61.26,61.18,61.25,46441.0,53.8009,53.8185,53.7482,53.8097,46441.0
2021-04-06 15:20:00,61.25,61.27,61.21,61.27,55978.0,53.8097,53.8273,53.7746,53.8273,55978.0
2021-04-06 15:30:00,61.28,61.32,61.21,61.24,109578.0,53.8361,53.8712,53.7746,53.8009,109578.0
2021-04-06 15:40:00,61.24,61.26,61.18,61.19,81251.0,53.8009,53.8185,53.7482,53.757,81251.0
2021-04-06 15:50:00,61.19,61.29,61.16,61.25,334736.0,53.757,53.8448,53.7306,53.8097,334736.0
2021-04-07 09:30:00,61.21,61.7,61.15,61.65,150148.0,53.7746,54.205,53.7219,54.1611,150148.0
2021-04-07 09:40:00,61.65,61.65,61.29,61.29,47664.0,54.1611,54.1611,53.8448,53.8448,47664.0
2021-04-07 09:50:00,61.26,61.27,61.13,61.13,42867.0,53.8185,53.8273,53.7043,53.7043,42867.0
2021-04-07 10:00:00,61.15,61.25,61.02,61.2,60895.0,53.7219,53.8097,53.6076,53.7658,60895.0
2021-04-07 10:10:00,61.22,61.22,61.1,61.1,37585.0,53.7834,53.7834,53.6779,53.6779,37585.0
2021-04-07 10:20:00,61.09,61.25,61.08,61.19,90345.0,53.6691,53.8097,53.6604,53.757,90345.0
2021-04-07 10:30:00,61.2,61.4,61.19,61.4,180426.0,53.7658,53.9415,53.757,53.9415,180426.0
2021-04-07 10:40:00,61.41,61.45,61.34,61.38,71287.0,53.9503,53.9854,53.8888,53.9239,71287.0
2021-04-07 10:50:00,61.39,61.44,61.2,61.23,158923.0,53.9327,53.9766,53.7658,53.7921,158923.0
2021-04-07 11:00:00,61.22,61.3,61.11,61.2,91312.0,53.7834,53.8536,53.6867,53.7658,91312.0
2021-04-07 11:10:00,61.2,61.28,61.16,61.16,44622.0,53.7658,53.8361,53.7306,53.7306,44622.0
2021-04-07 11:20:00,61.16,61.26,61.08,61.26,140861.0,53.7306,53.8185,53.6604,53.8185,140861.0
2021-04-07 11:30:00,61.26,61.27,61.15,61.17,39476.0,53.8185,53.8273,53.7219,53.7394,39476.0
2021-04-07 11:40:00,61.17,61.2,61.13,61.15,38422.0,53.7394,53.7658,53.7043,53.7219,38422.0
2021-04-07 11:50:00,61.15,61.16,61.08,61.12,42044.0,53.7219,53.7306,53.6604,53.6955,42044.0
2021-04-07 12:00:00,61.12,61.21,61.1,61.19,34092.0,53.6955,53.7746,53.6779,53.757,34092.0
2021-04-07 12:10:00,61.2,61.28,61.16,61.22,48172.0,53.7658,53.8361,53.7306,53.7834,48172.0
2021-04-07 12:20:00,61.22,61.32,61.18,61.22,91870.0,53.7834,53.8712,53.7482,53.7834,91870.0
2021-04-07 12:30:00,61.2,61.31,61.18,61.3,48037.0,53.7658,53.8624,53.7482,53.8536,48037.0
2021-04-07 12:40:00,61.3,61.42,61.28,61.38,69782.0,53.8536,53.9591,53.8361,53.9239,69782.0
2021-04-07 12:50:00,61.38,61.44,61.34,61.37,82904.0,53.9239,53.9766,53.8888,53.9151,82904.0
2021-04-07 13:00:00,61.37,61.52,61.32,61.52,56152.0,53.9151,54.0469,53.8712,54.0469,56152.0
2021-04-07 13:10:00,61.51,61.59,61.51,61.53,39872.0,54.0381,54.1084,54.0381,54.0557,39872.0
2021-04-07 13:20:00,61.53,61.61,61.5,61.6,110764.0,54.0557,54.126,54.0293,54.1172,110764.0
2021-04-07 13:30:00,61.6,61.6,61.49,61.53,44613.0,54.1172,54.1172,54.0206,54.0557,44613.0
2021-04-07 13:40:00,61.52,61.65,61.5,61.63,77509.0,54.0469,54.1611,54.0293,54.1435,77509.0
2021-04-07 13:50:00,61.62,61.63,61.55,61.62,33202.0,54.1348,54.1435,54.0733,54.1348,33202.0
2021-04-07 14:00:00,61.6,61.71,61.59,61.6,43805.0,54.1172,54.2138,54.1084,54.1172,43805.0
2021-04-07 14:10:00,61.62,61.67,61.53,61.55,151485.0,54.1348,54.1787,54.0557,54.0733,151485.0
2021-04-07 14:20:00,61.56,61.6,61.54,61.56,120682.0,54.0821,54.1172,54.0645,54.0821,120682.0
2021-04-07 14:30:00,61.56,61.66,61.56,61.64,45822.0,54.0821,54.1699,54.0821,54.1523,45822.0
2021-04-07 14:40:00,61.64,61.65,61.58,61.64,38911.0,54.1523,54.1611,54.0996,54.1523,38911.0
2021-04-07 14:50:00,61.65,61.67,61.57,61.59,105030.0,54.1611,54.1787,54.0908,54.1084,105030.0
2021-04-07 15:00:00,61.59,61.65,61.51,61.55,131140.0,54.1084,54.1611,54.0381,54.0733,131140.0
2021-04-07 15:10:00,61.55,61.57,61.5,61.57,44617.0,54.0733,54.0908,54.0293,54.0908,44617.0
2021-04-07 15:20:00,61.57,61.59,61.53,61.55,55817.0,54.0908,54.1084,54.0557,54.0733,55817.0
2021-04-07 15:30:00,61.55,61.63,61.51,61.59,73150.0,54.0733,54.1435,54.0381,54.1084,73150.0
2021-04-07 15:40:00,61.6,61.68,61.56,61.66,115036.0,54.1172,54.1875,54.0821,54.1699,115036.0
2021-04-07 15:50:00,61.66,61.79,61.6,61.78,319420.0,54.1699,54.2841,54.1172,54.2753,319420.0
2021-04-08 09:30:00,61.21,61.28,60.9,60.91,174936.0,53.7746,53.8361,53.5022,53.511,174936.0
2021-04-08 09:40:00,60.92,60.94,60.68,60.73,87436.0,53.5198,53.5374,53.3089,53.3529,87436.0
2021-04-08 09:50:00,60.72,60.73,60.48,60.63,57771.0,53.3441,53.3529,53.1332,53.265,57771.0
2021-04-08 10:00:00,60.64,60.72,60.52,60.59,55856.0,53.2738,53.3441,53.1684,53.2299,55856.0
2021-04-08 10:10:00,60.63,60.79,60.54,60.78,44927.0,53.265,53.4056,53.186,53.3968,44927.0
2021-04-08 10:20:00,60.78,60.85,60.65,60.81,68958.0,53.3968,53.4583,53.2826,53.4232,68958.0
2021-04-08 10:30:00,60.82,61.04,60.82,61.01,65173.0,53.4319,53.6252,53.4319,53.5989,65173.0
2021-04-08 10:40:00,61.01,61.13,60.97,61.02,65937.0,53.5989,53.7043,53.5637,53.6076,65937.0
2021-04-08 10:50:00,61.01,61.06,60.88,60.93,35111.0,53.5989,53.6428,53.4847,53.5286,35111.0
2021-04-08 11:00:00,60.92,61.07,60.88,61.02,63428.0,53.5198,53.6516,53.4847,53.6076,63428.0
2021-04-08 11:10:00,61.02,61.03,60.88,60.89,45118.0,53.6076,53.6164,53.4847,53.4934,45118.0
2021-04-08 11:20:00,60.89,60.91,60.79,60.9,30727.0,53.4934,53.511,53.4056,53.5022,30727.0
2021-04-08 11:30:00,60.91,61.09,60.89,61.08,41699.0,53.511,53.6691,53.4934,53.6604,41699.0
2021-04-08 11:40:00,61.08,61.11,60.97,60.97,28704.0,53.6604,53.6867,53.5637,53.5637,28704.0
2021-04-08 11:50:00,60.97,61.03,60.94,60.96,25115.0,53.5637,53.6164,53.5374,53.5549,25115.0
2021-04-08 12:00:00,60.97,61.08,60.95,61.07,32304.0,53.5637,53.6604,53.5462,53.6516,32304.0
2021-04-08 12:10:00,61.06,61.12,61.03,61.09,28741.0,53.6428,53.6955,53.6164,53.6691,28741.0
2021-04-08 12:20:00,61.09,61.16,61.08,61.15,27642.0,53.6691,53.7306,53.6604,53.7219,27642.0
2021-04-08 12:30:00,61.15,61.22,61.13,61.18,31593.0,53.7219,53.7834,53.7043,53.7482,31593.0
2021-04-08 12:40:00,61.17,61.2,61.14,61.19,33978.0,53.7394,53.7658,53.7131,53.757,33978.0
2021-04-08 12:50:00,61.19,61.21,61.05,61.06,28300.0,53.757,53.7746,53.634,53.6428,28300.0
2021-04-08 13:00:00,61.07,61.11,61.02,61.11,27158.0,53.6516,53.6867,53.6076,53.6867,27158.0
2021-04-08 13:10:00,61.12,61.14,61.08,61.12,20619.0,53.6955,53.7131,53.6604,53.6955,20619.0
2021-04-08 13:20:00,61.12,61.14,61.05,61.07,20751.0,53.6955,53.7131,53.634,53.6516,20751.0
2021-04-08 13:30:00,61.08,61.08,60.97,61.0,30833.0,53.6604,53.6604,53.5637,53.5901,30833.0
2021-04-08 13:40:00,61.0,61.11,60.94,61.11,42035.0,53.5901,53.6867,53.5374,53.6867,42035.0
2021-04-08 13:50:00,61.11,61.15,61.1,61.14,33263.0,53.6867,53.7219,53.6779,53.7131,33263.0
2021-04-08 14:00:00,61.13,61.19,61.07,61.09,27738.0,53.7043,53.757,53.6516,53.6691,27738.0
2021-04-08 14:10:00,61.09,61.13,61.06,61.1,16900.0,53.6691,53.7043,53.6428,53.6779,16900.0
2021-04-08 14:20:00,61.1,61.19,61.09,61.17,21595.0,53.6779,53.757,53.6691,53.7394,21595.0
2021-04-08 14:30:00,61.15,61.2,61.13,61.15,35845.0,53.7219,53.7658,53.7043,53.7219,35845.0
2021-04-08 14:40:00,61.16,61.21,61.14,61.16,22069.0,53.7306,53.7746,53.7131,53.7306,22069.0
2021-04-08 14:50:00,61.17,61.28,61.17,61.26,23944.0,53.7394,53.8361,53.7394,53.8185,23944.0
2021-04-08 15:00:00,61.27,61.34,61.26,61.32,48642.0,53.8273,53.8888,53.8185,53.8712,48642.0
2021-04-08 15:10:00,61.32,61.42,61.3,61.41,40438.0,53.8712,53.9591,53.8536,53.9503,40438.0
2021-04-08 15:20:00,61.42,61.53,61.39,61.51,68241.0,53.9591,54.0557,53.9327,54.0381,68241.0
2021-04-08 15:30:00,61.51,61.51,61.33,61.37,69771.0,54.0381,54.0381,53.88,53.9151,69771.0
2021-04-08 15:40:00,61.37,61.39,61.29,61.38,55630.0,53.9151,53.9327,53.8448,53.9239,55630.0
2021-04-08 15:50:00,61.37,61.42,61.28,61.32,234383.0,53.9151,53.9591,53.8361,53.8712,234383.0
2021-04-09 09:30:00,61.82,61.92,61.57,61.66,198556.0,54.3105,54.3983,54.0908,54.1699,198556.0
2021-04-09 09:40:00,61.65,61.86,61.42,61.46,70037.0,54.1611,54.3456,53.9591,53.9942,70037.0
2021-04-09 09:50:00,61.45,61.6,61.42,61.47,80548.0,53.9854,54.1172,53.9591,54.003,80548.0
2021-04-09 10:00:00,61.45,61.49,61.35,61.4,46444.0,53.9854,54.0206,53.8976,53.9415,46444.0
2021-04-09 10:10:00,61.39,61.41,61.16,61.19,56289.0,53.9327,53.9503,53.7306,53.757,56289.0
2021-04-09 10:20:00,61.2,61.4,61.16,61.4,41932.0,53.7658,53.9415,53.7306,53.9415,41932.0
2021-04-09 10:30:00,61.39,61.46,61.33,61.42,64843.0,53.9327,53.9942,53.88,53.9591,64843.0
2021-04-09 10:40:00,61.43,61.52,61.37,61.5,49189.0,53.9678,54.0469,53.9151,54.0293,49189.0
2021-04-09 10:50:00,61.49,61.56,61.44,61.46,45027.0,54.0206,54.0821,53.9766,53.9942,45027.0
2021-04-09 11:00:00,61.47,61.69,61.47,61.66,45220.0,54.003,54.1963,54.003,54.1699,45220.0
2021-04-09 11:10:00,61.66,61.76,61.64,61.67,95420.0,54.1699,54.2578,54.1523,54.1787,95420.0
2021-04-09 11:20:00,61.66,61.67,61.55,61.64,42706.0,54.1699,54.1787,54.0733,54.1523,42706.0
2021-04-09 11:30:00,61.63,61.65,61.5,61.54,42830.0,54.1435,54.1611,54.0293,54.0645,42830.0
2021-04-09 11:40:00,61.54,61.66,61.51,61.66,37452.0,54.0645,54.1699,54.0381,54.1699,37452.0
2021-04-09 11:50:00,61.65,61.68,61.61,61.67,39370.0,54.1611,54.1875,54.126,54.1787,39370.0
2021-04-09 12:00:00,61.66,61.67,61.57,61.58,36116.0,54.1699,54.1787,54.0908,54.0996,36116.0
2021-04-09 12:10:00,61.59,61.62,61.56,61.62,33083.0,54.1084,54.1348,54.0821,54.1348,33083.0
2021-04-09 12:20:00,61.62,61.63,61.57,61.6,33201.0,54.1348,54.1435,54.0908,54.1172,33201.0
2021-04-09 12:30:00,61.59,61.7,61.59,61.64,31097.0,54.1084,54.205,54.1084,54.1523,31097.0
2021-04-09 12:40:00,61.64,61.71,61.64,61.68,41872.0,54.1523,54.2138,54.1523,54.1875,41872.0
2021-04-09 12:50:00,61.67,61.68,61.58,61.65,53672.0,54.1787,54.1875,54.0996,54.1611,53672.0
2021-04-09 13:00:00,61.64,61.64,61.54,61.58,30414.0,54.1523,54.1523,54.0645,54.0996,30414.0
2021-04-09 13:10:00,61.58,61.61,61.56,61.59,56164.0,54.0996,54.126,54.0821,54.1084,56164.0
2021-04-09 13:20:00,61.59,61.63,61.57,61.61,31662.0,54.1084,54.1435,54.0908,54.126,31662.0
2021-04-09 13:30:00,61.61,61.61,61.53,61.57,38267.0,54.126,54.126,54.0557,54.0908,38267.0
2021-04-09 13:40:00,61.57,61.62,61.54,61.59,45819.0,54.0908,54.1348,54.0645,54.1084,45819.0
2021-04-09 13:50:00,61.59,61.6,61.49,61.53,48393.0,54.1084,54.1172,54.0206,54.0557,48393.0
2021-04-09 14:00:00,61.53,61.54,61.44,61.47,50860.0,54.0557,54.0645,53.9766,54.003,50860.0
2021-04-09 14:10:00,61.47,61.57,61.46,61.56,42229.0,54.003,54.0908,53.9942,54.0821,42229.0
2021-04-09 14:20:00,61.56,61.57,61.5,61.54,36815.0,54.0821,54.0908,54.0293,54.0645,36815.0
2021-04-09 14:30:00,61.55,61.55,61.49,61.54,30768.0,54.0733,54.0733,54.0206,54.0645,30768.0
2021-04-09 14:40:00,61.55,61.62,61.54,61.61,32817.0,54.0733,54.1348,54.0645,54.126,32817.0
2021-04-09 14:50:00,61.6,61.61,61.54,61.58,35999.0,54.1172,54.126,54.0645,54.0996,35999.0
2021-04-09 15:00:00,61.58,61.64,61.57,61.61,46294.0,54.0996,54.1523,54.0908,54.126,46294.0
2021-04-09 15:10:00,61.61,61.64,61.59,61.62,50500.0,54.126,54.1523,54.1084,54.1348,50500.0
2021-04-09 15:20:00,61.62,61.73,61.61,61.7,66042.0,54.1348,54.2314,54.126,54.205,66042.0
2021-04-09 15:30:00,61.71,61.85,61.71,61.8,102764.0,54.2138,54.3368,54.2138,54.2929,102764.0
2021-04-09 15:40:00,61.8,61.87,61.75,61.8,87663.0,54.2929,54.3544,54.249,54.2929,87663.0
2021-04-09 15:50:00,61.81,61.95,61.81,61.92,367327.0,54.3017,54.4247,54.3017,54.3983,367327.0
2021-04-12 09:30:00,62.4,62.52,62.15,62.39,152956.0,54.82,54.9254,54.6004,54.8112,152956.0
2021-04-12 09:40:00,62.4,62.51,62.34,62.39,54159.0,54.82,54.9167,54.7673,54.8112,54159.0
2021-04-12 09:50:00,62.36,62.39,62.25,62.33,44601.0,54.7849,54.8112,54.6882,54.7585,44601.0
2021-04-12 10:00:00,62.32,62.46,62.27,62.44,28859.0,54.7497,54.8727,54.7058,54.8552,28859.0
2021-04-12 10:10:00,62.43,62.45,62.28,62.44,26880.0,54.8464,54.8639,54.7146,54.8552,26880.0
2021-04-12 10:20:00,62.45,62.5,62.43,62.45,33222.0,54.8639,54.9079,54.8464,54.8639,33222.0
2021-04-12 10:30:00,62.46,62.47,62.37,62.46,27058.0,54.8727,54.8815,54.7937,54.8727,27058.0
2021-04-12 10:40:00,62.46,62.57,62.42,62.47,22533.0,54.8727,54.9694,54.8376,54.8815,22533.0
2021-04-12 10:50:00,62.47,62.49,62.35,62.41,29859.0,54.8815,54.8991,54.7761,54.8288,29859.0
2021-04-12 11:00:00,62.4,62.41,62.18,62.18,27715.0,54.82,54.8288,54.6267,54.6267,27715.0
2021-04-12 11:10:00,62.19,62.41,62.19,62.4,25657.0,54.6355,54.8288,54.6355,54.82,25657.0
2021-04-12 11:20:00,62.39,62.48,62.39,62.41,23233.0,54.8112,54.8903,54.8112,54.8288,23233.0
2021-04-12 11:30:00,62.41,62.45,62.32,62.39,39179.0,54.8288,54.8639,54.7497,54.8112,39179.0
2021-04-12 11:40:00,62.39,62.55,62.38,62.55,24319.0,54.8112,54.9518,54.8024,54.9518,24319.0
2021-04-12 11:50:00,62.55,62.62,62.53,62.57,34325.0,54.9518,55.0133,54.9342,54.9694,34325.0
2021-04-12 12:00:00,62.57,62.58,62.5,62.51,26395.0,54.9694,54.9781,54.9079,54.9167,26395.0
2021-04-12 12:10:00,62.51,62.55,62.49,62.53,14046.0,54.9167,54.9518,54.8991,54.9342,14046.0
2021-04-12 12:20:00,62.54,62.59,62.51,62.58,22362.0,54.943,54.9869,54.9167,54.9781,22362.0
2021-04-12 12:30:00,62.59,62.67,62.58,62.65,56136.0,54.9869,55.0572,54.9781,55.0396,56136.0
2021-04-12 12:40:00,62.65,62.7,62.62,62.67,31082.0,55.0396,55.0836,55.0133,55.0572,31082.0
2021-04-12 12:50:00,62.67,62.67,62.61,62.65,32581.0,55.0572,55.0572,55.0045,55.0396,32581.0
2021-04-12 13:00:00,62.66,62.67,62.53,62.54,28229.0,55.0484,55.0572,54.9342,54.943,28229.0
2021-04-12 13:10:00,62.54,62.55,62.48,62.54,29153.0,54.943,54.9518,54.8903,54.943,29153.0
2021-04-12 13:20:00,62.55,62.57,62.5,62.53,30804.0,54.9518,54.9694,54.9079,54.9342,30804.0
2021-04-12 13:30:00,62.53,62.6,62.52,62.54,64156.0,54.9342,54.9957,54.9254,54.943,64156.0
2021-04-12 13:40:00,62.54,62.56,62.5,62.54,30417.0,54.943,54.9606,54.9079,54.943,30417.0
2021-04-12 13:50:00,62.54,62.56,62.45,62.47,27142.0,54.943,54.9606,54.8639,54.8815,27142.0
2021-04-12 14:00:00,62.48,62.51,62.42,62.46,27055.0,54.8903,54.9167,54.8376,54.8727,27055.0
2021-04-12 14:10:00,62.45,62.53,62.44,62.53,105520.0,54.8639,54.9342,54.8552,54.9342,105520.0
2021-04-12 14:20:00,62.53,62.62,62.52,62.62,19003.0,54.9342,55.0133,54.9254,55.0133,19003.0
2021-04-12 14:30:00,62.62,62.63,62.56,62.61,25421.0,55.0133,55.0221,54.9606,55.0045,25421.0
2021-04-12 14:40:00,62.61,62.64,62.57,62.59,22689.0,55.0045,55.0309,54.9694,54.9869,22689.0
2021-04-12 14:50:00,62.59,62.61,62.55,62.58,31319.0,54.9869,55.0045,54.9518,54.9781,31319.0
2021-04-12 15:00:00,62.58,62.62,62.56,62.58,46382.0,54.9781,55.0133,54.9606,54.9781,46382.0
2021-04-12 15:10:00,62.58,62.59,62.55,62.57,34106.0,54.9781,54.9869,54.9518,54.9694,34106.0
2021-04-12 15:20:00,62.58,62.65,62.57,62.63,50635.0,54.9781,55.0396,54.9694,55.0221,50635.0
2021-04-12 15:30:00,62.63,62.64,62.52,62.58,76121.0,55.0221,55.0309,54.9254,54.9781,76121.0
2021-04-12 15:40:00,62.58,62.65,62.55,62.63,67805.0,54.9781,55.0396,54.9518,55.0221,67805.0
2021-04-12 15:50:00,62.63,62.72,62.61,62.67,245406.0,55.0221,55.1011,55.0045,55.0572,245406.0
2021-04-13 09:30:00,62.27,62.47,61.88,61.91,143641.0,54.7058,54.8815,54.3632,54.3895,143641.0
2021-04-13 09:40:00,61.86,61.88,61.62,61.74,75492.0,54.3456,54.3632,54.1348,54.2402,75492.0
2021-04-13 09:50:00,61.75,61.92,61.7,61.8,36972.0,54.249,54.3983,54.205,54.2929,36972.0
2021-04-13 10:00:00,61.82,61.99,61.77,61.81,64362.0,54.3105,54.4598,54.2665,54.3017,64362.0
2021-04-13 10:10:00,61.82,61.88,61.76,61.88,75305.0,54.3105,54.3632,54.2578,54.3632,75305.0
2021-04-13 10:20:00,61.89,62.05,61.88,61.96,47819.0,54.372,54.5125,54.3632,54.4335,47819.0
2021-04-13 10:30:00,61.98,62.27,61.94,62.11,162436.0,54.451,54.7058,54.4159,54.5652,162436.0
2021-04-13 10:40:00,62.1,62.34,62.08,62.31,82546.0,54.5565,54.7673,54.5389,54.7409,82546.0
2021-04-13 10:50:00,62.29,62.29,62.19,62.23,33645.0,54.7234,54.7234,54.6355,54.6707,33645.0
2021-04-13 11:00:00,62.25,62.3,62.16,62.18,72430.0,54.6882,54.7322,54.6092,54.6267,72430.0
2021-04-13 11:10:00,62.17,62.24,62.14,62.2,59871.0,54.618,54.6794,54.5916,54.6443,59871.0
2021-04-13 11:20:00,62.21,62.26,62.16,62.25,58642.0,54.6531,54.697,54.6092,54.6882,58642.0
2021-04-13 11:30:00,62.25,62.3,62.23,62.23,45207.0,54.6882,54.7322,54.6707,54.6707,45207.0
2021-04-13 11:40:00,62.2,62.2,62.1,62.16,29417.0,54.6443,54.6443,54.5565,54.6092,29417.0
2021-04-13 11:50:00,62.16,62.28,62.16,62.25,131634.0,54.6092,54.7146,54.6092,54.6882,131634.0
2021-04-13 12:00:00,62.23,62.26,62.19,62.21,24257.0,54.6707,54.697,54.6355,54.6531,24257.0
2021-04-13 12:10:00,62.21,62.21,62.14,62.19,37357.0,54.6531,54.6531,54.5916,54.6355,37357.0
2021-04-13 12:20:00,62.19,62.21,62.13,62.16,31767.0,54.6355,54.6531,54.5828,54.6092,31767.0
2021-04-13 12:30:00,62.17,62.17,62.06,62.06,32532.0,54.618,54.618,54.5213,54.5213,32532.0
2021-04-13 12:40:00,62.07,62.15,62.05,62.14,47824.0,54.5301,54.6004,54.5125,54.5916,47824.0
2021-04-13 12:50:00,62.14,62.16,62.08,62.13,90265.0,54.5916,54.6092,54.5389,54.5828,90265.0
2021-04-13 13:00:00,62.13,62.13,62.02,62.04,75290.0,54.5828,54.5828,54.4862,54.5037,75290.0
2021-04-13 13:10:00,62.03,62.06,62.0,62.0,22965.0,54.495,54.5213,54.4686,54.4686,22965.0
2021-04-13 13:20:00,62.01,62.01,61.92,61.95,31682.0,54.4774,54.4774,54.3983,54.4247,31682.0
2021-04-13 13:30:00,61.96,62.06,61.95,61.98,89030.0,54.4335,54.5213,54.4247,54.451,89030.0
2021-04-13 13:40:00,61.98,62.04,61.97,62.01,32301.0,54.451,54.5037,54.4422,54.4774,32301.0
2021-04-13 13:50:00,62.01,62.16,62.01,62.15,29354.0,54.4774,54.6092,54.4774,54.6004,29354.0
2021-04-13 14:00:00,62.15,62.3,62.14,62.29,32144.0,54.6004,54.7322,54.5916,54.7234,32144.0
2021-04-13 14:10:00,62.29,62.32,62.22,62.22,31745.0,54.7234,54.7497,54.6619,54.6619,31745.0
2021-04-13 14:20:00,62.23,62.33,62.21,62.29,30477.0,54.6707,54.7585,54.6531,54.7234,30477.0
2021-04-13 14:30:00,62.29,62.34,62.21,62.24,24015.0,54.7234,54.7673,54.6531,54.6794,24015.0
2021-04-13 14:40:00,62.25,62.26,62.17,62.21,28640.0,54.6882,54.697,54.618,54.6531,28640.0
2021-04-13 14:50:00,62.21,62.31,62.19,62.25,36471.0,54.6531,54.7409,54.6355,54.6882,36471.0
2021-04-13 15:00:00,62.25,62.38,62.25,62.35,32917.0,54.6882,54.8024,54.6882,54.7761,32917.0
2021-04-13 15:10:00,62.36,62.38,62.26,62.3,42741.0,54.7849,54.8024,54.697,54.7322,42741.0
2021-04-13 15:20:00,62.3,62.33,62.23,62.23,48698.0,54.7322,54.7585,54.6707,54.6707,48698.0
2021-04-13 15:30:00,62.23,62.25,62.1,62.14,97037.0,54.6707,54.6882,54.5565,54.5916,97037.0
2021-04-13 15:40:00,62.14,62.16,62.07,62.14,92258.0,54.5916,54.6092,54.5301,54.5916,92258.0
2021-04-13 15:50:00,62.14,62.15,62.04,62.05,241800.0,54.5916,54.6004,54.5037,54.5125,241800.0
2021-04-14 09:30:00,61.94,62.57,61.87,62.53,145194.0,54.4159,54.9694,54.3544,54.9342,145194.0
2021-04-14 09:40:00,62.55,62.63,62.44,62.54,55808.0,54.9518,55.0221,54.8552,54.943,55808.0
2021-04-14 09:50:00,62.55,62.89,62.55,62.84,81837.0,54.9518,55.2505,54.9518,55.2066,81837.0
2021-04-14 10:00:00,62.84,63.02,62.76,62.86,66909.0,55.2066,55.3647,55.1363,55.2241,66909.0
2021-04-14 10:10:00,62.86,62.92,62.77,62.8,47943.0,55.2241,55.2768,55.1451,55.1714,47943.0
2021-04-14 10:20:00,62.8,62.88,62.68,62.74,56418.0,55.1714,55.2417,55.066,55.1187,56418.0
2021-04-14 10:30:00,62.72,62.84,62.72,62.73,97660.0,55.1011,55.2066,55.1011,55.1099,97660.0
2021-04-14 10:40:00,62.73,62.93,62.71,62.93,127888.0,55.1099,55.2856,55.0924,55.2856,127888.0
2021-04-14 10:50:00,62.93,63.06,62.92,62.99,92031.0,55.2856,55.3998,55.2768,55.3383,92031.0
2021-04-14 11:00:00,62.99,62.99,62.76,62.85,59649.0,55.3383,55.3383,55.1363,55.2153,59649.0
2021-04-14 11:10:00,62.86,63.0,62.84,62.95,67973.0,55.2241,55.3471,55.2066,55.3032,67973.0
2021-04-14 11:20:00,62.95,63.05,62.91,62.92,74597.0,55.3032,55.3911,55.2681,55.2768,74597.0
2021-04-14 11:30:00,62.93,63.04,62.9,62.92,34440.0,55.2856,55.3823,55.2593,55.2768,34440.0
2021-04-14 11:40:00,62.92,62.97,62.86,62.91,37164.0,55.2768,55.3208,55.2241,55.2681,37164.0
2021-04-14 11:50:00,62.91,62.95,62.87,62.94,26315.0,55.2681,55.3032,55.2329,55.2944,26315.0
2021-04-14 12:00:00,62.94,62.95,62.82,62.89,27319.0,55.2944,55.3032,55.189,55.2505,27319.0
2021-04-14 12:10:00,62.87,62.87,62.77,62.85,34180.0,55.2329,55.2329,55.1451,55.2153,34180.0
2021-04-14 12:20:00,62.84,62.94,62.82,62.87,28518.0,55.2066,55.2944,55.189,55.2329,28518.0
2021-04-14 12:30:00,62.87,62.92,62.85,62.91,27783.0,55.2329,55.2768,55.2153,55.2681,27783.0
2021-04-14 12:40:00,62.92,62.98,62.92,62.94,27948.0,55.2768,55.3296,55.2768,55.2944,27948.0
2021-04-14 12:50:00,62.94,62.96,62.9,62.9,30727.0,55.2944,55.312,55.2593,55.2593,30727.0
2021-04-14 13:00:00,62.91,62.92,62.82,62.87,50586.0,55.2681,55.2768,55.189,55.2329,50586.0
2021-04-14 13:10:00,62.86,62.89,62.76,62.86,42836.0,55.2241,55.2505,55.1363,55.2241,42836.0
2021-04-14 13:20:00,62.86,62.92,62.85,62.86,121189.0,55.2241,55.2768,55.2153,55.2241,121189.0
2021-04-14 13:30:00,62.87,62.89,62.83,62.87,58036.0,55.2329,55.2505,55.1978,55.2329,58036.0
2021-04-14 13:40:00,62.86,62.89,62.81,62.87,97646.0,55.2241,55.2505,55.1802,55.2329,97646.0
2021-04-14 13:50:00,62.87,62.91,62.69,62.74,52253.0,55.2329,55.2681,55.0748,55.1187,52253.0
2021-04-14 14:00:00,62.74,62.82,62.65,62.66,65997.0,55.1187,55.189,55.0396,55.0484,65997.0
2021-04-14 14:10:00,62.68,62.82,62.67,62.76,61774.0,55.066,55.189,55.0572,55.1363,61774.0
2021-04-14 14:20:00,62.76,62.91,62.76,62.86,50443.0,55.1363,55.2681,55.1363,55.2241,50443.0
2021-04-14 14:30:00,62.87,62.87,62.74,62.83,57670.0,55.2329,55.2329,55.1187,55.1978,57670.0
2021-04-14 14:40:00,62.83,62.91,62.77,62.8,51196.0,55.1978,55.2681,55.1451,55.1714,51196.0
2021-04-14 14:50:00,62.81,62.83,62.71,62.73,35576.0,55.1802,55.1978,55.0924,55.1099,35576.0
2021-04-14 15:00:00,62.71,62.75,62.61,62.72,64077.0,55.0924,55.1275,55.0045,55.1011,64077.0
2021-04-14 15:10:00,62.73,62.84,62.7,62.8,85655.0,55.1099,55.2066,55.0836,55.1714,85655.0
2021-04-14 15:20:00,62.79,62.85,62.72,62.85,49842.0,55.1626,55.2153,55.1011,55.2153,49842.0
2021-04-14 15:30:00,62.84,62.88,62.75,62.77,93390.0,55.2066,55.2417,55.1275,55.1451,93390.0
2021-04-14 15:40:00,62.77,62.78,62.69,62.73,85448.0,55.1451,55.1539,55.0748,55.1099,85448.0
2021-04-14 15:50:00,62.73,62.8,62.67,62.74,324736.0,55.1099,55.1714,55.0572,55.1187,324736.0
2021-04-15 09:30:00,62.83,62.93,62.57,62.57,163259.0,55.1978,55.2856,54.9694,54.9694,163259.0
2021-04-15 09:40:00,62.56,62.62,62.2,62.2,101136.0,54.9606,55.0133,54.6443,54.6443,101136.0
2021-04-15 09:50:00,62.19,62.19,61.95,62.13,102659.0,54.6355,54.6355,54.4247,54.5828,102659.0
2021-04-15 10:00:00,62.14,62.26,62.0,62.01,55877.0,54.5916,54.697,54.4686,54.4774,55877.0
2021-04-15 10:10:00,62.01,62.1,61.9,62.07,77907.0,54.4774,54.5565,54.3808,54.5301,77907.0
2021-04-15 10:20:00,62.08,62.22,62.07,62.15,64332.0,54.5389,54.6619,54.5301,54.6004,64332.0
2021-04-15 10:30:00,62.16,62.25,62.12,62.12,45380.0,54.6092,54.6882,54.574,54.574,45380.0
2021-04-15 10:40:00,62.14,62.37,62.09,62.34,45435.0,54.5916,54.7937,54.5477,54.7673,45435.0
2021-04-15 10:50:00,62.34,62.37,62.26,62.34,81437.0,54.7673,54.7937,54.697,54.7673,81437.0
2021-04-15 11:00:00,62.34,62.47,62.13,62.13,106028.0,54.7673,54.8815,54.5828,54.5828,106028.0
2021-04-15 11:10:00,62.12,62.18,61.98,62.03,64958.0,54.574,54.6267,54.451,54.495,64958.0
2021-04-15 11:20:00,62.02,62.09,62.0,62.08,60295.0,54.4862,54.5477,54.4686,54.5389,60295.0
2021-04-15 11:30:00,62.07,62.21,62.06,62.21,71217.0,54.5301,54.6531,54.5213,54.6531,71217.0
2021-04-15 11:40:00,62.21,62.27,62.16,62.21,69984.0,54.6531,54.7058,54.6092,54.6531,69984.0
2021-04-15 11:50:00,62.21,62.34,62.21,62.34,67085.0,54.6531,54.7673,54.6531,54.7673,67085.0
2021-04-15 12:00:00,62.34,62.4,62.29,62.37,99665.0,54.7673,54.82,54.7234,54.7937,99665.0
2021-04-15 12:10:00,62.37,62.37,62.26,62.34,141708.0,54.7937,54.7937,54.697,54.7673,141708.0
2021-04-15 12:20:00,62.34,62.38,62.24,62.25,68544.0,54.7673,54.8024,54.6794,54.6882,68544.0
2021-04-15 12:30:00,62.25,62.36,62.22,62.33,77126.0,54.6882,54.7849,54.6619,54.7585,77126.0
2021-04-15 12:40:00,62.33,62.4,62.31,62.4,29560.0,54.7585,54.82,54.7409,54.82,29560.0
2021-04-15 12:50:00,62.39,62.43,62.36,62.38,41343.0,54.8112,54.8464,54.7849,54.8024,41343.0
2021-04-15 13:00:00,62.39,62.43,62.32,62.38,49053.0,54.8112,54.8464,54.7497,54.8024,49053.0
2021-04-15 13:10:00,62.39,62.42,62.28,62.29,51811.0,54.8112,54.8376,54.7146,54.7234,51811.0
2021-04-15 13:20:00,62.3,62.34,62.19,62.2,42388.0,54.7322,54.7673,54.6355,54.6443,42388.0
2021-04-15 13:30:00,62.21,62.26,62.15,62.25,40380.0,54.6531,54.697,54.6004,54.6882,40380.0
2021-04-15 13:40:00,62.25,62.28,62.19,62.27,167118.0,54.6882,54.7146,54.6355,54.7058,167118.0
2021-04-15 13:50:00,62.26,62.32,62.19,62.31,35357.0,54.697,54.7497,54.6355,54.7409,35357.0
2021-04-15 14:00:00,62.32,62.4,62.29,62.29,65456.0,54.7497,54.82,54.7234,54.7234,65456.0
2021-04-15 14:10:00,62.28,62.32,62.24,62.29,73088.0,54.7146,54.7497,54.6794,54.7234,73088.0
2021-04-15 14:20:00,62.29,62.31,62.25,62.29,46309.0,54.7234,54.7409,54.6882,54.7234,46309.0
2021-04-15 14:30:00,62.29,62.34,62.25,62.28,55849.0,54.7234,54.7673,54.6882,54.7146,55849.0
2021-04-15 14:40:00,62.27,62.33,62.26,62.27,37969.0,54.7058,54.7585,54.697,54.7058,37969.0
2021-04-15 14:50:00,62.28,62.29,62.18,62.24,85544.0,54.7146,54.7234,54.6267,54.6794,85544.0
2021-04-15 15:00:00,62.23,62.38,62.23,62.35,41974.0,54.6707,54.8024,54.6707,54.7761,41974.0
2021-04-15 15:10:00,62.35,62.36,62.27,62.33,53369.0,54.7761,54.7849,54.7058,54.7585,53369.0
2021-04-15 15:20:00,62.34,62.35,62.19,62.21,67590.0,54.7673,54.7761,54.6355,54.6531,67590.0
2021-04-15 15:30:00,62.21,62.28,62.19,62.25,72517.0,54.6531,54.7146,54.6355,54.6882,72517.0
2021-04-15 15:40:00,62.26,62.41,62.24,62.35,99818.0,54.697,54.8288,54.6794,54.7761,99818.0
2021-04-15 15:50:00,62.35,62.4,62.25,62.3,356711.0,54.7761,54.82,54.6882,54.7322,356711.0
2021-04-16 09:30:00,62.94,63.25,62.58,63.05,364716.0,55.2944,55.5668,54.9781,55.3911,364716.0
2021-04-16 09:40:00,63.05,63.15,62.9,63.11,105745.0,55.3911,55.4789,55.2593,55.4438,105745.0
2021-04-16 09:50:00,63.12,63.13,62.93,63.06,87097.0,55.4526,55.4613,55.2856,55.3998,87097.0
2021-04-16 10:00:00,63.06,63.12,62.89,63.12,89387.0,55.3998,55.4526,55.2505,55.4526,89387.0
2021-04-16 10:10:00,63.11,63.16,62.96,63.08,64426.0,55.4438,55.4877,55.312,55.4174,64426.0
2021-04-16 10:20:00,63.09,63.18,63.07,63.14,47546.0,55.4262,55.5053,55.4086,55.4701,47546.0
2021-04-16 10:30:00,63.15,63.29,63.08,63.28,59885.0,55.4789,55.6019,55.4174,55.5931,59885.0
2021-04-16 10:40:00,63.28,63.37,63.16,63.18,79643.0,55.5931,55.6722,55.4877,55.5053,79643.0
2021-04-16 10:50:00,63.17,63.18,62.98,62.98,43190.0,55.4965,55.5053,55.3296,55.3296,43190.0
2021-04-16 11:00:00,62.99,63.16,62.99,63.14,49083.0,55.3383,55.4877,55.3383,55.4701,49083.0
2021-04-16 11:10:00,63.13,63.13,62.93,62.94,62780.0,55.4613,55.4613,55.2856,55.2944,62780.0
2021-04-16 11:20:00,62.94,62.97,62.86,62.97,85076.0,55.2944,55.3208,55.2241,55.3208,85076.0
2021-04-16 11:30:00,62.96,63.02,62.9,62.98,32153.0,55.312,55.3647,55.2593,55.3296,32153.0
2021-04-16 11:40:00,62.98,62.98,62.85,62.96,47849.0,55.3296,55.3296,55.2153,55.312,47849.0
2021-04-16 11:50:00,62.96,63.02,62.82,62.86,64713.0,55.312,55.3647,55.189,55.2241,64713.0
2021-04-16 12:00:00,62.86,62.99,62.85,62.88,44618.0,55.2241,55.3383,55.2153,55.2417,44618.0
2021-04-16 12:10:00,62.87,62.9,62.81,62.82,51553.0,55.2329,55.2593,55.1802,55.189,51553.0
2021-04-16 12:20:00,62.82,62.84,62.76,62.79,48741.0,55.189,55.2066,55.1363,55.1626,48741.0
2021-04-16 12:30:00,62.78,62.89,62.75,62.83,77209.0,55.1539,55.2505,55.1275,55.1978,77209.0
2021-04-16 12:40:00,62.83,62.85,62.79,62.8,61288.0,55.1978,55.2153,55.1626,55.1714,61288.0
2021-04-16 12:50:00,62.8,62.83,62.75,62.82,28854.0,55.1714,55.1978,55.1275,55.189,28854.0
2021-04-16 13:00:00,62.81,62.82,62.74,62.77,36445.0,55.1802,55.189,55.1187,55.1451,36445.0
2021-04-16 13:10:00,62.78,62.87,62.77,62.87,38049.0,55.1539,55.2329,55.1451,55.2329,38049.0
2021-04-16 13:20:00,62.85,62.9,62.85,62.88,45034.0,55.2153,55.2593,55.2153,55.2417,45034.0
2021-04-16 13:30:00,62.89,62.9,62.83,62.86,67467.0,55.2505,55.2593,55.1978,55.2241,67467.0
2021-04-16 13:40:00,62.87,62.93,62.84,62.88,61588.0,55.2329,55.2856,55.2066,55.2417,61588.0
2021-04-16 13:50:00,62.87,62.87,62.81,62.83,33798.0,55.2329,55.2329,55.1802,55.1978,33798.0
2021-04-16 14:00:00,62.83,62.89,62.79,62.84,41119.0,55.1978,55.2505,55.1626,55.2066,41119.0
2021-04-16 14:10:00,62.84,62.94,62.84,62.91,28947.0,55.2066,55.2944,55.2066,55.2681,28947.0
2021-04-16 14:20:00,62.91,62.94,62.88,62.9,54916.0,55.2681,55.2944,55.2417,55.2593,54916.0
2021-04-16 14:30:00,62.9,62.94,62.88,62.9,51386.0,55.2593,55.2944,55.2417,55.2593,51386.0
2021-04-16 14:40:00,62.91,62.97,62.88,62.91,36328.0,55.2681,55.3208,55.2417,55.2681,36328.0
2021-04-16 14:50:00,62.91,63.0,62.9,62.99,29520.0,55.2681,55.3471,55.2593,55.3383,29520.0
2021-04-16 15:00:00,63.0,63.03,62.97,63.01,35792.0,55.3471,55.3735,55.3208,55.3559,35792.0
2021-04-16 15:10:00,63.01,63.1,62.99,62.99,55544.0,55.3559,55.435,55.3383,55.3383,55544.0
2021-04-16 15:20:00,63.0,63.12,62.99,63.11,48552.0,55.3471,55.4526,55.3383,55.4438,48552.0
2021-04-16 15:30:00,63.13,63.17,63.03,63.15,74277.0,55.4613,55.4965,55.3735,55.4789,74277.0
2021-04-16 15:40:00,63.15,63.18,63.07,63.14,109593.0,55.4789,55.5053,55.4086,55.4701,109593.0
2021-04-16 15:50:00,63.15,63.23,63.02,63.07,318335.0,55.4789,55.5492,55.3647,55.4086,318335.0
2021-04-19 09:30:00,63.23,63.43,63.04,63.3,126308.0,55.5492,55.7249,55.3823,55.6107,126308.0
2021-04-19 09:40:00,63.29,63.53,63.27,63.44,101805.0,55.6019,55.8127,55.5843,55.7337,101805.0
2021-04-19 09:50:00,63.44,63.45,63.14,63.17,51309.0,55.7337,55.7425,55.4701,55.4965,51309.0
2021-04-19 10:00:00,63.18,63.18,63.03,63.05,115020.0,55.5053,55.5053,55.3735,55.3911,115020.0
2021-04-19 10:10:00,63.06,63.52,63.05,63.48,336436.0,55.3998,55.804,55.3911,55.7688,336436.0
2021-04-19 10:20:00,63.47,63.6,63.43,63.56,117139.0,55.76,55.8742,55.7249,55.8391,117139.0
2021-04-19 10:30:00,63.55,63.6,63.48,63.57,91174.0,55.8303,55.8742,55.7688,55.8479,91174.0
2021-04-19 10:40:00,63.56,63.56,63.29,63.48,335686.0,55.8391,55.8391,55.6019,55.7688,335686.0
2021-04-19 10:50:00,63.47,63.58,63.37,63.42,143443.0,55.76,55.8567,55.6722,55.7161,143443.0
2021-04-19 11:00:00,63.41,63.42,63.07,63.11,121657.0,55.7073,55.7161,55.4086,55.4438,121657.0
2021-04-19 11:10:00,63.1,63.28,63.1,63.25,58298.0,55.435,55.5931,55.435,55.5668,58298.0
2021-04-19 11:20:00,63.24,63.36,63.23,63.31,55124.0,55.558,55.6634,55.5492,55.6195,55124.0
2021-04-19 11:30:00,63.32,63.49,63.31,63.41,58167.0,55.6283,55.7776,55.6195,55.7073,58167.0
2021-04-19 11:40:00,63.41,63.43,63.24,63.33,41417.0,55.7073,55.7249,55.558,55.637,41417.0
2021-04-19 11:50:00,63.32,63.4,63.27,63.27,50548.0,55.6283,55.6985,55.5843,55.5843,50548.0
2021-04-19 12:00:00,63.27,63.36,63.25,63.34,41631.0,55.5843,55.6634,55.5668,55.6458,41631.0
2021-04-19 12:10:00,63.34,63.37,63.25,63.31,38341.0,55.6458,55.6722,55.5668,55.6195,38341.0
2021-04-19 12:20:00,63.31,63.35,63.25,63.31,69071.0,55.6195,55.6546,55.5668,55.6195,69071.0
2021-04-19 12:30:00,63.31,63.35,63.25,63.32,52365.0,55.6195,55.6546,55.5668,55.6283,52365.0
2021-04-19 12:40:00,63.31,63.32,63.11,63.16,42793.0,55.6195,55.6283,55.4438,55.4877,42793.0
2021-04-19 12:50:00,63.16,63.22,63.1,63.11,51424.0,55.4877,55.5404,55.435,55.4438,51424.0
2021-04-19 13:00:00,63.11,63.22,63.1,63.17,39709.0,55.4438,55.5404,55.435,55.4965,39709.0
2021-04-19 13:10:00,63.17,63.2,63.15,63.17,31766.0,55.4965,55.5228,55.4789,55.4965,31766.0
2021-04-19 13:20:00,63.18,63.26,63.16,63.23,32199.0,55.5053,55.5755,55.4877,55.5492,32199.0
2021-04-19 13:30:00,63.23,63.24,63.16,63.24,40245.0,55.5492,55.558,55.4877,55.558,40245.0
2021-04-19 13:40:00,63.23,63.24,63.17,63.22,42592.0,55.5492,55.558,55.4965,55.5404,42592.0
2021-04-19 13:50:00,63.23,63.29,63.21,63.26,34071.0,55.5492,55.6019,55.5316,55.5755,34071.0
2021-04-19 14:00:00,63.25,63.29,63.19,63.24,33738.0,55.5668,55.6019,55.514,55.558,33738.0
2021-04-19 14:10:00,63.24,63.32,63.23,63.27,55221.0,55.558,55.6283,55.5492,55.5843,55221.0
2021-04-19 14:20:00,63.27,63.29,63.24,63.25,28151.0,55.5843,55.6019,55.558,55.5668,28151.0
2021-04-19 14:30:00,63.26,63.28,63.21,63.23,40982.0,55.5755,55.5931,55.5316,55.5492,40982.0
2021-04-19 14:40:00,63.23,63.33,63.21,63.32,61403.0,55.5492,55.637,55.5316,55.6283,61403.0
2021-04-19 14:50:00,63.33,63.35,63.28,63.29,58931.0,55.637,55.6546,55.5931,55.6019,58931.0
2021-04-19 15:00:00,63.29,63.39,63.28,63.37,49001.0,55.6019,55.6898,55.5931,55.6722,49001.0
2021-04-19 15:10:00,63.37,63.4,63.29,63.3,49903.0,55.6722,55.6985,55.6019,55.6107,49903.0
2021-04-19 15:20:00,63.29,63.3,63.22,63.24,60020.0,55.6019,55.6107,55.5404,55.558,60020.0
2021-04-19 15:30:00,63.24,63.24,63.16,63.19,119983.0,55.558,55.558,55.4877,55.514,119983.0
2021-04-19 15:40:00,63.19,63.2,63.07,63.1,139195.0,55.514,55.5228,55.4086,55.435,139195.0
2021-04-19 15:50:00,63.1,63.13,63.0,63.11,463602.0,55.435,55.4613,55.3471,55.4438,463602.0
2021-04-20 09:30:00,62.5,62.78,61.94,61.96,163972.0,54.9079,55.1539,54.4159,54.4335,163972.0
2021-04-20 09:40:00,61.96,61.96,61.68,61.88,114068.0,54.4335,54.4335,54.1875,54.3632,114068.0
2021-04-20 09:50:00,61.88,61.92,61.6,61.72,59174.0,54.3632,54.3983,54.1172,54.2226,59174.0
2021-04-20 10:00:00,61.67,61.77,61.5,61.53,62276.0,54.1787,54.2665,54.0293,54.0557,62276.0
2021-04-20 10:10:00,61.54,61.74,61.53,61.67,60615.0,54.0645,54.2402,54.0557,54.1787,60615.0
2021-04-20 10:20:00,61.66,61.73,61.55,61.58,70802.0,54.1699,54.2314,54.0733,54.0996,70802.0
2021-04-20 10:30:00,61.57,61.58,61.42,61.46,61029.0,54.0908,54.0996,53.9591,53.9942,61029.0
2021-04-20 10:40:00,61.45,61.45,61.19,61.19,83327.0,53.9854,53.9854,53.757,53.757,83327.0
2021-04-20 10:50:00,61.17,61.19,61.01,61.16,121000.0,53.7394,53.757,53.5989,53.7306,121000.0
2021-04-20 11:00:00,61.17,61.27,61.1,61.18,94594.0,53.7394,53.8273,53.6779,53.7482,94594.0
2021-04-20 11:10:00,61.17,61.18,60.93,61.01,86481.0,53.7394,53.7482,53.5286,53.5989,86481.0
2021-04-20 11:20:00,61.0,61.1,60.89,61.07,59385.0,53.5901,53.6779,53.4934,53.6516,59385.0
2021-04-20 11:30:00,61.06,61.15,60.99,61.07,55856.0,53.6428,53.7219,53.5813,53.6516,55856.0
2021-04-20 11:40:00,61.07,61.2,61.07,61.16,48933.0,53.6516,53.7658,53.6516,53.7306,48933.0
2021-04-20 11:50:00,61.15,61.24,61.07,61.23,44435.0,53.7219,53.8009,53.6516,53.7921,44435.0
2021-04-20 12:00:00,61.22,61.25,61.09,61.11,48624.0,53.7834,53.8097,53.6691,53.6867,48624.0
2021-04-20 12:10:00,61.1,61.23,61.07,61.2,73188.0,53.6779,53.7921,53.6516,53.7658,73188.0
2021-04-20 12:20:00,61.21,61.23,61.17,61.19,46312.0,53.7746,53.7921,53.7394,53.757,46312.0
2021-04-20 12:30:00,61.2,61.22,61.12,61.13,41258.0,53.7658,53.7834,53.6955,53.7043,41258.0
2021-04-20 12:40:00,61.12,61.13,61.02,61.05,69160.0,53.6955,53.7043,53.6076,53.634,69160.0
2021-04-20 12:50:00,61.05,61.09,60.92,61.09,103927.0,53.634,53.6691,53.5198,53.6691,103927.0
2021-04-20 13:00:00,61.07,61.07,60.99,61.0,60129.0,53.6516,53.6516,53.5813,53.5901,60129.0
2021-04-20 13:10:00,61.0,61.17,60.98,61.14,37915.0,53.5901,53.7394,53.5725,53.7131,37915.0
2021-04-20 13:20:00,61.13,61.14,60.93,60.94,45395.0,53.7043,53.7131,53.5286,53.5374,45395.0
2021-04-20 13:30:00,60.93,60.94,60.78,60.8,68622.0,53.5286,53.5374,53.3968,53.4144,68622.0
2021-04-20 13:40:00,60.8,60.87,60.78,60.84,49067.0,53.4144,53.4759,53.3968,53.4495,49067.0
2021-04-20 13:50:00,60.83,60.94,60.81,60.9,49169.0,53.4407,53.5374,53.4232,53.5022,49169.0
2021-04-20 14:00:00,60.89,61.1,60.87,61.08,65238.0,53.4934,53.6779,53.4759,53.6604,65238.0
2021-04-20 14:10:00,61.1,61.1,61.02,61.06,58311.0,53.6779,53.6779,53.6076,53.6428,58311.0
2021-04-20 14:20:00,61.06,61.1,60.95,60.95,50239.0,53.6428,53.6779,53.5462,53.5462,50239.0
2021-04-20 14:30:00,60.94,60.95,60.81,60.83,69698.0,53.5374,53.5462,53.4232,53.4407,69698.0
2021-04-20 14:40:00,60.83,60.91,60.78,60.87,62133.0,53.4407,53.511,53.3968,53.4759,62133.0
2021-04-20 14:50:00,60.86,60.91,60.8,60.85,52159.0,53.4671,53.511,53.4144,53.4583,52159.0
2021-04-20 15:00:00,60.85,60.98,60.82,60.97,54245.0,53.4583,53.5725,53.4319,53.5637,54245.0
2021-04-20 15:10:00,60.97,61.05,60.96,61.03,96981.0,53.5637,53.634,53.5549,53.6164,96981.0
2021-04-20 15:20:00,61.03,61.07,60.98,60.98,64235.0,53.6164,53.6516,53.5725,53.5725,64235.0
2021-04-20 15:30:00,60.99,61.19,60.98,61.17,114930.0,53.5813,53.757,53.5725,53.7394,114930.0
2021-04-20 15:40:00,61.17,61.35,61.17,61.35,173314.0,53.7394,53.8976,53.7394,53.8976,173314.0
2021-04-20 15:50:00,61.35,61.36,61.15,61.17,437616.0,53.8976,53.9063,53.7219,53.7394,437616.0
2021-04-21 09:30:00,61.08,61.54,60.95,61.54,155487.0,53.6604,54.0645,53.5462,54.0645,155487.0
2021-04-21 09:40:00,61.53,61.85,61.46,61.85,65570.0,54.0557,54.3368,53.9942,54.3368,65570.0
2021-04-21 09:50:00,61.85,61.91,61.74,61.84,48301.0,54.3368,54.3895,54.2402,54.328,48301.0
2021-04-21 10:00:00,61.86,62.05,61.85,62.01,49803.0,54.3456,54.5125,54.3368,54.4774,49803.0
2021-04-21 10:10:00,62.01,62.2,61.98,62.2,43313.0,54.4774,54.6443,54.451,54.6443,43313.0
2021-04-21 10:20:00,62.21,62.22,62.09,62.11,44123.0,54.6531,54.6619,54.5477,54.5652,44123.0
2021-04-21 10:30:00,62.11,62.19,62.04,62.14,53738.0,54.5652,54.6355,54.5037,54.5916,53738.0
2021-04-21 10:40:00,62.14,62.34,62.13,62.31,55073.0,54.5916,54.7673,54.5828,54.7409,55073.0
2021-04-21 10:50:00,62.3,62.38,62.27,62.35,49136.0,54.7322,54.8024,54.7058,54.7761,49136.0
2021-04-21 11:00:00,62.36,62.5,62.25,62.27,61337.0,54.7849,54.9079,54.6882,54.7058,61337.0
2021-04-21 11:10:00,62.28,62.28,62.16,62.22,37732.0,54.7146,54.7146,54.6092,54.6619,37732.0
2021-04-21 11:20:00,62.22,62.22,62.02,62.07,37626.0,54.6619,54.6619,54.4862,54.5301,37626.0
2021-04-21 11:30:00,62.07,62.15,62.0,62.03,31375.0,54.5301,54.6004,54.4686,54.495,31375.0
2021-04-21 11:40:00,62.05,62.24,62.02,62.23,39714.0,54.5125,54.6794,54.4862,54.6707,39714.0
2021-04-21 11:50:00,62.22,62.32,62.19,62.28,40713.0,54.6619,54.7497,54.6355,54.7146,40713.0
2021-04-21 12:00:00,62.3,62.37,62.3,62.36,44895.0,54.7322,54.7937,54.7322,54.7849,44895.0
2021-04-21 12:10:00,62.36,62.45,62.36,62.44,27129.0,54.7849,54.8639,54.7849,54.8552,27129.0
2021-04-21 12:20:00,62.43,62.46,62.41,62.44,24086.0,54.8464,54.8727,54.8288,54.8552,24086.0
2021-04-21 12:30:00,62.45,62.59,62.44,62.54,44680.0,54.8639,54.9869,54.8552,54.943,44680.0
2021-04-21 12:40:00,62.54,62.54,62.47,62.48,34505.0,54.943,54.943,54.8815,54.8903,34505.0
2021-04-21 12:50:00,62.47,62.52,62.41,62.5,23774.0,54.8815,54.9254,54.8288,54.9079,23774.0
2021-04-21 13:00:00,62.5,62.53,62.44,62.49,24621.0,54.9079,54.9342,54.8552,54.8991,24621.0
2021-04-21 13:10:00,62.5,62.51,62.45,62.46,22163.0,54.9079,54.9167,54.8639,54.8727,22163.0
2021-04-21 13:20:00,62.46,62.53,62.42,62.45,27713.0,54.8727,54.9342,54.8376,54.8639,27713.0
2021-04-21 13:30:00,62.45,62.47,62.42,62.44,33670.0,54.8639,54.8815,54.8376,54.8552,33670.0
2021-04-21 13:40:00,62.44,62.5,62.43,62.49,36987.0,54.8552,54.9079,54.8464,54.8991,36987.0
2021-04-21 13:50:00,62.49,62.58,62.45,62.56,29975.0,54.8991,54.9781,54.8639,54.9606,29975.0
2021-04-21 14:00:00,62.55,62.6,62.52,62.54,35857.0,54.9518,54.9957,54.9254,54.943,35857.0
2021-04-21 14:10:00,62.53,62.66,62.53,62.65,24212.0,54.9342,55.0484,54.9342,55.0396,24212.0
2021-04-21 14:20:00,62.64,62.66,62.57,62.57,22860.0,55.0309,55.0484,54.9694,54.9694,22860.0
2021-04-21 14:30:00,62.57,62.62,62.55,62.55,27326.0,54.9694,55.0133,54.9518,54.9518,27326.0
2021-04-21 14:40:00,62.56,62.59,62.4,62.43,45729.0,54.9606,54.9869,54.82,54.8464,45729.0
2021-04-21 14:50:00,62.42,62.49,62.4,62.41,52513.0,54.8376,54.8991,54.82,54.8288,52513.0
2021-04-21 15:00:00,62.41,62.48,62.36,62.45,56991.0,54.8288,54.8903,54.7849,54.8639,56991.0
2021-04-21 15:10:00,62.45,62.53,62.44,62.48,49934.0,54.8639,54.9342,54.8552,54.8903,49934.0
2021-04-21 15:20:00,62.48,62.51,62.39,62.4,49124.0,54.8903,54.9167,54.8112,54.82,49124.0
2021-04-21 15:30:00,62.4,62.6,62.35,62.58,85061.0,54.82,54.9957,54.7761,54.9781,85061.0
2021-04-21 15:40:00,62.58,62.72,62.57,62.68,89967.0,54.9781,55.1011,54.9694,55.066,89967.0
2021-04-21 15:50:00,62.69,62.72,62.56,62.66,376709.0,55.0748,55.1011,54.9606,55.0484,376709.0
2021-04-22 09:30:00,62.11,62.47,61.78,61.78,130660.0,54.5652,54.8815,54.2753,54.2753,130660.0
2021-04-22 09:40:00,61.75,61.95,61.72,61.87,31349.0,54.249,54.4247,54.2226,54.3544,31349.0
2021-04-22 09:50:00,61.9,61.98,61.77,61.93,39615.0,54.3808,54.451,54.2665,54.4071,39615.0
2021-04-22 10:00:00,61.91,61.99,61.79,61.96,42102.0,54.3895,54.4598,54.2841,54.4335,42102.0
2021-04-22 10:10:00,61.97,62.02,61.81,61.84,39402.0,54.4422,54.4862,54.3017,54.328,39402.0
2021-04-22 10:20:00,61.86,61.95,61.8,61.9,77935.0,54.3456,54.4247,54.2929,54.3808,77935.0
2021-04-22 10:30:00,61.9,62.09,61.89,62.03,36085.0,54.3808,54.5477,54.372,54.495,36085.0
2021-04-22 10:40:00,62.02,62.1,62.02,62.07,48966.0,54.4862,54.5565,54.4862,54.5301,48966.0
2021-04-22 10:50:00,62.1,62.15,62.02,62.07,69728.0,54.5565,54.6004,54.4862,54.5301,69728.0
2021-04-22 11:00:00,62.07,62.3,62.07,62.28,58070.0,54.5301,54.7322,54.5301,54.7146,58070.0
2021-04-22 11:10:00,62.28,62.4,62.27,62.34,35720.0,54.7146,54.82,54.7058,54.7673,35720.0
2021-04-22 11:20:00,62.34,62.4,62.27,62.32,40375.0,54.7673,54.82,54.7058,54.7497,40375.0
2021-04-22 11:30:00,62.32,62.47,62.3,62.42,25836.0,54.7497,54.8815,54.7322,54.8376,25836.0
2021-04-22 11:40:00,62.43,62.44,62.38,62.4,20218.0,54.8464,54.8552,54.8024,54.82,20218.0
2021-04-22 11:50:00,62.4,62.48,62.33,62.46,28118.0,54.82,54.8903,54.7585,54.8727,28118.0
2021-04-22 12:00:00,62.46,62.49,62.37,62.38,20055.0,54.8727,54.8991,54.7937,54.8024,20055.0
2021-04-22 12:10:00,62.39,62.39,62.31,62.36,17806.0,54.8112,54.8112,54.7409,54.7849,17806.0
2021-04-22 12:20:00,62.37,62.4,62.34,62.35,28047.0,54.7937,54.82,54.7673,54.7761,28047.0
2021-04-22 12:30:00,62.34,62.46,62.33,62.45,17496.0,54.7673,54.8727,54.7585,54.8639,17496.0
2021-04-22 12:40:00,62.44,62.48,62.41,62.45,25865.0,54.8552,54.8903,54.8288,54.8639,25865.0
2021-04-22 12:50:00,62.47,62.52,62.46,62.51,36394.0,54.8815,54.9254,54.8727,54.9167,36394.0
2021-04-22 13:00:00,62.52,62.54,62.09,62.19,61947.0,54.9254,54.943,54.5477,54.6355,61947.0
2021-04-22 13:10:00,62.18,62.23,61.96,61.98,49594.0,54.6267,54.6707,54.4335,54.451,49594.0
2021-04-22 13:20:00,61.98,62.32,61.96,62.27,152941.0,54.451,54.7497,54.4335,54.7058,152941.0
2021-04-22 13:30:00,62.26,62.27,62.14,62.2,43863.0,54.697,54.7058,54.5916,54.6443,43863.0
2021-04-22 13:40:00,62.19,62.19,61.83,61.85,40549.0,54.6355,54.6355,54.3193,54.3368,40549.0
2021-04-22 13:50:00,61.86,61.87,61.67,61.71,34890.0,54.3456,54.3544,54.1787,54.2138,34890.0
2021-04-22 14:00:00,61.71,61.87,61.62,61.86,75848.0,54.2138,54.3544,54.1348,54.3456,75848.0
2021-04-22 14:10:00,61.84,61.95,61.78,61.94,57973.0,54.328,54.4247,54.2753,54.4159,57973.0
2021-04-22 14:20:00,61.94,62.01,61.79,62.01,33684.0,54.4159,54.4774,54.2841,54.4774,33684.0
2021-04-22 14:30:00,62.02,62.07,61.96,61.98,67243.0,54.4862,54.5301,54.4335,54.451,67243.0
2021-04-22 14:40:00,61.98,62.12,61.96,62.01,38770.0,54.451,54.574,54.4335,54.4774,38770.0
2021-04-22 14:50:00,62.01,62.12,61.98,62.06,39094.0,54.4774,54.574,54.451,54.5213,39094.0
2021-04-22 15:00:00,62.06,62.14,61.9,61.91,37170.0,54.5213,54.5916,54.3808,54.3895,37170.0
2021-04-22 15:10:00,61.91,61.95,61.77,61.82,32866.0,54.3895,54.4247,54.2665,54.3105,32866.0
2021-04-22 15:20:00,61.81,61.89,61.77,61.89,51595.0,54.3017,54.372,54.2665,54.372,51595.0
2021-04-22 15:30:00,61.88,61.96,61.85,61.87,43879.0,54.3632,54.4335,54.3368,54.3544,43879.0
2021-04-22 15:40:00,61.88,61.97,61.82,61.85,78705.0,54.3632,54.4422,54.3105,54.3368,78705.0
2021-04-22 15:50:00,61.85,61.93,61.81,61.9,291694.0,54.3368,54.4071,54.3017,54.3808,291694.0
2021-04-23 09:30:00,61.87,62.27,61.75,62.27,85195.0,54.3544,54.7058,54.249,54.7058,85195.0
2021-04-23 09:40:00,62.27,62.45,62.22,62.43,36398.0,54.7058,54.8639,54.6619,54.8464,36398.0
2021-04-23 09:50:00,62.44,62.48,62.3,62.44,40968.0,54.8552,54.8903,54.7322,54.8552,40968.0
2021-04-23 10:00:00,62.43,62.52,62.4,62.48,96293.0,54.8464,54.9254,54.82,54.8903,96293.0
2021-04-23 10:10:00,62.48,62.66,62.47,62.54,49558.0,54.8903,55.0484,54.8815,54.943,49558.0
2021-04-23 10:20:00,62.55,62.77,62.52,62.77,27164.0,54.9518,55.1451,54.9254,55.1451,27164.0
2021-04-23 10:30:00,62.79,63.06,62.77,62.96,72395.0,55.1626,55.3998,55.1451,55.312,72395.0
2021-04-23 10:40:00,62.96,62.97,62.86,62.89,48245.0,55.312,55.3208,55.2241,55.2505,48245.0
2021-04-23 10:50:00,62.9,62.97,62.84,62.96,48779.0,55.2593,55.3208,55.2066,55.312,48779.0
2021-04-23 11:00:00,62.96,62.99,62.87,62.93,44535.0,55.312,55.3383,55.2329,55.2856,44535.0
2021-04-23 11:10:00,62.91,63.05,62.87,63.05,61610.0,55.2681,55.3911,55.2329,55.3911,61610.0
2021-04-23 11:20:00,63.04,63.07,62.81,62.84,43177.0,55.3823,55.4086,55.1802,55.2066,43177.0
2021-04-23 11:30:00,62.83,62.83,62.71,62.73,33068.0,55.1978,55.1978,55.0924,55.1099,33068.0
2021-04-23 11:40:00,62.72,62.81,62.71,62.79,22748.0,55.1011,55.1802,55.0924,55.1626,22748.0
2021-04-23 11:50:00,62.79,62.86,62.76,62.79,34844.0,55.1626,55.2241,55.1363,55.1626,34844.0
2021-04-23 12:00:00,62.79,62.84,62.78,62.84,16680.0,55.1626,55.2066,55.1539,55.2066,16680.0
2021-04-23 12:10:00,62.83,62.89,62.81,62.86,35790.0,55.1978,55.2505,55.1802,55.2241,35790.0
2021-04-23 12:20:00,62.87,62.87,62.81,62.83,23792.0,55.2329,55.2329,55.1802,55.1978,23792.0
2021-04-23 12:30:00,62.83,62.86,62.78,62.83,34021.0,55.1978,55.2241,55.1539,55.1978,34021.0
2021-04-23 12:40:00,62.83,63.04,62.82,63.03,56444.0,55.1978,55.3823,55.189,55.3735,56444.0
2021-04-23 12:50:00,63.03,63.06,62.99,63.0,39007.0,55.3735,55.3998,55.3383,55.3471,39007.0
2021-04-23 13:00:00,63.0,63.03,62.92,62.93,30520.0,55.3471,55.3735,55.2768,55.2856,30520.0
2021-04-23 13:10:00,62.94,62.97,62.92,62.95,19981.0,55.2944,55.3208,55.2768,55.3032,19981.0
2021-04-23 13:20:00,62.95,63.01,62.94,63.01,23576.0,55.3032,55.3559,55.2944,55.3559,23576.0
2021-04-23 13:30:00,63.01,63.01,62.93,62.99,62024.0,55.3559,55.3559,55.2856,55.3383,62024.0
2021-04-23 13:40:00,62.99,63.03,62.97,62.99,27643.0,55.3383,55.3735,55.3208,55.3383,27643.0
2021-04-23 13:50:00,62.99,63.01,62.95,62.96,33929.0,55.3383,55.3559,55.3032,55.312,33929.0
2021-04-23 14:00:00,62.95,62.98,62.86,62.94,40714.0,55.3032,55.3296,55.2241,55.2944,40714.0
2021-04-23 14:10:00,62.95,62.97,62.86,62.88,34297.0,55.3032,55.3208,55.2241,55.2417,34297.0
2021-04-23 14:20:00,62.89,62.93,62.86,62.9,25990.0,55.2505,55.2856,55.2241,55.2593,25990.0
2021-04-23 14:30:00,62.91,62.97,62.88,62.96,31346.0,55.2681,55.3208,55.2417,55.312,31346.0
2021-04-23 14:40:00,62.96,63.04,62.96,63.01,34302.0,55.312,55.3823,55.312,55.3559,34302.0
2021-04-23 14:50:00,63.0,63.09,62.99,63.06,29980.0,55.3471,55.4262,55.3383,55.3998,29980.0
2021-04-23 15:00:00,63.07,63.1,63.02,63.07,44302.0,55.4086,55.435,55.3647,55.4086,44302.0
2021-04-23 15:10:00,63.07,63.1,63.02,63.05,87845.0,55.4086,55.435,55.3647,55.3911,87845.0
2021-04-23 15:20:00,63.05,63.09,63.02,63.07,82727.0,55.3911,55.4262,55.3647,55.4086,82727.0
2021-04-23 15:30:00,63.07,63.13,63.03,63.04,93513.0,55.4086,55.4613,55.3735,55.3823,93513.0
2021-04-23 15:40:00,63.03,63.03,62.88,62.89,65859.0,55.3735,55.3735,55.2417,55.2505,65859.0
2021-04-23 15:50:00,62.88,62.9,62.76,62.78,253534.0,55.2417,55.2593,55.1363,55.1539,253534.0
2021-04-26 09:30:00,63.01,63.77,63.01,63.68,147745.0,55.3559,56.0236,55.3559,55.9445,147745.0
2021-04-26 09:40:00,63.67,63.91,63.63,63.9,78536.0,55.9357,56.1466,55.9006,56.1378,78536.0
2021-04-26 09:50:00,63.89,63.89,63.52,63.6,100244.0,56.129,56.129,55.804,55.8742,100244.0
2021-04-26 10:00:00,63.61,63.81,63.6,63.79,51609.0,55.883,56.0587,55.8742,56.0412,51609.0
2021-04-26 10:10:00,63.78,63.82,63.47,63.49,44692.0,56.0324,56.0675,55.76,55.7776,44692.0
2021-04-26 10:20:00,63.5,63.56,63.43,63.49,32280.0,55.7864,55.8391,55.7249,55.7776,32280.0
2021-04-26 10:30:00,63.5,63.58,63.41,63.43,22577.0,55.7864,55.8567,55.7073,55.7249,22577.0
2021-04-26 10:40:00,63.4,63.42,63.22,63.23,36927.0,55.6985,55.7161,55.5404,55.5492,36927.0
2021-04-26 10:50:00,63.23,63.31,63.19,63.3,47664.0,55.5492,55.6195,55.514,55.6107,47664.0
2021-04-26 11:00:00,63.3,63.42,63.26,63.35,30551.0,55.6107,55.7161,55.5755,55.6546,30551.0
2021-04-26 11:10:00,63.34,63.43,63.31,63.4,44160.0,55.6458,55.7249,55.6195,55.6985,44160.0
2021-04-26 11:20:00,63.38,63.41,63.28,63.36,30144.0,55.681,55.7073,55.5931,55.6634,30144.0
2021-04-26 11:30:00,63.37,63.41,63.25,63.25,36057.0,55.6722,55.7073,55.5668,55.5668,36057.0
2021-04-26 11:40:00,63.26,63.29,63.18,63.19,27964.0,55.5755,55.6019,55.5053,55.514,27964.0
2021-04-26 11:50:00,63.18,63.31,63.18,63.27,28093.0,55.5053,55.6195,55.5053,55.5843,28093.0
2021-04-26 12:00:00,63.28,63.28,63.17,63.17,26597.0,55.5931,55.5931,55.4965,55.4965,26597.0
2021-04-26 12:10:00,63.17,63.21,63.16,63.16,20514.0,55.4965,55.5316,55.4877,55.4877,20514.0
2021-04-26 12:20:00,63.15,63.16,63.08,63.1,28145.0,55.4789,55.4877,55.4174,55.435,28145.0
2021-04-26 12:30:00,63.1,63.13,63.09,63.13,14123.0,55.435,55.4613,55.4262,55.4613,14123.0
2021-04-26 12:40:00,63.13,63.18,63.07,63.11,33835.0,55.4613,55.5053,55.4086,55.4438,33835.0
2021-04-26 12:50:00,63.09,63.15,63.08,63.13,21716.0,55.4262,55.4789,55.4174,55.4613,21716.0
2021-04-26 13:00:00,63.14,63.17,63.08,63.08,28300.0,55.4701,55.4965,55.4174,55.4174,28300.0
2021-04-26 13:10:00,63.08,63.1,63.04,63.1,26119.0,55.4174,55.435,55.3823,55.435,26119.0
2021-04-26 13:20:00,63.11,63.11,63.02,63.05,28241.0,55.4438,55.4438,55.3647,55.3911,28241.0
2021-04-26 13:30:00,63.05,63.05,62.98,63.02,118211.0,55.3911,55.3911,55.3296,55.3647,118211.0
2021-04-26 13:40:00,63.02,63.1,63.02,63.09,43561.0,55.3647,55.435,55.3647,55.4262,43561.0
2021-04-26 13:50:00,63.1,63.11,63.06,63.11,23711.0,55.435,55.4438,55.3998,55.4438,23711.0
2021-04-26 14:00:00,63.09,63.16,63.08,63.08,33986.0,55.4262,55.4877,55.4174,55.4174,33986.0
2021-04-26 14:10:00,63.08,63.08,62.99,63.0,20419.0,55.4174,55.4174,55.3383,55.3471,20419.0
2021-04-26 14:20:00,63.0,63.05,62.97,63.04,31371.0,55.3471,55.3911,55.3208,55.3823,31371.0
2021-04-26 14:30:00,63.04,63.05,62.89,62.92,26897.0,55.3823,55.3911,55.2505,55.2768,26897.0
2021-04-26 14:40:00,62.92,62.95,62.88,62.92,19241.0,55.2768,55.3032,55.2417,55.2768,19241.0
2021-04-26 14:50:00,62.91,62.95,62.89,62.91,25358.0,55.2681,55.3032,55.2505,55.2681,25358.0
2021-04-26 15:00:00,62.91,62.96,62.87,62.96,28078.0,55.2681,55.312,55.2329,55.312,28078.0
2021-04-26 15:10:00,62.95,62.97,62.89,62.93,48292.0,55.3032,55.3208,55.2505,55.2856,48292.0
2021-04-26 15:20:00,62.93,62.96,62.74,62.75,60713.0,55.2856,55.312,55.1187,55.1275,60713.0
2021-04-26 15:30:00,62.74,62.94,62.68,62.93,66648.0,55.1187,55.2944,55.066,55.2856,66648.0
2021-04-26 15:40:00,62.93,62.98,62.82,62.82,96979.0,55.2856,55.3296,55.189,55.189,96979.0
2021-04-26 15:50:00,62.79,62.86,62.66,62.8,319313.0,55.1626,55.2241,55.0484,55.1714,319313.0
2021-04-27 09:30:00,62.8,63.42,62.79,62.93,137778.0,55.1714,55.7161,55.1626,55.2856,137778.0
2021-04-27 09:40:00,62.92,63.13,62.82,63.13,36089.0,55.2768,55.4613,55.189,55.4613,36089.0
2021-04-27 09:50:00,63.07,63.25,63.0,63.05,60245.0,55.4086,55.5668,55.3471,55.3911,60245.0
2021-04-27 10:00:00,63.07,63.21,63.03,63.21,28110.0,55.4086,55.5316,55.3735,55.5316,28110.0
2021-04-27 10:10:00,63.19,63.2,62.89,62.95,32217.0,55.514,55.5228,55.2505,55.3032,32217.0
2021-04-27 10:20:00,62.93,63.05,62.89,63.04,26999.0,55.2856,55.3911,55.2505,55.3823,26999.0
2021-04-27 10:30:00,63.05,63.07,62.91,62.95,26641.0,55.3911,55.4086,55.2681,55.3032,26641.0
2021-04-27 10:40:00,62.94,63.06,62.94,63.03,40004.0,55.2944,55.3998,55.2944,55.3735,40004.0
2021-04-27 10:50:00,63.03,63.1,62.89,62.91,41706.0,55.3735,55.435,55.2505,55.2681,41706.0
2021-04-27 11:00:00,62.91,63.0,62.85,62.98,51958.0,55.2681,55.3471,55.2153,55.3296,51958.0
2021-04-27 11:10:00,62.99,63.04,62.96,63.0,42005.0,55.3383,55.3823,55.312,55.3471,42005.0
2021-04-27 11:20:00,63.0,63.03,62.97,62.98,28162.0,55.3471,55.3735,55.3208,55.3296,28162.0
2021-04-27 11:30:00,62.98,63.07,62.97,63.05,51489.0,55.3296,55.4086,55.3208,55.3911,51489.0
2021-04-27 11:40:00,63.05,63.1,63.03,63.09,29433.0,55.3911,55.435,55.3735,55.4262,29433.0
2021-04-27 11:50:00,63.09,63.13,63.02,63.09,35756.0,55.4262,55.4613,55.3647,55.4262,35756.0
2021-04-27 12:00:00,63.09,63.15,63.08,63.09,23367.0,55.4262,55.4789,55.4174,55.4262,23367.0
2021-04-27 12:10:00,63.09,63.1,63.04,63.05,18780.0,55.4262,55.435,55.3823,55.3911,18780.0
2021-04-27 12:20:00,63.04,63.1,62.99,63.1,29077.0,55.3823,55.435,55.3383,55.435,29077.0
2021-04-27 12:30:00,63.09,63.09,63.0,63.01,29553.0,55.4262,55.4262,55.3471,55.3559,29553.0
2021-04-27 12:40:00,63.01,63.01,62.82,62.86,28678.0,55.3559,55.3559,55.189,55.2241,28678.0
2021-04-27 12:50:00,62.85,62.85,62.76,62.8,21622.0,55.2153,55.2153,55.1363,55.1714,21622.0
2021-04-27 13:00:00,62.79,62.88,62.77,62.88,15604.0,55.1626,55.2417,55.1451,55.2417,15604.0
2021-04-27 13:10:00,62.88,62.91,62.82,62.83,21264.0,55.2417,55.2681,55.189,55.1978,21264.0
2021-04-27 13:20:00,62.83,62.87,62.8,62.85,27319.0,55.1978,55.2329,55.1714,55.2153,27319.0
2021-04-27 13:30:00,62.85,62.92,62.84,62.9,28283.0,55.2153,55.2768,55.2066,55.2593,28283.0
2021-04-27 13:40:00,62.9,62.94,62.89,62.91,23241.0,55.2593,55.2944,55.2505,55.2681,23241.0
2021-04-27 13:50:00,62.9,62.99,62.9,62.93,28734.0,55.2593,55.3383,55.2593,55.2856,28734.0
2021-04-27 14:00:00,62.92,62.94,62.85,62.91,39252.0,55.2768,55.2944,55.2153,55.2681,39252.0
2021-04-27 14:10:00,62.9,62.98,62.88,62.95,19309.0,55.2593,55.3296,55.2417,55.3032,19309.0
2021-04-27 14:20:00,62.95,63.0,62.92,63.0,29484.0,55.3032,55.3471,55.2768,55.3471,29484.0
2021-04-27 14:30:00,63.01,63.1,62.99,63.1,23138.0,55.3559,55.435,55.3383,55.435,23138.0
2021-04-27 14:40:00,63.1,63.14,63.08,63.12,36621.0,55.435,55.4701,55.4174,55.4526,36621.0
2021-04-27 14:50:00,63.12,63.12,63.05,63.09,24580.0,55.4526,55.4526,55.3911,55.4262,24580.0
2021-04-27 15:00:00,63.08,63.21,63.06,63.14,31559.0,55.4174,55.5316,55.3998,55.4701,31559.0
2021-04-27 15:10:00,63.14,63.31,63.14,63.31,41315.0,55.4701,55.6195,55.4701,55.6195,41315.0
2021-04-27 15:20:00,63.3,63.32,63.23,63.26,50559.0,55.6107,55.6283,55.5492,55.5755,50559.0
2021-04-27 15:30:00,63.26,63.32,63.21,63.27,54288.0,55.5755,55.6283,55.5316,55.5843,54288.0
2021-04-27 15:40:00,63.27,63.31,63.22,63.27,68251.0,55.5843,55.6195,55.5404,55.5843,68251.0
2021-04-27 15:50:00,63.27,63.41,63.23,63.36,330540.0,55.5843,55.7073,55.5492,55.6634,330540.0
2021-04-28 09:30:00,63.84,64.13,63.74,64.11,296955.0,56.0851,56.3399,55.9972,56.3223,296955.0
2021-04-28 09:40:00,64.13,64.16,63.88,63.92,90993.0,56.3399,56.3662,56.1202,56.1554,90993.0
2021-04-28 09:50:00,63.93,63.96,63.55,63.56,97861.0,56.1642,56.1905,55.8303,55.8391,97861.0
2021-04-28 10:00:00,63.55,63.58,63.46,63.51,61052.0,55.8303,55.8567,55.7513,55.7952,61052.0
2021-04-28 10:10:00,63.53,63.74,63.48,63.73,53052.0,55.8127,55.9972,55.7688,55.9885,53052.0
2021-04-28 10:20:00,63.72,63.72,63.61,63.67,23407.0,55.9797,55.9797,55.883,55.9357,23407.0
2021-04-28 10:30:00,63.67,63.72,63.61,63.64,30013.0,55.9357,55.9797,55.883,55.9094,30013.0
2021-04-28 10:40:00,63.63,63.85,63.58,63.81,51706.0,55.9006,56.0939,55.8567,56.0587,51706.0
2021-04-28 10:50:00,63.81,63.86,63.74,63.82,99251.0,56.0587,56.1027,55.9972,56.0675,99251.0
2021-04-28 11:00:00,63.81,63.87,63.76,63.82,103098.0,56.0587,56.1114,56.0148,56.0675,103098.0
2021-04-28 11:10:00,63.82,63.82,63.62,63.69,48810.0,56.0675,56.0675,55.8918,55.9533,48810.0
2021-04-28 11:20:00,63.7,63.74,63.64,63.67,27405.0,55.9621,55.9972,55.9094,55.9357,27405.0
2021-04-28 11:30:00,63.69,63.72,63.65,63.68,20799.0,55.9533,55.9797,55.9182,55.9445,20799.0
2021-04-28 11:40:00,63.67,63.79,63.67,63.76,20300.0,55.9357,56.0412,55.9357,56.0148,20300.0
2021-04-28 11:50:00,63.77,63.77,63.68,63.72,20002.0,56.0236,56.0236,55.9445,55.9797,20002.0
2021-04-28 12:00:00,63.72,63.81,63.7,63.78,64029.0,55.9797,56.0587,55.9621,56.0324,64029.0
2021-04-28 12:10:00,63.77,63.77,63.69,63.71,54510.0,56.0236,56.0236,55.9533,55.9709,54510.0
2021-04-28 12:20:00,63.71,63.78,63.7,63.78,38204.0,55.9709,56.0324,55.9621,56.0324,38204.0
2021-04-28 12:30:00,63.77,63.81,63.75,63.79,22380.0,56.0236,56.0587,56.006,56.0412,22380.0
2021-04-28 12:40:00,63.79,63.84,63.77,63.83,22789.0,56.0412,56.0851,56.0236,56.0763,22789.0
2021-04-28 12:50:00,63.83,63.84,63.8,63.82,21503.0,56.0763,56.0851,56.0499,56.0675,21503.0
2021-04-28 13:00:00,63.81,63.86,63.79,63.84,27037.0,56.0587,56.1027,56.0412,56.0851,27037.0
2021-04-28 13:10:00,63.84,63.86,63.81,63.85,16223.0,56.0851,56.1027,56.0587,56.0939,16223.0
2021-04-28 13:20:00,63.84,63.84,63.77,63.8,27906.0,56.0851,56.0851,56.0236,56.0499,27906.0
2021-04-28 13:30:00,63.8,63.81,63.71,63.72,34552.0,56.0499,56.0587,55.9709,55.9797,34552.0
2021-04-28 13:40:00,63.73,63.74,63.66,63.67,36107.0,55.9885,55.9972,55.927,55.9357,36107.0
2021-04-28 13:50:00,63.67,63.71,63.62,63.68,46399.0,55.9357,55.9709,55.8918,55.9445,46399.0
2021-04-28 14:00:00,63.67,63.77,63.63,63.71,33205.0,55.9357,56.0236,55.9006,55.9709,33205.0
2021-04-28 14:10:00,63.7,63.82,63.7,63.81,27184.0,55.9621,56.0675,55.9621,56.0587,27184.0
2021-04-28 14:20:00,63.8,63.91,63.8,63.85,100793.0,56.0499,56.1466,56.0499,56.0939,100793.0
2021-04-28 14:30:00,63.84,63.93,63.83,63.88,64996.0,56.0851,56.1642,56.0763,56.1202,64996.0
2021-04-28 14:40:00,63.88,63.9,63.76,63.77,59904.0,56.1202,56.1378,56.0148,56.0236,59904.0
2021-04-28 14:50:00,63.77,63.9,63.76,63.88,103101.0,56.0236,56.1378,56.0148,56.1202,103101.0
2021-04-28 15:00:00,63.87,63.94,63.87,63.9,80011.0,56.1114,56.1729,56.1114,56.1378,80011.0
2021-04-28 15:10:00,63.9,63.91,63.71,63.82,56887.0,56.1378,56.1466,55.9709,56.0675,56887.0
2021-04-28 15:20:00,63.81,63.86,63.76,63.84,40117.0,56.0587,56.1027,56.0148,56.0851,40117.0
2021-04-28 15:30:00,63.84,63.84,63.67,63.77,55868.0,56.0851,56.0851,55.9357,56.0236,55868.0
2021-04-28 15:40:00,63.77,63.79,63.71,63.74,59080.0,56.0236,56.0412,55.9709,55.9972,59080.0
2021-04-28 15:50:00,63.75,63.76,63.66,63.75,267499.0,56.006,56.0148,55.927,56.006,267499.0
2021-04-29 09:30:00,64.36,64.77,64.01,64.46,130810.0,56.5419,56.9021,56.2344,56.6298,130810.0
2021-04-29 09:40:00,64.49,64.58,64.31,64.55,49444.0,56.6561,56.7352,56.498,56.7088,49444.0
2021-04-29 09:50:00,64.56,64.81,64.56,64.72,182517.0,56.7176,56.9373,56.7176,56.8582,182517.0
2021-04-29 10:00:00,64.72,64.72,64.54,64.58,171599.0,56.8582,56.8582,56.7001,56.7352,171599.0
2021-04-29 10:10:00,64.59,64.65,64.5,64.59,79034.0,56.744,56.7967,56.6649,56.744,79034.0
2021-04-29 10:20:00,64.59,64.59,64.3,64.31,57695.0,56.744,56.744,56.4892,56.498,57695.0
2021-04-29 10:30:00,64.31,64.34,64.06,64.06,36984.0,56.498,56.5244,56.2784,56.2784,36984.0
2021-04-29 10:40:00,64.06,64.14,63.9,63.93,36230.0,56.2784,56.3486,56.1378,56.1642,36230.0
2021-04-29 10:50:00,63.92,64.06,63.91,64.02,44606.0,56.1554,56.2784,56.1466,56.2432,44606.0
2021-04-29 11:00:00,64.01,64.16,64.01,64.14,23099.0,56.2344,56.3662,56.2344,56.3486,23099.0
2021-04-29 11:10:00,64.15,64.19,64.04,64.06,29311.0,56.3574,56.3926,56.2608,56.2784,29311.0
2021-04-29 11:20:00,64.06,64.17,64.05,64.16,32259.0,56.2784,56.375,56.2696,56.3662,32259.0
2021-04-29 11:30:00,64.15,64.18,63.9,63.91,146068.0,56.3574,56.3838,56.1378,56.1466,146068.0
2021-04-29 11:40:00,63.92,64.13,63.91,64.09,20283.0,56.1554,56.3399,56.1466,56.3047,20283.0
2021-04-29 11:50:00,64.08,64.17,64.06,64.08,34020.0,56.2959,56.375,56.2784,56.2959,34020.0
2021-04-29 12:00:00,64.07,64.09,63.88,63.91,30774.0,56.2872,56.3047,56.1202,56.1466,30774.0
2021-04-29 12:10:00,63.93,63.97,63.86,63.96,26477.0,56.1642,56.1993,56.1027,56.1905,26477.0
2021-04-29 12:20:00,63.97,64.01,63.84,63.89,39107.0,56.1993,56.2344,56.0851,56.129,39107.0
2021-04-29 12:30:00,63.87,63.97,63.83,63.92,34187.0,56.1114,56.1993,56.0763,56.1554,34187.0
2021-04-29 12:40:00,63.92,64.05,63.91,64.05,26047.0,56.1554,56.2696,56.1466,56.2696,26047.0
2021-04-29 12:50:00,64.05,64.06,63.98,64.01,110239.0,56.2696,56.2784,56.2081,56.2344,110239.0
2021-04-29 13:00:00,64.01,64.04,63.92,64.04,41101.0,56.2344,56.2608,56.1554,56.2608,41101.0
2021-04-29 13:10:00,64.05,64.09,64.0,64.02,38351.0,56.2696,56.3047,56.2257,56.2432,38351.0
2021-04-29 13:20:00,64.03,64.03,63.95,63.97,37187.0,56.252,56.252,56.1817,56.1993,37187.0
2021-04-29 13:30:00,63.98,64.01,63.9,63.98,23187.0,56.2081,56.2344,56.1378,56.2081,23187.0
2021-04-29 13:40:00,63.97,64.08,63.95,64.06,23785.0,56.1993,56.2959,56.1817,56.2784,23785.0
2021-04-29 13:50:00,64.06,64.11,64.0,64.01,31665.0,56.2784,56.3223,56.2257,56.2344,31665.0
2021-04-29 14:00:00,64.01,64.08,64.01,64.06,27918.0,56.2344,56.2959,56.2344,56.2784,27918.0
2021-04-29 14:10:00,64.06,64.23,64.04,64.23,29754.0,56.2784,56.4277,56.2608,56.4277,29754.0
2021-04-29 14:20:00,64.23,64.33,64.22,64.33,114272.0,56.4277,56.5156,56.4189,56.5156,114272.0
2021-04-29 14:30:00,64.33,64.42,64.31,64.41,38158.0,56.5156,56.5946,56.498,56.5859,38158.0
2021-04-29 14:40:00,64.41,64.52,64.38,64.45,65341.0,56.5859,56.6825,56.5595,56.621,65341.0
2021-04-29 14:50:00,64.46,64.46,64.31,64.31,33264.0,56.6298,56.6298,56.498,56.498,33264.0
2021-04-29 15:00:00,64.33,64.48,64.32,64.45,36583.0,56.5156,56.6473,56.5068,56.621,36583.0
2021-04-29 15:10:00,64.45,64.48,64.35,64.39,27422.0,56.621,56.6473,56.5331,56.5683,27422.0
2021-04-29 15:20:00,64.4,64.4,64.28,64.32,33408.0,56.5771,56.5771,56.4716,56.5068,33408.0
2021-04-29 15:30:00,64.33,64.38,64.3,64.32,46823.0,56.5156,56.5595,56.4892,56.5068,46823.0
2021-04-29 15:40:00,64.33,64.44,64.32,64.4,63951.0,56.5156,56.6122,56.5068,56.5771,63951.0
2021-04-29 15:50:00,64.39,64.44,64.33,64.43,213325.0,56.5683,56.6122,56.5156,56.6034,213325.0
2021-04-30 09:30:00,64.17,64.4,63.95,64.05,66552.0,56.375,56.5771,56.1817,56.2696,66552.0
2021-04-30 09:40:00,64.04,64.35,64.01,64.33,28142.0,56.2608,56.5331,56.2344,56.5156,28142.0
2021-04-30 09:50:00,64.34,64.57,64.29,64.46,52171.0,56.5244,56.7264,56.4804,56.6298,52171.0
2021-04-30 10:00:00,64.47,64.49,64.33,64.45,23902.0,56.6386,56.6561,56.5156,56.621,23902.0
2021-04-30 10:10:00,64.44,64.46,64.05,64.1,47600.0,56.6122,56.6298,56.2696,56.3135,47600.0
2021-04-30 10:20:00,64.09,64.09,63.85,63.97,75973.0,56.3047,56.3047,56.0939,56.1993,75973.0
2021-04-30 10:30:00,63.95,63.95,63.58,63.69,58839.0,56.1817,56.1817,55.8567,55.9533,58839.0
2021-04-30 10:40:00,63.68,63.73,63.59,63.65,46119.0,55.9445,55.9885,55.8655,55.9182,46119.0
2021-04-30 10:50:00,63.61,63.69,63.56,63.64,46336.0,55.883,55.9533,55.8391,55.9094,46336.0
2021-04-30 11:00:00,63.66,63.73,63.52,63.67,43963.0,55.927,55.9885,55.804,55.9357,43963.0
2021-04-30 11:10:00,63.68,63.78,63.63,63.77,45733.0,55.9445,56.0324,55.9006,56.0236,45733.0
2021-04-30 11:20:00,63.78,63.85,63.71,63.75,36961.0,56.0324,56.0939,55.9709,56.006,36961.0
2021-04-30 11:30:00,63.74,63.78,63.68,63.7,35580.0,55.9972,56.0324,55.9445,55.9621,35580.0
2021-04-30 11:40:00,63.7,63.92,63.68,63.9,42986.0,55.9621,56.1554,55.9445,56.1378,42986.0
2021-04-30 11:50:00,63.89,63.93,63.82,63.88,37107.0,56.129,56.1642,56.0675,56.1202,37107.0
2021-04-30 12:00:00,63.88,63.94,63.84,63.89,38733.0,56.1202,56.1729,56.0851,56.129,38733.0
2021-04-30 12:10:00,63.91,63.96,63.85,63.87,22123.0,56.1466,56.1905,56.0939,56.1114,22123.0
2021-04-30 12:20:00,63.87,63.92,63.85,63.89,23456.0,56.1114,56.1554,56.0939,56.129,23456.0
2021-04-30 12:30:00,63.88,63.99,63.88,63.97,32401.0,56.1202,56.2169,56.1202,56.1993,32401.0
2021-04-30 12:40:00,63.97,63.99,63.86,63.88,34539.0,56.1993,56.2169,56.1027,56.1202,34539.0
2021-04-30 12:50:00,63.88,63.88,63.8,63.85,49952.0,56.1202,56.1202,56.0499,56.0939,49952.0
2021-04-30 13:00:00,63.86,63.89,63.76,63.87,34860.0,56.1027,56.129,56.0148,56.1114,34860.0
2021-04-30 13:10:00,63.87,63.92,63.78,63.82,29991.0,56.1114,56.1554,56.0324,56.0675,29991.0
2021-04-30 13:20:00,63.83,63.92,63.82,63.9,28821.0,56.0763,56.1554,56.0675,56.1378,28821.0
2021-04-30 13:30:00,63.9,63.95,63.89,63.93,29819.0,56.1378,56.1817,56.129,56.1642,29819.0
2021-04-30 13:40:00,63.93,63.99,63.85,63.87,30501.0,56.1642,56.2169,56.0939,56.1114,30501.0
2021-04-30 13:50:00,63.86,63.87,63.7,63.76,34292.0,56.1027,56.1114,55.9621,56.0148,34292.0
2021-04-30 14:00:00,63.75,63.79,63.68,63.73,38194.0,56.006,56.0412,55.9445,55.9885,38194.0
2021-04-30 14:10:00,63.74,63.83,63.73,63.81,34407.0,55.9972,56.0763,55.9885,56.0587,34407.0
2021-04-30 14:20:00,63.81,63.84,63.7,63.76,45766.0,56.0587,56.0851,55.9621,56.0148,45766.0
2021-04-30 14:30:00,63.75,63.83,63.72,63.77,45776.0,56.006,56.0763,55.9797,56.0236,45776.0
2021-04-30 14:40:00,63.76,63.81,63.73,63.75,48737.0,56.0148,56.0587,55.9885,56.006,48737.0
2021-04-30 14:50:00,63.75,63.75,63.65,63.67,53835.0,56.006,56.006,55.9182,55.9357,53835.0
2021-04-30 15:00:00,63.66,63.74,63.66,63.7,48854.0,55.927,55.9972,55.927,55.9621,48854.0
2021-04-30 15:10:00,63.69,63.74,63.58,63.6,57809.0,55.9533,55.9972,55.8567,55.8742,57809.0
2021-04-30 15:20:00,63.6,63.79,63.58,63.79,55875.0,55.8742,56.0412,55.8567,56.0412,55875.0
2021-04-30 15:30:00,63.79,63.82,63.67,63.7,106728.0,56.0412,56.0675,55.9357,55.9621,106728.0
2021-04-30 15:40:00,63.69,63.72,63.51,63.72,134348.0,55.9533,55.9797,55.7952,55.9797,134348.0
2021-04-30 15:50:00,63.72,63.73,63.55,63.63,449001.0,55.9797,55.9885,55.8303,55.9006,449001.0
2021-05-03 09:30:00,64.38,64.43,64.0,64.14,108986.0,56.5595,56.6034,56.2257,56.3486,108986.0
2021-05-03 09:40:00,64.12,64.39,64.09,64.39,49409.0,56.3311,56.5683,56.3047,56.5683,49409.0
2021-05-03 09:50:00,64.41,64.47,64.28,64.32,54246.0,56.5859,56.6386,56.4716,56.5068,54246.0
2021-05-03 10:00:00,64.27,64.32,64.12,64.17,37867.0,56.4629,56.5068,56.3311,56.375,37867.0
2021-05-03 10:10:00,64.15,64.18,63.91,63.94,52089.0,56.3574,56.3838,56.1466,56.1729,52089.0
2021-05-03 10:20:00,63.94,63.94,63.76,63.78,53699.0,56.1729,56.1729,56.0148,56.0324,53699.0
2021-05-03 10:30:00,63.79,63.97,63.76,63.96,49240.0,56.0412,56.1993,56.0148,56.1905,49240.0
2021-05-03 10:40:00,63.95,64.09,63.94,64.0,31743.0,56.1817,56.3047,56.1729,56.2257,31743.0
2021-05-03 10:50:00,64.0,64.08,63.93,64.05,46818.0,56.2257,56.2959,56.1642,56.2696,46818.0
2021-05-03 11:00:00,64.03,64.06,63.96,64.01,28727.0,56.252,56.2784,56.1905,56.2344,28727.0
2021-05-03 11:10:00,64.02,64.27,64.01,64.26,111875.0,56.2432,56.4629,56.2344,56.4541,111875.0
2021-05-03 11:20:00,64.26,64.32,64.2,64.25,49828.0,56.4541,56.5068,56.4014,56.4453,49828.0
2021-05-03 11:30:00,64.25,64.34,64.25,64.34,32221.0,56.4453,56.5244,56.4453,56.5244,32221.0
2021-05-03 11:40:00,64.33,64.39,64.26,64.39,19486.0,56.5156,56.5683,56.4541,56.5683,19486.0
2021-05-03 11:50:00,64.39,64.41,64.32,64.38,50427.0,56.5683,56.5859,56.5068,56.5595,50427.0
2021-05-03 12:00:00,64.39,64.41,64.32,64.33,38862.0,56.5683,56.5859,56.5068,56.5156,38862.0
2021-05-03 12:10:00,64.33,64.39,64.31,64.34,17775.0,56.5156,56.5683,56.498,56.5244,17775.0
2021-05-03 12:20:00,64.34,64.48,64.34,64.48,28084.0,56.5244,56.6473,56.5244,56.6473,28084.0
2021-05-03 12:30:00,64.47,64.47,64.33,64.35,31349.0,56.6386,56.6386,56.5156,56.5331,31349.0
2021-05-03 12:40:00,64.35,64.45,64.35,64.41,29142.0,56.5331,56.621,56.5331,56.5859,29142.0
2021-05-03 12:50:00,64.41,64.46,64.36,64.45,28545.0,56.5859,56.6298,56.5419,56.621,28545.0
2021-05-03 13:00:00,64.45,64.48,64.41,64.44,48698.0,56.621,56.6473,56.5859,56.6122,48698.0
2021-05-03 13:10:00,64.43,64.47,64.4,64.45,22666.0,56.6034,56.6386,56.5771,56.621,22666.0
2021-05-03 13:20:00,64.44,64.6,64.42,64.6,69015.0,56.6122,56.7528,56.5946,56.7528,69015.0
2021-05-03 13:30:00,64.59,64.61,64.55,64.61,31716.0,56.744,56.7616,56.7088,56.7616,31716.0
2021-05-03 13:40:00,64.6,64.61,64.51,64.52,33704.0,56.7528,56.7616,56.6737,56.6825,33704.0
2021-05-03 13:50:00,64.51,64.65,64.51,64.62,25868.0,56.6737,56.7967,56.6737,56.7703,25868.0
2021-05-03 14:00:00,64.62,64.65,64.57,64.62,37532.0,56.7703,56.7967,56.7264,56.7703,37532.0
2021-05-03 14:10:00,64.63,64.63,64.57,64.62,26495.0,56.7791,56.7791,56.7264,56.7703,26495.0
2021-05-03 14:20:00,64.62,64.71,64.61,64.69,26757.0,56.7703,56.8494,56.7616,56.8318,26757.0
2021-05-03 14:30:00,64.68,64.74,64.66,64.68,34988.0,56.8231,56.8758,56.8055,56.8231,34988.0
2021-05-03 14:40:00,64.69,64.72,64.66,64.69,23600.0,56.8318,56.8582,56.8055,56.8318,23600.0
2021-05-03 14:50:00,64.7,64.75,64.66,64.67,28632.0,56.8406,56.8845,56.8055,56.8143,28632.0
2021-05-03 15:00:00,64.67,64.67,64.56,64.62,37420.0,56.8143,56.8143,56.7176,56.7703,37420.0
2021-05-03 15:10:00,64.62,64.62,64.52,64.53,38315.0,56.7703,56.7703,56.6825,56.6913,38315.0
2021-05-03 15:20:00,64.54,64.56,64.46,64.51,29687.0,56.7001,56.7176,56.6298,56.6737,29687.0
2021-05-03 15:30:00,64.51,64.51,64.44,64.44,67085.0,56.6737,56.6737,56.6122,56.6122,67085.0
2021-05-03 15:40:00,64.45,64.48,64.3,64.34,97260.0,56.621,56.6473,56.4892,56.5244,97260.0
2021-05-03 15:50:00,64.34,64.36,64.18,64.23,353877.0,56.5244,56.5419,56.3838,56.4277,353877.0
2021-05-04 09:30:00,63.91,64.36,63.91,64.19,79221.0,56.1466,56.5419,56.1466,56.3926,79221.0
2021-05-04 09:40:00,64.19,64.2,63.62,63.64,38033.0,56.3926,56.4014,55.8918,55.9094,38033.0
2021-05-04 09:50:00,63.62,63.67,63.46,63.49,61440.0,55.8918,55.9357,55.7513,55.7776,61440.0
2021-05-04 10:00:00,63.46,63.51,63.29,63.44,44086.0,55.7513,55.7952,55.6019,55.7337,44086.0
2021-05-04 10:10:00,63.4,63.64,63.29,63.63,84162.0,55.6985,55.9094,55.6019,55.9006,84162.0
2021-05-04 10:20:00,63.64,63.95,63.57,63.89,89277.0,55.9094,56.1817,55.8479,56.129,89277.0
2021-05-04 10:30:00,63.88,63.97,63.74,63.96,55614.0,56.1202,56.1993,55.9972,56.1905,55614.0
2021-05-04 10:40:00,63.97,64.02,63.86,63.92,41518.0,56.1993,56.2432,56.1027,56.1554,41518.0
2021-05-04 10:50:00,63.88,63.93,63.77,63.77,42852.0,56.1202,56.1642,56.0236,56.0236,42852.0
2021-05-04 11:00:00,63.76,63.87,63.7,63.8,30893.0,56.0148,56.1114,55.9621,56.0499,30893.0
2021-05-04 11:10:00,63.81,63.81,63.54,63.71,70425.0,56.0587,56.0587,55.8215,55.9709,70425.0
2021-05-04 11:20:00,63.68,63.87,63.64,63.86,71368.0,55.9445,56.1114,55.9094,56.1027,71368.0
2021-05-04 11:30:00,63.87,64.14,63.83,64.06,50165.0,56.1114,56.3486,56.0763,56.2784,50165.0
2021-05-04 11:40:00,64.07,64.1,63.98,64.03,37971.0,56.2872,56.3135,56.2081,56.252,37971.0
2021-05-04 11:50:00,64.03,64.03,63.87,63.9,33933.0,56.252,56.252,56.1114,56.1378,33933.0
2021-05-04 12:00:00,63.9,64.1,63.9,64.07,21225.0,56.1378,56.3135,56.1378,56.2872,21225.0
2021-05-04 12:10:00,64.08,64.28,64.07,64.28,37515.0,56.2959,56.4716,56.2872,56.4716,37515.0
2021-05-04 12:20:00,64.29,64.29,64.18,64.23,33574.0,56.4804,56.4804,56.3838,56.4277,33574.0
2021-05-04 12:30:00,64.23,64.31,64.16,64.27,41384.0,56.4277,56.498,56.3662,56.4629,41384.0
2021-05-04 12:40:00,64.27,64.27,64.13,64.17,27433.0,56.4629,56.4629,56.3399,56.375,27433.0
2021-05-04 12:50:00,64.17,64.25,64.12,64.15,20356.0,56.375,56.4453,56.3311,56.3574,20356.0
2021-05-04 13:00:00,64.13,64.2,64.07,64.13,33029.0,56.3399,56.4014,56.2872,56.3399,33029.0
2021-05-04 13:10:00,64.12,64.24,64.1,64.22,43039.0,56.3311,56.4365,56.3135,56.4189,43039.0
2021-05-04 13:20:00,64.23,64.34,64.2,64.31,41675.0,56.4277,56.5244,56.4014,56.498,41675.0
2021-05-04 13:30:00,64.31,64.36,64.27,64.33,19156.0,56.498,56.5419,56.4629,56.5156,19156.0
2021-05-04 13:40:00,64.34,64.35,64.22,64.26,36967.0,56.5244,56.5331,56.4189,56.4541,36967.0
2021-05-04 13:50:00,64.27,64.28,64.18,64.26,20824.0,56.4629,56.4716,56.3838,56.4541,20824.0
2021-05-04 14:00:00,64.26,64.35,64.19,64.35,28598.0,56.4541,56.5331,56.3926,56.5331,28598.0
2021-05-04 14:10:00,64.36,64.4,64.27,64.28,42927.0,56.5419,56.5771,56.4629,56.4716,42927.0
2021-05-04 14:20:00,64.28,64.28,64.17,64.28,51471.0,56.4716,56.4716,56.375,56.4716,51471.0
2021-05-04 14:30:00,64.28,64.35,64.27,64.28,33769.0,56.4716,56.5331,56.4629,56.4716,33769.0
2021-05-04 14:40:00,64.28,64.33,64.22,64.28,31611.0,56.4716,56.5156,56.4189,56.4716,31611.0
2021-05-04 14:50:00,64.28,64.34,64.21,64.24,40721.0,56.4716,56.5244,56.4101,56.4365,40721.0
2021-05-04 15:00:00,64.23,64.26,64.1,64.13,40195.0,56.4277,56.4541,56.3135,56.3399,40195.0
2021-05-04 15:10:00,64.14,64.21,64.07,64.11,32386.0,56.3486,56.4101,56.2872,56.3223,32386.0
2021-05-04 15:20:00,64.11,64.22,64.08,64.2,49069.0,56.3223,56.4189,56.2959,56.4014,49069.0
2021-05-04 15:30:00,64.2,64.39,64.17,64.37,59090.0,56.4014,56.5683,56.375,56.5507,59090.0
2021-05-04 15:40:00,64.36,64.38,64.24,64.25,74100.0,56.5419,56.5595,56.4365,56.4453,74100.0
2021-05-04 15:50:00,64.25,64.43,64.24,64.33,441390.0,56.4453,56.6034,56.4365,56.5156,441390.0
2021-05-05 09:30:00,64.48,64.55,64.0,64.18,119425.0,56.6473,56.7088,56.2257,56.3838,119425.0
2021-05-05 09:40:00,64.16,64.79,64.08,64.75,92894.0,56.3662,56.9197,56.2959,56.8845,92894.0
2021-05-05 09:50:00,64.77,64.98,64.77,64.92,100230.0,56.9021,57.0866,56.9021,57.0339,100230.0
2021-05-05 10:00:00,64.92,64.95,64.66,64.76,60406.0,57.0339,57.0603,56.8055,56.8933,60406.0
2021-05-05 10:10:00,64.77,64.98,64.74,64.91,42124.0,56.9021,57.0866,56.8758,57.0251,42124.0
2021-05-05 10:20:00,64.92,64.92,64.65,64.71,46174.0,57.0339,57.0339,56.7967,56.8494,46174.0
2021-05-05 10:30:00,64.71,64.82,64.55,64.82,60138.0,56.8494,56.946,56.7088,56.946,60138.0
2021-05-05 10:40:00,64.81,64.97,64.73,64.96,44559.0,56.9373,57.0778,56.867,57.069,44559.0
2021-05-05 10:50:00,64.95,65.1,64.93,65.04,96063.0,57.0603,57.192,57.0427,57.1393,96063.0
2021-05-05 11:00:00,65.03,65.27,64.99,65.27,74207.0,57.1305,57.3414,57.0954,57.3414,74207.0
2021-05-05 11:10:00,65.27,65.33,65.22,65.25,50597.0,57.3414,57.3941,57.2975,57.3238,50597.0
2021-05-05 11:20:00,65.25,65.38,65.24,65.38,30280.0,57.3238,57.438,57.315,57.438,30280.0
2021-05-05 11:30:00,65.41,65.51,65.39,65.46,67577.0,57.4644,57.5522,57.4468,57.5083,67577.0
2021-05-05 11:40:00,65.45,65.6,65.45,65.48,156456.0,57.4995,57.6313,57.4995,57.5259,156456.0
2021-05-05 11:50:00,65.48,65.55,65.43,65.48,77391.0,57.5259,57.5874,57.4819,57.5259,77391.0
2021-05-05 12:00:00,65.48,65.58,65.46,65.53,104658.0,57.5259,57.6137,57.5083,57.5698,104658.0
2021-05-05 12:10:00,65.54,65.58,65.42,65.42,89103.0,57.5786,57.6137,57.4732,57.4732,89103.0
2021-05-05 12:20:00,65.43,65.51,65.37,65.47,59552.0,57.4819,57.5522,57.4292,57.5171,59552.0
2021-05-05 12:30:00,65.47,65.51,65.36,65.36,50111.0,57.5171,57.5522,57.4204,57.4204,50111.0
2021-05-05 12:40:00,65.37,65.44,65.3,65.3,35993.0,57.4292,57.4907,57.3677,57.3677,35993.0
2021-05-05 12:50:00,65.31,65.33,65.23,65.27,62406.0,57.3765,57.3941,57.3062,57.3414,62406.0
2021-05-05 13:00:00,65.27,65.34,65.24,65.33,38655.0,57.3414,57.4029,57.315,57.3941,38655.0
2021-05-05 13:10:00,65.32,65.37,65.27,65.29,37091.0,57.3853,57.4292,57.3414,57.359,37091.0
2021-05-05 13:20:00,65.29,65.4,65.26,65.29,102361.0,57.359,57.4556,57.3326,57.359,102361.0
2021-05-05 13:30:00,65.29,65.38,65.28,65.38,52285.0,57.359,57.438,57.3502,57.438,52285.0
2021-05-05 13:40:00,65.38,65.4,65.28,65.37,46298.0,57.438,57.4556,57.3502,57.4292,46298.0
2021-05-05 13:50:00,65.37,65.51,65.36,65.5,83018.0,57.4292,57.5522,57.4204,57.5434,83018.0
2021-05-05 14:00:00,65.5,65.57,65.48,65.5,81575.0,57.5434,57.6049,57.5259,57.5434,81575.0
2021-05-05 14:10:00,65.49,65.83,65.49,65.81,113233.0,57.5347,57.8334,57.5347,57.8158,113233.0
2021-05-05 14:20:00,65.82,65.91,65.79,65.87,84190.0,57.8246,57.9036,57.7982,57.8685,84190.0
2021-05-05 14:30:00,65.86,65.87,65.75,65.75,43733.0,57.8597,57.8685,57.7631,57.7631,43733.0
2021-05-05 14:40:00,65.75,65.75,65.64,65.72,40949.0,57.7631,57.7631,57.6664,57.7367,40949.0
2021-05-05 14:50:00,65.73,65.79,65.66,65.75,60217.0,57.7455,57.7982,57.684,57.7631,60217.0
2021-05-05 15:00:00,65.74,65.77,65.57,65.6,61939.0,57.7543,57.7806,57.6049,57.6313,61939.0
2021-05-05 15:10:00,65.6,65.63,65.52,65.56,67680.0,57.6313,57.6577,57.561,57.5962,67680.0
2021-05-05 15:20:00,65.56,65.63,65.45,65.62,97618.0,57.5962,57.6577,57.4995,57.6489,97618.0
2021-05-05 15:30:00,65.62,65.65,65.53,65.58,127936.0,57.6489,57.6752,57.5698,57.6137,127936.0
2021-05-05 15:40:00,65.57,65.58,65.43,65.44,150938.0,57.6049,57.6137,57.4819,57.4907,150938.0
2021-05-05 15:50:00,65.44,65.56,65.37,65.42,489205.0,57.4907,57.5962,57.4292,57.4732,489205.0
2021-05-06 09:30:00,65.65,66.5,64.73,66.44,207889.0,57.6752,58.422,56.867,58.3693,207889.0
2021-05-06 09:40:00,66.47,66.48,66.05,66.2,235059.0,58.3956,58.4044,58.0266,58.1584,235059.0
2021-05-06 09:50:00,66.21,66.22,65.76,65.96,97431.0,58.1672,58.176,57.7719,57.9476,97431.0
2021-05-06 10:00:00,65.93,65.97,65.43,65.46,138575.0,57.9212,57.9564,57.4819,57.5083,138575.0
2021-05-06 10:10:00,65.47,65.56,65.31,65.31,58189.0,57.5171,57.5962,57.3765,57.3765,58189.0
2021-05-06 10:20:00,65.33,65.55,65.27,65.41,44421.0,57.3941,57.5874,57.3414,57.4644,44421.0
2021-05-06 10:30:00,65.4,65.49,65.3,65.42,94633.0,57.4556,57.5347,57.3677,57.4732,94633.0
2021-05-06 10:40:00,65.42,65.5,65.36,65.4,87055.0,57.4732,57.5434,57.4204,57.4556,87055.0
2021-05-06 10:50:00,65.38,65.48,65.31,65.48,79216.0,57.438,57.5259,57.3765,57.5259,79216.0
2021-05-06 11:00:00,65.53,65.59,65.44,65.51,50712.0,57.5698,57.6225,57.4907,57.5522,50712.0
2021-05-06 11:10:00,65.5,65.72,65.44,65.72,48538.0,57.5434,57.7367,57.4907,57.7367,48538.0
2021-05-06 11:20:00,65.71,66.16,65.7,66.14,101894.0,57.7279,58.1233,57.7191,58.1057,101894.0
2021-05-06 11:30:00,66.18,66.23,66.03,66.2,41814.0,58.1408,58.1848,58.0091,58.1584,41814.0
2021-05-06 11:40:00,66.2,66.39,66.13,66.31,43504.0,58.1584,58.3253,58.0969,58.255,43504.0
2021-05-06 11:50:00,66.31,66.44,66.28,66.43,57817.0,58.255,58.3693,58.2287,58.3605,57817.0
2021-05-06 12:00:00,66.44,66.51,66.34,66.36,104719.0,58.3693,58.4308,58.2814,58.299,104719.0
2021-05-06 12:10:00,66.37,66.57,66.3,66.56,85855.0,58.3078,58.4835,58.2463,58.4747,85855.0
2021-05-06 12:20:00,66.56,66.74,66.55,66.73,61134.0,58.4747,58.6328,58.4659,58.624,61134.0
2021-05-06 12:30:00,66.74,66.74,66.3,66.37,61672.0,58.6328,58.6328,58.2463,58.3078,61672.0
2021-05-06 12:40:00,66.37,66.43,66.26,66.39,37031.0,58.3078,58.3605,58.2111,58.3253,37031.0
2021-05-06 12:50:00,66.42,66.42,66.26,66.29,45028.0,58.3517,58.3517,58.2111,58.2375,45028.0
2021-05-06 13:00:00,66.29,66.44,66.28,66.4,27953.0,58.2375,58.3693,58.2287,58.3341,27953.0
2021-05-06 13:10:00,66.42,66.5,66.31,66.37,44626.0,58.3517,58.422,58.255,58.3078,44626.0
2021-05-06 13:20:00,66.39,66.4,66.25,66.28,36866.0,58.3253,58.3341,58.2023,58.2287,36866.0
2021-05-06 13:30:00,66.29,66.36,66.24,66.31,32591.0,58.2375,58.299,58.1936,58.255,32591.0
2021-05-06 13:40:00,66.32,66.47,66.31,66.4,47804.0,58.2638,58.3956,58.255,58.3341,47804.0
2021-05-06 13:50:00,66.41,66.46,66.36,66.38,50876.0,58.3429,58.3868,58.299,58.3165,50876.0
2021-05-06 14:00:00,66.39,66.42,66.32,66.42,54348.0,58.3253,58.3517,58.2638,58.3517,54348.0
2021-05-06 14:10:00,66.42,66.46,66.2,66.25,77969.0,58.3517,58.3868,58.1584,58.2023,77969.0
2021-05-06 14:20:00,66.24,66.29,66.21,66.22,49395.0,58.1936,58.2375,58.1672,58.176,49395.0
2021-05-06 14:30:00,66.25,66.3,66.07,66.13,49144.0,58.2023,58.2463,58.0442,58.0969,49144.0
2021-05-06 14:40:00,66.14,66.29,66.12,66.28,47119.0,58.1057,58.2375,58.0881,58.2287,47119.0
2021-05-06 14:50:00,66.29,66.5,66.27,66.44,67595.0,58.2375,58.422,58.2199,58.3693,67595.0
2021-05-06 15:00:00,66.43,66.55,66.4,66.53,42583.0,58.3605,58.4659,58.3341,58.4483,42583.0
2021-05-06 15:10:00,66.55,66.55,66.44,66.47,56429.0,58.4659,58.4659,58.3693,58.3956,56429.0
2021-05-06 15:20:00,66.47,66.69,66.47,66.63,124690.0,58.3956,58.5889,58.3956,58.5362,124690.0
2021-05-06 15:30:00,66.64,66.79,66.6,66.78,109449.0,58.545,58.6767,58.5098,58.668,109449.0
2021-05-06 15:40:00,66.79,66.94,66.79,66.87,153813.0,58.6767,58.8085,58.6767,58.747,153813.0
2021-05-06 15:50:00,66.88,67.05,66.87,66.95,386823.0,58.7558,58.9052,58.747,58.8173,386823.0
2021-05-07 09:30:00,66.23,66.72,65.98,66.7,255870.0,58.1848,58.6152,57.9651,58.5977,255870.0
2021-05-07 09:40:00,66.7,67.18,66.7,67.08,123600.0,58.5977,59.0194,58.5977,58.9315,123600.0
2021-05-07 09:50:00,67.09,67.1,66.76,66.87,84927.0,58.9403,58.9491,58.6504,58.747,84927.0
2021-05-07 10:00:00,66.9,67.13,66.84,66.88,68830.0,58.7734,58.9754,58.7207,58.7558,68830.0
2021-05-07 10:10:00,66.86,67.06,66.85,66.96,62410.0,58.7382,58.9139,58.7295,58.8261,62410.0
2021-05-07 10:20:00,66.96,67.01,66.79,66.83,88255.0,58.8261,58.87,58.6767,58.7119,88255.0
2021-05-07 10:30:00,66.84,66.95,66.75,66.84,74705.0,58.7207,58.8173,58.6416,58.7207,74705.0
2021-05-07 10:40:00,66.84,66.91,66.82,66.85,65616.0,58.7207,58.7822,58.7031,58.7295,65616.0
2021-05-07 10:50:00,66.85,66.96,66.8,66.83,60854.0,58.7295,58.8261,58.6855,58.7119,60854.0
2021-05-07 11:00:00,66.86,66.9,66.78,66.81,153420.0,58.7382,58.7734,58.668,58.6943,153420.0
2021-05-07 11:10:00,66.81,66.82,66.62,66.65,67191.0,58.6943,58.7031,58.5274,58.5537,67191.0
2021-05-07 11:20:00,66.65,66.65,66.53,66.57,56747.0,58.5537,58.5537,58.4483,58.4835,56747.0
2021-05-07 11:30:00,66.57,66.71,66.51,66.66,67556.0,58.4835,58.6065,58.4308,58.5625,67556.0
2021-05-07 11:40:00,66.66,66.76,66.65,66.75,54725.0,58.5625,58.6504,58.5537,58.6416,54725.0
2021-05-07 11:50:00,66.76,66.89,66.73,66.81,52559.0,58.6504,58.7646,58.624,58.6943,52559.0
2021-05-07 12:00:00,66.81,66.96,66.78,66.92,50710.0,58.6943,58.8261,58.668,58.791,50710.0
2021-05-07 12:10:00,66.92,66.94,66.84,66.86,31120.0,58.791,58.8085,58.7207,58.7382,31120.0
2021-05-07 12:20:00,66.87,67.01,66.86,67.01,33034.0,58.747,58.87,58.7382,58.87,33034.0
2021-05-07 12:30:00,67.01,67.02,66.93,66.95,45365.0,58.87,58.8788,58.7997,58.8173,45365.0
2021-05-07 12:40:00,66.95,67.05,66.94,66.97,26714.0,58.8173,58.9052,58.8085,58.8349,26714.0
2021-05-07 12:50:00,66.98,67.1,66.98,67.1,28261.0,58.8437,58.9491,58.8437,58.9491,28261.0
2021-05-07 13:00:00,67.09,67.15,67.08,67.1,31092.0,58.9403,58.993,58.9315,58.9491,31092.0
2021-05-07 13:10:00,67.09,67.16,67.05,67.07,44161.0,58.9403,59.0018,58.9052,58.9227,44161.0
2021-05-07 13:20:00,67.07,67.12,67.03,67.08,55042.0,58.9227,58.9667,58.8876,58.9315,55042.0
2021-05-07 13:30:00,67.08,67.13,67.05,67.11,37595.0,58.9315,58.9754,58.9052,58.9579,37595.0
2021-05-07 13:40:00,67.1,67.11,67.04,67.05,51603.0,58.9491,58.9579,58.8964,58.9052,51603.0
2021-05-07 13:50:00,67.05,67.05,66.96,67.02,56588.0,58.9052,58.9052,58.8261,58.8788,56588.0
2021-05-07 14:00:00,67.01,67.01,66.87,67.0,111246.0,58.87,58.87,58.747,58.8612,111246.0
2021-05-07 14:10:00,67.0,67.06,66.98,67.05,204449.0,58.8612,58.9139,58.8437,58.9052,204449.0
2021-05-07 14:20:00,67.06,67.11,67.02,67.08,47359.0,58.9139,58.9579,58.8788,58.9315,47359.0
2021-05-07 14:30:00,67.08,67.12,67.05,67.09,64671.0,58.9315,58.9667,58.9052,58.9403,64671.0
2021-05-07 14:40:00,67.08,67.08,66.91,66.91,46579.0,58.9315,58.9315,58.7822,58.7822,46579.0
2021-05-07 14:50:00,66.91,66.93,66.87,66.9,42471.0,58.7822,58.7997,58.747,58.7734,42471.0
2021-05-07 15:00:00,66.9,67.05,66.85,66.99,46473.0,58.7734,58.9052,58.7295,58.8524,46473.0
2021-05-07 15:10:00,66.98,67.02,66.95,66.99,51297.0,58.8437,58.8788,58.8173,58.8524,51297.0
2021-05-07 15:20:00,66.98,67.09,66.98,67.07,55684.0,58.8437,58.9403,58.8437,58.9227,55684.0
2021-05-07 15:30:00,67.08,67.11,67.05,67.09,81926.0,58.9315,58.9579,58.9052,58.9403,81926.0
2021-05-07 15:40:00,67.09,67.11,67.06,67.11,126357.0,58.9403,58.9579,58.9139,58.9579,126357.0
2021-05-07 15:50:00,67.11,67.22,67.08,67.15,336359.0,58.9579,59.0545,58.9315,58.993,336359.0
2021-05-10 09:30:00,67.0,67.38,66.99,67.37,200138.0,59.2863,59.6225,59.2774,59.6137,200138.0
2021-05-10 09:40:00,67.39,67.47,67.05,67.07,160147.0,59.6314,59.7022,59.3305,59.3482,160147.0
2021-05-10 09:50:00,67.05,67.27,66.94,67.21,97145.0,59.3305,59.5252,59.2332,59.4721,97145.0
2021-05-10 10:00:00,67.22,67.35,67.19,67.29,102977.0,59.481,59.596,59.4544,59.5429,102977.0
2021-05-10 10:10:00,67.29,67.43,67.29,67.3,87487.0,59.5429,59.6668,59.5429,59.5517,87487.0
2021-05-10 10:20:00,67.31,67.34,67.01,67.04,75092.0,59.5606,59.5871,59.2951,59.3217,75092.0
2021-05-10 10:30:00,67.05,67.06,66.8,66.84,111772.0,59.3305,59.3394,59.1093,59.1447,111772.0
2021-05-10 10:40:00,66.84,66.88,66.71,66.81,77748.0,59.1447,59.1801,59.0297,59.1182,77748.0
2021-05-10 10:50:00,66.81,66.99,66.81,66.95,127837.0,59.1182,59.2774,59.1182,59.242,127837.0
2021-05-10 11:00:00,66.97,67.22,66.91,67.2,104920.0,59.2597,59.481,59.2066,59.4633,104920.0
2021-05-10 11:10:00,67.22,67.24,67.08,67.14,182773.0,59.481,59.4987,59.3571,59.4102,182773.0
2021-05-10 11:20:00,67.14,67.21,67.01,67.19,152241.0,59.4102,59.4721,59.2951,59.4544,152241.0
2021-05-10 11:30:00,67.19,67.36,67.17,67.29,153418.0,59.4544,59.6048,59.4367,59.5429,153418.0
2021-05-10 11:40:00,67.29,67.32,67.11,67.19,57443.0,59.5429,59.5694,59.3836,59.4544,57443.0
2021-05-10 11:50:00,67.19,67.23,67.15,67.2,52060.0,59.4544,59.4898,59.419,59.4633,52060.0
2021-05-10 12:00:00,67.2,67.25,67.15,67.15,47575.0,59.4633,59.5075,59.419,59.419,47575.0
2021-05-10 12:10:00,67.16,67.16,66.99,67.09,91011.0,59.4279,59.4279,59.2774,59.3659,91011.0
2021-05-10 12:20:00,67.08,67.13,67.02,67.04,54134.0,59.3571,59.4013,59.304,59.3217,54134.0
2021-05-10 12:30:00,67.04,67.29,67.03,67.25,70570.0,59.3217,59.5429,59.3128,59.5075,70570.0
2021-05-10 12:40:00,67.25,67.35,67.24,67.3,68641.0,59.5075,59.596,59.4987,59.5517,68641.0
2021-05-10 12:50:00,67.3,67.31,67.19,67.22,53781.0,59.5517,59.5606,59.4544,59.481,53781.0
2021-05-10 13:00:00,67.22,67.27,67.2,67.25,51018.0,59.481,59.5252,59.4633,59.5075,51018.0
2021-05-10 13:10:00,67.25,67.3,67.23,67.28,37521.0,59.5075,59.5517,59.4898,59.5341,37521.0
2021-05-10 13:20:00,67.29,67.42,67.29,67.33,60604.0,59.5429,59.6579,59.5429,59.5783,60604.0
2021-05-10 13:30:00,67.33,67.41,67.27,67.34,60306.0,59.5783,59.6491,59.5252,59.5871,60306.0
2021-05-10 13:40:00,67.33,67.53,67.28,67.53,75060.0,59.5783,59.7553,59.5341,59.7553,75060.0
2021-05-10 13:50:00,67.55,67.58,67.44,67.52,60657.0,59.773,59.7995,59.6756,59.7464,60657.0
2021-05-10 14:00:00,67.52,67.62,67.46,67.53,67567.0,59.7464,59.8349,59.6933,59.7553,67567.0
2021-05-10 14:10:00,67.53,67.68,67.39,67.51,135425.0,59.7553,59.888,59.6314,59.7376,135425.0
2021-05-10 14:20:00,67.52,67.64,67.4,67.52,125529.0,59.7464,59.8526,59.6402,59.7464,125529.0
2021-05-10 14:30:00,67.51,67.51,67.28,67.3,93760.0,59.7376,59.7376,59.5341,59.5517,93760.0
2021-05-10 14:40:00,67.3,67.34,67.2,67.26,54491.0,59.5517,59.5871,59.4633,59.5164,54491.0
2021-05-10 14:50:00,67.25,67.26,67.15,67.25,65142.0,59.5075,59.5164,59.419,59.5075,65142.0
2021-05-10 15:00:00,67.24,67.3,67.12,67.15,76801.0,59.4987,59.5517,59.3925,59.419,76801.0
2021-05-10 15:10:00,67.15,67.18,66.99,67.03,78173.0,59.419,59.4456,59.2774,59.3128,78173.0
2021-05-10 15:20:00,67.03,67.05,66.93,67.03,102187.0,59.3128,59.3305,59.2243,59.3128,102187.0
2021-05-10 15:30:00,67.03,67.1,66.94,66.99,135919.0,59.3128,59.3748,59.2332,59.2774,135919.0
2021-05-10 15:40:00,67.0,67.01,66.69,66.72,112571.0,59.2863,59.2951,59.012,59.0385,112571.0
2021-05-10 15:50:00,66.71,66.75,66.44,66.49,395630.0,59.0297,59.0651,58.7908,58.835,395630.0
2021-05-11 09:30:00,65.97,65.97,64.86,65.09,287495.0,58.3749,58.3749,57.3927,57.5962,287495.0
2021-05-11 09:40:00,65.1,65.47,64.98,65.39,132144.0,57.605,57.9324,57.4988,57.8616,132144.0
2021-05-11 09:50:00,65.41,65.74,65.36,65.7,178534.0,57.8793,58.1714,57.8351,58.136,178534.0
2021-05-11 10:00:00,65.7,65.81,65.28,65.29,128777.0,58.136,58.2333,57.7643,57.7732,128777.0
2021-05-11 10:10:00,65.28,65.32,64.75,64.75,114321.0,57.7643,57.7997,57.2953,57.2953,114321.0
2021-05-11 10:20:00,64.76,65.03,64.64,64.71,116878.0,57.3042,57.5431,57.198,57.2599,116878.0
2021-05-11 10:30:00,64.71,64.8,64.43,64.46,128527.0,57.2599,57.3396,57.0122,57.0387,128527.0
2021-05-11 10:40:00,64.46,64.51,64.17,64.45,190869.0,57.0387,57.083,56.7821,57.0299,190869.0
2021-05-11 10:50:00,64.46,64.62,64.34,64.49,115421.0,57.0387,57.1803,56.9325,57.0653,115421.0
2021-05-11 11:00:00,64.49,64.62,64.35,64.53,111379.0,57.0653,57.1803,56.9414,57.1007,111379.0
2021-05-11 11:10:00,64.52,64.78,64.47,64.75,133222.0,57.0918,57.3219,57.0476,57.2953,133222.0
2021-05-11 11:20:00,64.76,64.79,64.56,64.61,98222.0,57.3042,57.3307,57.1272,57.1714,98222.0
2021-05-11 11:30:00,64.59,64.65,64.48,64.6,87773.0,57.1538,57.2068,57.0564,57.1626,87773.0
2021-05-11 11:40:00,64.6,64.67,64.45,64.67,100842.0,57.1626,57.2245,57.0299,57.2245,100842.0
2021-05-11 11:50:00,64.66,64.79,64.62,64.64,54281.0,57.2157,57.3307,57.1803,57.198,54281.0
2021-05-11 12:00:00,64.65,64.66,64.49,64.52,50369.0,57.2068,57.2157,57.0653,57.0918,50369.0
2021-05-11 12:10:00,64.53,64.63,64.5,64.59,44607.0,57.1007,57.1891,57.0741,57.1538,44607.0
2021-05-11 12:20:00,64.58,64.62,64.49,64.51,48336.0,57.1449,57.1803,57.0653,57.083,48336.0
2021-05-11 12:30:00,64.52,64.53,64.33,64.46,48535.0,57.0918,57.1007,56.9237,57.0387,48535.0
2021-05-11 12:40:00,64.45,64.48,64.33,64.41,46241.0,57.0299,57.0564,56.9237,56.9945,46241.0
2021-05-11 12:50:00,64.43,64.43,64.18,64.24,70846.0,57.0122,57.0122,56.791,56.844,70846.0
2021-05-11 13:00:00,64.26,64.4,64.18,64.4,60927.0,56.8617,56.9856,56.791,56.9856,60927.0
2021-05-11 13:10:00,64.4,64.46,64.32,64.44,52779.0,56.9856,57.0387,56.9148,57.021,52779.0
2021-05-11 13:20:00,64.45,64.63,64.43,64.63,38192.0,57.0299,57.1891,57.0122,57.1891,38192.0
2021-05-11 13:30:00,64.64,64.72,64.59,64.72,36893.0,57.198,57.2688,57.1538,57.2688,36893.0
2021-05-11 13:40:00,64.72,64.76,64.69,64.71,34732.0,57.2688,57.3042,57.2422,57.2599,34732.0
2021-05-11 13:50:00,64.71,64.83,64.6,64.81,56027.0,57.2599,57.3661,57.1626,57.3484,56027.0
2021-05-11 14:00:00,64.82,64.93,64.78,64.78,80566.0,57.3573,57.4546,57.3219,57.3219,80566.0
2021-05-11 14:10:00,64.78,64.8,64.66,64.7,48991.0,57.3219,57.3396,57.2157,57.2511,48991.0
2021-05-11 14:20:00,64.7,64.82,64.68,64.8,39410.0,57.2511,57.3573,57.2334,57.3396,39410.0
2021-05-11 14:30:00,64.79,64.79,64.55,64.64,51107.0,57.3307,57.3307,57.1184,57.198,51107.0
2021-05-11 14:40:00,64.64,64.77,64.53,64.76,42682.0,57.198,57.313,57.1007,57.3042,42682.0
2021-05-11 14:50:00,64.75,64.81,64.66,64.81,42400.0,57.2953,57.3484,57.2157,57.3484,42400.0
2021-05-11 15:00:00,64.79,64.84,64.73,64.74,43713.0,57.3307,57.375,57.2776,57.2865,43713.0
2021-05-11 15:10:00,64.74,64.79,64.57,64.78,86149.0,57.2865,57.3307,57.1361,57.3219,86149.0
2021-05-11 15:20:00,64.78,64.86,64.72,64.79,76328.0,57.3219,57.3927,57.2688,57.3307,76328.0
2021-05-11 15:30:00,64.77,64.79,64.49,64.54,112499.0,57.313,57.3307,57.0653,57.1095,112499.0
2021-05-11 15:40:00,64.54,64.72,64.53,64.71,133833.0,57.1095,57.2688,57.1007,57.2599,133833.0
2021-05-11 15:50:00,64.71,64.75,64.53,64.72,379795.0,57.2599,57.2953,57.1007,57.2688,379795.0
2021-05-12 09:30:00,65.28,65.45,65.02,65.14,161055.0,57.7643,57.9147,57.5342,57.6404,161055.0
2021-05-12 09:40:00,65.14,65.21,64.7,64.86,140267.0,57.6404,57.7024,57.2511,57.3927,140267.0
2021-05-12 09:50:00,64.86,65.07,64.8,65.02,61506.0,57.3927,57.5785,57.3396,57.5342,61506.0
2021-05-12 10:00:00,65.02,65.14,64.81,65.01,58294.0,57.5342,57.6404,57.3484,57.5254,58294.0
2021-05-12 10:10:00,65.03,65.03,64.76,64.8,71045.0,57.5431,57.5431,57.3042,57.3396,71045.0
2021-05-12 10:20:00,64.79,64.91,64.6,64.6,85951.0,57.3307,57.4369,57.1626,57.1626,85951.0
2021-05-12 10:30:00,64.59,64.76,64.39,64.68,57945.0,57.1538,57.3042,56.9768,57.2334,57945.0
2021-05-12 10:40:00,64.67,64.74,64.58,64.6,62171.0,57.2245,57.2865,57.1449,57.1626,62171.0
2021-05-12 10:50:00,64.59,64.74,64.57,64.72,61529.0,57.1538,57.2865,57.1361,57.2688,61529.0
2021-05-12 11:00:00,64.71,64.93,64.69,64.78,56689.0,57.2599,57.4546,57.2422,57.3219,56689.0
2021-05-12 11:10:00,64.76,64.76,64.6,64.68,106361.0,57.3042,57.3042,57.1626,57.2334,106361.0
2021-05-12 11:20:00,64.69,64.71,64.52,64.62,72875.0,57.2422,57.2599,57.0918,57.1803,72875.0
2021-05-12 11:30:00,64.61,64.65,64.46,64.52,69989.0,57.1714,57.2068,57.0387,57.0918,69989.0
2021-05-12 11:40:00,64.51,64.64,64.44,64.52,33281.0,57.083,57.198,57.021,57.0918,33281.0
2021-05-12 11:50:00,64.53,64.53,64.26,64.32,38555.0,57.1007,57.1007,56.8617,56.9148,38555.0
2021-05-12 12:00:00,64.3,64.34,64.24,64.29,30246.0,56.8971,56.9325,56.844,56.8883,30246.0
2021-05-12 12:10:00,64.29,64.31,64.08,64.18,32832.0,56.8883,56.906,56.7025,56.791,32832.0
2021-05-12 12:20:00,64.18,64.26,64.08,64.1,40928.0,56.791,56.8617,56.7025,56.7202,40928.0
2021-05-12 12:30:00,64.09,64.18,63.95,63.97,78685.0,56.7113,56.791,56.5874,56.6051,78685.0
2021-05-12 12:40:00,63.96,64.02,63.82,63.96,79132.0,56.5963,56.6494,56.4724,56.5963,79132.0
2021-05-12 12:50:00,63.96,64.05,63.9,64.0,50981.0,56.5963,56.6759,56.5432,56.6317,50981.0
2021-05-12 13:00:00,64.0,64.11,63.99,64.07,37423.0,56.6317,56.729,56.6228,56.6936,37423.0
2021-05-12 13:10:00,64.07,64.24,64.05,64.19,45971.0,56.6936,56.844,56.6759,56.7998,45971.0
2021-05-12 13:20:00,64.17,64.19,64.08,64.11,91177.0,56.7821,56.7998,56.7025,56.729,91177.0
2021-05-12 13:30:00,64.11,64.19,64.05,64.17,76223.0,56.729,56.7998,56.6759,56.7821,76223.0
2021-05-12 13:40:00,64.15,64.18,64.06,64.07,49377.0,56.7644,56.791,56.6848,56.6936,49377.0
2021-05-12 13:50:00,64.09,64.13,64.0,64.1,63151.0,56.7113,56.7467,56.6317,56.7202,63151.0
2021-05-12 14:00:00,64.1,64.18,64.04,64.07,66515.0,56.7202,56.791,56.6671,56.6936,66515.0
2021-05-12 14:10:00,64.07,64.07,63.93,64.03,37779.0,56.6936,56.6936,56.5697,56.6582,37779.0
2021-05-12 14:20:00,64.04,64.06,63.86,63.86,45086.0,56.6671,56.6848,56.5078,56.5078,45086.0
2021-05-12 14:30:00,63.85,64.0,63.74,63.94,75956.0,56.4989,56.6317,56.4016,56.5786,75956.0
2021-05-12 14:40:00,63.94,64.08,63.88,64.07,53142.0,56.5786,56.7025,56.5255,56.6936,53142.0
2021-05-12 14:50:00,64.07,64.19,64.0,64.0,69354.0,56.6936,56.7998,56.6317,56.6317,69354.0
2021-05-12 15:00:00,63.99,64.02,63.79,63.84,79460.0,56.6228,56.6494,56.4459,56.4901,79460.0
2021-05-12 15:10:00,63.83,63.87,63.59,63.62,76001.0,56.4812,56.5166,56.2689,56.2954,76001.0
2021-05-12 15:20:00,63.61,63.64,63.4,63.46,92710.0,56.2866,56.3131,56.1008,56.1538,92710.0
2021-05-12 15:30:00,63.47,63.56,63.34,63.34,171870.0,56.1627,56.2423,56.0477,56.0477,171870.0
2021-05-12 15:40:00,63.35,63.62,63.3,63.5,150706.0,56.0565,56.2954,56.0123,56.1892,150706.0
2021-05-12 15:50:00,63.49,63.52,63.35,63.42,381608.0,56.1804,56.2069,56.0565,56.1185,381608.0
2021-05-13 09:30:00,63.16,63.97,62.84,63.66,166598.0,55.8884,56.6051,55.6052,56.3308,166598.0
2021-05-13 09:40:00,63.68,64.28,63.68,64.13,96211.0,56.3485,56.8794,56.3485,56.7467,96211.0
2021-05-13 09:50:00,64.12,64.42,64.12,64.3,130098.0,56.7379,57.0033,56.7379,56.8971,130098.0
2021-05-13 10:00:00,64.35,64.52,64.23,64.24,81900.0,56.9414,57.0918,56.8352,56.844,81900.0
2021-05-13 10:10:00,64.24,64.34,64.08,64.11,80697.0,56.844,56.9325,56.7025,56.729,80697.0
2021-05-13 10:20:00,64.09,64.53,64.05,64.52,166269.0,56.7113,57.1007,56.6759,57.0918,166269.0
2021-05-13 10:30:00,64.5,64.6,64.47,64.52,88381.0,57.0741,57.1626,57.0476,57.0918,88381.0
2021-05-13 10:40:00,64.52,64.58,64.4,64.53,97370.0,57.0918,57.1449,56.9856,57.1007,97370.0
2021-05-13 10:50:00,64.5,64.55,64.43,64.53,76463.0,57.0741,57.1184,57.0122,57.1007,76463.0
2021-05-13 11:00:00,64.53,64.56,64.37,64.44,50493.0,57.1007,57.1272,56.9591,57.021,50493.0
2021-05-13 11:10:00,64.42,64.55,64.32,64.52,56244.0,57.0033,57.1184,56.9148,57.0918,56244.0
2021-05-13 11:20:00,64.51,64.55,64.33,64.39,38022.0,57.083,57.1184,56.9237,56.9768,38022.0
2021-05-13 11:30:00,64.38,64.49,64.29,64.46,46563.0,56.9679,57.0653,56.8883,57.0387,46563.0
2021-05-13 11:40:00,64.45,64.47,64.23,64.38,35950.0,57.0299,57.0476,56.8352,56.9679,35950.0
2021-05-13 11:50:00,64.37,64.42,64.2,64.24,36727.0,56.9591,57.0033,56.8087,56.844,36727.0
2021-05-13 12:00:00,64.25,64.43,64.21,64.42,57681.0,56.8529,57.0122,56.8175,57.0033,57681.0
2021-05-13 12:10:00,64.43,64.51,64.4,64.44,44604.0,57.0122,57.083,56.9856,57.021,44604.0
2021-05-13 12:20:00,64.44,64.44,64.35,64.41,40357.0,57.021,57.021,56.9414,56.9945,40357.0
2021-05-13 12:30:00,64.41,64.54,64.41,64.5,107346.0,56.9945,57.1095,56.9945,57.0741,107346.0
2021-05-13 12:40:00,64.5,64.58,64.41,64.57,37782.0,57.0741,57.1449,56.9945,57.1361,37782.0
2021-05-13 12:50:00,64.57,64.58,64.34,64.45,44945.0,57.1361,57.1449,56.9325,57.0299,44945.0
2021-05-13 13:00:00,64.45,64.51,64.29,64.5,61642.0,57.0299,57.083,56.8883,57.0741,61642.0
2021-05-13 13:10:00,64.5,64.65,64.49,64.52,62763.0,57.0741,57.2068,57.0653,57.0918,62763.0
2021-05-13 13:20:00,64.52,64.54,64.25,64.38,46888.0,57.0918,57.1095,56.8529,56.9679,46888.0
2021-05-13 13:30:00,64.39,64.42,64.09,64.13,61070.0,56.9768,57.0033,56.7113,56.7467,61070.0
2021-05-13 13:40:00,64.13,64.27,64.07,64.1,53646.0,56.7467,56.8706,56.6936,56.7202,53646.0
2021-05-13 13:50:00,64.11,64.34,64.11,64.27,48416.0,56.729,56.9325,56.729,56.8706,48416.0
2021-05-13 14:00:00,64.27,64.52,64.27,64.42,112706.0,56.8706,57.0918,56.8706,57.0033,112706.0
2021-05-13 14:10:00,64.42,64.53,64.4,64.4,64425.0,57.0033,57.1007,56.9856,56.9856,64425.0
2021-05-13 14:20:00,64.37,64.64,64.37,64.61,80666.0,56.9591,57.198,56.9591,57.1714,80666.0
2021-05-13 14:30:00,64.62,64.78,64.6,64.64,84334.0,57.1803,57.3219,57.1626,57.198,84334.0
2021-05-13 14:40:00,64.64,64.71,64.52,64.57,123298.0,57.198,57.2599,57.0918,57.1361,123298.0
2021-05-13 14:50:00,64.56,64.57,64.46,64.49,85862.0,57.1272,57.1361,57.0387,57.0653,85862.0
2021-05-13 15:00:00,64.5,64.71,64.49,64.71,74193.0,57.0741,57.2599,57.0653,57.2599,74193.0
2021-05-13 15:10:00,64.72,64.78,64.62,64.71,83929.0,57.2688,57.3219,57.1803,57.2599,83929.0
2021-05-13 15:20:00,64.72,64.83,64.65,64.83,84514.0,57.2688,57.3661,57.2068,57.3661,84514.0
2021-05-13 15:30:00,64.83,65.04,64.81,65.01,128064.0,57.3661,57.5519,57.3484,57.5254,128064.0
2021-05-13 15:40:00,65.01,65.08,64.93,64.96,163907.0,57.5254,57.5873,57.4546,57.4812,163907.0
2021-05-13 15:50:00,64.96,64.96,64.52,64.54,475539.0,57.4812,57.4812,57.0918,57.1095,475539.0
2021-05-14 09:30:00,65.0,65.35,64.84,65.03,109460.0,57.5165,57.8263,57.375,57.5431,109460.0
2021-05-14 09:40:00,65.01,65.53,65.01,65.44,55385.0,57.5254,57.9855,57.5254,57.9059,55385.0
2021-05-14 09:50:00,65.46,65.73,65.32,65.7,56580.0,57.9236,58.1625,57.7997,58.136,56580.0
2021-05-14 10:00:00,65.68,65.69,65.5,65.5,59654.0,58.1183,58.1271,57.959,57.959,59654.0
2021-05-14 10:10:00,65.51,65.54,65.21,65.22,63012.0,57.9678,57.9944,57.7024,57.7112,63012.0
2021-05-14 10:20:00,65.22,65.51,65.2,65.34,39265.0,57.7112,57.9678,57.6935,57.8174,39265.0
2021-05-14 10:30:00,65.34,65.53,65.18,65.22,66897.0,57.8174,57.9855,57.6758,57.7112,66897.0
2021-05-14 10:40:00,65.24,65.51,65.22,65.49,52788.0,57.7289,57.9678,57.7112,57.9501,52788.0
2021-05-14 10:50:00,65.5,65.52,65.45,65.49,65085.0,57.959,57.9767,57.9147,57.9501,65085.0
2021-05-14 11:00:00,65.48,65.49,65.31,65.4,57706.0,57.9413,57.9501,57.7909,57.8705,57706.0
2021-05-14 11:10:00,65.39,65.55,65.39,65.55,48058.0,57.8616,58.0032,57.8616,58.0032,48058.0
2021-05-14 11:20:00,65.55,65.63,65.47,65.6,55237.0,58.0032,58.074,57.9324,58.0475,55237.0
2021-05-14 11:30:00,65.62,65.69,65.58,65.65,39265.0,58.0652,58.1271,58.0298,58.0917,39265.0
2021-05-14 11:40:00,65.65,65.73,65.62,65.69,41011.0,58.0917,58.1625,58.0652,58.1271,41011.0
2021-05-14 11:50:00,65.7,65.7,65.62,65.7,37862.0,58.136,58.136,58.0652,58.136,37862.0
2021-05-14 12:00:00,65.7,65.79,65.65,65.7,140282.0,58.136,58.2156,58.0917,58.136,140282.0
2021-05-14 12:10:00,65.7,65.78,65.68,65.72,33542.0,58.136,58.2067,58.1183,58.1537,33542.0
2021-05-14 12:20:00,65.7,65.76,65.68,65.73,27656.0,58.136,58.189,58.1183,58.1625,27656.0
2021-05-14 12:30:00,65.73,65.77,65.7,65.73,28700.0,58.1625,58.1979,58.136,58.1625,28700.0
2021-05-14 12:40:00,65.76,65.8,65.73,65.8,81913.0,58.189,58.2244,58.1625,58.2244,81913.0
2021-05-14 12:50:00,65.8,65.91,65.8,65.9,39093.0,58.2244,58.3218,58.2244,58.3129,39093.0
2021-05-14 13:00:00,65.9,65.91,65.82,65.89,45956.0,58.3129,58.3218,58.2421,58.3041,45956.0
2021-05-14 13:10:00,65.89,65.91,65.82,65.86,38730.0,58.3041,58.3218,58.2421,58.2775,38730.0
2021-05-14 13:20:00,65.86,66.0,65.85,65.94,34343.0,58.2775,58.4014,58.2687,58.3483,34343.0
2021-05-14 13:30:00,65.93,65.98,65.88,65.92,85360.0,58.3395,58.3837,58.2952,58.3306,85360.0
2021-05-14 13:40:00,65.92,65.94,65.85,65.9,42623.0,58.3306,58.3483,58.2687,58.3129,42623.0
2021-05-14 13:50:00,65.9,65.92,65.85,65.86,30592.0,58.3129,58.3306,58.2687,58.2775,30592.0
2021-05-14 14:00:00,65.86,65.94,65.83,65.9,30770.0,58.2775,58.3483,58.251,58.3129,30770.0
2021-05-14 14:10:00,65.9,66.04,65.89,66.04,40392.0,58.3129,58.4368,58.3041,58.4368,40392.0
2021-05-14 14:20:00,66.03,66.07,65.99,66.05,41462.0,58.428,58.4634,58.3926,58.4457,41462.0
2021-05-14 14:30:00,66.06,66.13,66.03,66.03,35011.0,58.4545,58.5165,58.428,58.428,35011.0
2021-05-14 14:40:00,66.04,66.07,65.94,66.0,56085.0,58.4368,58.4634,58.3483,58.4014,56085.0
2021-05-14 14:50:00,66.01,66.09,65.99,66.02,51760.0,58.4103,58.4811,58.3926,58.4191,51760.0
2021-05-14 15:00:00,66.03,66.07,65.96,66.03,67069.0,58.428,58.4634,58.366,58.428,67069.0
2021-05-14 15:10:00,66.03,66.16,66.02,66.13,97637.0,58.428,58.543,58.4191,58.5165,97637.0
2021-05-14 15:20:00,66.14,66.18,65.95,66.0,91274.0,58.5253,58.5607,58.3572,58.4014,91274.0
2021-05-14 15:30:00,66.01,66.04,65.9,65.93,92656.0,58.4103,58.4368,58.3129,58.3395,92656.0
2021-05-14 15:40:00,65.93,65.98,65.84,65.89,131816.0,58.3395,58.3837,58.2598,58.3041,131816.0
2021-05-14 15:50:00,65.89,66.06,65.85,65.9,384992.0,58.3041,58.4545,58.2687,58.3129,384992.0
2021-05-17 09:30:00,65.71,65.93,65.5,65.88,104720.0,58.1448,58.3395,57.959,58.2952,104720.0
2021-05-17 09:40:00,65.9,65.9,65.44,65.44,48878.0,58.3129,58.3129,57.9059,57.9059,48878.0
2021-05-17 09:50:00,65.42,65.46,65.25,65.31,178313.0,57.8882,57.9236,57.7378,57.7909,178313.0
2021-05-17 10:00:00,65.32,65.53,65.19,65.45,40609.0,57.7997,57.9855,57.6847,57.9147,40609.0
2021-05-17 10:10:00,65.43,65.83,65.38,65.83,77820.0,57.897,58.251,57.8528,58.251,77820.0
2021-05-17 10:20:00,65.82,65.82,65.42,65.42,50550.0,58.2421,58.2421,57.8882,57.8882,50550.0
2021-05-17 10:30:00,65.43,65.76,65.29,65.73,123143.0,57.897,58.189,57.7732,58.1625,123143.0
2021-05-17 10:40:00,65.73,65.88,65.71,65.85,49173.0,58.1625,58.2952,58.1448,58.2687,49173.0
2021-05-17 10:50:00,65.87,65.89,65.7,65.7,29148.0,58.2864,58.3041,58.136,58.136,29148.0
2021-05-17 11:00:00,65.68,65.71,65.52,65.59,45499.0,58.1183,58.1448,57.9767,58.0386,45499.0
2021-05-17 11:10:00,65.59,65.76,65.54,65.65,33106.0,58.0386,58.189,57.9944,58.0917,33106.0
2021-05-17 11:20:00,65.66,65.74,65.64,65.67,30104.0,58.1006,58.1714,58.0829,58.1094,30104.0
2021-05-17 11:30:00,65.66,65.83,65.58,65.81,37131.0,58.1006,58.251,58.0298,58.2333,37131.0
2021-05-17 11:40:00,65.81,65.92,65.76,65.82,41472.0,58.2333,58.3306,58.189,58.2421,41472.0
2021-05-17 11:50:00,65.82,65.86,65.73,65.78,35647.0,58.2421,58.2775,58.1625,58.2067,35647.0
2021-05-17 12:00:00,65.77,65.83,65.7,65.75,32261.0,58.1979,58.251,58.136,58.1802,32261.0
2021-05-17 12:10:00,65.76,65.93,65.75,65.9,26022.0,58.189,58.3395,58.1802,58.3129,26022.0
2021-05-17 12:20:00,65.9,66.0,65.9,66.0,22471.0,58.3129,58.4014,58.3129,58.4014,22471.0
2021-05-17 12:30:00,66.0,66.01,65.93,65.99,16521.0,58.4014,58.4103,58.3395,58.3926,16521.0
2021-05-17 12:40:00,66.0,66.02,65.83,65.83,24775.0,58.4014,58.4191,58.251,58.251,24775.0
2021-05-17 12:50:00,65.84,65.9,65.77,65.83,24035.0,58.2598,58.3129,58.1979,58.251,24035.0
2021-05-17 13:00:00,65.84,65.9,65.79,65.79,23340.0,58.2598,58.3129,58.2156,58.2156,23340.0
2021-05-17 13:10:00,65.79,65.82,65.71,65.72,19543.0,58.2156,58.2421,58.1448,58.1537,19543.0
2021-05-17 13:20:00,65.74,65.79,65.7,65.76,21794.0,58.1714,58.2156,58.136,58.189,21794.0
2021-05-17 13:30:00,65.76,65.83,65.72,65.8,36281.0,58.189,58.251,58.1537,58.2244,36281.0
2021-05-17 13:40:00,65.8,65.9,65.68,65.87,56390.0,58.2244,58.3129,58.1183,58.2864,56390.0
2021-05-17 13:50:00,65.87,65.9,65.83,65.86,39070.0,58.2864,58.3129,58.251,58.2775,39070.0
2021-05-17 14:00:00,65.86,65.96,65.83,65.89,60331.0,58.2775,58.366,58.251,58.3041,60331.0
2021-05-17 14:10:00,65.89,65.91,65.83,65.89,42080.0,58.3041,58.3218,58.251,58.3041,42080.0
2021-05-17 14:20:00,65.88,65.9,65.84,65.86,37945.0,58.2952,58.3129,58.2598,58.2775,37945.0
2021-05-17 14:30:00,65.87,65.9,65.82,65.83,40019.0,58.2864,58.3129,58.2421,58.251,40019.0
2021-05-17 14:40:00,65.84,65.89,65.84,65.86,27957.0,58.2598,58.3041,58.2598,58.2775,27957.0
2021-05-17 14:50:00,65.87,65.95,65.87,65.92,51827.0,58.2864,58.3572,58.2864,58.3306,51827.0
2021-05-17 15:00:00,65.92,66.06,65.89,66.0,34891.0,58.3306,58.4545,58.3041,58.4014,34891.0
2021-05-17 15:10:00,66.0,66.02,65.86,65.91,46228.0,58.4014,58.4191,58.2775,58.3218,46228.0
2021-05-17 15:20:00,65.92,65.95,65.88,65.92,35302.0,58.3306,58.3572,58.2952,58.3306,35302.0
2021-05-17 15:30:00,65.91,65.92,65.84,65.9,58512.0,58.3218,58.3306,58.2598,58.3129,58512.0
2021-05-17 15:40:00,65.91,65.98,65.83,65.87,138339.0,58.3218,58.3837,58.251,58.2864,138339.0
2021-05-17 15:50:00,65.87,65.89,65.68,65.7,522744.0,58.2864,58.3041,58.1183,58.136,522744.0
2021-05-18 09:30:00,65.45,65.95,65.37,65.84,146509.0,57.9147,58.3572,57.8439,58.2598,146509.0
2021-05-18 09:40:00,65.84,65.84,65.52,65.72,121752.0,58.2598,58.2598,57.9767,58.1537,121752.0
2021-05-18 09:50:00,65.72,65.94,65.6,65.68,140762.0,58.1537,58.3483,58.0475,58.1183,140762.0
2021-05-18 10:00:00,65.65,65.8,65.34,65.75,76670.0,58.0917,58.2244,57.8174,58.1802,76670.0
2021-05-18 10:10:00,65.75,65.81,65.53,65.55,77990.0,58.1802,58.2333,57.9855,58.0032,77990.0
2021-05-18 10:20:00,65.56,65.81,65.54,65.68,119195.0,58.0121,58.2333,57.9944,58.1183,119195.0
2021-05-18 10:30:00,65.66,65.81,65.63,65.73,51593.0,58.1006,58.2333,58.074,58.1625,51593.0
2021-05-18 10:40:00,65.72,65.86,65.65,65.85,67835.0,58.1537,58.2775,58.0917,58.2687,67835.0
2021-05-18 10:50:00,65.84,65.94,65.76,65.78,76599.0,58.2598,58.3483,58.189,58.2067,76599.0
2021-05-18 11:00:00,65.77,65.8,65.62,65.66,190477.0,58.1979,58.2244,58.0652,58.1006,190477.0
2021-05-18 11:10:00,65.65,65.74,65.63,65.71,69928.0,58.0917,58.1714,58.074,58.1448,69928.0
2021-05-18 11:20:00,65.7,65.83,65.69,65.78,74882.0,58.136,58.251,58.1271,58.2067,74882.0
2021-05-18 11:30:00,65.78,65.82,65.69,65.81,70184.0,58.2067,58.2421,58.1271,58.2333,70184.0
2021-05-18 11:40:00,65.81,65.83,65.68,65.81,66430.0,58.2333,58.251,58.1183,58.2333,66430.0
2021-05-18 11:50:00,65.81,65.82,65.63,65.64,43168.0,58.2333,58.2421,58.074,58.0829,43168.0
2021-05-18 12:00:00,65.65,65.7,65.56,65.56,57352.0,58.0917,58.136,58.0121,58.0121,57352.0
2021-05-18 12:10:00,65.56,65.64,65.55,65.61,35800.0,58.0121,58.0829,58.0032,58.0563,35800.0
2021-05-18 12:20:00,65.62,65.74,65.6,65.7,58965.0,58.0652,58.1714,58.0475,58.136,58965.0
2021-05-18 12:30:00,65.69,65.75,65.63,65.67,38913.0,58.1271,58.1802,58.074,58.1094,38913.0
2021-05-18 12:40:00,65.67,65.73,65.66,65.73,32548.0,58.1094,58.1625,58.1006,58.1625,32548.0
2021-05-18 12:50:00,65.73,65.79,65.72,65.77,52382.0,58.1625,58.2156,58.1537,58.1979,52382.0
2021-05-18 13:00:00,65.78,65.83,65.71,65.78,69950.0,58.2067,58.251,58.1448,58.2067,69950.0
2021-05-18 13:10:00,65.78,65.92,65.77,65.91,91889.0,58.2067,58.3306,58.1979,58.3218,91889.0
2021-05-18 13:20:00,65.91,66.02,65.89,66.0,87671.0,58.3218,58.4191,58.3041,58.4014,87671.0
2021-05-18 13:30:00,66.0,66.02,65.88,65.91,83033.0,58.4014,58.4191,58.2952,58.3218,83033.0
2021-05-18 13:40:00,65.91,66.0,65.88,65.98,47496.0,58.3218,58.4014,58.2952,58.3837,47496.0
2021-05-18 13:50:00,65.97,65.98,65.91,65.93,43310.0,58.3749,58.3837,58.3218,58.3395,43310.0
2021-05-18 14:00:00,65.92,65.92,65.82,65.88,82653.0,58.3306,58.3306,58.2421,58.2952,82653.0
2021-05-18 14:10:00,65.88,65.96,65.87,65.92,64105.0,58.2952,58.366,58.2864,58.3306,64105.0
2021-05-18 14:20:00,65.93,65.93,65.77,65.8,53516.0,58.3395,58.3395,58.1979,58.2244,53516.0
2021-05-18 14:30:00,65.79,65.8,65.67,65.7,66383.0,58.2156,58.2244,58.1094,58.136,66383.0
2021-05-18 14:40:00,65.71,65.76,65.62,65.69,61802.0,58.1448,58.189,58.0652,58.1271,61802.0
2021-05-18 14:50:00,65.68,65.89,65.67,65.86,68291.0,58.1183,58.3041,58.1094,58.2775,68291.0
2021-05-18 15:00:00,65.86,65.87,65.8,65.83,60631.0,58.2775,58.2864,58.2244,58.251,60631.0
2021-05-18 15:10:00,65.83,65.95,65.82,65.93,108984.0,58.251,58.3572,58.2421,58.3395,108984.0
2021-05-18 15:20:00,65.93,65.95,65.82,65.85,102498.0,58.3395,58.3572,58.2421,58.2687,102498.0
2021-05-18 15:30:00,65.85,65.89,65.79,65.88,124538.0,58.2687,58.3041,58.2156,58.2952,124538.0
2021-05-18 15:40:00,65.88,65.92,65.69,65.72,198387.0,58.2952,58.3306,58.1271,58.1537,198387.0
2021-05-18 15:50:00,65.72,65.73,65.35,65.38,545628.0,58.1537,58.1625,57.8263,57.8528,545628.0
2021-05-19 09:30:00,64.73,64.84,64.23,64.31,159565.0,57.2776,57.375,56.8352,56.906,159565.0
2021-05-19 09:40:00,64.31,64.37,63.89,63.95,119483.0,56.906,56.9591,56.5343,56.5874,119483.0
2021-05-19 09:50:00,63.93,64.13,63.77,64.02,106940.0,56.5697,56.7467,56.4282,56.6494,106940.0
2021-05-19 10:00:00,64.02,64.13,63.7,63.76,98008.0,56.6494,56.7467,56.3662,56.4193,98008.0
2021-05-19 10:10:00,63.74,63.92,63.6,63.92,113984.0,56.4016,56.5609,56.2777,56.5609,113984.0
2021-05-19 10:20:00,63.9,63.94,63.65,63.89,75540.0,56.5432,56.5786,56.322,56.5343,75540.0
2021-05-19 10:30:00,63.9,63.9,63.57,63.57,123386.0,56.5432,56.5432,56.2512,56.2512,123386.0
2021-05-19 10:40:00,63.56,63.84,63.52,63.73,147888.0,56.2423,56.4901,56.2069,56.3928,147888.0
2021-05-19 10:50:00,63.72,64.01,63.71,64.0,82609.0,56.3839,56.6405,56.3751,56.6317,82609.0
2021-05-19 11:00:00,64.0,64.19,63.83,64.19,134742.0,56.6317,56.7998,56.4812,56.7998,134742.0
2021-05-19 11:10:00,64.18,64.28,64.15,64.21,133124.0,56.791,56.8794,56.7644,56.8175,133124.0
2021-05-19 11:20:00,64.21,64.46,64.19,64.42,72785.0,56.8175,57.0387,56.7998,57.0033,72785.0
2021-05-19 11:30:00,64.41,64.44,64.23,64.27,63689.0,56.9945,57.021,56.8352,56.8706,63689.0
2021-05-19 11:40:00,64.27,64.45,64.21,64.45,76820.0,56.8706,57.0299,56.8175,57.0299,76820.0
2021-05-19 11:50:00,64.45,64.61,64.41,64.56,59417.0,57.0299,57.1714,56.9945,57.1272,59417.0
2021-05-19 12:00:00,64.57,64.57,64.4,64.5,58246.0,57.1361,57.1361,56.9856,57.0741,58246.0
2021-05-19 12:10:00,64.52,64.64,64.5,64.64,28834.0,57.0918,57.198,57.0741,57.198,28834.0
2021-05-19 12:20:00,64.64,64.66,64.56,64.58,38249.0,57.198,57.2157,57.1272,57.1449,38249.0
2021-05-19 12:30:00,64.56,64.61,64.49,64.58,59074.0,57.1272,57.1714,57.0653,57.1449,59074.0
2021-05-19 12:40:00,64.58,64.68,64.56,64.65,49524.0,57.1449,57.2334,57.1272,57.2068,49524.0
2021-05-19 12:50:00,64.63,64.75,64.6,64.72,39060.0,57.1891,57.2953,57.1626,57.2688,39060.0
2021-05-19 13:00:00,64.72,64.92,64.71,64.83,36386.0,57.2688,57.4458,57.2599,57.3661,36386.0
2021-05-19 13:10:00,64.82,64.99,64.82,64.95,46874.0,57.3573,57.5077,57.3573,57.4723,46874.0
2021-05-19 13:20:00,64.96,64.97,64.87,64.93,41769.0,57.4812,57.49,57.4015,57.4546,41769.0
2021-05-19 13:30:00,64.94,64.94,64.74,64.84,42948.0,57.4635,57.4635,57.2865,57.375,42948.0
2021-05-19 13:40:00,64.85,64.89,64.79,64.89,42839.0,57.3838,57.4192,57.3307,57.4192,42839.0
2021-05-19 13:50:00,64.89,64.97,64.84,64.88,45532.0,57.4192,57.49,57.375,57.4104,45532.0
2021-05-19 14:00:00,64.87,64.98,64.53,64.69,70148.0,57.4015,57.4988,57.1007,57.2422,70148.0
2021-05-19 14:10:00,64.67,64.69,64.39,64.48,90171.0,57.2245,57.2422,56.9768,57.0564,90171.0
2021-05-19 14:20:00,64.49,64.83,64.47,64.73,67910.0,57.0653,57.3661,57.0476,57.2776,67910.0
2021-05-19 14:30:00,64.71,64.8,64.48,64.52,77437.0,57.2599,57.3396,57.0564,57.0918,77437.0
2021-05-19 14:40:00,64.52,64.57,64.43,64.49,70012.0,57.0918,57.1361,57.0122,57.0653,70012.0
2021-05-19 14:50:00,64.5,64.62,64.43,64.48,67502.0,57.0741,57.1803,57.0122,57.0564,67502.0
2021-05-19 15:00:00,64.47,64.65,64.42,64.65,81248.0,57.0476,57.2068,57.0033,57.2068,81248.0
2021-05-19 15:10:00,64.66,64.75,64.63,64.71,52808.0,57.2157,57.2953,57.1891,57.2599,52808.0
2021-05-19 15:20:00,64.73,64.89,64.7,64.83,75252.0,57.2776,57.4192,57.2511,57.3661,75252.0
2021-05-19 15:30:00,64.83,64.83,64.6,64.7,103162.0,57.3661,57.3661,57.1626,57.2511,103162.0
2021-05-19 15:40:00,64.7,64.76,64.57,64.61,137506.0,57.2511,57.3042,57.1361,57.1714,137506.0
2021-05-19 15:50:00,64.62,64.91,64.58,64.83,356394.0,57.1803,57.4369,57.1449,57.3661,356394.0
2021-05-20 09:30:00,64.81,65.06,64.49,64.51,109848.0,57.3484,57.5696,57.0653,57.083,109848.0
2021-05-20 09:40:00,64.5,64.78,64.29,64.74,102986.0,57.0741,57.3219,56.8883,57.2865,102986.0
2021-05-20 09:50:00,64.71,64.78,64.44,64.76,78165.0,57.2599,57.3219,57.021,57.3042,78165.0
2021-05-20 10:00:00,64.75,64.75,64.42,64.47,45392.0,57.2953,57.2953,57.0033,57.0476,45392.0
2021-05-20 10:10:00,64.49,64.61,64.4,64.6,65417.0,57.0653,57.1714,56.9856,57.1626,65417.0
2021-05-20 10:20:00,64.61,64.61,64.48,64.5,52001.0,57.1714,57.1714,57.0564,57.0741,52001.0
2021-05-20 10:30:00,64.51,64.52,64.35,64.47,40458.0,57.083,57.0918,56.9414,57.0476,40458.0
2021-05-20 10:40:00,64.47,64.64,64.45,64.56,47112.0,57.0476,57.198,57.0299,57.1272,47112.0
2021-05-20 10:50:00,64.56,64.61,64.47,64.5,49871.0,57.1272,57.1714,57.0476,57.0741,49871.0
2021-05-20 11:00:00,64.53,64.57,64.37,64.43,182428.0,57.1007,57.1361,56.9591,57.0122,182428.0
2021-05-20 11:10:00,64.43,64.57,64.43,64.48,53801.0,57.0122,57.1361,57.0122,57.0564,53801.0
2021-05-20 11:20:00,64.48,64.54,64.46,64.48,41179.0,57.0564,57.1095,57.0387,57.0564,41179.0
2021-05-20 11:30:00,64.47,64.69,64.46,64.64,39350.0,57.0476,57.2422,57.0387,57.198,39350.0
2021-05-20 11:40:00,64.64,64.68,64.59,64.67,47036.0,57.198,57.2334,57.1538,57.2245,47036.0
2021-05-20 11:50:00,64.67,64.68,64.57,64.58,38344.0,57.2245,57.2334,57.1361,57.1449,38344.0
2021-05-20 12:00:00,64.58,64.58,64.48,64.54,60741.0,57.1449,57.1449,57.0564,57.1095,60741.0
2021-05-20 12:10:00,64.55,64.6,64.41,64.41,36697.0,57.1184,57.1626,56.9945,56.9945,36697.0
2021-05-20 12:20:00,64.41,64.43,64.27,64.27,50926.0,56.9945,57.0122,56.8706,56.8706,50926.0
2021-05-20 12:30:00,64.28,64.32,64.06,64.11,70665.0,56.8794,56.9148,56.6848,56.729,70665.0
2021-05-20 12:40:00,64.12,64.13,63.98,64.09,123768.0,56.7379,56.7467,56.614,56.7113,123768.0
2021-05-20 12:50:00,64.08,64.23,64.07,64.17,76435.0,56.7025,56.8352,56.6936,56.7821,76435.0
2021-05-20 13:00:00,64.16,64.29,64.13,64.27,51132.0,56.7733,56.8883,56.7467,56.8706,51132.0
2021-05-20 13:10:00,64.27,64.37,64.26,64.35,53342.0,56.8706,56.9591,56.8617,56.9414,53342.0
2021-05-20 13:20:00,64.37,64.41,64.34,64.39,41734.0,56.9591,56.9945,56.9325,56.9768,41734.0
2021-05-20 13:30:00,64.39,64.44,64.35,64.41,31438.0,56.9768,57.021,56.9414,56.9945,31438.0
2021-05-20 13:40:00,64.41,64.44,64.33,64.39,52968.0,56.9945,57.021,56.9237,56.9768,52968.0
2021-05-20 13:50:00,64.39,64.39,64.22,64.38,48294.0,56.9768,56.9768,56.8263,56.9679,48294.0
2021-05-20 14:00:00,64.38,64.48,64.36,64.48,59499.0,56.9679,57.0564,56.9502,57.0564,59499.0
2021-05-20 14:10:00,64.47,64.54,64.42,64.53,47993.0,57.0476,57.1095,57.0033,57.1007,47993.0
2021-05-20 14:20:00,64.53,64.6,64.46,64.59,49022.0,57.1007,57.1626,57.0387,57.1538,49022.0
2021-05-20 14:30:00,64.59,64.63,64.56,64.6,49262.0,57.1538,57.1891,57.1272,57.1626,49262.0
2021-05-20 14:40:00,64.59,64.65,64.55,64.59,63599.0,57.1538,57.2068,57.1184,57.1538,63599.0
2021-05-20 14:50:00,64.58,64.64,64.55,64.58,46114.0,57.1449,57.198,57.1184,57.1449,46114.0
2021-05-20 15:00:00,64.56,64.67,64.54,64.64,47856.0,57.1272,57.2245,57.1095,57.198,47856.0
2021-05-20 15:10:00,64.64,64.83,64.64,64.81,57493.0,57.198,57.3661,57.198,57.3484,57493.0
2021-05-20 15:20:00,64.81,64.93,64.79,64.89,73506.0,57.3484,57.4546,57.3307,57.4192,73506.0
2021-05-20 15:30:00,64.88,64.88,64.69,64.69,113131.0,57.4104,57.4104,57.2422,57.2422,113131.0
2021-05-20 15:40:00,64.7,64.77,64.55,64.58,117459.0,57.2511,57.313,57.1184,57.1449,117459.0
2021-05-20 15:50:00,64.58,64.59,64.39,64.46,300356.0,57.1449,57.1538,56.9768,57.0387,300356.0
2021-05-21 09:30:00,64.76,65.25,64.75,65.15,213840.0,57.3042,57.7378,57.2953,57.6493,213840.0
2021-05-21 09:40:00,65.16,65.38,65.11,65.21,80167.0,57.6581,57.8528,57.6139,57.7024,80167.0
2021-05-21 09:50:00,65.21,65.37,65.1,65.27,69096.0,57.7024,57.8439,57.605,57.7555,69096.0
2021-05-21 10:00:00,65.28,65.28,64.89,65.03,70666.0,57.7643,57.7643,57.4192,57.5431,70666.0
2021-05-21 10:10:00,65.03,65.09,64.89,64.98,72349.0,57.5431,57.5962,57.4192,57.4988,72349.0
2021-05-21 10:20:00,64.98,65.0,64.7,64.77,222557.0,57.4988,57.5165,57.2511,57.313,222557.0
2021-05-21 10:30:00,64.74,64.92,64.72,64.76,126279.0,57.2865,57.4458,57.2688,57.3042,126279.0
2021-05-21 10:40:00,64.76,64.87,64.7,64.86,83027.0,57.3042,57.4015,57.2511,57.3927,83027.0
2021-05-21 10:50:00,64.87,65.1,64.87,65.08,72841.0,57.4015,57.605,57.4015,57.5873,72841.0
2021-05-21 11:00:00,65.09,65.2,65.01,65.14,71598.0,57.5962,57.6935,57.5254,57.6404,71598.0
2021-05-21 11:10:00,65.14,65.18,65.03,65.05,49363.0,57.6404,57.6758,57.5431,57.5608,49363.0
2021-05-21 11:20:00,65.05,65.08,64.96,64.97,101643.0,57.5608,57.5873,57.4812,57.49,101643.0
2021-05-21 11:30:00,64.98,65.05,64.91,65.01,45828.0,57.4988,57.5608,57.4369,57.5254,45828.0
2021-05-21 11:40:00,65.01,65.07,64.93,64.97,47490.0,57.5254,57.5785,57.4546,57.49,47490.0
2021-05-21 11:50:00,64.98,65.02,64.9,64.93,67063.0,57.4988,57.5342,57.4281,57.4546,67063.0
2021-05-21 12:00:00,64.92,64.93,64.66,64.66,87458.0,57.4458,57.4546,57.2157,57.2157,87458.0
2021-05-21 12:10:00,64.66,64.81,64.66,64.72,41943.0,57.2157,57.3484,57.2157,57.2688,41943.0
2021-05-21 12:20:00,64.71,64.73,64.65,64.7,39390.0,57.2599,57.2776,57.2068,57.2511,39390.0
2021-05-21 12:30:00,64.7,64.75,64.68,64.69,45988.0,57.2511,57.2953,57.2334,57.2422,45988.0
2021-05-21 12:40:00,64.7,64.78,64.65,64.67,47985.0,57.2511,57.3219,57.2068,57.2245,47985.0
2021-05-21 12:50:00,64.67,64.67,64.39,64.48,70380.0,57.2245,57.2245,56.9768,57.0564,70380.0
2021-05-21 13:00:00,64.48,64.61,64.44,64.59,54083.0,57.0564,57.1714,57.021,57.1538,54083.0
2021-05-21 13:10:00,64.59,64.63,64.56,64.62,49281.0,57.1538,57.1891,57.1272,57.1803,49281.0
2021-05-21 13:20:00,64.62,64.77,64.59,64.75,45605.0,57.1803,57.313,57.1538,57.2953,45605.0
2021-05-21 13:30:00,64.74,64.76,64.69,64.75,36055.0,57.2865,57.3042,57.2422,57.2953,36055.0
2021-05-21 13:40:00,64.73,64.75,64.62,64.64,34550.0,57.2776,57.2953,57.1803,57.198,34550.0
2021-05-21 13:50:00,64.64,64.72,64.59,64.71,42257.0,57.198,57.2688,57.1538,57.2599,42257.0
2021-05-21 14:00:00,64.72,64.9,64.69,64.89,60365.0,57.2688,57.4281,57.2422,57.4192,60365.0
2021-05-21 14:10:00,64.89,64.96,64.85,64.88,56146.0,57.4192,57.4812,57.3838,57.4104,56146.0
2021-05-21 14:20:00,64.87,64.87,64.74,64.75,68139.0,57.4015,57.4015,57.2865,57.2953,68139.0
2021-05-21 14:30:00,64.76,64.83,64.72,64.73,68005.0,57.3042,57.3661,57.2688,57.2776,68005.0
2021-05-21 14:40:00,64.73,64.77,64.65,64.76,61515.0,57.2776,57.313,57.2068,57.3042,61515.0
2021-05-21 14:50:00,64.76,64.84,64.75,64.81,60288.0,57.3042,57.375,57.2953,57.3484,60288.0
2021-05-21 15:00:00,64.81,64.82,64.71,64.77,76644.0,57.3484,57.3573,57.2599,57.313,76644.0
2021-05-21 15:10:00,64.77,64.87,64.77,64.87,72818.0,57.313,57.4015,57.313,57.4015,72818.0
2021-05-21 15:20:00,64.87,64.91,64.83,64.84,100053.0,57.4015,57.4369,57.3661,57.375,100053.0
2021-05-21 15:30:00,64.85,64.85,64.73,64.78,162877.0,57.3838,57.3838,57.2776,57.3219,162877.0
2021-05-21 15:40:00,64.78,64.8,64.68,64.79,178856.0,57.3219,57.3396,57.2334,57.3307,178856.0
2021-05-21 15:50:00,64.8,64.82,64.61,64.71,440820.0,57.3396,57.3573,57.1714,57.2599,440820.0
2021-05-24 09:30:00,64.91,65.0,64.77,64.81,109959.0,57.4369,57.5165,57.313,57.3484,109959.0
2021-05-24 09:40:00,64.82,64.95,64.66,64.85,110911.0,57.3573,57.4723,57.2157,57.3838,110911.0
2021-05-24 09:50:00,64.84,65.15,64.79,65.13,148347.0,57.375,57.6493,57.3307,57.6316,148347.0
2021-05-24 10:00:00,65.14,65.24,65.07,65.15,138029.0,57.6404,57.7289,57.5785,57.6493,138029.0
2021-05-24 10:10:00,65.16,65.18,65.02,65.16,106695.0,57.6581,57.6758,57.5342,57.6581,106695.0
2021-05-24 10:20:00,65.16,65.26,65.03,65.05,60235.0,57.6581,57.7466,57.5431,57.5608,60235.0
2021-05-24 10:30:00,65.05,65.22,65.02,65.21,82643.0,57.5608,57.7112,57.5342,57.7024,82643.0
2021-05-24 10:40:00,65.22,65.31,65.19,65.23,128375.0,57.7112,57.7909,57.6847,57.7201,128375.0
2021-05-24 10:50:00,65.24,65.33,65.17,65.19,77313.0,57.7289,57.8086,57.667,57.6847,77313.0
2021-05-24 11:00:00,65.19,65.26,65.16,65.17,50126.0,57.6847,57.7466,57.6581,57.667,50126.0
2021-05-24 11:10:00,65.17,65.19,65.06,65.12,49876.0,57.667,57.6847,57.5696,57.6227,49876.0
2021-05-24 11:20:00,65.12,65.2,65.08,65.19,49756.0,57.6227,57.6935,57.5873,57.6847,49756.0
2021-05-24 11:30:00,65.19,65.23,65.15,65.17,27315.0,57.6847,57.7201,57.6493,57.667,27315.0
2021-05-24 11:40:00,65.18,65.23,65.14,65.21,23397.0,57.6758,57.7201,57.6404,57.7024,23397.0
2021-05-24 11:50:00,65.2,65.2,65.08,65.11,27779.0,57.6935,57.6935,57.5873,57.6139,27779.0
2021-05-24 12:00:00,65.11,65.15,65.03,65.07,30192.0,57.6139,57.6493,57.5431,57.5785,30192.0
2021-05-24 12:10:00,65.08,65.18,65.05,65.14,25002.0,57.5873,57.6758,57.5608,57.6404,25002.0
2021-05-24 12:20:00,65.15,65.18,65.08,65.1,28315.0,57.6493,57.6758,57.5873,57.605,28315.0
2021-05-24 12:30:00,65.11,65.17,65.09,65.15,13959.0,57.6139,57.667,57.5962,57.6493,13959.0
2021-05-24 12:40:00,65.14,65.26,65.13,65.26,75249.0,57.6404,57.7466,57.6316,57.7466,75249.0
2021-05-24 12:50:00,65.26,65.27,65.17,65.26,50435.0,57.7466,57.7555,57.667,57.7466,50435.0
2021-05-24 13:00:00,65.26,65.32,65.16,65.19,42605.0,57.7466,57.7997,57.6581,57.6847,42605.0
2021-05-24 13:10:00,65.19,65.25,65.16,65.24,30531.0,57.6847,57.7378,57.6581,57.7289,30531.0
2021-05-24 13:20:00,65.23,65.27,65.2,65.26,53789.0,57.7201,57.7555,57.6935,57.7466,53789.0
2021-05-24 13:30:00,65.26,65.3,65.22,65.28,35926.0,57.7466,57.782,57.7112,57.7643,35926.0
2021-05-24 13:40:00,65.28,65.32,65.27,65.29,38383.0,57.7643,57.7997,57.7555,57.7732,38383.0
2021-05-24 13:50:00,65.3,65.35,65.29,65.32,47511.0,57.782,57.8263,57.7732,57.7997,47511.0
2021-05-24 14:00:00,65.33,65.36,65.3,65.31,51933.0,57.8086,57.8351,57.782,57.7909,51933.0
2021-05-24 14:10:00,65.31,65.45,65.29,65.43,48461.0,57.7909,57.9147,57.7732,57.897,48461.0
2021-05-24 14:20:00,65.43,65.45,65.39,65.42,48628.0,57.897,57.9147,57.8616,57.8882,48628.0
2021-05-24 14:30:00,65.42,65.45,65.38,65.41,40998.0,57.8882,57.9147,57.8528,57.8793,40998.0
2021-05-24 14:40:00,65.42,65.5,65.37,65.41,71716.0,57.8882,57.959,57.8439,57.8793,71716.0
2021-05-24 14:50:00,65.41,65.43,65.34,65.42,49700.0,57.8793,57.897,57.8174,57.8882,49700.0
2021-05-24 15:00:00,65.42,65.54,65.4,65.53,37327.0,57.8882,57.9944,57.8705,57.9855,37327.0
2021-05-24 15:10:00,65.53,65.6,65.51,65.51,45925.0,57.9855,58.0475,57.9678,57.9678,45925.0
2021-05-24 15:20:00,65.51,65.58,65.47,65.58,43988.0,57.9678,58.0298,57.9324,58.0298,43988.0
2021-05-24 15:30:00,65.58,65.58,65.46,65.47,73201.0,58.0298,58.0298,57.9236,57.9324,73201.0
2021-05-24 15:40:00,65.46,65.51,65.44,65.49,71823.0,57.9236,57.9678,57.9059,57.9501,71823.0
2021-05-24 15:50:00,65.49,65.49,65.36,65.38,284512.0,57.9501,57.9501,57.8351,57.8528,284512.0
2021-05-25 09:30:00,65.61,66.03,65.53,65.98,116426.0,58.0563,58.428,57.9855,58.3837,116426.0
2021-05-25 09:40:00,65.97,66.12,65.81,65.81,63222.0,58.3749,58.5076,58.2333,58.2333,63222.0
2021-05-25 09:50:00,65.81,65.82,65.54,65.58,92641.0,58.2333,58.2421,57.9944,58.0298,92641.0
2021-05-25 10:00:00,65.59,65.62,65.32,65.45,100242.0,58.0386,58.0652,57.7997,57.9147,100242.0
2021-05-25 10:10:00,65.44,65.46,65.28,65.38,179461.0,57.9059,57.9236,57.7643,57.8528,179461.0
2021-05-25 10:20:00,65.39,65.45,65.27,65.28,41609.0,57.8616,57.9147,57.7555,57.7643,41609.0
2021-05-25 10:30:00,65.28,65.34,65.19,65.31,53320.0,57.7643,57.8174,57.6847,57.7909,53320.0
2021-05-25 10:40:00,65.3,65.34,65.2,65.27,63366.0,57.782,57.8174,57.6935,57.7555,63366.0
2021-05-25 10:50:00,65.27,65.29,65.17,65.22,80027.0,57.7555,57.7732,57.667,57.7112,80027.0
2021-05-25 11:00:00,65.22,65.23,64.98,65.07,104484.0,57.7112,57.7201,57.4988,57.5785,104484.0
2021-05-25 11:10:00,65.07,65.2,65.04,65.11,78944.0,57.5785,57.6935,57.5519,57.6139,78944.0
2021-05-25 11:20:00,65.09,65.11,64.92,64.94,54056.0,57.5962,57.6139,57.4458,57.4635,54056.0
2021-05-25 11:30:00,64.92,64.95,64.82,64.91,91495.0,57.4458,57.4723,57.3573,57.4369,91495.0
2021-05-25 11:40:00,64.9,64.99,64.87,64.94,43505.0,57.4281,57.5077,57.4015,57.4635,43505.0
2021-05-25 11:50:00,64.93,64.99,64.86,64.98,43101.0,57.4546,57.5077,57.3927,57.4988,43101.0
2021-05-25 12:00:00,64.98,65.13,64.97,65.1,28419.0,57.4988,57.6316,57.49,57.605,28419.0
2021-05-25 12:10:00,65.11,65.14,65.04,65.12,35284.0,57.6139,57.6404,57.5519,57.6227,35284.0
2021-05-25 12:20:00,65.13,65.18,65.11,65.17,22657.0,57.6316,57.6758,57.6139,57.667,22657.0
2021-05-25 12:30:00,65.17,65.22,65.13,65.16,26882.0,57.667,57.7112,57.6316,57.6581,26882.0
2021-05-25 12:40:00,65.17,65.25,65.15,65.19,37313.0,57.667,57.7378,57.6493,57.6847,37313.0
2021-05-25 12:50:00,65.19,65.19,65.12,65.14,39011.0,57.6847,57.6847,57.6227,57.6404,39011.0
2021-05-25 13:00:00,65.14,65.16,65.04,65.04,64406.0,57.6404,57.6581,57.5519,57.5519,64406.0
2021-05-25 13:10:00,65.03,65.07,64.99,65.03,102384.0,57.5431,57.5785,57.5077,57.5431,102384.0
2021-05-25 13:20:00,65.03,65.05,64.96,64.96,68119.0,57.5431,57.5608,57.4812,57.4812,68119.0
2021-05-25 13:30:00,64.95,65.02,64.91,65.01,40204.0,57.4723,57.5342,57.4369,57.5254,40204.0
2021-05-25 13:40:00,65.01,65.01,64.92,64.96,45116.0,57.5254,57.5254,57.4458,57.4812,45116.0
2021-05-25 13:50:00,64.97,64.99,64.81,64.81,106134.0,57.49,57.5077,57.3484,57.3484,106134.0
2021-05-25 14:00:00,64.82,64.82,64.7,64.75,76313.0,57.3573,57.3573,57.2511,57.2953,76313.0
2021-05-25 14:10:00,64.74,64.75,64.6,64.6,80562.0,57.2865,57.2953,57.1626,57.1626,80562.0
2021-05-25 14:20:00,64.59,64.69,64.58,64.62,82479.0,57.1538,57.2422,57.1449,57.1803,82479.0
2021-05-25 14:30:00,64.62,64.67,64.57,64.65,53969.0,57.1803,57.2245,57.1361,57.2068,53969.0
2021-05-25 14:40:00,64.65,64.67,64.54,64.54,56449.0,57.2068,57.2245,57.1095,57.1095,56449.0
2021-05-25 14:50:00,64.53,64.57,64.44,64.45,84121.0,57.1007,57.1361,57.021,57.0299,84121.0
2021-05-25 15:00:00,64.44,64.44,64.31,64.32,65371.0,57.021,57.021,56.906,56.9148,65371.0
2021-05-25 15:10:00,64.32,64.34,64.21,64.33,136121.0,56.9148,56.9325,56.8175,56.9237,136121.0
2021-05-25 15:20:00,64.33,64.4,64.32,64.35,95695.0,56.9237,56.9856,56.9148,56.9414,95695.0
2021-05-25 15:30:00,64.35,64.35,64.14,64.16,272071.0,56.9414,56.9414,56.7556,56.7733,272071.0
2021-05-25 15:40:00,64.15,64.23,64.05,64.06,194928.0,56.7644,56.8352,56.6759,56.6848,194928.0
2021-05-25 15:50:00,64.05,64.1,63.92,64.01,472265.0,56.6759,56.7202,56.5609,56.6405,472265.0
2021-05-26 09:30:00,64.43,64.43,63.62,63.68,205068.0,57.0122,57.0122,56.2954,56.3485,205068.0
2021-05-26 09:40:00,63.69,63.81,63.49,63.54,116239.0,56.3574,56.4636,56.1804,56.2246,116239.0
2021-05-26 09:50:00,63.54,63.77,63.41,63.56,108756.0,56.2246,56.4282,56.1096,56.2423,108756.0
2021-05-26 10:00:00,63.57,63.69,63.5,63.67,152568.0,56.2512,56.3574,56.1892,56.3397,152568.0
2021-05-26 10:10:00,63.68,63.99,63.68,63.95,175090.0,56.3485,56.6228,56.3485,56.5874,175090.0
2021-05-26 10:20:00,63.96,63.96,63.72,63.75,173252.0,56.5963,56.5963,56.3839,56.4105,173252.0
2021-05-26 10:30:00,63.76,63.84,63.66,63.79,134499.0,56.4193,56.4901,56.3308,56.4459,134499.0
2021-05-26 10:40:00,63.79,64.04,63.79,63.97,132986.0,56.4459,56.6671,56.4459,56.6051,132986.0
2021-05-26 10:50:00,63.97,63.98,63.8,63.89,89830.0,56.6051,56.614,56.4547,56.5343,89830.0
2021-05-26 11:00:00,63.89,64.09,63.87,64.07,123946.0,56.5343,56.7113,56.5166,56.6936,123946.0
2021-05-26 11:10:00,64.07,64.11,63.96,64.01,106745.0,56.6936,56.729,56.5963,56.6405,106745.0
2021-05-26 11:20:00,64.01,64.09,63.81,63.97,99474.0,56.6405,56.7113,56.4636,56.6051,99474.0
2021-05-26 11:30:00,63.96,64.03,63.86,64.02,101728.0,56.5963,56.6582,56.5078,56.6494,101728.0
2021-05-26 11:40:00,64.02,64.16,63.95,64.14,67513.0,56.6494,56.7733,56.5874,56.7556,67513.0
2021-05-26 11:50:00,64.15,64.25,64.14,64.23,38577.0,56.7644,56.8529,56.7556,56.8352,38577.0
2021-05-26 12:00:00,64.23,64.24,64.13,64.17,46433.0,56.8352,56.844,56.7467,56.7821,46433.0
2021-05-26 12:10:00,64.18,64.23,64.16,64.19,38343.0,56.791,56.8352,56.7733,56.7998,38343.0
2021-05-26 12:20:00,64.2,64.24,64.19,64.23,36076.0,56.8087,56.844,56.7998,56.8352,36076.0
2021-05-26 12:30:00,64.23,64.27,64.16,64.16,79886.0,56.8352,56.8706,56.7733,56.7733,79886.0
2021-05-26 12:40:00,64.17,64.17,64.02,64.12,156170.0,56.7821,56.7821,56.6494,56.7379,156170.0
2021-05-26 12:50:00,64.11,64.15,64.03,64.07,85082.0,56.729,56.7644,56.6582,56.6936,85082.0
2021-05-26 13:00:00,64.08,64.19,64.03,64.15,97464.0,56.7025,56.7998,56.6582,56.7644,97464.0
2021-05-26 13:10:00,64.16,64.27,64.16,64.26,60327.0,56.7733,56.8706,56.7733,56.8617,60327.0
2021-05-26 13:20:00,64.27,64.32,64.24,64.26,50240.0,56.8706,56.9148,56.844,56.8617,50240.0
2021-05-26 13:30:00,64.25,64.26,64.14,64.2,53777.0,56.8529,56.8617,56.7556,56.8087,53777.0
2021-05-26 13:40:00,64.2,64.21,64.1,64.12,38500.0,56.8087,56.8175,56.7202,56.7379,38500.0
2021-05-26 13:50:00,64.12,64.17,64.08,64.16,44652.0,56.7379,56.7821,56.7025,56.7733,44652.0
2021-05-26 14:00:00,64.16,64.21,64.15,64.16,50487.0,56.7733,56.8175,56.7644,56.7733,50487.0
2021-05-26 14:10:00,64.16,64.26,64.16,64.23,56958.0,56.7733,56.8617,56.7733,56.8352,56958.0
2021-05-26 14:20:00,64.22,64.37,64.22,64.37,51409.0,56.8263,56.9591,56.8263,56.9591,51409.0
2021-05-26 14:30:00,64.37,64.38,64.3,64.33,45084.0,56.9591,56.9679,56.8971,56.9237,45084.0
2021-05-26 14:40:00,64.33,64.34,64.27,64.28,54574.0,56.9237,56.9325,56.8706,56.8794,54574.0
2021-05-26 14:50:00,64.28,64.28,64.12,64.18,60166.0,56.8794,56.8794,56.7379,56.791,60166.0
2021-05-26 15:00:00,64.18,64.26,64.15,64.25,44264.0,56.791,56.8617,56.7644,56.8529,44264.0
2021-05-26 15:10:00,64.24,64.27,64.14,64.19,83722.0,56.844,56.8706,56.7556,56.7998,83722.0
2021-05-26 15:20:00,64.19,64.31,64.17,64.27,61628.0,56.7998,56.906,56.7821,56.8706,61628.0
2021-05-26 15:30:00,64.26,64.44,64.26,64.37,128600.0,56.8617,57.021,56.8617,56.9591,128600.0
2021-05-26 15:40:00,64.37,64.39,64.26,64.3,95743.0,56.9591,56.9768,56.8617,56.8971,95743.0
2021-05-26 15:50:00,64.3,64.32,64.23,64.29,244794.0,56.8971,56.9148,56.8352,56.8883,244794.0
2021-05-27 09:30:00,65.22,65.65,64.96,65.41,193489.0,57.7112,58.0917,57.4812,57.8793,193489.0
2021-05-27 09:40:00,65.41,65.64,65.34,65.39,118690.0,57.8793,58.0829,57.8174,57.8616,118690.0
2021-05-27 09:50:00,65.4,65.59,65.34,65.52,91453.0,57.8705,58.0386,57.8174,57.9767,91453.0
2021-05-27 10:00:00,65.53,65.56,65.29,65.29,54513.0,57.9855,58.0121,57.7732,57.7732,54513.0
2021-05-27 10:10:00,65.29,65.3,65.13,65.14,70877.0,57.7732,57.782,57.6316,57.6404,70877.0
2021-05-27 10:20:00,65.15,65.16,64.96,65.02,118251.0,57.6493,57.6581,57.4812,57.5342,118251.0
2021-05-27 10:30:00,65.01,65.05,64.88,64.95,39160.0,57.5254,57.5608,57.4104,57.4723,39160.0
2021-05-27 10:40:00,64.95,65.0,64.87,64.93,48498.0,57.4723,57.5165,57.4015,57.4546,48498.0
2021-05-27 10:50:00,64.92,64.92,64.72,64.87,63105.0,57.4458,57.4458,57.2688,57.4015,63105.0
2021-05-27 11:00:00,64.88,64.91,64.78,64.81,65754.0,57.4104,57.4369,57.3219,57.3484,65754.0
2021-05-27 11:10:00,64.81,64.87,64.79,64.8,72725.0,57.3484,57.4015,57.3307,57.3396,72725.0
2021-05-27 11:20:00,64.8,64.85,64.71,64.71,44535.0,57.3396,57.3838,57.2599,57.2599,44535.0
2021-05-27 11:30:00,64.7,64.81,64.63,64.8,43161.0,57.2511,57.3484,57.1891,57.3396,43161.0
2021-05-27 11:40:00,64.8,64.83,64.69,64.75,99084.0,57.3396,57.3661,57.2422,57.2953,99084.0
2021-05-27 11:50:00,64.75,64.97,64.75,64.92,48059.0,57.2953,57.49,57.2953,57.4458,48059.0
2021-05-27 12:00:00,64.91,64.98,64.91,64.96,29362.0,57.4369,57.4988,57.4369,57.4812,29362.0
2021-05-27 12:10:00,64.96,64.97,64.91,64.95,29760.0,57.4812,57.49,57.4369,57.4723,29760.0
2021-05-27 12:20:00,64.94,64.96,64.88,64.91,41990.0,57.4635,57.4812,57.4104,57.4369,41990.0
2021-05-27 12:30:00,64.92,64.96,64.88,64.9,33791.0,57.4458,57.4812,57.4104,57.4281,33791.0
2021-05-27 12:40:00,64.91,64.92,64.77,64.81,40554.0,57.4369,57.4458,57.313,57.3484,40554.0
2021-05-27 12:50:00,64.81,64.83,64.74,64.75,30608.0,57.3484,57.3661,57.2865,57.2953,30608.0
2021-05-27 13:00:00,64.76,64.83,64.75,64.83,40773.0,57.3042,57.3661,57.2953,57.3661,40773.0
2021-05-27 13:10:00,64.82,64.83,64.72,64.76,34965.0,57.3573,57.3661,57.2688,57.3042,34965.0
2021-05-27 13:20:00,64.77,64.89,64.71,64.86,73457.0,57.313,57.4192,57.2599,57.3927,73457.0
2021-05-27 13:30:00,64.85,64.88,64.78,64.84,47178.0,57.3838,57.4104,57.3219,57.375,47178.0
2021-05-27 13:40:00,64.84,64.93,64.84,64.86,37303.0,57.375,57.4546,57.375,57.3927,37303.0
2021-05-27 13:50:00,64.86,64.98,64.85,64.96,28195.0,57.3927,57.4988,57.3838,57.4812,28195.0
2021-05-27 14:00:00,64.95,64.99,64.91,64.95,56654.0,57.4723,57.5077,57.4369,57.4723,56654.0
2021-05-27 14:10:00,64.95,65.02,64.91,64.98,44066.0,57.4723,57.5342,57.4369,57.4988,44066.0
2021-05-27 14:20:00,64.98,65.03,64.96,65.03,33385.0,57.4988,57.5431,57.4812,57.5431,33385.0
2021-05-27 14:30:00,65.02,65.05,64.96,64.97,37945.0,57.5342,57.5608,57.4812,57.49,37945.0
2021-05-27 14:40:00,64.98,65.03,64.95,65.02,39499.0,57.4988,57.5431,57.4723,57.5342,39499.0
2021-05-27 14:50:00,65.02,65.14,64.97,65.11,50478.0,57.5342,57.6404,57.49,57.6139,50478.0
2021-05-27 15:00:00,65.11,65.15,65.05,65.13,50618.0,57.6139,57.6493,57.5608,57.6316,50618.0
2021-05-27 15:10:00,65.14,65.27,65.12,65.25,50610.0,57.6404,57.7555,57.6227,57.7378,50610.0
2021-05-27 15:20:00,65.25,65.29,65.17,65.27,49333.0,57.7378,57.7732,57.667,57.7555,49333.0
2021-05-27 15:30:00,65.27,65.41,65.21,65.36,114390.0,57.7555,57.8793,57.7024,57.8351,114390.0
2021-05-27 15:40:00,65.36,65.45,65.31,65.33,135776.0,57.8351,57.9147,57.7909,57.8086,135776.0
2021-05-27 15:50:00,65.34,65.79,65.33,65.7,823434.0,57.8174,58.2156,57.8086,58.136,823434.0
2021-05-28 09:30:00,65.86,66.0,64.99,65.07,141715.0,58.2775,58.4014,57.5077,57.5785,141715.0
2021-05-28 09:40:00,65.08,65.13,64.87,65.0,60853.0,57.5873,57.6316,57.4015,57.5165,60853.0
2021-05-28 09:50:00,65.01,65.26,64.9,65.02,94749.0,57.5254,57.7466,57.4281,57.5342,94749.0
2021-05-28 10:00:00,65.03,65.15,64.61,64.68,117306.0,57.5431,57.6493,57.1714,57.2334,117306.0
2021-05-28 10:10:00,64.68,64.78,64.49,64.5,82225.0,57.2334,57.3219,57.0653,57.0741,82225.0
2021-05-28 10:20:00,64.5,64.74,64.48,64.71,92967.0,57.0741,57.2865,57.0564,57.2599,92967.0
2021-05-28 10:30:00,64.72,64.79,64.58,64.62,67751.0,57.2688,57.3307,57.1449,57.1803,67751.0
2021-05-28 10:40:00,64.62,64.81,64.62,64.73,60996.0,57.1803,57.3484,57.1803,57.2776,60996.0
2021-05-28 10:50:00,64.76,64.89,64.73,64.86,101242.0,57.3042,57.4192,57.2776,57.3927,101242.0
2021-05-28 11:00:00,64.86,65.0,64.81,64.97,185252.0,57.3927,57.5165,57.3484,57.49,185252.0
2021-05-28 11:10:00,64.95,65.1,64.94,65.05,72133.0,57.4723,57.605,57.4635,57.5608,72133.0
2021-05-28 11:20:00,65.05,65.12,65.04,65.08,32191.0,57.5608,57.6227,57.5519,57.5873,32191.0
2021-05-28 11:30:00,65.08,65.12,65.02,65.1,49875.0,57.5873,57.6227,57.5342,57.605,49875.0
2021-05-28 11:40:00,65.11,65.11,64.98,65.04,46814.0,57.6139,57.6139,57.4988,57.5519,46814.0
2021-05-28 11:50:00,65.04,65.09,65.03,65.06,24004.0,57.5519,57.5962,57.5431,57.5696,24004.0
2021-05-28 12:00:00,65.05,65.17,65.04,65.17,38304.0,57.5608,57.667,57.5519,57.667,38304.0
2021-05-28 12:10:00,65.17,65.26,65.15,65.26,53368.0,57.667,57.7466,57.6493,57.7466,53368.0
2021-05-28 12:20:00,65.27,65.28,65.2,65.23,33486.0,57.7555,57.7643,57.6935,57.7201,33486.0
2021-05-28 12:30:00,65.23,65.24,65.17,65.22,27229.0,57.7201,57.7289,57.667,57.7112,27229.0
2021-05-28 12:40:00,65.22,65.23,65.16,65.18,40465.0,57.7112,57.7201,57.6581,57.6758,40465.0
2021-05-28 12:50:00,65.17,65.19,65.13,65.14,32833.0,57.667,57.6847,57.6316,57.6404,32833.0
2021-05-28 13:00:00,65.13,65.21,65.12,65.17,36442.0,57.6316,57.7024,57.6227,57.667,36442.0
2021-05-28 13:10:00,65.17,65.31,65.15,65.31,57314.0,57.667,57.7909,57.6493,57.7909,57314.0
2021-05-28 13:20:00,65.31,65.4,65.28,65.38,49634.0,57.7909,57.8705,57.7643,57.8528,49634.0
2021-05-28 13:30:00,65.39,65.41,65.34,65.41,29080.0,57.8616,57.8793,57.8174,57.8793,29080.0
2021-05-28 13:40:00,65.42,65.52,65.39,65.47,46926.0,57.8882,57.9767,57.8616,57.9324,46926.0
2021-05-28 13:50:00,65.48,65.48,65.42,65.45,26901.0,57.9413,57.9413,57.8882,57.9147,26901.0
2021-05-28 14:00:00,65.46,65.51,65.41,65.47,44773.0,57.9236,57.9678,57.8793,57.9324,44773.0
2021-05-28 14:10:00,65.47,65.47,65.37,65.41,33544.0,57.9324,57.9324,57.8439,57.8793,33544.0
2021-05-28 14:20:00,65.41,65.45,65.4,65.41,28711.0,57.8793,57.9147,57.8705,57.8793,28711.0
2021-05-28 14:30:00,65.42,65.47,65.41,65.42,22711.0,57.8882,57.9324,57.8793,57.8882,22711.0
2021-05-28 14:40:00,65.43,65.45,65.4,65.42,23573.0,57.897,57.9147,57.8705,57.8882,23573.0
2021-05-28 14:50:00,65.42,65.47,65.41,65.45,31933.0,57.8882,57.9324,57.8793,57.9147,31933.0
2021-05-28 15:00:00,65.44,65.52,65.44,65.48,38328.0,57.9059,57.9767,57.9059,57.9413,38328.0
2021-05-28 15:10:00,65.48,65.54,65.44,65.52,43562.0,57.9413,57.9944,57.9059,57.9767,43562.0
2021-05-28 15:20:00,65.52,65.56,65.49,65.5,44903.0,57.9767,58.0121,57.9501,57.959,44903.0
2021-05-28 15:30:00,65.5,65.58,65.47,65.52,77433.0,57.959,58.0298,57.9324,57.9767,77433.0
2021-05-28 15:40:00,65.52,65.58,65.46,65.55,95812.0,57.9767,58.0298,57.9236,58.0032,95812.0
2021-05-28 15:50:00,65.55,65.6,65.35,65.37,392329.0,58.0032,58.0475,57.8263,57.8439,392329.0
2021-06-01 09:30:00,66.27,66.78,66.2,66.21,231246.0,58.6403,59.0916,58.5784,58.5872,231246.0
2021-06-01 09:40:00,66.21,66.48,66.11,66.4,99962.0,58.5872,58.8262,58.4988,58.7554,99962.0
2021-06-01 09:50:00,66.4,66.57,66.36,66.39,68938.0,58.7554,58.9058,58.72,58.7465,68938.0
2021-06-01 10:00:00,66.39,66.76,66.39,66.56,71005.0,58.7465,59.0739,58.7465,58.8969,71005.0
2021-06-01 10:10:00,66.56,66.73,66.43,66.73,84255.0,58.8969,59.0474,58.7819,59.0474,84255.0
2021-06-01 10:20:00,66.74,66.76,66.47,66.54,86816.0,59.0562,59.0739,58.8173,58.8792,86816.0
2021-06-01 10:30:00,66.55,66.81,66.53,66.61,119548.0,58.8881,59.1182,58.8704,58.9412,119548.0
2021-06-01 10:40:00,66.61,66.81,66.61,66.65,69972.0,58.9412,59.1182,58.9412,58.9766,69972.0
2021-06-01 10:50:00,66.65,66.78,66.6,66.78,84617.0,58.9766,59.0916,58.9323,59.0916,84617.0
2021-06-01 11:00:00,66.77,66.86,66.76,66.85,90238.0,59.0828,59.1624,59.0739,59.1536,90238.0
2021-06-01 11:10:00,66.84,66.96,66.81,66.85,81664.0,59.1447,59.2509,59.1182,59.1536,81664.0
2021-06-01 11:20:00,66.84,66.86,66.77,66.83,74146.0,59.1447,59.1624,59.0828,59.1359,74146.0
2021-06-01 11:30:00,66.83,66.83,66.7,66.8,59294.0,59.1359,59.1359,59.0208,59.1093,59294.0
2021-06-01 11:40:00,66.8,66.83,66.69,66.73,72831.0,59.1093,59.1359,59.012,59.0474,72831.0
2021-06-01 11:50:00,66.73,66.8,66.67,66.75,37165.0,59.0474,59.1093,58.9943,59.0651,37165.0
2021-06-01 12:00:00,66.75,66.75,66.59,66.7,62136.0,59.0651,59.0651,58.9235,59.0208,62136.0
2021-06-01 12:10:00,66.71,66.72,66.57,66.6,49923.0,59.0297,59.0385,58.9058,58.9323,49923.0
2021-06-01 12:20:00,66.61,66.7,66.58,66.63,58050.0,58.9412,59.0208,58.9146,58.9589,58050.0
2021-06-01 12:30:00,66.62,66.62,66.53,66.6,38794.0,58.95,58.95,58.8704,58.9323,38794.0
2021-06-01 12:40:00,66.59,66.61,66.51,66.53,26501.0,58.9235,58.9412,58.8527,58.8704,26501.0
2021-06-01 12:50:00,66.53,66.53,66.43,66.45,38983.0,58.8704,58.8704,58.7819,58.7996,38983.0
2021-06-01 13:00:00,66.45,66.48,66.34,66.39,32054.0,58.7996,58.8262,58.7023,58.7465,32054.0
2021-06-01 13:10:00,66.38,66.38,66.27,66.28,37588.0,58.7377,58.7377,58.6403,58.6492,37588.0
2021-06-01 13:20:00,66.28,66.33,66.25,66.26,35802.0,58.6492,58.6934,58.6226,58.6315,35802.0
2021-06-01 13:30:00,66.25,66.32,66.23,66.26,48366.0,58.6226,58.6846,58.6049,58.6315,48366.0
2021-06-01 13:40:00,66.26,66.26,66.17,66.2,61958.0,58.6315,58.6315,58.5518,58.5784,61958.0
2021-06-01 13:50:00,66.19,66.22,66.15,66.22,42434.0,58.5695,58.5961,58.5341,58.5961,42434.0
2021-06-01 14:00:00,66.22,66.29,66.19,66.2,48357.0,58.5961,58.658,58.5695,58.5784,48357.0
2021-06-01 14:10:00,66.2,66.24,66.16,66.2,43937.0,58.5784,58.6138,58.543,58.5784,43937.0
2021-06-01 14:20:00,66.2,66.27,66.19,66.26,45931.0,58.5784,58.6403,58.5695,58.6315,45931.0
2021-06-01 14:30:00,66.25,66.33,66.25,66.27,39393.0,58.6226,58.6934,58.6226,58.6403,39393.0
2021-06-01 14:40:00,66.27,66.32,66.24,66.25,45241.0,58.6403,58.6846,58.6138,58.6226,45241.0
2021-06-01 14:50:00,66.25,66.31,66.22,66.29,42802.0,58.6226,58.6757,58.5961,58.658,42802.0
2021-06-01 15:00:00,66.29,66.31,66.2,66.21,53835.0,58.658,58.6757,58.5784,58.5872,53835.0
2021-06-01 15:10:00,66.21,66.31,66.15,66.25,388096.0,58.5872,58.6757,58.5341,58.6226,388096.0
2021-06-01 15:20:00,66.26,66.38,66.24,66.34,64537.0,58.6315,58.7377,58.6138,58.7023,64537.0
2021-06-01 15:30:00,66.34,66.34,66.24,66.28,90960.0,58.7023,58.7023,58.6138,58.6492,90960.0
2021-06-01 15:40:00,66.28,66.29,66.2,66.28,125559.0,58.6492,58.658,58.5784,58.6492,125559.0
2021-06-01 15:50:00,66.28,66.53,66.28,66.52,624375.0,58.6492,58.8704,58.6492,58.8615,624375.0
2021-06-02 09:30:00,66.87,66.89,66.11,66.2,103059.0,59.1713,59.189,58.4988,58.5784,103059.0
2021-06-02 09:40:00,66.14,66.34,66.07,66.32,63349.0,58.5253,58.7023,58.4634,58.6846,63349.0
2021-06-02 09:50:00,66.33,66.49,66.26,66.33,87013.0,58.6934,58.835,58.6315,58.6934,87013.0
2021-06-02 10:00:00,66.34,66.34,66.13,66.2,46661.0,58.7023,58.7023,58.5165,58.5784,46661.0
2021-06-02 10:10:00,66.17,66.4,66.15,66.25,70992.0,58.5518,58.7554,58.5341,58.6226,70992.0
2021-06-02 10:20:00,66.24,66.37,66.21,66.27,75282.0,58.6138,58.7288,58.5872,58.6403,75282.0
2021-06-02 10:30:00,66.28,66.31,66.21,66.31,65807.0,58.6492,58.6757,58.5872,58.6757,65807.0
2021-06-02 10:40:00,66.31,66.41,66.27,66.37,43159.0,58.6757,58.7642,58.6403,58.7288,43159.0
2021-06-02 10:50:00,66.36,66.44,66.25,66.27,79662.0,58.72,58.7908,58.6226,58.6403,79662.0
2021-06-02 11:00:00,66.26,66.37,66.13,66.28,92231.0,58.6315,58.7288,58.5165,58.6492,92231.0
2021-06-02 11:10:00,66.28,66.33,66.25,66.32,66754.0,58.6492,58.6934,58.6226,58.6846,66754.0
2021-06-02 11:20:00,66.32,66.36,66.26,66.28,38966.0,58.6846,58.72,58.6315,58.6492,38966.0
2021-06-02 11:30:00,66.28,66.41,66.26,66.32,80535.0,58.6492,58.7642,58.6315,58.6846,80535.0
2021-06-02 11:40:00,66.33,66.36,66.26,66.33,31693.0,58.6934,58.72,58.6315,58.6934,31693.0
2021-06-02 11:50:00,66.33,66.34,66.25,66.27,29238.0,58.6934,58.7023,58.6226,58.6403,29238.0
2021-06-02 12:00:00,66.28,66.31,66.23,66.31,33297.0,58.6492,58.6757,58.6049,58.6757,33297.0
2021-06-02 12:10:00,66.31,66.34,66.26,66.34,34448.0,58.6757,58.7023,58.6315,58.7023,34448.0
2021-06-02 12:20:00,66.33,66.36,66.23,66.24,27558.0,58.6934,58.72,58.6049,58.6138,27558.0
2021-06-02 12:30:00,66.25,66.27,66.17,66.19,45741.0,58.6226,58.6403,58.5518,58.5695,45741.0
2021-06-02 12:40:00,66.18,66.21,66.11,66.17,23184.0,58.5607,58.5872,58.4988,58.5518,23184.0
2021-06-02 12:50:00,66.17,66.29,66.16,66.29,25043.0,58.5518,58.658,58.543,58.658,25043.0
2021-06-02 13:00:00,66.29,66.3,66.15,66.2,47850.0,58.658,58.6669,58.5341,58.5784,47850.0
2021-06-02 13:10:00,66.21,66.21,66.09,66.09,39367.0,58.5872,58.5872,58.4811,58.4811,39367.0
2021-06-02 13:20:00,66.1,66.11,65.94,65.98,91367.0,58.4899,58.4988,58.3483,58.3837,91367.0
2021-06-02 13:30:00,65.96,66.02,65.89,65.94,147393.0,58.366,58.4191,58.3041,58.3483,147393.0
2021-06-02 13:40:00,65.93,65.95,65.87,65.95,37114.0,58.3395,58.3572,58.2864,58.3572,37114.0
2021-06-02 13:50:00,65.95,65.99,65.92,65.95,24589.0,58.3572,58.3926,58.3306,58.3572,24589.0
2021-06-02 14:00:00,65.95,66.13,65.95,66.04,45374.0,58.3572,58.5165,58.3572,58.4368,45374.0
2021-06-02 14:10:00,66.04,66.18,66.02,66.16,45851.0,58.4368,58.5607,58.4191,58.543,45851.0
2021-06-02 14:20:00,66.16,66.19,66.11,66.13,41214.0,58.543,58.5695,58.4988,58.5165,41214.0
2021-06-02 14:30:00,66.13,66.19,66.13,66.18,41349.0,58.5165,58.5695,58.5165,58.5607,41349.0
2021-06-02 14:40:00,66.19,66.19,66.14,66.17,74801.0,58.5695,58.5695,58.5253,58.5518,74801.0
2021-06-02 14:50:00,66.17,66.18,66.15,66.15,38418.0,58.5518,58.5607,58.5341,58.5341,38418.0
2021-06-02 15:00:00,66.16,66.19,66.1,66.18,75591.0,58.543,58.5695,58.4899,58.5607,75591.0
2021-06-02 15:10:00,66.18,66.23,66.11,66.13,51764.0,58.5607,58.6049,58.4988,58.5165,51764.0
2021-06-02 15:20:00,66.12,66.16,66.09,66.09,46700.0,58.5076,58.543,58.4811,58.4811,46700.0
2021-06-02 15:30:00,66.09,66.11,66.03,66.08,72929.0,58.4811,58.4988,58.428,58.4722,72929.0
2021-06-02 15:40:00,66.07,66.1,65.96,65.98,88926.0,58.4634,58.4899,58.366,58.3837,88926.0
2021-06-02 15:50:00,65.98,66.12,65.95,66.1,412050.0,58.3837,58.5076,58.3572,58.4899,412050.0
2021-06-03 09:30:00,65.78,66.06,65.68,65.8,88859.0,58.2067,58.4545,58.1183,58.2244,88859.0
2021-06-03 09:40:00,65.82,65.9,65.65,65.86,90785.0,58.2421,58.3129,58.0917,58.2775,90785.0
2021-06-03 09:50:00,65.86,66.2,65.83,66.11,64636.0,58.2775,58.5784,58.251,58.4988,64636.0
2021-06-03 10:00:00,66.09,66.15,65.93,66.0,50320.0,58.4811,58.5341,58.3395,58.4014,50320.0
2021-06-03 10:10:00,66.02,66.04,65.91,65.99,35860.0,58.4191,58.4368,58.3218,58.3926,35860.0
2021-06-03 10:20:00,66.01,66.1,66.0,66.06,37619.0,58.4103,58.4899,58.4014,58.4545,37619.0
2021-06-03 10:30:00,66.05,66.23,66.01,66.16,54788.0,58.4457,58.6049,58.4103,58.543,54788.0
2021-06-03 10:40:00,66.16,66.39,66.15,66.38,47699.0,58.543,58.7465,58.5341,58.7377,47699.0
2021-06-03 10:50:00,66.39,66.54,66.36,66.51,49547.0,58.7465,58.8792,58.72,58.8527,49547.0
2021-06-03 11:00:00,66.48,66.58,66.46,66.56,67873.0,58.8262,58.9146,58.8085,58.8969,67873.0
2021-06-03 11:10:00,66.56,66.6,66.52,66.59,33737.0,58.8969,58.9323,58.8615,58.9235,33737.0
2021-06-03 11:20:00,66.59,66.81,66.56,66.75,67398.0,58.9235,59.1182,58.8969,59.0651,67398.0
2021-06-03 11:30:00,66.74,66.76,66.67,66.69,34956.0,59.0562,59.0739,58.9943,59.012,34956.0
2021-06-03 11:40:00,66.7,66.82,66.7,66.81,59131.0,59.0208,59.127,59.0208,59.1182,59131.0
2021-06-03 11:50:00,66.8,66.81,66.68,66.68,41033.0,59.1093,59.1182,59.0031,59.0031,41033.0
2021-06-03 12:00:00,66.69,66.74,66.61,66.62,49964.0,59.012,59.0562,58.9412,58.95,49964.0
2021-06-03 12:10:00,66.61,66.77,66.59,66.77,48659.0,58.9412,59.0828,58.9235,59.0828,48659.0
2021-06-03 12:20:00,66.78,66.78,66.68,66.75,24671.0,59.0916,59.0916,59.0031,59.0651,24671.0
2021-06-03 12:30:00,66.76,66.82,66.73,66.8,42384.0,59.0739,59.127,59.0474,59.1093,42384.0
2021-06-03 12:40:00,66.8,66.85,66.76,66.76,23101.0,59.1093,59.1536,59.0739,59.0739,23101.0
2021-06-03 12:50:00,66.77,66.78,66.64,66.68,47447.0,59.0828,59.0916,58.9677,59.0031,47447.0
2021-06-03 13:00:00,66.69,66.71,66.53,66.6,75288.0,59.012,59.0297,58.8704,58.9323,75288.0
2021-06-03 13:10:00,66.6,66.65,66.47,66.51,59422.0,58.9323,58.9766,58.8173,58.8527,59422.0
2021-06-03 13:20:00,66.51,66.63,66.5,66.63,44046.0,58.8527,58.9589,58.8439,58.9589,44046.0
2021-06-03 13:30:00,66.62,66.69,66.61,66.69,25441.0,58.95,59.012,58.9412,59.012,25441.0
2021-06-03 13:40:00,66.69,66.69,66.6,66.63,33339.0,59.012,59.012,58.9323,58.9589,33339.0
2021-06-03 13:50:00,66.65,66.65,66.59,66.59,25355.0,58.9766,58.9766,58.9235,58.9235,25355.0
2021-06-03 14:00:00,66.6,66.63,66.55,66.57,25895.0,58.9323,58.9589,58.8881,58.9058,25895.0
2021-06-03 14:10:00,66.58,66.58,66.45,66.5,29152.0,58.9146,58.9146,58.7996,58.8439,29152.0
2021-06-03 14:20:00,66.5,66.51,66.44,66.49,25852.0,58.8439,58.8527,58.7908,58.835,25852.0
2021-06-03 14:30:00,66.5,66.52,66.42,66.42,29852.0,58.8439,58.8615,58.7731,58.7731,29852.0
2021-06-03 14:40:00,66.42,66.47,66.39,66.47,34574.0,58.7731,58.8173,58.7465,58.8173,34574.0
2021-06-03 14:50:00,66.46,66.47,66.41,66.42,23739.0,58.8085,58.8173,58.7642,58.7731,23739.0
2021-06-03 15:00:00,66.42,66.43,66.38,66.42,42482.0,58.7731,58.7819,58.7377,58.7731,42482.0
2021-06-03 15:10:00,66.42,66.52,66.4,66.48,40891.0,58.7731,58.8615,58.7554,58.8262,40891.0
2021-06-03 15:20:00,66.44,66.54,66.42,66.54,27259.0,58.7908,58.8792,58.7731,58.8792,27259.0
2021-06-03 15:30:00,66.55,66.56,66.5,66.53,44050.0,58.8881,58.8969,58.8439,58.8704,44050.0
2021-06-03 15:40:00,66.52,66.54,66.4,66.41,53775.0,58.8615,58.8792,58.7554,58.7642,53775.0
2021-06-03 15:50:00,66.41,66.44,66.28,66.36,230018.0,58.7642,58.7908,58.6492,58.72,230018.0
2021-06-04 09:30:00,66.37,66.55,66.3,66.37,115333.0,58.7288,58.8881,58.6669,58.7288,115333.0
2021-06-04 09:40:00,66.36,66.43,66.09,66.09,44117.0,58.72,58.7819,58.4811,58.4811,44117.0
2021-06-04 09:50:00,66.09,66.17,66.01,66.17,30492.0,58.4811,58.5518,58.4103,58.5518,30492.0
2021-06-04 10:00:00,66.16,66.17,65.89,65.92,42729.0,58.543,58.5518,58.3041,58.3306,42729.0
2021-06-04 10:10:00,65.9,66.02,65.89,65.97,56776.0,58.3129,58.4191,58.3041,58.3749,56776.0
2021-06-04 10:20:00,65.96,66.09,65.93,66.03,55185.0,58.366,58.4811,58.3395,58.428,55185.0
2021-06-04 10:30:00,66.02,66.05,65.93,65.98,44196.0,58.4191,58.4457,58.3395,58.3837,44196.0
2021-06-04 10:40:00,65.99,66.03,65.87,66.03,57400.0,58.3926,58.428,58.2864,58.428,57400.0
2021-06-04 10:50:00,66.02,66.14,66.01,66.09,36900.0,58.4191,58.5253,58.4103,58.4811,36900.0
2021-06-04 11:00:00,66.09,66.14,66.01,66.02,53438.0,58.4811,58.5253,58.4103,58.4191,53438.0
2021-06-04 11:10:00,66.03,66.09,65.94,65.94,36037.0,58.428,58.4811,58.3483,58.3483,36037.0
2021-06-04 11:20:00,65.92,65.98,65.92,65.94,33218.0,58.3306,58.3837,58.3306,58.3483,33218.0
2021-06-04 11:30:00,65.95,65.98,65.83,65.86,40221.0,58.3572,58.3837,58.251,58.2775,40221.0
2021-06-04 11:40:00,65.86,65.89,65.84,65.87,35975.0,58.2775,58.3041,58.2598,58.2864,35975.0
2021-06-04 11:50:00,65.86,65.9,65.8,65.82,35806.0,58.2775,58.3129,58.2244,58.2421,35806.0
2021-06-04 12:00:00,65.83,65.92,65.82,65.88,35273.0,58.251,58.3306,58.2421,58.2952,35273.0
2021-06-04 12:10:00,65.88,65.97,65.87,65.95,22922.0,58.2952,58.3749,58.2864,58.3572,22922.0
2021-06-04 12:20:00,65.95,66.03,65.92,66.0,27154.0,58.3572,58.428,58.3306,58.4014,27154.0
2021-06-04 12:30:00,66.0,66.12,66.0,66.11,35402.0,58.4014,58.5076,58.4014,58.4988,35402.0
2021-06-04 12:40:00,66.11,66.13,66.07,66.12,19994.0,58.4988,58.5165,58.4634,58.5076,19994.0
2021-06-04 12:50:00,66.12,66.22,66.11,66.22,21773.0,58.5076,58.5961,58.4988,58.5961,21773.0
2021-06-04 13:00:00,66.23,66.27,66.23,66.27,10197.0,58.6049,58.6403,58.6049,58.6403,10197.0
2021-06-04 13:10:00,66.27,66.29,66.25,66.28,14432.0,58.6403,58.658,58.6226,58.6492,14432.0
2021-06-04 13:20:00,66.29,66.31,66.23,66.3,36522.0,58.658,58.6757,58.6049,58.6669,36522.0
2021-06-04 13:30:00,66.3,66.33,66.23,66.31,20283.0,58.6669,58.6934,58.6049,58.6757,20283.0
2021-06-04 13:40:00,66.31,66.34,66.3,66.31,30096.0,58.6757,58.7023,58.6669,58.6757,30096.0
2021-06-04 13:50:00,66.31,66.34,66.28,66.31,24873.0,58.6757,58.7023,58.6492,58.6757,24873.0
2021-06-04 14:00:00,66.31,66.38,66.3,66.38,39498.0,58.6757,58.7377,58.6669,58.7377,39498.0
2021-06-04 14:10:00,66.38,66.39,66.26,66.28,37898.0,58.7377,58.7465,58.6315,58.6492,37898.0
2021-06-04 14:20:00,66.28,66.35,66.28,66.34,26257.0,58.6492,58.7111,58.6492,58.7023,26257.0
2021-06-04 14:30:00,66.34,66.4,66.32,66.4,35660.0,58.7023,58.7554,58.6846,58.7554,35660.0
2021-06-04 14:40:00,66.4,66.44,66.37,66.38,26015.0,58.7554,58.7908,58.7288,58.7377,26015.0
2021-06-04 14:50:00,66.37,66.42,66.34,66.4,24364.0,58.7288,58.7731,58.7023,58.7554,24364.0
2021-06-04 15:00:00,66.41,66.45,66.39,66.44,39696.0,58.7642,58.7996,58.7465,58.7908,39696.0
2021-06-04 15:10:00,66.45,66.53,66.44,66.53,37212.0,58.7996,58.8704,58.7908,58.8704,37212.0
2021-06-04 15:20:00,66.54,66.55,66.46,66.5,49874.0,58.8792,58.8881,58.8085,58.8439,49874.0
2021-06-04 15:30:00,66.5,66.52,66.46,66.48,57435.0,58.8439,58.8615,58.8085,58.8262,57435.0
2021-06-04 15:40:00,66.48,66.5,66.43,66.44,56160.0,58.8262,58.8439,58.7819,58.7908,56160.0
2021-06-04 15:50:00,66.45,66.57,66.41,66.56,296940.0,58.7996,58.9058,58.7642,58.8969,296940.0
2021-06-07 09:30:00,66.67,66.7,66.34,66.44,79425.0,58.9943,59.0208,58.7023,58.7908,79425.0
2021-06-07 09:40:00,66.45,66.54,66.36,66.41,74408.0,58.7996,58.8792,58.72,58.7642,74408.0
2021-06-07 09:50:00,66.41,66.43,66.17,66.24,50603.0,58.7642,58.7819,58.5518,58.6138,50603.0
2021-06-07 10:00:00,66.25,66.25,66.0,66.12,85954.0,58.6226,58.6226,58.4014,58.5076,85954.0
2021-06-07 10:10:00,66.12,66.19,66.06,66.12,68291.0,58.5076,58.5695,58.4545,58.5076,68291.0
2021-06-07 10:20:00,66.15,66.21,66.09,66.09,32520.0,58.5341,58.5872,58.4811,58.4811,32520.0
2021-06-07 10:30:00,66.08,66.16,66.02,66.12,24305.0,58.4722,58.543,58.4191,58.5076,24305.0
2021-06-07 10:40:00,66.13,66.15,65.99,66.01,76158.0,58.5165,58.5341,58.3926,58.4103,76158.0
2021-06-07 10:50:00,66.0,66.09,65.96,66.02,76036.0,58.4014,58.4811,58.366,58.4191,76036.0
2021-06-07 11:00:00,66.02,66.11,65.99,66.02,68719.0,58.4191,58.4988,58.3926,58.4191,68719.0
2021-06-07 11:10:00,66.02,66.1,66.0,66.06,46889.0,58.4191,58.4899,58.4014,58.4545,46889.0
2021-06-07 11:20:00,66.06,66.08,65.94,66.03,37070.0,58.4545,58.4722,58.3483,58.428,37070.0
2021-06-07 11:30:00,66.04,66.05,65.92,65.92,49675.0,58.4368,58.4457,58.3306,58.3306,49675.0
2021-06-07 11:40:00,65.92,66.02,65.92,66.01,26475.0,58.3306,58.4191,58.3306,58.4103,26475.0
2021-06-07 11:50:00,66.0,66.1,65.94,66.08,72079.0,58.4014,58.4899,58.3483,58.4722,72079.0
2021-06-07 12:00:00,66.08,66.22,66.07,66.21,125152.0,58.4722,58.5961,58.4634,58.5872,125152.0
2021-06-07 12:10:00,66.21,66.25,66.15,66.19,128010.0,58.5872,58.6226,58.5341,58.5695,128010.0
2021-06-07 12:20:00,66.19,66.2,66.13,66.17,26813.0,58.5695,58.5784,58.5165,58.5518,26813.0
2021-06-07 12:30:00,66.17,66.25,66.14,66.23,60278.0,58.5518,58.6226,58.5253,58.6049,60278.0
2021-06-07 12:40:00,66.23,66.24,66.18,66.23,21937.0,58.6049,58.6138,58.5607,58.6049,21937.0
2021-06-07 12:50:00,66.23,66.31,66.22,66.23,25428.0,58.6049,58.6757,58.5961,58.6049,25428.0
2021-06-07 13:00:00,66.24,66.25,66.18,66.24,18416.0,58.6138,58.6226,58.5607,58.6138,18416.0
2021-06-07 13:10:00,66.24,66.3,66.21,66.3,15226.0,58.6138,58.6669,58.5872,58.6669,15226.0
2021-06-07 13:20:00,66.31,66.43,66.31,66.38,40652.0,58.6757,58.7819,58.6757,58.7377,40652.0
2021-06-07 13:30:00,66.39,66.41,66.3,66.35,36306.0,58.7465,58.7642,58.6669,58.7111,36306.0
2021-06-07 13:40:00,66.35,66.36,66.24,66.27,23778.0,58.7111,58.72,58.6138,58.6403,23778.0
2021-06-07 13:50:00,66.26,66.29,66.23,66.25,23394.0,58.6315,58.658,58.6049,58.6226,23394.0
2021-06-07 14:00:00,66.25,66.28,66.23,66.25,19881.0,58.6226,58.6492,58.6049,58.6226,19881.0
2021-06-07 14:10:00,66.25,66.26,66.17,66.19,23910.0,58.6226,58.6315,58.5518,58.5695,23910.0
2021-06-07 14:20:00,66.19,66.21,66.16,66.19,24629.0,58.5695,58.5872,58.543,58.5695,24629.0
2021-06-07 14:30:00,66.19,66.25,66.14,66.25,23779.0,58.5695,58.6226,58.5253,58.6226,23779.0
2021-06-07 14:40:00,66.26,66.26,66.21,66.25,25425.0,58.6315,58.6315,58.5872,58.6226,25425.0
2021-06-07 14:50:00,66.26,66.29,66.19,66.2,21616.0,58.6315,58.658,58.5695,58.5784,21616.0
2021-06-07 15:00:00,66.19,66.26,66.19,66.23,27225.0,58.5695,58.6315,58.5695,58.6049,27225.0
2021-06-07 15:10:00,66.23,66.23,66.18,66.23,26308.0,58.6049,58.6049,58.5607,58.6049,26308.0
2021-06-07 15:20:00,66.22,66.24,66.17,66.22,28207.0,58.5961,58.6138,58.5518,58.5961,28207.0
2021-06-07 15:30:00,66.22,66.22,66.09,66.12,49706.0,58.5961,58.5961,58.4811,58.5076,49706.0
2021-06-07 15:40:00,66.13,66.16,66.07,66.09,60447.0,58.5165,58.543,58.4634,58.4811,60447.0
2021-06-07 15:50:00,66.12,66.21,66.1,66.21,166619.0,58.5076,58.5872,58.4899,58.5872,166619.0
2021-06-08 09:30:00,65.77,65.88,65.2,65.22,127456.0,58.1979,58.2952,57.6935,57.7112,127456.0
2021-06-08 09:40:00,65.17,65.25,64.96,65.1,90861.0,57.667,57.7378,57.4812,57.605,90861.0
2021-06-08 09:50:00,65.09,65.14,65.02,65.04,64879.0,57.5962,57.6404,57.5342,57.5519,64879.0
2021-06-08 10:00:00,65.07,65.22,64.98,65.01,56814.0,57.5785,57.7112,57.4988,57.5254,56814.0
2021-06-08 10:10:00,65.02,65.17,65.01,65.12,73321.0,57.5342,57.667,57.5254,57.6227,73321.0
2021-06-08 10:20:00,65.11,65.31,65.09,65.31,40310.0,57.6139,57.7909,57.5962,57.7909,40310.0
2021-06-08 10:30:00,65.33,65.54,65.33,65.49,73430.0,57.8086,57.9944,57.8086,57.9501,73430.0
2021-06-08 10:40:00,65.5,65.6,65.45,65.53,74970.0,57.959,58.0475,57.9147,57.9855,74970.0
2021-06-08 10:50:00,65.54,65.71,65.53,65.67,33774.0,57.9944,58.1448,57.9855,58.1094,33774.0
2021-06-08 11:00:00,65.68,65.79,65.68,65.75,38527.0,58.1183,58.2156,58.1183,58.1802,38527.0
2021-06-08 11:10:00,65.74,65.75,65.54,65.54,55236.0,58.1714,58.1802,57.9944,57.9944,55236.0
2021-06-08 11:20:00,65.53,65.76,65.53,65.72,43860.0,57.9855,58.189,57.9855,58.1537,43860.0
2021-06-08 11:30:00,65.72,65.87,65.71,65.86,24525.0,58.1537,58.2864,58.1448,58.2775,24525.0
2021-06-08 11:40:00,65.86,66.04,65.85,66.03,31420.0,58.2775,58.4368,58.2687,58.428,31420.0
2021-06-08 11:50:00,66.03,66.12,66.02,66.11,30679.0,58.428,58.5076,58.4191,58.4988,30679.0
2021-06-08 12:00:00,66.11,66.18,66.1,66.18,28121.0,58.4988,58.5607,58.4899,58.5607,28121.0
2021-06-08 12:10:00,66.17,66.24,66.16,66.18,19133.0,58.5518,58.6138,58.543,58.5607,19133.0
2021-06-08 12:20:00,66.19,66.27,66.16,66.22,29240.0,58.5695,58.6403,58.543,58.5961,29240.0
2021-06-08 12:30:00,66.19,66.21,66.16,66.17,18604.0,58.5695,58.5872,58.543,58.5518,18604.0
2021-06-08 12:40:00,66.18,66.19,66.03,66.09,26557.0,58.5607,58.5695,58.428,58.4811,26557.0
2021-06-08 12:50:00,66.11,66.14,66.04,66.09,26705.0,58.4988,58.5253,58.4368,58.4811,26705.0
2021-06-08 13:00:00,66.1,66.18,66.09,66.16,31873.0,58.4899,58.5607,58.4811,58.543,31873.0
2021-06-08 13:10:00,66.17,66.2,66.13,66.19,33740.0,58.5518,58.5784,58.5165,58.5695,33740.0
2021-06-08 13:20:00,66.19,66.22,66.08,66.09,18726.0,58.5695,58.5961,58.4722,58.4811,18726.0
2021-06-08 13:30:00,66.08,66.11,66.05,66.1,28967.0,58.4722,58.4988,58.4457,58.4899,28967.0
2021-06-08 13:40:00,66.1,66.13,65.99,66.0,34101.0,58.4899,58.5165,58.3926,58.4014,34101.0
2021-06-08 13:50:00,66.0,66.1,65.99,66.07,30790.0,58.4014,58.4899,58.3926,58.4634,30790.0
2021-06-08 14:00:00,66.07,66.13,66.04,66.12,40138.0,58.4634,58.5165,58.4368,58.5076,40138.0
2021-06-08 14:10:00,66.13,66.14,66.07,66.08,18880.0,58.5165,58.5253,58.4634,58.4722,18880.0
2021-06-08 14:20:00,66.08,66.15,66.07,66.14,22695.0,58.4722,58.5341,58.4634,58.5253,22695.0
2021-06-08 14:30:00,66.14,66.15,66.03,66.08,24723.0,58.5253,58.5341,58.428,58.4722,24723.0
2021-06-08 14:40:00,66.08,66.08,66.02,66.08,29503.0,58.4722,58.4722,58.4191,58.4722,29503.0
2021-06-08 14:50:00,66.08,66.11,66.02,66.08,22429.0,58.4722,58.4988,58.4191,58.4722,22429.0
2021-06-08 15:00:00,66.08,66.16,66.07,66.16,32997.0,58.4722,58.543,58.4634,58.543,32997.0
2021-06-08 15:10:00,66.17,66.19,66.12,66.16,47282.0,58.5518,58.5695,58.5076,58.543,47282.0
2021-06-08 15:20:00,66.16,66.16,66.07,66.1,67104.0,58.543,58.543,58.4634,58.4899,67104.0
2021-06-08 15:30:00,66.09,66.14,66.03,66.14,100688.0,58.4811,58.5253,58.428,58.5253,100688.0
2021-06-08 15:40:00,66.13,66.13,65.95,65.97,149621.0,58.5165,58.5165,58.3572,58.3749,149621.0
2021-06-08 15:50:00,65.97,66.1,65.97,66.03,211069.0,58.3749,58.4899,58.3749,58.428,211069.0
2021-06-09 09:30:00,65.68,65.75,65.26,65.36,76493.0,58.1183,58.1802,57.7466,57.8351,76493.0
2021-06-09 09:40:00,65.32,65.34,65.08,65.08,60730.0,57.7997,57.8174,57.5873,57.5873,60730.0
2021-06-09 09:50:00,65.07,65.08,64.92,65.01,70210.0,57.5785,57.5873,57.4458,57.5254,70210.0
2021-06-09 10:00:00,65.03,65.16,64.97,65.12,63879.0,57.5431,57.6581,57.49,57.6227,63879.0
2021-06-09 10:10:00,65.11,65.17,65.0,65.04,48864.0,57.6139,57.667,57.5165,57.5519,48864.0
2021-06-09 10:20:00,65.04,65.24,65.03,65.2,34689.0,57.5519,57.7289,57.5431,57.6935,34689.0
2021-06-09 10:30:00,65.19,65.26,65.06,65.1,69441.0,57.6847,57.7466,57.5696,57.605,69441.0
2021-06-09 10:40:00,65.08,65.24,65.08,65.22,36713.0,57.5873,57.7289,57.5873,57.7112,36713.0
2021-06-09 10:50:00,65.23,65.24,65.15,65.2,38342.0,57.7201,57.7289,57.6493,57.6935,38342.0
2021-06-09 11:00:00,65.2,65.34,65.18,65.32,37077.0,57.6935,57.8174,57.6758,57.7997,37077.0
2021-06-09 11:10:00,65.32,65.38,65.29,65.37,33707.0,57.7997,57.8528,57.7732,57.8439,33707.0
2021-06-09 11:20:00,65.37,65.37,65.29,65.31,33825.0,57.8439,57.8439,57.7732,57.7909,33825.0
2021-06-09 11:30:00,65.32,65.32,65.25,65.3,30816.0,57.7997,57.7997,57.7378,57.782,30816.0
2021-06-09 11:40:00,65.31,65.39,65.27,65.38,28024.0,57.7909,57.8616,57.7555,57.8528,28024.0
2021-06-09 11:50:00,65.38,65.39,65.31,65.39,29967.0,57.8528,57.8616,57.7909,57.8616,29967.0
2021-06-09 12:00:00,65.38,65.39,65.29,65.3,23931.0,57.8528,57.8616,57.7732,57.782,23931.0
2021-06-09 12:10:00,65.3,65.31,65.15,65.17,25755.0,57.782,57.7909,57.6493,57.667,25755.0
2021-06-09 12:20:00,65.18,65.23,65.13,65.14,42162.0,57.6758,57.7201,57.6316,57.6404,42162.0
2021-06-09 12:30:00,65.15,65.15,65.04,65.05,36851.0,57.6493,57.6493,57.5519,57.5608,36851.0
2021-06-09 12:40:00,65.04,65.08,64.99,65.01,59349.0,57.5519,57.5873,57.5077,57.5254,59349.0
2021-06-09 12:50:00,65.01,65.02,64.97,64.99,64750.0,57.5254,57.5342,57.49,57.5077,64750.0
2021-06-09 13:00:00,64.99,65.0,64.94,64.97,40090.0,57.5077,57.5165,57.4635,57.49,40090.0
2021-06-09 13:10:00,64.98,65.03,64.97,65.0,71304.0,57.4988,57.5431,57.49,57.5165,71304.0
2021-06-09 13:20:00,65.01,65.01,64.94,64.96,45754.0,57.5254,57.5254,57.4635,57.4812,45754.0
2021-06-09 13:30:00,64.96,64.96,64.86,64.88,40667.0,57.4812,57.4812,57.3927,57.4104,40667.0
2021-06-09 13:40:00,64.87,64.92,64.86,64.89,25459.0,57.4015,57.4458,57.3927,57.4192,25459.0
2021-06-09 13:50:00,64.89,64.94,64.89,64.94,39675.0,57.4192,57.4635,57.4192,57.4635,39675.0
2021-06-09 14:00:00,64.94,64.95,64.88,64.88,38756.0,57.4635,57.4723,57.4104,57.4104,38756.0
2021-06-09 14:10:00,64.89,64.93,64.87,64.87,37340.0,57.4192,57.4546,57.4015,57.4015,37340.0
2021-06-09 14:20:00,64.86,64.96,64.85,64.95,53122.0,57.3927,57.4812,57.3838,57.4723,53122.0
2021-06-09 14:30:00,64.95,65.02,64.93,64.95,70870.0,57.4723,57.5342,57.4546,57.4723,70870.0
2021-06-09 14:40:00,64.94,65.0,64.93,64.95,61103.0,57.4635,57.5165,57.4546,57.4723,61103.0
2021-06-09 14:50:00,64.95,64.98,64.87,64.95,117550.0,57.4723,57.4988,57.4015,57.4723,117550.0
2021-06-09 15:00:00,64.95,64.97,64.88,64.89,92755.0,57.4723,57.49,57.4104,57.4192,92755.0
2021-06-09 15:10:00,64.89,64.92,64.79,64.84,121499.0,57.4192,57.4458,57.3307,57.375,121499.0
2021-06-09 15:20:00,64.84,64.86,64.78,64.78,82462.0,57.375,57.3927,57.3219,57.3219,82462.0
2021-06-09 15:30:00,64.8,64.87,64.75,64.76,181215.0,57.3396,57.4015,57.2953,57.3042,181215.0
2021-06-09 15:40:00,64.77,64.81,64.67,64.75,122042.0,57.313,57.3484,57.2245,57.2953,122042.0
2021-06-09 15:50:00,64.74,64.78,64.66,64.67,259571.0,57.2865,57.3219,57.2157,57.2245,259571.0
2021-06-10 09:30:00,65.58,65.75,65.08,65.1,115992.0,58.0298,58.1802,57.5873,57.605,115992.0
2021-06-10 09:40:00,65.12,65.27,64.8,64.83,81541.0,57.6227,57.7555,57.3396,57.3661,81541.0
2021-06-10 09:50:00,64.83,64.85,64.64,64.71,84525.0,57.3661,57.3838,57.198,57.2599,84525.0
2021-06-10 10:00:00,64.74,64.86,64.66,64.67,66137.0,57.2865,57.3927,57.2157,57.2245,66137.0
2021-06-10 10:10:00,64.68,64.69,64.56,64.61,59336.0,57.2334,57.2422,57.1272,57.1714,59336.0
2021-06-10 10:20:00,64.62,64.66,64.54,64.54,49390.0,57.1803,57.2157,57.1095,57.1095,49390.0
2021-06-10 10:30:00,64.55,64.56,64.41,64.45,37400.0,57.1184,57.1272,56.9945,57.0299,37400.0
2021-06-10 10:40:00,64.44,64.5,64.35,64.48,70212.0,57.021,57.0741,56.9414,57.0564,70212.0
2021-06-10 10:50:00,64.48,64.53,64.28,64.44,94423.0,57.0564,57.1007,56.8794,57.021,94423.0
2021-06-10 11:00:00,64.44,64.57,64.43,64.54,66793.0,57.021,57.1361,57.0122,57.1095,66793.0
2021-06-10 11:10:00,64.55,64.55,64.47,64.53,42690.0,57.1184,57.1184,57.0476,57.1007,42690.0
2021-06-10 11:20:00,64.51,64.53,64.45,64.47,28361.0,57.083,57.1007,57.0299,57.0476,28361.0
2021-06-10 11:30:00,64.47,64.47,64.35,64.44,35297.0,57.0476,57.0476,56.9414,57.021,35297.0
2021-06-10 11:40:00,64.44,64.45,64.35,64.43,33599.0,57.021,57.0299,56.9414,57.0122,33599.0
2021-06-10 11:50:00,64.44,64.49,64.38,64.49,29191.0,57.021,57.0653,56.9679,57.0653,29191.0
2021-06-10 12:00:00,64.49,64.51,64.39,64.44,62987.0,57.0653,57.083,56.9768,57.021,62987.0
2021-06-10 12:10:00,64.44,64.45,64.32,64.35,34104.0,57.021,57.0299,56.9148,56.9414,34104.0
2021-06-10 12:20:00,64.35,64.4,64.31,64.4,28206.0,56.9414,56.9856,56.906,56.9856,28206.0
2021-06-10 12:30:00,64.4,64.47,64.38,64.46,24238.0,56.9856,57.0476,56.9679,57.0387,24238.0
2021-06-10 12:40:00,64.44,64.45,64.39,64.4,31420.0,57.021,57.0299,56.9768,56.9856,31420.0
2021-06-10 12:50:00,64.41,64.5,64.4,64.5,23379.0,56.9945,57.0741,56.9856,57.0741,23379.0
2021-06-10 13:00:00,64.5,64.55,64.47,64.54,33592.0,57.0741,57.1184,57.0476,57.1095,33592.0
2021-06-10 13:10:00,64.55,64.56,64.49,64.52,20381.0,57.1184,57.1272,57.0653,57.0918,20381.0
2021-06-10 13:20:00,64.52,64.56,64.48,64.49,21398.0,57.0918,57.1272,57.0564,57.0653,21398.0
2021-06-10 13:30:00,64.49,64.57,64.46,64.55,23892.0,57.0653,57.1361,57.0387,57.1184,23892.0
2021-06-10 13:40:00,64.56,64.57,64.48,64.53,30350.0,57.1272,57.1361,57.0564,57.1007,30350.0
2021-06-10 13:50:00,64.53,64.59,64.52,64.55,33974.0,57.1007,57.1538,57.0918,57.1184,33974.0
2021-06-10 14:00:00,64.56,64.6,64.52,64.55,42366.0,57.1272,57.1626,57.0918,57.1184,42366.0
2021-06-10 14:10:00,64.56,64.58,64.52,64.54,30238.0,57.1272,57.1449,57.0918,57.1095,30238.0
2021-06-10 14:20:00,64.55,64.55,64.38,64.39,30043.0,57.1184,57.1184,56.9679,56.9768,30043.0
2021-06-10 14:30:00,64.39,64.45,64.37,64.42,30852.0,56.9768,57.0299,56.9591,57.0033,30852.0
2021-06-10 14:40:00,64.43,64.44,64.32,64.38,58653.0,57.0122,57.021,56.9148,56.9679,58653.0
2021-06-10 14:50:00,64.38,64.4,64.33,64.33,38689.0,56.9679,56.9856,56.9237,56.9237,38689.0
2021-06-10 15:00:00,64.33,64.33,64.2,64.21,72530.0,56.9237,56.9237,56.8087,56.8175,72530.0
2021-06-10 15:10:00,64.21,64.28,64.15,64.23,139244.0,56.8175,56.8794,56.7644,56.8352,139244.0
2021-06-10 15:20:00,64.22,64.24,64.13,64.14,74783.0,56.8263,56.844,56.7467,56.7556,74783.0
2021-06-10 15:30:00,64.14,64.21,64.1,64.14,113401.0,56.7556,56.8175,56.7202,56.7556,113401.0
2021-06-10 15:40:00,64.15,64.15,64.01,64.02,82036.0,56.7644,56.7644,56.6405,56.6494,82036.0
2021-06-10 15:50:00,64.03,64.11,63.87,63.91,357618.0,56.6582,56.729,56.5166,56.552,357618.0
2021-06-11 09:30:00,64.1,64.37,63.93,64.22,107171.0,56.7202,56.9591,56.5697,56.8263,107171.0
2021-06-11 09:40:00,64.24,64.28,63.89,63.89,108594.0,56.844,56.8794,56.5343,56.5343,108594.0
2021-06-11 09:50:00,63.89,64.1,63.85,63.96,63340.0,56.5343,56.7202,56.4989,56.5963,63340.0
2021-06-11 10:00:00,64.0,64.21,63.99,64.08,52228.0,56.6317,56.8175,56.6228,56.7025,52228.0
2021-06-11 10:10:00,64.08,64.09,63.92,63.95,59599.0,56.7025,56.7113,56.5609,56.5874,59599.0
2021-06-11 10:20:00,63.92,63.95,63.84,63.89,37809.0,56.5609,56.5874,56.4901,56.5343,37809.0
2021-06-11 10:30:00,63.9,64.09,63.87,64.02,52670.0,56.5432,56.7113,56.5166,56.6494,52670.0
2021-06-11 10:40:00,64.04,64.22,64.03,64.12,54699.0,56.6671,56.8263,56.6582,56.7379,54699.0
2021-06-11 10:50:00,64.12,64.13,64.05,64.05,52837.0,56.7379,56.7467,56.6759,56.6759,52837.0
2021-06-11 11:00:00,64.05,64.14,64.05,64.12,49887.0,56.6759,56.7556,56.6759,56.7379,49887.0
2021-06-11 11:10:00,64.13,64.15,63.99,64.01,46503.0,56.7467,56.7644,56.6228,56.6405,46503.0
2021-06-11 11:20:00,64.01,64.15,63.99,64.1,40684.0,56.6405,56.7644,56.6228,56.7202,40684.0
2021-06-11 11:30:00,64.11,64.26,64.1,64.26,40959.0,56.729,56.8617,56.7202,56.8617,40959.0
2021-06-11 11:40:00,64.26,64.26,64.17,64.17,45767.0,56.8617,56.8617,56.7821,56.7821,45767.0
2021-06-11 11:50:00,64.18,64.25,64.14,64.23,28812.0,56.791,56.8529,56.7556,56.8352,28812.0
2021-06-11 12:00:00,64.23,64.28,64.22,64.25,35128.0,56.8352,56.8794,56.8263,56.8529,35128.0
2021-06-11 12:10:00,64.25,64.26,64.13,64.13,70328.0,56.8529,56.8617,56.7467,56.7467,70328.0
2021-06-11 12:20:00,64.13,64.16,64.09,64.09,40282.0,56.7467,56.7733,56.7113,56.7113,40282.0
2021-06-11 12:30:00,64.09,64.13,64.06,64.12,32177.0,56.7113,56.7467,56.6848,56.7379,32177.0
2021-06-11 12:40:00,64.12,64.21,64.11,64.21,25101.0,56.7379,56.8175,56.729,56.8175,25101.0
2021-06-11 12:50:00,64.2,64.23,64.19,64.22,28450.0,56.8087,56.8352,56.7998,56.8263,28450.0
2021-06-11 13:00:00,64.22,64.29,64.19,64.27,63870.0,56.8263,56.8883,56.7998,56.8706,63870.0
2021-06-11 13:10:00,64.27,64.29,64.24,64.26,28066.0,56.8706,56.8883,56.844,56.8617,28066.0
2021-06-11 13:20:00,64.27,64.34,64.24,64.25,32943.0,56.8706,56.9325,56.844,56.8529,32943.0
2021-06-11 13:30:00,64.25,64.3,64.2,64.21,62291.0,56.8529,56.8971,56.8087,56.8175,62291.0
2021-06-11 13:40:00,64.21,64.27,64.18,64.26,54864.0,56.8175,56.8706,56.791,56.8617,54864.0
2021-06-11 13:50:00,64.25,64.26,64.21,64.24,32540.0,56.8529,56.8617,56.8175,56.844,32540.0
2021-06-11 14:00:00,64.25,64.26,64.21,64.25,34615.0,56.8529,56.8617,56.8175,56.8529,34615.0
2021-06-11 14:10:00,64.26,64.28,64.16,64.17,63657.0,56.8617,56.8794,56.7733,56.7821,63657.0
2021-06-11 14:20:00,64.17,64.23,64.17,64.18,32259.0,56.7821,56.8352,56.7821,56.791,32259.0
2021-06-11 14:30:00,64.18,64.19,64.11,64.14,65495.0,56.791,56.7998,56.729,56.7556,65495.0
2021-06-11 14:40:00,64.13,64.13,64.04,64.1,51192.0,56.7467,56.7467,56.6671,56.7202,51192.0
2021-06-11 14:50:00,64.09,64.11,64.05,64.09,51954.0,56.7113,56.729,56.6759,56.7113,51954.0
2021-06-11 15:00:00,64.09,64.12,64.06,64.1,76717.0,56.7113,56.7379,56.6848,56.7202,76717.0
2021-06-11 15:10:00,64.09,64.1,64.05,64.07,62022.0,56.7113,56.7202,56.6759,56.6936,62022.0
2021-06-11 15:20:00,64.08,64.09,64.05,64.07,38561.0,56.7025,56.7113,56.6759,56.6936,38561.0
2021-06-11 15:30:00,64.07,64.08,64.01,64.03,67974.0,56.6936,56.7025,56.6405,56.6582,67974.0
2021-06-11 15:40:00,64.03,64.03,63.98,64.01,48621.0,56.6582,56.6582,56.614,56.6405,48621.0
2021-06-11 15:50:00,64.01,64.12,64.01,64.11,287853.0,56.6405,56.7379,56.6405,56.729,287853.0
2021-06-14 09:30:00,63.95,64.44,63.95,64.02,198995.0,56.5874,57.021,56.5874,56.6494,198995.0
2021-06-14 09:40:00,63.99,64.04,63.84,63.84,75358.0,56.6228,56.6671,56.4901,56.4901,75358.0
2021-06-14 09:50:00,63.8,63.94,63.72,63.75,64427.0,56.4547,56.5786,56.3839,56.4105,64427.0
2021-06-14 10:00:00,63.75,63.93,63.7,63.86,59282.0,56.4105,56.5697,56.3662,56.5078,59282.0
2021-06-14 10:10:00,63.85,63.86,63.76,63.83,40752.0,56.4989,56.5078,56.4193,56.4812,40752.0
2021-06-14 10:20:00,63.83,63.84,63.71,63.75,63067.0,56.4812,56.4901,56.3751,56.4105,63067.0
2021-06-14 10:30:00,63.75,63.86,63.69,63.85,82609.0,56.4105,56.5078,56.3574,56.4989,82609.0
2021-06-14 10:40:00,63.85,63.85,63.67,63.73,56917.0,56.4989,56.4989,56.3397,56.3928,56917.0
2021-06-14 10:50:00,63.74,63.91,63.74,63.77,58265.0,56.4016,56.552,56.4016,56.4282,58265.0
2021-06-14 11:00:00,63.77,63.86,63.68,63.73,88325.0,56.4282,56.5078,56.3485,56.3928,88325.0
2021-06-14 11:10:00,63.73,63.73,63.46,63.51,114534.0,56.3928,56.3928,56.1538,56.1981,114534.0
2021-06-14 11:20:00,63.52,63.56,63.38,63.43,44084.0,56.2069,56.2423,56.0831,56.1273,44084.0
2021-06-14 11:30:00,63.43,63.46,63.23,63.3,73130.0,56.1273,56.1538,55.9503,56.0123,73130.0
2021-06-14 11:40:00,63.3,63.4,63.3,63.35,44004.0,56.0123,56.1008,56.0123,56.0565,44004.0
2021-06-14 11:50:00,63.35,63.35,63.28,63.31,30001.0,56.0565,56.0565,55.9946,56.0211,30001.0
2021-06-14 12:00:00,63.31,63.36,63.2,63.23,27783.0,56.0211,56.0654,55.9238,55.9503,27783.0
2021-06-14 12:10:00,63.23,63.29,63.2,63.27,31861.0,55.9503,56.0034,55.9238,55.9857,31861.0
2021-06-14 12:20:00,63.28,63.3,63.2,63.3,148686.0,55.9946,56.0123,55.9238,56.0123,148686.0
2021-06-14 12:30:00,63.3,63.3,63.2,63.21,36663.0,56.0123,56.0123,55.9238,55.9326,36663.0
2021-06-14 12:40:00,63.22,63.25,63.19,63.22,62745.0,55.9415,55.968,55.9149,55.9415,62745.0
2021-06-14 12:50:00,63.21,63.21,63.13,63.18,73659.0,55.9326,55.9326,55.8618,55.9061,73659.0
2021-06-14 13:00:00,63.18,63.22,63.12,63.15,41260.0,55.9061,55.9415,55.853,55.8795,41260.0
2021-06-14 13:10:00,63.17,63.29,63.15,63.29,38203.0,55.8972,56.0034,55.8795,56.0034,38203.0
2021-06-14 13:20:00,63.28,63.35,63.25,63.29,30250.0,55.9946,56.0565,55.968,56.0034,30250.0
2021-06-14 13:30:00,63.29,63.31,63.25,63.27,44998.0,56.0034,56.0211,55.968,55.9857,44998.0
2021-06-14 13:40:00,63.28,63.29,63.23,63.23,25472.0,55.9946,56.0034,55.9503,55.9503,25472.0
2021-06-14 13:50:00,63.24,63.25,63.12,63.16,30084.0,55.9592,55.968,55.853,55.8884,30084.0
2021-06-14 14:00:00,63.16,63.23,63.13,63.19,39700.0,55.8884,55.9503,55.8618,55.9149,39700.0
2021-06-14 14:10:00,63.2,63.22,63.14,63.17,32438.0,55.9238,55.9415,55.8707,55.8972,32438.0
2021-06-14 14:20:00,63.16,63.17,63.09,63.11,46560.0,55.8884,55.8972,55.8264,55.8441,46560.0
2021-06-14 14:30:00,63.12,63.15,63.11,63.12,38479.0,55.853,55.8795,55.8441,55.853,38479.0
2021-06-14 14:40:00,63.13,63.31,63.09,63.31,38658.0,55.8618,56.0211,55.8264,56.0211,38658.0
2021-06-14 14:50:00,63.32,63.38,63.23,63.28,97569.0,56.03,56.0831,55.9503,55.9946,97569.0
2021-06-14 15:00:00,63.28,63.3,63.22,63.23,68724.0,55.9946,56.0123,55.9415,55.9503,68724.0
2021-06-14 15:10:00,63.24,63.29,63.21,63.26,64629.0,55.9592,56.0034,55.9326,55.9769,64629.0
2021-06-14 15:20:00,63.26,63.26,63.12,63.14,167851.0,55.9769,55.9769,55.853,55.8707,167851.0
2021-06-14 15:30:00,63.14,63.23,63.12,63.23,85441.0,55.8707,55.9503,55.853,55.9503,85441.0
2021-06-14 15:40:00,63.23,63.24,63.11,63.14,132425.0,55.9503,55.9592,55.8441,55.8707,132425.0
2021-06-14 15:50:00,63.14,63.33,63.13,63.31,414116.0,55.8707,56.0388,55.8618,56.0211,414116.0
2021-06-15 09:30:00,63.48,63.84,63.35,63.62,154971.0,56.1715,56.4901,56.0565,56.2954,154971.0
2021-06-15 09:40:00,63.62,63.73,63.42,63.42,76912.0,56.2954,56.3928,56.1185,56.1185,76912.0
2021-06-15 09:50:00,63.42,63.58,63.32,63.56,77168.0,56.1185,56.26,56.03,56.2423,77168.0
2021-06-15 10:00:00,63.57,63.68,63.54,63.55,61854.0,56.2512,56.3485,56.2246,56.2335,61854.0
2021-06-15 10:10:00,63.56,63.71,63.47,63.6,89005.0,56.2423,56.3751,56.1627,56.2777,89005.0
2021-06-15 10:20:00,63.6,63.7,63.52,63.53,53612.0,56.2777,56.3662,56.2069,56.2158,53612.0
2021-06-15 10:30:00,63.58,63.63,63.47,63.56,76653.0,56.26,56.3043,56.1627,56.2423,76653.0
2021-06-15 10:40:00,63.56,63.6,63.45,63.49,92262.0,56.2423,56.2777,56.145,56.1804,92262.0
2021-06-15 10:50:00,63.52,63.52,63.42,63.42,60589.0,56.2069,56.2069,56.1185,56.1185,60589.0
2021-06-15 11:00:00,63.42,63.45,63.32,63.39,54889.0,56.1185,56.145,56.03,56.0919,54889.0
2021-06-15 11:10:00,63.41,63.56,63.39,63.56,121016.0,56.1096,56.2423,56.0919,56.2423,121016.0
2021-06-15 11:20:00,63.56,63.56,63.4,63.43,119711.0,56.2423,56.2423,56.1008,56.1273,119711.0
2021-06-15 11:30:00,63.43,63.43,63.3,63.3,44969.0,56.1273,56.1273,56.0123,56.0123,44969.0
2021-06-15 11:40:00,63.29,63.3,63.24,63.26,55634.0,56.0034,56.0123,55.9592,55.9769,55634.0
2021-06-15 11:50:00,63.26,63.27,63.17,63.2,46482.0,55.9769,55.9857,55.8972,55.9238,46482.0
2021-06-15 12:00:00,63.19,63.27,63.18,63.26,53224.0,55.9149,55.9857,55.9061,55.9769,53224.0
2021-06-15 12:10:00,63.26,63.27,63.22,63.25,63901.0,55.9769,55.9857,55.9415,55.968,63901.0
2021-06-15 12:20:00,63.25,63.31,63.22,63.28,123112.0,55.968,56.0211,55.9415,55.9946,123112.0
2021-06-15 12:30:00,63.27,63.37,63.26,63.32,220404.0,55.9857,56.0742,55.9769,56.03,220404.0
2021-06-15 12:40:00,63.32,63.56,63.28,63.54,93282.0,56.03,56.2423,55.9946,56.2246,93282.0
2021-06-15 12:50:00,63.55,63.62,63.52,63.56,156054.0,56.2335,56.2954,56.2069,56.2423,156054.0
2021-06-15 13:00:00,63.56,63.66,63.54,63.6,236215.0,56.2423,56.3308,56.2246,56.2777,236215.0
2021-06-15 13:10:00,63.6,63.63,63.5,63.58,161539.0,56.2777,56.3043,56.1892,56.26,161539.0
2021-06-15 13:20:00,63.59,63.64,63.48,63.55,131810.0,56.2689,56.3131,56.1715,56.2335,131810.0
2021-06-15 13:30:00,63.55,63.7,63.54,63.7,113669.0,56.2335,56.3662,56.2246,56.3662,113669.0
2021-06-15 13:40:00,63.7,63.85,63.7,63.85,66451.0,56.3662,56.4989,56.3662,56.4989,66451.0
2021-06-15 13:50:00,63.85,63.97,63.85,63.91,98787.0,56.4989,56.6051,56.4989,56.552,98787.0
2021-06-15 14:00:00,63.91,63.97,63.9,63.95,110745.0,56.552,56.6051,56.5432,56.5874,110745.0
2021-06-15 14:10:00,63.95,64.14,63.94,64.1,85538.0,56.5874,56.7556,56.5786,56.7202,85538.0
2021-06-15 14:20:00,64.09,64.15,64.0,64.04,107860.0,56.7113,56.7644,56.6317,56.6671,107860.0
2021-06-15 14:30:00,64.05,64.16,64.03,64.1,69605.0,56.6759,56.7733,56.6582,56.7202,69605.0
2021-06-15 14:40:00,64.1,64.19,64.09,64.17,51352.0,56.7202,56.7998,56.7113,56.7821,51352.0
2021-06-15 14:50:00,64.17,64.31,64.17,64.29,50106.0,56.7821,56.906,56.7821,56.8883,50106.0
2021-06-15 15:00:00,64.28,64.31,64.06,64.07,98964.0,56.8794,56.906,56.6848,56.6936,98964.0
2021-06-15 15:10:00,64.06,64.14,64.02,64.05,91289.0,56.6848,56.7556,56.6494,56.6759,91289.0
2021-06-15 15:20:00,64.05,64.1,64.0,64.02,96270.0,56.6759,56.7202,56.6317,56.6494,96270.0
2021-06-15 15:30:00,64.02,64.02,63.92,63.97,127572.0,56.6494,56.6494,56.5609,56.6051,127572.0
2021-06-15 15:40:00,63.97,63.99,63.84,63.92,165665.0,56.6051,56.6228,56.4901,56.5609,165665.0
2021-06-15 15:50:00,63.92,63.92,63.67,63.78,481825.0,56.5609,56.5609,56.3397,56.437,481825.0
2021-06-16 09:30:00,63.42,63.47,62.82,62.98,171329.0,56.1185,56.1627,55.5875,55.7291,171329.0
2021-06-16 09:40:00,62.97,63.01,62.77,62.87,138657.0,55.7203,55.7557,55.5433,55.6318,138657.0
2021-06-16 09:50:00,62.87,62.97,62.69,62.81,108308.0,55.6318,55.7203,55.4725,55.5787,108308.0
2021-06-16 10:00:00,62.84,62.88,62.71,62.75,121820.0,55.6052,55.6406,55.4902,55.5256,121820.0
2021-06-16 10:10:00,62.74,62.91,62.74,62.77,97190.0,55.5167,55.6672,55.5167,55.5433,97190.0
2021-06-16 10:20:00,62.76,62.87,62.7,62.73,132229.0,55.5344,55.6318,55.4813,55.5079,132229.0
2021-06-16 10:30:00,62.72,62.99,62.7,62.97,149410.0,55.499,55.738,55.4813,55.7203,149410.0
2021-06-16 10:40:00,62.97,63.07,62.92,62.92,146000.0,55.7203,55.8087,55.676,55.676,146000.0
2021-06-16 10:50:00,62.92,63.08,62.92,62.97,147023.0,55.676,55.8176,55.676,55.7203,147023.0
2021-06-16 11:00:00,62.98,63.17,62.95,63.05,102479.0,55.7291,55.8972,55.7026,55.7911,102479.0
2021-06-16 11:10:00,63.05,63.23,63.04,63.22,103615.0,55.7911,55.9503,55.7822,55.9415,103615.0
2021-06-16 11:20:00,63.22,63.3,63.21,63.28,110638.0,55.9415,56.0123,55.9326,55.9946,110638.0
2021-06-16 11:30:00,63.27,63.4,63.23,63.33,144084.0,55.9857,56.1008,55.9503,56.0388,144084.0
2021-06-16 11:40:00,63.33,63.34,63.28,63.32,66812.0,56.0388,56.0477,55.9946,56.03,66812.0
2021-06-16 11:50:00,63.32,63.42,63.31,63.33,76153.0,56.03,56.1185,56.0211,56.0388,76153.0
2021-06-16 12:00:00,63.34,63.4,63.27,63.28,89444.0,56.0477,56.1008,55.9857,55.9946,89444.0
2021-06-16 12:10:00,63.28,63.28,63.1,63.12,138053.0,55.9946,55.9946,55.8353,55.853,138053.0
2021-06-16 12:20:00,63.12,63.17,63.09,63.11,57542.0,55.853,55.8972,55.8264,55.8441,57542.0
2021-06-16 12:30:00,63.11,63.13,62.98,63.0,59622.0,55.8441,55.8618,55.7291,55.7468,59622.0
2021-06-16 12:40:00,63.0,63.08,62.94,62.95,49323.0,55.7468,55.8176,55.6937,55.7026,49323.0
2021-06-16 12:50:00,62.95,62.96,62.83,62.96,41006.0,55.7026,55.7114,55.5964,55.7114,41006.0
2021-06-16 13:00:00,62.95,62.95,62.86,62.87,33348.0,55.7026,55.7026,55.6229,55.6318,33348.0
2021-06-16 13:10:00,62.87,62.9,62.83,62.85,28043.0,55.6318,55.6583,55.5964,55.6141,28043.0
2021-06-16 13:20:00,62.85,62.86,62.79,62.8,51401.0,55.6141,55.6229,55.561,55.5698,51401.0
2021-06-16 13:30:00,62.8,62.84,62.76,62.84,61405.0,55.5698,55.6052,55.5344,55.6052,61405.0
2021-06-16 13:40:00,62.85,62.86,62.78,62.8,54846.0,55.6141,55.6229,55.5521,55.5698,54846.0
2021-06-16 13:50:00,62.8,62.94,62.74,62.9,84197.0,55.5698,55.6937,55.5167,55.6583,84197.0
2021-06-16 14:00:00,62.9,63.62,62.63,63.4,247235.0,55.6583,56.2954,55.4194,56.1008,247235.0
2021-06-16 14:10:00,63.37,63.67,63.23,63.36,117889.0,56.0742,56.3397,55.9503,56.0654,117889.0
2021-06-16 14:20:00,63.35,63.62,63.29,63.56,84842.0,56.0565,56.2954,56.0034,56.2423,84842.0
2021-06-16 14:30:00,63.55,63.86,63.46,63.8,199130.0,56.2335,56.5078,56.1538,56.4547,199130.0
2021-06-16 14:40:00,63.81,63.85,63.58,63.62,142887.0,56.4636,56.4989,56.26,56.2954,142887.0
2021-06-16 14:50:00,63.63,63.88,63.58,63.77,100908.0,56.3043,56.5255,56.26,56.4282,100908.0
2021-06-16 15:00:00,63.75,63.93,63.7,63.88,94401.0,56.4105,56.5697,56.3662,56.5255,94401.0
2021-06-16 15:10:00,63.87,64.15,63.86,64.14,146706.0,56.5166,56.7644,56.5078,56.7556,146706.0
2021-06-16 15:20:00,64.15,64.25,63.98,63.98,140194.0,56.7644,56.8529,56.614,56.614,140194.0
2021-06-16 15:30:00,63.99,64.07,63.88,64.07,119290.0,56.6228,56.6936,56.5255,56.6936,119290.0
2021-06-16 15:40:00,64.06,64.15,63.84,63.85,135606.0,56.6848,56.7644,56.4901,56.4989,135606.0
2021-06-16 15:50:00,63.84,63.92,63.67,63.71,369814.0,56.4901,56.5609,56.3397,56.3751,369814.0
2021-06-17 09:30:00,64.05,64.14,63.4,63.6,156417.0,56.6759,56.7556,56.1008,56.2777,156417.0
2021-06-17 09:40:00,63.59,63.59,63.06,63.06,110561.0,56.2689,56.2689,55.7999,55.7999,110561.0
2021-06-17 09:50:00,63.02,63.08,62.74,62.75,105058.0,55.7645,55.8176,55.5167,55.5256,105058.0
2021-06-17 10:00:00,62.76,62.89,62.39,62.41,151756.0,55.5344,55.6495,55.207,55.2247,151756.0
2021-06-17 10:10:00,62.4,62.45,62.19,62.27,137560.0,55.2159,55.2601,55.0301,55.1009,137560.0
2021-06-17 10:20:00,62.27,62.36,62.13,62.25,123693.0,55.1009,55.1805,54.977,55.0832,123693.0
2021-06-17 10:30:00,62.25,62.31,62.09,62.13,149604.0,55.0832,55.1362,54.9416,54.977,149604.0
2021-06-17 10:40:00,62.12,62.22,61.89,61.95,206203.0,54.9681,55.0566,54.7646,54.8177,206203.0
2021-06-17 10:50:00,61.95,61.99,61.67,61.75,104165.0,54.8177,54.8531,54.5699,54.6407,104165.0
2021-06-17 11:00:00,61.76,61.76,61.42,61.43,128699.0,54.6496,54.6496,54.3487,54.3576,128699.0
2021-06-17 11:10:00,61.42,61.44,61.25,61.38,154374.0,54.3487,54.3664,54.1983,54.3133,154374.0
2021-06-17 11:20:00,61.35,61.35,60.97,61.0,162774.0,54.2868,54.2868,53.9505,53.9771,162774.0
2021-06-17 11:30:00,61.0,61.23,60.98,61.19,135789.0,53.9771,54.1806,53.9594,54.1452,135789.0
2021-06-17 11:40:00,61.2,61.2,60.72,60.73,197658.0,54.154,54.154,53.7293,53.7382,197658.0
2021-06-17 11:50:00,60.73,60.73,60.15,60.19,269911.0,53.7382,53.7382,53.2249,53.2603,269911.0
2021-06-17 12:00:00,60.18,60.33,60.02,60.24,246974.0,53.2515,53.3842,53.1099,53.3046,246974.0
2021-06-17 12:10:00,60.23,60.34,59.94,59.94,139733.0,53.2957,53.3931,53.0391,53.0391,139733.0
2021-06-17 12:20:00,59.92,59.97,59.73,59.86,152034.0,53.0214,53.0657,52.8533,52.9683,152034.0
2021-06-17 12:30:00,59.84,60.09,59.74,59.94,121748.0,52.9506,53.1718,52.8621,53.0391,121748.0
2021-06-17 12:40:00,59.92,60.08,59.83,60.06,76784.0,53.0214,53.163,52.9418,53.1453,76784.0
2021-06-17 12:50:00,60.05,60.17,59.99,60.17,103876.0,53.1364,53.2426,53.0833,53.2426,103876.0
2021-06-17 13:00:00,60.17,60.32,60.14,60.26,122657.0,53.2426,53.3754,53.2161,53.3223,122657.0
2021-06-17 13:10:00,60.25,60.36,60.14,60.22,152366.0,53.3134,53.4108,53.2161,53.2869,152366.0
2021-06-17 13:20:00,60.23,60.26,60.12,60.19,57915.0,53.2957,53.3223,53.1984,53.2603,57915.0
2021-06-17 13:30:00,60.19,60.46,60.16,60.4,181560.0,53.2603,53.4992,53.2338,53.4461,181560.0
2021-06-17 13:40:00,60.4,60.55,60.28,60.48,53839.0,53.4461,53.5789,53.34,53.5169,53839.0
2021-06-17 13:50:00,60.49,60.53,60.39,60.52,56174.0,53.5258,53.5612,53.4373,53.5523,56174.0
2021-06-17 14:00:00,60.54,60.63,60.48,60.49,61331.0,53.57,53.6497,53.5169,53.5258,61331.0
2021-06-17 14:10:00,60.5,60.69,60.49,60.56,87630.0,53.5346,53.7028,53.5258,53.5877,87630.0
2021-06-17 14:20:00,60.55,60.56,60.34,60.34,64950.0,53.5789,53.5877,53.3931,53.3931,64950.0
2021-06-17 14:30:00,60.34,60.37,60.2,60.25,87243.0,53.3931,53.4196,53.2692,53.3134,87243.0
2021-06-17 14:40:00,60.24,60.34,60.18,60.22,76431.0,53.3046,53.3931,53.2515,53.2869,76431.0
2021-06-17 14:50:00,60.22,60.37,60.16,60.33,123796.0,53.2869,53.4196,53.2338,53.3842,123796.0
2021-06-17 15:00:00,60.33,60.51,60.22,60.44,117019.0,53.3842,53.5435,53.2869,53.4815,117019.0
2021-06-17 15:10:00,60.43,60.45,60.26,60.35,159012.0,53.4727,53.4904,53.3223,53.4019,159012.0
2021-06-17 15:20:00,60.35,60.44,60.32,60.41,175590.0,53.4019,53.4815,53.3754,53.455,175590.0
2021-06-17 15:30:00,60.41,60.54,60.25,60.42,409424.0,53.455,53.57,53.3134,53.4638,409424.0
2021-06-17 15:40:00,60.43,60.51,60.26,60.39,186723.0,53.4727,53.5435,53.3223,53.4373,186723.0
2021-06-17 15:50:00,60.4,60.42,60.17,60.26,650985.0,53.4461,53.4638,53.2426,53.3223,650985.0
2021-06-18 09:30:00,58.88,59.49,58.41,58.75,972061.0,52.1011,52.6409,51.6853,51.9861,972061.0
2021-06-18 09:40:00,58.74,58.94,58.5,58.61,214465.0,51.9773,52.1542,51.7649,51.8622,214465.0
2021-06-18 09:50:00,58.6,58.92,58.39,58.63,213455.0,51.8534,52.1365,51.6676,51.8799,213455.0
2021-06-18 10:00:00,58.63,58.81,58.43,58.54,164563.0,51.8799,52.0392,51.703,51.8003,164563.0
2021-06-18 10:10:00,58.54,58.68,58.19,58.22,192207.0,51.8003,51.9242,51.4906,51.5171,192207.0
2021-06-18 10:20:00,58.22,58.38,58.1,58.17,188793.0,51.5171,51.6587,51.4109,51.4729,188793.0
2021-06-18 10:30:00,58.16,58.28,58.02,58.12,259771.0,51.464,51.5702,51.3402,51.4286,259771.0
2021-06-18 10:40:00,58.11,58.12,57.85,58.01,284241.0,51.4198,51.4286,51.1897,51.3313,284241.0
2021-06-18 10:50:00,58.02,58.28,57.98,58.18,183593.0,51.3402,51.5702,51.3048,51.4817,183593.0
2021-06-18 11:00:00,58.17,58.28,58.08,58.24,105424.0,51.4729,51.5702,51.3932,51.5348,105424.0
2021-06-18 11:10:00,58.24,58.58,58.24,58.54,174593.0,51.5348,51.8357,51.5348,51.8003,174593.0
2021-06-18 11:20:00,58.54,58.69,58.48,58.55,145865.0,51.8003,51.933,51.7472,51.8091,145865.0
2021-06-18 11:30:00,58.56,58.83,58.53,58.69,108107.0,51.818,52.0569,51.7914,51.933,108107.0
2021-06-18 11:40:00,58.7,58.78,58.62,58.64,83165.0,51.9419,52.0127,51.8711,51.8888,83165.0
2021-06-18 11:50:00,58.64,58.65,58.52,58.57,86759.0,51.8888,51.8976,51.7826,51.8268,86759.0
2021-06-18 12:00:00,58.58,58.6,58.44,58.56,83453.0,51.8357,51.8534,51.7118,51.818,83453.0
2021-06-18 12:10:00,58.56,58.58,58.46,58.54,74735.0,51.818,51.8357,51.7295,51.8003,74735.0
2021-06-18 12:20:00,58.55,58.62,58.46,58.5,104903.0,51.8091,51.8711,51.7295,51.7649,104903.0
2021-06-18 12:30:00,58.5,58.62,58.4,58.46,74961.0,51.7649,51.8711,51.6764,51.7295,74961.0
2021-06-18 12:40:00,58.47,58.48,58.4,58.45,63993.0,51.7383,51.7472,51.6764,51.7206,63993.0
2021-06-18 12:50:00,58.45,58.46,58.25,58.31,127068.0,51.7206,51.7295,51.5437,51.5968,127068.0
2021-06-18 13:00:00,58.32,58.4,58.28,58.31,90645.0,51.6056,51.6764,51.5702,51.5968,90645.0
2021-06-18 13:10:00,58.32,58.44,58.3,58.34,72237.0,51.6056,51.7118,51.5879,51.6233,72237.0
2021-06-18 13:20:00,58.34,58.48,58.33,58.35,146610.0,51.6233,51.7472,51.6145,51.6322,146610.0
2021-06-18 13:30:00,58.36,58.5,58.31,58.46,220439.0,51.641,51.7649,51.5968,51.7295,220439.0
2021-06-18 13:40:00,58.46,58.56,58.39,58.41,77713.0,51.7295,51.818,51.6676,51.6853,77713.0
2021-06-18 13:50:00,58.4,58.42,58.32,58.37,60874.0,51.6764,51.6941,51.6056,51.6499,60874.0
2021-06-18 14:00:00,58.37,58.5,58.31,58.39,90261.0,51.6499,51.7649,51.5968,51.6676,90261.0
2021-06-18 14:10:00,58.39,58.51,58.36,58.45,52895.0,51.6676,51.7737,51.641,51.7206,52895.0
2021-06-18 14:20:00,58.45,58.56,58.43,58.54,71813.0,51.7206,51.818,51.703,51.8003,71813.0
2021-06-18 14:30:00,58.53,58.54,58.31,58.32,68934.0,51.7914,51.8003,51.5968,51.6056,68934.0
2021-06-18 14:40:00,58.32,58.33,58.27,58.28,68108.0,51.6056,51.6145,51.5614,51.5702,68108.0
2021-06-18 14:50:00,58.28,58.33,58.1,58.15,125945.0,51.5702,51.6145,51.4109,51.4552,125945.0
2021-06-18 15:00:00,58.15,58.32,58.13,58.26,108649.0,51.4552,51.6056,51.4375,51.5525,108649.0
2021-06-18 15:10:00,58.27,58.38,58.2,58.38,147462.0,51.5614,51.6587,51.4994,51.6587,147462.0
2021-06-18 15:20:00,58.38,58.45,58.3,58.33,194372.0,51.6587,51.7206,51.5879,51.6145,194372.0
2021-06-18 15:30:00,58.33,58.44,58.23,58.42,268878.0,51.6145,51.7118,51.526,51.6941,268878.0
2021-06-18 15:40:00,58.41,58.43,58.21,58.23,296825.0,51.6853,51.703,51.5083,51.526,296825.0
2021-06-18 15:50:00,58.24,58.41,58.21,58.3,933550.0,51.5348,51.6853,51.5083,51.5879,933550.0
2021-06-21 09:30:00,58.69,59.46,58.69,59.41,261240.0,51.933,52.6144,51.933,52.5701,261240.0
2021-06-21 09:40:00,59.44,59.47,59.06,59.37,159646.0,52.5967,52.6232,52.2604,52.5347,159646.0
2021-06-21 09:50:00,59.35,59.42,59.17,59.18,156523.0,52.517,52.579,52.3578,52.3666,156523.0
2021-06-21 10:00:00,59.17,59.46,59.12,59.44,119494.0,52.3578,52.6144,52.3135,52.5967,119494.0
2021-06-21 10:10:00,59.44,59.66,59.39,59.61,125435.0,52.5967,52.7913,52.5524,52.7471,125435.0
2021-06-21 10:20:00,59.6,59.76,59.55,59.73,123114.0,52.7382,52.8798,52.694,52.8533,123114.0
2021-06-21 10:30:00,59.73,59.75,59.55,59.69,83089.0,52.8533,52.871,52.694,52.8179,83089.0
2021-06-21 10:40:00,59.69,59.74,59.57,59.59,117298.0,52.8179,52.8621,52.7117,52.7294,117298.0
2021-06-21 10:50:00,59.6,59.71,59.59,59.69,85348.0,52.7382,52.8356,52.7294,52.8179,85348.0
2021-06-21 11:00:00,59.7,59.72,59.27,59.35,95229.0,52.8267,52.8444,52.4462,52.517,95229.0
2021-06-21 11:10:00,59.35,59.58,59.34,59.57,88527.0,52.517,52.7206,52.5082,52.7117,88527.0
2021-06-21 11:20:00,59.58,59.65,59.48,59.48,123456.0,52.7206,52.7825,52.6321,52.6321,123456.0
2021-06-21 11:30:00,59.48,59.64,59.48,59.64,71999.0,52.6321,52.7736,52.6321,52.7736,71999.0
2021-06-21 11:40:00,59.64,59.67,59.52,59.58,61803.0,52.7736,52.8002,52.6675,52.7206,61803.0
2021-06-21 11:50:00,59.59,59.72,59.58,59.63,103114.0,52.7294,52.8444,52.7206,52.7648,103114.0
2021-06-21 12:00:00,59.63,59.67,59.58,59.58,85511.0,52.7648,52.8002,52.7206,52.7206,85511.0
2021-06-21 12:10:00,59.59,59.61,59.47,59.48,150593.0,52.7294,52.7471,52.6232,52.6321,150593.0
2021-06-21 12:20:00,59.48,59.51,59.38,59.4,72638.0,52.6321,52.6586,52.5436,52.5613,72638.0
2021-06-21 12:30:00,59.4,59.42,59.28,59.32,84729.0,52.5613,52.579,52.4551,52.4905,84729.0
2021-06-21 12:40:00,59.32,59.38,59.29,59.34,78812.0,52.4905,52.5436,52.4639,52.5082,78812.0
2021-06-21 12:50:00,59.33,59.36,59.27,59.36,67259.0,52.4993,52.5259,52.4462,52.5259,67259.0
2021-06-21 13:00:00,59.36,59.47,59.33,59.42,49089.0,52.5259,52.6232,52.4993,52.579,49089.0
2021-06-21 13:10:00,59.42,59.53,59.36,59.52,61504.0,52.579,52.6763,52.5259,52.6675,61504.0
2021-06-21 13:20:00,59.52,59.6,59.48,59.6,40989.0,52.6675,52.7382,52.6321,52.7382,40989.0
2021-06-21 13:30:00,59.6,59.64,59.52,59.61,97532.0,52.7382,52.7736,52.6675,52.7471,97532.0
2021-06-21 13:40:00,59.62,59.71,59.61,59.68,120265.0,52.7559,52.8356,52.7471,52.809,120265.0
2021-06-21 13:50:00,59.68,59.72,59.63,59.69,54674.0,52.809,52.8444,52.7648,52.8179,54674.0
2021-06-21 14:00:00,59.7,59.75,59.62,59.63,65336.0,52.8267,52.871,52.7559,52.7648,65336.0
2021-06-21 14:10:00,59.63,59.7,59.63,59.65,61164.0,52.7648,52.8267,52.7648,52.7825,61164.0
2021-06-21 14:20:00,59.66,59.67,59.58,59.63,56244.0,52.7913,52.8002,52.7206,52.7648,56244.0
2021-06-21 14:30:00,59.6,59.65,59.54,59.65,49218.0,52.7382,52.7825,52.6852,52.7825,49218.0
2021-06-21 14:40:00,59.65,59.67,59.56,59.59,51232.0,52.7825,52.8002,52.7029,52.7294,51232.0
2021-06-21 14:50:00,59.59,59.67,59.57,59.63,86526.0,52.7294,52.8002,52.7117,52.7648,86526.0
2021-06-21 15:00:00,59.63,59.73,59.62,59.72,76542.0,52.7648,52.8533,52.7559,52.8444,76542.0
2021-06-21 15:10:00,59.72,59.73,59.61,59.7,70112.0,52.8444,52.8533,52.7471,52.8267,70112.0
2021-06-21 15:20:00,59.69,59.72,59.62,59.72,103330.0,52.8179,52.8444,52.7559,52.8444,103330.0
2021-06-21 15:30:00,59.71,59.81,59.68,59.75,136609.0,52.8356,52.9241,52.809,52.871,136609.0
2021-06-21 15:40:00,59.75,59.76,59.52,59.68,185663.0,52.871,52.8798,52.6675,52.809,185663.0
2021-06-21 15:50:00,59.67,59.72,59.6,59.68,368939.0,52.8002,52.8444,52.7382,52.809,368939.0
2021-06-22 09:30:00,59.61,59.72,58.75,58.89,205035.0,52.7471,52.8444,51.9861,52.11,205035.0
2021-06-22 09:40:00,58.89,59.48,58.83,59.48,221542.0,52.11,52.6321,52.0569,52.6321,221542.0
2021-06-22 09:50:00,59.47,59.47,59.09,59.17,75995.0,52.6232,52.6232,52.287,52.3578,75995.0
2021-06-22 10:00:00,59.19,59.3,59.08,59.27,96259.0,52.3755,52.4728,52.2781,52.4462,96259.0
2021-06-22 10:10:00,59.27,59.41,59.27,59.31,158957.0,52.4462,52.5701,52.4462,52.4816,158957.0
2021-06-22 10:20:00,59.3,59.37,59.24,59.28,108843.0,52.4728,52.5347,52.4197,52.4551,108843.0
2021-06-22 10:30:00,59.29,59.29,59.1,59.24,130224.0,52.4639,52.4639,52.2958,52.4197,130224.0
2021-06-22 10:40:00,59.25,59.38,59.24,59.38,124037.0,52.4285,52.5436,52.4197,52.5436,124037.0
2021-06-22 10:50:00,59.38,59.52,59.35,59.48,249004.0,52.5436,52.6675,52.517,52.6321,249004.0
2021-06-22 11:00:00,59.48,59.59,59.35,59.44,185081.0,52.6321,52.7294,52.517,52.5967,185081.0
2021-06-22 11:10:00,59.44,59.64,59.44,59.56,65480.0,52.5967,52.7736,52.5967,52.7029,65480.0
2021-06-22 11:20:00,59.57,59.6,59.42,59.46,60174.0,52.7117,52.7382,52.579,52.6144,60174.0
2021-06-22 11:30:00,59.46,59.51,59.21,59.26,86071.0,52.6144,52.6586,52.3932,52.4374,86071.0
2021-06-22 11:40:00,59.26,59.32,59.22,59.3,91043.0,52.4374,52.4905,52.402,52.4728,91043.0
2021-06-22 11:50:00,59.3,59.43,59.26,59.38,79413.0,52.4728,52.5878,52.4374,52.5436,79413.0
2021-06-22 12:00:00,59.39,59.54,59.3,59.31,157515.0,52.5524,52.6852,52.4728,52.4816,157515.0
2021-06-22 12:10:00,59.31,59.41,59.29,59.35,93123.0,52.4816,52.5701,52.4639,52.517,93123.0
2021-06-22 12:20:00,59.36,59.38,59.3,59.3,88679.0,52.5259,52.5436,52.4728,52.4728,88679.0
2021-06-22 12:30:00,59.3,59.39,59.25,59.28,168872.0,52.4728,52.5524,52.4285,52.4551,168872.0
2021-06-22 12:40:00,59.28,59.42,59.24,59.41,111166.0,52.4551,52.579,52.4197,52.5701,111166.0
2021-06-22 12:50:00,59.42,59.42,59.34,59.38,62699.0,52.579,52.579,52.5082,52.5436,62699.0
2021-06-22 13:00:00,59.38,59.5,59.37,59.48,49594.0,52.5436,52.6498,52.5347,52.6321,49594.0
2021-06-22 13:10:00,59.48,59.54,59.46,59.51,62819.0,52.6321,52.6852,52.6144,52.6586,62819.0
2021-06-22 13:20:00,59.51,59.55,59.43,59.54,68003.0,52.6586,52.694,52.5878,52.6852,68003.0
2021-06-22 13:30:00,59.54,59.55,59.48,59.52,55229.0,52.6852,52.694,52.6321,52.6675,55229.0
2021-06-22 13:40:00,59.52,59.59,59.47,59.51,81225.0,52.6675,52.7294,52.6232,52.6586,81225.0
2021-06-22 13:50:00,59.5,59.52,59.47,59.47,57185.0,52.6498,52.6675,52.6232,52.6232,57185.0
2021-06-22 14:00:00,59.47,59.47,59.33,59.35,79401.0,52.6232,52.6232,52.4993,52.517,79401.0
2021-06-22 14:10:00,59.34,59.38,59.3,59.32,103354.0,52.5082,52.5436,52.4728,52.4905,103354.0
2021-06-22 14:20:00,59.32,59.43,59.32,59.39,121660.0,52.4905,52.5878,52.4905,52.5524,121660.0
2021-06-22 14:30:00,59.38,59.51,59.37,59.48,133226.0,52.5436,52.6586,52.5347,52.6321,133226.0
2021-06-22 14:40:00,59.48,59.53,59.46,59.48,100490.0,52.6321,52.6763,52.6144,52.6321,100490.0
2021-06-22 14:50:00,59.48,59.6,59.47,59.57,59464.0,52.6321,52.7382,52.6232,52.7117,59464.0
2021-06-22 15:00:00,59.57,59.64,59.56,59.64,113076.0,52.7117,52.7736,52.7029,52.7736,113076.0
2021-06-22 15:10:00,59.64,59.7,59.61,59.66,99787.0,52.7736,52.8267,52.7471,52.7913,99787.0
2021-06-22 15:20:00,59.66,59.69,59.62,59.65,93927.0,52.7913,52.8179,52.7559,52.7825,93927.0
2021-06-22 15:30:00,59.65,59.66,59.44,59.45,133316.0,52.7825,52.7913,52.5967,52.6055,133316.0
2021-06-22 15:40:00,59.44,59.49,59.31,59.39,190376.0,52.5967,52.6409,52.4816,52.5524,190376.0
2021-06-22 15:50:00,59.38,59.42,59.27,59.27,333834.0,52.5436,52.579,52.4462,52.4462,333834.0
2021-06-23 09:30:00,59.47,59.63,59.25,59.26,107592.0,52.6232,52.7648,52.4285,52.4374,107592.0
2021-06-23 09:40:00,59.26,59.59,59.22,59.37,73822.0,52.4374,52.7294,52.402,52.5347,73822.0
2021-06-23 09:50:00,59.37,59.45,59.32,59.36,56282.0,52.5347,52.6055,52.4905,52.5259,56282.0
2021-06-23 10:00:00,59.34,59.48,59.24,59.44,108092.0,52.5082,52.6321,52.4197,52.5967,108092.0
2021-06-23 10:10:00,59.45,59.55,59.39,59.44,80407.0,52.6055,52.694,52.5524,52.5967,80407.0
2021-06-23 10:20:00,59.42,59.54,59.38,59.39,44169.0,52.579,52.6852,52.5436,52.5524,44169.0
2021-06-23 10:30:00,59.4,59.49,59.31,59.32,59653.0,52.5613,52.6409,52.4816,52.4905,59653.0
2021-06-23 10:40:00,59.32,59.37,59.26,59.31,55169.0,52.4905,52.5347,52.4374,52.4816,55169.0
2021-06-23 10:50:00,59.3,59.64,59.28,59.58,65575.0,52.4728,52.7736,52.4551,52.7206,65575.0
2021-06-23 11:00:00,59.58,59.66,59.54,59.55,55157.0,52.7206,52.7913,52.6852,52.694,55157.0
2021-06-23 11:10:00,59.56,59.59,59.49,59.52,84990.0,52.7029,52.7294,52.6409,52.6675,84990.0
2021-06-23 11:20:00,59.52,59.57,59.43,59.45,72433.0,52.6675,52.7117,52.5878,52.6055,72433.0
2021-06-23 11:30:00,59.45,59.47,59.3,59.3,43776.0,52.6055,52.6232,52.4728,52.4728,43776.0
2021-06-23 11:40:00,59.3,59.35,59.3,59.35,53430.0,52.4728,52.517,52.4728,52.517,53430.0
2021-06-23 11:50:00,59.34,59.42,59.33,59.41,53818.0,52.5082,52.579,52.4993,52.5701,53818.0
2021-06-23 12:00:00,59.4,59.5,59.37,59.46,49105.0,52.5613,52.6498,52.5347,52.6144,49105.0
2021-06-23 12:10:00,59.46,59.5,59.41,59.42,62275.0,52.6144,52.6498,52.5701,52.579,62275.0
2021-06-23 12:20:00,59.42,59.44,59.37,59.38,96814.0,52.579,52.5967,52.5347,52.5436,96814.0
2021-06-23 12:30:00,59.38,59.51,59.36,59.49,84848.0,52.5436,52.6586,52.5259,52.6409,84848.0
2021-06-23 12:40:00,59.5,59.57,59.48,59.53,35362.0,52.6498,52.7117,52.6321,52.6763,35362.0
2021-06-23 12:50:00,59.52,59.58,59.51,59.57,41883.0,52.6675,52.7206,52.6586,52.7117,41883.0
2021-06-23 13:00:00,59.57,59.68,59.57,59.65,54078.0,52.7117,52.809,52.7117,52.7825,54078.0
2021-06-23 13:10:00,59.66,59.7,59.63,59.65,46217.0,52.7913,52.8267,52.7648,52.7825,46217.0
2021-06-23 13:20:00,59.64,59.69,59.63,59.67,27610.0,52.7736,52.8179,52.7648,52.8002,27610.0
2021-06-23 13:30:00,59.67,59.71,59.63,59.68,44280.0,52.8002,52.8356,52.7648,52.809,44280.0
2021-06-23 13:40:00,59.68,59.68,59.58,59.64,54534.0,52.809,52.809,52.7206,52.7736,54534.0
2021-06-23 13:50:00,59.64,59.72,59.62,59.71,34166.0,52.7736,52.8444,52.7559,52.8356,34166.0
2021-06-23 14:00:00,59.7,59.74,59.62,59.67,89611.0,52.8267,52.8621,52.7559,52.8002,89611.0
2021-06-23 14:10:00,59.67,59.71,59.65,59.66,69073.0,52.8002,52.8356,52.7825,52.7913,69073.0
2021-06-23 14:20:00,59.66,59.67,59.61,59.62,60222.0,52.7913,52.8002,52.7471,52.7559,60222.0
2021-06-23 14:30:00,59.62,59.62,59.54,59.58,34740.0,52.7559,52.7559,52.6852,52.7206,34740.0
2021-06-23 14:40:00,59.58,59.59,59.5,59.51,61173.0,52.7206,52.7294,52.6498,52.6586,61173.0
2021-06-23 14:50:00,59.51,59.62,59.51,59.6,48738.0,52.6586,52.7559,52.6586,52.7382,48738.0
2021-06-23 15:00:00,59.59,59.62,59.56,59.58,54199.0,52.7294,52.7559,52.7029,52.7206,54199.0
2021-06-23 15:10:00,59.59,59.61,59.55,59.61,58970.0,52.7294,52.7471,52.694,52.7471,58970.0
2021-06-23 15:20:00,59.61,59.67,59.58,59.63,71876.0,52.7471,52.8002,52.7206,52.7648,71876.0
2021-06-23 15:30:00,59.63,59.63,59.52,59.53,85692.0,52.7648,52.7648,52.6675,52.6763,85692.0
2021-06-23 15:40:00,59.53,59.58,59.44,59.45,87648.0,52.6763,52.7206,52.5967,52.6055,87648.0
2021-06-23 15:50:00,59.43,59.44,59.23,59.24,345208.0,52.5878,52.5967,52.4108,52.4197,345208.0
2021-06-24 09:30:00,59.53,59.61,59.19,59.25,127334.0,52.6763,52.7471,52.3755,52.4285,127334.0
2021-06-24 09:40:00,59.25,59.54,59.25,59.45,58234.0,52.4285,52.6852,52.4285,52.6055,58234.0
2021-06-24 09:50:00,59.39,59.51,59.27,59.35,58939.0,52.5524,52.6586,52.4462,52.517,58939.0
2021-06-24 10:00:00,59.36,59.45,59.32,59.36,97358.0,52.5259,52.6055,52.4905,52.5259,97358.0
2021-06-24 10:10:00,59.36,59.5,59.36,59.43,206035.0,52.5259,52.6498,52.5259,52.5878,206035.0
2021-06-24 10:20:00,59.42,59.59,59.38,59.47,93777.0,52.579,52.7294,52.5436,52.6232,93777.0
2021-06-24 10:30:00,59.47,59.48,59.35,59.38,58809.0,52.6232,52.6321,52.517,52.5436,58809.0
2021-06-24 10:40:00,59.38,59.55,59.35,59.51,75766.0,52.5436,52.694,52.517,52.6586,75766.0
2021-06-24 10:50:00,59.51,59.56,59.42,59.56,68870.0,52.6586,52.7029,52.579,52.7029,68870.0
2021-06-24 11:00:00,59.57,59.57,59.45,59.52,143392.0,52.7117,52.7117,52.6055,52.6675,143392.0
2021-06-24 11:10:00,59.54,59.6,59.52,59.59,69375.0,52.6852,52.7382,52.6675,52.7294,69375.0
2021-06-24 11:20:00,59.58,59.68,59.58,59.61,64841.0,52.7206,52.809,52.7206,52.7471,64841.0
2021-06-24 11:30:00,59.61,59.65,59.59,59.64,41830.0,52.7471,52.7825,52.7294,52.7736,41830.0
2021-06-24 11:40:00,59.64,59.66,59.59,59.63,40520.0,52.7736,52.7913,52.7294,52.7648,40520.0
2021-06-24 11:50:00,59.63,59.7,59.61,59.63,38081.0,52.7648,52.8267,52.7471,52.7648,38081.0
2021-06-24 12:00:00,59.63,59.64,59.58,59.6,34800.0,52.7648,52.7736,52.7206,52.7382,34800.0
2021-06-24 12:10:00,59.6,59.61,59.47,59.6,33948.0,52.7382,52.7471,52.6232,52.7382,33948.0
2021-06-24 12:20:00,59.6,59.7,59.57,59.62,59469.0,52.7382,52.8267,52.7117,52.7559,59469.0
2021-06-24 12:30:00,59.62,59.77,59.59,59.77,50473.0,52.7559,52.8887,52.7294,52.8887,50473.0
2021-06-24 12:40:00,59.77,59.96,59.76,59.95,48591.0,52.8887,53.0568,52.8798,53.048,48591.0
2021-06-24 12:50:00,59.94,60.0,59.91,59.99,35381.0,53.0391,53.0922,53.0126,53.0833,35381.0
2021-06-24 13:00:00,59.99,60.06,59.92,60.05,67619.0,53.0833,53.1453,53.0214,53.1364,67619.0
2021-06-24 13:10:00,60.04,60.09,60.01,60.05,55840.0,53.1276,53.1718,53.101,53.1364,55840.0
2021-06-24 13:20:00,60.04,60.05,59.96,59.97,60427.0,53.1276,53.1364,53.0568,53.0657,60427.0
2021-06-24 13:30:00,59.97,60.11,59.96,60.1,20050.0,53.0657,53.1895,53.0568,53.1807,20050.0
2021-06-24 13:40:00,60.1,60.14,60.05,60.12,28861.0,53.1807,53.2161,53.1364,53.1984,28861.0
2021-06-24 13:50:00,60.13,60.14,60.08,60.14,35071.0,53.2072,53.2161,53.163,53.2161,35071.0
2021-06-24 14:00:00,60.15,60.21,60.11,60.17,40363.0,53.2249,53.278,53.1895,53.2426,40363.0
2021-06-24 14:10:00,60.17,60.19,60.12,60.17,38408.0,53.2426,53.2603,53.1984,53.2426,38408.0
2021-06-24 14:20:00,60.17,60.21,60.16,60.19,31815.0,53.2426,53.278,53.2338,53.2603,31815.0
2021-06-24 14:30:00,60.19,60.23,60.15,60.18,41553.0,53.2603,53.2957,53.2249,53.2515,41553.0
2021-06-24 14:40:00,60.17,60.19,60.1,60.12,36130.0,53.2426,53.2603,53.1807,53.1984,36130.0
2021-06-24 14:50:00,60.12,60.16,60.08,60.16,33857.0,53.1984,53.2338,53.163,53.2338,33857.0
2021-06-24 15:00:00,60.16,60.16,60.1,60.15,45223.0,53.2338,53.2338,53.1807,53.2249,45223.0
2021-06-24 15:10:00,60.14,60.24,60.12,60.24,53065.0,53.2161,53.3046,53.1984,53.3046,53065.0
2021-06-24 15:20:00,60.24,60.25,60.15,60.18,50730.0,53.3046,53.3134,53.2249,53.2515,50730.0
2021-06-24 15:30:00,60.18,60.25,60.1,60.16,69275.0,53.2515,53.3134,53.1807,53.2338,69275.0
2021-06-24 15:40:00,60.16,60.19,60.1,60.14,88645.0,53.2338,53.2603,53.1807,53.2161,88645.0
2021-06-24 15:50:00,60.15,60.26,59.94,60.01,284241.0,53.2249,53.3223,53.0391,53.101,284241.0
2021-06-25 09:30:00,60.38,60.42,60.1,60.31,70995.0,53.4284,53.4638,53.1807,53.3665,70995.0
2021-06-25 09:40:00,60.31,60.74,60.31,60.74,63139.0,53.3665,53.747,53.3665,53.747,63139.0
2021-06-25 09:50:00,60.74,60.97,60.74,60.9,89007.0,53.747,53.9505,53.747,53.8886,89007.0
2021-06-25 10:00:00,60.9,61.02,60.78,61.01,94178.0,53.8886,53.9948,53.7824,53.9859,94178.0
2021-06-25 10:10:00,61.0,61.2,60.98,61.07,70560.0,53.9771,54.154,53.9594,54.039,70560.0
2021-06-25 10:20:00,61.07,61.08,60.87,60.88,84952.0,54.039,54.0479,53.862,53.8709,84952.0
2021-06-25 10:30:00,60.88,60.9,60.76,60.88,50007.0,53.8709,53.8886,53.7647,53.8709,50007.0
2021-06-25 10:40:00,60.88,60.88,60.7,60.87,55151.0,53.8709,53.8709,53.7116,53.862,55151.0
2021-06-25 10:50:00,60.87,60.93,60.82,60.89,59163.0,53.862,53.9151,53.8178,53.8797,59163.0
2021-06-25 11:00:00,60.89,61.08,60.89,61.03,56605.0,53.8797,54.0479,53.8797,54.0036,56605.0
2021-06-25 11:10:00,61.03,61.07,60.96,61.03,44865.0,54.0036,54.039,53.9417,54.0036,44865.0
2021-06-25 11:20:00,61.03,61.11,60.97,61.08,53518.0,54.0036,54.0744,53.9505,54.0479,53518.0
2021-06-25 11:30:00,61.09,61.1,60.94,61.08,46463.0,54.0567,54.0656,53.924,54.0479,46463.0
2021-06-25 11:40:00,61.09,61.17,61.06,61.09,61499.0,54.0567,54.1275,54.0302,54.0567,61499.0
2021-06-25 11:50:00,61.08,61.2,61.07,61.17,43276.0,54.0479,54.154,54.039,54.1275,43276.0
2021-06-25 12:00:00,61.19,61.21,61.16,61.18,51937.0,54.1452,54.1629,54.1186,54.1363,51937.0
2021-06-25 12:10:00,61.19,61.22,61.16,61.21,42567.0,54.1452,54.1717,54.1186,54.1629,42567.0
2021-06-25 12:20:00,61.21,61.3,61.08,61.1,95133.0,54.1629,54.2425,54.0479,54.0656,95133.0
2021-06-25 12:30:00,61.1,61.15,61.06,61.12,36493.0,54.0656,54.1098,54.0302,54.0833,36493.0
2021-06-25 12:40:00,61.12,61.13,61.07,61.12,73263.0,54.0833,54.0921,54.039,54.0833,73263.0
2021-06-25 12:50:00,61.12,61.12,61.04,61.06,67600.0,54.0833,54.0833,54.0125,54.0302,67600.0
2021-06-25 13:00:00,61.06,61.09,61.04,61.06,56935.0,54.0302,54.0567,54.0125,54.0302,56935.0
2021-06-25 13:10:00,61.05,61.06,61.01,61.03,34021.0,54.0213,54.0302,53.9859,54.0036,34021.0
2021-06-25 13:20:00,61.04,61.06,60.94,60.98,61810.0,54.0125,54.0302,53.924,53.9594,61810.0
2021-06-25 13:30:00,60.97,61.07,60.96,61.07,57504.0,53.9505,54.039,53.9417,54.039,57504.0
2021-06-25 13:40:00,61.06,61.1,61.05,61.08,84700.0,54.0302,54.0656,54.0213,54.0479,84700.0
2021-06-25 13:50:00,61.08,61.12,61.07,61.09,45783.0,54.0479,54.0833,54.039,54.0567,45783.0
2021-06-25 14:00:00,61.09,61.09,60.99,61.0,45888.0,54.0567,54.0567,53.9682,53.9771,45888.0
2021-06-25 14:10:00,60.99,61.06,60.96,61.0,58781.0,53.9682,54.0302,53.9417,53.9771,58781.0
2021-06-25 14:20:00,61.0,61.13,60.99,61.13,40888.0,53.9771,54.0921,53.9682,54.0921,40888.0
2021-06-25 14:30:00,61.13,61.14,61.05,61.05,67117.0,54.0921,54.1009,54.0213,54.0213,67117.0
2021-06-25 14:40:00,61.05,61.06,60.98,61.01,53851.0,54.0213,54.0302,53.9594,53.9859,53851.0
2021-06-25 14:50:00,61.01,61.07,60.97,61.07,51946.0,53.9859,54.039,53.9505,54.039,51946.0
2021-06-25 15:00:00,61.08,61.14,61.04,61.14,52756.0,54.0479,54.1009,54.0125,54.1009,52756.0
2021-06-25 15:10:00,61.14,61.23,61.13,61.17,55249.0,54.1009,54.1806,54.0921,54.1275,55249.0
2021-06-25 15:20:00,61.16,61.17,61.09,61.13,60059.0,54.1186,54.1275,54.0567,54.0921,60059.0
2021-06-25 15:30:00,61.13,61.2,61.09,61.15,89303.0,54.0921,54.154,54.0567,54.1098,89303.0
2021-06-25 15:40:00,61.15,61.22,61.09,61.16,92864.0,54.1098,54.1717,54.0567,54.1186,92864.0
2021-06-25 15:50:00,61.14,61.2,60.99,61.01,401573.0,54.1009,54.154,53.9682,53.9859,401573.0
2021-06-28 09:30:00,60.85,60.92,60.15,60.28,155903.0,53.8443,53.9063,53.2249,53.34,155903.0
2021-06-28 09:40:00,60.27,60.27,59.96,60.16,125976.0,53.3311,53.3311,53.0568,53.2338,125976.0
2021-06-28 09:50:00,60.15,60.4,60.08,60.31,85509.0,53.2249,53.4461,53.163,53.3665,85509.0
2021-06-28 10:00:00,60.31,60.31,60.01,60.11,82932.0,53.3665,53.3665,53.101,53.1895,82932.0
2021-06-28 10:10:00,60.1,60.22,60.01,60.17,91112.0,53.1807,53.2869,53.101,53.2426,91112.0
2021-06-28 10:20:00,60.15,60.19,60.09,60.13,45723.0,53.2249,53.2603,53.1718,53.2072,45723.0
2021-06-28 10:30:00,60.11,60.12,59.88,59.9,70820.0,53.1895,53.1984,52.986,53.0037,70820.0
2021-06-28 10:40:00,59.89,60.04,59.81,60.04,80715.0,52.9949,53.1276,52.9241,53.1276,80715.0
2021-06-28 10:50:00,60.03,60.23,60.03,60.12,72767.0,53.1187,53.2957,53.1187,53.1984,72767.0
2021-06-28 11:00:00,60.13,60.24,59.99,60.11,98145.0,53.2072,53.3046,53.0833,53.1895,98145.0
2021-06-28 11:10:00,60.1,60.13,60.0,60.04,59283.0,53.1807,53.2072,53.0922,53.1276,59283.0
2021-06-28 11:20:00,60.04,60.06,59.85,59.88,134705.0,53.1276,53.1453,52.9595,52.986,134705.0
2021-06-28 11:30:00,59.86,59.92,59.79,59.89,59116.0,52.9683,53.0214,52.9064,52.9949,59116.0
2021-06-28 11:40:00,59.89,59.9,59.74,59.86,147445.0,52.9949,53.0037,52.8621,52.9683,147445.0
2021-06-28 11:50:00,59.86,59.98,59.83,59.94,66996.0,52.9683,53.0745,52.9418,53.0391,66996.0
2021-06-28 12:00:00,59.93,60.01,59.88,59.94,45913.0,53.0303,53.101,52.986,53.0391,45913.0
2021-06-28 12:10:00,59.95,59.99,59.85,59.91,47793.0,53.048,53.0833,52.9595,53.0126,47793.0
2021-06-28 12:20:00,59.91,59.92,59.74,59.78,127830.0,53.0126,53.0214,52.8621,52.8975,127830.0
2021-06-28 12:30:00,59.8,59.91,59.77,59.9,76624.0,52.9152,53.0126,52.8887,53.0037,76624.0
2021-06-28 12:40:00,59.9,59.93,59.87,59.92,48051.0,53.0037,53.0303,52.9772,53.0214,48051.0
2021-06-28 12:50:00,59.92,59.97,59.89,59.91,40306.0,53.0214,53.0657,52.9949,53.0126,40306.0
2021-06-28 13:00:00,59.9,59.93,59.8,59.85,78225.0,53.0037,53.0303,52.9152,52.9595,78225.0
2021-06-28 13:10:00,59.85,59.85,59.73,59.78,87949.0,52.9595,52.9595,52.8533,52.8975,87949.0
2021-06-28 13:20:00,59.78,59.82,59.73,59.8,48996.0,52.8975,52.9329,52.8533,52.9152,48996.0
2021-06-28 13:30:00,59.8,59.85,59.74,59.81,58839.0,52.9152,52.9595,52.8621,52.9241,58839.0
2021-06-28 13:40:00,59.82,59.91,59.8,59.91,55839.0,52.9329,53.0126,52.9152,53.0126,55839.0
2021-06-28 13:50:00,59.91,59.94,59.88,59.9,67049.0,53.0126,53.0391,52.986,53.0037,67049.0
2021-06-28 14:00:00,59.89,59.98,59.88,59.89,77148.0,52.9949,53.0745,52.986,52.9949,77148.0
2021-06-28 14:10:00,59.9,59.92,59.85,59.88,72276.0,53.0037,53.0214,52.9595,52.986,72276.0
2021-06-28 14:20:00,59.88,59.97,59.85,59.92,151504.0,52.986,53.0657,52.9595,53.0214,151504.0
2021-06-28 14:30:00,59.92,59.94,59.85,59.88,75711.0,53.0214,53.0391,52.9595,52.986,75711.0
2021-06-28 14:40:00,59.88,59.93,59.82,59.87,46178.0,52.986,53.0303,52.9329,52.9772,46178.0
2021-06-28 14:50:00,59.87,59.89,59.77,59.78,53210.0,52.9772,52.9949,52.8887,52.8975,53210.0
2021-06-28 15:00:00,59.78,59.84,59.68,59.72,118709.0,52.8975,52.9506,52.809,52.8444,118709.0
2021-06-28 15:10:00,59.73,59.84,59.64,59.79,68431.0,52.8533,52.9506,52.7736,52.9064,68431.0
2021-06-28 15:20:00,59.8,59.86,59.77,59.77,61878.0,52.9152,52.9683,52.8887,52.8887,61878.0
2021-06-28 15:30:00,59.78,59.84,59.74,59.81,103422.0,52.8975,52.9506,52.8621,52.9241,103422.0
2021-06-28 15:40:00,59.82,59.87,59.7,59.72,140109.0,52.9329,52.9772,52.8267,52.8444,140109.0
2021-06-28 15:50:00,59.72,59.92,59.71,59.76,346157.0,52.8444,53.0214,52.8356,52.8798,346157.0
2021-06-29 09:30:00,60.35,60.87,60.26,60.44,138073.0,53.4019,53.862,53.3223,53.4815,138073.0
2021-06-29 09:40:00,60.43,60.44,60.08,60.15,74110.0,53.4727,53.4815,53.163,53.2249,74110.0
2021-06-29 09:50:00,60.2,60.23,59.98,60.13,73775.0,53.2692,53.2957,53.0745,53.2072,73775.0
2021-06-29 10:00:00,60.13,60.16,59.94,60.06,74582.0,53.2072,53.2338,53.0391,53.1453,74582.0
2021-06-29 10:10:00,60.05,60.09,60.0,60.05,56345.0,53.1364,53.1718,53.0922,53.1364,56345.0
2021-06-29 10:20:00,60.06,60.2,60.03,60.15,49377.0,53.1453,53.2692,53.1187,53.2249,49377.0
2021-06-29 10:30:00,60.15,60.23,60.01,60.02,39970.0,53.2249,53.2957,53.101,53.1099,39970.0
2021-06-29 10:40:00,60.03,60.08,59.99,60.06,34576.0,53.1187,53.163,53.0833,53.1453,34576.0
2021-06-29 10:50:00,60.05,60.09,60.0,60.05,43818.0,53.1364,53.1718,53.0922,53.1364,43818.0
2021-06-29 11:00:00,60.05,60.18,60.0,60.17,42328.0,53.1364,53.2515,53.0922,53.2426,42328.0
2021-06-29 11:10:00,60.17,60.2,60.06,60.18,97075.0,53.2426,53.2692,53.1453,53.2515,97075.0
2021-06-29 11:20:00,60.19,60.22,60.08,60.12,39665.0,53.2603,53.2869,53.163,53.1984,39665.0
2021-06-29 11:30:00,60.11,60.12,59.95,59.96,33469.0,53.1895,53.1984,53.048,53.0568,33469.0
2021-06-29 11:40:00,59.95,60.01,59.86,59.87,106337.0,53.048,53.101,52.9683,52.9772,106337.0
2021-06-29 11:50:00,59.87,60.03,59.87,60.0,59556.0,52.9772,53.1187,52.9772,53.0922,59556.0
2021-06-29 12:00:00,59.99,60.01,59.92,59.93,86467.0,53.0833,53.101,53.0214,53.0303,86467.0
2021-06-29 12:10:00,59.93,59.96,59.85,59.87,46325.0,53.0303,53.0568,52.9595,52.9772,46325.0
2021-06-29 12:20:00,59.86,59.9,59.7,59.71,48514.0,52.9683,53.0037,52.8267,52.8356,48514.0
2021-06-29 12:30:00,59.72,59.72,59.62,59.71,60985.0,52.8444,52.8444,52.7559,52.8356,60985.0
2021-06-29 12:40:00,59.7,59.72,59.62,59.67,61729.0,52.8267,52.8444,52.7559,52.8002,61729.0
2021-06-29 12:50:00,59.66,59.67,59.53,59.59,128531.0,52.7913,52.8002,52.6763,52.7294,128531.0
2021-06-29 13:00:00,59.59,59.61,59.5,59.54,194443.0,52.7294,52.7471,52.6498,52.6852,194443.0
2021-06-29 13:10:00,59.54,59.55,59.46,59.55,78729.0,52.6852,52.694,52.6144,52.694,78729.0
2021-06-29 13:20:00,59.54,59.62,59.52,59.6,56863.0,52.6852,52.7559,52.6675,52.7382,56863.0
2021-06-29 13:30:00,59.6,59.61,59.51,59.52,37900.0,52.7382,52.7471,52.6586,52.6675,37900.0
2021-06-29 13:40:00,59.51,59.55,59.47,59.48,39708.0,52.6586,52.694,52.6232,52.6321,39708.0
2021-06-29 13:50:00,59.48,59.56,59.46,59.56,72046.0,52.6321,52.7029,52.6144,52.7029,72046.0
2021-06-29 14:00:00,59.56,59.56,59.45,59.51,78098.0,52.7029,52.7029,52.6055,52.6586,78098.0
2021-06-29 14:10:00,59.52,59.55,59.48,59.5,58113.0,52.6675,52.694,52.6321,52.6498,58113.0
2021-06-29 14:20:00,59.5,59.54,59.47,59.48,75674.0,52.6498,52.6852,52.6232,52.6321,75674.0
2021-06-29 14:30:00,59.48,59.48,59.33,59.35,64920.0,52.6321,52.6321,52.4993,52.517,64920.0
2021-06-29 14:40:00,59.35,59.37,59.27,59.34,114067.0,52.517,52.5347,52.4462,52.5082,114067.0
2021-06-29 14:50:00,59.34,59.44,59.33,59.43,78724.0,52.5082,52.5967,52.4993,52.5878,78724.0
2021-06-29 15:00:00,59.42,59.46,59.37,59.39,100482.0,52.579,52.6144,52.5347,52.5524,100482.0
2021-06-29 15:10:00,59.39,59.51,59.38,59.5,117254.0,52.5524,52.6586,52.5436,52.6498,117254.0
2021-06-29 15:20:00,59.5,59.54,59.44,59.48,78847.0,52.6498,52.6852,52.5967,52.6321,78847.0
2021-06-29 15:30:00,59.48,59.48,59.41,59.46,134754.0,52.6321,52.6321,52.5701,52.6144,134754.0
2021-06-29 15:40:00,59.46,59.47,59.38,59.39,343408.0,52.6144,52.6232,52.5436,52.5524,343408.0
2021-06-29 15:50:00,59.39,59.49,59.38,59.48,460794.0,52.5524,52.6409,52.5436,52.6321,460794.0
2021-06-30 09:30:00,59.17,59.67,59.17,59.6,141334.0,52.3578,52.8002,52.3578,52.7382,141334.0
2021-06-30 09:40:00,59.64,59.85,59.49,59.59,94211.0,52.7736,52.9595,52.6409,52.7294,94211.0
2021-06-30 09:50:00,59.59,59.72,59.54,59.68,66525.0,52.7294,52.8444,52.6852,52.809,66525.0
2021-06-30 10:00:00,59.7,59.8,59.59,59.77,87792.0,52.8267,52.9152,52.7294,52.8887,87792.0
2021-06-30 10:10:00,59.78,59.89,59.73,59.75,91623.0,52.8975,52.9949,52.8533,52.871,91623.0
2021-06-30 10:20:00,59.74,59.85,59.72,59.79,57904.0,52.8621,52.9595,52.8444,52.9064,57904.0
2021-06-30 10:30:00,59.79,59.92,59.76,59.92,70857.0,52.9064,53.0214,52.8798,53.0214,70857.0
2021-06-30 10:40:00,59.92,59.96,59.77,59.9,133784.0,53.0214,53.0568,52.8887,53.0037,133784.0
2021-06-30 10:50:00,59.89,59.89,59.68,59.72,61001.0,52.9949,52.9949,52.809,52.8444,61001.0
2021-06-30 11:00:00,59.73,59.76,59.59,59.63,51750.0,52.8533,52.8798,52.7294,52.7648,51750.0
2021-06-30 11:10:00,59.63,59.71,59.6,59.69,56194.0,52.7648,52.8356,52.7382,52.8179,56194.0
2021-06-30 11:20:00,59.69,59.85,59.68,59.77,73839.0,52.8179,52.9595,52.809,52.8887,73839.0
2021-06-30 11:30:00,59.77,59.86,59.72,59.86,66690.0,52.8887,52.9683,52.8444,52.9683,66690.0
2021-06-30 11:40:00,59.85,59.89,59.74,59.74,56618.0,52.9595,52.9949,52.8621,52.8621,56618.0
2021-06-30 11:50:00,59.73,59.76,59.7,59.73,55239.0,52.8533,52.8798,52.8267,52.8533,55239.0
2021-06-30 12:00:00,59.73,59.75,59.69,59.71,91331.0,52.8533,52.871,52.8179,52.8356,91331.0
2021-06-30 12:10:00,59.71,59.71,59.64,59.65,57644.0,52.8356,52.8356,52.7736,52.7825,57644.0
2021-06-30 12:20:00,59.66,59.8,59.64,59.76,74628.0,52.7913,52.9152,52.7736,52.8798,74628.0
2021-06-30 12:30:00,59.77,59.9,59.77,59.86,51193.0,52.8887,53.0037,52.8887,52.9683,51193.0
2021-06-30 12:40:00,59.85,59.9,59.83,59.86,54601.0,52.9595,53.0037,52.9418,52.9683,54601.0
2021-06-30 12:50:00,59.86,59.87,59.76,59.77,34108.0,52.9683,52.9772,52.8798,52.8887,34108.0
2021-06-30 13:00:00,59.76,59.76,59.71,59.74,52547.0,52.8798,52.8798,52.8356,52.8621,52547.0
2021-06-30 13:10:00,59.74,59.74,59.63,59.64,141437.0,52.8621,52.8621,52.7648,52.7736,141437.0
2021-06-30 13:20:00,59.64,59.69,59.62,59.66,44835.0,52.7736,52.8179,52.7559,52.7913,44835.0
2021-06-30 13:30:00,59.65,59.66,59.57,59.59,45549.0,52.7825,52.7913,52.7117,52.7294,45549.0
2021-06-30 13:40:00,59.59,59.67,59.53,59.67,39100.0,52.7294,52.8002,52.6763,52.8002,39100.0
2021-06-30 13:50:00,59.67,59.7,59.62,59.66,44642.0,52.8002,52.8267,52.7559,52.7913,44642.0
2021-06-30 14:00:00,59.66,59.71,59.64,59.68,41798.0,52.7913,52.8356,52.7736,52.809,41798.0
2021-06-30 14:10:00,59.69,59.73,59.65,59.71,63972.0,52.8179,52.8533,52.7825,52.8356,63972.0
2021-06-30 14:20:00,59.72,59.77,59.7,59.74,86875.0,52.8444,52.8887,52.8267,52.8621,86875.0
2021-06-30 14:30:00,59.73,59.73,59.66,59.69,72577.0,52.8533,52.8533,52.7913,52.8179,72577.0
2021-06-30 14:40:00,59.69,59.73,59.66,59.71,67663.0,52.8179,52.8533,52.7913,52.8356,67663.0
2021-06-30 14:50:00,59.7,59.78,59.68,59.75,119595.0,52.8267,52.8975,52.809,52.871,119595.0
2021-06-30 15:00:00,59.74,59.75,59.64,59.66,106837.0,52.8621,52.871,52.7736,52.7913,106837.0
2021-06-30 15:10:00,59.67,59.72,59.66,59.7,68718.0,52.8002,52.8444,52.7913,52.8267,68718.0
2021-06-30 15:20:00,59.71,59.82,59.7,59.72,127784.0,52.8356,52.9329,52.8267,52.8444,127784.0
2021-06-30 15:30:00,59.73,59.81,59.63,59.8,280625.0,52.8533,52.9241,52.7648,52.9152,280625.0
2021-06-30 15:40:00,59.8,59.8,59.65,59.68,258629.0,52.9152,52.9152,52.7825,52.809,258629.0
2021-06-30 15:50:00,59.68,59.88,59.68,59.84,482668.0,52.809,52.986,52.809,52.9506,482668.0
2021-07-01 09:30:00,60.3,60.54,59.97,60.11,108080.0,53.3577,53.57,53.0657,53.1895,108080.0
2021-07-01 09:40:00,60.1,60.28,60.02,60.2,54634.0,53.1807,53.34,53.1099,53.2692,54634.0
2021-07-01 09:50:00,60.22,60.26,60.09,60.2,56107.0,53.2869,53.3223,53.1718,53.2692,56107.0
2021-07-01 10:00:00,60.2,60.32,60.11,60.27,65776.0,53.2692,53.3754,53.1895,53.3311,65776.0
2021-07-01 10:10:00,60.28,60.4,60.23,60.39,77487.0,53.34,53.4461,53.2957,53.4373,77487.0
2021-07-01 10:20:00,60.4,60.42,60.19,60.21,63024.0,53.4461,53.4638,53.2603,53.278,63024.0
2021-07-01 10:30:00,60.21,60.23,60.08,60.18,80226.0,53.278,53.2957,53.163,53.2515,80226.0
2021-07-01 10:40:00,60.18,60.38,60.17,60.38,44771.0,53.2515,53.4284,53.2426,53.4284,44771.0
2021-07-01 10:50:00,60.39,60.42,60.3,60.3,41958.0,53.4373,53.4638,53.3577,53.3577,41958.0
2021-07-01 11:00:00,60.3,60.51,60.29,60.47,49862.0,53.3577,53.5435,53.3488,53.5081,49862.0
2021-07-01 11:10:00,60.46,60.52,60.38,60.39,46300.0,53.4992,53.5523,53.4284,53.4373,46300.0
2021-07-01 11:20:00,60.39,60.55,60.38,60.53,42227.0,53.4373,53.5789,53.4284,53.5612,42227.0
2021-07-01 11:30:00,60.53,60.54,60.42,60.47,65285.0,53.5612,53.57,53.4638,53.5081,65285.0
2021-07-01 11:40:00,60.47,60.47,60.4,60.44,33641.0,53.5081,53.5081,53.4461,53.4815,33641.0
2021-07-01 11:50:00,60.46,60.5,60.37,60.41,49790.0,53.4992,53.5346,53.4196,53.455,49790.0
2021-07-01 12:00:00,60.41,60.46,60.37,60.43,56219.0,53.455,53.4992,53.4196,53.4727,56219.0
2021-07-01 12:10:00,60.44,60.51,60.41,60.51,36394.0,53.4815,53.5435,53.455,53.5435,36394.0
2021-07-01 12:20:00,60.51,60.52,60.44,60.48,61501.0,53.5435,53.5523,53.4815,53.5169,61501.0
2021-07-01 12:30:00,60.48,60.57,60.47,60.53,88773.0,53.5169,53.5966,53.5081,53.5612,88773.0
2021-07-01 12:40:00,60.52,60.6,60.51,60.57,81533.0,53.5523,53.6231,53.5435,53.5966,81533.0
2021-07-01 12:50:00,60.57,60.58,60.52,60.56,31288.0,53.5966,53.6054,53.5523,53.5877,31288.0
2021-07-01 13:00:00,60.55,60.64,60.55,60.61,29276.0,53.5789,53.6585,53.5789,53.632,29276.0
2021-07-01 13:10:00,60.62,60.7,60.61,60.7,162673.0,53.6408,53.7116,53.632,53.7116,162673.0
2021-07-01 13:20:00,60.7,60.73,60.68,60.71,46888.0,53.7116,53.7382,53.6939,53.7205,46888.0
2021-07-01 13:30:00,60.71,60.72,60.62,60.66,60442.0,53.7205,53.7293,53.6408,53.6762,60442.0
2021-07-01 13:40:00,60.66,60.67,60.63,60.65,30673.0,53.6762,53.6851,53.6497,53.6674,30673.0
2021-07-01 13:50:00,60.66,60.7,60.63,60.69,43849.0,53.6762,53.7116,53.6497,53.7028,43849.0
2021-07-01 14:00:00,60.68,60.69,60.48,60.49,50741.0,53.6939,53.7028,53.5169,53.5258,50741.0
2021-07-01 14:10:00,60.46,60.55,60.45,60.53,36262.0,53.4992,53.5789,53.4904,53.5612,36262.0
2021-07-01 14:20:00,60.53,60.64,60.5,60.64,57920.0,53.5612,53.6585,53.5346,53.6585,57920.0
2021-07-01 14:30:00,60.64,60.65,60.57,60.58,39751.0,53.6585,53.6674,53.5966,53.6054,39751.0
2021-07-01 14:40:00,60.58,60.61,60.54,60.56,69101.0,53.6054,53.632,53.57,53.5877,69101.0
2021-07-01 14:50:00,60.56,60.59,60.54,60.58,61465.0,53.5877,53.6143,53.57,53.6054,61465.0
2021-07-01 15:00:00,60.58,60.61,60.55,60.6,57524.0,53.6054,53.632,53.5789,53.6231,57524.0
2021-07-01 15:10:00,60.6,60.67,60.58,60.64,55109.0,53.6231,53.6851,53.6054,53.6585,55109.0
2021-07-01 15:20:00,60.64,60.66,60.58,60.6,83705.0,53.6585,53.6762,53.6054,53.6231,83705.0
2021-07-01 15:30:00,60.6,60.62,60.55,60.57,81055.0,53.6231,53.6408,53.5789,53.5966,81055.0
2021-07-01 15:40:00,60.56,60.61,60.51,60.56,139964.0,53.5877,53.632,53.5435,53.5877,139964.0
2021-07-01 15:50:00,60.55,60.59,60.42,60.52,475232.0,53.5789,53.6143,53.4638,53.5523,475232.0
2021-07-02 09:30:00,60.26,60.37,60.08,60.16,123568.0,53.3223,53.4196,53.163,53.2338,123568.0
2021-07-02 09:40:00,60.15,60.27,60.09,60.23,63389.0,53.2249,53.3311,53.1718,53.2957,63389.0
2021-07-02 09:50:00,60.26,60.31,60.17,60.21,59958.0,53.3223,53.3665,53.2426,53.278,59958.0
2021-07-02 10:00:00,60.21,60.31,60.1,60.14,83965.0,53.278,53.3665,53.1807,53.2161,83965.0
2021-07-02 10:10:00,60.14,60.19,60.06,60.07,93652.0,53.2161,53.2603,53.1453,53.1541,93652.0
2021-07-02 10:20:00,60.07,60.23,60.06,60.19,55686.0,53.1541,53.2957,53.1453,53.2603,55686.0
2021-07-02 10:30:00,60.22,60.32,60.2,60.24,45915.0,53.2869,53.3754,53.2692,53.3046,45915.0
2021-07-02 10:40:00,60.24,60.35,60.24,60.29,53922.0,53.3046,53.4019,53.3046,53.3488,53922.0
2021-07-02 10:50:00,60.3,60.3,60.2,60.25,31795.0,53.3577,53.3577,53.2692,53.3134,31795.0
2021-07-02 11:00:00,60.26,60.26,60.11,60.17,35858.0,53.3223,53.3223,53.1895,53.2426,35858.0
2021-07-02 11:10:00,60.17,60.19,60.14,60.15,43897.0,53.2426,53.2603,53.2161,53.2249,43897.0
2021-07-02 11:20:00,60.15,60.34,60.14,60.33,48031.0,53.2249,53.3931,53.2161,53.3842,48031.0
2021-07-02 11:30:00,60.34,60.34,60.15,60.2,62617.0,53.3931,53.3931,53.2249,53.2692,62617.0
2021-07-02 11:40:00,60.21,60.21,60.12,60.17,46540.0,53.278,53.278,53.1984,53.2426,46540.0
2021-07-02 11:50:00,60.17,60.23,60.15,60.21,55561.0,53.2426,53.2957,53.2249,53.278,55561.0
2021-07-02 12:00:00,60.21,60.29,60.19,60.28,39484.0,53.278,53.3488,53.2603,53.34,39484.0
2021-07-02 12:10:00,60.27,60.29,60.23,60.28,36626.0,53.3311,53.3488,53.2957,53.34,36626.0
2021-07-02 12:20:00,60.27,60.28,60.24,60.26,33374.0,53.3311,53.34,53.3046,53.3223,33374.0
2021-07-02 12:30:00,60.25,60.34,60.21,60.32,43081.0,53.3134,53.3931,53.278,53.3754,43081.0
2021-07-02 12:40:00,60.33,60.39,60.32,60.39,40506.0,53.3842,53.4373,53.3754,53.4373,40506.0
2021-07-02 12:50:00,60.38,60.46,60.37,60.43,64419.0,53.4284,53.4992,53.4196,53.4727,64419.0
2021-07-02 13:00:00,60.44,60.53,60.43,60.5,36895.0,53.4815,53.5612,53.4727,53.5346,36895.0
2021-07-02 13:10:00,60.5,60.5,60.43,60.48,33829.0,53.5346,53.5346,53.4727,53.5169,33829.0
2021-07-02 13:20:00,60.48,60.51,60.46,60.48,40278.0,53.5169,53.5435,53.4992,53.5169,40278.0
2021-07-02 13:30:00,60.47,60.49,60.4,60.46,36925.0,53.5081,53.5258,53.4461,53.4992,36925.0
2021-07-02 13:40:00,60.46,60.48,60.44,60.45,33122.0,53.4992,53.5169,53.4815,53.4904,33122.0
2021-07-02 13:50:00,60.46,60.47,60.4,60.41,45015.0,53.4992,53.5081,53.4461,53.455,45015.0
2021-07-02 14:00:00,60.42,60.47,60.39,60.47,39552.0,53.4638,53.5081,53.4373,53.5081,39552.0
2021-07-02 14:10:00,60.47,60.56,60.46,60.54,45158.0,53.5081,53.5877,53.4992,53.57,45158.0
2021-07-02 14:20:00,60.54,60.58,60.51,60.55,52951.0,53.57,53.6054,53.5435,53.5789,52951.0
2021-07-02 14:30:00,60.55,60.56,60.48,60.5,35220.0,53.5789,53.5877,53.5169,53.5346,35220.0
2021-07-02 14:40:00,60.5,60.54,60.46,60.49,47279.0,53.5346,53.57,53.4992,53.5258,47279.0
2021-07-02 14:50:00,60.49,60.49,60.41,60.42,43602.0,53.5258,53.5258,53.455,53.4638,43602.0
2021-07-02 15:00:00,60.43,60.5,60.42,60.45,71686.0,53.4727,53.5346,53.4638,53.4904,71686.0
2021-07-02 15:10:00,60.45,60.5,60.43,60.47,55163.0,53.4904,53.5346,53.4727,53.5081,55163.0
2021-07-02 15:20:00,60.47,60.47,60.4,60.43,49868.0,53.5081,53.5081,53.4461,53.4727,49868.0
2021-07-02 15:30:00,60.43,60.44,60.3,60.33,73255.0,53.4727,53.4815,53.3577,53.3842,73255.0
2021-07-02 15:40:00,60.34,60.39,60.32,60.36,114621.0,53.3931,53.4373,53.3754,53.4108,114621.0
2021-07-02 15:50:00,60.37,60.44,60.36,60.43,271843.0,53.4196,53.4815,53.4108,53.4727,271843.0
2021-07-06 09:30:00,60.28,60.28,59.27,59.36,190489.0,53.34,53.34,52.4462,52.5259,190489.0
2021-07-06 09:40:00,59.35,59.51,59.27,59.51,142975.0,52.517,52.6586,52.4462,52.6586,142975.0
2021-07-06 09:50:00,59.5,59.54,59.3,59.35,141509.0,52.6498,52.6852,52.4728,52.517,141509.0
2021-07-06 10:00:00,59.34,59.36,59.04,59.1,113647.0,52.5082,52.5259,52.2427,52.2958,113647.0
2021-07-06 10:10:00,59.1,59.14,58.93,59.07,175554.0,52.2958,52.3312,52.1454,52.2693,175554.0
2021-07-06 10:20:00,59.07,59.07,58.84,58.91,107406.0,52.2693,52.2693,52.0657,52.1277,107406.0
2021-07-06 10:30:00,58.91,59.05,58.85,59.02,177569.0,52.1277,52.2516,52.0746,52.225,177569.0
2021-07-06 10:40:00,59.02,59.03,58.85,58.93,114180.0,52.225,52.2339,52.0746,52.1454,114180.0
2021-07-06 10:50:00,58.93,58.94,58.63,58.65,160414.0,52.1454,52.1542,51.8799,51.8976,160414.0
2021-07-06 11:00:00,58.64,58.73,58.56,58.64,103248.0,51.8888,51.9684,51.818,51.8888,103248.0
2021-07-06 11:10:00,58.64,58.86,58.55,58.74,112458.0,51.8888,52.0834,51.8091,51.9773,112458.0
2021-07-06 11:20:00,58.71,58.86,58.64,58.84,211465.0,51.9507,52.0834,51.8888,52.0657,211465.0
2021-07-06 11:30:00,58.85,58.97,58.83,58.86,372149.0,52.0746,52.1808,52.0569,52.0834,372149.0
2021-07-06 11:40:00,58.88,58.95,58.85,58.94,121015.0,52.1011,52.1631,52.0746,52.1542,121015.0
2021-07-06 11:50:00,58.94,58.95,58.72,58.8,166069.0,52.1542,52.1631,51.9596,52.0304,166069.0
2021-07-06 12:00:00,58.8,58.81,58.68,58.71,312335.0,52.0304,52.0392,51.9242,51.9507,312335.0
2021-07-06 12:10:00,58.71,58.9,58.7,58.76,471649.0,51.9507,52.1188,51.9419,51.995,471649.0
2021-07-06 12:20:00,58.76,58.76,58.55,58.63,186836.0,51.995,51.995,51.8091,51.8799,186836.0
2021-07-06 12:30:00,58.62,58.65,58.49,58.62,86031.0,51.8711,51.8976,51.756,51.8711,86031.0
2021-07-06 12:40:00,58.63,58.64,58.47,58.52,98301.0,51.8799,51.8888,51.7383,51.7826,98301.0
2021-07-06 12:50:00,58.52,58.63,58.51,58.63,44607.0,51.7826,51.8799,51.7737,51.8799,44607.0
2021-07-06 13:00:00,58.63,58.79,58.6,58.73,57035.0,51.8799,52.0215,51.8534,51.9684,57035.0
2021-07-06 13:10:00,58.73,58.79,58.65,58.78,52704.0,51.9684,52.0215,51.8976,52.0127,52704.0
2021-07-06 13:20:00,58.78,58.88,58.75,58.78,93750.0,52.0127,52.1011,51.9861,52.0127,93750.0
2021-07-06 13:30:00,58.78,58.87,58.76,58.84,57820.0,52.0127,52.0923,51.995,52.0657,57820.0
2021-07-06 13:40:00,58.84,58.88,58.8,58.87,330288.0,52.0657,52.1011,52.0304,52.0923,330288.0
2021-07-06 13:50:00,58.87,58.94,58.85,58.9,71847.0,52.0923,52.1542,52.0746,52.1188,71847.0
2021-07-06 14:00:00,58.9,58.94,58.85,58.88,194430.0,52.1188,52.1542,52.0746,52.1011,194430.0
2021-07-06 14:10:00,58.88,58.95,58.86,58.95,86074.0,52.1011,52.1631,52.0834,52.1631,86074.0
2021-07-06 14:20:00,58.94,59.01,58.93,59.01,93472.0,52.1542,52.2162,52.1454,52.2162,93472.0
2021-07-06 14:30:00,59.01,59.03,58.97,58.99,88783.0,52.2162,52.2339,52.1808,52.1985,88783.0
2021-07-06 14:40:00,58.99,59.02,58.97,59.0,69309.0,52.1985,52.225,52.1808,52.2073,69309.0
2021-07-06 14:50:00,59.0,59.02,58.92,58.93,79381.0,52.2073,52.225,52.1365,52.1454,79381.0
2021-07-06 15:00:00,58.93,58.95,58.9,58.92,106699.0,52.1454,52.1631,52.1188,52.1365,106699.0
2021-07-06 15:10:00,58.92,58.94,58.88,58.91,99780.0,52.1365,52.1542,52.1011,52.1277,99780.0
2021-07-06 15:20:00,58.9,58.95,58.85,58.91,88674.0,52.1188,52.1631,52.0746,52.1277,88674.0
2021-07-06 15:30:00,58.9,58.94,58.82,58.84,532303.0,52.1188,52.1542,52.0481,52.0657,532303.0
2021-07-06 15:40:00,58.85,58.9,58.8,58.9,118589.0,52.0746,52.1188,52.0304,52.1188,118589.0
2021-07-06 15:50:00,58.91,59.04,58.88,58.9,455399.0,52.1277,52.2427,52.1011,52.1188,455399.0
2021-07-07 09:30:00,58.34,58.91,58.3,58.81,366715.0,51.6233,52.1277,51.5879,52.0392,366715.0
2021-07-07 09:40:00,58.86,58.86,58.51,58.62,256732.0,52.0834,52.0834,51.7737,51.8711,256732.0
2021-07-07 09:50:00,58.61,58.61,58.33,58.41,105717.0,51.8622,51.8622,51.6145,51.6853,105717.0
2021-07-07 10:00:00,58.41,58.73,58.38,58.68,181337.0,51.6853,51.9684,51.6587,51.9242,181337.0
2021-07-07 10:10:00,58.69,58.76,58.56,58.75,357388.0,51.933,51.995,51.818,51.9861,357388.0
2021-07-07 10:20:00,58.75,58.75,58.45,58.5,157837.0,51.9861,51.9861,51.7206,51.7649,157837.0
2021-07-07 10:30:00,58.5,58.54,58.36,58.49,149368.0,51.7649,51.8003,51.641,51.756,149368.0
2021-07-07 10:40:00,58.49,58.65,58.4,58.57,151239.0,51.756,51.8976,51.6764,51.8268,151239.0
2021-07-07 10:50:00,58.58,58.61,58.44,58.46,137153.0,51.8357,51.8622,51.7118,51.7295,137153.0
2021-07-07 11:00:00,58.45,58.71,58.41,58.6,128494.0,51.7206,51.9507,51.6853,51.8534,128494.0
2021-07-07 11:10:00,58.6,58.84,58.6,58.8,181216.0,51.8534,52.0657,51.8534,52.0304,181216.0
2021-07-07 11:20:00,58.8,58.94,58.78,58.83,288104.0,52.0304,52.1542,52.0127,52.0569,288104.0
2021-07-07 11:30:00,58.82,59.0,58.77,58.91,167940.0,52.0481,52.2073,52.0038,52.1277,167940.0
2021-07-07 11:40:00,58.91,58.95,58.64,58.65,65303.0,52.1277,52.1631,51.8888,51.8976,65303.0
2021-07-07 11:50:00,58.66,58.7,58.48,58.62,67778.0,51.9065,51.9419,51.7472,51.8711,67778.0
2021-07-07 12:00:00,58.62,58.71,58.59,58.68,38442.0,51.8711,51.9507,51.8445,51.9242,38442.0
2021-07-07 12:10:00,58.68,58.81,58.64,58.77,65816.0,51.9242,52.0392,51.8888,52.0038,65816.0
2021-07-07 12:20:00,58.77,58.84,58.71,58.71,71256.0,52.0038,52.0657,51.9507,51.9507,71256.0
2021-07-07 12:30:00,58.72,58.77,58.68,58.7,58615.0,51.9596,52.0038,51.9242,51.9419,58615.0
2021-07-07 12:40:00,58.69,58.71,58.58,58.7,55334.0,51.933,51.9507,51.8357,51.9419,55334.0
2021-07-07 12:50:00,58.69,58.73,58.66,58.71,47094.0,51.933,51.9684,51.9065,51.9507,47094.0
2021-07-07 13:00:00,58.71,58.81,58.71,58.78,57263.0,51.9507,52.0392,51.9507,52.0127,57263.0
2021-07-07 13:10:00,58.77,58.77,58.7,58.72,52685.0,52.0038,52.0038,51.9419,51.9596,52685.0
2021-07-07 13:20:00,58.73,58.74,58.67,58.69,48567.0,51.9684,51.9773,51.9153,51.933,48567.0
2021-07-07 13:30:00,58.69,58.82,58.66,58.81,73135.0,51.933,52.0481,51.9065,52.0392,73135.0
2021-07-07 13:40:00,58.8,58.93,58.77,58.92,143617.0,52.0304,52.1454,52.0038,52.1365,143617.0
2021-07-07 13:50:00,58.93,58.93,58.77,58.78,62910.0,52.1454,52.1454,52.0038,52.0127,62910.0
2021-07-07 14:00:00,58.79,59.01,58.79,58.95,69849.0,52.0215,52.2162,52.0215,52.1631,69849.0
2021-07-07 14:10:00,58.94,58.97,58.83,58.97,88878.0,52.1542,52.1808,52.0569,52.1808,88878.0
2021-07-07 14:20:00,58.98,58.98,58.86,58.89,40366.0,52.1896,52.1896,52.0834,52.11,40366.0
2021-07-07 14:30:00,58.89,58.91,58.8,58.82,78146.0,52.11,52.1277,52.0304,52.0481,78146.0
2021-07-07 14:40:00,58.83,58.91,58.8,58.91,127141.0,52.0569,52.1277,52.0304,52.1277,127141.0
2021-07-07 14:50:00,58.91,58.97,58.87,58.96,89424.0,52.1277,52.1808,52.0923,52.1719,89424.0
2021-07-07 15:00:00,58.96,59.07,58.95,59.01,107457.0,52.1719,52.2693,52.1631,52.2162,107457.0
2021-07-07 15:10:00,59.01,59.19,59.0,59.18,89712.0,52.2162,52.3755,52.2073,52.3666,89712.0
2021-07-07 15:20:00,59.18,59.26,59.15,59.21,141592.0,52.3666,52.4374,52.3401,52.3932,141592.0
2021-07-07 15:30:00,59.2,59.2,59.02,59.08,172799.0,52.3843,52.3843,52.225,52.2781,172799.0
2021-07-07 15:40:00,59.09,59.1,58.98,58.98,159516.0,52.287,52.2958,52.1896,52.1896,159516.0
2021-07-07 15:50:00,58.99,59.06,58.82,58.84,761453.0,52.1985,52.2604,52.0481,52.0657,761453.0
2021-07-08 09:30:00,57.26,57.72,56.84,57.0,495690.0,50.6677,51.0747,50.296,50.4376,495690.0
2021-07-08 09:40:00,57.0,57.11,56.56,57.11,267502.0,50.4376,50.5349,50.0482,50.5349,267502.0
2021-07-08 09:50:00,57.11,57.22,56.98,57.07,198287.0,50.5349,50.6323,50.4199,50.4995,198287.0
2021-07-08 10:00:00,57.08,57.08,56.73,56.88,189225.0,50.5084,50.5084,50.1987,50.3314,189225.0
2021-07-08 10:10:00,56.86,56.96,56.78,56.84,133856.0,50.3137,50.4022,50.2429,50.296,133856.0
2021-07-08 10:20:00,56.84,57.08,56.67,57.07,314434.0,50.296,50.5084,50.1456,50.4995,314434.0
2021-07-08 10:30:00,57.07,57.17,56.96,56.96,283420.0,50.4995,50.588,50.4022,50.4022,283420.0
2021-07-08 10:40:00,56.98,57.15,56.88,56.92,199035.0,50.4199,50.5703,50.3314,50.3668,199035.0
2021-07-08 10:50:00,56.91,57.1,56.84,57.01,134343.0,50.3579,50.5261,50.296,50.4464,134343.0
2021-07-08 11:00:00,57.03,57.31,57.03,57.28,143502.0,50.4641,50.7119,50.4641,50.6854,143502.0
2021-07-08 11:10:00,57.28,57.34,57.11,57.15,352350.0,50.6854,50.7384,50.5349,50.5703,352350.0
2021-07-08 11:20:00,57.15,57.38,57.13,57.26,215590.0,50.5703,50.7738,50.5526,50.6677,215590.0
2021-07-08 11:30:00,57.26,57.33,57.19,57.3,139288.0,50.6677,50.7296,50.6057,50.703,139288.0
2021-07-08 11:40:00,57.29,57.41,57.26,57.35,77693.0,50.6942,50.8004,50.6677,50.7473,77693.0
2021-07-08 11:50:00,57.35,57.38,57.27,57.3,151230.0,50.7473,50.7738,50.6765,50.703,151230.0
2021-07-08 12:00:00,57.29,57.45,57.24,57.41,136730.0,50.6942,50.8358,50.65,50.8004,136730.0
2021-07-08 12:10:00,57.42,57.51,57.36,57.42,130556.0,50.8092,50.8889,50.7561,50.8092,130556.0
2021-07-08 12:20:00,57.42,57.47,57.31,57.41,103540.0,50.8092,50.8535,50.7119,50.8004,103540.0
2021-07-08 12:30:00,57.41,57.51,57.38,57.42,83006.0,50.8004,50.8889,50.7738,50.8092,83006.0
2021-07-08 12:40:00,57.42,57.43,57.36,57.39,193368.0,50.8092,50.8181,50.7561,50.7827,193368.0
2021-07-08 12:50:00,57.38,57.42,57.33,57.4,181765.0,50.7738,50.8092,50.7296,50.7915,181765.0
2021-07-08 13:00:00,57.41,57.41,57.21,57.22,67276.0,50.8004,50.8004,50.6234,50.6323,67276.0
2021-07-08 13:10:00,57.21,57.21,57.03,57.06,79581.0,50.6234,50.6234,50.4641,50.4907,79581.0
2021-07-08 13:20:00,57.05,57.05,56.83,57.0,93545.0,50.4818,50.4818,50.2872,50.4376,93545.0
2021-07-08 13:30:00,56.99,57.01,56.84,56.93,113441.0,50.4287,50.4464,50.296,50.3756,113441.0
2021-07-08 13:40:00,56.93,56.94,56.81,56.86,91987.0,50.3756,50.3845,50.2695,50.3137,91987.0
2021-07-08 13:50:00,56.85,56.87,56.73,56.83,129935.0,50.3049,50.3226,50.1987,50.2872,129935.0
2021-07-08 14:00:00,56.82,56.83,56.67,56.72,94775.0,50.2783,50.2872,50.1456,50.1898,94775.0
2021-07-08 14:10:00,56.71,56.74,56.55,56.61,127897.0,50.181,50.2075,50.0394,50.0925,127897.0
2021-07-08 14:20:00,56.61,56.68,56.56,56.58,68380.0,50.0925,50.1544,50.0482,50.0659,68380.0
2021-07-08 14:30:00,56.57,56.61,56.5,56.56,91448.0,50.0571,50.0925,49.9952,50.0482,91448.0
2021-07-08 14:40:00,56.55,56.57,56.49,56.56,106990.0,50.0394,50.0571,49.9863,50.0482,106990.0
2021-07-08 14:50:00,56.57,56.62,56.53,56.54,113896.0,50.0571,50.1013,50.0217,50.0305,113896.0
2021-07-08 15:00:00,56.54,56.75,56.53,56.63,147680.0,50.0305,50.2164,50.0217,50.1102,147680.0
2021-07-08 15:10:00,56.63,56.66,56.57,56.66,112545.0,50.1102,50.1367,50.0571,50.1367,112545.0
2021-07-08 15:20:00,56.67,56.71,56.61,56.65,156165.0,50.1456,50.181,50.0925,50.1279,156165.0
2021-07-08 15:30:00,56.65,56.75,56.55,56.55,549873.0,50.1279,50.2164,50.0394,50.0394,549873.0
2021-07-08 15:40:00,56.55,56.57,56.45,56.49,546962.0,50.0394,50.0571,49.9509,49.9863,546962.0
2021-07-08 15:50:00,56.48,56.7,56.45,56.7,811262.0,49.9775,50.1721,49.9509,50.1721,811262.0
2021-07-09 09:30:00,57.7,58.13,57.61,57.99,419530.0,51.057,51.4375,50.9774,51.3136,419530.0
2021-07-09 09:40:00,57.99,58.37,57.94,58.07,486438.0,51.3136,51.6499,51.2694,51.3844,486438.0
2021-07-09 09:50:00,58.08,58.38,58.08,58.25,152555.0,51.3932,51.6587,51.3932,51.5437,152555.0
2021-07-09 10:00:00,58.25,58.66,58.25,58.62,126547.0,51.5437,51.9065,51.5437,51.8711,126547.0
2021-07-09 10:10:00,58.62,58.81,58.58,58.76,102012.0,51.8711,52.0392,51.8357,51.995,102012.0
2021-07-09 10:20:00,58.76,58.93,58.72,58.91,78545.0,51.995,52.1454,51.9596,52.1277,78545.0
2021-07-09 10:30:00,58.91,58.97,58.7,58.88,144861.0,52.1277,52.1808,51.9419,52.1011,144861.0
2021-07-09 10:40:00,58.88,58.9,58.61,58.65,67823.0,52.1011,52.1188,51.8622,51.8976,67823.0
2021-07-09 10:50:00,58.66,58.72,58.5,58.56,101558.0,51.9065,51.9596,51.7649,51.818,101558.0
2021-07-09 11:00:00,58.57,58.84,58.56,58.82,81216.0,51.8268,52.0657,51.818,52.0481,81216.0
2021-07-09 11:10:00,58.81,58.96,58.78,58.85,107521.0,52.0392,52.1719,52.0127,52.0746,107521.0
2021-07-09 11:20:00,58.84,58.93,58.81,58.85,87043.0,52.0657,52.1454,52.0392,52.0746,87043.0
2021-07-09 11:30:00,58.85,59.02,58.84,59.0,97043.0,52.0746,52.225,52.0657,52.2073,97043.0
2021-07-09 11:40:00,59.02,59.04,58.84,58.85,61155.0,52.225,52.2427,52.0657,52.0746,61155.0
2021-07-09 11:50:00,58.84,58.97,58.84,58.86,63710.0,52.0657,52.1808,52.0657,52.0834,63710.0
2021-07-09 12:00:00,58.88,58.9,58.77,58.84,48600.0,52.1011,52.1188,52.0038,52.0657,48600.0
2021-07-09 12:10:00,58.85,58.85,58.76,58.83,44518.0,52.0746,52.0746,51.995,52.0569,44518.0
2021-07-09 12:20:00,58.83,58.83,58.69,58.72,62826.0,52.0569,52.0569,51.933,51.9596,62826.0
2021-07-09 12:30:00,58.71,58.74,58.65,58.71,54741.0,51.9507,51.9773,51.8976,51.9507,54741.0
2021-07-09 12:40:00,58.72,58.82,58.72,58.79,39825.0,51.9596,52.0481,51.9596,52.0215,39825.0
2021-07-09 12:50:00,58.79,58.9,58.78,58.85,59311.0,52.0215,52.1188,52.0127,52.0746,59311.0
2021-07-09 13:00:00,58.85,59.0,58.85,58.91,82470.0,52.0746,52.2073,52.0746,52.1277,82470.0
2021-07-09 13:10:00,58.92,58.93,58.81,58.84,60171.0,52.1365,52.1454,52.0392,52.0657,60171.0
2021-07-09 13:20:00,58.84,58.99,58.83,58.96,56174.0,52.0657,52.1985,52.0569,52.1719,56174.0
2021-07-09 13:30:00,58.97,58.97,58.85,58.88,44282.0,52.1808,52.1808,52.0746,52.1011,44282.0
2021-07-09 13:40:00,58.88,58.97,58.88,58.97,54199.0,52.1011,52.1808,52.1011,52.1808,54199.0
2021-07-09 13:50:00,58.97,59.02,58.96,58.97,82006.0,52.1808,52.225,52.1719,52.1808,82006.0
2021-07-09 14:00:00,58.97,59.0,58.91,58.98,96239.0,52.1808,52.2073,52.1277,52.1896,96239.0
2021-07-09 14:10:00,58.97,59.09,58.96,59.08,47318.0,52.1808,52.287,52.1719,52.2781,47318.0
2021-07-09 14:20:00,59.08,59.14,59.05,59.06,56905.0,52.2781,52.3312,52.2516,52.2604,56905.0
2021-07-09 14:30:00,59.06,59.06,58.94,59.01,67293.0,52.2604,52.2604,52.1542,52.2162,67293.0
2021-07-09 14:40:00,59.02,59.06,58.97,59.0,60027.0,52.225,52.2604,52.1808,52.2073,60027.0
2021-07-09 14:50:00,59.0,59.03,58.97,59.02,63198.0,52.2073,52.2339,52.1808,52.225,63198.0
2021-07-09 15:00:00,59.01,59.05,58.97,59.02,87893.0,52.2162,52.2516,52.1808,52.225,87893.0
2021-07-09 15:10:00,59.02,59.06,58.93,59.04,84503.0,52.225,52.2604,52.1454,52.2427,84503.0
2021-07-09 15:20:00,59.04,59.06,58.96,59.01,111645.0,52.2427,52.2604,52.1719,52.2162,111645.0
2021-07-09 15:30:00,59.01,59.02,58.9,58.97,192384.0,52.2162,52.225,52.1188,52.1808,192384.0
2021-07-09 15:40:00,58.97,58.97,58.74,58.76,252479.0,52.1808,52.1808,51.9773,51.995,252479.0
2021-07-09 15:50:00,58.77,58.9,58.77,58.86,499054.0,52.0038,52.1188,52.0038,52.0834,499054.0
2021-07-12 09:30:00,58.75,58.8,58.09,58.66,195175.0,51.9861,52.0304,51.4021,51.9065,195175.0
2021-07-12 09:40:00,58.63,58.95,58.51,58.91,86872.0,51.8799,52.1631,51.7737,52.1277,86872.0
2021-07-12 09:50:00,58.93,58.96,58.75,58.94,104829.0,52.1454,52.1719,51.9861,52.1542,104829.0
2021-07-12 10:00:00,58.94,59.26,58.89,59.15,151487.0,52.1542,52.4374,52.11,52.3401,151487.0
2021-07-12 10:10:00,59.14,59.2,58.95,59.18,77570.0,52.3312,52.3843,52.1631,52.3666,77570.0
2021-07-12 10:20:00,59.17,59.25,59.08,59.15,68313.0,52.3578,52.4285,52.2781,52.3401,68313.0
2021-07-12 10:30:00,59.15,59.31,59.07,59.17,39722.0,52.3401,52.4816,52.2693,52.3578,39722.0
2021-07-12 10:40:00,59.18,59.2,59.06,59.11,73891.0,52.3666,52.3843,52.2604,52.3047,73891.0
2021-07-12 10:50:00,59.12,59.19,59.03,59.17,49172.0,52.3135,52.3755,52.2339,52.3578,49172.0
2021-07-12 11:00:00,59.19,59.2,59.04,59.11,32069.0,52.3755,52.3843,52.2427,52.3047,32069.0
2021-07-12 11:10:00,59.11,59.17,59.05,59.15,54946.0,52.3047,52.3578,52.2516,52.3401,54946.0
2021-07-12 11:20:00,59.15,59.3,59.13,59.21,57932.0,52.3401,52.4728,52.3224,52.3932,57932.0
2021-07-12 11:30:00,59.21,59.25,59.15,59.25,50346.0,52.3932,52.4285,52.3401,52.4285,50346.0
2021-07-12 11:40:00,59.25,59.27,59.21,59.26,47572.0,52.4285,52.4462,52.3932,52.4374,47572.0
2021-07-12 11:50:00,59.25,59.38,59.23,59.37,63954.0,52.4285,52.5436,52.4108,52.5347,63954.0
2021-07-12 12:00:00,59.38,59.44,59.36,59.44,29953.0,52.5436,52.5967,52.5259,52.5967,29953.0
2021-07-12 12:10:00,59.44,59.49,59.39,59.41,38077.0,52.5967,52.6409,52.5524,52.5701,38077.0
2021-07-12 12:20:00,59.41,59.44,59.29,59.33,34954.0,52.5701,52.5967,52.4639,52.4993,34954.0
2021-07-12 12:30:00,59.32,59.36,59.31,59.35,36783.0,52.4905,52.5259,52.4816,52.517,36783.0
2021-07-12 12:40:00,59.35,59.42,59.33,59.35,42768.0,52.517,52.579,52.4993,52.517,42768.0
2021-07-12 12:50:00,59.34,59.34,59.24,59.33,56393.0,52.5082,52.5082,52.4197,52.4993,56393.0
2021-07-12 13:00:00,59.34,59.46,59.33,59.4,49972.0,52.5082,52.6144,52.4993,52.5613,49972.0
2021-07-12 13:10:00,59.39,59.45,59.39,59.44,37795.0,52.5524,52.6055,52.5524,52.5967,37795.0
2021-07-12 13:20:00,59.44,59.57,59.43,59.56,64662.0,52.5967,52.7117,52.5878,52.7029,64662.0
2021-07-12 13:30:00,59.55,59.55,59.49,59.52,28964.0,52.694,52.694,52.6409,52.6675,28964.0
2021-07-12 13:40:00,59.52,59.54,59.47,59.5,32556.0,52.6675,52.6852,52.6232,52.6498,32556.0
2021-07-12 13:50:00,59.5,59.53,59.44,59.45,29962.0,52.6498,52.6763,52.5967,52.6055,29962.0
2021-07-12 14:00:00,59.44,59.48,59.35,59.36,44130.0,52.5967,52.6321,52.517,52.5259,44130.0
2021-07-12 14:10:00,59.35,59.46,59.3,59.46,58083.0,52.517,52.6144,52.4728,52.6144,58083.0
2021-07-12 14:20:00,59.46,59.48,59.38,59.41,58341.0,52.6144,52.6321,52.5436,52.5701,58341.0
2021-07-12 14:30:00,59.41,59.44,59.36,59.38,40199.0,52.5701,52.5967,52.5259,52.5436,40199.0
2021-07-12 14:40:00,59.39,59.43,59.37,59.4,46564.0,52.5524,52.5878,52.5347,52.5613,46564.0
2021-07-12 14:50:00,59.4,59.54,59.39,59.52,70259.0,52.5613,52.6852,52.5524,52.6675,70259.0
2021-07-12 15:00:00,59.51,59.51,59.45,59.45,44375.0,52.6586,52.6586,52.6055,52.6055,44375.0
2021-07-12 15:10:00,59.45,59.49,59.44,59.45,49605.0,52.6055,52.6409,52.5967,52.6055,49605.0
2021-07-12 15:20:00,59.44,59.53,59.42,59.52,54442.0,52.5967,52.6763,52.579,52.6675,54442.0
2021-07-12 15:30:00,59.52,59.52,59.4,59.45,88771.0,52.6675,52.6675,52.5613,52.6055,88771.0
2021-07-12 15:40:00,59.46,59.54,59.46,59.5,104403.0,52.6144,52.6852,52.6144,52.6498,104403.0
2021-07-12 15:50:00,59.51,59.63,59.46,59.57,382751.0,52.6586,52.7648,52.6144,52.7117,382751.0
2021-07-13 09:30:00,59.51,59.53,58.99,59.5,180985.0,52.6586,52.6763,52.1985,52.6498,180985.0
2021-07-13 09:40:00,59.51,59.58,59.35,59.43,68706.0,52.6586,52.7206,52.517,52.5878,68706.0
2021-07-13 09:50:00,59.38,59.42,59.05,59.07,75643.0,52.5436,52.579,52.2516,52.2693,75643.0
2021-07-13 10:00:00,59.08,59.09,58.82,58.98,79806.0,52.2781,52.287,52.0481,52.1896,79806.0
2021-07-13 10:10:00,58.96,59.1,58.92,59.09,50710.0,52.1719,52.2958,52.1365,52.287,50710.0
2021-07-13 10:20:00,59.09,59.1,58.78,58.82,102128.0,52.287,52.2958,52.0127,52.0481,102128.0
2021-07-13 10:30:00,58.83,58.97,58.74,58.8,44361.0,52.0569,52.1808,51.9773,52.0304,44361.0
2021-07-13 10:40:00,58.81,58.82,58.66,58.67,53588.0,52.0392,52.0481,51.9065,51.9153,53588.0
2021-07-13 10:50:00,58.65,58.84,58.64,58.74,49846.0,51.8976,52.0657,51.8888,51.9773,49846.0
2021-07-13 11:00:00,58.75,58.78,58.59,58.63,112431.0,51.9861,52.0127,51.8445,51.8799,112431.0
2021-07-13 11:10:00,58.64,58.7,58.53,58.61,62069.0,51.8888,51.9419,51.7914,51.8622,62069.0
2021-07-13 11:20:00,58.6,58.67,58.53,58.61,61269.0,51.8534,51.9153,51.7914,51.8622,61269.0
2021-07-13 11:30:00,58.58,58.59,58.45,58.58,63605.0,51.8357,51.8445,51.7206,51.8357,63605.0
2021-07-13 11:40:00,58.57,58.66,58.49,58.64,40549.0,51.8268,51.9065,51.756,51.8888,40549.0
2021-07-13 11:50:00,58.66,58.69,58.59,58.63,46383.0,51.9065,51.933,51.8445,51.8799,46383.0
2021-07-13 12:00:00,58.63,58.69,58.6,58.67,59862.0,51.8799,51.933,51.8534,51.9153,59862.0
2021-07-13 12:10:00,58.68,58.73,58.57,58.58,43987.0,51.9242,51.9684,51.8268,51.8357,43987.0
2021-07-13 12:20:00,58.56,58.59,58.5,58.54,43834.0,51.818,51.8445,51.7649,51.8003,43834.0
2021-07-13 12:30:00,58.54,58.6,58.49,58.58,27685.0,51.8003,51.8534,51.756,51.8357,27685.0
2021-07-13 12:40:00,58.59,58.63,58.43,58.46,39887.0,51.8445,51.8799,51.703,51.7295,39887.0
2021-07-13 12:50:00,58.46,58.53,58.44,58.48,39186.0,51.7295,51.7914,51.7118,51.7472,39186.0
2021-07-13 13:00:00,58.5,58.57,58.49,58.55,43132.0,51.7649,51.8268,51.756,51.8091,43132.0
2021-07-13 13:10:00,58.56,58.6,58.51,58.56,48501.0,51.818,51.8534,51.7737,51.818,48501.0
2021-07-13 13:20:00,58.57,58.73,58.57,58.71,75189.0,51.8268,51.9684,51.8268,51.9507,75189.0
2021-07-13 13:30:00,58.71,58.75,58.62,58.74,58251.0,51.9507,51.9861,51.8711,51.9773,58251.0
2021-07-13 13:40:00,58.73,58.84,58.7,58.81,70880.0,51.9684,52.0657,51.9419,52.0392,70880.0
2021-07-13 13:50:00,58.81,58.95,58.81,58.92,78879.0,52.0392,52.1631,52.0392,52.1365,78879.0
2021-07-13 14:00:00,58.92,58.95,58.85,58.85,52182.0,52.1365,52.1631,52.0746,52.0746,52182.0
2021-07-13 14:10:00,58.86,58.88,58.79,58.85,86694.0,52.0834,52.1011,52.0215,52.0746,86694.0
2021-07-13 14:20:00,58.86,58.88,58.73,58.75,41857.0,52.0834,52.1011,51.9684,51.9861,41857.0
2021-07-13 14:30:00,58.73,58.73,58.63,58.66,50346.0,51.9684,51.9684,51.8799,51.9065,50346.0
2021-07-13 14:40:00,58.67,58.7,58.62,58.7,52991.0,51.9153,51.9419,51.8711,51.9419,52991.0
2021-07-13 14:50:00,58.7,58.7,58.6,58.62,30390.0,51.9419,51.9419,51.8534,51.8711,30390.0
2021-07-13 15:00:00,58.62,58.67,58.55,58.56,60808.0,51.8711,51.9153,51.8091,51.818,60808.0
2021-07-13 15:10:00,58.57,58.69,58.53,58.66,105820.0,51.8268,51.933,51.7914,51.9065,105820.0
2021-07-13 15:20:00,58.66,58.67,58.56,58.61,59374.0,51.9065,51.9153,51.818,51.8622,59374.0
2021-07-13 15:30:00,58.6,58.63,58.53,58.57,96541.0,51.8534,51.8799,51.7914,51.8268,96541.0
2021-07-13 15:40:00,58.57,58.74,58.56,58.69,116474.0,51.8268,51.9773,51.818,51.933,116474.0
2021-07-13 15:50:00,58.69,58.74,58.64,58.68,235108.0,51.933,51.9773,51.8888,51.9242,235108.0
2021-07-14 09:30:00,58.85,59.29,58.72,59.29,128629.0,52.0746,52.4639,51.9596,52.4639,128629.0
2021-07-14 09:40:00,59.3,59.4,58.93,58.93,102264.0,52.4728,52.5613,52.1454,52.1454,102264.0
2021-07-14 09:50:00,58.94,58.96,58.74,58.78,83026.0,52.1542,52.1719,51.9773,52.0127,83026.0
2021-07-14 10:00:00,58.78,58.8,58.48,58.6,70861.0,52.0127,52.0304,51.7472,51.8534,70861.0
2021-07-14 10:10:00,58.57,58.77,58.53,58.7,70284.0,51.8268,52.0038,51.7914,51.9419,70284.0
2021-07-14 10:20:00,58.71,58.72,58.44,58.46,79897.0,51.9507,51.9596,51.7118,51.7295,79897.0
2021-07-14 10:30:00,58.45,58.48,58.23,58.31,48073.0,51.7206,51.7472,51.526,51.5968,48073.0
2021-07-14 10:40:00,58.31,58.35,58.19,58.3,57107.0,51.5968,51.6322,51.4906,51.5879,57107.0
2021-07-14 10:50:00,58.29,58.31,58.14,58.17,53637.0,51.5791,51.5968,51.4463,51.4729,53637.0
2021-07-14 11:00:00,58.16,58.16,57.97,57.97,70513.0,51.464,51.464,51.2959,51.2959,70513.0
2021-07-14 11:10:00,57.97,58.17,57.96,58.1,60689.0,51.2959,51.4729,51.2871,51.4109,60689.0
2021-07-14 11:20:00,58.1,58.16,57.97,58.05,44033.0,51.4109,51.464,51.2959,51.3667,44033.0
2021-07-14 11:30:00,58.06,58.19,57.95,57.96,50838.0,51.3755,51.4906,51.2782,51.2871,50838.0
2021-07-14 11:40:00,57.96,57.96,57.8,57.83,57475.0,51.2871,51.2871,51.1455,51.172,57475.0
2021-07-14 11:50:00,57.83,57.92,57.78,57.87,34522.0,51.172,51.2517,51.1278,51.2074,34522.0
2021-07-14 12:00:00,57.87,58.15,57.87,58.07,78615.0,51.2074,51.4552,51.2074,51.3844,78615.0
2021-07-14 12:10:00,58.08,58.11,57.98,57.98,23782.0,51.3932,51.4198,51.3048,51.3048,23782.0
2021-07-14 12:20:00,57.97,58.1,57.95,58.09,33185.0,51.2959,51.4109,51.2782,51.4021,33185.0
2021-07-14 12:30:00,58.09,58.19,58.01,58.16,34250.0,51.4021,51.4906,51.3313,51.464,34250.0
2021-07-14 12:40:00,58.15,58.16,58.05,58.16,20786.0,51.4552,51.464,51.3667,51.464,20786.0
2021-07-14 12:50:00,58.15,58.21,58.14,58.19,23675.0,51.4552,51.5083,51.4463,51.4906,23675.0
2021-07-14 13:00:00,58.19,58.21,58.11,58.12,21861.0,51.4906,51.5083,51.4198,51.4286,21861.0
2021-07-14 13:10:00,58.11,58.18,58.05,58.07,39046.0,51.4198,51.4817,51.3667,51.3844,39046.0
2021-07-14 13:20:00,58.08,58.23,58.04,58.22,44842.0,51.3932,51.526,51.3579,51.5171,44842.0
2021-07-14 13:30:00,58.22,58.3,58.21,58.27,21041.0,51.5171,51.5879,51.5083,51.5614,21041.0
2021-07-14 13:40:00,58.27,58.32,58.27,58.31,23719.0,51.5614,51.6056,51.5614,51.5968,23719.0
2021-07-14 13:50:00,58.33,58.34,58.27,58.3,20748.0,51.6145,51.6233,51.5614,51.5879,20748.0
2021-07-14 14:00:00,58.3,58.32,58.19,58.22,32394.0,51.5879,51.6056,51.4906,51.5171,32394.0
2021-07-14 14:10:00,58.23,58.29,58.22,58.22,37294.0,51.526,51.5791,51.5171,51.5171,37294.0
2021-07-14 14:20:00,58.22,58.26,58.18,58.2,36406.0,51.5171,51.5525,51.4817,51.4994,36406.0
2021-07-14 14:30:00,58.2,58.25,58.17,58.21,26698.0,51.4994,51.5437,51.4729,51.5083,26698.0
2021-07-14 14:40:00,58.21,58.27,58.2,58.27,31150.0,51.5083,51.5614,51.4994,51.5614,31150.0
2021-07-14 14:50:00,58.27,58.32,58.25,58.26,24622.0,51.5614,51.6056,51.5437,51.5525,24622.0
2021-07-14 15:00:00,58.27,58.39,58.27,58.35,45996.0,51.5614,51.6676,51.5614,51.6322,45996.0
2021-07-14 15:10:00,58.36,58.4,58.3,58.36,40760.0,51.641,51.6764,51.5879,51.641,40760.0
2021-07-14 15:20:00,58.36,58.38,58.26,58.28,53524.0,51.641,51.6587,51.5525,51.5702,53524.0
2021-07-14 15:30:00,58.28,58.28,58.14,58.17,65797.0,51.5702,51.5702,51.4463,51.4729,65797.0
2021-07-14 15:40:00,58.17,58.25,58.13,58.25,127740.0,51.4729,51.5437,51.4375,51.5437,127740.0
2021-07-14 15:50:00,58.24,58.3,58.14,58.25,335229.0,51.5348,51.5879,51.4463,51.5437,335229.0
2021-07-15 09:30:00,57.71,58.13,57.49,58.09,263154.0,51.0658,51.4375,50.8712,51.4021,263154.0
2021-07-15 09:40:00,58.1,58.24,57.94,57.98,78461.0,51.4109,51.5348,51.2694,51.3048,78461.0
2021-07-15 09:50:00,57.99,58.23,57.99,58.18,47187.0,51.3136,51.526,51.3136,51.4817,47187.0
2021-07-15 10:00:00,58.15,58.34,58.09,58.17,131976.0,51.4552,51.6233,51.4021,51.4729,131976.0
2021-07-15 10:10:00,58.17,58.36,58.13,58.29,131344.0,51.4729,51.641,51.4375,51.5791,131344.0
2021-07-15 10:20:00,58.29,58.57,58.25,58.54,61643.0,51.5791,51.8268,51.5437,51.8003,61643.0
2021-07-15 10:30:00,58.53,58.56,58.42,58.51,56459.0,51.7914,51.818,51.6941,51.7737,56459.0
2021-07-15 10:40:00,58.5,58.79,58.49,58.78,51326.0,51.7649,52.0215,51.756,52.0127,51326.0
2021-07-15 10:50:00,58.79,58.94,58.74,58.88,64180.0,52.0215,52.1542,51.9773,52.1011,64180.0
2021-07-15 11:00:00,58.89,58.89,58.71,58.76,42215.0,52.11,52.11,51.9507,51.995,42215.0
2021-07-15 11:10:00,58.74,58.74,58.67,58.71,31050.0,51.9773,51.9773,51.9153,51.9507,31050.0
2021-07-15 11:20:00,58.7,58.72,58.6,58.7,33676.0,51.9419,51.9596,51.8534,51.9419,33676.0
2021-07-15 11:30:00,58.7,58.89,58.62,58.89,28995.0,51.9419,52.11,51.8711,52.11,28995.0
2021-07-15 11:40:00,58.88,58.97,58.85,58.96,40607.0,52.1011,52.1808,52.0746,52.1719,40607.0
2021-07-15 11:50:00,58.97,59.02,58.91,58.91,21431.0,52.1808,52.225,52.1277,52.1277,21431.0
2021-07-15 12:00:00,58.91,58.99,58.83,58.86,32016.0,52.1277,52.1985,52.0569,52.0834,32016.0
2021-07-15 12:10:00,58.86,58.96,58.74,58.75,39902.0,52.0834,52.1719,51.9773,51.9861,39902.0
2021-07-15 12:20:00,58.75,58.79,58.69,58.72,33130.0,51.9861,52.0215,51.933,51.9596,33130.0
2021-07-15 12:30:00,58.72,58.72,58.57,58.62,27764.0,51.9596,51.9596,51.8268,51.8711,27764.0
2021-07-15 12:40:00,58.63,58.68,58.6,58.64,27224.0,51.8799,51.9242,51.8534,51.8888,27224.0
2021-07-15 12:50:00,58.64,58.64,58.52,58.53,24183.0,51.8888,51.8888,51.7826,51.7914,24183.0
2021-07-15 13:00:00,58.52,58.54,58.47,58.51,39709.0,51.7826,51.8003,51.7383,51.7737,39709.0
2021-07-15 13:10:00,58.51,58.51,58.3,58.31,50335.0,51.7737,51.7737,51.5879,51.5968,50335.0
2021-07-15 13:20:00,58.3,58.38,58.26,58.36,35295.0,51.5879,51.6587,51.5525,51.641,35295.0
2021-07-15 13:30:00,58.36,58.37,58.25,58.29,37330.0,51.641,51.6499,51.5437,51.5791,37330.0
2021-07-15 13:40:00,58.28,58.3,58.16,58.18,48720.0,51.5702,51.5879,51.464,51.4817,48720.0
2021-07-15 13:50:00,58.17,58.24,58.15,58.18,52100.0,51.4729,51.5348,51.4552,51.4817,52100.0
2021-07-15 14:00:00,58.17,58.27,58.17,58.24,42504.0,51.4729,51.5614,51.4729,51.5348,42504.0
2021-07-15 14:10:00,58.25,58.32,58.23,58.32,27664.0,51.5437,51.6056,51.526,51.6056,27664.0
2021-07-15 14:20:00,58.33,58.36,58.3,58.35,95242.0,51.6145,51.641,51.5879,51.6322,95242.0
2021-07-15 14:30:00,58.35,58.35,58.27,58.28,39018.0,51.6322,51.6322,51.5614,51.5702,39018.0
2021-07-15 14:40:00,58.28,58.38,58.25,58.38,74984.0,51.5702,51.6587,51.5437,51.6587,74984.0
2021-07-15 14:50:00,58.37,58.42,58.32,58.41,41301.0,51.6499,51.6941,51.6056,51.6853,41301.0
2021-07-15 15:00:00,58.41,58.43,58.35,58.38,39492.0,51.6853,51.703,51.6322,51.6587,39492.0
2021-07-15 15:10:00,58.38,58.45,58.32,58.44,57484.0,51.6587,51.7206,51.6056,51.7118,57484.0
2021-07-15 15:20:00,58.43,58.5,58.39,58.5,57981.0,51.703,51.7649,51.6676,51.7649,57981.0
2021-07-15 15:30:00,58.49,58.55,58.46,58.49,80442.0,51.756,51.8091,51.7295,51.756,80442.0
2021-07-15 15:40:00,58.5,58.55,58.47,58.5,101224.0,51.7649,51.8091,51.7383,51.7649,101224.0
2021-07-15 15:50:00,58.5,58.67,58.5,58.64,313632.0,51.7649,51.9153,51.7649,51.8888,313632.0
2021-07-16 09:30:00,58.88,59.04,58.39,58.48,165781.0,52.1011,52.2427,51.6676,51.7472,165781.0
2021-07-16 09:40:00,58.46,58.58,58.37,58.41,64918.0,51.7295,51.8357,51.6499,51.6853,64918.0
2021-07-16 09:50:00,58.45,58.59,58.41,58.45,41842.0,51.7206,51.8445,51.6853,51.7206,41842.0
2021-07-16 10:00:00,58.47,58.47,58.23,58.34,50750.0,51.7383,51.7383,51.526,51.6233,50750.0
2021-07-16 10:10:00,58.34,58.35,58.12,58.21,72895.0,51.6233,51.6322,51.4286,51.5083,72895.0
2021-07-16 10:20:00,58.23,58.24,58.03,58.07,39505.0,51.526,51.5348,51.349,51.3844,39505.0
2021-07-16 10:30:00,58.07,58.15,58.0,58.0,33849.0,51.3844,51.4552,51.3225,51.3225,33849.0
2021-07-16 10:40:00,58.01,58.01,57.81,57.83,172027.0,51.3313,51.3313,51.1543,51.172,172027.0
2021-07-16 10:50:00,57.83,58.11,57.79,58.05,153200.0,51.172,51.4198,51.1366,51.3667,153200.0
2021-07-16 11:00:00,58.05,58.1,57.99,57.99,112355.0,51.3667,51.4109,51.3136,51.3136,112355.0
2021-07-16 11:10:00,58.0,58.06,57.94,57.98,93813.0,51.3225,51.3755,51.2694,51.3048,93813.0
2021-07-16 11:20:00,57.97,58.09,57.97,58.06,40486.0,51.2959,51.4021,51.2959,51.3755,40486.0
2021-07-16 11:30:00,58.05,58.19,58.05,58.17,59500.0,51.3667,51.4906,51.3667,51.4729,59500.0
2021-07-16 11:40:00,58.18,58.26,58.17,58.21,56970.0,51.4817,51.5525,51.4729,51.5083,56970.0
2021-07-16 11:50:00,58.2,58.28,58.18,58.26,61611.0,51.4994,51.5702,51.4817,51.5525,61611.0
2021-07-16 12:00:00,58.27,58.27,58.17,58.23,37186.0,51.5614,51.5614,51.4729,51.526,37186.0
2021-07-16 12:10:00,58.23,58.26,58.08,58.09,50180.0,51.526,51.5525,51.3932,51.4021,50180.0
2021-07-16 12:20:00,58.09,58.13,57.91,57.92,54122.0,51.4021,51.4375,51.2428,51.2517,54122.0
2021-07-16 12:30:00,57.91,57.95,57.87,57.87,46899.0,51.2428,51.2782,51.2074,51.2074,46899.0
2021-07-16 12:40:00,57.88,57.95,57.88,57.92,33363.0,51.2163,51.2782,51.2163,51.2517,33363.0
2021-07-16 12:50:00,57.93,58.08,57.91,58.07,42927.0,51.2605,51.3932,51.2428,51.3844,42927.0
2021-07-16 13:00:00,58.07,58.1,58.02,58.05,31832.0,51.3844,51.4109,51.3402,51.3667,31832.0
2021-07-16 13:10:00,58.05,58.06,57.98,58.01,47699.0,51.3667,51.3755,51.3048,51.3313,47699.0
2021-07-16 13:20:00,58.0,58.02,57.94,57.95,39470.0,51.3225,51.3402,51.2694,51.2782,39470.0
2021-07-16 13:30:00,57.94,57.94,57.87,57.91,31924.0,51.2694,51.2694,51.2074,51.2428,31924.0
2021-07-16 13:40:00,57.92,57.93,57.83,57.83,28435.0,51.2517,51.2605,51.172,51.172,28435.0
2021-07-16 13:50:00,57.84,57.91,57.84,57.86,31159.0,51.1809,51.2428,51.1809,51.1986,31159.0
2021-07-16 14:00:00,57.86,57.86,57.68,57.7,56632.0,51.1986,51.1986,51.0393,51.057,56632.0
2021-07-16 14:10:00,57.7,57.72,57.64,57.67,55042.0,51.057,51.0747,51.0039,51.0305,55042.0
2021-07-16 14:20:00,57.67,57.68,57.58,57.58,41489.0,51.0305,51.0393,50.9508,50.9508,41489.0
2021-07-16 14:30:00,57.58,57.64,57.54,57.56,44194.0,50.9508,51.0039,50.9154,50.9331,44194.0
2021-07-16 14:40:00,57.56,57.57,57.48,57.51,45429.0,50.9331,50.942,50.8623,50.8889,45429.0
2021-07-16 14:50:00,57.51,57.56,57.49,57.53,42915.0,50.8889,50.9331,50.8712,50.9066,42915.0
2021-07-16 15:00:00,57.53,57.53,57.43,57.48,111670.0,50.9066,50.9066,50.8181,50.8623,111670.0
2021-07-16 15:10:00,57.48,57.56,57.45,57.55,92112.0,50.8623,50.9331,50.8358,50.9243,92112.0
2021-07-16 15:20:00,57.55,57.57,57.45,57.47,94925.0,50.9243,50.942,50.8358,50.8535,94925.0
2021-07-16 15:30:00,57.47,57.47,57.32,57.34,125344.0,50.8535,50.8535,50.7207,50.7384,125344.0
2021-07-16 15:40:00,57.35,57.44,57.34,57.36,143471.0,50.7473,50.8269,50.7384,50.7561,143471.0
2021-07-16 15:50:00,57.36,57.58,57.35,57.58,541037.0,50.7561,50.9508,50.7473,50.9508,541037.0
2021-07-19 09:30:00,55.95,56.36,55.82,55.87,259745.0,49.5085,49.8713,49.3934,49.4377,259745.0
2021-07-19 09:40:00,55.87,55.88,55.54,55.66,150450.0,49.4377,49.4465,49.1457,49.2519,150450.0
2021-07-19 09:50:00,55.66,55.74,55.46,55.58,116313.0,49.2519,49.3227,49.0749,49.1811,116313.0
2021-07-19 10:00:00,55.57,55.62,55.34,55.57,135527.0,49.1722,49.2165,48.9687,49.1722,135527.0
2021-07-19 10:10:00,55.55,55.63,55.21,55.29,76094.0,49.1545,49.2253,48.8537,48.9245,76094.0
2021-07-19 10:20:00,55.27,55.55,55.21,55.53,82745.0,48.9068,49.1545,48.8537,49.1368,82745.0
2021-07-19 10:30:00,55.53,55.83,55.45,55.83,74227.0,49.1368,49.4023,49.066,49.4023,74227.0
2021-07-19 10:40:00,55.81,56.01,55.74,55.88,77675.0,49.3846,49.5616,49.3227,49.4465,77675.0
2021-07-19 10:50:00,55.87,55.87,55.4,55.42,80538.0,49.4377,49.4377,49.0218,49.0395,80538.0
2021-07-19 11:00:00,55.44,55.62,55.36,55.51,91515.0,49.0572,49.2165,48.9864,49.1191,91515.0
2021-07-19 11:10:00,55.5,55.78,55.45,55.75,140184.0,49.1103,49.358,49.066,49.3315,140184.0
2021-07-19 11:20:00,55.75,55.75,55.56,55.6,103116.0,49.3315,49.3315,49.1634,49.1988,103116.0
2021-07-19 11:30:00,55.59,55.87,55.54,55.84,68867.0,49.1899,49.4377,49.1457,49.4111,68867.0
2021-07-19 11:40:00,55.84,55.95,55.78,55.83,53989.0,49.4111,49.5085,49.358,49.4023,53989.0
2021-07-19 11:50:00,55.83,55.96,55.76,55.95,66198.0,49.4023,49.5173,49.3403,49.5085,66198.0
2021-07-19 12:00:00,55.95,55.95,55.72,55.77,97533.0,49.5085,49.5085,49.305,49.3492,97533.0
2021-07-19 12:10:00,55.78,55.8,55.62,55.64,52865.0,49.358,49.3757,49.2165,49.2342,52865.0
2021-07-19 12:20:00,55.64,55.66,55.42,55.44,50745.0,49.2342,49.2519,49.0395,49.0572,50745.0
2021-07-19 12:30:00,55.44,55.52,55.4,55.44,63463.0,49.0572,49.128,49.0218,49.0572,63463.0
2021-07-19 12:40:00,55.45,55.45,55.32,55.35,66276.0,49.066,49.066,48.951,48.9776,66276.0
2021-07-19 12:50:00,55.35,55.55,55.32,55.49,50743.0,48.9776,49.1545,48.951,49.1014,50743.0
2021-07-19 13:00:00,55.49,55.71,55.46,55.68,56904.0,49.1014,49.2961,49.0749,49.2696,56904.0
2021-07-19 13:10:00,55.67,55.69,55.51,55.51,51968.0,49.2607,49.2784,49.1191,49.1191,51968.0
2021-07-19 13:20:00,55.51,55.58,55.44,55.52,43937.0,49.1191,49.1811,49.0572,49.128,43937.0
2021-07-19 13:30:00,55.52,55.55,55.41,55.5,53891.0,49.128,49.1545,49.0306,49.1103,53891.0
2021-07-19 13:40:00,55.49,55.55,55.36,55.37,44362.0,49.1014,49.1545,48.9864,48.9952,44362.0
2021-07-19 13:50:00,55.35,55.45,55.3,55.38,48511.0,48.9776,49.066,48.9333,49.0041,48511.0
2021-07-19 14:00:00,55.37,55.62,55.37,55.44,73934.0,48.9952,49.2165,48.9952,49.0572,73934.0
2021-07-19 14:10:00,55.44,55.59,55.43,55.49,42913.0,49.0572,49.1899,49.0483,49.1014,42913.0
2021-07-19 14:20:00,55.49,55.52,55.36,55.5,44345.0,49.1014,49.128,48.9864,49.1103,44345.0
2021-07-19 14:30:00,55.5,55.51,55.36,55.4,54831.0,49.1103,49.1191,48.9864,49.0218,54831.0
2021-07-19 14:40:00,55.4,55.48,55.38,55.47,60267.0,49.0218,49.0926,49.0041,49.0837,60267.0
2021-07-19 14:50:00,55.46,55.52,55.35,55.39,69517.0,49.0749,49.128,48.9776,49.0129,69517.0
2021-07-19 15:00:00,55.38,55.47,55.33,55.45,58219.0,49.0041,49.0837,48.9599,49.066,58219.0
2021-07-19 15:10:00,55.45,55.55,55.42,55.42,112113.0,49.066,49.1545,49.0395,49.0395,112113.0
2021-07-19 15:20:00,55.43,55.58,55.42,55.49,67937.0,49.0483,49.1811,49.0395,49.1014,67937.0
2021-07-19 15:30:00,55.49,55.62,55.47,55.59,125993.0,49.1014,49.2165,49.0837,49.1899,125993.0
2021-07-19 15:40:00,55.59,55.71,55.53,55.7,152868.0,49.1899,49.2961,49.1368,49.2873,152868.0
2021-07-19 15:50:00,55.69,55.87,55.59,55.87,422921.0,49.2784,49.4377,49.1899,49.4377,422921.0
2021-07-20 09:30:00,55.65,56.19,55.55,55.9,138081.0,49.243,49.7208,49.1545,49.4642,138081.0
2021-07-20 09:40:00,55.89,56.31,55.7,56.28,78743.0,49.4554,49.827,49.2873,49.8005,78743.0
2021-07-20 09:50:00,56.26,56.74,56.21,56.7,101122.0,49.7828,50.2075,49.7385,50.1721,101122.0
2021-07-20 10:00:00,56.71,57.1,56.68,57.04,257316.0,50.181,50.5261,50.1544,50.473,257316.0
2021-07-20 10:10:00,57.03,57.31,56.98,57.3,86405.0,50.4641,50.7119,50.4199,50.703,86405.0
2021-07-20 10:20:00,57.3,57.58,57.27,57.57,76218.0,50.703,50.9508,50.6765,50.942,76218.0
2021-07-20 10:30:00,57.59,57.61,57.35,57.53,93703.0,50.9597,50.9774,50.7473,50.9066,93703.0
2021-07-20 10:40:00,57.53,57.58,57.39,57.58,88600.0,50.9066,50.9508,50.7827,50.9508,88600.0
2021-07-20 10:50:00,57.6,57.82,57.56,57.82,54179.0,50.9685,51.1632,50.9331,51.1632,54179.0
2021-07-20 11:00:00,57.82,57.95,57.66,57.77,59336.0,51.1632,51.2782,51.0216,51.1189,59336.0
2021-07-20 11:10:00,57.77,57.84,57.62,57.66,55466.0,51.1189,51.1809,50.9862,51.0216,55466.0
2021-07-20 11:20:00,57.67,57.8,57.65,57.65,57730.0,51.0305,51.1455,51.0128,51.0128,57730.0
2021-07-20 11:30:00,57.64,57.75,57.61,57.62,49986.0,51.0039,51.1012,50.9774,50.9862,49986.0
2021-07-20 11:40:00,57.62,57.8,57.6,57.78,26868.0,50.9862,51.1455,50.9685,51.1278,26868.0
2021-07-20 11:50:00,57.8,57.91,57.79,57.91,36379.0,51.1455,51.2428,51.1366,51.2428,36379.0
2021-07-20 12:00:00,57.92,57.94,57.65,57.75,56348.0,51.2517,51.2694,51.0128,51.1012,56348.0
2021-07-20 12:10:00,57.74,57.95,57.71,57.95,35925.0,51.0924,51.2782,51.0658,51.2782,35925.0
2021-07-20 12:20:00,57.95,58.01,57.92,57.98,53097.0,51.2782,51.3313,51.2517,51.3048,53097.0
2021-07-20 12:30:00,57.97,58.08,57.96,58.01,34868.0,51.2959,51.3932,51.2871,51.3313,34868.0
2021-07-20 12:40:00,58.0,58.19,57.99,58.19,46781.0,51.3225,51.4906,51.3136,51.4906,46781.0
2021-07-20 12:50:00,58.19,58.23,58.11,58.12,70997.0,51.4906,51.526,51.4198,51.4286,70997.0
2021-07-20 13:00:00,58.13,58.17,57.88,57.92,66070.0,51.4375,51.4729,51.2163,51.2517,66070.0
2021-07-20 13:10:00,57.9,58.02,57.79,57.82,57494.0,51.234,51.3402,51.1366,51.1632,57494.0
2021-07-20 13:20:00,57.82,57.87,57.7,57.79,43055.0,51.1632,51.2074,51.057,51.1366,43055.0
2021-07-20 13:30:00,57.8,57.86,57.76,57.79,40761.0,51.1455,51.1986,51.1101,51.1366,40761.0
2021-07-20 13:40:00,57.79,57.85,57.74,57.77,46905.0,51.1366,51.1897,51.0924,51.1189,46905.0
2021-07-20 13:50:00,57.77,57.92,57.72,57.86,39956.0,51.1189,51.2517,51.0747,51.1986,39956.0
2021-07-20 14:00:00,57.86,57.92,57.8,57.82,54617.0,51.1986,51.2517,51.1455,51.1632,54617.0
2021-07-20 14:10:00,57.83,57.83,57.72,57.72,52854.0,51.172,51.172,51.0747,51.0747,52854.0
2021-07-20 14:20:00,57.72,57.74,57.61,57.64,52650.0,51.0747,51.0924,50.9774,51.0039,52650.0
2021-07-20 14:30:00,57.64,57.66,57.54,57.54,45476.0,51.0039,51.0216,50.9154,50.9154,45476.0
2021-07-20 14:40:00,57.53,57.74,57.52,57.58,50280.0,50.9066,51.0924,50.8977,50.9508,50280.0
2021-07-20 14:50:00,57.57,57.72,57.57,57.63,42846.0,50.942,51.0747,50.942,50.9951,42846.0
2021-07-20 15:00:00,57.64,57.71,57.57,57.69,46372.0,51.0039,51.0658,50.942,51.0481,46372.0
2021-07-20 15:10:00,57.69,57.86,57.69,57.82,62483.0,51.0481,51.1986,51.0481,51.1632,62483.0
2021-07-20 15:20:00,57.81,57.94,57.75,57.79,86976.0,51.1543,51.2694,51.1012,51.1366,86976.0
2021-07-20 15:30:00,57.79,57.8,57.66,57.78,86830.0,51.1366,51.1455,51.0216,51.1278,86830.0
2021-07-20 15:40:00,57.77,57.82,57.72,57.81,127822.0,51.1189,51.1632,51.0747,51.1543,127822.0
2021-07-20 15:50:00,57.79,57.81,57.58,57.71,396305.0,51.1366,51.1543,50.9508,51.0658,396305.0
2021-07-21 09:30:00,58.51,59.05,58.39,59.05,131716.0,51.7737,52.2516,51.6676,52.2516,131716.0
2021-07-21 09:40:00,59.04,59.3,58.97,59.24,101795.0,52.2427,52.4728,52.1808,52.4197,101795.0
2021-07-21 09:50:00,59.26,59.57,59.23,59.54,77094.0,52.4374,52.7117,52.4108,52.6852,77094.0
2021-07-21 10:00:00,59.55,59.61,59.29,59.47,97317.0,52.694,52.7471,52.4639,52.6232,97317.0
2021-07-21 10:10:00,59.48,59.67,59.36,59.37,108130.0,52.6321,52.8002,52.5259,52.5347,108130.0
2021-07-21 10:20:00,59.38,59.53,59.18,59.19,124642.0,52.5436,52.6763,52.3666,52.3755,124642.0
2021-07-21 10:30:00,59.18,59.19,58.83,59.03,159810.0,52.3666,52.3755,52.0569,52.2339,159810.0
2021-07-21 10:40:00,59.05,59.12,58.95,59.01,65485.0,52.2516,52.3135,52.1631,52.2162,65485.0
2021-07-21 10:50:00,59.02,59.1,58.94,58.98,88738.0,52.225,52.2958,52.1542,52.1896,88738.0
2021-07-21 11:00:00,58.98,59.14,58.96,58.98,81552.0,52.1896,52.3312,52.1719,52.1896,81552.0
2021-07-21 11:10:00,58.99,59.08,58.92,59.04,34959.0,52.1985,52.2781,52.1365,52.2427,34959.0
2021-07-21 11:20:00,59.04,59.06,58.86,58.86,51354.0,52.2427,52.2604,52.0834,52.0834,51354.0
2021-07-21 11:30:00,58.87,59.05,58.84,59.03,36703.0,52.0923,52.2516,52.0657,52.2339,36703.0
2021-07-21 11:40:00,59.03,59.28,59.0,59.23,44926.0,52.2339,52.4551,52.2073,52.4108,44926.0
2021-07-21 11:50:00,59.25,59.36,59.16,59.18,40559.0,52.4285,52.5259,52.3489,52.3666,40559.0
2021-07-21 12:00:00,59.18,59.22,59.14,59.19,28280.0,52.3666,52.402,52.3312,52.3755,28280.0
2021-07-21 12:10:00,59.19,59.25,59.16,59.25,31729.0,52.3755,52.4285,52.3489,52.4285,31729.0
2021-07-21 12:20:00,59.25,59.29,59.15,59.16,30183.0,52.4285,52.4639,52.3401,52.3489,30183.0
2021-07-21 12:30:00,59.16,59.23,59.12,59.21,22921.0,52.3489,52.4108,52.3135,52.3932,22921.0
2021-07-21 12:40:00,59.21,59.3,59.18,59.28,131197.0,52.3932,52.4728,52.3666,52.4551,131197.0
2021-07-21 12:50:00,59.28,59.3,59.24,59.25,26586.0,52.4551,52.4728,52.4197,52.4285,26586.0
2021-07-21 13:00:00,59.25,59.41,59.25,59.33,61293.0,52.4285,52.5701,52.4285,52.4993,61293.0
2021-07-21 13:10:00,59.32,59.37,59.3,59.33,76131.0,52.4905,52.5347,52.4728,52.4993,76131.0
2021-07-21 13:20:00,59.33,59.37,59.25,59.37,59577.0,52.4993,52.5347,52.4285,52.5347,59577.0
2021-07-21 13:30:00,59.36,59.42,59.33,59.37,69133.0,52.5259,52.579,52.4993,52.5347,69133.0
2021-07-21 13:40:00,59.37,59.38,59.28,59.28,50655.0,52.5347,52.5436,52.4551,52.4551,50655.0
2021-07-21 13:50:00,59.27,59.36,59.27,59.36,50181.0,52.4462,52.5259,52.4462,52.5259,50181.0
2021-07-21 14:00:00,59.36,59.38,59.22,59.23,67422.0,52.5259,52.5436,52.402,52.4108,67422.0
2021-07-21 14:10:00,59.23,59.23,59.1,59.12,45160.0,52.4108,52.4108,52.2958,52.3135,45160.0
2021-07-21 14:20:00,59.13,59.13,59.05,59.13,26478.0,52.3224,52.3224,52.2516,52.3224,26478.0
2021-07-21 14:30:00,59.13,59.18,59.09,59.15,214241.0,52.3224,52.3666,52.287,52.3401,214241.0
2021-07-21 14:40:00,59.15,59.17,59.08,59.1,80770.0,52.3401,52.3578,52.2781,52.2958,80770.0
2021-07-21 14:50:00,59.1,59.1,58.99,59.05,35393.0,52.2958,52.2958,52.1985,52.2516,35393.0
2021-07-21 15:00:00,59.06,59.08,59.0,59.07,56773.0,52.2604,52.2781,52.2073,52.2693,56773.0
2021-07-21 15:10:00,59.07,59.1,58.99,59.07,60531.0,52.2693,52.2958,52.1985,52.2693,60531.0
2021-07-21 15:20:00,59.07,59.12,59.03,59.09,81834.0,52.2693,52.3135,52.2339,52.287,81834.0
2021-07-21 15:30:00,59.09,59.13,59.05,59.08,168773.0,52.287,52.3224,52.2516,52.2781,168773.0
2021-07-21 15:40:00,59.08,59.12,59.01,59.04,172681.0,52.2781,52.3135,52.2162,52.2427,172681.0
2021-07-21 15:50:00,59.04,59.06,58.9,59.0,427414.0,52.2427,52.2604,52.1188,52.2073,427414.0
2021-07-22 09:30:00,59.01,59.12,58.21,58.56,193249.0,52.2162,52.3135,51.5083,51.818,193249.0
2021-07-22 09:40:00,58.55,58.86,58.47,58.53,50743.0,51.8091,52.0834,51.7383,51.7914,50743.0
2021-07-22 09:50:00,58.51,58.63,58.27,58.4,33485.0,51.7737,51.8799,51.5614,51.6764,33485.0
2021-07-22 10:00:00,58.4,58.46,58.29,58.46,98396.0,51.6764,51.7295,51.5791,51.7295,98396.0
2021-07-22 10:10:00,58.47,58.62,58.43,58.52,27427.0,51.7383,51.8711,51.703,51.7826,27427.0
2021-07-22 10:20:00,58.5,58.53,58.28,58.38,68535.0,51.7649,51.7914,51.5702,51.6587,68535.0
2021-07-22 10:30:00,58.38,58.42,58.27,58.33,235080.0,51.6587,51.6941,51.5614,51.6145,235080.0
2021-07-22 10:40:00,58.32,58.46,58.25,58.27,34215.0,51.6056,51.7295,51.5437,51.5614,34215.0
2021-07-22 10:50:00,58.27,58.3,58.13,58.15,239284.0,51.5614,51.5879,51.4375,51.4552,239284.0
2021-07-22 11:00:00,58.14,58.16,57.93,58.02,33124.0,51.4463,51.464,51.2605,51.3402,33124.0
2021-07-22 11:10:00,58.02,58.05,57.88,58.05,66287.0,51.3402,51.3667,51.2163,51.3667,66287.0
2021-07-22 11:20:00,58.07,58.07,57.81,57.87,67268.0,51.3844,51.3844,51.1543,51.2074,67268.0
2021-07-22 11:30:00,57.89,57.96,57.79,57.88,42447.0,51.2251,51.2871,51.1366,51.2163,42447.0
2021-07-22 11:40:00,57.87,57.88,57.7,57.72,61744.0,51.2074,51.2163,51.057,51.0747,61744.0
2021-07-22 11:50:00,57.71,57.77,57.66,57.72,62757.0,51.0658,51.1189,51.0216,51.0747,62757.0
2021-07-22 12:00:00,57.7,57.75,57.63,57.68,46623.0,51.057,51.1012,50.9951,51.0393,46623.0
2021-07-22 12:10:00,57.68,57.76,57.67,57.71,30077.0,51.0393,51.1101,51.0305,51.0658,30077.0
2021-07-22 12:20:00,57.71,57.86,57.7,57.84,28895.0,51.0658,51.1986,51.057,51.1809,28895.0
2021-07-22 12:30:00,57.83,57.89,57.82,57.89,149712.0,51.172,51.2251,51.1632,51.2251,149712.0
2021-07-22 12:40:00,57.89,57.92,57.82,57.83,18974.0,51.2251,51.2517,51.1632,51.172,18974.0
2021-07-22 12:50:00,57.83,57.96,57.83,57.95,26727.0,51.172,51.2871,51.172,51.2782,26727.0
2021-07-22 13:00:00,57.96,57.97,57.9,57.96,31028.0,51.2871,51.2959,51.234,51.2871,31028.0
2021-07-22 13:10:00,57.96,58.01,57.9,57.92,54322.0,51.2871,51.3313,51.234,51.2517,54322.0
2021-07-22 13:20:00,57.91,57.95,57.86,57.9,23495.0,51.2428,51.2782,51.1986,51.234,23495.0
2021-07-22 13:30:00,57.9,57.9,57.83,57.84,30349.0,51.234,51.234,51.172,51.1809,30349.0
2021-07-22 13:40:00,57.84,57.98,57.83,57.98,44732.0,51.1809,51.3048,51.172,51.3048,44732.0
2021-07-22 13:50:00,57.97,58.04,57.95,58.04,41391.0,51.2959,51.3579,51.2782,51.3579,41391.0
2021-07-22 14:00:00,58.03,58.08,58.0,58.0,108537.0,51.349,51.3932,51.3225,51.3225,108537.0
2021-07-22 14:10:00,57.99,58.07,57.99,58.01,45625.0,51.3136,51.3844,51.3136,51.3313,45625.0
2021-07-22 14:20:00,58.01,58.06,57.99,58.05,30582.0,51.3313,51.3755,51.3136,51.3667,30582.0
2021-07-22 14:30:00,58.05,58.06,57.98,57.98,33467.0,51.3667,51.3755,51.3048,51.3048,33467.0
2021-07-22 14:40:00,57.98,58.0,57.9,58.0,42945.0,51.3048,51.3225,51.234,51.3225,42945.0
2021-07-22 14:50:00,57.99,58.03,57.95,58.03,46405.0,51.3136,51.349,51.2782,51.349,46405.0
2021-07-22 15:00:00,58.03,58.03,57.93,57.96,241268.0,51.349,51.349,51.2605,51.2871,241268.0
2021-07-22 15:10:00,57.97,57.97,57.86,57.94,47553.0,51.2959,51.2959,51.1986,51.2694,47553.0
2021-07-22 15:20:00,57.92,57.93,57.85,57.86,34919.0,51.2517,51.2605,51.1897,51.1986,34919.0
2021-07-22 15:30:00,57.85,57.86,57.76,57.82,71330.0,51.1897,51.1986,51.1101,51.1632,71330.0
2021-07-22 15:40:00,57.82,57.89,57.78,57.88,97534.0,51.1632,51.2251,51.1278,51.2163,97534.0
2021-07-22 15:50:00,57.88,57.91,57.76,57.81,261482.0,51.2163,51.2428,51.1101,51.1543,261482.0
2021-07-23 09:30:00,58.2,58.51,58.0,58.36,110965.0,51.4994,51.7737,51.3225,51.641,110965.0
2021-07-23 09:40:00,58.3,58.46,57.91,57.91,67271.0,51.5879,51.7295,51.2428,51.2428,67271.0
2021-07-23 09:50:00,57.9,57.93,57.59,57.63,77763.0,51.234,51.2605,50.9597,50.9951,77763.0
2021-07-23 10:00:00,57.59,57.8,57.51,57.73,83036.0,50.9597,51.1455,50.8889,51.0835,83036.0
2021-07-23 10:10:00,57.74,57.84,57.56,57.59,98614.0,51.0924,51.1809,50.9331,50.9597,98614.0
2021-07-23 10:20:00,57.57,57.83,57.53,57.83,60878.0,50.942,51.172,50.9066,51.172,60878.0
2021-07-23 10:30:00,57.82,57.9,57.65,57.77,72074.0,51.1632,51.234,51.0128,51.1189,72074.0
2021-07-23 10:40:00,57.74,57.94,57.73,57.82,136454.0,51.0924,51.2694,51.0835,51.1632,136454.0
2021-07-23 10:50:00,57.83,57.86,57.72,57.83,81889.0,51.172,51.1986,51.0747,51.172,81889.0
2021-07-23 11:00:00,57.84,58.0,57.82,57.94,64171.0,51.1809,51.3225,51.1632,51.2694,64171.0
2021-07-23 11:10:00,57.91,57.92,57.65,57.68,73207.0,51.2428,51.2517,51.0128,51.0393,73207.0
2021-07-23 11:20:00,57.67,57.76,57.67,57.74,29375.0,51.0305,51.1101,51.0305,51.0924,29375.0
2021-07-23 11:30:00,57.73,57.77,57.66,57.68,47402.0,51.0835,51.1189,51.0216,51.0393,47402.0
2021-07-23 11:40:00,57.67,57.69,57.53,57.54,40868.0,51.0305,51.0481,50.9066,50.9154,40868.0
2021-07-23 11:50:00,57.54,57.57,57.43,57.44,46028.0,50.9154,50.942,50.8181,50.8269,46028.0
2021-07-23 12:00:00,57.44,57.6,57.43,57.57,26773.0,50.8269,50.9685,50.8181,50.942,26773.0
2021-07-23 12:10:00,57.56,57.74,57.55,57.64,31039.0,50.9331,51.0924,50.9243,51.0039,31039.0
2021-07-23 12:20:00,57.64,57.67,57.54,57.62,27530.0,51.0039,51.0305,50.9154,50.9862,27530.0
2021-07-23 12:30:00,57.62,57.65,57.56,57.64,28194.0,50.9862,51.0128,50.9331,51.0039,28194.0
2021-07-23 12:40:00,57.63,57.67,57.61,57.61,27236.0,50.9951,51.0305,50.9774,50.9774,27236.0
2021-07-23 12:50:00,57.61,57.64,57.53,57.59,39345.0,50.9774,51.0039,50.9066,50.9597,39345.0
2021-07-23 13:00:00,57.58,57.72,57.57,57.69,26710.0,50.9508,51.0747,50.942,51.0481,26710.0
2021-07-23 13:10:00,57.69,57.7,57.61,57.62,26128.0,51.0481,51.057,50.9774,50.9862,26128.0
2021-07-23 13:20:00,57.62,57.63,57.54,57.55,38166.0,50.9862,50.9951,50.9154,50.9243,38166.0
2021-07-23 13:30:00,57.56,57.6,57.51,57.6,41717.0,50.9331,50.9685,50.8889,50.9685,41717.0
2021-07-23 13:40:00,57.61,57.76,57.61,57.75,42605.0,50.9774,51.1101,50.9774,51.1012,42605.0
2021-07-23 13:50:00,57.75,57.75,57.66,57.68,35552.0,51.1012,51.1012,51.0216,51.0393,35552.0
2021-07-23 14:00:00,57.67,57.68,57.56,57.57,40269.0,51.0305,51.0393,50.9331,50.942,40269.0
2021-07-23 14:10:00,57.57,57.66,57.51,57.52,30620.0,50.942,51.0216,50.8889,50.8977,30620.0
2021-07-23 14:20:00,57.51,57.55,57.48,57.53,48042.0,50.8889,50.9243,50.8623,50.9066,48042.0
2021-07-23 14:30:00,57.52,57.62,57.51,57.61,44251.0,50.8977,50.9862,50.8889,50.9774,44251.0
2021-07-23 14:40:00,57.6,57.62,57.58,57.61,27563.0,50.9685,50.9862,50.9508,50.9774,27563.0
2021-07-23 14:50:00,57.6,57.65,57.59,57.65,31824.0,50.9685,51.0128,50.9597,51.0128,31824.0
2021-07-23 15:00:00,57.66,57.69,57.51,57.53,100511.0,51.0216,51.0481,50.8889,50.9066,100511.0
2021-07-23 15:10:00,57.53,57.55,57.44,57.51,57413.0,50.9066,50.9243,50.8269,50.8889,57413.0
2021-07-23 15:20:00,57.51,57.57,57.49,57.57,67058.0,50.8889,50.942,50.8712,50.942,67058.0
2021-07-23 15:30:00,57.57,57.74,57.57,57.73,79772.0,50.942,51.0924,50.942,51.0835,79772.0
2021-07-23 15:40:00,57.73,57.74,57.64,57.7,92963.0,51.0835,51.0924,51.0039,51.057,92963.0
2021-07-23 15:50:00,57.7,57.74,57.59,57.63,257570.0,51.057,51.0924,50.9597,50.9951,257570.0
2021-07-26 09:30:00,57.77,58.43,57.51,58.24,116244.0,51.1189,51.703,50.8889,51.5348,116244.0
2021-07-26 09:40:00,58.23,58.24,57.74,57.97,85425.0,51.526,51.5348,51.0924,51.2959,85425.0
2021-07-26 09:50:00,57.97,58.29,57.92,58.17,51391.0,51.2959,51.5791,51.2517,51.4729,51391.0
2021-07-26 10:00:00,58.15,58.31,58.12,58.22,49027.0,51.4552,51.5968,51.4286,51.5171,49027.0
2021-07-26 10:10:00,58.21,58.33,58.12,58.29,45181.0,51.5083,51.6145,51.4286,51.5791,45181.0
2021-07-26 10:20:00,58.32,58.38,58.14,58.21,63745.0,51.6056,51.6587,51.4463,51.5083,63745.0
2021-07-26 10:30:00,58.2,58.21,57.88,57.94,92215.0,51.4994,51.5083,51.2163,51.2694,92215.0
2021-07-26 10:40:00,57.93,58.23,57.93,58.21,43715.0,51.2605,51.526,51.2605,51.5083,43715.0
2021-07-26 10:50:00,58.21,58.21,58.08,58.13,58216.0,51.5083,51.5083,51.3932,51.4375,58216.0
2021-07-26 11:00:00,58.11,58.27,58.03,58.21,29003.0,51.4198,51.5614,51.349,51.5083,29003.0
2021-07-26 11:10:00,58.22,58.27,58.12,58.22,32498.0,51.5171,51.5614,51.4286,51.5171,32498.0
2021-07-26 11:20:00,58.21,58.28,58.16,58.21,33207.0,51.5083,51.5702,51.464,51.5083,33207.0
2021-07-26 11:30:00,58.22,58.23,58.11,58.15,21825.0,51.5171,51.526,51.4198,51.4552,21825.0
2021-07-26 11:40:00,58.16,58.25,58.14,58.18,14623.0,51.464,51.5437,51.4463,51.4817,14623.0
2021-07-26 11:50:00,58.19,58.2,58.07,58.12,10274.0,51.4906,51.4994,51.3844,51.4286,10274.0
2021-07-26 12:00:00,58.1,58.11,57.96,57.97,36642.0,51.4109,51.4198,51.2871,51.2959,36642.0
2021-07-26 12:10:00,57.99,58.0,57.85,57.85,100169.0,51.3136,51.3225,51.1897,51.1897,100169.0
2021-07-26 12:20:00,57.86,58.0,57.83,57.98,45562.0,51.1986,51.3225,51.172,51.3048,45562.0
2021-07-26 12:30:00,57.99,58.12,57.97,58.05,33019.0,51.3136,51.4286,51.2959,51.3667,33019.0
2021-07-26 12:40:00,58.04,58.07,58.01,58.04,22223.0,51.3579,51.3844,51.3313,51.3579,22223.0
2021-07-26 12:50:00,58.05,58.08,57.99,58.03,26049.0,51.3667,51.3932,51.3136,51.349,26049.0
2021-07-26 13:00:00,58.03,58.06,57.97,58.05,29567.0,51.349,51.3755,51.2959,51.3667,29567.0
2021-07-26 13:10:00,58.05,58.05,57.91,57.94,36710.0,51.3667,51.3667,51.2428,51.2694,36710.0
2021-07-26 13:20:00,57.94,57.96,57.9,57.9,34493.0,51.2694,51.2871,51.234,51.234,34493.0
2021-07-26 13:30:00,57.9,57.9,57.81,57.83,32703.0,51.234,51.234,51.1543,51.172,32703.0
2021-07-26 13:40:00,57.83,57.86,57.75,57.77,62259.0,51.172,51.1986,51.1012,51.1189,62259.0
2021-07-26 13:50:00,57.77,57.83,57.76,57.83,55419.0,51.1189,51.172,51.1101,51.172,55419.0
2021-07-26 14:00:00,57.83,57.87,57.8,57.86,38348.0,51.172,51.2074,51.1455,51.1986,38348.0
2021-07-26 14:10:00,57.86,57.94,57.84,57.94,18722.0,51.1986,51.2694,51.1809,51.2694,18722.0
2021-07-26 14:20:00,57.94,57.97,57.91,57.95,49645.0,51.2694,51.2959,51.2428,51.2782,49645.0
2021-07-26 14:30:00,57.95,57.95,57.86,57.9,40337.0,51.2782,51.2782,51.1986,51.234,40337.0
2021-07-26 14:40:00,57.89,57.9,57.85,57.87,27652.0,51.2251,51.234,51.1897,51.2074,27652.0
2021-07-26 14:50:00,57.86,57.89,57.79,57.82,40534.0,51.1986,51.2251,51.1366,51.1632,40534.0
2021-07-26 15:00:00,57.82,57.88,57.82,57.88,58693.0,51.1632,51.2163,51.1632,51.2163,58693.0
2021-07-26 15:10:00,57.88,58.03,57.85,58.01,28470.0,51.2163,51.349,51.1897,51.3313,28470.0
2021-07-26 15:20:00,58.02,58.02,57.93,57.97,95555.0,51.3402,51.3402,51.2605,51.2959,95555.0
2021-07-26 15:30:00,57.97,58.09,57.93,58.08,64531.0,51.2959,51.4021,51.2605,51.3932,64531.0
2021-07-26 15:40:00,58.08,58.1,58.02,58.03,68423.0,51.3932,51.4109,51.3402,51.349,68423.0
2021-07-26 15:50:00,58.02,58.08,57.97,58.04,255587.0,51.3402,51.3932,51.2959,51.3579,255587.0
2021-07-27 09:30:00,57.08,57.44,56.87,57.18,174067.0,50.5084,50.8269,50.3226,50.5969,174067.0
2021-07-27 09:40:00,57.19,57.61,57.02,57.55,146275.0,50.6057,50.9774,50.4553,50.9243,146275.0
2021-07-27 09:50:00,57.55,57.66,57.21,57.27,134584.0,50.9243,51.0216,50.6234,50.6765,134584.0
2021-07-27 10:00:00,57.28,57.53,57.28,57.52,109324.0,50.6854,50.9066,50.6854,50.8977,109324.0
2021-07-27 10:10:00,57.52,57.63,57.31,57.63,171212.0,50.8977,50.9951,50.7119,50.9951,171212.0
2021-07-27 10:20:00,57.64,57.97,57.64,57.91,50718.0,51.0039,51.2959,51.0039,51.2428,50718.0
2021-07-27 10:30:00,57.9,58.0,57.82,57.96,76166.0,51.234,51.3225,51.1632,51.2871,76166.0
2021-07-27 10:40:00,57.93,58.08,57.79,57.9,57144.0,51.2605,51.3932,51.1366,51.234,57144.0
2021-07-27 10:50:00,57.9,58.13,57.82,58.05,131705.0,51.234,51.4375,51.1632,51.3667,131705.0
2021-07-27 11:00:00,58.04,58.12,57.96,58.04,49130.0,51.3579,51.4286,51.2871,51.3579,49130.0
2021-07-27 11:10:00,58.04,58.08,57.9,57.91,62537.0,51.3579,51.3932,51.234,51.2428,62537.0
2021-07-27 11:20:00,57.9,57.96,57.81,57.86,41759.0,51.234,51.2871,51.1543,51.1986,41759.0
2021-07-27 11:30:00,57.86,57.87,57.68,57.75,51437.0,51.1986,51.2074,51.0393,51.1012,51437.0
2021-07-27 11:40:00,57.73,57.84,57.7,57.81,35448.0,51.0835,51.1809,51.057,51.1543,35448.0
2021-07-27 11:50:00,57.81,57.88,57.8,57.85,29441.0,51.1543,51.2163,51.1455,51.1897,29441.0
2021-07-27 12:00:00,57.85,57.86,57.65,57.68,54628.0,51.1897,51.1986,51.0128,51.0393,54628.0
2021-07-27 12:10:00,57.66,57.66,57.49,57.53,45200.0,51.0216,51.0216,50.8712,50.9066,45200.0
2021-07-27 12:20:00,57.51,57.62,57.49,57.6,31393.0,50.8889,50.9862,50.8712,50.9685,31393.0
2021-07-27 12:30:00,57.6,57.61,57.52,57.58,32742.0,50.9685,50.9774,50.8977,50.9508,32742.0
2021-07-27 12:40:00,57.57,57.61,57.53,57.57,29200.0,50.942,50.9774,50.9066,50.942,29200.0
2021-07-27 12:50:00,57.57,57.7,57.51,57.65,54942.0,50.942,51.057,50.8889,51.0128,54942.0
2021-07-27 13:00:00,57.64,57.77,57.63,57.76,32638.0,51.0039,51.1189,50.9951,51.1101,32638.0
2021-07-27 13:10:00,57.76,57.83,57.73,57.83,27375.0,51.1101,51.172,51.0835,51.172,27375.0
2021-07-27 13:20:00,57.83,57.83,57.61,57.62,35850.0,51.172,51.172,50.9774,50.9862,35850.0
2021-07-27 13:30:00,57.62,57.7,57.59,57.7,29219.0,50.9862,51.057,50.9597,51.057,29219.0
2021-07-27 13:40:00,57.71,57.8,57.68,57.77,40327.0,51.0658,51.1455,51.0393,51.1189,40327.0
2021-07-27 13:50:00,57.76,57.76,57.66,57.67,36045.0,51.1101,51.1101,51.0216,51.0305,36045.0
2021-07-27 14:00:00,57.66,57.7,57.6,57.66,39548.0,51.0216,51.057,50.9685,51.0216,39548.0
2021-07-27 14:10:00,57.67,57.72,57.62,57.7,125844.0,51.0305,51.0747,50.9862,51.057,125844.0
2021-07-27 14:20:00,57.7,57.74,57.67,57.73,72528.0,51.057,51.0924,51.0305,51.0835,72528.0
2021-07-27 14:30:00,57.72,57.72,57.65,57.67,71341.0,51.0747,51.0747,51.0128,51.0305,71341.0
2021-07-27 14:40:00,57.67,57.73,57.62,57.69,32748.0,51.0305,51.0835,50.9862,51.0481,32748.0
2021-07-27 14:50:00,57.69,57.71,57.57,57.61,31403.0,51.0481,51.0658,50.942,50.9774,31403.0
2021-07-27 15:00:00,57.61,57.67,57.61,57.64,47318.0,50.9774,51.0305,50.9774,51.0039,47318.0
2021-07-27 15:10:00,57.62,57.68,57.57,57.62,36463.0,50.9862,51.0393,50.942,50.9862,36463.0
2021-07-27 15:20:00,57.62,57.67,57.6,57.64,45224.0,50.9862,51.0305,50.9685,51.0039,45224.0
2021-07-27 15:30:00,57.64,57.64,57.48,57.57,75223.0,51.0039,51.0039,50.8623,50.942,75223.0
2021-07-27 15:40:00,57.57,57.64,57.53,57.58,66826.0,50.942,51.0039,50.9066,50.9508,66826.0
2021-07-27 15:50:00,57.58,57.75,57.58,57.74,252670.0,50.9508,51.1012,50.9508,51.0924,252670.0
2021-07-28 09:30:00,58.03,58.13,57.8,57.99,91100.0,51.349,51.4375,51.1455,51.3136,91100.0
2021-07-28 09:40:00,58.02,58.07,57.87,57.89,63449.0,51.3402,51.3844,51.2074,51.2251,63449.0
2021-07-28 09:50:00,57.9,57.93,57.32,57.36,71279.0,51.234,51.2605,50.7207,50.7561,71279.0
2021-07-28 10:00:00,57.35,57.37,57.15,57.23,54041.0,50.7473,50.765,50.5703,50.6411,54041.0
2021-07-28 10:10:00,57.23,57.25,56.82,56.82,66693.0,50.6411,50.6588,50.2783,50.2783,66693.0
2021-07-28 10:20:00,56.83,56.98,56.77,56.87,58995.0,50.2872,50.4199,50.2341,50.3226,58995.0
2021-07-28 10:30:00,56.86,57.1,56.78,57.04,82952.0,50.3137,50.5261,50.2429,50.473,82952.0
2021-07-28 10:40:00,57.03,57.24,57.02,57.23,50112.0,50.4641,50.65,50.4553,50.6411,50112.0
2021-07-28 10:50:00,57.23,57.29,57.11,57.29,169793.0,50.6411,50.6942,50.5349,50.6942,169793.0
2021-07-28 11:00:00,57.28,57.33,57.21,57.25,80402.0,50.6854,50.7296,50.6234,50.6588,80402.0
2021-07-28 11:10:00,57.26,57.42,57.2,57.38,57551.0,50.6677,50.8092,50.6146,50.7738,57551.0
2021-07-28 11:20:00,57.37,57.63,57.34,57.55,90235.0,50.765,50.9951,50.7384,50.9243,90235.0
2021-07-28 11:30:00,57.56,57.7,57.55,57.69,55884.0,50.9331,51.057,50.9243,51.0481,55884.0
2021-07-28 11:40:00,57.7,57.86,57.69,57.84,48255.0,51.057,51.1986,51.0481,51.1809,48255.0
2021-07-28 11:50:00,57.84,57.95,57.83,57.9,63600.0,51.1809,51.2782,51.172,51.234,63600.0
2021-07-28 12:00:00,57.9,57.91,57.78,57.84,51641.0,51.234,51.2428,51.1278,51.1809,51641.0
2021-07-28 12:10:00,57.83,57.88,57.74,57.78,40637.0,51.172,51.2163,51.0924,51.1278,40637.0
2021-07-28 12:20:00,57.78,57.78,57.56,57.57,52019.0,51.1278,51.1278,50.9331,50.942,52019.0
2021-07-28 12:30:00,57.56,57.65,57.55,57.62,32919.0,50.9331,51.0128,50.9243,50.9862,32919.0
2021-07-28 12:40:00,57.64,57.71,57.63,57.7,23346.0,51.0039,51.0658,50.9951,51.057,23346.0
2021-07-28 12:50:00,57.71,57.78,57.68,57.7,32375.0,51.0658,51.1278,51.0393,51.057,32375.0
2021-07-28 13:00:00,57.7,57.77,57.66,57.74,34214.0,51.057,51.1189,51.0216,51.0924,34214.0
2021-07-28 13:10:00,57.75,57.85,57.74,57.84,21412.0,51.1012,51.1897,51.0924,51.1809,21412.0
2021-07-28 13:20:00,57.84,57.88,57.73,57.76,33571.0,51.1809,51.2163,51.0835,51.1101,33571.0
2021-07-28 13:30:00,57.75,57.83,57.74,57.78,24310.0,51.1012,51.172,51.0924,51.1278,24310.0
2021-07-28 13:40:00,57.77,57.77,57.66,57.69,35583.0,51.1189,51.1189,51.0216,51.0481,35583.0
2021-07-28 13:50:00,57.7,57.77,57.58,57.62,42316.0,51.057,51.1189,50.9508,50.9862,42316.0
2021-07-28 14:00:00,57.61,57.94,57.59,57.77,111596.0,50.9774,51.2694,50.9597,51.1189,111596.0
2021-07-28 14:10:00,57.75,57.76,57.64,57.73,80726.0,51.1012,51.1101,51.0039,51.0835,80726.0
2021-07-28 14:20:00,57.73,57.83,57.73,57.83,34043.0,51.0835,51.172,51.0835,51.172,34043.0
2021-07-28 14:30:00,57.83,57.93,57.8,57.84,74464.0,51.172,51.2605,51.1455,51.1809,74464.0
2021-07-28 14:40:00,57.84,58.06,57.81,58.03,66304.0,51.1809,51.3755,51.1543,51.349,66304.0
2021-07-28 14:50:00,58.04,58.13,58.0,58.08,51384.0,51.3579,51.4375,51.3225,51.3932,51384.0
2021-07-28 15:00:00,58.09,58.16,57.99,58.02,66167.0,51.4021,51.464,51.3136,51.3402,66167.0
2021-07-28 15:10:00,58.01,58.02,57.86,57.86,60292.0,51.3313,51.3402,51.1986,51.1986,60292.0
2021-07-28 15:20:00,57.86,57.89,57.78,57.88,87982.0,51.1986,51.2251,51.1278,51.2163,87982.0
2021-07-28 15:30:00,57.88,57.95,57.76,57.76,80125.0,51.2163,51.2782,51.1101,51.1101,80125.0
2021-07-28 15:40:00,57.76,57.82,57.72,57.76,100015.0,51.1101,51.1632,51.0747,51.1101,100015.0
2021-07-28 15:50:00,57.75,57.76,57.6,57.63,375392.0,51.1012,51.1101,50.9685,50.9951,375392.0
2021-07-29 09:30:00,58.48,58.75,58.13,58.28,106350.0,51.7472,51.9861,51.4375,51.5702,106350.0
2021-07-29 09:40:00,58.29,58.5,57.89,58.0,73079.0,51.5791,51.7649,51.2251,51.3225,73079.0
2021-07-29 09:50:00,58.02,58.12,57.89,58.06,30910.0,51.3402,51.4286,51.2251,51.3755,30910.0
2021-07-29 10:00:00,58.04,58.12,57.92,58.12,34886.0,51.3579,51.4286,51.2517,51.4286,34886.0
2021-07-29 10:10:00,58.12,58.37,58.11,58.32,68241.0,51.4286,51.6499,51.4198,51.6056,68241.0
2021-07-29 10:20:00,58.33,58.34,58.09,58.12,53343.0,51.6145,51.6233,51.4021,51.4286,53343.0
2021-07-29 10:30:00,58.08,58.29,58.08,58.26,35808.0,51.3932,51.5791,51.3932,51.5525,35808.0
2021-07-29 10:40:00,58.29,58.39,58.21,58.31,35558.0,51.5791,51.6676,51.5083,51.5968,35558.0
2021-07-29 10:50:00,58.31,58.47,58.25,58.47,48821.0,51.5968,51.7383,51.5437,51.7383,48821.0
2021-07-29 11:00:00,58.47,58.5,58.36,58.49,35785.0,51.7383,51.7649,51.641,51.756,35785.0
2021-07-29 11:10:00,58.46,58.48,58.36,58.4,68191.0,51.7295,51.7472,51.641,51.6764,68191.0
2021-07-29 11:20:00,58.38,58.45,58.29,58.31,38379.0,51.6587,51.7206,51.5791,51.5968,38379.0
2021-07-29 11:30:00,58.26,58.42,58.26,58.41,42574.0,51.5525,51.6941,51.5525,51.6853,42574.0
2021-07-29 11:40:00,58.41,58.43,58.34,58.39,41422.0,51.6853,51.703,51.6233,51.6676,41422.0
2021-07-29 11:50:00,58.39,58.5,58.36,58.43,33547.0,51.6676,51.7649,51.641,51.703,33547.0
2021-07-29 12:00:00,58.44,58.5,58.41,58.45,28307.0,51.7118,51.7649,51.6853,51.7206,28307.0
2021-07-29 12:10:00,58.45,58.5,58.39,58.5,29457.0,51.7206,51.7649,51.6676,51.7649,29457.0
2021-07-29 12:20:00,58.49,58.64,58.49,58.61,34874.0,51.756,51.8888,51.756,51.8622,34874.0
2021-07-29 12:30:00,58.6,58.67,58.56,58.67,27466.0,51.8534,51.9153,51.818,51.9153,27466.0
2021-07-29 12:40:00,58.66,58.68,58.53,58.54,34291.0,51.9065,51.9242,51.7914,51.8003,34291.0
2021-07-29 12:50:00,58.53,58.59,58.51,58.58,22668.0,51.7914,51.8445,51.7737,51.8357,22668.0
2021-07-29 13:00:00,58.58,58.66,58.56,58.6,28788.0,51.8357,51.9065,51.818,51.8534,28788.0
2021-07-29 13:10:00,58.6,58.64,58.55,58.62,28604.0,51.8534,51.8888,51.8091,51.8711,28604.0
2021-07-29 13:20:00,58.62,58.62,58.54,58.57,34435.0,51.8711,51.8711,51.8003,51.8268,34435.0
2021-07-29 13:30:00,58.56,58.58,58.49,58.52,44363.0,51.818,51.8357,51.756,51.7826,44363.0
2021-07-29 13:40:00,58.53,58.57,58.47,58.57,37356.0,51.7914,51.8268,51.7383,51.8268,37356.0
2021-07-29 13:50:00,58.57,58.59,58.52,58.56,30035.0,51.8268,51.8445,51.7826,51.818,30035.0
2021-07-29 14:00:00,58.57,58.59,58.5,58.52,34012.0,51.8268,51.8445,51.7649,51.7826,34012.0
2021-07-29 14:10:00,58.52,58.57,58.51,58.57,43054.0,51.7826,51.8268,51.7737,51.8268,43054.0
2021-07-29 14:20:00,58.57,58.57,58.45,58.48,32253.0,51.8268,51.8268,51.7206,51.7472,32253.0
2021-07-29 14:30:00,58.48,58.48,58.39,58.39,40399.0,51.7472,51.7472,51.6676,51.6676,40399.0
2021-07-29 14:40:00,58.38,58.46,58.36,58.41,35061.0,51.6587,51.7295,51.641,51.6853,35061.0
2021-07-29 14:50:00,58.41,58.42,58.35,58.37,30853.0,51.6853,51.6941,51.6322,51.6499,30853.0
2021-07-29 15:00:00,58.36,58.38,58.31,58.37,52320.0,51.641,51.6587,51.5968,51.6499,52320.0
2021-07-29 15:10:00,58.37,58.38,58.31,58.31,46203.0,51.6499,51.6587,51.5968,51.5968,46203.0
2021-07-29 15:20:00,58.31,58.47,58.31,58.43,49847.0,51.5968,51.7383,51.5968,51.703,49847.0
2021-07-29 15:30:00,58.43,58.45,58.38,58.4,59793.0,51.703,51.7206,51.6587,51.6764,59793.0
2021-07-29 15:40:00,58.41,58.41,58.27,58.32,94185.0,51.6853,51.6853,51.5614,51.6056,94185.0
2021-07-29 15:50:00,58.31,58.34,58.2,58.23,340906.0,51.5968,51.6233,51.4994,51.526,340906.0
2021-07-30 09:30:00,57.89,58.31,57.76,58.31,75790.0,51.2251,51.5968,51.1101,51.5968,75790.0
2021-07-30 09:40:00,58.3,58.53,58.27,58.52,28786.0,51.5879,51.7914,51.5614,51.7826,28786.0
2021-07-30 09:50:00,58.53,58.53,58.31,58.41,38923.0,51.7914,51.7914,51.5968,51.6853,38923.0
2021-07-30 10:00:00,58.4,58.6,58.38,58.6,24420.0,51.6764,51.8534,51.6587,51.8534,24420.0
2021-07-30 10:10:00,58.6,58.68,58.32,58.32,34254.0,51.8534,51.9242,51.6056,51.6056,34254.0
2021-07-30 10:20:00,58.31,58.38,58.12,58.15,38083.0,51.5968,51.6587,51.4286,51.4552,38083.0
2021-07-30 10:30:00,58.14,58.24,58.08,58.19,37734.0,51.4463,51.5348,51.3932,51.4906,37734.0
2021-07-30 10:40:00,58.19,58.25,58.01,58.08,55511.0,51.4906,51.5437,51.3313,51.3932,55511.0
2021-07-30 10:50:00,58.11,58.15,58.01,58.03,36593.0,51.4198,51.4552,51.3313,51.349,36593.0
2021-07-30 11:00:00,58.03,58.1,57.97,58.1,50718.0,51.349,51.4109,51.2959,51.4109,50718.0
2021-07-30 11:10:00,58.09,58.21,58.08,58.14,36587.0,51.4021,51.5083,51.3932,51.4463,36587.0
2021-07-30 11:20:00,58.14,58.15,58.01,58.01,26990.0,51.4463,51.4552,51.3313,51.3313,26990.0
2021-07-30 11:30:00,58.0,58.06,57.84,57.88,34359.0,51.3225,51.3755,51.1809,51.2163,34359.0
2021-07-30 11:40:00,57.88,58.01,57.87,57.94,35126.0,51.2163,51.3313,51.2074,51.2694,35126.0
2021-07-30 11:50:00,57.94,57.98,57.88,57.95,33671.0,51.2694,51.3048,51.2163,51.2782,33671.0
2021-07-30 12:00:00,57.95,57.95,57.77,57.87,33237.0,51.2782,51.2782,51.1189,51.2074,33237.0
2021-07-30 12:10:00,57.89,57.92,57.85,57.87,14250.0,51.2251,51.2517,51.1897,51.2074,14250.0
2021-07-30 12:20:00,57.87,57.91,57.83,57.88,19133.0,51.2074,51.2428,51.172,51.2163,19133.0
2021-07-30 12:30:00,57.87,57.94,57.86,57.93,16305.0,51.2074,51.2694,51.1986,51.2605,16305.0
2021-07-30 12:40:00,57.93,57.98,57.89,57.91,31684.0,51.2605,51.3048,51.2251,51.2428,31684.0
2021-07-30 12:50:00,57.9,57.93,57.73,57.75,23588.0,51.234,51.2605,51.0835,51.1012,23588.0
2021-07-30 13:00:00,57.75,57.76,57.64,57.69,20785.0,51.1012,51.1101,51.0039,51.0481,20785.0
2021-07-30 13:10:00,57.69,57.8,57.67,57.78,38999.0,51.0481,51.1455,51.0305,51.1278,38999.0
2021-07-30 13:20:00,57.78,57.79,57.7,57.76,47916.0,51.1278,51.1366,51.057,51.1101,47916.0
2021-07-30 13:30:00,57.75,57.77,57.7,57.76,33345.0,51.1012,51.1189,51.057,51.1101,33345.0
2021-07-30 13:40:00,57.76,57.84,57.73,57.82,49649.0,51.1101,51.1809,51.0835,51.1632,49649.0
2021-07-30 13:50:00,57.82,57.85,57.76,57.79,38442.0,51.1632,51.1897,51.1101,51.1366,38442.0
2021-07-30 14:00:00,57.8,57.8,57.67,57.71,54852.0,51.1455,51.1455,51.0305,51.0658,54852.0
2021-07-30 14:10:00,57.7,57.74,57.67,57.72,51905.0,51.057,51.0924,51.0305,51.0747,51905.0
2021-07-30 14:20:00,57.71,57.75,57.5,57.52,36340.0,51.0658,51.1012,50.88,50.8977,36340.0
2021-07-30 14:30:00,57.52,57.54,57.44,57.45,31467.0,50.8977,50.9154,50.8269,50.8358,31467.0
2021-07-30 14:40:00,57.45,57.6,57.45,57.59,68194.0,50.8358,50.9685,50.8358,50.9597,68194.0
2021-07-30 14:50:00,57.59,57.69,57.59,57.67,39018.0,50.9597,51.0481,50.9597,51.0305,39018.0
2021-07-30 15:00:00,57.66,57.69,57.62,57.69,26042.0,51.0216,51.0481,50.9862,51.0481,26042.0
2021-07-30 15:10:00,57.69,57.72,57.65,57.66,43586.0,51.0481,51.0747,51.0128,51.0216,43586.0
2021-07-30 15:20:00,57.67,57.68,57.52,57.6,76601.0,51.0305,51.0393,50.8977,50.9685,76601.0
2021-07-30 15:30:00,57.6,57.68,57.58,57.67,93140.0,50.9685,51.0393,50.9508,51.0305,93140.0
2021-07-30 15:40:00,57.67,57.73,57.61,57.73,117418.0,51.0305,51.0835,50.9774,51.0835,117418.0
2021-07-30 15:50:00,57.73,57.83,57.66,57.73,641519.0,51.0835,51.172,51.0216,51.0835,641519.0
2021-08-02 09:30:00,58.08,58.81,57.97,58.74,126532.0,51.3932,52.0392,51.2959,51.9773,126532.0
2021-08-02 09:40:00,58.74,59.11,58.74,59.1,94916.0,51.9773,52.3047,51.9773,52.2958,94916.0
2021-08-02 09:50:00,59.11,59.16,58.7,58.74,54040.0,52.3047,52.3489,51.9419,51.9773,54040.0
2021-08-02 10:00:00,58.72,58.81,58.6,58.69,52483.0,51.9596,52.0392,51.8534,51.933,52483.0
2021-08-02 10:10:00,58.7,58.74,58.41,58.44,43534.0,51.9419,51.9773,51.6853,51.7118,43534.0
2021-08-02 10:20:00,58.45,58.56,58.26,58.27,211508.0,51.7206,51.818,51.5525,51.5614,211508.0
2021-08-02 10:30:00,58.26,58.57,58.25,58.5,34006.0,51.5525,51.8268,51.5437,51.7649,34006.0
2021-08-02 10:40:00,58.49,58.49,58.27,58.27,27073.0,51.756,51.756,51.5614,51.5614,27073.0
2021-08-02 10:50:00,58.26,58.29,58.06,58.09,34806.0,51.5525,51.5791,51.3755,51.4021,34806.0
2021-08-02 11:00:00,58.06,58.2,58.03,58.1,55395.0,51.3755,51.4994,51.349,51.4109,55395.0
2021-08-02 11:10:00,58.12,58.14,57.9,57.91,23543.0,51.4286,51.4463,51.234,51.2428,23543.0
2021-08-02 11:20:00,57.9,58.05,57.87,57.94,41619.0,51.234,51.3667,51.2074,51.2694,41619.0
2021-08-02 11:30:00,57.94,58.02,57.8,57.85,51878.0,51.2694,51.3402,51.1455,51.1897,51878.0
2021-08-02 11:40:00,57.87,57.89,57.79,57.89,25019.0,51.2074,51.2251,51.1366,51.2251,25019.0
2021-08-02 11:50:00,57.88,57.88,57.7,57.71,37658.0,51.2163,51.2163,51.057,51.0658,37658.0
2021-08-02 12:00:00,57.71,57.72,57.55,57.71,82769.0,51.0658,51.0747,50.9243,51.0658,82769.0
2021-08-02 12:10:00,57.7,57.74,57.59,57.63,65249.0,51.057,51.0924,50.9597,50.9951,65249.0
2021-08-02 12:20:00,57.64,57.69,57.54,57.69,48603.0,51.0039,51.0481,50.9154,51.0481,48603.0
2021-08-02 12:30:00,57.69,57.91,57.68,57.9,44883.0,51.0481,51.2428,51.0393,51.234,44883.0
2021-08-02 12:40:00,57.9,57.9,57.81,57.85,21864.0,51.234,51.234,51.1543,51.1897,21864.0
2021-08-02 12:50:00,57.85,57.86,57.76,57.82,17189.0,51.1897,51.1986,51.1101,51.1632,17189.0
2021-08-02 13:00:00,57.87,57.91,57.76,57.8,22008.0,51.2074,51.2428,51.1101,51.1455,22008.0
2021-08-02 13:10:00,57.8,57.88,57.74,57.86,30972.0,51.1455,51.2163,51.0924,51.1986,30972.0
2021-08-02 13:20:00,57.86,57.88,57.79,57.86,29054.0,51.1986,51.2163,51.1366,51.1986,29054.0
2021-08-02 13:30:00,57.85,57.85,57.71,57.8,36246.0,51.1897,51.1897,51.0658,51.1455,36246.0
2021-08-02 13:40:00,57.79,57.81,57.74,57.77,20124.0,51.1366,51.1543,51.0924,51.1189,20124.0
2021-08-02 13:50:00,57.76,57.83,57.71,57.82,26361.0,51.1101,51.172,51.0658,51.1632,26361.0
2021-08-02 14:00:00,57.83,57.89,57.73,57.86,24799.0,51.172,51.2251,51.0835,51.1986,24799.0
2021-08-02 14:10:00,57.86,57.94,57.85,57.92,27253.0,51.1986,51.2694,51.1897,51.2517,27253.0
2021-08-02 14:20:00,57.91,57.91,57.82,57.89,28767.0,51.2428,51.2428,51.1632,51.2251,28767.0
2021-08-02 14:30:00,57.91,57.91,57.82,57.87,19813.0,51.2428,51.2428,51.1632,51.2074,19813.0
2021-08-02 14:40:00,57.87,57.89,57.78,57.8,46905.0,51.2074,51.2251,51.1278,51.1455,46905.0
2021-08-02 14:50:00,57.8,57.87,57.8,57.84,31874.0,51.1455,51.2074,51.1455,51.1809,31874.0
2021-08-02 15:00:00,57.84,57.84,57.79,57.8,61966.0,51.1809,51.1809,51.1366,51.1455,61966.0
2021-08-02 15:10:00,57.8,57.92,57.75,57.91,80990.0,51.1455,51.2517,51.1012,51.2428,80990.0
2021-08-02 15:20:00,57.91,57.93,57.81,57.86,87145.0,51.2428,51.2605,51.1543,51.1986,87145.0
2021-08-02 15:30:00,57.86,57.91,57.8,57.85,115155.0,51.1986,51.2428,51.1455,51.1897,115155.0
2021-08-02 15:40:00,57.85,57.87,57.73,57.75,144188.0,51.1897,51.2074,51.0835,51.1012,144188.0
2021-08-02 15:50:00,57.76,57.87,57.71,57.83,529512.0,51.1101,51.2074,51.0658,51.172,529512.0
2021-08-03 09:30:00,58.11,58.15,57.2,57.24,151697.0,51.4198,51.4552,50.6146,50.65,151697.0
2021-08-03 09:40:00,57.2,57.36,56.75,56.77,73776.0,50.6146,50.7561,50.2164,50.2341,73776.0
2021-08-03 09:50:00,56.74,57.12,56.69,57.09,47856.0,50.2075,50.5438,50.1633,50.5172,47856.0
2021-08-03 10:00:00,57.1,57.48,57.07,57.43,69432.0,50.5261,50.8623,50.4995,50.8181,69432.0
2021-08-03 10:10:00,57.42,57.7,57.26,57.65,63963.0,50.8092,51.057,50.6677,51.0128,63963.0
2021-08-03 10:20:00,57.63,57.67,57.49,57.52,78729.0,50.9951,51.0305,50.8712,50.8977,78729.0
2021-08-03 10:30:00,57.52,57.65,57.37,57.56,41269.0,50.8977,51.0128,50.765,50.9331,41269.0
2021-08-03 10:40:00,57.56,57.9,57.55,57.89,59947.0,50.9331,51.234,50.9243,51.2251,59947.0
2021-08-03 10:50:00,57.89,57.95,57.7,57.74,40629.0,51.2251,51.2782,51.057,51.0924,40629.0
2021-08-03 11:00:00,57.72,57.95,57.69,57.91,40285.0,51.0747,51.2782,51.0481,51.2428,40285.0
2021-08-03 11:10:00,57.89,58.03,57.87,57.95,57527.0,51.2251,51.349,51.2074,51.2782,57527.0
2021-08-03 11:20:00,57.96,58.14,57.91,58.14,75948.0,51.2871,51.4463,51.2428,51.4463,75948.0
2021-08-03 11:30:00,58.16,58.26,58.14,58.23,54396.0,51.464,51.5525,51.4463,51.526,54396.0
2021-08-03 11:40:00,58.23,58.28,58.1,58.13,75018.0,51.526,51.5702,51.4109,51.4375,75018.0
2021-08-03 11:50:00,58.11,58.16,58.02,58.04,33600.0,51.4198,51.464,51.3402,51.3579,33600.0
2021-08-03 12:00:00,58.05,58.06,57.97,58.02,19064.0,51.3667,51.3755,51.2959,51.3402,19064.0
2021-08-03 12:10:00,58.0,58.08,57.97,57.98,19998.0,51.3225,51.3932,51.2959,51.3048,19998.0
2021-08-03 12:20:00,57.98,58.04,57.98,57.99,17817.0,51.3048,51.3579,51.3048,51.3136,17817.0
2021-08-03 12:30:00,57.98,58.05,57.94,58.05,23648.0,51.3048,51.3667,51.2694,51.3667,23648.0
2021-08-03 12:40:00,58.05,58.1,57.98,57.99,24422.0,51.3667,51.4109,51.3048,51.3136,24422.0
2021-08-03 12:50:00,58.0,58.06,57.97,57.98,20771.0,51.3225,51.3755,51.2959,51.3048,20771.0
2021-08-03 13:00:00,57.98,58.08,57.98,58.02,25732.0,51.3048,51.3932,51.3048,51.3402,25732.0
2021-08-03 13:10:00,58.02,58.06,57.95,58.0,36177.0,51.3402,51.3755,51.2782,51.3225,36177.0
2021-08-03 13:20:00,58.0,58.04,57.92,57.97,27722.0,51.3225,51.3579,51.2517,51.2959,27722.0
2021-08-03 13:30:00,57.97,57.97,57.87,57.89,46194.0,51.2959,51.2959,51.2074,51.2251,46194.0
2021-08-03 13:40:00,57.89,58.02,57.87,57.99,40825.0,51.2251,51.3402,51.2074,51.3136,40825.0
2021-08-03 13:50:00,57.98,58.15,57.98,58.14,36134.0,51.3048,51.4552,51.3048,51.4463,36134.0
2021-08-03 14:00:00,58.14,58.17,58.09,58.1,41156.0,51.4463,51.4729,51.4021,51.4109,41156.0
2021-08-03 14:10:00,58.1,58.15,58.06,58.07,24835.0,51.4109,51.4552,51.3755,51.3844,24835.0
2021-08-03 14:20:00,58.05,58.11,58.03,58.09,32356.0,51.3667,51.4198,51.349,51.4021,32356.0
2021-08-03 14:30:00,58.09,58.18,58.08,58.13,26670.0,51.4021,51.4817,51.3932,51.4375,26670.0
2021-08-03 14:40:00,58.14,58.19,58.08,58.11,24493.0,51.4463,51.4906,51.3932,51.4198,24493.0
2021-08-03 14:50:00,58.11,58.13,58.08,58.12,17778.0,51.4198,51.4375,51.3932,51.4286,17778.0
2021-08-03 15:00:00,58.13,58.16,58.11,58.16,28767.0,51.4375,51.464,51.4198,51.464,28767.0
2021-08-03 15:10:00,58.16,58.24,58.14,58.18,44985.0,51.464,51.5348,51.4463,51.4817,44985.0
2021-08-03 15:20:00,58.17,58.31,58.16,58.29,57457.0,51.4729,51.5968,51.464,51.5791,57457.0
2021-08-03 15:30:00,58.29,58.33,58.25,58.29,64739.0,51.5791,51.6145,51.5437,51.5791,64739.0
2021-08-03 15:40:00,58.29,58.29,58.14,58.2,76059.0,51.5791,51.5791,51.4463,51.4994,76059.0
2021-08-03 15:50:00,58.2,58.3,58.18,58.29,288003.0,51.4994,51.5879,51.4817,51.5791,288003.0
2021-08-04 09:30:00,57.44,57.65,57.01,57.29,172359.0,50.8269,51.0128,50.4464,50.6942,172359.0
2021-08-04 09:40:00,57.28,57.33,57.0,57.32,115578.0,50.6854,50.7296,50.4376,50.7207,115578.0
2021-08-04 09:50:00,57.32,57.5,56.96,57.0,97856.0,50.7207,50.88,50.4022,50.4376,97856.0
2021-08-04 10:00:00,57.0,57.63,57.0,57.63,99992.0,50.4376,50.9951,50.4376,50.9951,99992.0
2021-08-04 10:10:00,57.62,57.85,57.54,57.78,48192.0,50.9862,51.1897,50.9154,51.1278,48192.0
2021-08-04 10:20:00,57.77,57.95,57.65,57.88,61998.0,51.1189,51.2782,51.0128,51.2163,61998.0
2021-08-04 10:30:00,57.87,57.87,57.45,57.75,68198.0,51.2074,51.2074,50.8358,51.1012,68198.0
2021-08-04 10:40:00,57.72,57.87,57.63,57.74,44165.0,51.0747,51.2074,50.9951,51.0924,44165.0
2021-08-04 10:50:00,57.74,57.84,57.7,57.75,103357.0,51.0924,51.1809,51.057,51.1012,103357.0
2021-08-04 11:00:00,57.74,58.02,57.57,58.02,57556.0,51.0924,51.3402,50.942,51.3402,57556.0
2021-08-04 11:10:00,58.04,58.08,57.95,57.97,62862.0,51.3579,51.3932,51.2782,51.2959,62862.0
2021-08-04 11:20:00,57.98,58.01,57.72,57.72,144953.0,51.3048,51.3313,51.0747,51.0747,144953.0
2021-08-04 11:30:00,57.73,57.75,57.53,57.59,66082.0,51.0835,51.1012,50.9066,50.9597,66082.0
2021-08-04 11:40:00,57.59,57.6,57.31,57.46,104360.0,50.9597,50.9685,50.7119,50.8446,104360.0
2021-08-04 11:50:00,57.45,57.52,57.33,57.38,151983.0,50.8358,50.8977,50.7296,50.7738,151983.0
2021-08-04 12:00:00,57.37,57.44,57.34,57.35,60692.0,50.765,50.8269,50.7384,50.7473,60692.0
2021-08-04 12:10:00,57.34,57.37,57.22,57.3,40785.0,50.7384,50.765,50.6323,50.703,40785.0
2021-08-04 12:20:00,57.29,57.32,57.14,57.21,42032.0,50.6942,50.7207,50.5615,50.6234,42032.0
2021-08-04 12:30:00,57.21,57.33,57.18,57.3,90356.0,50.6234,50.7296,50.5969,50.703,90356.0
2021-08-04 12:40:00,57.3,57.3,57.17,57.26,38114.0,50.703,50.703,50.588,50.6677,38114.0
2021-08-04 12:50:00,57.27,57.29,57.22,57.22,25783.0,50.6765,50.6942,50.6323,50.6323,25783.0
2021-08-04 13:00:00,57.23,57.24,57.12,57.15,45331.0,50.6411,50.65,50.5438,50.5703,45331.0
2021-08-04 13:10:00,57.15,57.22,57.13,57.16,50232.0,50.5703,50.6323,50.5526,50.5792,50232.0
2021-08-04 13:20:00,57.16,57.16,57.08,57.1,39548.0,50.5792,50.5792,50.5084,50.5261,39548.0
2021-08-04 13:30:00,57.09,57.24,57.09,57.23,65832.0,50.5172,50.65,50.5172,50.6411,65832.0
2021-08-04 13:40:00,57.23,57.23,57.16,57.2,119298.0,50.6411,50.6411,50.5792,50.6146,119298.0
2021-08-04 13:50:00,57.2,57.35,57.19,57.35,51237.0,50.6146,50.7473,50.6057,50.7473,51237.0
2021-08-04 14:00:00,57.35,57.37,57.26,57.3,49976.0,50.7473,50.765,50.6677,50.703,49976.0
2021-08-04 14:10:00,57.28,57.28,57.11,57.21,83404.0,50.6854,50.6854,50.5349,50.6234,83404.0
2021-08-04 14:20:00,57.21,57.23,57.17,57.22,129955.0,50.6234,50.6411,50.588,50.6323,129955.0
2021-08-04 14:30:00,57.21,57.26,57.2,57.26,48919.0,50.6234,50.6677,50.6146,50.6677,48919.0
2021-08-04 14:40:00,57.26,57.3,57.1,57.11,92902.0,50.6677,50.703,50.5261,50.5349,92902.0
2021-08-04 14:50:00,57.11,57.23,57.09,57.2,55884.0,50.5349,50.6411,50.5172,50.6146,55884.0
2021-08-04 15:00:00,57.19,57.2,57.15,57.18,46607.0,50.6057,50.6146,50.5703,50.5969,46607.0
2021-08-04 15:10:00,57.18,57.25,57.12,57.25,42075.0,50.5969,50.6588,50.5438,50.6588,42075.0
2021-08-04 15:20:00,57.25,57.34,57.21,57.34,121342.0,50.6588,50.7384,50.6234,50.7384,121342.0
2021-08-04 15:30:00,57.34,57.46,57.31,57.32,157258.0,50.7384,50.8446,50.7119,50.7207,157258.0
2021-08-04 15:40:00,57.32,57.4,57.26,57.4,171588.0,50.7207,50.7915,50.6677,50.7915,171588.0
2021-08-04 15:50:00,57.39,57.43,57.1,57.15,422141.0,50.7827,50.8181,50.5261,50.5703,422141.0
2021-08-05 09:30:00,58.49,59.2,58.25,59.16,234007.0,51.756,52.3843,51.5437,52.3489,234007.0
2021-08-05 09:40:00,59.17,59.33,58.67,58.78,101122.0,52.3578,52.4993,51.9153,52.0127,101122.0
2021-08-05 09:50:00,58.78,58.81,58.47,58.61,100290.0,52.0127,52.0392,51.7383,51.8622,100290.0
2021-08-05 10:00:00,58.64,58.99,58.62,58.77,57530.0,51.8888,52.1985,51.8711,52.0038,57530.0
2021-08-05 10:10:00,58.75,58.83,58.5,58.51,72171.0,51.9861,52.0569,51.7649,51.7737,72171.0
2021-08-05 10:20:00,58.51,58.78,58.46,58.69,49006.0,51.7737,52.0127,51.7295,51.933,49006.0
2021-08-05 10:30:00,58.68,58.7,58.59,58.64,114809.0,51.9242,51.9419,51.8445,51.8888,114809.0
2021-08-05 10:40:00,58.65,58.68,58.57,58.6,86265.0,51.8976,51.9242,51.8268,51.8534,86265.0
2021-08-05 10:50:00,58.6,58.63,58.52,58.56,70710.0,51.8534,51.8799,51.7826,51.818,70710.0
2021-08-05 11:00:00,58.56,58.59,58.26,58.29,158045.0,51.818,51.8445,51.5525,51.5791,158045.0
2021-08-05 11:10:00,58.29,58.49,58.29,58.3,87537.0,51.5791,51.756,51.5791,51.5879,87537.0
2021-08-05 11:20:00,58.3,58.38,58.26,58.33,98894.0,51.5879,51.6587,51.5525,51.6145,98894.0
2021-08-05 11:30:00,58.33,58.38,58.22,58.33,120106.0,51.6145,51.6587,51.5171,51.6145,120106.0
2021-08-05 11:40:00,58.34,58.38,58.3,58.35,66906.0,51.6233,51.6587,51.5879,51.6322,66906.0
2021-08-05 11:50:00,58.34,58.46,58.33,58.45,62782.0,51.6233,51.7295,51.6145,51.7206,62782.0
2021-08-05 12:00:00,58.46,58.57,58.45,58.48,90515.0,51.7295,51.8268,51.7206,51.7472,90515.0
2021-08-05 12:10:00,58.5,58.55,58.48,58.51,39895.0,51.7649,51.8091,51.7472,51.7737,39895.0
2021-08-05 12:20:00,58.51,58.52,58.4,58.42,42810.0,51.7737,51.7826,51.6764,51.6941,42810.0
2021-08-05 12:30:00,58.42,58.45,58.27,58.29,34649.0,51.6941,51.7206,51.5614,51.5791,34649.0
2021-08-05 12:40:00,58.27,58.3,58.24,58.26,40353.0,51.5614,51.5879,51.5348,51.5525,40353.0
2021-08-05 12:50:00,58.27,58.28,58.16,58.22,48488.0,51.5614,51.5702,51.464,51.5171,48488.0
2021-08-05 13:00:00,58.22,58.37,58.21,58.35,61779.0,51.5171,51.6499,51.5083,51.6322,61779.0
2021-08-05 13:10:00,58.35,58.44,58.33,58.39,65045.0,51.6322,51.7118,51.6145,51.6676,65045.0
2021-08-05 13:20:00,58.4,58.43,58.31,58.34,39956.0,51.6764,51.703,51.5968,51.6233,39956.0
2021-08-05 13:30:00,58.34,58.36,58.24,58.26,44503.0,51.6233,51.641,51.5348,51.5525,44503.0
2021-08-05 13:40:00,58.26,58.36,58.25,58.33,41598.0,51.5525,51.641,51.5437,51.6145,41598.0
2021-08-05 13:50:00,58.33,58.38,58.32,58.37,43891.0,51.6145,51.6587,51.6056,51.6499,43891.0
2021-08-05 14:00:00,58.36,58.45,58.36,58.37,78328.0,51.641,51.7206,51.641,51.6499,78328.0
2021-08-05 14:10:00,58.37,58.41,58.34,58.35,46831.0,51.6499,51.6853,51.6233,51.6322,46831.0
2021-08-05 14:20:00,58.35,58.5,58.32,58.48,59310.0,51.6322,51.7649,51.6056,51.7472,59310.0
2021-08-05 14:30:00,58.47,58.5,58.41,58.49,59411.0,51.7383,51.7649,51.6853,51.756,59411.0
2021-08-05 14:40:00,58.49,58.53,58.43,58.46,50404.0,51.756,51.7914,51.703,51.7295,50404.0
2021-08-05 14:50:00,58.45,58.49,58.41,58.43,55187.0,51.7206,51.756,51.6853,51.703,55187.0
2021-08-05 15:00:00,58.43,58.59,58.42,58.59,73678.0,51.703,51.8445,51.6941,51.8445,73678.0
2021-08-05 15:10:00,58.59,58.64,58.56,58.63,101120.0,51.8445,51.8888,51.818,51.8799,101120.0
2021-08-05 15:20:00,58.64,58.73,58.61,58.69,128034.0,51.8888,51.9684,51.8622,51.933,128034.0
2021-08-05 15:30:00,58.69,58.79,58.63,58.75,261807.0,51.933,52.0215,51.8799,51.9861,261807.0
2021-08-05 15:40:00,58.74,58.78,58.69,58.7,324911.0,51.9773,52.0127,51.933,51.9419,324911.0
2021-08-05 15:50:00,58.71,58.96,58.7,58.84,798713.0,51.9507,52.1719,51.9419,52.0657,798713.0
2021-08-06 09:30:00,59.94,60.52,59.82,60.02,311475.0,53.0391,53.5523,52.9329,53.1099,311475.0
2021-08-06 09:40:00,60.04,60.31,59.92,59.92,157829.0,53.1276,53.3665,53.0214,53.0214,157829.0
2021-08-06 09:50:00,59.92,60.24,59.9,60.23,284629.0,53.0214,53.3046,53.0037,53.2957,284629.0
2021-08-06 10:00:00,60.21,60.49,60.17,60.18,122965.0,53.278,53.5258,53.2426,53.2515,122965.0
2021-08-06 10:10:00,60.19,60.37,60.09,60.22,187270.0,53.2603,53.4196,53.1718,53.2869,187270.0
2021-08-06 10:20:00,60.23,60.71,60.22,60.65,431846.0,53.2957,53.7205,53.2869,53.6674,431846.0
2021-08-06 10:30:00,60.65,60.71,60.47,60.65,266931.0,53.6674,53.7205,53.5081,53.6674,266931.0
2021-08-06 10:40:00,60.65,60.72,60.53,60.58,107866.0,53.6674,53.7293,53.5612,53.6054,107866.0
2021-08-06 10:50:00,60.57,60.93,60.51,60.93,519161.0,53.5966,53.9151,53.5435,53.9151,519161.0
2021-08-06 11:00:00,60.92,61.01,60.84,60.88,190781.0,53.9063,53.9859,53.8355,53.8709,190781.0
2021-08-06 11:10:00,60.89,60.95,60.54,60.55,61812.0,53.8797,53.9328,53.57,53.5789,61812.0
2021-08-06 11:20:00,60.57,60.68,60.51,60.64,136900.0,53.5966,53.6939,53.5435,53.6585,136900.0
2021-08-06 11:30:00,60.63,60.71,60.58,60.66,118004.0,53.6497,53.7205,53.6054,53.6762,118004.0
2021-08-06 11:40:00,60.66,60.79,60.64,60.78,71296.0,53.6762,53.7912,53.6585,53.7824,71296.0
2021-08-06 11:50:00,60.78,60.83,60.69,60.7,84215.0,53.7824,53.8266,53.7028,53.7116,84215.0
2021-08-06 12:00:00,60.71,60.82,60.65,60.8,76951.0,53.7205,53.8178,53.6674,53.8001,76951.0
2021-08-06 12:10:00,60.8,60.84,60.74,60.8,79200.0,53.8001,53.8355,53.747,53.8001,79200.0
2021-08-06 12:20:00,60.8,60.84,60.72,60.73,43394.0,53.8001,53.8355,53.7293,53.7382,43394.0
2021-08-06 12:30:00,60.73,60.75,60.65,60.66,102435.0,53.7382,53.7558,53.6674,53.6762,102435.0
2021-08-06 12:40:00,60.66,60.71,60.63,60.7,104181.0,53.6762,53.7205,53.6497,53.7116,104181.0
2021-08-06 12:50:00,60.7,60.82,60.68,60.78,71638.0,53.7116,53.8178,53.6939,53.7824,71638.0
2021-08-06 13:00:00,60.77,60.79,60.7,60.73,49309.0,53.7735,53.7912,53.7116,53.7382,49309.0
2021-08-06 13:10:00,60.72,60.88,60.7,60.81,66729.0,53.7293,53.8709,53.7116,53.8089,66729.0
2021-08-06 13:20:00,60.81,60.85,60.74,60.75,43395.0,53.8089,53.8443,53.747,53.7558,43395.0
2021-08-06 13:30:00,60.75,60.78,60.69,60.74,67916.0,53.7558,53.7824,53.7028,53.747,67916.0
2021-08-06 13:40:00,60.74,60.74,60.52,60.57,88848.0,53.747,53.747,53.5523,53.5966,88848.0
2021-08-06 13:50:00,60.58,60.67,60.57,60.66,74528.0,53.6054,53.6851,53.5966,53.6762,74528.0
2021-08-06 14:00:00,60.64,60.77,60.61,60.71,102413.0,53.6585,53.7735,53.632,53.7205,102413.0
2021-08-06 14:10:00,60.71,60.81,60.68,60.81,64539.0,53.7205,53.8089,53.6939,53.8089,64539.0
2021-08-06 14:20:00,60.82,60.85,60.75,60.76,63552.0,53.8178,53.8443,53.7558,53.7647,63552.0
2021-08-06 14:30:00,60.76,60.76,60.68,60.75,47878.0,53.7647,53.7647,53.6939,53.7558,47878.0
2021-08-06 14:40:00,60.74,60.77,60.64,60.68,44671.0,53.747,53.7735,53.6585,53.6939,44671.0
2021-08-06 14:50:00,60.67,60.7,60.6,60.63,50499.0,53.6851,53.7116,53.6231,53.6497,50499.0
2021-08-06 15:00:00,60.64,60.67,60.58,60.66,81506.0,53.6585,53.6851,53.6054,53.6762,81506.0
2021-08-06 15:10:00,60.65,60.7,60.63,60.69,70472.0,53.6674,53.7116,53.6497,53.7028,70472.0
2021-08-06 15:20:00,60.69,60.74,60.67,60.69,99688.0,53.7028,53.747,53.6851,53.7028,99688.0
2021-08-06 15:30:00,60.69,60.75,60.59,60.61,168375.0,53.7028,53.7558,53.6143,53.632,168375.0
2021-08-06 15:40:00,60.61,60.65,60.56,60.65,517361.0,53.632,53.6674,53.5877,53.6674,517361.0
2021-08-06 15:50:00,60.64,60.77,60.55,60.71,945122.0,53.6585,53.7735,53.5789,53.7205,945122.0
2021-08-09 09:30:00,60.2,60.23,59.67,60.18,172265.0,53.6921,53.7188,53.2194,53.6742,172265.0
2021-08-09 09:40:00,60.19,60.31,59.95,60.1,87029.0,53.6832,53.7902,53.4691,53.6029,87029.0
2021-08-09 09:50:00,60.09,60.17,59.74,60.02,85073.0,53.594,53.6653,53.2818,53.5315,85073.0
2021-08-09 10:00:00,60.03,60.23,59.96,59.99,113482.0,53.5405,53.7188,53.478,53.5048,113482.0
2021-08-09 10:10:00,59.98,60.04,59.84,60.0,161190.0,53.4959,53.5494,53.371,53.5137,161190.0
2021-08-09 10:20:00,60.01,60.11,60.0,60.04,50351.0,53.5226,53.6118,53.5137,53.5494,50351.0
2021-08-09 10:30:00,60.06,60.1,59.92,60.09,82099.0,53.5672,53.6029,53.4424,53.594,82099.0
2021-08-09 10:40:00,60.09,60.32,60.05,60.32,58386.0,53.594,53.7991,53.5583,53.7991,58386.0
2021-08-09 10:50:00,60.31,60.42,60.29,60.36,67224.0,53.7902,53.8883,53.7724,53.8348,67224.0
2021-08-09 11:00:00,60.35,60.51,60.3,60.47,53866.0,53.8259,53.9686,53.7813,53.9329,53866.0
2021-08-09 11:10:00,60.46,60.54,60.44,60.51,51977.0,53.924,53.9953,53.9061,53.9686,51977.0
2021-08-09 11:20:00,60.51,60.58,60.46,60.52,52918.0,53.9686,54.031,53.924,53.9775,52918.0
2021-08-09 11:30:00,60.52,60.63,60.51,60.61,34139.0,53.9775,54.0756,53.9686,54.0578,34139.0
2021-08-09 11:40:00,60.61,60.7,60.6,60.67,30336.0,54.0578,54.138,54.0488,54.1113,30336.0
2021-08-09 11:50:00,60.68,60.77,60.64,60.7,68491.0,54.1202,54.2005,54.0845,54.138,68491.0
2021-08-09 12:00:00,60.69,60.72,60.6,60.68,64532.0,54.1291,54.1559,54.0488,54.1202,64532.0
2021-08-09 12:10:00,60.69,60.77,60.66,60.77,65677.0,54.1291,54.2005,54.1024,54.2005,65677.0
2021-08-09 12:20:00,60.77,60.83,60.72,60.76,39458.0,54.2005,54.254,54.1559,54.1915,39458.0
2021-08-09 12:30:00,60.76,60.8,60.73,60.78,30939.0,54.1915,54.2272,54.1648,54.2094,30939.0
2021-08-09 12:40:00,60.77,60.81,60.75,60.8,44776.0,54.2005,54.2361,54.1826,54.2272,44776.0
2021-08-09 12:50:00,60.81,60.88,60.79,60.87,43958.0,54.2361,54.2986,54.2183,54.2897,43958.0
2021-08-09 13:00:00,60.87,60.96,60.85,60.94,58864.0,54.2897,54.3699,54.2718,54.3521,58864.0
2021-08-09 13:10:00,60.94,61.04,60.89,61.0,147739.0,54.3521,54.4413,54.3075,54.4056,147739.0
2021-08-09 13:20:00,61.01,61.04,60.95,60.98,81391.0,54.4145,54.4413,54.361,54.3878,81391.0
2021-08-09 13:30:00,60.98,61.01,60.92,61.01,65888.0,54.3878,54.4145,54.3342,54.4145,65888.0
2021-08-09 13:40:00,61.0,61.1,61.0,61.08,63403.0,54.4056,54.4948,54.4056,54.477,63403.0
2021-08-09 13:50:00,61.08,61.11,61.03,61.06,40798.0,54.477,54.5037,54.4324,54.4591,40798.0
2021-08-09 14:00:00,61.06,61.08,60.96,61.01,50093.0,54.4591,54.477,54.3699,54.4145,50093.0
2021-08-09 14:10:00,61.01,61.07,60.97,61.06,33659.0,54.4145,54.468,54.3788,54.4591,33659.0
2021-08-09 14:20:00,61.06,61.06,60.95,60.96,40385.0,54.4591,54.4591,54.361,54.3699,40385.0
2021-08-09 14:30:00,60.97,61.02,60.94,61.0,46145.0,54.3788,54.4234,54.3521,54.4056,46145.0
2021-08-09 14:40:00,60.99,60.99,60.9,60.9,54737.0,54.3967,54.3967,54.3164,54.3164,54737.0
2021-08-09 14:50:00,60.91,60.92,60.78,60.84,44940.0,54.3253,54.3342,54.2094,54.2629,44940.0
2021-08-09 15:00:00,60.85,60.87,60.69,60.7,51252.0,54.2718,54.2897,54.1291,54.138,51252.0
2021-08-09 15:10:00,60.7,60.74,60.67,60.69,58547.0,54.138,54.1737,54.1113,54.1291,58547.0
2021-08-09 15:20:00,60.7,60.7,60.62,60.63,64737.0,54.138,54.138,54.0667,54.0756,64737.0
2021-08-09 15:30:00,60.62,60.7,60.62,60.69,67946.0,54.0667,54.138,54.0667,54.1291,67946.0
2021-08-09 15:40:00,60.69,60.69,60.51,60.52,101644.0,54.1291,54.1291,53.9686,53.9775,101644.0
2021-08-09 15:50:00,60.51,60.53,60.41,60.47,356638.0,53.9686,53.9864,53.8794,53.9329,356638.0
2021-08-10 09:30:00,60.37,60.84,60.37,60.8,204107.0,53.8437,54.2629,53.8437,54.2272,204107.0
2021-08-10 09:40:00,60.8,60.93,60.51,60.77,125360.0,54.2272,54.3432,53.9686,54.2005,125360.0
2021-08-10 09:50:00,60.77,60.94,60.65,60.87,78450.0,54.2005,54.3521,54.0934,54.2897,78450.0
2021-08-10 10:00:00,60.88,61.15,60.72,61.15,72002.0,54.2986,54.5394,54.1559,54.5394,72002.0
2021-08-10 10:10:00,61.15,61.44,61.14,61.4,80708.0,54.5394,54.798,54.5305,54.7624,80708.0
2021-08-10 10:20:00,61.4,61.48,61.31,61.45,68644.0,54.7624,54.8337,54.6821,54.807,68644.0
2021-08-10 10:30:00,61.46,61.61,61.39,61.57,71098.0,54.8159,54.9497,54.7534,54.914,71098.0
2021-08-10 10:40:00,61.57,61.67,61.35,61.49,204058.0,54.914,55.0032,54.7178,54.8426,204058.0
2021-08-10 10:50:00,61.51,61.7,61.43,61.7,181726.0,54.8605,55.0299,54.7891,55.0299,181726.0
2021-08-10 11:00:00,61.7,61.84,61.7,61.75,89935.0,55.0299,55.1548,55.0299,55.0745,89935.0
2021-08-10 11:10:00,61.74,61.87,61.68,61.82,115605.0,55.0656,55.1815,55.0121,55.137,115605.0
2021-08-10 11:20:00,61.82,61.87,61.81,61.85,78973.0,55.137,55.1815,55.128,55.1637,78973.0
2021-08-10 11:30:00,61.83,61.84,61.65,61.74,221371.0,55.1459,55.1548,54.9853,55.0656,221371.0
2021-08-10 11:40:00,61.73,61.9,61.69,61.89,77810.0,55.0567,55.2083,55.021,55.1994,77810.0
2021-08-10 11:50:00,61.89,62.13,61.84,62.11,133046.0,55.1994,55.4134,55.1548,55.3956,133046.0
2021-08-10 12:00:00,62.11,62.13,61.91,61.97,113715.0,55.3956,55.4134,55.2172,55.2707,113715.0
2021-08-10 12:10:00,61.97,61.97,61.85,61.91,90898.0,55.2707,55.2707,55.1637,55.2172,90898.0
2021-08-10 12:20:00,61.9,62.03,61.88,61.98,75932.0,55.2083,55.3243,55.1905,55.2797,75932.0
2021-08-10 12:30:00,61.98,62.03,61.9,61.98,82577.0,55.2797,55.3243,55.2083,55.2797,82577.0
2021-08-10 12:40:00,61.99,62.04,61.91,61.98,70765.0,55.2886,55.3332,55.2172,55.2797,70765.0
2021-08-10 12:50:00,61.98,62.1,61.92,62.09,55422.0,55.2797,55.3867,55.2261,55.3778,55422.0
2021-08-10 13:00:00,62.09,62.19,62.04,62.17,70412.0,55.3778,55.467,55.3332,55.4491,70412.0
2021-08-10 13:10:00,62.17,62.23,62.14,62.19,113818.0,55.4491,55.5026,55.4224,55.467,113818.0
2021-08-10 13:20:00,62.19,62.2,62.13,62.19,58110.0,55.467,55.4759,55.4134,55.467,58110.0
2021-08-10 13:30:00,62.19,62.2,62.13,62.19,72062.0,55.467,55.4759,55.4134,55.467,72062.0
2021-08-10 13:40:00,62.19,62.26,62.03,62.1,102004.0,55.467,55.5294,55.3243,55.3867,102004.0
2021-08-10 13:50:00,62.1,62.14,62.04,62.1,64439.0,55.3867,55.4224,55.3332,55.3867,64439.0
2021-08-10 14:00:00,62.09,62.1,61.94,61.95,78990.0,55.3778,55.3867,55.244,55.2529,78990.0
2021-08-10 14:10:00,61.96,61.99,61.88,61.97,73533.0,55.2618,55.2886,55.1905,55.2707,73533.0
2021-08-10 14:20:00,61.97,61.98,61.9,61.92,39587.0,55.2707,55.2797,55.2083,55.2261,39587.0
2021-08-10 14:30:00,61.92,61.92,61.81,61.84,69221.0,55.2261,55.2261,55.128,55.1548,69221.0
2021-08-10 14:40:00,61.84,61.89,61.83,61.88,45365.0,55.1548,55.1994,55.1459,55.1905,45365.0
2021-08-10 14:50:00,61.88,61.91,61.84,61.89,52658.0,55.1905,55.2172,55.1548,55.1994,52658.0
2021-08-10 15:00:00,61.88,61.89,61.76,61.83,92449.0,55.1905,55.1994,55.0834,55.1459,92449.0
2021-08-10 15:10:00,61.83,61.83,61.75,61.8,50099.0,55.1459,55.1459,55.0745,55.1191,50099.0
2021-08-10 15:20:00,61.8,61.9,61.79,61.85,209758.0,55.1191,55.2083,55.1102,55.1637,209758.0
2021-08-10 15:30:00,61.85,61.85,61.74,61.76,98972.0,55.1637,55.1637,55.0656,55.0834,98972.0
2021-08-10 15:40:00,61.76,61.82,61.75,61.75,120007.0,55.0834,55.137,55.0745,55.0745,120007.0
2021-08-10 15:50:00,61.75,61.8,61.67,61.73,538600.0,55.0745,55.1191,55.0032,55.0567,538600.0
2021-08-11 09:30:00,62.05,62.08,61.47,61.78,169796.0,55.3421,55.3688,54.8248,55.1013,169796.0
2021-08-11 09:40:00,61.78,62.36,61.68,62.28,99218.0,55.1013,55.6186,55.0121,55.5472,99218.0
2021-08-11 09:50:00,62.3,62.4,62.06,62.14,67710.0,55.5651,55.6543,55.351,55.4224,67710.0
2021-08-11 10:00:00,62.16,62.26,62.04,62.25,91009.0,55.4402,55.5294,55.3332,55.5205,91009.0
2021-08-11 10:10:00,62.25,62.44,62.19,62.4,111773.0,55.5205,55.6899,55.467,55.6543,111773.0
2021-08-11 10:20:00,62.4,62.45,62.32,62.44,147569.0,55.6543,55.6988,55.5829,55.6899,147569.0
2021-08-11 10:30:00,62.43,62.52,62.3,62.51,92696.0,55.681,55.7613,55.5651,55.7524,92696.0
2021-08-11 10:40:00,62.5,62.72,62.46,62.72,102961.0,55.7434,55.9397,55.7078,55.9397,102961.0
2021-08-11 10:50:00,62.72,62.81,62.63,62.78,186498.0,55.9397,56.0199,55.8594,55.9932,186498.0
2021-08-11 11:00:00,62.79,62.99,62.77,62.94,192446.0,56.0021,56.1805,55.9843,56.1359,192446.0
2021-08-11 11:10:00,62.94,63.03,62.88,62.95,131931.0,56.1359,56.2161,56.0824,56.1448,131931.0
2021-08-11 11:20:00,62.95,62.98,62.79,62.79,116949.0,56.1448,56.1716,56.0021,56.0021,116949.0
2021-08-11 11:30:00,62.79,62.94,62.77,62.83,72296.0,56.0021,56.1359,55.9843,56.0378,72296.0
2021-08-11 11:40:00,62.81,62.92,62.79,62.92,71119.0,56.0199,56.118,56.0021,56.118,71119.0
2021-08-11 11:50:00,62.91,62.98,62.88,62.91,83308.0,56.1091,56.1716,56.0824,56.1091,83308.0
2021-08-11 12:00:00,62.91,62.94,62.81,62.91,45785.0,56.1091,56.1359,56.0199,56.1091,45785.0
2021-08-11 12:10:00,62.92,62.94,62.83,62.87,118035.0,56.118,56.1359,56.0378,56.0734,118035.0
2021-08-11 12:20:00,62.88,62.95,62.83,62.83,55884.0,56.0824,56.1448,56.0378,56.0378,55884.0
2021-08-11 12:30:00,62.84,62.89,62.8,62.87,31232.0,56.0467,56.0913,56.011,56.0734,31232.0
2021-08-11 12:40:00,62.87,62.87,62.79,62.84,43036.0,56.0734,56.0734,56.0021,56.0467,43036.0
2021-08-11 12:50:00,62.84,62.97,62.83,62.92,39434.0,56.0467,56.1626,56.0378,56.118,39434.0
2021-08-11 13:00:00,62.93,62.97,62.73,62.83,72129.0,56.127,56.1626,55.9486,56.0378,72129.0
2021-08-11 13:10:00,62.82,62.82,62.62,62.63,85022.0,56.0288,56.0288,55.8505,55.8594,85022.0
2021-08-11 13:20:00,62.62,62.64,62.52,62.59,97784.0,55.8505,55.8683,55.7613,55.8237,97784.0
2021-08-11 13:30:00,62.59,62.69,62.58,62.65,98311.0,55.8237,55.9129,55.8148,55.8772,98311.0
2021-08-11 13:40:00,62.65,62.8,62.64,62.79,127051.0,55.8772,56.011,55.8683,56.0021,127051.0
2021-08-11 13:50:00,62.8,62.81,62.69,62.71,50216.0,56.011,56.0199,55.9129,55.9307,50216.0
2021-08-11 14:00:00,62.7,62.71,62.64,62.71,55564.0,55.9218,55.9307,55.8683,55.9307,55564.0
2021-08-11 14:10:00,62.71,62.74,62.67,62.69,67018.0,55.9307,55.9575,55.8951,55.9129,67018.0
2021-08-11 14:20:00,62.69,62.69,62.6,62.64,56138.0,55.9129,55.9129,55.8326,55.8683,56138.0
2021-08-11 14:30:00,62.65,62.65,62.54,62.6,42649.0,55.8772,55.8772,55.7791,55.8326,42649.0
2021-08-11 14:40:00,62.61,62.62,62.46,62.5,54719.0,55.8415,55.8505,55.7078,55.7434,54719.0
2021-08-11 14:50:00,62.51,62.56,62.45,62.56,50610.0,55.7524,55.797,55.6988,55.797,50610.0
2021-08-11 15:00:00,62.55,62.58,62.49,62.53,84646.0,55.788,55.8148,55.7345,55.7702,84646.0
2021-08-11 15:10:00,62.53,62.65,62.52,62.63,60673.0,55.7702,55.8772,55.7613,55.8594,60673.0
2021-08-11 15:20:00,62.64,62.65,62.56,62.61,87317.0,55.8683,55.8772,55.797,55.8415,87317.0
2021-08-11 15:30:00,62.62,62.7,62.55,62.7,157370.0,55.8505,55.9218,55.788,55.9218,157370.0
2021-08-11 15:40:00,62.7,62.7,62.59,62.61,135554.0,55.9218,55.9218,55.8237,55.8415,135554.0
2021-08-11 15:50:00,62.6,62.65,62.57,62.59,730968.0,55.8326,55.8772,55.8059,55.8237,730968.0
2021-08-12 09:30:00,62.75,62.94,62.55,62.64,81784.0,55.9664,56.1359,55.788,55.8683,81784.0
2021-08-12 09:40:00,62.66,62.93,62.56,62.66,71277.0,55.8861,56.127,55.797,55.8861,71277.0
2021-08-12 09:50:00,62.66,62.66,62.32,62.61,65825.0,55.8861,55.8861,55.5829,55.8415,65825.0
2021-08-12 10:00:00,62.61,62.7,62.4,62.44,54723.0,55.8415,55.9218,55.6543,55.6899,54723.0
2021-08-12 10:10:00,62.45,62.47,62.31,62.32,39312.0,55.6988,55.7167,55.574,55.5829,39312.0
2021-08-12 10:20:00,62.31,62.5,62.28,62.43,28406.0,55.574,55.7434,55.5472,55.681,28406.0
2021-08-12 10:30:00,62.42,62.44,62.22,62.43,78820.0,55.6721,55.6899,55.4937,55.681,78820.0
2021-08-12 10:40:00,62.44,62.55,62.4,62.49,51620.0,55.6899,55.788,55.6543,55.7345,51620.0
2021-08-12 10:50:00,62.5,62.52,62.44,62.47,57003.0,55.7434,55.7613,55.6899,55.7167,57003.0
2021-08-12 11:00:00,62.47,62.52,62.35,62.42,57409.0,55.7167,55.7613,55.6097,55.6721,57409.0
2021-08-12 11:10:00,62.42,62.54,62.35,62.54,49845.0,55.6721,55.7791,55.6097,55.7791,49845.0
2021-08-12 11:20:00,62.55,62.59,62.47,62.54,72945.0,55.788,55.8237,55.7167,55.7791,72945.0
2021-08-12 11:30:00,62.54,62.54,62.41,62.5,45809.0,55.7791,55.7791,55.6632,55.7434,45809.0
2021-08-12 11:40:00,62.49,62.58,62.48,62.54,40228.0,55.7345,55.8148,55.7256,55.7791,40228.0
2021-08-12 11:50:00,62.54,62.68,62.47,62.63,46516.0,55.7791,55.904,55.7167,55.8594,46516.0
2021-08-12 12:00:00,62.63,62.78,62.63,62.77,56974.0,55.8594,55.9932,55.8594,55.9843,56974.0
2021-08-12 12:10:00,62.78,62.79,62.74,62.79,44944.0,55.9932,56.0021,55.9575,56.0021,44944.0
2021-08-12 12:20:00,62.79,62.89,62.78,62.84,35494.0,56.0021,56.0913,55.9932,56.0467,35494.0
2021-08-12 12:30:00,62.84,62.89,62.79,62.89,36288.0,56.0467,56.0913,56.0021,56.0913,36288.0
2021-08-12 12:40:00,62.88,62.92,62.84,62.89,32760.0,56.0824,56.118,56.0467,56.0913,32760.0
2021-08-12 12:50:00,62.89,62.95,62.85,62.93,32308.0,56.0913,56.1448,56.0556,56.127,32308.0
2021-08-12 13:00:00,62.93,62.96,62.84,62.84,48439.0,56.127,56.1537,56.0467,56.0467,48439.0
2021-08-12 13:10:00,62.85,62.85,62.75,62.79,34475.0,56.0556,56.0556,55.9664,56.0021,34475.0
2021-08-12 13:20:00,62.79,62.83,62.75,62.8,45375.0,56.0021,56.0378,55.9664,56.011,45375.0
2021-08-12 13:30:00,62.8,62.83,62.73,62.81,28921.0,56.011,56.0378,55.9486,56.0199,28921.0
2021-08-12 13:40:00,62.81,62.87,62.8,62.86,35281.0,56.0199,56.0734,56.011,56.0645,35281.0
2021-08-12 13:50:00,62.85,62.88,62.82,62.84,30343.0,56.0556,56.0824,56.0288,56.0467,30343.0
2021-08-12 14:00:00,62.84,62.84,62.76,62.81,43806.0,56.0467,56.0467,55.9753,56.0199,43806.0
2021-08-12 14:10:00,62.82,62.84,62.8,62.81,30089.0,56.0288,56.0467,56.011,56.0199,30089.0
2021-08-12 14:20:00,62.82,62.82,62.75,62.77,33381.0,56.0288,56.0288,55.9664,55.9843,33381.0
2021-08-12 14:30:00,62.77,62.78,62.71,62.75,28552.0,55.9843,55.9932,55.9307,55.9664,28552.0
2021-08-12 14:40:00,62.76,62.82,62.7,62.8,33619.0,55.9753,56.0288,55.9218,56.011,33619.0
2021-08-12 14:50:00,62.81,62.81,62.69,62.7,38747.0,56.0199,56.0199,55.9129,55.9218,38747.0
2021-08-12 15:00:00,62.7,62.73,62.67,62.72,35359.0,55.9218,55.9486,55.8951,55.9397,35359.0
2021-08-12 15:10:00,62.72,62.8,62.71,62.8,29825.0,55.9397,56.011,55.9307,56.011,29825.0
2021-08-12 15:20:00,62.8,62.82,62.69,62.7,52865.0,56.011,56.0288,55.9129,55.9218,52865.0
2021-08-12 15:30:00,62.7,62.71,62.57,62.59,74585.0,55.9218,55.9307,55.8059,55.8237,74585.0
2021-08-12 15:40:00,62.58,62.59,62.5,62.5,98105.0,55.8148,55.8237,55.7434,55.7434,98105.0
2021-08-12 15:50:00,62.5,62.67,62.49,62.67,296361.0,55.7434,55.8951,55.7345,55.8951,296361.0
2021-08-13 09:30:00,62.82,62.99,62.66,62.72,142569.0,56.0288,56.1805,55.8861,55.9397,142569.0
2021-08-13 09:40:00,62.73,62.85,62.64,62.7,53575.0,55.9486,56.0556,55.8683,55.9218,53575.0
2021-08-13 09:50:00,62.64,62.74,62.53,62.64,53390.0,55.8683,55.9575,55.7702,55.8683,53390.0
2021-08-13 10:00:00,62.64,62.66,62.39,62.44,91963.0,55.8683,55.8861,55.6453,55.6899,91963.0
2021-08-13 10:10:00,62.45,62.55,62.4,62.49,88008.0,55.6988,55.788,55.6543,55.7345,88008.0
2021-08-13 10:20:00,62.48,62.64,62.41,62.62,59952.0,55.7256,55.8683,55.6632,55.8505,59952.0
2021-08-13 10:30:00,62.61,62.74,62.58,62.63,64172.0,55.8415,55.9575,55.8148,55.8594,64172.0
2021-08-13 10:40:00,62.64,62.73,62.61,62.67,85635.0,55.8683,55.9486,55.8415,55.8951,85635.0
2021-08-13 10:50:00,62.66,62.77,62.65,62.77,81741.0,55.8861,55.9843,55.8772,55.9843,81741.0
2021-08-13 11:00:00,62.76,62.89,62.67,62.85,58179.0,55.9753,56.0913,55.8951,56.0556,58179.0
2021-08-13 11:10:00,62.87,62.91,62.84,62.87,124219.0,56.0734,56.1091,56.0467,56.0734,124219.0
2021-08-13 11:20:00,62.87,62.91,62.78,62.79,40393.0,56.0734,56.1091,55.9932,56.0021,40393.0
2021-08-13 11:30:00,62.8,62.86,62.69,62.74,63342.0,56.011,56.0645,55.9129,55.9575,63342.0
2021-08-13 11:40:00,62.74,62.78,62.69,62.76,60607.0,55.9575,55.9932,55.9129,55.9753,60607.0
2021-08-13 11:50:00,62.76,62.78,62.69,62.74,36121.0,55.9753,55.9932,55.9129,55.9575,36121.0
2021-08-13 12:00:00,62.74,62.81,62.73,62.78,51752.0,55.9575,56.0199,55.9486,55.9932,51752.0
2021-08-13 12:10:00,62.78,62.82,62.75,62.79,50833.0,55.9932,56.0288,55.9664,56.0021,50833.0
2021-08-13 12:20:00,62.79,62.84,62.77,62.78,72162.0,56.0021,56.0467,55.9843,55.9932,72162.0
2021-08-13 12:30:00,62.78,62.88,62.77,62.88,43963.0,55.9932,56.0824,55.9843,56.0824,43963.0
2021-08-13 12:40:00,62.89,62.91,62.82,62.82,59889.0,56.0913,56.1091,56.0288,56.0288,59889.0
2021-08-13 12:50:00,62.83,62.83,62.74,62.76,48399.0,56.0378,56.0378,55.9575,55.9753,48399.0
2021-08-13 13:00:00,62.76,62.8,62.66,62.69,47458.0,55.9753,56.011,55.8861,55.9129,47458.0
2021-08-13 13:10:00,62.69,62.77,62.68,62.75,23836.0,55.9129,55.9843,55.904,55.9664,23836.0
2021-08-13 13:20:00,62.75,62.78,62.71,62.75,29836.0,55.9664,55.9932,55.9307,55.9664,29836.0
2021-08-13 13:30:00,62.73,62.77,62.72,62.72,25184.0,55.9486,55.9843,55.9397,55.9397,25184.0
2021-08-13 13:40:00,62.73,62.83,62.73,62.81,38155.0,55.9486,56.0378,55.9486,56.0199,38155.0
2021-08-13 13:50:00,62.81,62.81,62.74,62.75,26354.0,56.0199,56.0199,55.9575,55.9664,26354.0
2021-08-13 14:00:00,62.75,62.76,62.67,62.72,42711.0,55.9664,55.9753,55.8951,55.9397,42711.0
2021-08-13 14:10:00,62.72,62.78,62.72,62.75,37736.0,55.9397,55.9932,55.9397,55.9664,37736.0
2021-08-13 14:20:00,62.75,62.75,62.67,62.7,38599.0,55.9664,55.9664,55.8951,55.9218,38599.0
2021-08-13 14:30:00,62.69,62.7,62.62,62.64,40073.0,55.9129,55.9218,55.8505,55.8683,40073.0
2021-08-13 14:40:00,62.65,62.65,62.52,62.56,42323.0,55.8772,55.8772,55.7613,55.797,42323.0
2021-08-13 14:50:00,62.57,62.59,62.53,62.53,35781.0,55.8059,55.8237,55.7702,55.7702,35781.0
2021-08-13 15:00:00,62.54,62.57,62.51,62.57,44945.0,55.7791,55.8059,55.7524,55.8059,44945.0
2021-08-13 15:10:00,62.57,62.6,62.55,62.6,65356.0,55.8059,55.8326,55.788,55.8326,65356.0
2021-08-13 15:20:00,62.6,62.62,62.47,62.47,75012.0,55.8326,55.8505,55.7167,55.7167,75012.0
2021-08-13 15:30:00,62.47,62.5,62.39,62.5,72277.0,55.7167,55.7434,55.6453,55.7434,72277.0
2021-08-13 15:40:00,62.5,62.57,62.48,62.5,90298.0,55.7434,55.8059,55.7256,55.7434,90298.0
2021-08-13 15:50:00,62.5,62.53,62.39,62.49,260691.0,55.7434,55.7702,55.6453,55.7345,260691.0
2021-08-16 09:30:00,62.1,62.1,61.32,61.5,145553.0,55.3867,55.3867,54.691,54.8515,145553.0
2021-08-16 09:40:00,61.48,61.6,61.22,61.34,150517.0,54.8337,54.9407,54.6018,54.7088,150517.0
2021-08-16 09:50:00,61.32,61.61,61.22,61.39,84495.0,54.691,54.9497,54.6018,54.7534,84495.0
2021-08-16 10:00:00,61.36,61.9,61.28,61.84,102080.0,54.7267,55.2083,54.6553,55.1548,102080.0
2021-08-16 10:10:00,61.83,62.14,61.81,61.91,135833.0,55.1459,55.4224,55.128,55.2172,135833.0
2021-08-16 10:20:00,61.92,61.98,61.55,61.61,86564.0,55.2261,55.2797,54.8961,54.9497,86564.0
2021-08-16 10:30:00,61.62,61.88,61.52,61.85,102354.0,54.9586,55.1905,54.8694,55.1637,102354.0
2021-08-16 10:40:00,61.84,62.0,61.79,61.82,76089.0,55.1548,55.2975,55.1102,55.137,76089.0
2021-08-16 10:50:00,61.8,61.93,61.79,61.8,81293.0,55.1191,55.2351,55.1102,55.1191,81293.0
2021-08-16 11:00:00,61.81,61.84,61.64,61.73,83915.0,55.128,55.1548,54.9764,55.0567,83915.0
2021-08-16 11:10:00,61.74,61.82,61.69,61.79,50059.0,55.0656,55.137,55.021,55.1102,50059.0
2021-08-16 11:20:00,61.79,61.86,61.63,61.63,67023.0,55.1102,55.1726,54.9675,54.9675,67023.0
2021-08-16 11:30:00,61.63,61.81,61.63,61.69,70004.0,54.9675,55.128,54.9675,55.021,70004.0
2021-08-16 11:40:00,61.68,61.7,61.57,61.57,55415.0,55.0121,55.0299,54.914,54.914,55415.0
2021-08-16 11:50:00,61.57,61.74,61.57,61.72,30144.0,54.914,55.0656,54.914,55.0478,30144.0
2021-08-16 12:00:00,61.71,61.74,61.66,61.71,41946.0,55.0388,55.0656,54.9942,55.0388,41946.0
2021-08-16 12:10:00,61.71,61.71,61.62,61.69,41638.0,55.0388,55.0388,54.9586,55.021,41638.0
2021-08-16 12:20:00,61.68,61.76,61.67,61.71,37776.0,55.0121,55.0834,55.0032,55.0388,37776.0
2021-08-16 12:30:00,61.7,61.74,61.63,61.72,43394.0,55.0299,55.0656,54.9675,55.0478,43394.0
2021-08-16 12:40:00,61.73,61.82,61.71,61.82,35737.0,55.0567,55.137,55.0388,55.137,35737.0
2021-08-16 12:50:00,61.82,61.93,61.8,61.88,65331.0,55.137,55.2351,55.1191,55.1905,65331.0
2021-08-16 13:00:00,61.88,62.01,61.85,62.01,35862.0,55.1905,55.3064,55.1637,55.3064,35862.0
2021-08-16 13:10:00,62.01,62.05,61.95,62.0,40656.0,55.3064,55.3421,55.2529,55.2975,40656.0
2021-08-16 13:20:00,61.99,62.03,61.97,62.0,76476.0,55.2886,55.3243,55.2707,55.2975,76476.0
2021-08-16 13:30:00,61.99,62.0,61.87,61.91,31912.0,55.2886,55.2975,55.1815,55.2172,31912.0
2021-08-16 13:40:00,61.91,61.96,61.88,61.93,26886.0,55.2172,55.2618,55.1905,55.2351,26886.0
2021-08-16 13:50:00,61.94,61.96,61.87,61.96,24905.0,55.244,55.2618,55.1815,55.2618,24905.0
2021-08-16 14:00:00,61.97,62.02,61.94,61.97,46714.0,55.2707,55.3153,55.244,55.2707,46714.0
2021-08-16 14:10:00,61.97,61.97,61.9,61.9,28996.0,55.2707,55.2707,55.2083,55.2083,28996.0
2021-08-16 14:20:00,61.9,61.9,61.87,61.88,29265.0,55.2083,55.2083,55.1815,55.1905,29265.0
2021-08-16 14:30:00,61.88,61.89,61.84,61.86,36252.0,55.1905,55.1994,55.1548,55.1726,36252.0
2021-08-16 14:40:00,61.85,61.93,61.82,61.92,35606.0,55.1637,55.2351,55.137,55.2261,35606.0
2021-08-16 14:50:00,61.92,62.03,61.92,61.97,35784.0,55.2261,55.3243,55.2261,55.2707,35784.0
2021-08-16 15:00:00,61.96,62.02,61.93,61.98,36032.0,55.2618,55.3153,55.2351,55.2797,36032.0
2021-08-16 15:10:00,61.99,62.03,61.96,61.99,48669.0,55.2886,55.3243,55.2618,55.2886,48669.0
2021-08-16 15:20:00,61.99,62.04,61.93,61.98,56387.0,55.2886,55.3332,55.2351,55.2797,56387.0
2021-08-16 15:30:00,61.98,62.01,61.91,61.95,71895.0,55.2797,55.3064,55.2172,55.2529,71895.0
2021-08-16 15:40:00,61.96,61.97,61.9,61.91,55679.0,55.2618,55.2707,55.2083,55.2172,55679.0
2021-08-16 15:50:00,61.92,62.01,61.9,61.99,258898.0,55.2261,55.3064,55.2083,55.2886,258898.0
2021-08-17 09:30:00,61.38,61.71,61.32,61.5,110328.0,54.7445,55.0388,54.691,54.8515,110328.0
2021-08-17 09:40:00,61.5,61.53,61.2,61.29,79552.0,54.8515,54.8783,54.584,54.6642,79552.0
2021-08-17 09:50:00,61.26,61.5,61.23,61.4,48068.0,54.6375,54.8515,54.6107,54.7624,48068.0
2021-08-17 10:00:00,61.43,61.62,61.31,61.59,84244.0,54.7891,54.9586,54.6821,54.9318,84244.0
2021-08-17 10:10:00,61.61,61.98,61.59,61.86,71623.0,54.9497,55.2797,54.9318,55.1726,71623.0
2021-08-17 10:20:00,61.87,61.92,61.68,61.69,93155.0,55.1815,55.2261,55.0121,55.021,93155.0
2021-08-17 10:30:00,61.7,61.78,61.53,61.53,69108.0,55.0299,55.1013,54.8783,54.8783,69108.0
2021-08-17 10:40:00,61.54,61.66,61.48,61.58,48525.0,54.8872,54.9942,54.8337,54.9229,48525.0
2021-08-17 10:50:00,61.61,61.67,61.53,61.55,51626.0,54.9497,55.0032,54.8783,54.8961,51626.0
2021-08-17 11:00:00,61.55,61.6,61.5,61.55,51448.0,54.8961,54.9407,54.8515,54.8961,51448.0
2021-08-17 11:10:00,61.55,61.68,61.48,61.64,74005.0,54.8961,55.0121,54.8337,54.9764,74005.0
2021-08-17 11:20:00,61.65,61.7,61.54,61.63,61263.0,54.9853,55.0299,54.8872,54.9675,61263.0
2021-08-17 11:30:00,61.62,61.81,61.58,61.76,43382.0,54.9586,55.128,54.9229,55.0834,43382.0
2021-08-17 11:40:00,61.76,61.85,61.71,61.79,44381.0,55.0834,55.1637,55.0388,55.1102,44381.0
2021-08-17 11:50:00,61.78,61.91,61.75,61.88,61208.0,55.1013,55.2172,55.0745,55.1905,61208.0
2021-08-17 12:00:00,61.89,61.89,61.78,61.78,45969.0,55.1994,55.1994,55.1013,55.1013,45969.0
2021-08-17 12:10:00,61.79,61.79,61.6,61.62,47493.0,55.1102,55.1102,54.9407,54.9586,47493.0
2021-08-17 12:20:00,61.61,61.68,61.52,61.53,40909.0,54.9497,55.0121,54.8694,54.8783,40909.0
2021-08-17 12:30:00,61.52,61.52,61.2,61.21,51129.0,54.8694,54.8694,54.584,54.5929,51129.0
2021-08-17 12:40:00,61.2,61.26,61.09,61.12,72235.0,54.584,54.6375,54.4859,54.5126,72235.0
2021-08-17 12:50:00,61.12,61.12,60.88,60.88,71558.0,54.5126,54.5126,54.2986,54.2986,71558.0
2021-08-17 13:00:00,60.88,61.0,60.87,60.93,107345.0,54.2986,54.4056,54.2897,54.3432,107345.0
2021-08-17 13:10:00,60.94,61.18,60.92,61.15,108320.0,54.3521,54.5661,54.3342,54.5394,108320.0
2021-08-17 13:20:00,61.15,61.18,61.06,61.18,65541.0,54.5394,54.5661,54.4591,54.5661,65541.0
2021-08-17 13:30:00,61.19,61.19,61.0,61.01,42687.0,54.5751,54.5751,54.4056,54.4145,42687.0
2021-08-17 13:40:00,61.01,61.02,60.95,61.0,59299.0,54.4145,54.4234,54.361,54.4056,59299.0
2021-08-17 13:50:00,61.01,61.19,60.98,61.17,43523.0,54.4145,54.5751,54.3878,54.5572,43523.0
2021-08-17 14:00:00,61.17,61.29,61.16,61.28,100756.0,54.5572,54.6642,54.5483,54.6553,100756.0
2021-08-17 14:10:00,61.29,61.32,61.17,61.2,86896.0,54.6642,54.691,54.5572,54.584,86896.0
2021-08-17 14:20:00,61.21,61.21,61.09,61.11,46392.0,54.5929,54.5929,54.4859,54.5037,46392.0
2021-08-17 14:30:00,61.12,61.12,61.02,61.04,26994.0,54.5126,54.5126,54.4234,54.4413,26994.0
2021-08-17 14:40:00,61.04,61.27,61.02,61.24,77144.0,54.4413,54.6464,54.4234,54.6197,77144.0
2021-08-17 14:50:00,61.23,61.35,61.21,61.31,42218.0,54.6107,54.7178,54.5929,54.6821,42218.0
2021-08-17 15:00:00,61.32,61.37,61.27,61.35,93824.0,54.691,54.7356,54.6464,54.7178,93824.0
2021-08-17 15:10:00,61.34,61.35,61.22,61.29,46936.0,54.7088,54.7178,54.6018,54.6642,46936.0
2021-08-17 15:20:00,61.3,61.31,61.2,61.26,95779.0,54.6732,54.6821,54.584,54.6375,95779.0
2021-08-17 15:30:00,61.27,61.32,61.23,61.24,112614.0,54.6464,54.691,54.6107,54.6197,112614.0
2021-08-17 15:40:00,61.24,61.34,61.19,61.29,115583.0,54.6197,54.7088,54.5751,54.6642,115583.0
2021-08-17 15:50:00,61.3,61.52,61.29,61.48,239159.0,54.6732,54.8694,54.6642,54.8337,239159.0
2021-08-18 09:30:00,61.17,61.31,60.9,61.12,82735.0,54.5572,54.6821,54.3164,54.5126,82735.0
2021-08-18 09:40:00,61.07,61.33,61.02,61.04,43457.0,54.468,54.6999,54.4234,54.4413,43457.0
2021-08-18 09:50:00,61.03,61.5,60.94,61.5,51609.0,54.4324,54.8515,54.3521,54.8515,51609.0
2021-08-18 10:00:00,61.51,61.66,61.4,61.46,63618.0,54.8605,54.9942,54.7624,54.8159,63618.0
2021-08-18 10:10:00,61.47,61.6,61.43,61.56,75049.0,54.8248,54.9407,54.7891,54.9051,75049.0
2021-08-18 10:20:00,61.58,61.78,61.55,61.68,63132.0,54.9229,55.1013,54.8961,55.0121,63132.0
2021-08-18 10:30:00,61.67,61.74,61.56,61.72,51100.0,55.0032,55.0656,54.9051,55.0478,51100.0
2021-08-18 10:40:00,61.69,61.86,61.65,61.79,48834.0,55.021,55.1726,54.9853,55.1102,48834.0
2021-08-18 10:50:00,61.78,61.95,61.78,61.87,44556.0,55.1013,55.2529,55.1013,55.1815,44556.0
2021-08-18 11:00:00,61.88,62.07,61.82,62.02,46371.0,55.1905,55.3599,55.137,55.3153,46371.0
2021-08-18 11:10:00,62.03,62.04,61.89,61.92,37483.0,55.3243,55.3332,55.1994,55.2261,37483.0
2021-08-18 11:20:00,61.93,62.01,61.91,62.0,43745.0,55.2351,55.3064,55.2172,55.2975,43745.0
2021-08-18 11:30:00,62.0,62.05,61.88,61.99,29094.0,55.2975,55.3421,55.1905,55.2886,29094.0
2021-08-18 11:40:00,61.99,62.03,61.84,61.84,31763.0,55.2886,55.3243,55.1548,55.1548,31763.0
2021-08-18 11:50:00,61.85,61.99,61.82,61.95,29634.0,55.1637,55.2886,55.137,55.2529,29634.0
2021-08-18 12:00:00,61.94,62.03,61.93,61.94,23983.0,55.244,55.3243,55.2351,55.244,23983.0
2021-08-18 12:10:00,61.93,61.94,61.78,61.79,32429.0,55.2351,55.244,55.1013,55.1102,32429.0
2021-08-18 12:20:00,61.8,61.8,61.69,61.69,27348.0,55.1191,55.1191,55.021,55.021,27348.0
2021-08-18 12:30:00,61.68,61.69,61.63,61.64,37773.0,55.0121,55.021,54.9675,54.9764,37773.0
2021-08-18 12:40:00,61.65,61.73,61.6,61.73,31829.0,54.9853,55.0567,54.9407,55.0567,31829.0
2021-08-18 12:50:00,61.72,61.78,61.71,61.75,24080.0,55.0478,55.1013,55.0388,55.0745,24080.0
2021-08-18 13:00:00,61.76,61.76,61.66,61.76,27270.0,55.0834,55.0834,54.9942,55.0834,27270.0
2021-08-18 13:10:00,61.75,61.77,61.72,61.77,32025.0,55.0745,55.0924,55.0478,55.0924,32025.0
2021-08-18 13:20:00,61.78,61.83,61.76,61.82,28912.0,55.1013,55.1459,55.0834,55.137,28912.0
2021-08-18 13:30:00,61.82,61.84,61.76,61.82,29369.0,55.137,55.1548,55.0834,55.137,29369.0
2021-08-18 13:40:00,61.82,61.87,61.82,61.85,32242.0,55.137,55.1815,55.137,55.1637,32242.0
2021-08-18 13:50:00,61.85,61.88,61.81,61.85,20952.0,55.1637,55.1905,55.128,55.1637,20952.0
2021-08-18 14:00:00,61.84,61.86,61.7,61.75,53776.0,55.1548,55.1726,55.0299,55.0745,53776.0
2021-08-18 14:10:00,61.76,61.78,61.36,61.43,81673.0,55.0834,55.1013,54.7267,54.7891,81673.0
2021-08-18 14:20:00,61.43,61.58,61.4,61.58,44211.0,54.7891,54.9229,54.7624,54.9229,44211.0
2021-08-18 14:30:00,61.59,61.65,61.56,61.6,34459.0,54.9318,54.9853,54.9051,54.9407,34459.0
2021-08-18 14:40:00,61.6,61.61,61.46,61.53,41362.0,54.9407,54.9497,54.8159,54.8783,41362.0
2021-08-18 14:50:00,61.52,61.53,61.45,61.51,32340.0,54.8694,54.8783,54.807,54.8605,32340.0
2021-08-18 15:00:00,61.49,61.55,61.45,61.49,32446.0,54.8426,54.8961,54.807,54.8426,32446.0
2021-08-18 15:10:00,61.49,61.55,61.47,61.55,36942.0,54.8426,54.8961,54.8248,54.8961,36942.0
2021-08-18 15:20:00,61.56,61.58,61.37,61.37,48946.0,54.9051,54.9229,54.7356,54.7356,48946.0
2021-08-18 15:30:00,61.37,61.37,61.25,61.33,70075.0,54.7356,54.7356,54.6286,54.6999,70075.0
2021-08-18 15:40:00,61.34,61.41,61.13,61.14,87467.0,54.7088,54.7713,54.5215,54.5305,87467.0
2021-08-18 15:50:00,61.14,61.16,60.92,60.98,234461.0,54.5305,54.5483,54.3342,54.3878,234461.0
2021-08-19 09:30:00,60.05,60.68,60.03,60.49,177381.0,53.5583,54.1202,53.5405,53.9507,177381.0
2021-08-19 09:40:00,60.46,60.64,60.23,60.43,66539.0,53.924,54.0845,53.7188,53.8972,66539.0
2021-08-19 09:50:00,60.45,60.85,60.42,60.75,121967.0,53.9151,54.2718,53.8883,54.1826,121967.0
2021-08-19 10:00:00,60.72,60.73,60.44,60.69,90826.0,54.1559,54.1648,53.9061,54.1291,90826.0
2021-08-19 10:10:00,60.69,60.73,60.51,60.66,60582.0,54.1291,54.1648,53.9686,54.1024,60582.0
2021-08-19 10:20:00,60.65,60.67,60.35,60.37,58242.0,54.0934,54.1113,53.8259,53.8437,58242.0
2021-08-19 10:30:00,60.36,60.38,60.13,60.15,52725.0,53.8348,53.8526,53.6296,53.6475,52725.0
2021-08-19 10:40:00,60.15,60.21,60.05,60.05,53600.0,53.6475,53.701,53.5583,53.5583,53600.0
2021-08-19 10:50:00,60.06,60.33,60.02,60.33,59802.0,53.5672,53.808,53.5315,53.808,59802.0
2021-08-19 11:00:00,60.33,60.35,60.03,60.03,47595.0,53.808,53.8259,53.5405,53.5405,47595.0
2021-08-19 11:10:00,60.05,60.06,59.83,59.98,125414.0,53.5583,53.5672,53.3621,53.4959,125414.0
2021-08-19 11:20:00,59.98,59.99,59.79,59.81,66721.0,53.4959,53.5048,53.3264,53.3442,66721.0
2021-08-19 11:30:00,59.83,60.01,59.79,59.9,54262.0,53.3621,53.5226,53.3264,53.4245,54262.0
2021-08-19 11:40:00,59.9,60.19,59.9,60.16,39361.0,53.4245,53.6832,53.4245,53.6564,39361.0
2021-08-19 11:50:00,60.18,60.2,60.1,60.11,33158.0,53.6742,53.6921,53.6029,53.6118,33158.0
2021-08-19 12:00:00,60.11,60.17,59.99,59.99,31284.0,53.6118,53.6653,53.5048,53.5048,31284.0
2021-08-19 12:10:00,60.0,60.22,60.0,60.09,31886.0,53.5137,53.7099,53.5137,53.594,31886.0
2021-08-19 12:20:00,60.09,60.19,60.07,60.17,33702.0,53.594,53.6832,53.5761,53.6653,33702.0
2021-08-19 12:30:00,60.18,60.21,60.11,60.19,27665.0,53.6742,53.701,53.6118,53.6832,27665.0
2021-08-19 12:40:00,60.19,60.25,60.12,60.13,29429.0,53.6832,53.7367,53.6207,53.6296,29429.0
2021-08-19 12:50:00,60.14,60.24,60.12,60.24,30728.0,53.6386,53.7278,53.6207,53.7278,30728.0
2021-08-19 13:00:00,60.23,60.24,60.0,60.06,32018.0,53.7188,53.7278,53.5137,53.5672,32018.0
2021-08-19 13:10:00,60.08,60.14,60.04,60.09,35537.0,53.5851,53.6386,53.5494,53.594,35537.0
2021-08-19 13:20:00,60.1,60.14,59.99,59.99,36227.0,53.6029,53.6386,53.5048,53.5048,36227.0
2021-08-19 13:30:00,59.99,60.03,59.91,60.02,71585.0,53.5048,53.5405,53.4334,53.5315,71585.0
2021-08-19 13:40:00,60.02,60.13,60.02,60.06,36054.0,53.5315,53.6296,53.5315,53.5672,36054.0
2021-08-19 13:50:00,60.06,60.08,59.97,59.97,63251.0,53.5672,53.5851,53.4869,53.4869,63251.0
2021-08-19 14:00:00,59.98,60.08,59.95,60.07,94118.0,53.4959,53.5851,53.4691,53.5761,94118.0
2021-08-19 14:10:00,60.06,60.1,59.99,60.05,32377.0,53.5672,53.6029,53.5048,53.5583,32377.0
2021-08-19 14:20:00,60.05,60.09,59.93,59.95,66242.0,53.5583,53.594,53.4513,53.4691,66242.0
2021-08-19 14:30:00,59.96,60.03,59.78,59.98,107895.0,53.478,53.5405,53.3175,53.4959,107895.0
2021-08-19 14:40:00,59.98,60.01,59.91,60.0,69753.0,53.4959,53.5226,53.4334,53.5137,69753.0
2021-08-19 14:50:00,59.99,60.15,59.91,60.11,54367.0,53.5048,53.6475,53.4334,53.6118,54367.0
2021-08-19 15:00:00,60.11,60.25,60.11,60.19,45457.0,53.6118,53.7367,53.6118,53.6832,45457.0
2021-08-19 15:10:00,60.19,60.28,60.15,60.26,48443.0,53.6832,53.7634,53.6475,53.7456,48443.0
2021-08-19 15:20:00,60.29,60.45,60.24,60.43,39213.0,53.7724,53.9151,53.7278,53.8972,39213.0
2021-08-19 15:30:00,60.43,60.45,60.26,60.27,68077.0,53.8972,53.9151,53.7456,53.7545,68077.0
2021-08-19 15:40:00,60.27,60.27,60.14,60.25,90750.0,53.7545,53.7545,53.6386,53.7367,90750.0
2021-08-19 15:50:00,60.23,60.32,60.16,60.28,246185.0,53.7188,53.7991,53.6564,53.7634,246185.0
2021-08-20 09:30:00,60.26,60.5,60.06,60.35,117999.0,53.7456,53.9597,53.5672,53.8259,117999.0
2021-08-20 09:40:00,60.42,60.6,60.18,60.52,71701.0,53.8883,54.0488,53.6742,53.9775,71701.0
2021-08-20 09:50:00,60.52,60.52,60.19,60.21,44044.0,53.9775,53.9775,53.6832,53.701,44044.0
2021-08-20 10:00:00,60.21,60.37,60.15,60.28,75318.0,53.701,53.8437,53.6475,53.7634,75318.0
2021-08-20 10:10:00,60.29,60.31,60.07,60.24,44876.0,53.7724,53.7902,53.5761,53.7278,44876.0
2021-08-20 10:20:00,60.25,60.34,60.17,60.18,28769.0,53.7367,53.8169,53.6653,53.6742,28769.0
2021-08-20 10:30:00,60.17,60.32,60.16,60.21,40999.0,53.6653,53.7991,53.6564,53.701,40999.0
2021-08-20 10:40:00,60.2,60.23,60.04,60.1,31844.0,53.6921,53.7188,53.5494,53.6029,31844.0
2021-08-20 10:50:00,60.1,60.11,59.94,59.99,71551.0,53.6029,53.6118,53.4602,53.5048,71551.0
2021-08-20 11:00:00,59.98,60.15,59.97,60.15,73221.0,53.4959,53.6475,53.4869,53.6475,73221.0
2021-08-20 11:10:00,60.15,60.38,60.14,60.36,71577.0,53.6475,53.8526,53.6386,53.8348,71577.0
2021-08-20 11:20:00,60.35,60.46,60.29,60.3,46518.0,53.8259,53.924,53.7724,53.7813,46518.0
2021-08-20 11:30:00,60.29,60.42,60.29,60.4,37138.0,53.7724,53.8883,53.7724,53.8705,37138.0
2021-08-20 11:40:00,60.4,60.5,60.39,60.41,31792.0,53.8705,53.9597,53.8615,53.8794,31792.0
2021-08-20 11:50:00,60.41,60.52,60.39,60.51,35685.0,53.8794,53.9775,53.8615,53.9686,35685.0
2021-08-20 12:00:00,60.55,60.62,60.5,60.59,39888.0,54.0042,54.0667,53.9597,54.0399,39888.0
2021-08-20 12:10:00,60.58,60.58,60.41,60.43,26303.0,54.031,54.031,53.8794,53.8972,26303.0
2021-08-20 12:20:00,60.44,60.54,60.4,60.54,29616.0,53.9061,53.9953,53.8705,53.9953,29616.0
2021-08-20 12:30:00,60.55,60.58,60.51,60.53,21575.0,54.0042,54.031,53.9686,53.9864,21575.0
2021-08-20 12:40:00,60.53,60.65,60.52,60.65,55938.0,53.9864,54.0934,53.9775,54.0934,55938.0
2021-08-20 12:50:00,60.66,60.67,60.52,60.52,27161.0,54.1024,54.1113,53.9775,53.9775,27161.0
2021-08-20 13:00:00,60.53,60.62,60.53,60.6,22194.0,53.9864,54.0667,53.9864,54.0488,22194.0
2021-08-20 13:10:00,60.6,60.67,60.58,60.65,34520.0,54.0488,54.1113,54.031,54.0934,34520.0
2021-08-20 13:20:00,60.65,60.67,60.58,60.58,26823.0,54.0934,54.1113,54.031,54.031,26823.0
2021-08-20 13:30:00,60.57,60.61,60.55,60.58,24571.0,54.0221,54.0578,54.0042,54.031,24571.0
2021-08-20 13:40:00,60.58,60.62,60.53,60.54,30024.0,54.031,54.0667,53.9864,53.9953,30024.0
2021-08-20 13:50:00,60.54,60.61,60.41,60.43,45820.0,53.9953,54.0578,53.8794,53.8972,45820.0
2021-08-20 14:00:00,60.44,60.55,60.43,60.51,31617.0,53.9061,54.0042,53.8972,53.9686,31617.0
2021-08-20 14:10:00,60.52,60.56,60.48,60.52,29624.0,53.9775,54.0132,53.9418,53.9775,29624.0
2021-08-20 14:20:00,60.51,60.51,60.34,60.37,36964.0,53.9686,53.9686,53.8169,53.8437,36964.0
2021-08-20 14:30:00,60.38,60.39,60.31,60.31,29712.0,53.8526,53.8615,53.7902,53.7902,29712.0
2021-08-20 14:40:00,60.31,60.39,60.25,60.3,60846.0,53.7902,53.8615,53.7367,53.7813,60846.0
2021-08-20 14:50:00,60.3,60.38,60.29,60.38,31476.0,53.7813,53.8526,53.7724,53.8526,31476.0
2021-08-20 15:00:00,60.37,60.45,60.3,60.33,53423.0,53.8437,53.9151,53.7813,53.808,53423.0
2021-08-20 15:10:00,60.33,60.43,60.32,60.39,36703.0,53.808,53.8972,53.7991,53.8615,36703.0
2021-08-20 15:20:00,60.39,60.54,60.37,60.53,42691.0,53.8615,53.9953,53.8437,53.9864,42691.0
2021-08-20 15:30:00,60.52,60.56,60.42,60.51,76963.0,53.9775,54.0132,53.8883,53.9686,76963.0
2021-08-20 15:40:00,60.51,60.55,60.47,60.48,95754.0,53.9686,54.0042,53.9329,53.9418,95754.0
2021-08-20 15:50:00,60.49,60.56,60.47,60.51,256282.0,53.9507,54.0132,53.9329,53.9686,256282.0
2021-08-23 09:30:00,61.0,61.23,60.98,61.13,93449.0,54.4056,54.6107,54.3878,54.5215,93449.0
2021-08-23 09:40:00,61.14,61.19,60.93,60.99,81045.0,54.5305,54.5751,54.3432,54.3967,81045.0
2021-08-23 09:50:00,61.01,61.3,61.01,61.28,40152.0,54.4145,54.6732,54.4145,54.6553,40152.0
2021-08-23 10:00:00,61.3,61.34,60.98,60.98,53933.0,54.6732,54.7088,54.3878,54.3878,53933.0
2021-08-23 10:10:00,61.0,61.27,61.0,61.22,43341.0,54.4056,54.6464,54.4056,54.6018,43341.0
2021-08-23 10:20:00,61.21,61.21,61.05,61.05,53693.0,54.5929,54.5929,54.4502,54.4502,53693.0
2021-08-23 10:30:00,61.05,61.2,60.97,61.18,51113.0,54.4502,54.584,54.3788,54.5661,51113.0
2021-08-23 10:40:00,61.16,61.27,61.15,61.23,48711.0,54.5483,54.6464,54.5394,54.6107,48711.0
2021-08-23 10:50:00,61.24,61.36,61.24,61.29,49612.0,54.6197,54.7267,54.6197,54.6642,49612.0
2021-08-23 11:00:00,61.29,61.33,61.21,61.32,50826.0,54.6642,54.6999,54.5929,54.691,50826.0
2021-08-23 11:10:00,61.33,61.39,61.3,61.31,40596.0,54.6999,54.7534,54.6732,54.6821,40596.0
2021-08-23 11:20:00,61.32,61.4,61.32,61.37,51978.0,54.691,54.7624,54.691,54.7356,51978.0
2021-08-23 11:30:00,61.36,61.39,61.31,61.31,31962.0,54.7267,54.7534,54.6821,54.6821,31962.0
2021-08-23 11:40:00,61.33,61.39,61.29,61.3,32654.0,54.6999,54.7534,54.6642,54.6732,32654.0
2021-08-23 11:50:00,61.3,61.42,61.28,61.41,42074.0,54.6732,54.7802,54.6553,54.7713,42074.0
2021-08-23 12:00:00,61.42,61.5,61.41,61.47,38747.0,54.7802,54.8515,54.7713,54.8248,38747.0
2021-08-23 12:10:00,61.47,61.51,61.43,61.51,32822.0,54.8248,54.8605,54.7891,54.8605,32822.0
2021-08-23 12:20:00,61.52,61.53,61.42,61.43,21687.0,54.8694,54.8783,54.7802,54.7891,21687.0
2021-08-23 12:30:00,61.43,61.43,61.37,61.42,20791.0,54.7891,54.7891,54.7356,54.7802,20791.0
2021-08-23 12:40:00,61.41,61.46,61.34,61.35,27718.0,54.7713,54.8159,54.7088,54.7178,27718.0
2021-08-23 12:50:00,61.35,61.42,61.33,61.42,44408.0,54.7178,54.7802,54.6999,54.7802,44408.0
2021-08-23 13:00:00,61.43,61.51,61.42,61.51,23437.0,54.7891,54.8605,54.7802,54.8605,23437.0
2021-08-23 13:10:00,61.51,61.55,61.47,61.48,39095.0,54.8605,54.8961,54.8248,54.8337,39095.0
2021-08-23 13:20:00,61.47,61.5,61.44,61.48,32893.0,54.8248,54.8515,54.798,54.8337,32893.0
2021-08-23 13:30:00,61.49,61.56,61.43,61.44,38144.0,54.8426,54.9051,54.7891,54.798,38144.0
2021-08-23 13:40:00,61.45,61.46,61.34,61.36,28556.0,54.807,54.8159,54.7088,54.7267,28556.0
2021-08-23 13:50:00,61.37,61.37,61.3,61.35,36199.0,54.7356,54.7356,54.6732,54.7178,36199.0
2021-08-23 14:00:00,61.35,61.42,61.32,61.41,47308.0,54.7178,54.7802,54.691,54.7713,47308.0
2021-08-23 14:10:00,61.41,61.45,61.29,61.38,37889.0,54.7713,54.807,54.6642,54.7445,37889.0
2021-08-23 14:20:00,61.37,61.4,61.34,61.34,20562.0,54.7356,54.7624,54.7088,54.7088,20562.0
2021-08-23 14:30:00,61.33,61.37,61.32,61.36,35499.0,54.6999,54.7356,54.691,54.7267,35499.0
2021-08-23 14:40:00,61.36,61.37,61.31,61.32,32261.0,54.7267,54.7356,54.6821,54.691,32261.0
2021-08-23 14:50:00,61.33,61.34,61.26,61.27,30776.0,54.6999,54.7088,54.6375,54.6464,30776.0
2021-08-23 15:00:00,61.28,61.34,61.23,61.32,49898.0,54.6553,54.7088,54.6107,54.691,49898.0
2021-08-23 15:10:00,61.32,61.32,61.24,61.3,37383.0,54.691,54.691,54.6197,54.6732,37383.0
2021-08-23 15:20:00,61.3,61.36,61.3,61.35,48200.0,54.6732,54.7267,54.6732,54.7178,48200.0
2021-08-23 15:30:00,61.35,61.35,61.27,61.3,63808.0,54.7178,54.7178,54.6464,54.6732,63808.0
2021-08-23 15:40:00,61.3,61.31,61.2,61.23,77496.0,54.6732,54.6821,54.584,54.6107,77496.0
2021-08-23 15:50:00,61.23,61.25,61.13,61.17,238470.0,54.6107,54.6286,54.5215,54.5572,238470.0
2021-08-24 09:30:00,61.31,61.78,61.12,61.7,58395.0,54.6821,55.1013,54.5126,55.0299,58395.0
2021-08-24 09:40:00,61.75,61.8,61.56,61.57,51267.0,55.0745,55.1191,54.9051,54.914,51267.0
2021-08-24 09:50:00,61.57,61.72,61.5,61.64,43846.0,54.914,55.0478,54.8515,54.9764,43846.0
2021-08-24 10:00:00,61.66,61.69,61.14,61.15,74198.0,54.9942,55.021,54.5305,54.5394,74198.0
2021-08-24 10:10:00,61.15,61.34,61.14,61.32,38304.0,54.5394,54.7088,54.5305,54.691,38304.0
2021-08-24 10:20:00,61.35,61.35,61.21,61.31,25920.0,54.7178,54.7178,54.5929,54.6821,25920.0
2021-08-24 10:30:00,61.32,61.38,61.25,61.35,41506.0,54.691,54.7445,54.6286,54.7178,41506.0
2021-08-24 10:40:00,61.35,61.44,61.31,61.43,28037.0,54.7178,54.798,54.6821,54.7891,28037.0
2021-08-24 10:50:00,61.44,61.58,61.44,61.54,33756.0,54.798,54.9229,54.798,54.8872,33756.0
2021-08-24 11:00:00,61.55,61.63,61.53,61.63,41456.0,54.8961,54.9675,54.8783,54.9675,41456.0
2021-08-24 11:10:00,61.65,61.69,61.6,61.61,31888.0,54.9853,55.021,54.9407,54.9497,31888.0
2021-08-24 11:20:00,61.6,61.65,61.56,61.63,33024.0,54.9407,54.9853,54.9051,54.9675,33024.0
2021-08-24 11:30:00,61.62,61.64,61.54,61.55,38092.0,54.9586,54.9764,54.8872,54.8961,38092.0
2021-08-24 11:40:00,61.52,61.63,61.5,61.61,31352.0,54.8694,54.9675,54.8515,54.9497,31352.0
2021-08-24 11:50:00,61.62,61.63,61.49,61.54,43023.0,54.9586,54.9675,54.8426,54.8872,43023.0
2021-08-24 12:00:00,61.55,61.58,61.5,61.57,21022.0,54.8961,54.9229,54.8515,54.914,21022.0
2021-08-24 12:10:00,61.57,61.58,61.51,61.53,25952.0,54.914,54.9229,54.8605,54.8783,25952.0
2021-08-24 12:20:00,61.54,61.58,61.5,61.58,21705.0,54.8872,54.9229,54.8515,54.9229,21705.0
2021-08-24 12:30:00,61.57,61.7,61.57,61.7,22758.0,54.914,55.0299,54.914,55.0299,22758.0
2021-08-24 12:40:00,61.7,61.7,61.61,61.64,65677.0,55.0299,55.0299,54.9497,54.9764,65677.0
2021-08-24 12:50:00,61.63,61.66,61.6,61.64,34852.0,54.9675,54.9942,54.9407,54.9764,34852.0
2021-08-24 13:00:00,61.65,61.71,61.64,61.67,37394.0,54.9853,55.0388,54.9764,55.0032,37394.0
2021-08-24 13:10:00,61.68,61.77,61.68,61.75,19348.0,55.0121,55.0924,55.0121,55.0745,19348.0
2021-08-24 13:20:00,61.74,61.78,61.68,61.69,25911.0,55.0656,55.1013,55.0121,55.021,25911.0
2021-08-24 13:30:00,61.69,61.76,61.68,61.75,18053.0,55.021,55.0834,55.0121,55.0745,18053.0
2021-08-24 13:40:00,61.75,61.79,61.72,61.79,28882.0,55.0745,55.1102,55.0478,55.1102,28882.0
2021-08-24 13:50:00,61.8,61.8,61.72,61.8,26347.0,55.1191,55.1191,55.0478,55.1191,26347.0
2021-08-24 14:00:00,61.8,61.87,61.8,61.85,48773.0,55.1191,55.1815,55.1191,55.1637,48773.0
2021-08-24 14:10:00,61.86,61.87,61.78,61.8,35486.0,55.1726,55.1815,55.1013,55.1191,35486.0
2021-08-24 14:20:00,61.8,61.81,61.68,61.78,44769.0,55.1191,55.128,55.0121,55.1013,44769.0
2021-08-24 14:30:00,61.78,61.8,61.75,61.75,26951.0,55.1013,55.1191,55.0745,55.0745,26951.0
2021-08-24 14:40:00,61.76,61.84,61.74,61.84,24307.0,55.0834,55.1548,55.0656,55.1548,24307.0
2021-08-24 14:50:00,61.83,61.84,61.77,61.79,34598.0,55.1459,55.1548,55.0924,55.1102,34598.0
2021-08-24 15:00:00,61.8,61.8,61.71,61.72,27641.0,55.1191,55.1191,55.0388,55.0478,27641.0
2021-08-24 15:10:00,61.72,61.8,61.71,61.8,37670.0,55.0478,55.1191,55.0388,55.1191,37670.0
2021-08-24 15:20:00,61.8,61.83,61.74,61.8,44890.0,55.1191,55.1459,55.0656,55.1191,44890.0
2021-08-24 15:30:00,61.79,61.8,61.68,61.68,74555.0,55.1102,55.1191,55.0121,55.0121,74555.0
2021-08-24 15:40:00,61.68,61.73,61.66,61.67,79049.0,55.0121,55.0567,54.9942,55.0032,79049.0
2021-08-24 15:50:00,61.67,61.7,61.64,61.68,112294.0,55.0032,55.0299,54.9764,55.0121,112294.0
2021-08-25 09:30:00,62.03,62.15,61.67,61.91,85440.0,55.3243,55.4313,55.0032,55.2172,85440.0
2021-08-25 09:40:00,61.91,62.01,61.78,62.01,63963.0,55.2172,55.3064,55.1013,55.3064,63963.0
2021-08-25 09:50:00,62.02,62.3,61.97,62.27,52973.0,55.3153,55.5651,55.2707,55.5383,52973.0
2021-08-25 10:00:00,62.27,62.37,62.08,62.2,101884.0,55.5383,55.6275,55.3688,55.4759,101884.0
2021-08-25 10:10:00,62.2,62.21,62.07,62.13,40756.0,55.4759,55.4848,55.3599,55.4134,40756.0
2021-08-25 10:20:00,62.12,62.26,62.06,62.26,50702.0,55.4045,55.5294,55.351,55.5294,50702.0
2021-08-25 10:30:00,62.25,62.36,62.18,62.35,56060.0,55.5205,55.6186,55.458,55.6097,56060.0
2021-08-25 10:40:00,62.35,62.51,62.35,62.43,49863.0,55.6097,55.7524,55.6097,55.681,49863.0
2021-08-25 10:50:00,62.42,62.48,62.35,62.42,77164.0,55.6721,55.7256,55.6097,55.6721,77164.0
2021-08-25 11:00:00,62.42,62.48,62.34,62.45,59390.0,55.6721,55.7256,55.6007,55.6988,59390.0
2021-08-25 11:10:00,62.45,62.63,62.45,62.58,44074.0,55.6988,55.8594,55.6988,55.8148,44074.0
2021-08-25 11:20:00,62.58,62.72,62.58,62.7,49579.0,55.8148,55.9397,55.8148,55.9218,49579.0
2021-08-25 11:30:00,62.7,62.79,62.68,62.79,31291.0,55.9218,56.0021,55.904,56.0021,31291.0
2021-08-25 11:40:00,62.79,62.84,62.75,62.83,33188.0,56.0021,56.0467,55.9664,56.0378,33188.0
2021-08-25 11:50:00,62.83,62.94,62.82,62.93,24755.0,56.0378,56.1359,56.0288,56.127,24755.0
2021-08-25 12:00:00,62.94,63.02,62.91,62.97,54892.0,56.1359,56.2072,56.1091,56.1626,54892.0
2021-08-25 12:10:00,62.97,63.01,62.91,62.96,33889.0,56.1626,56.1983,56.1091,56.1537,33889.0
2021-08-25 12:20:00,62.96,63.08,62.96,62.98,62056.0,56.1537,56.2607,56.1537,56.1716,62056.0
2021-08-25 12:30:00,62.98,62.99,62.9,62.95,24054.0,56.1716,56.1805,56.1002,56.1448,24054.0
2021-08-25 12:40:00,62.95,62.96,62.84,62.9,17988.0,56.1448,56.1537,56.0467,56.1002,17988.0
2021-08-25 12:50:00,62.9,62.96,62.87,62.91,66188.0,56.1002,56.1537,56.0734,56.1091,66188.0
2021-08-25 13:00:00,62.92,63.0,62.86,62.98,33600.0,56.118,56.1894,56.0645,56.1716,33600.0
2021-08-25 13:10:00,62.99,63.02,62.93,62.98,32615.0,56.1805,56.2072,56.127,56.1716,32615.0
2021-08-25 13:20:00,62.98,63.02,62.93,62.94,30670.0,56.1716,56.2072,56.127,56.1359,30670.0
2021-08-25 13:30:00,62.93,62.98,62.91,62.96,34291.0,56.127,56.1716,56.1091,56.1537,34291.0
2021-08-25 13:40:00,62.96,63.01,62.94,63.0,25616.0,56.1537,56.1983,56.1359,56.1894,25616.0
2021-08-25 13:50:00,62.99,62.99,62.89,62.89,23980.0,56.1805,56.1805,56.0913,56.0913,23980.0
2021-08-25 14:00:00,62.89,63.03,62.89,63.03,25328.0,56.0913,56.2161,56.0913,56.2161,25328.0
2021-08-25 14:10:00,63.03,63.06,62.9,62.93,37163.0,56.2161,56.2429,56.1002,56.127,37163.0
2021-08-25 14:20:00,62.93,62.94,62.86,62.92,21097.0,56.127,56.1359,56.0645,56.118,21097.0
2021-08-25 14:30:00,62.91,62.91,62.79,62.82,30669.0,56.1091,56.1091,56.0021,56.0288,30669.0
2021-08-25 14:40:00,62.81,62.82,62.74,62.76,27146.0,56.0199,56.0288,55.9575,55.9753,27146.0
2021-08-25 14:50:00,62.76,62.79,62.74,62.78,31048.0,55.9753,56.0021,55.9575,55.9932,31048.0
2021-08-25 15:00:00,62.78,62.78,62.71,62.76,27146.0,55.9932,55.9932,55.9307,55.9753,27146.0
2021-08-25 15:10:00,62.76,62.76,62.64,62.67,34414.0,55.9753,55.9753,55.8683,55.8951,34414.0
2021-08-25 15:20:00,62.66,62.69,62.63,62.65,31304.0,55.8861,55.9129,55.8594,55.8772,31304.0
2021-08-25 15:30:00,62.65,62.67,62.57,62.58,100618.0,55.8772,55.8951,55.8059,55.8148,100618.0
2021-08-25 15:40:00,62.58,62.65,62.5,62.51,82914.0,55.8148,55.8772,55.7434,55.7524,82914.0
2021-08-25 15:50:00,62.51,62.55,62.46,62.47,226295.0,55.7524,55.788,55.7078,55.7167,226295.0
2021-08-26 09:30:00,62.58,62.67,62.35,62.44,101213.0,55.8148,55.8951,55.6097,55.6899,101213.0
2021-08-26 09:40:00,62.43,62.67,62.34,62.59,64171.0,55.681,55.8951,55.6007,55.8237,64171.0
2021-08-26 09:50:00,62.62,62.63,62.4,62.58,52579.0,55.8505,55.8594,55.6543,55.8148,52579.0
2021-08-26 10:00:00,62.57,62.58,62.37,62.45,58046.0,55.8059,55.8148,55.6275,55.6988,58046.0
2021-08-26 10:10:00,62.44,62.57,62.4,62.49,58244.0,55.6899,55.8059,55.6543,55.7345,58244.0
2021-08-26 10:20:00,62.48,62.63,62.28,62.49,84566.0,55.7256,55.8594,55.5472,55.7345,84566.0
2021-08-26 10:30:00,62.51,62.51,62.33,62.39,43686.0,55.7524,55.7524,55.5918,55.6453,43686.0
2021-08-26 10:40:00,62.38,62.39,62.05,62.05,63763.0,55.6364,55.6453,55.3421,55.3421,63763.0
2021-08-26 10:50:00,62.07,62.09,61.97,62.04,53043.0,55.3599,55.3778,55.2707,55.3332,53043.0
2021-08-26 11:00:00,62.03,62.1,61.99,62.08,37722.0,55.3243,55.3867,55.2886,55.3688,37722.0
2021-08-26 11:10:00,62.08,62.17,62.08,62.14,36225.0,55.3688,55.4491,55.3688,55.4224,36225.0
2021-08-26 11:20:00,62.16,62.29,62.16,62.2,46864.0,55.4402,55.5561,55.4402,55.4759,46864.0
2021-08-26 11:30:00,62.2,62.21,62.09,62.19,30618.0,55.4759,55.4848,55.3778,55.467,30618.0
2021-08-26 11:40:00,62.19,62.26,62.14,62.21,28159.0,55.467,55.5294,55.4224,55.4848,28159.0
2021-08-26 11:50:00,62.2,62.21,62.13,62.15,26958.0,55.4759,55.4848,55.4134,55.4313,26958.0
2021-08-26 12:00:00,62.15,62.22,62.11,62.12,24710.0,55.4313,55.4937,55.3956,55.4045,24710.0
2021-08-26 12:10:00,62.12,62.24,62.09,62.18,27609.0,55.4045,55.5115,55.3778,55.458,27609.0
2021-08-26 12:20:00,62.19,62.26,62.16,62.23,22265.0,55.467,55.5294,55.4402,55.5026,22265.0
2021-08-26 12:30:00,62.24,62.25,62.15,62.19,27227.0,55.5115,55.5205,55.4313,55.467,27227.0
2021-08-26 12:40:00,62.18,62.19,62.09,62.15,23916.0,55.458,55.467,55.3778,55.4313,23916.0
2021-08-26 12:50:00,62.15,62.17,62.05,62.07,30872.0,55.4313,55.4491,55.3421,55.3599,30872.0
2021-08-26 13:00:00,62.07,62.14,62.06,62.13,27642.0,55.3599,55.4224,55.351,55.4134,27642.0
2021-08-26 13:10:00,62.13,62.16,62.07,62.08,16945.0,55.4134,55.4402,55.3599,55.3688,16945.0
2021-08-26 13:20:00,62.08,62.09,61.93,61.97,39036.0,55.3688,55.3778,55.2351,55.2707,39036.0
2021-08-26 13:30:00,61.98,62.04,61.95,62.03,22688.0,55.2797,55.3332,55.2529,55.3243,22688.0
2021-08-26 13:40:00,62.03,62.08,62.01,62.02,25064.0,55.3243,55.3688,55.3064,55.3153,25064.0
2021-08-26 13:50:00,62.04,62.06,62.01,62.03,24600.0,55.3332,55.351,55.3064,55.3243,24600.0
2021-08-26 14:00:00,62.03,62.03,61.85,61.86,24212.0,55.3243,55.3243,55.1637,55.1726,24212.0
2021-08-26 14:10:00,61.86,61.93,61.84,61.88,28746.0,55.1726,55.2351,55.1548,55.1905,28746.0
2021-08-26 14:20:00,61.89,61.93,61.87,61.88,51753.0,55.1994,55.2351,55.1815,55.1905,51753.0
2021-08-26 14:30:00,61.89,61.9,61.79,61.87,44681.0,55.1994,55.2083,55.1102,55.1815,44681.0
2021-08-26 14:40:00,61.88,61.89,61.69,61.71,45628.0,55.1905,55.1994,55.021,55.0388,45628.0
2021-08-26 14:50:00,61.72,61.82,61.7,61.78,37024.0,55.0478,55.137,55.0299,55.1013,37024.0
2021-08-26 15:00:00,61.78,61.78,61.71,61.73,48918.0,55.1013,55.1013,55.0388,55.0567,48918.0
2021-08-26 15:10:00,61.74,61.82,61.63,61.82,62827.0,55.0656,55.137,54.9675,55.137,62827.0
2021-08-26 15:20:00,61.82,61.83,61.73,61.75,43736.0,55.137,55.1459,55.0567,55.0745,43736.0
2021-08-26 15:30:00,61.75,61.81,61.69,61.72,61338.0,55.0745,55.128,55.021,55.0478,61338.0
2021-08-26 15:40:00,61.73,61.81,61.67,61.75,95499.0,55.0567,55.128,55.0032,55.0745,95499.0
2021-08-26 15:50:00,61.76,61.82,61.73,61.79,191892.0,55.0834,55.137,55.0567,55.1102,191892.0
2021-08-27 09:30:00,62.11,62.47,61.86,62.46,81550.0,55.3956,55.7167,55.1726,55.7078,81550.0
2021-08-27 09:40:00,62.47,62.62,62.35,62.49,63916.0,55.7167,55.8505,55.6097,55.7345,63916.0
2021-08-27 09:50:00,62.49,62.57,62.42,62.57,45768.0,55.7345,55.8059,55.6721,55.8059,45768.0
2021-08-27 10:00:00,62.53,62.53,62.3,62.37,48903.0,55.7702,55.7702,55.5651,55.6275,48903.0
2021-08-27 10:10:00,62.36,62.46,62.2,62.24,48592.0,55.6186,55.7078,55.4759,55.5115,48592.0
2021-08-27 10:20:00,62.26,62.41,62.24,62.4,46685.0,55.5294,55.6632,55.5115,55.6543,46685.0
2021-08-27 10:30:00,62.42,62.52,62.39,62.51,89226.0,55.6721,55.7613,55.6453,55.7524,89226.0
2021-08-27 10:40:00,62.52,62.63,62.5,62.62,47636.0,55.7613,55.8594,55.7434,55.8505,47636.0
2021-08-27 10:50:00,62.61,62.73,62.59,62.71,57512.0,55.8415,55.9486,55.8237,55.9307,57512.0
2021-08-27 11:00:00,62.7,62.71,62.61,62.68,47580.0,55.9218,55.9307,55.8415,55.904,47580.0
2021-08-27 11:10:00,62.68,62.76,62.65,62.73,63261.0,55.904,55.9753,55.8772,55.9486,63261.0
2021-08-27 11:20:00,62.72,62.78,62.71,62.73,27824.0,55.9397,55.9932,55.9307,55.9486,27824.0
2021-08-27 11:30:00,62.73,62.81,62.7,62.79,29926.0,55.9486,56.0199,55.9218,56.0021,29926.0
2021-08-27 11:40:00,62.8,62.83,62.73,62.73,24759.0,56.011,56.0378,55.9486,55.9486,24759.0
2021-08-27 11:50:00,62.73,62.85,62.72,62.84,39807.0,55.9486,56.0556,55.9397,56.0467,39807.0
2021-08-27 12:00:00,62.85,62.88,62.78,62.83,25278.0,56.0556,56.0824,55.9932,56.0378,25278.0
2021-08-27 12:10:00,62.83,62.85,62.79,62.8,22551.0,56.0378,56.0556,56.0021,56.011,22551.0
2021-08-27 12:20:00,62.8,62.88,62.78,62.86,71092.0,56.011,56.0824,55.9932,56.0645,71092.0
2021-08-27 12:30:00,62.86,62.92,62.8,62.82,21113.0,56.0645,56.118,56.011,56.0288,21113.0
2021-08-27 12:40:00,62.84,62.84,62.74,62.81,24679.0,56.0467,56.0467,55.9575,56.0199,24679.0
2021-08-27 12:50:00,62.81,62.87,62.81,62.83,18613.0,56.0199,56.0734,56.0199,56.0378,18613.0
2021-08-27 13:00:00,62.83,62.9,62.81,62.87,22542.0,56.0378,56.1002,56.0199,56.0734,22542.0
2021-08-27 13:10:00,62.89,62.89,62.8,62.8,25915.0,56.0913,56.0913,56.011,56.011,25915.0
2021-08-27 13:20:00,62.8,62.83,62.79,62.82,23650.0,56.011,56.0378,56.0021,56.0288,23650.0
2021-08-27 13:30:00,62.82,62.83,62.76,62.77,17950.0,56.0288,56.0378,55.9753,55.9843,17950.0
2021-08-27 13:40:00,62.77,62.81,62.74,62.81,25104.0,55.9843,56.0199,55.9575,56.0199,25104.0
2021-08-27 13:50:00,62.8,62.88,62.8,62.85,30375.0,56.011,56.0824,56.011,56.0556,30375.0
2021-08-27 14:00:00,62.86,62.87,62.72,62.77,33386.0,56.0645,56.0734,55.9397,55.9843,33386.0
2021-08-27 14:10:00,62.78,62.82,62.76,62.8,21980.0,55.9932,56.0288,55.9753,56.011,21980.0
2021-08-27 14:20:00,62.79,62.81,62.76,62.79,26103.0,56.0021,56.0199,55.9753,56.0021,26103.0
2021-08-27 14:30:00,62.79,62.82,62.72,62.74,26328.0,56.0021,56.0288,55.9397,55.9575,26328.0
2021-08-27 14:40:00,62.74,62.75,62.69,62.73,45355.0,55.9575,55.9664,55.9129,55.9486,45355.0
2021-08-27 14:50:00,62.73,62.81,62.72,62.79,78679.0,55.9486,56.0199,55.9397,56.0021,78679.0
2021-08-27 15:00:00,62.78,62.85,62.77,62.83,30126.0,55.9932,56.0556,55.9843,56.0378,30126.0
2021-08-27 15:10:00,62.83,62.85,62.8,62.83,45838.0,56.0378,56.0556,56.011,56.0378,45838.0
2021-08-27 15:20:00,62.82,62.82,62.78,62.8,50486.0,56.0288,56.0288,55.9932,56.011,50486.0
2021-08-27 15:30:00,62.79,62.8,62.73,62.8,67616.0,56.0021,56.011,55.9486,56.011,67616.0
2021-08-27 15:40:00,62.79,62.86,62.71,62.8,111398.0,56.0021,56.0645,55.9307,56.011,111398.0
2021-08-27 15:50:00,62.83,62.85,62.68,62.77,305537.0,56.0378,56.0556,55.904,55.9843,305537.0
2021-08-30 09:30:00,62.96,62.98,62.06,62.07,104606.0,56.1537,56.1716,55.351,55.3599,104606.0
2021-08-30 09:40:00,62.04,62.07,61.88,61.9,73800.0,55.3332,55.3599,55.1905,55.2083,73800.0
2021-08-30 09:50:00,61.89,62.04,61.88,61.98,49311.0,55.1994,55.3332,55.1905,55.2797,49311.0
2021-08-30 10:00:00,61.97,61.98,61.67,61.69,55010.0,55.2707,55.2797,55.0032,55.021,55010.0
2021-08-30 10:10:00,61.69,61.83,61.63,61.83,35104.0,55.021,55.1459,54.9675,55.1459,35104.0
2021-08-30 10:20:00,61.81,61.95,61.73,61.91,34330.0,55.128,55.2529,55.0567,55.2172,34330.0
2021-08-30 10:30:00,61.9,62.0,61.81,61.98,30782.0,55.2083,55.2975,55.128,55.2797,30782.0
2021-08-30 10:40:00,61.99,62.14,61.99,62.09,33918.0,55.2886,55.4224,55.2886,55.3778,33918.0
2021-08-30 10:50:00,62.09,62.15,62.04,62.09,63923.0,55.3778,55.4313,55.3332,55.3778,63923.0
2021-08-30 11:00:00,62.08,62.15,62.02,62.14,63930.0,55.3688,55.4313,55.3153,55.4224,63930.0
2021-08-30 11:10:00,62.14,62.33,62.13,62.3,34832.0,55.4224,55.5918,55.4134,55.5651,34832.0
2021-08-30 11:20:00,62.3,62.33,62.26,62.29,41869.0,55.5651,55.5918,55.5294,55.5561,41869.0
2021-08-30 11:30:00,62.27,62.31,62.17,62.22,24153.0,55.5383,55.574,55.4491,55.4937,24153.0
2021-08-30 11:40:00,62.21,62.3,62.1,62.17,23168.0,55.4848,55.5651,55.3867,55.4491,23168.0
2021-08-30 11:50:00,62.17,62.32,62.16,62.32,20164.0,55.4491,55.5829,55.4402,55.5829,20164.0
2021-08-30 12:00:00,62.32,62.43,62.31,62.35,25706.0,55.5829,55.681,55.574,55.6097,25706.0
2021-08-30 12:10:00,62.35,62.38,62.29,62.3,26870.0,55.6097,55.6364,55.5561,55.5651,26870.0
2021-08-30 12:20:00,62.3,62.32,62.26,62.29,23346.0,55.5651,55.5829,55.5294,55.5561,23346.0
2021-08-30 12:30:00,62.29,62.31,62.23,62.26,19791.0,55.5561,55.574,55.5026,55.5294,19791.0
2021-08-30 12:40:00,62.25,62.35,62.24,62.35,13250.0,55.5205,55.6097,55.5115,55.6097,13250.0
2021-08-30 12:50:00,62.36,62.37,62.21,62.27,28330.0,55.6186,55.6275,55.4848,55.5383,28330.0
2021-08-30 13:00:00,62.27,62.3,62.22,62.23,75534.0,55.5383,55.5651,55.4937,55.5026,75534.0
2021-08-30 13:10:00,62.23,62.27,62.19,62.22,80127.0,55.5026,55.5383,55.467,55.4937,80127.0
2021-08-30 13:20:00,62.22,62.3,62.21,62.21,24943.0,55.4937,55.5651,55.4848,55.4848,24943.0
2021-08-30 13:30:00,62.2,62.24,62.12,62.23,20098.0,55.4759,55.5115,55.4045,55.5026,20098.0
2021-08-30 13:40:00,62.23,62.31,62.23,62.26,20726.0,55.5026,55.574,55.5026,55.5294,20726.0
2021-08-30 13:50:00,62.25,62.27,62.17,62.18,27729.0,55.5205,55.5383,55.4491,55.458,27729.0
2021-08-30 14:00:00,62.17,62.3,62.13,62.25,54297.0,55.4491,55.5651,55.4134,55.5205,54297.0
2021-08-30 14:10:00,62.25,62.34,62.22,62.24,59571.0,55.5205,55.6007,55.4937,55.5115,59571.0
2021-08-30 14:20:00,62.24,62.29,62.21,62.29,51509.0,55.5115,55.5561,55.4848,55.5561,51509.0
2021-08-30 14:30:00,62.28,62.29,62.2,62.21,48751.0,55.5472,55.5561,55.4759,55.4848,48751.0
2021-08-30 14:40:00,62.21,62.28,62.2,62.26,42505.0,55.4848,55.5472,55.4759,55.5294,42505.0
2021-08-30 14:50:00,62.26,62.31,62.24,62.25,39195.0,55.5294,55.574,55.5115,55.5205,39195.0
2021-08-30 15:00:00,62.25,62.33,62.24,62.31,71812.0,55.5205,55.5918,55.5115,55.574,71812.0
2021-08-30 15:10:00,62.3,62.33,62.16,62.18,50470.0,55.5651,55.5918,55.4402,55.458,50470.0
2021-08-30 15:20:00,62.17,62.27,62.13,62.21,45827.0,55.4491,55.5383,55.4134,55.4848,45827.0
2021-08-30 15:30:00,62.2,62.21,62.12,62.15,51867.0,55.4759,55.4848,55.4045,55.4313,51867.0
2021-08-30 15:40:00,62.14,62.15,62.04,62.04,74682.0,55.4224,55.4313,55.3332,55.3332,74682.0
2021-08-30 15:50:00,62.03,62.04,61.85,61.86,268339.0,55.3243,55.3332,55.1637,55.1726,268339.0
2021-08-31 09:30:00,61.73,62.31,61.71,61.96,156971.0,55.0567,55.574,55.0388,55.2618,156971.0
2021-08-31 09:40:00,61.96,62.07,61.66,61.75,124763.0,55.2618,55.3599,54.9942,55.0745,124763.0
2021-08-31 09:50:00,61.76,61.78,61.52,61.68,76503.0,55.0834,55.1013,54.8694,55.0121,76503.0
2021-08-31 10:00:00,61.65,61.98,61.63,61.98,125043.0,54.9853,55.2797,54.9675,55.2797,125043.0
2021-08-31 10:10:00,61.99,62.11,61.87,62.07,114083.0,55.2886,55.3956,55.1815,55.3599,114083.0
2021-08-31 10:20:00,62.06,62.07,61.77,61.93,64857.0,55.351,55.3599,55.0924,55.2351,64857.0
2021-08-31 10:30:00,61.93,62.06,61.86,62.05,62019.0,55.2351,55.351,55.1726,55.3421,62019.0
2021-08-31 10:40:00,62.06,62.35,62.06,62.33,77322.0,55.351,55.6097,55.351,55.5918,77322.0
2021-08-31 10:50:00,62.33,62.42,62.26,62.29,56346.0,55.5918,55.6721,55.5294,55.5561,56346.0
2021-08-31 11:00:00,62.3,62.42,62.28,62.3,51012.0,55.5651,55.6721,55.5472,55.5651,51012.0
2021-08-31 11:10:00,62.3,62.49,62.23,62.48,81401.0,55.5651,55.7345,55.5026,55.7256,81401.0
2021-08-31 11:20:00,62.48,62.55,62.41,62.44,60164.0,55.7256,55.788,55.6632,55.6899,60164.0
2021-08-31 11:30:00,62.43,62.48,62.37,62.42,46268.0,55.681,55.7256,55.6275,55.6721,46268.0
2021-08-31 11:40:00,62.44,62.5,62.41,62.5,42323.0,55.6899,55.7434,55.6632,55.7434,42323.0
2021-08-31 11:50:00,62.5,62.5,62.44,62.48,22942.0,55.7434,55.7434,55.6899,55.7256,22942.0
2021-08-31 12:00:00,62.47,62.55,62.44,62.54,70285.0,55.7167,55.788,55.6899,55.7791,70285.0
2021-08-31 12:10:00,62.54,62.54,62.42,62.46,18569.0,55.7791,55.7791,55.6721,55.7078,18569.0
2021-08-31 12:20:00,62.46,62.52,62.46,62.49,18843.0,55.7078,55.7613,55.7078,55.7345,18843.0
2021-08-31 12:30:00,62.49,62.52,62.45,62.46,19904.0,55.7345,55.7613,55.6988,55.7078,19904.0
2021-08-31 12:40:00,62.46,62.52,62.38,62.39,36323.0,55.7078,55.7613,55.6364,55.6453,36323.0
2021-08-31 12:50:00,62.4,62.47,62.37,62.37,73038.0,55.6543,55.7167,55.6275,55.6275,73038.0
2021-08-31 13:00:00,62.37,62.43,62.27,62.35,43040.0,55.6275,55.681,55.5383,55.6097,43040.0
2021-08-31 13:10:00,62.33,62.4,62.31,62.33,36181.0,55.5918,55.6543,55.574,55.5918,36181.0
2021-08-31 13:20:00,62.32,62.33,62.18,62.28,71970.0,55.5829,55.5918,55.458,55.5472,71970.0
2021-08-31 13:30:00,62.26,62.27,62.18,62.24,43227.0,55.5294,55.5383,55.458,55.5115,43227.0
2021-08-31 13:40:00,62.25,62.3,62.24,62.26,51355.0,55.5205,55.5651,55.5115,55.5294,51355.0
2021-08-31 13:50:00,62.26,62.28,62.23,62.27,22887.0,55.5294,55.5472,55.5026,55.5383,22887.0
2021-08-31 14:00:00,62.26,62.3,62.15,62.18,38419.0,55.5294,55.5651,55.4313,55.458,38419.0
2021-08-31 14:10:00,62.19,62.29,62.18,62.29,38019.0,55.467,55.5561,55.458,55.5561,38019.0
2021-08-31 14:20:00,62.29,62.32,62.19,62.19,41425.0,55.5561,55.5829,55.467,55.467,41425.0
2021-08-31 14:30:00,62.2,62.21,62.13,62.14,53967.0,55.4759,55.4848,55.4134,55.4224,53967.0
2021-08-31 14:40:00,62.14,62.16,62.01,62.03,52693.0,55.4224,55.4402,55.3064,55.3243,52693.0
2021-08-31 14:50:00,62.03,62.1,62.02,62.1,109298.0,55.3243,55.3867,55.3153,55.3867,109298.0
2021-08-31 15:00:00,62.1,62.12,61.95,61.96,88061.0,55.3867,55.4045,55.2529,55.2618,88061.0
2021-08-31 15:10:00,61.96,61.97,61.91,61.95,62507.0,55.2618,55.2707,55.2172,55.2529,62507.0
2021-08-31 15:20:00,61.94,62.02,61.87,62.0,61507.0,55.244,55.3153,55.1815,55.2975,61507.0
2021-08-31 15:30:00,61.99,62.03,61.92,62.01,93184.0,55.2886,55.3243,55.2261,55.3064,93184.0
2021-08-31 15:40:00,62.01,62.04,61.95,61.95,110457.0,55.3064,55.3332,55.2529,55.2529,110457.0
2021-08-31 15:50:00,61.95,62.08,61.9,61.99,340562.0,55.2529,55.3688,55.2083,55.2886,340562.0
2021-09-01 09:30:00,62.02,62.2,61.56,61.74,156223.0,55.3153,55.4759,54.9051,55.0656,156223.0
2021-09-01 09:40:00,61.72,61.72,61.17,61.23,79011.0,55.0478,55.0478,54.5572,54.6107,79011.0
2021-09-01 09:50:00,61.24,61.36,61.1,61.17,71522.0,54.6197,54.7267,54.4948,54.5572,71522.0
2021-09-01 10:00:00,61.18,61.53,61.16,61.44,107836.0,54.5661,54.8783,54.5483,54.798,107836.0
2021-09-01 10:10:00,61.43,61.54,61.24,61.43,43394.0,54.7891,54.8872,54.6197,54.7891,43394.0
2021-09-01 10:20:00,61.42,61.52,61.4,61.47,72795.0,54.7802,54.8694,54.7624,54.8248,72795.0
2021-09-01 10:30:00,61.48,61.69,61.47,61.52,67082.0,54.8337,55.021,54.8248,54.8694,67082.0
2021-09-01 10:40:00,61.53,61.6,61.44,61.59,84060.0,54.8783,54.9407,54.798,54.9318,84060.0
2021-09-01 10:50:00,61.59,61.77,61.53,61.71,61973.0,54.9318,55.0924,54.8783,55.0388,61973.0
2021-09-01 11:00:00,61.7,61.77,61.62,61.75,48192.0,55.0299,55.0924,54.9586,55.0745,48192.0
2021-09-01 11:10:00,61.74,61.74,61.58,61.59,39662.0,55.0656,55.0656,54.9229,54.9318,39662.0
2021-09-01 11:20:00,61.59,61.59,61.42,61.46,71337.0,54.9318,54.9318,54.7802,54.8159,71337.0
2021-09-01 11:30:00,61.46,61.53,61.4,61.46,65486.0,54.8159,54.8783,54.7624,54.8159,65486.0
2021-09-01 11:40:00,61.46,61.48,61.34,61.36,40137.0,54.8159,54.8337,54.7088,54.7267,40137.0
2021-09-01 11:50:00,61.37,61.44,61.33,61.35,42616.0,54.7356,54.798,54.6999,54.7178,42616.0
2021-09-01 12:00:00,61.36,61.41,61.31,61.38,41334.0,54.7267,54.7713,54.6821,54.7445,41334.0
2021-09-01 12:10:00,61.38,61.51,61.37,61.49,75989.0,54.7445,54.8605,54.7356,54.8426,75989.0
2021-09-01 12:20:00,61.49,61.53,61.46,61.51,46731.0,54.8426,54.8783,54.8159,54.8605,46731.0
2021-09-01 12:30:00,61.51,61.69,61.49,61.69,51834.0,54.8605,55.021,54.8426,55.021,51834.0
2021-09-01 12:40:00,61.68,61.74,61.66,61.7,23956.0,55.0121,55.0656,54.9942,55.0299,23956.0
2021-09-01 12:50:00,61.71,61.82,61.66,61.81,41300.0,55.0388,55.137,54.9942,55.128,41300.0
2021-09-01 13:00:00,61.8,61.8,61.7,61.73,25193.0,55.1191,55.1191,55.0299,55.0567,25193.0
2021-09-01 13:10:00,61.73,61.77,61.63,61.65,33892.0,55.0567,55.0924,54.9675,54.9853,33892.0
2021-09-01 13:20:00,61.64,61.66,61.6,61.63,45825.0,54.9764,54.9942,54.9407,54.9675,45825.0
2021-09-01 13:30:00,61.63,61.63,61.57,61.62,24163.0,54.9675,54.9675,54.914,54.9586,24163.0
2021-09-01 13:40:00,61.62,61.67,61.6,61.62,48852.0,54.9586,55.0032,54.9407,54.9586,48852.0
2021-09-01 13:50:00,61.61,61.68,61.6,61.67,79605.0,54.9497,55.0121,54.9407,55.0032,79605.0
2021-09-01 14:00:00,61.67,61.68,61.57,61.59,47294.0,55.0032,55.0121,54.914,54.9318,47294.0
2021-09-01 14:10:00,61.59,61.63,61.53,61.54,30142.0,54.9318,54.9675,54.8783,54.8872,30142.0
2021-09-01 14:20:00,61.55,61.59,61.53,61.56,44051.0,54.8961,54.9318,54.8783,54.9051,44051.0
2021-09-01 14:30:00,61.55,61.58,61.5,61.56,26374.0,54.8961,54.9229,54.8515,54.9051,26374.0
2021-09-01 14:40:00,61.56,61.57,61.51,61.57,26231.0,54.9051,54.914,54.8605,54.914,26231.0
2021-09-01 14:50:00,61.56,61.59,61.5,61.5,33554.0,54.9051,54.9318,54.8515,54.8515,33554.0
2021-09-01 15:00:00,61.51,61.53,61.37,61.39,51749.0,54.8605,54.8783,54.7356,54.7534,51749.0
2021-09-01 15:10:00,61.39,61.51,61.38,61.46,56044.0,54.7534,54.8605,54.7445,54.8159,56044.0
2021-09-01 15:20:00,61.47,61.52,61.44,61.49,55973.0,54.8248,54.8694,54.798,54.8426,55973.0
2021-09-01 15:30:00,61.48,61.48,61.33,61.38,235441.0,54.8337,54.8337,54.6999,54.7445,235441.0
2021-09-01 15:40:00,61.38,61.41,61.29,61.33,397852.0,54.7445,54.7713,54.6642,54.6999,397852.0
2021-09-01 15:50:00,61.32,61.42,61.26,61.31,478750.0,54.691,54.7802,54.6375,54.6821,478750.0
2021-09-02 09:30:00,61.59,61.66,61.33,61.42,107147.0,54.9318,54.9942,54.6999,54.7802,107147.0
2021-09-02 09:40:00,61.44,61.57,61.28,61.29,63075.0,54.798,54.914,54.6553,54.6642,63075.0
2021-09-02 09:50:00,61.29,61.45,61.27,61.42,50267.0,54.6642,54.807,54.6464,54.7802,50267.0
2021-09-02 10:00:00,61.43,61.52,61.37,61.42,81527.0,54.7891,54.8694,54.7356,54.7802,81527.0
2021-09-02 10:10:00,61.42,61.47,61.29,61.45,37673.0,54.7802,54.8248,54.6642,54.807,37673.0
2021-09-02 10:20:00,61.45,61.64,61.44,61.59,86714.0,54.807,54.9764,54.798,54.9318,86714.0
2021-09-02 10:30:00,61.61,61.7,61.56,61.62,72961.0,54.9497,55.0299,54.9051,54.9586,72961.0
2021-09-02 10:40:00,61.62,61.84,61.61,61.76,76335.0,54.9586,55.1548,54.9497,55.0834,76335.0
2021-09-02 10:50:00,61.76,61.87,61.71,61.73,71660.0,55.0834,55.1815,55.0388,55.0567,71660.0
2021-09-02 11:00:00,61.72,61.89,61.72,61.86,52427.0,55.0478,55.1994,55.0478,55.1726,52427.0
2021-09-02 11:10:00,61.85,61.94,61.73,61.73,60137.0,55.1637,55.244,55.0567,55.0567,60137.0
2021-09-02 11:20:00,61.73,61.74,61.64,61.68,59418.0,55.0567,55.0656,54.9764,55.0121,59418.0
2021-09-02 11:30:00,61.69,61.73,61.66,61.72,35561.0,55.021,55.0567,54.9942,55.0478,35561.0
2021-09-02 11:40:00,61.73,61.8,61.68,61.78,32036.0,55.0567,55.1191,55.0121,55.1013,32036.0
2021-09-02 11:50:00,61.78,61.83,61.75,61.77,55065.0,55.1013,55.1459,55.0745,55.0924,55065.0
2021-09-02 12:00:00,61.77,61.8,61.7,61.71,35772.0,55.0924,55.1191,55.0299,55.0388,35772.0
2021-09-02 12:10:00,61.72,61.75,61.66,61.74,38182.0,55.0478,55.0745,54.9942,55.0656,38182.0
2021-09-02 12:20:00,61.73,61.75,61.63,61.75,38033.0,55.0567,55.0745,54.9675,55.0745,38033.0
2021-09-02 12:30:00,61.75,61.77,61.64,61.68,40719.0,55.0745,55.0924,54.9764,55.0121,40719.0
2021-09-02 12:40:00,61.68,61.75,61.67,61.71,39063.0,55.0121,55.0745,55.0032,55.0388,39063.0
2021-09-02 12:50:00,61.7,61.76,61.66,61.69,104339.0,55.0299,55.0834,54.9942,55.021,104339.0
2021-09-02 13:00:00,61.69,61.77,61.65,61.69,544096.0,55.021,55.0924,54.9853,55.021,544096.0
2021-09-02 13:10:00,61.69,61.71,61.66,61.69,24800.0,55.021,55.0388,54.9942,55.021,24800.0
2021-09-02 13:20:00,61.69,61.73,61.67,61.67,41288.0,55.021,55.0567,55.0032,55.0032,41288.0
2021-09-02 13:30:00,61.68,61.72,61.59,61.6,36858.0,55.0121,55.0478,54.9318,54.9407,36858.0
2021-09-02 13:40:00,61.6,61.65,61.59,61.63,44190.0,54.9407,54.9853,54.9318,54.9675,44190.0
2021-09-02 13:50:00,61.62,61.67,61.6,61.66,55303.0,54.9586,55.0032,54.9407,54.9942,55303.0
2021-09-02 14:00:00,61.66,61.68,61.54,61.61,47890.0,54.9942,55.0121,54.8872,54.9497,47890.0
2021-09-02 14:10:00,61.6,61.6,61.52,61.57,44385.0,54.9407,54.9407,54.8694,54.914,44385.0
2021-09-02 14:20:00,61.56,61.59,61.5,61.51,62279.0,54.9051,54.9318,54.8515,54.8605,62279.0
2021-09-02 14:30:00,61.51,61.58,61.45,61.47,41627.0,54.8605,54.9229,54.807,54.8248,41627.0
2021-09-02 14:40:00,61.46,61.56,61.44,61.53,40053.0,54.8159,54.9051,54.798,54.8783,40053.0
2021-09-02 14:50:00,61.53,61.56,61.5,61.54,51581.0,54.8783,54.9051,54.8515,54.8872,51581.0
2021-09-02 15:00:00,61.54,61.62,61.54,61.55,45843.0,54.8872,54.9586,54.8872,54.8961,45843.0
2021-09-02 15:10:00,61.54,61.57,61.48,61.55,51985.0,54.8872,54.914,54.8337,54.8961,51985.0
2021-09-02 15:20:00,61.55,61.56,61.43,61.49,76186.0,54.8961,54.9051,54.7891,54.8426,76186.0
2021-09-02 15:30:00,61.5,61.5,61.4,61.44,85727.0,54.8515,54.8515,54.7624,54.798,85727.0
2021-09-02 15:40:00,61.44,61.48,61.39,61.42,142314.0,54.798,54.8337,54.7534,54.7802,142314.0
2021-09-02 15:50:00,61.42,61.66,61.42,61.66,272085.0,54.7802,54.9942,54.7802,54.9942,272085.0
2021-09-03 09:30:00,61.7,61.96,61.55,61.75,104712.0,55.0299,55.2618,54.8961,55.0745,104712.0
2021-09-03 09:40:00,61.71,61.89,61.64,61.81,83765.0,55.0388,55.1994,54.9764,55.128,83765.0
2021-09-03 09:50:00,61.81,61.81,61.35,61.4,89937.0,55.128,55.128,54.7178,54.7624,89937.0
2021-09-03 10:00:00,61.39,61.39,61.12,61.33,124679.0,54.7534,54.7534,54.5126,54.6999,124679.0
2021-09-03 10:10:00,61.34,61.61,61.32,61.53,123566.0,54.7088,54.9497,54.691,54.8783,123566.0
2021-09-03 10:20:00,61.53,61.58,61.35,61.36,51477.0,54.8783,54.9229,54.7178,54.7267,51477.0
2021-09-03 10:30:00,61.37,61.38,61.27,61.27,52106.0,54.7356,54.7445,54.6464,54.6464,52106.0
2021-09-03 10:40:00,61.29,61.29,61.14,61.24,64391.0,54.6642,54.6642,54.5305,54.6197,64391.0
2021-09-03 10:50:00,61.24,61.28,61.09,61.27,87363.0,54.6197,54.6553,54.4859,54.6464,87363.0
2021-09-03 11:00:00,61.27,61.41,61.26,61.36,58348.0,54.6464,54.7713,54.6375,54.7267,58348.0
2021-09-03 11:10:00,61.36,61.41,61.21,61.23,61355.0,54.7267,54.7713,54.5929,54.6107,61355.0
2021-09-03 11:20:00,61.23,61.24,61.12,61.17,45194.0,54.6107,54.6197,54.5126,54.5572,45194.0
2021-09-03 11:30:00,61.18,61.19,61.08,61.1,40492.0,54.5661,54.5751,54.477,54.4948,40492.0
2021-09-03 11:40:00,61.09,61.18,61.05,61.14,28914.0,54.4859,54.5661,54.4502,54.5305,28914.0
2021-09-03 11:50:00,61.14,61.14,61.06,61.11,28246.0,54.5305,54.5305,54.4591,54.5037,28246.0
2021-09-03 12:00:00,61.1,61.1,60.96,61.01,39099.0,54.4948,54.4948,54.3699,54.4145,39099.0
2021-09-03 12:10:00,60.98,61.01,60.89,60.9,50194.0,54.3878,54.4145,54.3075,54.3164,50194.0
2021-09-03 12:20:00,60.9,61.01,60.87,61.01,35039.0,54.3164,54.4145,54.2897,54.4145,35039.0
2021-09-03 12:30:00,61.02,61.02,60.88,60.96,25543.0,54.4234,54.4234,54.2986,54.3699,25543.0
2021-09-03 12:40:00,60.95,61.01,60.92,61.0,39946.0,54.361,54.4145,54.3342,54.4056,39946.0
2021-09-03 12:50:00,61.0,61.01,60.92,60.97,32637.0,54.4056,54.4145,54.3342,54.3788,32637.0
2021-09-03 13:00:00,60.97,61.12,60.95,61.12,35838.0,54.3788,54.5126,54.361,54.5126,35838.0
2021-09-03 13:10:00,61.12,61.2,61.11,61.16,30146.0,54.5126,54.584,54.5037,54.5483,30146.0
2021-09-03 13:20:00,61.17,61.18,61.1,61.1,28189.0,54.5572,54.5661,54.4948,54.4948,28189.0
2021-09-03 13:30:00,61.11,61.2,61.09,61.19,31459.0,54.5037,54.584,54.4859,54.5751,31459.0
2021-09-03 13:40:00,61.2,61.27,61.17,61.26,67003.0,54.584,54.6464,54.5572,54.6375,67003.0
2021-09-03 13:50:00,61.25,61.29,61.23,61.25,29372.0,54.6286,54.6642,54.6107,54.6286,29372.0
2021-09-03 14:00:00,61.24,61.28,61.21,61.27,30094.0,54.6197,54.6553,54.5929,54.6464,30094.0
2021-09-03 14:10:00,61.28,61.31,61.27,61.3,29857.0,54.6553,54.6821,54.6464,54.6732,29857.0
2021-09-03 14:20:00,61.3,61.3,61.15,61.16,37646.0,54.6732,54.6732,54.5394,54.5483,37646.0
2021-09-03 14:30:00,61.16,61.18,61.13,61.18,30560.0,54.5483,54.5661,54.5215,54.5661,30560.0
2021-09-03 14:40:00,61.18,61.19,61.16,61.19,25181.0,54.5661,54.5751,54.5483,54.5751,25181.0
2021-09-03 14:50:00,61.19,61.31,61.19,61.27,50325.0,54.5751,54.6821,54.5751,54.6464,50325.0
2021-09-03 15:00:00,61.27,61.35,61.26,61.31,83916.0,54.6464,54.7178,54.6375,54.6821,83916.0
2021-09-03 15:10:00,61.3,61.33,61.25,61.29,50008.0,54.6732,54.6999,54.6286,54.6642,50008.0
2021-09-03 15:20:00,61.28,61.29,61.24,61.25,44418.0,54.6553,54.6642,54.6197,54.6286,44418.0
2021-09-03 15:30:00,61.26,61.39,61.23,61.37,99876.0,54.6375,54.7534,54.6107,54.7356,99876.0
2021-09-03 15:40:00,61.36,61.38,61.31,61.37,71787.0,54.7267,54.7445,54.6821,54.7356,71787.0
2021-09-03 15:50:00,61.36,61.4,61.21,61.22,265173.0,54.7267,54.7624,54.5929,54.6018,265173.0
2021-09-07 09:30:00,61.23,61.42,61.14,61.2,125166.0,54.6107,54.7802,54.5305,54.584,125166.0
2021-09-07 09:40:00,61.2,61.45,61.14,61.43,84682.0,54.584,54.807,54.5305,54.7891,84682.0
2021-09-07 09:50:00,61.44,61.73,61.4,61.59,63615.0,54.798,55.0567,54.7624,54.9318,63615.0
2021-09-07 10:00:00,61.59,61.69,61.5,61.51,96204.0,54.9318,55.021,54.8515,54.8605,96204.0
2021-09-07 10:10:00,61.48,61.61,61.41,61.54,63628.0,54.8337,54.9497,54.7713,54.8872,63628.0
2021-09-07 10:20:00,61.52,61.58,61.42,61.45,70523.0,54.8694,54.9229,54.7802,54.807,70523.0
2021-09-07 10:30:00,61.46,61.47,61.26,61.31,99587.0,54.8159,54.8248,54.6375,54.6821,99587.0
2021-09-07 10:40:00,61.3,61.35,61.21,61.28,84454.0,54.6732,54.7178,54.5929,54.6553,84454.0
2021-09-07 10:50:00,61.28,61.38,61.22,61.33,38828.0,54.6553,54.7445,54.6018,54.6999,38828.0
2021-09-07 11:00:00,61.32,61.36,61.19,61.22,74171.0,54.691,54.7267,54.5751,54.6018,74171.0
2021-09-07 11:10:00,61.22,61.26,61.14,61.24,56444.0,54.6018,54.6375,54.5305,54.6197,56444.0
2021-09-07 11:20:00,61.23,61.35,61.2,61.35,34945.0,54.6107,54.7178,54.584,54.7178,34945.0
2021-09-07 11:30:00,61.34,61.46,61.33,61.41,51543.0,54.7088,54.8159,54.6999,54.7713,51543.0
2021-09-07 11:40:00,61.42,61.42,61.33,61.35,66181.0,54.7802,54.7802,54.6999,54.7178,66181.0
2021-09-07 11:50:00,61.35,61.36,61.12,61.13,45499.0,54.7178,54.7267,54.5126,54.5215,45499.0
2021-09-07 12:00:00,61.14,61.26,61.12,61.23,48401.0,54.5305,54.6375,54.5126,54.6107,48401.0
2021-09-07 12:10:00,61.23,61.25,61.09,61.1,47505.0,54.6107,54.6286,54.4859,54.4948,47505.0
2021-09-07 12:20:00,61.1,61.16,61.08,61.13,47564.0,54.4948,54.5483,54.477,54.5215,47564.0
2021-09-07 12:30:00,61.13,61.25,61.13,61.2,31550.0,54.5215,54.6286,54.5215,54.584,31550.0
2021-09-07 12:40:00,61.2,61.37,61.19,61.34,42225.0,54.584,54.7356,54.5751,54.7088,42225.0
2021-09-07 12:50:00,61.34,61.42,61.32,61.42,28662.0,54.7088,54.7802,54.691,54.7802,28662.0
2021-09-07 13:00:00,61.41,61.46,61.39,61.45,35419.0,54.7713,54.8159,54.7534,54.807,35419.0
2021-09-07 13:10:00,61.45,61.49,61.42,61.46,22306.0,54.807,54.8426,54.7802,54.8159,22306.0
2021-09-07 13:20:00,61.47,61.48,61.36,61.37,25485.0,54.8248,54.8337,54.7267,54.7356,25485.0
2021-09-07 13:30:00,61.37,61.39,61.31,61.35,38246.0,54.7356,54.7534,54.6821,54.7178,38246.0
2021-09-07 13:40:00,61.35,61.41,61.35,61.37,30029.0,54.7178,54.7713,54.7178,54.7356,30029.0
2021-09-07 13:50:00,61.37,61.39,61.33,61.37,27011.0,54.7356,54.7534,54.6999,54.7356,27011.0
2021-09-07 14:00:00,61.36,61.37,61.28,61.3,61963.0,54.7267,54.7356,54.6553,54.6732,61963.0
2021-09-07 14:10:00,61.3,61.35,61.25,61.26,34690.0,54.6732,54.7178,54.6286,54.6375,34690.0
2021-09-07 14:20:00,61.27,61.28,61.22,61.23,24968.0,54.6464,54.6553,54.6018,54.6107,24968.0
2021-09-07 14:30:00,61.22,61.27,61.19,61.27,31889.0,54.6018,54.6464,54.5751,54.6464,31889.0
2021-09-07 14:40:00,61.28,61.3,61.23,61.29,31520.0,54.6553,54.6732,54.6107,54.6642,31520.0
2021-09-07 14:50:00,61.29,61.29,61.23,61.24,38438.0,54.6642,54.6642,54.6107,54.6197,38438.0
2021-09-07 15:00:00,61.24,61.28,61.22,61.23,42798.0,54.6197,54.6553,54.6018,54.6107,42798.0
2021-09-07 15:10:00,61.23,61.24,61.08,61.12,62456.0,54.6107,54.6197,54.477,54.5126,62456.0
2021-09-07 15:20:00,61.11,61.15,61.08,61.1,44177.0,54.5037,54.5394,54.477,54.4948,44177.0
2021-09-07 15:30:00,61.1,61.13,61.0,61.02,89260.0,54.4948,54.5215,54.4056,54.4234,89260.0
2021-09-07 15:40:00,61.02,61.04,60.94,60.98,85192.0,54.4234,54.4413,54.3521,54.3878,85192.0
2021-09-07 15:50:00,60.99,61.02,60.83,60.89,385369.0,54.3967,54.4234,54.254,54.3075,385369.0
2021-09-08 09:30:00,60.74,60.85,60.47,60.84,104414.0,54.1737,54.2718,53.9329,54.2629,104414.0
2021-09-08 09:40:00,60.85,60.98,60.73,60.79,108003.0,54.2718,54.3878,54.1648,54.2183,108003.0
2021-09-08 09:50:00,60.78,60.91,60.7,60.84,78761.0,54.2094,54.3253,54.138,54.2629,78761.0
2021-09-08 10:00:00,60.85,61.05,60.81,61.0,94493.0,54.2718,54.4502,54.2361,54.4056,94493.0
2021-09-08 10:10:00,61.01,61.03,60.87,60.97,97970.0,54.4145,54.4324,54.2897,54.3788,97970.0
2021-09-08 10:20:00,60.97,61.0,60.75,60.81,60549.0,54.3788,54.4056,54.1826,54.2361,60549.0
2021-09-08 10:30:00,60.82,60.84,60.57,60.61,50801.0,54.2451,54.2629,54.0221,54.0578,50801.0
2021-09-08 10:40:00,60.62,60.62,60.41,60.61,65564.0,54.0667,54.0667,53.8794,54.0578,65564.0
2021-09-08 10:50:00,60.61,60.61,60.37,60.52,70702.0,54.0578,54.0578,53.8437,53.9775,70702.0
2021-09-08 11:00:00,60.51,60.65,60.49,60.62,58538.0,53.9686,54.0934,53.9507,54.0667,58538.0
2021-09-08 11:10:00,60.62,60.86,60.62,60.84,45921.0,54.0667,54.2807,54.0667,54.2629,45921.0
2021-09-08 11:20:00,60.84,60.86,60.7,60.7,43490.0,54.2629,54.2807,54.138,54.138,43490.0
2021-09-08 11:30:00,60.71,60.78,60.65,60.72,33286.0,54.1469,54.2094,54.0934,54.1559,33286.0
2021-09-08 11:40:00,60.72,60.81,60.71,60.72,33287.0,54.1559,54.2361,54.1469,54.1559,33287.0
2021-09-08 11:50:00,60.72,60.77,60.68,60.69,31429.0,54.1559,54.2005,54.1202,54.1291,31429.0
2021-09-08 12:00:00,60.7,60.88,60.7,60.87,75544.0,54.138,54.2986,54.138,54.2897,75544.0
2021-09-08 12:10:00,60.89,61.0,60.88,61.0,40323.0,54.3075,54.4056,54.2986,54.4056,40323.0
2021-09-08 12:20:00,61.0,61.02,60.93,61.02,35399.0,54.4056,54.4234,54.3432,54.4234,35399.0
2021-09-08 12:30:00,61.03,61.04,60.99,61.03,83525.0,54.4324,54.4413,54.3967,54.4324,83525.0
2021-09-08 12:40:00,61.03,61.06,61.0,61.04,273182.0,54.4324,54.4591,54.4056,54.4413,273182.0
2021-09-08 12:50:00,61.04,61.08,60.99,61.04,73333.0,54.4413,54.477,54.3967,54.4413,73333.0
2021-09-08 13:00:00,61.03,61.03,60.93,60.94,35017.0,54.4324,54.4324,54.3432,54.3521,35017.0
2021-09-08 13:10:00,60.95,60.97,60.9,60.96,49828.0,54.361,54.3788,54.3164,54.3699,49828.0
2021-09-08 13:20:00,60.96,61.03,60.9,61.01,37740.0,54.3699,54.4324,54.3164,54.4145,37740.0
2021-09-08 13:30:00,61.01,61.02,60.91,60.94,29607.0,54.4145,54.4234,54.3253,54.3521,29607.0
2021-09-08 13:40:00,60.94,60.98,60.92,60.94,31966.0,54.3521,54.3878,54.3342,54.3521,31966.0
2021-09-08 13:50:00,60.95,60.97,60.89,60.9,47782.0,54.361,54.3788,54.3075,54.3164,47782.0
2021-09-08 14:00:00,60.9,61.0,60.9,60.96,42226.0,54.3164,54.4056,54.3164,54.3699,42226.0
2021-09-08 14:10:00,60.98,61.01,60.92,60.93,32430.0,54.3878,54.4145,54.3342,54.3432,32430.0
2021-09-08 14:20:00,60.94,60.94,60.87,60.93,28271.0,54.3521,54.3521,54.2897,54.3432,28271.0
2021-09-08 14:30:00,60.93,60.95,60.89,60.91,33653.0,54.3432,54.361,54.3075,54.3253,33653.0
2021-09-08 14:40:00,60.92,60.96,60.9,60.91,21498.0,54.3342,54.3699,54.3164,54.3253,21498.0
2021-09-08 14:50:00,60.92,60.92,60.85,60.86,243692.0,54.3342,54.3342,54.2718,54.2807,243692.0
2021-09-08 15:00:00,60.86,60.9,60.82,60.86,35772.0,54.2807,54.3164,54.2451,54.2807,35772.0
2021-09-08 15:10:00,60.87,60.95,60.85,60.93,32763.0,54.2897,54.361,54.2718,54.3432,32763.0
2021-09-08 15:20:00,60.94,60.94,60.85,60.87,24725.0,54.3521,54.3521,54.2718,54.2897,24725.0
2021-09-08 15:30:00,60.87,60.98,60.82,60.93,59934.0,54.2897,54.3878,54.2451,54.3432,59934.0
2021-09-08 15:40:00,60.94,61.02,60.92,60.96,92461.0,54.3521,54.4234,54.3342,54.3699,92461.0
2021-09-08 15:50:00,60.97,61.0,60.91,60.99,237094.0,54.3788,54.4056,54.3253,54.3967,237094.0
2021-09-09 09:30:00,60.81,61.36,60.72,61.36,122598.0,54.2361,54.7267,54.1559,54.7267,122598.0
2021-09-09 09:40:00,61.35,61.57,61.3,61.49,113743.0,54.7178,54.914,54.6732,54.8426,113743.0
2021-09-09 09:50:00,61.49,61.65,61.49,61.63,107065.0,54.8426,54.9853,54.8426,54.9675,107065.0
2021-09-09 10:00:00,61.63,61.98,61.55,61.96,150614.0,54.9675,55.2797,54.8961,55.2618,150614.0
2021-09-09 10:10:00,61.95,62.12,61.91,61.92,99728.0,55.2529,55.4045,55.2172,55.2261,99728.0
2021-09-09 10:20:00,61.95,61.99,61.75,61.75,360555.0,55.2529,55.2886,55.0745,55.0745,360555.0
2021-09-09 10:30:00,61.73,61.82,61.65,61.73,202776.0,55.0567,55.137,54.9853,55.0567,202776.0
2021-09-09 10:40:00,61.73,61.77,61.59,61.59,94506.0,55.0567,55.0924,54.9318,54.9318,94506.0
2021-09-09 10:50:00,61.59,61.75,61.58,61.61,65216.0,54.9318,55.0745,54.9229,54.9497,65216.0
2021-09-09 11:00:00,61.6,61.72,61.58,61.67,149382.0,54.9407,55.0478,54.9229,55.0032,149382.0
2021-09-09 11:10:00,61.66,61.7,61.46,61.47,76916.0,54.9942,55.0299,54.8159,54.8248,76916.0
2021-09-09 11:20:00,61.47,61.52,61.37,61.43,92424.0,54.8248,54.8694,54.7356,54.7891,92424.0
2021-09-09 11:30:00,61.42,61.55,61.42,61.53,44469.0,54.7802,54.8961,54.7802,54.8783,44469.0
2021-09-09 11:40:00,61.55,61.64,61.53,61.61,28020.0,54.8961,54.9764,54.8783,54.9497,28020.0
2021-09-09 11:50:00,61.62,61.68,61.54,61.68,38284.0,54.9586,55.0121,54.8872,55.0121,38284.0
2021-09-09 12:00:00,61.69,61.69,61.48,61.53,37182.0,55.021,55.021,54.8337,54.8783,37182.0
2021-09-09 12:10:00,61.53,61.53,61.37,61.41,35655.0,54.8783,54.8783,54.7356,54.7713,35655.0
2021-09-09 12:20:00,61.42,61.5,61.41,61.46,43887.0,54.7802,54.8515,54.7713,54.8159,43887.0
2021-09-09 12:30:00,61.46,61.63,61.42,61.55,43027.0,54.8159,54.9675,54.7802,54.8961,43027.0
2021-09-09 12:40:00,61.55,61.57,61.5,61.51,45356.0,54.8961,54.914,54.8515,54.8605,45356.0
2021-09-09 12:50:00,61.52,61.52,61.41,61.43,69836.0,54.8694,54.8694,54.7713,54.7891,69836.0
2021-09-09 13:00:00,61.43,61.5,61.4,61.45,55188.0,54.7891,54.8515,54.7624,54.807,55188.0
2021-09-09 13:10:00,61.46,61.48,61.33,61.35,26424.0,54.8159,54.8337,54.6999,54.7178,26424.0
2021-09-09 13:20:00,61.34,61.34,61.16,61.22,47808.0,54.7088,54.7088,54.5483,54.6018,47808.0
2021-09-09 13:30:00,61.21,61.21,61.01,61.04,59513.0,54.5929,54.5929,54.4145,54.4413,59513.0
2021-09-09 13:40:00,61.04,61.15,61.04,61.12,36367.0,54.4413,54.5394,54.4413,54.5126,36367.0
2021-09-09 13:50:00,61.12,61.13,61.04,61.04,27101.0,54.5126,54.5215,54.4413,54.4413,27101.0
2021-09-09 14:00:00,61.03,61.08,60.85,60.97,116833.0,54.4324,54.477,54.2718,54.3788,116833.0
2021-09-09 14:10:00,60.98,61.09,60.95,61.05,96864.0,54.3878,54.4859,54.361,54.4502,96864.0
2021-09-09 14:20:00,61.05,61.06,60.86,60.89,79382.0,54.4502,54.4591,54.2807,54.3075,79382.0
2021-09-09 14:30:00,60.91,60.95,60.89,60.9,34865.0,54.3253,54.361,54.3075,54.3164,34865.0
2021-09-09 14:40:00,60.9,61.03,60.85,61.02,34377.0,54.3164,54.4324,54.2718,54.4234,34377.0
2021-09-09 14:50:00,61.02,61.06,60.99,61.01,53228.0,54.4234,54.4591,54.3967,54.4145,53228.0
2021-09-09 15:00:00,61.01,61.08,60.97,60.98,44112.0,54.4145,54.477,54.3788,54.3878,44112.0
2021-09-09 15:10:00,60.98,61.03,60.93,60.94,82213.0,54.3878,54.4324,54.3432,54.3521,82213.0
2021-09-09 15:20:00,60.94,61.02,60.93,60.97,68954.0,54.3521,54.4234,54.3432,54.3788,68954.0
2021-09-09 15:30:00,60.96,61.2,60.9,61.15,76562.0,54.3699,54.584,54.3164,54.5394,76562.0
2021-09-09 15:40:00,61.15,61.27,61.12,61.13,59086.0,54.5394,54.6464,54.5126,54.5215,59086.0
2021-09-09 15:50:00,61.12,61.14,60.97,61.04,216447.0,54.5126,54.5305,54.3788,54.4413,216447.0
2021-09-10 09:30:00,61.63,61.74,61.42,61.59,151379.0,54.9675,55.0656,54.7802,54.9318,151379.0
2021-09-10 09:40:00,61.58,61.74,61.35,61.37,134652.0,54.9229,55.0656,54.7178,54.7356,134652.0
2021-09-10 09:50:00,61.33,61.54,60.99,61.0,176870.0,54.6999,54.8872,54.3967,54.4056,176870.0
2021-09-10 10:00:00,60.99,61.06,60.87,60.96,65107.0,54.3967,54.4591,54.2897,54.3699,65107.0
2021-09-10 10:10:00,60.95,60.96,60.86,60.92,83040.0,54.361,54.3699,54.2807,54.3342,83040.0
2021-09-10 10:20:00,60.92,61.05,60.88,60.98,55425.0,54.3342,54.4502,54.2986,54.3878,55425.0
2021-09-10 10:30:00,60.97,60.97,60.71,60.89,69958.0,54.3788,54.3788,54.1469,54.3075,69958.0
2021-09-10 10:40:00,60.89,60.97,60.81,60.88,48455.0,54.3075,54.3788,54.2361,54.2986,48455.0
2021-09-10 10:50:00,60.88,60.9,60.69,60.8,146565.0,54.2986,54.3164,54.1291,54.2272,146565.0
2021-09-10 11:00:00,60.8,60.89,60.74,60.85,71788.0,54.2272,54.3075,54.1737,54.2718,71788.0
2021-09-10 11:10:00,60.86,60.86,60.71,60.71,65568.0,54.2807,54.2807,54.1469,54.1469,65568.0
2021-09-10 11:20:00,60.72,60.89,60.69,60.88,64503.0,54.1559,54.3075,54.1291,54.2986,64503.0
2021-09-10 11:30:00,60.85,61.08,60.85,61.02,60785.0,54.2718,54.477,54.2718,54.4234,60785.0
2021-09-10 11:40:00,61.03,61.04,60.87,60.87,39874.0,54.4324,54.4413,54.2897,54.2897,39874.0
2021-09-10 11:50:00,60.87,61.04,60.85,61.04,71841.0,54.2897,54.4413,54.2718,54.4413,71841.0
2021-09-10 12:00:00,61.03,61.08,60.93,61.07,33634.0,54.4324,54.477,54.3432,54.468,33634.0
2021-09-10 12:10:00,61.08,61.22,61.04,61.19,42898.0,54.477,54.6018,54.4413,54.5751,42898.0
2021-09-10 12:20:00,61.19,61.32,61.19,61.29,64910.0,54.5751,54.691,54.5751,54.6642,64910.0
2021-09-10 12:30:00,61.29,61.34,61.2,61.33,27590.0,54.6642,54.7088,54.584,54.6999,27590.0
2021-09-10 12:40:00,61.34,61.34,61.28,61.34,29063.0,54.7088,54.7088,54.6553,54.7088,29063.0
2021-09-10 12:50:00,61.33,61.41,61.3,61.34,92324.0,54.6999,54.7713,54.6732,54.7088,92324.0
2021-09-10 13:00:00,61.35,61.4,61.29,61.3,99478.0,54.7178,54.7624,54.6642,54.6732,99478.0
2021-09-10 13:10:00,61.3,61.32,61.25,61.31,79708.0,54.6732,54.691,54.6286,54.6821,79708.0
2021-09-10 13:20:00,61.31,61.35,61.25,61.28,50037.0,54.6821,54.7178,54.6286,54.6553,50037.0
2021-09-10 13:30:00,61.28,61.44,61.28,61.44,63074.0,54.6553,54.798,54.6553,54.798,63074.0
2021-09-10 13:40:00,61.44,61.45,61.28,61.29,65362.0,54.798,54.807,54.6553,54.6642,65362.0
2021-09-10 13:50:00,61.29,61.32,61.2,61.32,69367.0,54.6642,54.691,54.584,54.691,69367.0
2021-09-10 14:00:00,61.33,61.33,61.2,61.21,43696.0,54.6999,54.6999,54.584,54.5929,43696.0
2021-09-10 14:10:00,61.21,61.25,61.18,61.25,52942.0,54.5929,54.6286,54.5661,54.6286,52942.0
2021-09-10 14:20:00,61.24,61.3,61.2,61.21,39520.0,54.6197,54.6732,54.584,54.5929,39520.0
2021-09-10 14:30:00,61.2,61.21,61.08,61.1,43112.0,54.584,54.5929,54.477,54.4948,43112.0
2021-09-10 14:40:00,61.1,61.18,61.07,61.1,50290.0,54.4948,54.5661,54.468,54.4948,50290.0
2021-09-10 14:50:00,61.09,61.22,61.08,61.12,53012.0,54.4859,54.6018,54.477,54.5126,53012.0
2021-09-10 15:00:00,61.11,61.13,60.99,61.0,131279.0,54.5037,54.5215,54.3967,54.4056,131279.0
2021-09-10 15:10:00,61.0,61.03,60.92,60.99,176218.0,54.4056,54.4324,54.3342,54.3967,176218.0
2021-09-10 15:20:00,60.99,61.08,60.9,61.06,59741.0,54.3967,54.477,54.3164,54.4591,59741.0
2021-09-10 15:30:00,61.07,61.07,60.88,60.89,113988.0,54.468,54.468,54.2986,54.3075,113988.0
2021-09-10 15:40:00,60.88,60.91,60.81,60.88,87793.0,54.2986,54.3253,54.2361,54.2986,87793.0
2021-09-10 15:50:00,60.87,60.87,60.75,60.77,249447.0,54.2897,54.2897,54.1826,54.2005,249447.0
2021-09-13 09:30:00,61.41,61.72,61.17,61.47,111903.0,54.7713,55.0478,54.5572,54.8248,111903.0
2021-09-13 09:40:00,61.46,61.49,61.27,61.42,65634.0,54.8159,54.8426,54.6464,54.7802,65634.0
2021-09-13 09:50:00,61.41,61.72,61.39,61.51,45711.0,54.7713,55.0478,54.7534,54.8605,45711.0
2021-09-13 10:00:00,61.51,61.59,61.02,61.03,97011.0,54.8605,54.9318,54.4234,54.4324,97011.0
2021-09-13 10:10:00,61.03,61.47,60.98,61.47,65030.0,54.4324,54.8248,54.3878,54.8248,65030.0
2021-09-13 10:20:00,61.47,61.62,61.4,61.43,89893.0,54.8248,54.9586,54.7624,54.7891,89893.0
2021-09-13 10:30:00,61.43,61.57,61.36,61.53,69012.0,54.7891,54.914,54.7267,54.8783,69012.0
2021-09-13 10:40:00,61.57,61.63,61.47,61.6,55306.0,54.914,54.9675,54.8248,54.9407,55306.0
2021-09-13 10:50:00,61.6,61.79,61.58,61.74,64003.0,54.9407,55.1102,54.9229,55.0656,64003.0
2021-09-13 11:00:00,61.76,61.86,61.66,61.79,70428.0,55.0834,55.1726,54.9942,55.1102,70428.0
2021-09-13 11:10:00,61.78,61.78,61.51,61.61,58217.0,55.1013,55.1013,54.8605,54.9497,58217.0
2021-09-13 11:20:00,61.61,61.75,61.61,61.74,35378.0,54.9497,55.0745,54.9497,55.0656,35378.0
2021-09-13 11:30:00,61.76,61.88,61.71,61.85,42312.0,55.0834,55.1905,55.0388,55.1637,42312.0
2021-09-13 11:40:00,61.84,61.87,61.69,61.76,73713.0,55.1548,55.1815,55.021,55.0834,73713.0
2021-09-13 11:50:00,61.76,61.79,61.71,61.75,36398.0,55.0834,55.1102,55.0388,55.0745,36398.0
2021-09-13 12:00:00,61.76,61.79,61.68,61.77,27121.0,55.0834,55.1102,55.0121,55.0924,27121.0
2021-09-13 12:10:00,61.77,61.9,61.77,61.83,66334.0,55.0924,55.2083,55.0924,55.1459,66334.0
2021-09-13 12:20:00,61.85,61.89,61.79,61.81,44972.0,55.1637,55.1994,55.1102,55.128,44972.0
2021-09-13 12:30:00,61.8,61.84,61.74,61.75,40351.0,55.1191,55.1548,55.0656,55.0745,40351.0
2021-09-13 12:40:00,61.75,61.76,61.63,61.64,23757.0,55.0745,55.0834,54.9675,54.9764,23757.0
2021-09-13 12:50:00,61.64,61.68,61.62,61.66,46131.0,54.9764,55.0121,54.9586,54.9942,46131.0
2021-09-13 13:00:00,61.66,61.73,61.64,61.69,28351.0,54.9942,55.0567,54.9764,55.021,28351.0
2021-09-13 13:10:00,61.69,61.69,61.5,61.55,23959.0,55.021,55.021,54.8515,54.8961,23959.0
2021-09-13 13:20:00,61.55,61.56,61.39,61.43,23558.0,54.8961,54.9051,54.7534,54.7891,23558.0
2021-09-13 13:30:00,61.44,61.45,61.38,61.41,30074.0,54.798,54.807,54.7445,54.7713,30074.0
2021-09-13 13:40:00,61.41,61.5,61.39,61.47,27695.0,54.7713,54.8515,54.7534,54.8248,27695.0
2021-09-13 13:50:00,61.46,61.5,61.4,61.43,26100.0,54.8159,54.8515,54.7624,54.7891,26100.0
2021-09-13 14:00:00,61.44,61.54,61.43,61.47,23663.0,54.798,54.8872,54.7891,54.8248,23663.0
2021-09-13 14:10:00,61.43,61.48,61.37,61.46,40446.0,54.7891,54.8337,54.7356,54.8159,40446.0
2021-09-13 14:20:00,61.45,61.47,61.36,61.47,29707.0,54.807,54.8248,54.7267,54.8248,29707.0
2021-09-13 14:30:00,61.46,61.46,61.29,61.33,45791.0,54.8159,54.8159,54.6642,54.6999,45791.0
2021-09-13 14:40:00,61.34,61.48,61.33,61.47,25971.0,54.7088,54.8337,54.6999,54.8248,25971.0
2021-09-13 14:50:00,61.46,61.48,61.39,61.46,23976.0,54.8159,54.8337,54.7534,54.8159,23976.0
2021-09-13 15:00:00,61.46,61.46,61.27,61.39,46770.0,54.8159,54.8159,54.6464,54.7534,46770.0
2021-09-13 15:10:00,61.42,61.56,61.41,61.55,42919.0,54.7802,54.9051,54.7713,54.8961,42919.0
2021-09-13 15:20:00,61.54,61.59,61.46,61.57,52697.0,54.8872,54.9318,54.8159,54.914,52697.0
2021-09-13 15:30:00,61.58,61.71,61.51,61.7,86100.0,54.9229,55.0388,54.8605,55.0299,86100.0
2021-09-13 15:40:00,61.69,61.71,61.6,61.66,127363.0,55.021,55.0388,54.9407,54.9942,127363.0
2021-09-13 15:50:00,61.66,61.83,61.64,61.81,348647.0,54.9942,55.1459,54.9764,55.128,348647.0
2021-09-14 09:30:00,62.18,62.25,61.85,62.21,173103.0,55.458,55.5205,55.1637,55.4848,173103.0
2021-09-14 09:40:00,62.19,62.24,61.86,61.87,77557.0,55.467,55.5115,55.1726,55.1815,77557.0
2021-09-14 09:50:00,61.88,62.0,61.53,61.53,95414.0,55.1905,55.2975,54.8783,54.8783,95414.0
2021-09-14 10:00:00,61.53,61.53,61.0,61.34,151487.0,54.8783,54.8783,54.4056,54.7088,151487.0
2021-09-14 10:10:00,61.3,61.34,61.14,61.2,63344.0,54.6732,54.7088,54.5305,54.584,63344.0
2021-09-14 10:20:00,61.21,61.23,60.95,60.99,72913.0,54.5929,54.6107,54.361,54.3967,72913.0
2021-09-14 10:30:00,60.96,60.96,60.77,60.8,66773.0,54.3699,54.3699,54.2005,54.2272,66773.0
2021-09-14 10:40:00,60.81,60.86,60.71,60.83,70150.0,54.2361,54.2807,54.1469,54.254,70150.0
2021-09-14 10:50:00,60.83,60.89,60.72,60.75,106250.0,54.254,54.3075,54.1559,54.1826,106250.0
2021-09-14 11:00:00,60.74,60.8,60.68,60.8,42268.0,54.1737,54.2272,54.1202,54.2272,42268.0
2021-09-14 11:10:00,60.8,60.98,60.77,60.93,40519.0,54.2272,54.3878,54.2005,54.3432,40519.0
2021-09-14 11:20:00,60.93,60.95,60.84,60.94,45632.0,54.3432,54.361,54.2629,54.3521,45632.0
2021-09-14 11:30:00,60.94,61.0,60.83,60.88,32908.0,54.3521,54.4056,54.254,54.2986,32908.0
2021-09-14 11:40:00,60.87,60.94,60.83,60.93,90155.0,54.2897,54.3521,54.254,54.3432,90155.0
2021-09-14 11:50:00,60.92,60.94,60.74,60.93,53984.0,54.3342,54.3521,54.1737,54.3432,53984.0
2021-09-14 12:00:00,60.91,61.04,60.89,61.04,30438.0,54.3253,54.4413,54.3075,54.4413,30438.0
2021-09-14 12:10:00,61.05,61.09,61.02,61.04,14154.0,54.4502,54.4859,54.4234,54.4413,14154.0
2021-09-14 12:20:00,61.04,61.07,60.99,61.07,15873.0,54.4413,54.468,54.3967,54.468,15873.0
2021-09-14 12:30:00,61.07,61.11,61.03,61.05,32525.0,54.468,54.5037,54.4324,54.4502,32525.0
2021-09-14 12:40:00,61.05,61.08,60.99,61.05,25824.0,54.4502,54.477,54.3967,54.4502,25824.0
2021-09-14 12:50:00,61.04,61.06,60.9,60.91,43368.0,54.4413,54.4591,54.3164,54.3253,43368.0
2021-09-14 13:00:00,60.9,60.98,60.8,60.82,41127.0,54.3164,54.3878,54.2272,54.2451,41127.0
2021-09-14 13:10:00,60.81,60.84,60.72,60.79,51120.0,54.2361,54.2629,54.1559,54.2183,51120.0
2021-09-14 13:20:00,60.79,60.87,60.78,60.85,64065.0,54.2183,54.2897,54.2094,54.2718,64065.0
2021-09-14 13:30:00,60.86,60.88,60.76,60.83,67482.0,54.2807,54.2986,54.1915,54.254,67482.0
2021-09-14 13:40:00,60.84,60.87,60.75,60.76,42596.0,54.2629,54.2897,54.1826,54.1915,42596.0
2021-09-14 13:50:00,60.76,60.83,60.74,60.8,31922.0,54.1915,54.254,54.1737,54.2272,31922.0
2021-09-14 14:00:00,60.8,60.83,60.72,60.73,62702.0,54.2272,54.254,54.1559,54.1648,62702.0
2021-09-14 14:10:00,60.73,60.74,60.66,60.68,39322.0,54.1648,54.1737,54.1024,54.1202,39322.0
2021-09-14 14:20:00,60.68,60.69,60.62,60.66,52378.0,54.1202,54.1291,54.0667,54.1024,52378.0
2021-09-14 14:30:00,60.65,60.66,60.52,60.6,47167.0,54.0934,54.1024,53.9775,54.0488,47167.0
2021-09-14 14:40:00,60.6,60.73,60.6,60.66,38401.0,54.0488,54.1648,54.0488,54.1024,38401.0
2021-09-14 14:50:00,60.67,60.75,60.62,60.75,41758.0,54.1113,54.1826,54.0667,54.1826,41758.0
2021-09-14 15:00:00,60.74,60.74,60.66,60.68,43261.0,54.1737,54.1737,54.1024,54.1202,43261.0
2021-09-14 15:10:00,60.69,60.73,60.59,60.63,41591.0,54.1291,54.1648,54.0399,54.0756,41591.0
2021-09-14 15:20:00,60.63,60.75,60.6,60.61,46879.0,54.0756,54.1826,54.0488,54.0578,46879.0
2021-09-14 15:30:00,60.62,60.72,60.56,60.69,105315.0,54.0667,54.1559,54.0132,54.1291,105315.0
2021-09-14 15:40:00,60.69,60.8,60.65,60.7,90750.0,54.1291,54.2272,54.0934,54.138,90750.0
2021-09-14 15:50:00,60.7,60.86,60.67,60.79,210622.0,54.138,54.2807,54.1113,54.2183,210622.0
2021-09-15 09:30:00,60.96,61.26,60.83,61.18,132956.0,54.3699,54.6375,54.254,54.5661,132956.0
2021-09-15 09:40:00,61.16,61.74,61.1,61.74,101477.0,54.5483,55.0656,54.4948,55.0656,101477.0
2021-09-15 09:50:00,61.75,61.75,61.44,61.47,98982.0,55.0745,55.0745,54.798,54.8248,98982.0
2021-09-15 10:00:00,61.48,61.63,61.35,61.36,75698.0,54.8337,54.9675,54.7178,54.7267,75698.0
2021-09-15 10:10:00,61.36,61.43,61.15,61.26,89360.0,54.7267,54.7891,54.5394,54.6375,89360.0
2021-09-15 10:20:00,61.26,61.33,61.15,61.25,50906.0,54.6375,54.6999,54.5394,54.6286,50906.0
2021-09-15 10:30:00,61.22,61.48,61.22,61.24,88892.0,54.6018,54.8337,54.6018,54.6197,88892.0
2021-09-15 10:40:00,61.25,61.27,60.99,61.12,103759.0,54.6286,54.6464,54.3967,54.5126,103759.0
2021-09-15 10:50:00,61.12,61.26,61.08,61.25,54927.0,54.5126,54.6375,54.477,54.6286,54927.0
2021-09-15 11:00:00,61.25,61.53,61.18,61.52,55893.0,54.6286,54.8783,54.5661,54.8694,55893.0
2021-09-15 11:10:00,61.52,61.72,61.51,61.69,120394.0,54.8694,55.0478,54.8605,55.021,120394.0
2021-09-15 11:20:00,61.69,61.97,61.69,61.95,140096.0,55.021,55.2707,55.021,55.2529,140096.0
2021-09-15 11:30:00,61.96,61.98,61.84,61.94,92808.0,55.2618,55.2797,55.1548,55.244,92808.0
2021-09-15 11:40:00,61.95,61.98,61.81,61.87,105292.0,55.2529,55.2797,55.128,55.1815,105292.0
2021-09-15 11:50:00,61.89,61.91,61.76,61.91,37570.0,55.1994,55.2172,55.0834,55.2172,37570.0
2021-09-15 12:00:00,61.9,61.91,61.8,61.85,114610.0,55.2083,55.2172,55.1191,55.1637,114610.0
2021-09-15 12:10:00,61.85,62.03,61.85,62.0,128166.0,55.1637,55.3243,55.1637,55.2975,128166.0
2021-09-15 12:20:00,62.0,62.08,61.96,61.97,67331.0,55.2975,55.3688,55.2618,55.2707,67331.0
2021-09-15 12:30:00,61.98,62.0,61.9,62.0,51312.0,55.2797,55.2975,55.2083,55.2975,51312.0
2021-09-15 12:40:00,62.01,62.14,61.99,62.05,71116.0,55.3064,55.4224,55.2886,55.3421,71116.0
2021-09-15 12:50:00,62.05,62.08,62.0,62.04,78112.0,55.3421,55.3688,55.2975,55.3332,78112.0
2021-09-15 13:00:00,62.05,62.1,61.98,61.98,39289.0,55.3421,55.3867,55.2797,55.2797,39289.0
2021-09-15 13:10:00,61.98,62.06,61.98,61.99,41258.0,55.2797,55.351,55.2797,55.2886,41258.0
2021-09-15 13:20:00,62.0,62.07,61.99,62.07,38994.0,55.2975,55.3599,55.2886,55.3599,38994.0
2021-09-15 13:30:00,62.07,62.13,62.06,62.09,65510.0,55.3599,55.4134,55.351,55.3778,65510.0
2021-09-15 13:40:00,62.09,62.28,62.05,62.28,65638.0,55.3778,55.5472,55.3421,55.5472,65638.0
2021-09-15 13:50:00,62.28,62.28,62.13,62.14,24279.0,55.5472,55.5472,55.4134,55.4224,24279.0
2021-09-15 14:00:00,62.14,62.18,62.11,62.16,53087.0,55.4224,55.458,55.3956,55.4402,53087.0
2021-09-15 14:10:00,62.16,62.18,62.03,62.04,41262.0,55.4402,55.458,55.3243,55.3332,41262.0
2021-09-15 14:20:00,62.04,62.12,61.99,62.11,39318.0,55.3332,55.4045,55.2886,55.3956,39318.0
2021-09-15 14:30:00,62.11,62.18,62.05,62.1,67728.0,55.3956,55.458,55.3421,55.3867,67728.0
2021-09-15 14:40:00,62.1,62.19,62.09,62.1,36237.0,55.3867,55.467,55.3778,55.3867,36237.0
2021-09-15 14:50:00,62.11,62.13,62.05,62.08,42116.0,55.3956,55.4134,55.3421,55.3688,42116.0
2021-09-15 15:00:00,62.09,62.14,62.05,62.11,78238.0,55.3778,55.4224,55.3421,55.3956,78238.0
2021-09-15 15:10:00,62.11,62.25,62.07,62.25,86304.0,55.3956,55.5205,55.3599,55.5205,86304.0
2021-09-15 15:20:00,62.25,62.25,62.14,62.16,94033.0,55.5205,55.5205,55.4224,55.4402,94033.0
2021-09-15 15:30:00,62.16,62.3,62.13,62.22,219611.0,55.4402,55.5651,55.4134,55.4937,219611.0
2021-09-15 15:40:00,62.21,62.26,62.1,62.11,204147.0,55.4848,55.5294,55.3867,55.3956,204147.0
2021-09-15 15:50:00,62.11,62.16,62.01,62.08,420938.0,55.3956,55.4402,55.3064,55.3688,420938.0
2021-09-16 09:30:00,62.31,62.82,62.22,62.43,108287.0,55.574,56.0288,55.4937,55.681,108287.0
2021-09-16 09:40:00,62.43,62.47,62.14,62.41,97123.0,55.681,55.7167,55.4224,55.6632,97123.0
2021-09-16 09:50:00,62.41,62.53,62.24,62.33,45072.0,55.6632,55.7702,55.5115,55.5918,45072.0
2021-09-16 10:00:00,62.33,62.41,62.04,62.2,63288.0,55.5918,55.6632,55.3332,55.4759,63288.0
2021-09-16 10:10:00,62.2,62.3,61.99,62.05,44464.0,55.4759,55.5651,55.2886,55.3421,44464.0
2021-09-16 10:20:00,62.04,62.13,61.88,61.95,77896.0,55.3332,55.4134,55.1905,55.2529,77896.0
2021-09-16 10:30:00,61.94,62.13,61.87,62.12,64259.0,55.244,55.4134,55.1815,55.4045,64259.0
2021-09-16 10:40:00,62.1,62.11,61.94,62.01,51728.0,55.3867,55.3956,55.244,55.3064,51728.0
2021-09-16 10:50:00,62.0,62.0,61.72,61.86,52910.0,55.2975,55.2975,55.0478,55.1726,52910.0
2021-09-16 11:00:00,61.86,62.01,61.83,62.0,46959.0,55.1726,55.3064,55.1459,55.2975,46959.0
2021-09-16 11:10:00,61.98,62.18,61.93,62.14,62087.0,55.2797,55.458,55.2351,55.4224,62087.0
2021-09-16 11:20:00,62.13,62.26,62.09,62.26,85318.0,55.4134,55.5294,55.3778,55.5294,85318.0
2021-09-16 11:30:00,62.26,62.36,62.24,62.31,65852.0,55.5294,55.6186,55.5115,55.574,65852.0
2021-09-16 11:40:00,62.29,62.34,62.22,62.26,40962.0,55.5561,55.6007,55.4937,55.5294,40962.0
2021-09-16 11:50:00,62.25,62.34,62.24,62.29,29056.0,55.5205,55.6007,55.5115,55.5561,29056.0
2021-09-16 12:00:00,62.28,62.31,62.14,62.23,30531.0,55.5472,55.574,55.4224,55.5026,30531.0
2021-09-16 12:10:00,62.23,62.31,62.21,62.3,29956.0,55.5026,55.574,55.4848,55.5651,29956.0
2021-09-16 12:20:00,62.31,62.35,62.26,62.29,31886.0,55.574,55.6097,55.5294,55.5561,31886.0
2021-09-16 12:30:00,62.29,62.35,62.29,62.33,22863.0,55.5561,55.6097,55.5561,55.5918,22863.0
2021-09-16 12:40:00,62.33,62.48,62.32,62.46,48234.0,55.5918,55.7256,55.5829,55.7078,48234.0
2021-09-16 12:50:00,62.46,62.47,62.33,62.37,26286.0,55.7078,55.7167,55.5918,55.6275,26286.0
2021-09-16 13:00:00,62.35,62.36,62.27,62.3,27810.0,55.6097,55.6186,55.5383,55.5651,27810.0
2021-09-16 13:10:00,62.28,62.35,62.25,62.35,28294.0,55.5472,55.6097,55.5205,55.6097,28294.0
2021-09-16 13:20:00,62.36,62.39,62.3,62.3,34505.0,55.6186,55.6453,55.5651,55.5651,34505.0
2021-09-16 13:30:00,62.29,62.32,62.22,62.25,45337.0,55.5561,55.5829,55.4937,55.5205,45337.0
2021-09-16 13:40:00,62.25,62.27,62.21,62.22,25269.0,55.5205,55.5383,55.4848,55.4937,25269.0
2021-09-16 13:50:00,62.22,62.42,62.22,62.37,49787.0,55.4937,55.6721,55.4937,55.6275,49787.0
2021-09-16 14:00:00,62.37,62.4,62.3,62.4,48362.0,55.6275,55.6543,55.5651,55.6543,48362.0
2021-09-16 14:10:00,62.41,62.51,62.41,62.43,36413.0,55.6632,55.7524,55.6632,55.681,36413.0
2021-09-16 14:20:00,62.42,62.46,62.38,62.46,41782.0,55.6721,55.7078,55.6364,55.7078,41782.0
2021-09-16 14:30:00,62.46,62.52,62.45,62.5,28496.0,55.7078,55.7613,55.6988,55.7434,28496.0
2021-09-16 14:40:00,62.5,62.51,62.4,62.44,27022.0,55.7434,55.7524,55.6543,55.6899,27022.0
2021-09-16 14:50:00,62.44,62.52,62.42,62.48,41102.0,55.6899,55.7613,55.6721,55.7256,41102.0
2021-09-16 15:00:00,62.48,62.64,62.47,62.6,39866.0,55.7256,55.8683,55.7167,55.8326,39866.0
2021-09-16 15:10:00,62.6,62.65,62.45,62.5,58623.0,55.8326,55.8772,55.6988,55.7434,58623.0
2021-09-16 15:20:00,62.5,62.52,62.39,62.4,54653.0,55.7434,55.7613,55.6453,55.6543,54653.0
2021-09-16 15:30:00,62.4,62.42,62.3,62.41,114568.0,55.6543,55.6721,55.5651,55.6632,114568.0
2021-09-16 15:40:00,62.41,62.43,62.22,62.23,130108.0,55.6632,55.681,55.4937,55.5026,130108.0
2021-09-16 15:50:00,62.26,62.3,62.2,62.22,308968.0,55.5294,55.5651,55.4759,55.4937,308968.0
2021-09-17 09:30:00,61.84,62.78,61.84,62.73,744917.0,55.1548,55.9932,55.1548,55.9486,744917.0
2021-09-17 09:40:00,62.75,62.87,62.42,62.43,84092.0,55.9664,56.0734,55.6721,55.681,84092.0
2021-09-17 09:50:00,62.43,62.65,62.26,62.38,69622.0,55.681,55.8772,55.5294,55.6364,69622.0
2021-09-17 10:00:00,62.39,62.5,62.31,62.36,54767.0,55.6453,55.7434,55.574,55.6186,54767.0
2021-09-17 10:10:00,62.37,62.45,62.23,62.39,57970.0,55.6275,55.6988,55.5026,55.6453,57970.0
2021-09-17 10:20:00,62.38,62.41,62.2,62.28,50053.0,55.6364,55.6632,55.4759,55.5472,50053.0
2021-09-17 10:30:00,62.26,62.28,62.16,62.25,50828.0,55.5294,55.5472,55.4402,55.5205,50828.0
2021-09-17 10:40:00,62.26,62.27,62.1,62.25,54500.0,55.5294,55.5383,55.3867,55.5205,54500.0
2021-09-17 10:50:00,62.24,62.24,62.04,62.15,62983.0,55.5115,55.5115,55.3332,55.4313,62983.0
2021-09-17 11:00:00,62.1,62.28,62.09,62.23,32840.0,55.3867,55.5472,55.3778,55.5026,32840.0
2021-09-17 11:10:00,62.21,62.48,62.15,62.47,37632.0,55.4848,55.7256,55.4313,55.7167,37632.0
2021-09-17 11:20:00,62.46,62.52,62.34,62.38,33618.0,55.7078,55.7613,55.6007,55.6364,33618.0
2021-09-17 11:30:00,62.37,62.37,62.21,62.27,30801.0,55.6275,55.6275,55.4848,55.5383,30801.0
2021-09-17 11:40:00,62.28,62.32,62.18,62.26,25255.0,55.5472,55.5829,55.458,55.5294,25255.0
2021-09-17 11:50:00,62.25,62.26,62.13,62.17,33844.0,55.5205,55.5294,55.4134,55.4491,33844.0
2021-09-17 12:00:00,62.15,62.19,62.02,62.09,54511.0,55.4313,55.467,55.3153,55.3778,54511.0
2021-09-17 12:10:00,62.07,62.09,61.98,61.98,29348.0,55.3599,55.3778,55.2797,55.2797,29348.0
2021-09-17 12:20:00,61.99,62.05,61.92,61.92,35729.0,55.2886,55.3421,55.2261,55.2261,35729.0
2021-09-17 12:30:00,61.92,62.06,61.92,62.05,36171.0,55.2261,55.351,55.2261,55.3421,36171.0
2021-09-17 12:40:00,62.06,62.09,61.96,61.97,23089.0,55.351,55.3778,55.2618,55.2707,23089.0
2021-09-17 12:50:00,61.98,62.02,61.86,61.86,31519.0,55.2797,55.3153,55.1726,55.1726,31519.0
2021-09-17 13:00:00,61.87,61.88,61.76,61.77,38910.0,55.1815,55.1905,55.0834,55.0924,38910.0
2021-09-17 13:10:00,61.77,61.79,61.7,61.71,36599.0,55.0924,55.1102,55.0299,55.0388,36599.0
2021-09-17 13:20:00,61.71,61.71,61.62,61.63,58678.0,55.0388,55.0388,54.9586,54.9675,58678.0
2021-09-17 13:30:00,61.62,61.77,61.59,61.77,69892.0,54.9586,55.0924,54.9318,55.0924,69892.0
2021-09-17 13:40:00,61.76,61.77,61.54,61.55,40722.0,55.0834,55.0924,54.8872,54.8961,40722.0
2021-09-17 13:50:00,61.56,61.67,61.54,61.66,36012.0,54.9051,55.0032,54.8872,54.9942,36012.0
2021-09-17 14:00:00,61.66,61.75,61.6,61.74,59555.0,54.9942,55.0745,54.9407,55.0656,59555.0
2021-09-17 14:10:00,61.75,61.77,61.64,61.66,43004.0,55.0745,55.0924,54.9764,54.9942,43004.0
2021-09-17 14:20:00,61.66,61.81,61.65,61.72,36727.0,54.9942,55.128,54.9853,55.0478,36727.0
2021-09-17 14:30:00,61.72,61.74,61.66,61.73,44827.0,55.0478,55.0656,54.9942,55.0567,44827.0
2021-09-17 14:40:00,61.73,61.92,61.72,61.91,45025.0,55.0567,55.2261,55.0478,55.2172,45025.0
2021-09-17 14:50:00,61.92,61.94,61.84,61.87,56045.0,55.2261,55.244,55.1548,55.1815,56045.0
2021-09-17 15:00:00,61.86,61.98,61.85,61.94,52104.0,55.1726,55.2797,55.1637,55.244,52104.0
2021-09-17 15:10:00,61.95,61.96,61.86,61.86,58229.0,55.2529,55.2618,55.1726,55.1726,58229.0
2021-09-17 15:20:00,61.87,61.93,61.75,61.79,65514.0,55.1815,55.2351,55.0745,55.1102,65514.0
2021-09-17 15:30:00,61.79,61.87,61.72,61.83,165637.0,55.1102,55.1815,55.0478,55.1459,165637.0
2021-09-17 15:40:00,61.83,61.95,61.66,61.67,176842.0,55.1459,55.2529,54.9942,55.0032,176842.0
2021-09-17 15:50:00,61.67,61.9,61.66,61.72,460676.0,55.0032,55.2083,54.9942,55.0478,460676.0
2021-09-20 09:30:00,59.9,60.03,59.59,59.85,206905.0,53.4245,53.5405,53.148,53.3799,206905.0
2021-09-20 09:40:00,59.86,59.91,59.63,59.87,196524.0,53.3888,53.4334,53.1837,53.3978,196524.0
2021-09-20 09:50:00,59.88,59.9,59.51,59.69,265132.0,53.4067,53.4245,53.0767,53.2372,265132.0
2021-09-20 10:00:00,59.73,59.99,59.47,59.67,237925.0,53.2729,53.5048,53.041,53.2194,237925.0
2021-09-20 10:10:00,59.67,59.81,59.47,59.57,152242.0,53.2194,53.3442,53.041,53.1302,152242.0
2021-09-20 10:20:00,59.57,59.57,59.28,59.38,162510.0,53.1302,53.1302,52.8715,52.9607,162510.0
2021-09-20 10:30:00,59.37,59.58,59.16,59.57,198360.0,52.9518,53.1391,52.7645,53.1302,198360.0
2021-09-20 10:40:00,59.55,59.65,59.42,59.63,175260.0,53.1124,53.2015,52.9964,53.1837,175260.0
2021-09-20 10:50:00,59.61,59.65,59.47,59.48,85411.0,53.1659,53.2015,53.041,53.0499,85411.0
2021-09-20 11:00:00,59.47,59.53,59.34,59.47,87079.0,53.041,53.0945,52.9251,53.041,87079.0
2021-09-20 11:10:00,59.47,59.48,59.26,59.32,83887.0,53.041,53.0499,52.8537,52.9072,83887.0
2021-09-20 11:20:00,59.3,59.41,59.26,59.37,66379.0,52.8894,52.9875,52.8537,52.9518,66379.0
2021-09-20 11:30:00,59.32,59.33,59.13,59.25,74018.0,52.9072,52.9161,52.7378,52.8448,74018.0
2021-09-20 11:40:00,59.23,59.25,59.09,59.23,62957.0,52.8269,52.8448,52.7021,52.8269,62957.0
2021-09-20 11:50:00,59.24,59.24,59.13,59.2,74078.0,52.8359,52.8359,52.7378,52.8002,74078.0
2021-09-20 12:00:00,59.2,59.21,59.01,59.02,133951.0,52.8002,52.8091,52.6307,52.6396,133951.0
2021-09-20 12:10:00,59.02,59.23,58.98,59.16,64192.0,52.6396,52.8269,52.604,52.7645,64192.0
2021-09-20 12:20:00,59.15,59.18,59.03,59.08,117789.0,52.7556,52.7823,52.6486,52.6932,117789.0
2021-09-20 12:30:00,59.08,59.13,59.01,59.08,135190.0,52.6932,52.7378,52.6307,52.6932,135190.0
2021-09-20 12:40:00,59.05,59.08,58.91,58.92,151660.0,52.6664,52.6932,52.5415,52.5505,151660.0
2021-09-20 12:50:00,58.91,58.95,58.74,58.82,325190.0,52.5415,52.5772,52.3899,52.4613,325190.0
2021-09-20 13:00:00,58.81,58.85,58.63,58.65,105704.0,52.4523,52.488,52.2918,52.3096,105704.0
2021-09-20 13:10:00,58.65,58.72,58.62,58.68,130061.0,52.3096,52.3721,52.2829,52.3364,130061.0
2021-09-20 13:20:00,58.68,58.82,58.65,58.79,90361.0,52.3364,52.4613,52.3096,52.4345,90361.0
2021-09-20 13:30:00,58.78,58.84,58.68,58.84,96284.0,52.4256,52.4791,52.3364,52.4791,96284.0
2021-09-20 13:40:00,58.84,58.85,58.68,58.77,109007.0,52.4791,52.488,52.3364,52.4167,109007.0
2021-09-20 13:50:00,58.76,58.79,58.71,58.75,130205.0,52.4078,52.4345,52.3632,52.3988,130205.0
2021-09-20 14:00:00,58.75,58.82,58.52,58.6,156826.0,52.3988,52.4613,52.1937,52.2651,156826.0
2021-09-20 14:10:00,58.59,58.66,58.49,58.64,219533.0,52.2561,52.3186,52.1669,52.3007,219533.0
2021-09-20 14:20:00,58.62,58.68,58.46,58.57,181545.0,52.2829,52.3364,52.1402,52.2383,181545.0
2021-09-20 14:30:00,58.56,58.58,58.39,58.48,158996.0,52.2294,52.2472,52.0778,52.158,158996.0
2021-09-20 14:40:00,58.47,58.56,58.4,58.49,102446.0,52.1491,52.2294,52.0867,52.1669,102446.0
2021-09-20 14:50:00,58.5,58.54,58.38,58.4,206754.0,52.1759,52.2115,52.0688,52.0867,206754.0
2021-09-20 15:00:00,58.41,58.54,58.35,58.41,132731.0,52.0956,52.2115,52.0421,52.0956,132731.0
2021-09-20 15:10:00,58.39,58.5,58.35,58.43,115443.0,52.0778,52.1759,52.0421,52.1134,115443.0
2021-09-20 15:20:00,58.43,58.66,58.41,58.65,293647.0,52.1134,52.3186,52.0956,52.3096,293647.0
2021-09-20 15:30:00,58.64,59.01,58.61,58.93,356351.0,52.3007,52.6307,52.274,52.5594,356351.0
2021-09-20 15:40:00,58.92,59.17,58.91,59.14,408231.0,52.5505,52.7734,52.5415,52.7467,408231.0
2021-09-20 15:50:00,59.14,59.41,59.13,59.31,614234.0,52.7467,52.9875,52.7378,52.8983,614234.0
2021-09-21 09:30:00,59.8,59.89,59.44,59.67,191367.0,53.3353,53.4156,53.0142,53.2194,191367.0
2021-09-21 09:40:00,59.67,59.67,59.15,59.49,136559.0,53.2194,53.2194,52.7556,53.0588,136559.0
2021-09-21 09:50:00,59.49,59.51,59.11,59.29,100563.0,53.0588,53.0767,52.7199,52.8805,100563.0
2021-09-21 10:00:00,59.29,59.31,58.97,59.0,156890.0,52.8805,52.8983,52.5951,52.6218,156890.0
2021-09-21 10:10:00,59.0,59.21,58.99,59.06,144093.0,52.6218,52.8091,52.6129,52.6753,144093.0
2021-09-21 10:20:00,59.08,59.08,58.83,58.97,165877.0,52.6932,52.6932,52.4702,52.5951,165877.0
2021-09-21 10:30:00,58.97,59.0,58.83,58.95,111975.0,52.5951,52.6218,52.4702,52.5772,111975.0
2021-09-21 10:40:00,58.95,58.96,58.43,58.43,96606.0,52.5772,52.5861,52.1134,52.1134,96606.0
2021-09-21 10:50:00,58.43,58.48,58.33,58.42,128567.0,52.1134,52.158,52.0242,52.1045,128567.0
2021-09-21 11:00:00,58.43,58.51,58.28,58.47,154294.0,52.1134,52.1848,51.9796,52.1491,154294.0
2021-09-21 11:10:00,58.47,58.47,58.22,58.27,85992.0,52.1491,52.1491,51.9261,51.9707,85992.0
2021-09-21 11:20:00,58.27,58.28,58.14,58.18,97734.0,51.9707,51.9796,51.8548,51.8905,97734.0
2021-09-21 11:30:00,58.18,58.55,58.18,58.43,95031.0,51.8905,52.2205,51.8905,52.1134,95031.0
2021-09-21 11:40:00,58.46,58.51,58.4,58.45,81083.0,52.1402,52.1848,52.0867,52.1313,81083.0
2021-09-21 11:50:00,58.45,58.56,58.43,58.5,115113.0,52.1313,52.2294,52.1134,52.1759,115113.0
2021-09-21 12:00:00,58.51,58.67,58.48,58.64,92624.0,52.1848,52.3275,52.158,52.3007,92624.0
2021-09-21 12:10:00,58.65,58.78,58.65,58.72,74913.0,52.3096,52.4256,52.3096,52.3721,74913.0
2021-09-21 12:20:00,58.73,58.77,58.69,58.76,72492.0,52.381,52.4167,52.3453,52.4078,72492.0
2021-09-21 12:30:00,58.76,58.86,58.71,58.84,50042.0,52.4078,52.4969,52.3632,52.4791,50042.0
2021-09-21 12:40:00,58.83,58.84,58.76,58.8,43111.0,52.4702,52.4791,52.4078,52.4434,43111.0
2021-09-21 12:50:00,58.8,58.81,58.64,58.78,54395.0,52.4434,52.4523,52.3007,52.4256,54395.0
2021-09-21 13:00:00,58.78,58.85,58.71,58.8,61250.0,52.4256,52.488,52.3632,52.4434,61250.0
2021-09-21 13:10:00,58.79,58.83,58.74,58.83,77953.0,52.4345,52.4702,52.3899,52.4702,77953.0
2021-09-21 13:20:00,58.83,58.86,58.67,58.71,78289.0,52.4702,52.4969,52.3275,52.3632,78289.0
2021-09-21 13:30:00,58.71,58.77,58.67,58.76,70158.0,52.3632,52.4167,52.3275,52.4078,70158.0
2021-09-21 13:40:00,58.76,58.76,58.64,58.72,92467.0,52.4078,52.4078,52.3007,52.3721,92467.0
2021-09-21 13:50:00,58.73,58.77,58.61,58.64,100415.0,52.381,52.4167,52.274,52.3007,100415.0
2021-09-21 14:00:00,58.64,58.73,58.62,58.67,84591.0,52.3007,52.381,52.2829,52.3275,84591.0
2021-09-21 14:10:00,58.66,58.7,58.61,58.62,54135.0,52.3186,52.3542,52.274,52.2829,54135.0
2021-09-21 14:20:00,58.62,58.62,58.46,58.49,77362.0,52.2829,52.2829,52.1402,52.1669,77362.0
2021-09-21 14:30:00,58.5,58.58,58.46,58.57,54350.0,52.1759,52.2472,52.1402,52.2383,54350.0
2021-09-21 14:40:00,58.58,58.65,58.56,58.63,61643.0,52.2472,52.3096,52.2294,52.2918,61643.0
2021-09-21 14:50:00,58.64,58.81,58.63,58.72,88242.0,52.3007,52.4523,52.2918,52.3721,88242.0
2021-09-21 15:00:00,58.73,58.86,58.73,58.78,88125.0,52.381,52.4969,52.381,52.4256,88125.0
2021-09-21 15:10:00,58.77,58.92,58.72,58.78,76867.0,52.4167,52.5505,52.3721,52.4256,76867.0
2021-09-21 15:20:00,58.78,58.92,58.78,58.89,158810.0,52.4256,52.5505,52.4256,52.5237,158810.0
2021-09-21 15:30:00,58.89,58.97,58.82,58.84,215527.0,52.5237,52.5951,52.4613,52.4791,215527.0
2021-09-21 15:40:00,58.84,58.94,58.67,58.68,157634.0,52.4791,52.5683,52.3275,52.3364,157634.0
2021-09-21 15:50:00,58.69,58.76,58.46,58.47,389722.0,52.3453,52.4078,52.1402,52.1491,389722.0
2021-09-22 09:30:00,59.46,59.8,59.4,59.56,173644.0,53.0321,53.3353,52.9786,53.1213,173644.0
2021-09-22 09:40:00,59.55,59.7,59.35,59.59,72046.0,53.1124,53.2461,52.934,53.148,72046.0
2021-09-22 09:50:00,59.61,59.95,59.58,59.89,136878.0,53.1659,53.4691,53.1391,53.4156,136878.0
2021-09-22 10:00:00,59.91,59.91,59.76,59.8,115643.0,53.4334,53.4334,53.2996,53.3353,115643.0
2021-09-22 10:10:00,59.81,59.83,59.45,59.54,78061.0,53.3442,53.3621,53.0232,53.1034,78061.0
2021-09-22 10:20:00,59.54,59.58,59.43,59.43,46727.0,53.1034,53.1391,53.0053,53.0053,46727.0
2021-09-22 10:30:00,59.44,59.52,59.33,59.48,66764.0,53.0142,53.0856,52.9161,53.0499,66764.0
2021-09-22 10:40:00,59.47,59.64,59.47,59.64,73142.0,53.041,53.1926,53.041,53.1926,73142.0
2021-09-22 10:50:00,59.65,59.71,59.54,59.71,106529.0,53.2015,53.2551,53.1034,53.2551,106529.0
2021-09-22 11:00:00,59.71,59.78,59.69,59.7,38319.0,53.2551,53.3175,53.2372,53.2461,38319.0
2021-09-22 11:10:00,59.7,59.8,59.69,59.79,56082.0,53.2461,53.3353,53.2372,53.3264,56082.0
2021-09-22 11:20:00,59.78,59.83,59.73,59.75,65843.0,53.3175,53.3621,53.2729,53.2907,65843.0
2021-09-22 11:30:00,59.75,59.82,59.71,59.79,51912.0,53.2907,53.3532,53.2551,53.3264,51912.0
2021-09-22 11:40:00,59.78,59.85,59.73,59.75,47008.0,53.3175,53.3799,53.2729,53.2907,47008.0
2021-09-22 11:50:00,59.75,59.84,59.66,59.74,89590.0,53.2907,53.371,53.2105,53.2818,89590.0
2021-09-22 12:00:00,59.73,59.75,59.67,59.72,28485.0,53.2729,53.2907,53.2194,53.264,28485.0
2021-09-22 12:10:00,59.72,59.74,59.67,59.69,34740.0,53.264,53.2818,53.2194,53.2372,34740.0
2021-09-22 12:20:00,59.69,59.78,59.65,59.77,33199.0,53.2372,53.3175,53.2015,53.3086,33199.0
2021-09-22 12:30:00,59.78,59.79,59.73,59.73,52184.0,53.3175,53.3264,53.2729,53.2729,52184.0
2021-09-22 12:40:00,59.73,59.78,59.71,59.73,34294.0,53.2729,53.3175,53.2551,53.2729,34294.0
2021-09-22 12:50:00,59.73,59.74,59.64,59.71,46426.0,53.2729,53.2818,53.1926,53.2551,46426.0
2021-09-22 13:00:00,59.7,59.73,59.62,59.66,34006.0,53.2461,53.2729,53.1748,53.2105,34006.0
2021-09-22 13:10:00,59.67,59.69,59.61,59.64,42551.0,53.2194,53.2372,53.1659,53.1926,42551.0
2021-09-22 13:20:00,59.64,59.66,59.6,59.61,42798.0,53.1926,53.2105,53.1569,53.1659,42798.0
2021-09-22 13:30:00,59.6,59.68,59.58,59.61,51493.0,53.1569,53.2283,53.1391,53.1659,51493.0
2021-09-22 13:40:00,59.6,59.62,59.54,59.55,42730.0,53.1569,53.1748,53.1034,53.1124,42730.0
2021-09-22 13:50:00,59.55,59.62,59.49,59.61,33524.0,53.1124,53.1748,53.0588,53.1659,33524.0
2021-09-22 14:00:00,59.6,59.85,59.39,59.8,77834.0,53.1569,53.3799,52.9696,53.3353,77834.0
2021-09-22 14:10:00,59.81,59.92,59.8,59.81,123809.0,53.3442,53.4424,53.3353,53.3442,123809.0
2021-09-22 14:20:00,59.82,59.84,59.61,59.83,191936.0,53.3532,53.371,53.1659,53.3621,191936.0
2021-09-22 14:30:00,59.82,59.88,59.72,59.72,93102.0,53.3532,53.4067,53.264,53.264,93102.0
2021-09-22 14:40:00,59.7,59.75,59.52,59.55,111134.0,53.2461,53.2907,53.0856,53.1124,111134.0
2021-09-22 14:50:00,59.55,59.68,59.42,59.65,88345.0,53.1124,53.2283,52.9964,53.2015,88345.0
2021-09-22 15:00:00,59.63,59.73,59.58,59.71,104370.0,53.1837,53.2729,53.1391,53.2551,104370.0
2021-09-22 15:10:00,59.72,59.9,59.67,59.89,188784.0,53.264,53.4245,53.2194,53.4156,188784.0
2021-09-22 15:20:00,59.89,59.96,59.86,59.9,139180.0,53.4156,53.478,53.3888,53.4245,139180.0
2021-09-22 15:30:00,59.89,59.89,59.71,59.87,161933.0,53.4156,53.4156,53.2551,53.3978,161933.0
2021-09-22 15:40:00,59.86,59.88,59.57,59.58,129655.0,53.3888,53.4067,53.1302,53.1391,129655.0
2021-09-22 15:50:00,59.56,59.58,59.4,59.46,358807.0,53.1213,53.1391,52.9786,53.0321,358807.0
2021-09-23 09:30:00,59.92,60.92,59.92,60.9,173267.0,53.4424,54.3342,53.4424,54.3164,173267.0
2021-09-23 09:40:00,60.88,61.02,60.69,60.91,87296.0,54.2986,54.4234,54.1291,54.3253,87296.0
2021-09-23 09:50:00,60.86,60.96,60.77,60.85,88258.0,54.2807,54.3699,54.2005,54.2718,88258.0
2021-09-23 10:00:00,60.85,61.03,60.84,60.91,93546.0,54.2718,54.4324,54.2629,54.3253,93546.0
2021-09-23 10:10:00,60.91,61.15,60.91,61.03,71679.0,54.3253,54.5394,54.3253,54.4324,71679.0
2021-09-23 10:20:00,61.02,61.11,60.96,61.04,97644.0,54.4234,54.5037,54.3699,54.4413,97644.0
2021-09-23 10:30:00,61.01,61.16,61.01,61.14,49019.0,54.4145,54.5483,54.4145,54.5305,49019.0
2021-09-23 10:40:00,61.16,61.25,61.12,61.24,47791.0,54.5483,54.6286,54.5126,54.6197,47791.0
2021-09-23 10:50:00,61.24,61.38,61.23,61.37,63819.0,54.6197,54.7445,54.6107,54.7356,63819.0
2021-09-23 11:00:00,61.37,61.41,61.28,61.37,44929.0,54.7356,54.7713,54.6553,54.7356,44929.0
2021-09-23 11:10:00,61.37,61.46,61.28,61.43,93100.0,54.7356,54.8159,54.6553,54.7891,93100.0
2021-09-23 11:20:00,61.43,61.49,61.34,61.46,65107.0,54.7891,54.8426,54.7088,54.8159,65107.0
2021-09-23 11:30:00,61.44,61.57,61.4,61.55,56486.0,54.798,54.914,54.7624,54.8961,56486.0
2021-09-23 11:40:00,61.55,61.56,61.44,61.55,49812.0,54.8961,54.9051,54.798,54.8961,49812.0
2021-09-23 11:50:00,61.55,61.56,61.47,61.52,49578.0,54.8961,54.9051,54.8248,54.8694,49578.0
2021-09-23 12:00:00,61.52,61.65,61.49,61.65,44344.0,54.8694,54.9853,54.8426,54.9853,44344.0
2021-09-23 12:10:00,61.65,61.74,61.56,61.65,131015.0,54.9853,55.0656,54.9051,54.9853,131015.0
2021-09-23 12:20:00,61.65,61.68,61.6,61.62,64401.0,54.9853,55.0121,54.9407,54.9586,64401.0
2021-09-23 12:30:00,61.62,61.65,61.53,61.6,164302.0,54.9586,54.9853,54.8783,54.9407,164302.0
2021-09-23 12:40:00,61.6,61.62,61.53,61.59,71010.0,54.9407,54.9586,54.8783,54.9318,71010.0
2021-09-23 12:50:00,61.58,61.6,61.49,61.49,50466.0,54.9229,54.9407,54.8426,54.8426,50466.0
2021-09-23 13:00:00,61.5,61.67,61.49,61.65,26023.0,54.8515,55.0032,54.8426,54.9853,26023.0
2021-09-23 13:10:00,61.65,61.72,61.62,61.69,51665.0,54.9853,55.0478,54.9586,55.021,51665.0
2021-09-23 13:20:00,61.69,61.69,61.62,61.67,29195.0,55.021,55.021,54.9586,55.0032,29195.0
2021-09-23 13:30:00,61.67,61.74,61.66,61.73,36912.0,55.0032,55.0656,54.9942,55.0567,36912.0
2021-09-23 13:40:00,61.73,61.78,61.71,61.76,65419.0,55.0567,55.1013,55.0388,55.0834,65419.0
2021-09-23 13:50:00,61.76,61.8,61.72,61.79,58110.0,55.0834,55.1191,55.0478,55.1102,58110.0
2021-09-23 14:00:00,61.79,61.85,61.75,61.79,72356.0,55.1102,55.1637,55.0745,55.1102,72356.0
2021-09-23 14:10:00,61.78,61.83,61.77,61.79,56046.0,55.1013,55.1459,55.0924,55.1102,56046.0
2021-09-23 14:20:00,61.79,61.82,61.74,61.75,108778.0,55.1102,55.137,55.0656,55.0745,108778.0
2021-09-23 14:30:00,61.75,61.78,61.55,61.56,71030.0,55.0745,55.1013,54.8961,54.9051,71030.0
2021-09-23 14:40:00,61.55,61.56,61.43,61.43,66074.0,54.8961,54.9051,54.7891,54.7891,66074.0
2021-09-23 14:50:00,61.43,61.48,61.4,61.46,51655.0,54.7891,54.8337,54.7624,54.8159,51655.0
2021-09-23 15:00:00,61.46,61.49,61.36,61.37,37847.0,54.8159,54.8426,54.7267,54.7356,37847.0
2021-09-23 15:10:00,61.37,61.37,61.2,61.23,63122.0,54.7356,54.7356,54.584,54.6107,63122.0
2021-09-23 15:20:00,61.22,61.3,61.22,61.28,54246.0,54.6018,54.6732,54.6018,54.6553,54246.0
2021-09-23 15:30:00,61.28,61.37,61.24,61.34,80830.0,54.6553,54.7356,54.6197,54.7088,80830.0
2021-09-23 15:40:00,61.33,61.41,61.23,61.24,143318.0,54.6999,54.7713,54.6107,54.6197,143318.0
2021-09-23 15:50:00,61.25,61.29,61.17,61.25,433348.0,54.6286,54.6642,54.5572,54.6286,433348.0
2021-09-24 09:30:00,61.4,61.73,61.23,61.48,126739.0,54.7624,55.0567,54.6107,54.8337,126739.0
2021-09-24 09:40:00,61.51,61.75,61.4,61.45,51387.0,54.8605,55.0745,54.7624,54.807,51387.0
2021-09-24 09:50:00,61.45,62.1,61.44,62.05,79199.0,54.807,55.3867,54.798,55.3421,79199.0
2021-09-24 10:00:00,62.07,62.24,62.02,62.15,65287.0,55.3599,55.5115,55.3153,55.4313,65287.0
2021-09-24 10:10:00,62.15,62.22,62.04,62.11,75712.0,55.4313,55.4937,55.3332,55.3956,75712.0
2021-09-24 10:20:00,62.12,62.16,62.04,62.06,73873.0,55.4045,55.4402,55.3332,55.351,73873.0
2021-09-24 10:30:00,62.07,62.12,61.91,61.94,76240.0,55.3599,55.4045,55.2172,55.244,76240.0
2021-09-24 10:40:00,61.94,62.04,61.89,62.03,47020.0,55.244,55.3332,55.1994,55.3243,47020.0
2021-09-24 10:50:00,62.04,62.07,61.88,62.0,65752.0,55.3332,55.3599,55.1905,55.2975,65752.0
2021-09-24 11:00:00,62.02,62.08,62.0,62.05,50068.0,55.3153,55.3688,55.2975,55.3421,50068.0
2021-09-24 11:10:00,62.05,62.1,62.0,62.08,64974.0,55.3421,55.3867,55.2975,55.3688,64974.0
2021-09-24 11:20:00,62.08,62.09,61.95,61.95,63559.0,55.3688,55.3778,55.2529,55.2529,63559.0
2021-09-24 11:30:00,61.94,61.95,61.86,61.91,85709.0,55.244,55.2529,55.1726,55.2172,85709.0
2021-09-24 11:40:00,61.91,61.98,61.9,61.97,80716.0,55.2172,55.2797,55.2083,55.2707,80716.0
2021-09-24 11:50:00,61.97,62.06,61.97,61.98,38808.0,55.2707,55.351,55.2707,55.2797,38808.0
2021-09-24 12:00:00,61.99,62.02,61.93,62.01,47124.0,55.2886,55.3153,55.2351,55.3064,47124.0
2021-09-24 12:10:00,62.01,62.03,61.94,61.95,59343.0,55.3064,55.3243,55.244,55.2529,59343.0
2021-09-24 12:20:00,61.95,61.95,61.9,61.94,26927.0,55.2529,55.2529,55.2083,55.244,26927.0
2021-09-24 12:30:00,61.94,61.96,61.86,61.88,170509.0,55.244,55.2618,55.1726,55.1905,170509.0
2021-09-24 12:40:00,61.88,61.99,61.83,61.84,133608.0,55.1905,55.2886,55.1459,55.1548,133608.0
2021-09-24 12:50:00,61.84,61.87,61.79,61.85,33825.0,55.1548,55.1815,55.1102,55.1637,33825.0
2021-09-24 13:00:00,61.85,61.88,61.77,61.78,26228.0,55.1637,55.1905,55.0924,55.1013,26228.0
2021-09-24 13:10:00,61.78,61.83,61.77,61.79,53681.0,55.1013,55.1459,55.0924,55.1102,53681.0
2021-09-24 13:20:00,61.79,61.82,61.76,61.79,31056.0,55.1102,55.137,55.0834,55.1102,31056.0
2021-09-24 13:30:00,61.79,61.81,61.71,61.77,23992.0,55.1102,55.128,55.0388,55.0924,23992.0
2021-09-24 13:40:00,61.76,61.78,61.71,61.73,45638.0,55.0834,55.1013,55.0388,55.0567,45638.0
2021-09-24 13:50:00,61.72,61.75,61.64,61.64,30096.0,55.0478,55.0745,54.9764,54.9764,30096.0
2021-09-24 14:00:00,61.65,61.69,61.63,61.64,44233.0,54.9853,55.021,54.9675,54.9764,44233.0
2021-09-24 14:10:00,61.63,61.69,61.62,61.67,43738.0,54.9675,55.021,54.9586,55.0032,43738.0
2021-09-24 14:20:00,61.68,61.72,61.66,61.69,40039.0,55.0121,55.0478,54.9942,55.021,40039.0
2021-09-24 14:30:00,61.69,61.7,61.6,61.61,32853.0,55.021,55.0299,54.9407,54.9497,32853.0
2021-09-24 14:40:00,61.61,61.63,61.56,61.57,52890.0,54.9497,54.9675,54.9051,54.914,52890.0
2021-09-24 14:50:00,61.57,61.62,61.54,61.59,88019.0,54.914,54.9586,54.8872,54.9318,88019.0
2021-09-24 15:00:00,61.6,61.6,61.43,61.44,88286.0,54.9407,54.9407,54.7891,54.798,88286.0
2021-09-24 15:10:00,61.44,61.53,61.41,61.47,60580.0,54.798,54.8783,54.7713,54.8248,60580.0
2021-09-24 15:20:00,61.46,61.53,61.45,61.48,80341.0,54.8159,54.8783,54.807,54.8337,80341.0
2021-09-24 15:30:00,61.49,61.54,61.42,61.49,106757.0,54.8426,54.8872,54.7802,54.8426,106757.0
2021-09-24 15:40:00,61.5,61.59,61.47,61.52,127792.0,54.8515,54.9318,54.8248,54.8694,127792.0
2021-09-24 15:50:00,61.51,61.54,61.34,61.37,414235.0,54.8605,54.8872,54.7088,54.7356,414235.0
2021-09-27 09:30:00,62.21,63.02,62.2,62.98,220011.0,55.4848,56.2072,55.4759,56.1716,220011.0
2021-09-27 09:40:00,63.0,63.27,62.94,63.23,154401.0,56.1894,56.4302,56.1359,56.3945,154401.0
2021-09-27 09:50:00,63.27,63.5,63.17,63.37,126290.0,56.4302,56.6353,56.341,56.5194,126290.0
2021-09-27 10:00:00,63.36,63.59,63.26,63.33,111137.0,56.5105,56.7156,56.4213,56.4837,111137.0
2021-09-27 10:10:00,63.31,63.59,63.3,63.4,63944.0,56.4659,56.7156,56.457,56.5461,63944.0
2021-09-27 10:20:00,63.4,63.57,63.35,63.56,82261.0,56.5461,56.6978,56.5016,56.6888,82261.0
2021-09-27 10:30:00,63.56,63.68,63.52,63.57,74265.0,56.6888,56.7959,56.6532,56.6978,74265.0
2021-09-27 10:40:00,63.57,63.63,63.45,63.55,50597.0,56.6978,56.7513,56.5907,56.6799,50597.0
2021-09-27 10:50:00,63.55,63.59,63.44,63.52,86306.0,56.6799,56.7156,56.5818,56.6532,86306.0
2021-09-27 11:00:00,63.55,63.59,63.44,63.59,55428.0,56.6799,56.7156,56.5818,56.7156,55428.0
2021-09-27 11:10:00,63.6,63.69,63.56,63.61,49284.0,56.7245,56.8048,56.6888,56.7334,49284.0
2021-09-27 11:20:00,63.61,63.67,63.57,63.58,52695.0,56.7334,56.787,56.6978,56.7067,52695.0
2021-09-27 11:30:00,63.57,63.66,63.53,63.62,54665.0,56.6978,56.778,56.6621,56.7424,54665.0
2021-09-27 11:40:00,63.62,63.66,63.55,63.64,55030.0,56.7424,56.778,56.6799,56.7602,55030.0
2021-09-27 11:50:00,63.63,63.69,63.55,63.63,54542.0,56.7513,56.8048,56.6799,56.7513,54542.0
2021-09-27 12:00:00,63.64,63.69,63.61,63.69,41346.0,56.7602,56.8048,56.7334,56.8048,41346.0
2021-09-27 12:10:00,63.69,63.73,63.68,63.71,71449.0,56.8048,56.8405,56.7959,56.8226,71449.0
2021-09-27 12:20:00,63.7,63.84,63.69,63.84,77819.0,56.8137,56.9386,56.8048,56.9386,77819.0
2021-09-27 12:30:00,63.84,63.92,63.77,63.9,67958.0,56.9386,57.0099,56.8761,56.9921,67958.0
2021-09-27 12:40:00,63.88,63.88,63.75,63.82,61728.0,56.9743,56.9743,56.8583,56.9207,61728.0
2021-09-27 12:50:00,63.81,63.94,63.79,63.89,39656.0,56.9118,57.0278,56.894,56.9832,39656.0
2021-09-27 13:00:00,63.85,63.99,63.85,63.96,92277.0,56.9475,57.0724,56.9475,57.0456,92277.0
2021-09-27 13:10:00,63.95,63.98,63.86,63.87,56099.0,57.0367,57.0634,56.9564,56.9653,56099.0
2021-09-27 13:20:00,63.87,63.91,63.83,63.9,45912.0,56.9653,57.001,56.9297,56.9921,45912.0
2021-09-27 13:30:00,63.9,63.96,63.88,63.96,32081.0,56.9921,57.0456,56.9743,57.0456,32081.0
2021-09-27 13:40:00,63.95,64.05,63.94,64.05,68314.0,57.0367,57.1259,57.0278,57.1259,68314.0
2021-09-27 13:50:00,64.04,64.07,63.94,63.95,74453.0,57.117,57.1437,57.0278,57.0367,74453.0
2021-09-27 14:00:00,63.95,64.0,63.93,63.96,63621.0,57.0367,57.0813,57.0189,57.0456,63621.0
2021-09-27 14:10:00,63.96,63.97,63.9,63.91,50787.0,57.0456,57.0545,56.9921,57.001,50787.0
2021-09-27 14:20:00,63.92,63.97,63.89,63.97,70578.0,57.0099,57.0545,56.9832,57.0545,70578.0
2021-09-27 14:30:00,63.97,63.97,63.82,63.83,45746.0,57.0545,57.0545,56.9207,56.9297,45746.0
2021-09-27 14:40:00,63.83,63.83,63.67,63.68,42942.0,56.9297,56.9297,56.787,56.7959,42942.0
2021-09-27 14:50:00,63.68,63.72,63.64,63.67,45824.0,56.7959,56.8316,56.7602,56.787,45824.0
2021-09-27 15:00:00,63.67,63.7,63.62,63.68,56504.0,56.787,56.8137,56.7424,56.7959,56504.0
2021-09-27 15:10:00,63.68,63.72,63.62,63.64,59465.0,56.7959,56.8316,56.7424,56.7602,59465.0
2021-09-27 15:20:00,63.64,63.67,63.58,63.59,61278.0,56.7602,56.787,56.7067,56.7156,61278.0
2021-09-27 15:30:00,63.59,63.62,63.49,63.55,117471.0,56.7156,56.7424,56.6264,56.6799,117471.0
2021-09-27 15:40:00,63.55,63.6,63.47,63.49,143691.0,56.6799,56.7245,56.6086,56.6264,143691.0
2021-09-27 15:50:00,63.48,63.62,63.45,63.62,759436.0,56.6175,56.7424,56.5907,56.7424,759436.0
2021-09-28 09:30:00,63.67,64.17,63.6,64.06,129894.0,56.787,57.2329,56.7245,57.1348,129894.0
2021-09-28 09:40:00,64.1,64.28,63.79,64.0,117467.0,57.1705,57.331,56.894,57.0813,117467.0
2021-09-28 09:50:00,64.0,64.0,63.72,63.84,58589.0,57.0813,57.0813,56.8316,56.9386,58589.0
2021-09-28 10:00:00,63.83,63.86,63.49,63.53,99867.0,56.9297,56.9564,56.6264,56.6621,99867.0
2021-09-28 10:10:00,63.52,63.66,63.47,63.59,62456.0,56.6532,56.778,56.6086,56.7156,62456.0
2021-09-28 10:20:00,63.5,63.58,63.16,63.32,84253.0,56.6353,56.7067,56.3321,56.4748,84253.0
2021-09-28 10:30:00,63.32,63.72,63.28,63.69,59681.0,56.4748,56.8316,56.4391,56.8048,59681.0
2021-09-28 10:40:00,63.69,63.92,63.69,63.8,59945.0,56.8048,57.0099,56.8048,56.9029,59945.0
2021-09-28 10:50:00,63.81,63.83,63.56,63.7,88153.0,56.9118,56.9297,56.6888,56.8137,88153.0
2021-09-28 11:00:00,63.69,63.74,63.34,63.34,98232.0,56.8048,56.8494,56.4926,56.4926,98232.0
2021-09-28 11:10:00,63.33,63.38,63.13,63.28,59505.0,56.4837,56.5283,56.3053,56.4391,59505.0
2021-09-28 11:20:00,63.27,63.41,63.23,63.34,37818.0,56.4302,56.5551,56.3945,56.4926,37818.0
2021-09-28 11:30:00,63.33,63.39,63.17,63.23,51452.0,56.4837,56.5372,56.341,56.3945,51452.0
2021-09-28 11:40:00,63.21,63.25,63.12,63.22,49625.0,56.3767,56.4124,56.2964,56.3856,49625.0
2021-09-28 11:50:00,63.2,63.23,63.12,63.21,49197.0,56.3678,56.3945,56.2964,56.3767,49197.0
2021-09-28 12:00:00,63.21,63.21,62.98,63.05,51549.0,56.3767,56.3767,56.1716,56.234,51549.0
2021-09-28 12:10:00,63.05,63.24,63.04,63.09,40035.0,56.234,56.4034,56.2251,56.2697,40035.0
2021-09-28 12:20:00,63.08,63.14,63.04,63.07,45616.0,56.2607,56.3143,56.2251,56.2518,45616.0
2021-09-28 12:30:00,63.06,63.08,62.99,63.05,47575.0,56.2429,56.2607,56.1805,56.234,47575.0
2021-09-28 12:40:00,63.05,63.05,62.91,62.93,46171.0,56.234,56.234,56.1091,56.127,46171.0
2021-09-28 12:50:00,62.93,63.0,62.83,62.86,49627.0,56.127,56.1894,56.0378,56.0645,49627.0
2021-09-28 13:00:00,62.85,63.08,62.81,63.06,52987.0,56.0556,56.2607,56.0199,56.2429,52987.0
2021-09-28 13:10:00,63.07,63.15,63.07,63.13,73959.0,56.2518,56.3232,56.2518,56.3053,73959.0
2021-09-28 13:20:00,63.12,63.26,63.1,63.15,65520.0,56.2964,56.4213,56.2786,56.3232,65520.0
2021-09-28 13:30:00,63.14,63.15,63.04,63.05,64856.0,56.3143,56.3232,56.2251,56.234,64856.0
2021-09-28 13:40:00,63.05,63.11,62.89,62.97,48945.0,56.234,56.2875,56.0913,56.1626,48945.0
2021-09-28 13:50:00,62.98,63.0,62.89,62.95,45736.0,56.1716,56.1894,56.0913,56.1448,45736.0
2021-09-28 14:00:00,62.96,62.99,62.91,62.96,44323.0,56.1537,56.1805,56.1091,56.1537,44323.0
2021-09-28 14:10:00,62.95,63.04,62.81,63.04,92402.0,56.1448,56.2251,56.0199,56.2251,92402.0
2021-09-28 14:20:00,63.04,63.2,63.03,63.16,50839.0,56.2251,56.3678,56.2161,56.3321,50839.0
2021-09-28 14:30:00,63.16,63.16,62.99,63.04,86632.0,56.3321,56.3321,56.1805,56.2251,86632.0
2021-09-28 14:40:00,63.03,63.35,63.03,63.33,55523.0,56.2161,56.5016,56.2161,56.4837,55523.0
2021-09-28 14:50:00,63.33,63.38,63.25,63.27,135126.0,56.4837,56.5283,56.4124,56.4302,135126.0
2021-09-28 15:00:00,63.28,63.39,63.21,63.32,120665.0,56.4391,56.5372,56.3767,56.4748,120665.0
2021-09-28 15:10:00,63.33,63.38,63.22,63.22,80574.0,56.4837,56.5283,56.3856,56.3856,80574.0
2021-09-28 15:20:00,63.22,63.24,62.94,62.95,53495.0,56.3856,56.4034,56.1359,56.1448,53495.0
2021-09-28 15:30:00,62.95,63.07,62.9,62.97,123367.0,56.1448,56.2518,56.1002,56.1626,123367.0
2021-09-28 15:40:00,62.97,63.13,62.77,62.78,178156.0,56.1626,56.3053,55.9843,55.9932,178156.0
2021-09-28 15:50:00,62.77,62.82,62.66,62.8,479781.0,55.9843,56.0288,55.8861,56.011,479781.0
2021-09-29 09:30:00,63.03,63.13,62.52,62.73,118427.0,56.2161,56.3053,55.7613,55.9486,118427.0
2021-09-29 09:40:00,62.74,62.98,62.7,62.82,63240.0,55.9575,56.1716,55.9218,56.0288,63240.0
2021-09-29 09:50:00,62.83,63.1,62.81,63.05,51444.0,56.0378,56.2786,56.0199,56.234,51444.0
2021-09-29 10:00:00,63.06,63.14,62.86,63.02,67211.0,56.2429,56.3143,56.0645,56.2072,67211.0
2021-09-29 10:10:00,63.03,63.03,62.84,62.89,174060.0,56.2161,56.2161,56.0467,56.0913,174060.0
2021-09-29 10:20:00,62.9,62.96,62.79,62.83,53913.0,56.1002,56.1537,56.0021,56.0378,53913.0
2021-09-29 10:30:00,62.82,62.82,62.63,62.69,55335.0,56.0288,56.0288,55.8594,55.9129,55335.0
2021-09-29 10:40:00,62.7,63.04,62.69,63.01,49452.0,55.9218,56.2251,55.9129,56.1983,49452.0
2021-09-29 10:50:00,63.0,63.08,62.89,62.95,130291.0,56.1894,56.2607,56.0913,56.1448,130291.0
2021-09-29 11:00:00,62.94,62.95,62.8,62.89,71632.0,56.1359,56.1448,56.011,56.0913,71632.0
2021-09-29 11:10:00,62.91,63.02,62.88,62.91,52944.0,56.1091,56.2072,56.0824,56.1091,52944.0
2021-09-29 11:20:00,62.91,62.94,62.82,62.86,33170.0,56.1091,56.1359,56.0288,56.0645,33170.0
2021-09-29 11:30:00,62.86,62.96,62.79,62.89,43264.0,56.0645,56.1537,56.0021,56.0913,43264.0
2021-09-29 11:40:00,62.87,62.87,62.69,62.73,34458.0,56.0734,56.0734,55.9129,55.9486,34458.0
2021-09-29 11:50:00,62.72,62.79,62.72,62.78,35816.0,55.9397,56.0021,55.9397,55.9932,35816.0
2021-09-29 12:00:00,62.79,62.88,62.76,62.83,39397.0,56.0021,56.0824,55.9753,56.0378,39397.0
2021-09-29 12:10:00,62.83,62.83,62.7,62.73,63917.0,56.0378,56.0378,55.9218,55.9486,63917.0
2021-09-29 12:20:00,62.73,62.74,62.62,62.73,23709.0,55.9486,55.9575,55.8505,55.9486,23709.0
2021-09-29 12:30:00,62.71,62.78,62.65,62.66,21447.0,55.9307,55.9932,55.8772,55.8861,21447.0
2021-09-29 12:40:00,62.66,62.71,62.64,62.7,26207.0,55.8861,55.9307,55.8683,55.9218,26207.0
2021-09-29 12:50:00,62.7,62.77,62.67,62.72,45264.0,55.9218,55.9843,55.8951,55.9397,45264.0
2021-09-29 13:00:00,62.73,62.75,62.63,62.67,32070.0,55.9486,55.9664,55.8594,55.8951,32070.0
2021-09-29 13:10:00,62.67,62.8,62.63,62.78,34428.0,55.8951,56.011,55.8594,55.9932,34428.0
2021-09-29 13:20:00,62.79,62.82,62.73,62.73,75380.0,56.0021,56.0288,55.9486,55.9486,75380.0
2021-09-29 13:30:00,62.74,62.74,62.64,62.65,36391.0,55.9575,55.9575,55.8683,55.8772,36391.0
2021-09-29 13:40:00,62.64,62.68,62.56,62.64,43830.0,55.8683,55.904,55.797,55.8683,43830.0
2021-09-29 13:50:00,62.64,62.73,62.62,62.73,52346.0,55.8683,55.9486,55.8505,55.9486,52346.0
2021-09-29 14:00:00,62.72,62.74,62.65,62.72,80697.0,55.9397,55.9575,55.8772,55.9397,80697.0
2021-09-29 14:10:00,62.72,62.84,62.71,62.76,73693.0,55.9397,56.0467,55.9307,55.9753,73693.0
2021-09-29 14:20:00,62.76,62.78,62.69,62.73,77836.0,55.9753,55.9932,55.9129,55.9486,77836.0
2021-09-29 14:30:00,62.73,62.85,62.72,62.8,43446.0,55.9486,56.0556,55.9397,56.011,43446.0
2021-09-29 14:40:00,62.8,62.89,62.76,62.77,38974.0,56.011,56.0913,55.9753,55.9843,38974.0
2021-09-29 14:50:00,62.79,62.81,62.72,62.75,55905.0,56.0021,56.0199,55.9397,55.9664,55905.0
2021-09-29 15:00:00,62.74,62.8,62.6,62.61,54320.0,55.9575,56.011,55.8326,55.8415,54320.0
2021-09-29 15:10:00,62.63,62.77,62.62,62.74,33714.0,55.8594,55.9843,55.8505,55.9575,33714.0
2021-09-29 15:20:00,62.74,62.82,62.71,62.81,34791.0,55.9575,56.0288,55.9307,56.0199,34791.0
2021-09-29 15:30:00,62.8,62.83,62.73,62.76,77966.0,56.011,56.0378,55.9486,55.9753,77966.0
2021-09-29 15:40:00,62.77,62.77,62.66,62.68,104720.0,55.9843,55.9843,55.8861,55.904,104720.0
2021-09-29 15:50:00,62.69,62.71,62.56,62.59,391626.0,55.9129,55.9307,55.797,55.8237,391626.0
2021-09-30 09:30:00,63.11,63.11,62.54,62.65,90145.0,56.2875,56.2875,55.7791,55.8772,90145.0
2021-09-30 09:40:00,62.63,63.07,62.63,62.94,76109.0,55.8594,56.2518,55.8594,56.1359,76109.0
2021-09-30 09:50:00,62.95,63.03,62.74,62.76,80499.0,56.1448,56.2161,55.9575,55.9753,80499.0
2021-09-30 10:00:00,62.73,62.84,62.6,62.72,42233.0,55.9486,56.0467,55.8326,55.9397,42233.0
2021-09-30 10:10:00,62.75,62.84,62.69,62.82,39516.0,55.9664,56.0467,55.9129,56.0288,39516.0
2021-09-30 10:20:00,62.83,62.85,62.51,62.52,56045.0,56.0378,56.0556,55.7524,55.7613,56045.0
2021-09-30 10:30:00,62.5,62.73,62.47,62.7,78786.0,55.7434,55.9486,55.7167,55.9218,78786.0
2021-09-30 10:40:00,62.71,62.71,62.55,62.58,67022.0,55.9307,55.9307,55.788,55.8148,67022.0
2021-09-30 10:50:00,62.61,62.66,62.53,62.56,69290.0,55.8415,55.8861,55.7702,55.797,69290.0
2021-09-30 11:00:00,62.55,62.69,62.51,62.64,196951.0,55.788,55.9129,55.7524,55.8683,196951.0
2021-09-30 11:10:00,62.64,62.86,62.62,62.81,49187.0,55.8683,56.0645,55.8505,56.0199,49187.0
2021-09-30 11:20:00,62.81,62.81,62.71,62.77,81934.0,56.0199,56.0199,55.9307,55.9843,81934.0
2021-09-30 11:30:00,62.76,62.77,62.34,62.41,85342.0,55.9753,55.9843,55.6007,55.6632,85342.0
2021-09-30 11:40:00,62.41,62.41,62.17,62.22,67542.0,55.6632,55.6632,55.4491,55.4937,67542.0
2021-09-30 11:50:00,62.23,62.3,62.17,62.21,60025.0,55.5026,55.5651,55.4491,55.4848,60025.0
2021-09-30 12:00:00,62.22,62.27,61.82,61.82,75617.0,55.4937,55.5383,55.137,55.137,75617.0
2021-09-30 12:10:00,61.82,61.86,61.74,61.83,63174.0,55.137,55.1726,55.0656,55.1459,63174.0
2021-09-30 12:20:00,61.85,61.89,61.75,61.78,44854.0,55.1637,55.1994,55.0745,55.1013,44854.0
2021-09-30 12:30:00,61.78,61.92,61.69,61.9,65740.0,55.1013,55.2261,55.021,55.2083,65740.0
2021-09-30 12:40:00,61.9,61.99,61.81,61.95,112174.0,55.2083,55.2886,55.128,55.2529,112174.0
2021-09-30 12:50:00,61.95,61.98,61.79,61.84,118437.0,55.2529,55.2797,55.1102,55.1548,118437.0
2021-09-30 13:00:00,61.84,62.03,61.77,61.99,97688.0,55.1548,55.3243,55.0924,55.2886,97688.0
2021-09-30 13:10:00,61.98,61.99,61.79,61.91,90726.0,55.2797,55.2886,55.1102,55.2172,90726.0
2021-09-30 13:20:00,61.9,61.91,61.72,61.75,53357.0,55.2083,55.2172,55.0478,55.0745,53357.0
2021-09-30 13:30:00,61.74,61.74,61.52,61.66,53247.0,55.0656,55.0656,54.8694,54.9942,53247.0
2021-09-30 13:40:00,61.66,61.81,61.64,61.81,31376.0,54.9942,55.128,54.9764,55.128,31376.0
2021-09-30 13:50:00,61.83,61.94,61.8,61.94,72701.0,55.1459,55.244,55.1191,55.244,72701.0
2021-09-30 14:00:00,61.94,62.09,61.92,62.06,63645.0,55.244,55.3778,55.2261,55.351,63645.0
2021-09-30 14:10:00,62.07,62.07,61.87,61.87,35923.0,55.3599,55.3599,55.1815,55.1815,35923.0
2021-09-30 14:20:00,61.87,61.89,61.78,61.87,123898.0,55.1815,55.1994,55.1013,55.1815,123898.0
2021-09-30 14:30:00,61.87,61.94,61.84,61.85,132521.0,55.1815,55.244,55.1548,55.1637,132521.0
2021-09-30 14:40:00,61.84,61.98,61.84,61.93,200952.0,55.1548,55.2797,55.1548,55.2351,200952.0
2021-09-30 14:50:00,61.93,62.01,61.8,61.8,129924.0,55.2351,55.3064,55.1191,55.1191,129924.0
2021-09-30 15:00:00,61.81,61.83,61.67,61.73,104466.0,55.128,55.1459,55.0032,55.0567,104466.0
2021-09-30 15:10:00,61.75,61.96,61.75,61.85,130899.0,55.0745,55.2618,55.0745,55.1637,130899.0
2021-09-30 15:20:00,61.85,61.93,61.79,61.93,71221.0,55.1637,55.2351,55.1102,55.2351,71221.0
2021-09-30 15:30:00,61.92,62.19,61.87,62.12,199484.0,55.2261,55.467,55.1815,55.4045,199484.0
2021-09-30 15:40:00,62.11,62.13,61.96,62.06,200348.0,55.3956,55.4134,55.2618,55.351,200348.0
2021-09-30 15:50:00,62.07,62.11,61.72,61.73,559174.0,55.3599,55.3956,55.0478,55.0567,559174.0
2021-10-01 09:30:00,61.85,62.33,61.85,62.09,137324.0,55.1637,55.5918,55.1637,55.3778,137324.0
2021-10-01 09:40:00,62.09,62.23,61.91,61.91,72193.0,55.3778,55.5026,55.2172,55.2172,72193.0
2021-10-01 09:50:00,61.88,62.21,61.79,62.09,48485.0,55.1905,55.4848,55.1102,55.3778,48485.0
2021-10-01 10:00:00,62.21,62.57,62.17,62.39,84660.0,55.4848,55.8059,55.4491,55.6453,84660.0
2021-10-01 10:10:00,62.42,62.44,61.94,62.0,92077.0,55.6721,55.6899,55.244,55.2975,92077.0
2021-10-01 10:20:00,62.02,62.05,61.87,61.95,41563.0,55.3153,55.3421,55.1815,55.2529,41563.0
2021-10-01 10:30:00,61.95,62.16,61.8,61.82,131057.0,55.2529,55.4402,55.1191,55.137,131057.0
2021-10-01 10:40:00,61.81,61.94,61.62,61.72,54373.0,55.128,55.244,54.9586,55.0478,54373.0
2021-10-01 10:50:00,61.75,61.93,61.64,61.86,44431.0,55.0745,55.2351,54.9764,55.1726,44431.0
2021-10-01 11:00:00,61.86,62.0,61.79,61.79,75130.0,55.1726,55.2975,55.1102,55.1102,75130.0
2021-10-01 11:10:00,61.78,62.04,61.7,61.97,74766.0,55.1013,55.3332,55.0299,55.2707,74766.0
2021-10-01 11:20:00,61.96,62.11,61.91,62.02,53227.0,55.2618,55.3956,55.2172,55.3153,53227.0
2021-10-01 11:30:00,62.02,62.13,62.0,62.09,66465.0,55.3153,55.4134,55.2975,55.3778,66465.0
2021-10-01 11:40:00,62.1,62.31,62.09,62.2,45524.0,55.3867,55.574,55.3778,55.4759,45524.0
2021-10-01 11:50:00,62.19,62.19,62.09,62.15,50206.0,55.467,55.467,55.3778,55.4313,50206.0
2021-10-01 12:00:00,62.16,62.2,62.09,62.15,55738.0,55.4402,55.4759,55.3778,55.4313,55738.0
2021-10-01 12:10:00,62.15,62.17,62.01,62.04,51107.0,55.4313,55.4491,55.3064,55.3332,51107.0
2021-10-01 12:20:00,62.05,62.19,62.05,62.15,48551.0,55.3421,55.467,55.3421,55.4313,48551.0
2021-10-01 12:30:00,62.14,62.24,62.13,62.19,95437.0,55.4224,55.5115,55.4134,55.467,95437.0
2021-10-01 12:40:00,62.19,62.28,62.19,62.21,44118.0,55.467,55.5472,55.467,55.4848,44118.0
2021-10-01 12:50:00,62.21,62.26,62.15,62.18,39770.0,55.4848,55.5294,55.4313,55.458,39770.0
2021-10-01 13:00:00,62.18,62.28,62.13,62.27,41663.0,55.458,55.5472,55.4134,55.5383,41663.0
2021-10-01 13:10:00,62.28,62.31,62.24,62.29,26612.0,55.5472,55.574,55.5115,55.5561,26612.0
2021-10-01 13:20:00,62.29,62.32,62.27,62.31,26653.0,55.5561,55.5829,55.5383,55.574,26653.0
2021-10-01 13:30:00,62.3,62.38,62.29,62.37,28495.0,55.5651,55.6364,55.5561,55.6275,28495.0
2021-10-01 13:40:00,62.39,62.6,62.38,62.6,71937.0,55.6453,55.8326,55.6364,55.8326,71937.0
2021-10-01 13:50:00,62.6,62.63,62.54,62.57,57973.0,55.8326,55.8594,55.7791,55.8059,57973.0
2021-10-01 14:00:00,62.57,62.67,62.57,62.66,91150.0,55.8059,55.8951,55.8059,55.8861,91150.0
2021-10-01 14:10:00,62.67,62.73,62.66,62.72,46252.0,55.8951,55.9486,55.8861,55.9397,46252.0
2021-10-01 14:20:00,62.72,62.87,62.72,62.86,70563.0,55.9397,56.0734,55.9397,56.0645,70563.0
2021-10-01 14:30:00,62.87,62.89,62.79,62.85,31190.0,56.0734,56.0913,56.0021,56.0556,31190.0
2021-10-01 14:40:00,62.86,62.87,62.73,62.75,47796.0,56.0645,56.0734,55.9486,55.9664,47796.0
2021-10-01 14:50:00,62.76,62.92,62.72,62.86,34956.0,55.9753,56.118,55.9397,56.0645,34956.0
2021-10-01 15:00:00,62.87,62.99,62.86,62.99,54520.0,56.0734,56.1805,56.0645,56.1805,54520.0
2021-10-01 15:10:00,62.99,63.13,62.96,62.98,48652.0,56.1805,56.3053,56.1537,56.1716,48652.0
2021-10-01 15:20:00,62.99,63.07,62.78,62.8,65079.0,56.1805,56.2518,55.9932,56.011,65079.0
2021-10-01 15:30:00,62.8,62.81,62.65,62.66,76588.0,56.011,56.0199,55.8772,55.8861,76588.0
2021-10-01 15:40:00,62.66,62.69,62.53,62.55,154380.0,55.8861,55.9129,55.7702,55.788,154380.0
2021-10-01 15:50:00,62.55,62.63,62.41,62.52,461967.0,55.788,55.8594,55.6632,55.7613,461967.0
2021-10-04 09:30:00,62.42,62.99,62.42,62.92,135064.0,55.6721,56.1805,55.6721,56.118,135064.0
2021-10-04 09:40:00,62.97,63.49,62.89,63.44,84632.0,56.1626,56.6264,56.0913,56.5818,84632.0
2021-10-04 09:50:00,63.41,63.61,63.32,63.52,85708.0,56.5551,56.7334,56.4748,56.6532,85708.0
2021-10-04 10:00:00,63.5,63.63,63.25,63.42,100392.0,56.6353,56.7513,56.4124,56.564,100392.0
2021-10-04 10:10:00,63.44,63.53,63.17,63.21,114024.0,56.5818,56.6621,56.341,56.3767,114024.0
2021-10-04 10:20:00,63.2,63.21,62.59,62.74,124552.0,56.3678,56.3767,55.8237,55.9575,124552.0
2021-10-04 10:30:00,62.69,62.75,62.42,62.53,68459.0,55.9129,55.9664,55.6721,55.7702,68459.0
2021-10-04 10:40:00,62.51,62.88,62.5,62.65,45937.0,55.7524,56.0824,55.7434,55.8772,45937.0
2021-10-04 10:50:00,62.64,62.72,62.35,62.68,45873.0,55.8683,55.9397,55.6097,55.904,45873.0
2021-10-04 11:00:00,62.64,62.67,62.48,62.62,34595.0,55.8683,55.8951,55.7256,55.8505,34595.0
2021-10-04 11:10:00,62.63,62.7,62.55,62.57,37575.0,55.8594,55.9218,55.788,55.8059,37575.0
2021-10-04 11:20:00,62.57,62.62,62.35,62.41,55623.0,55.8059,55.8505,55.6097,55.6632,55623.0
2021-10-04 11:30:00,62.45,62.5,62.37,62.41,36025.0,55.6988,55.7434,55.6275,55.6632,36025.0
2021-10-04 11:40:00,62.41,62.53,62.37,62.45,81149.0,55.6632,55.7702,55.6275,55.6988,81149.0
2021-10-04 11:50:00,62.45,62.73,62.43,62.68,110788.0,55.6988,55.9486,55.681,55.904,110788.0
2021-10-04 12:00:00,62.67,62.76,62.59,62.74,123667.0,55.8951,55.9753,55.8237,55.9575,123667.0
2021-10-04 12:10:00,62.73,62.75,62.67,62.73,30221.0,55.9486,55.9664,55.8951,55.9486,30221.0
2021-10-04 12:20:00,62.73,62.75,62.64,62.69,37770.0,55.9486,55.9664,55.8683,55.9129,37770.0
2021-10-04 12:30:00,62.68,62.78,62.67,62.7,27866.0,55.904,55.9932,55.8951,55.9218,27866.0
2021-10-04 12:40:00,62.69,62.69,62.49,62.67,37330.0,55.9129,55.9129,55.7345,55.8951,37330.0
2021-10-04 12:50:00,62.67,62.76,62.6,62.67,35673.0,55.8951,55.9753,55.8326,55.8951,35673.0
2021-10-04 13:00:00,62.67,62.68,62.47,62.64,46049.0,55.8951,55.904,55.7167,55.8683,46049.0
2021-10-04 13:10:00,62.63,62.68,62.57,62.6,50868.0,55.8594,55.904,55.8059,55.8326,50868.0
2021-10-04 13:20:00,62.59,62.62,62.51,62.53,29675.0,55.8237,55.8505,55.7524,55.7702,29675.0
2021-10-04 13:30:00,62.54,62.64,62.47,62.59,96470.0,55.7791,55.8683,55.7167,55.8237,96470.0
2021-10-04 13:40:00,62.58,62.61,62.49,62.6,67571.0,55.8148,55.8415,55.7345,55.8326,67571.0
2021-10-04 13:50:00,62.61,62.61,62.49,62.52,24933.0,55.8415,55.8415,55.7345,55.7613,24933.0
2021-10-04 14:00:00,62.52,62.61,62.43,62.5,46858.0,55.7613,55.8415,55.681,55.7434,46858.0
2021-10-04 14:10:00,62.5,62.5,62.26,62.32,50257.0,55.7434,55.7434,55.5294,55.5829,50257.0
2021-10-04 14:20:00,62.33,62.41,62.27,62.33,43200.0,55.5918,55.6632,55.5383,55.5918,43200.0
2021-10-04 14:30:00,62.32,62.34,62.24,62.3,47922.0,55.5829,55.6007,55.5115,55.5651,47922.0
2021-10-04 14:40:00,62.28,62.34,62.25,62.34,39706.0,55.5472,55.6007,55.5205,55.6007,39706.0
2021-10-04 14:50:00,62.34,62.38,62.26,62.31,40354.0,55.6007,55.6364,55.5294,55.574,40354.0
2021-10-04 15:00:00,62.31,62.41,62.27,62.32,80646.0,55.574,55.6632,55.5383,55.5829,80646.0
2021-10-04 15:10:00,62.29,62.4,62.26,62.31,55999.0,55.5561,55.6543,55.5294,55.574,55999.0
2021-10-04 15:20:00,62.33,62.37,62.26,62.34,88218.0,55.5918,55.6275,55.5294,55.6007,88218.0
2021-10-04 15:30:00,62.34,62.44,62.29,62.32,121224.0,55.6007,55.6899,55.5561,55.5829,121224.0
2021-10-04 15:40:00,62.32,62.58,62.31,62.53,150794.0,55.5829,55.8148,55.574,55.7702,150794.0
2021-10-04 15:50:00,62.54,62.55,62.27,62.38,338591.0,55.7791,55.788,55.5383,55.6364,338591.0
2021-10-05 09:30:00,62.74,62.74,62.1,62.45,156769.0,55.9575,55.9575,55.3867,55.6988,156769.0
2021-10-05 09:40:00,62.45,62.52,62.21,62.49,107897.0,55.6988,55.7613,55.4848,55.7345,107897.0
2021-10-05 09:50:00,62.5,62.85,62.48,62.7,48739.0,55.7434,56.0556,55.7256,55.9218,48739.0
2021-10-05 10:00:00,62.73,63.13,62.72,63.11,69943.0,55.9486,56.3053,55.9397,56.2875,69943.0
2021-10-05 10:10:00,63.1,63.42,63.09,63.41,67895.0,56.2786,56.564,56.2697,56.5551,67895.0
2021-10-05 10:20:00,63.42,63.84,63.39,63.84,153891.0,56.564,56.9386,56.5372,56.9386,153891.0
2021-10-05 10:30:00,63.82,64.08,63.82,63.88,101268.0,56.9207,57.1526,56.9207,56.9743,101268.0
2021-10-05 10:40:00,63.88,63.93,63.82,63.86,91084.0,56.9743,57.0189,56.9207,56.9564,91084.0
2021-10-05 10:50:00,63.87,63.89,63.71,63.86,177191.0,56.9653,56.9832,56.8226,56.9564,177191.0
2021-10-05 11:00:00,63.86,63.93,63.71,63.92,115799.0,56.9564,57.0189,56.8226,57.0099,115799.0
2021-10-05 11:10:00,63.93,64.05,63.89,64.03,169140.0,57.0189,57.1259,56.9832,57.108,169140.0
2021-10-05 11:20:00,64.03,64.06,63.92,63.97,113759.0,57.108,57.1348,57.0099,57.0545,113759.0
2021-10-05 11:30:00,63.97,63.97,63.8,63.87,86536.0,57.0545,57.0545,56.9029,56.9653,86536.0
2021-10-05 11:40:00,63.87,63.88,63.77,63.8,87164.0,56.9653,56.9743,56.8761,56.9029,87164.0
2021-10-05 11:50:00,63.8,63.92,63.79,63.91,76382.0,56.9029,57.0099,56.894,57.001,76382.0
2021-10-05 12:00:00,63.93,64.09,63.92,64.08,107850.0,57.0189,57.1616,57.0099,57.1526,107850.0
2021-10-05 12:10:00,64.08,64.12,63.9,63.9,228738.0,57.1526,57.1883,56.9921,56.9921,228738.0
2021-10-05 12:20:00,63.9,63.92,63.76,63.86,79067.0,56.9921,57.0099,56.8672,56.9564,79067.0
2021-10-05 12:30:00,63.86,63.92,63.81,63.91,113036.0,56.9564,57.0099,56.9118,57.001,113036.0
2021-10-05 12:40:00,63.91,64.01,63.9,63.99,42097.0,57.001,57.0902,56.9921,57.0724,42097.0
2021-10-05 12:50:00,63.99,64.13,63.98,64.13,37884.0,57.0724,57.1972,57.0634,57.1972,37884.0
2021-10-05 13:00:00,64.13,64.21,64.06,64.19,62847.0,57.1972,57.2686,57.1348,57.2507,62847.0
2021-10-05 13:10:00,64.2,64.27,64.18,64.2,37800.0,57.2597,57.3221,57.2418,57.2597,37800.0
2021-10-05 13:20:00,64.19,64.29,64.18,64.28,48127.0,57.2507,57.3399,57.2418,57.331,48127.0
2021-10-05 13:30:00,64.28,64.32,64.25,64.31,75596.0,57.331,57.3667,57.3043,57.3578,75596.0
2021-10-05 13:40:00,64.31,64.4,64.3,64.35,74156.0,57.3578,57.438,57.3489,57.3934,74156.0
2021-10-05 13:50:00,64.36,64.39,64.27,64.31,65715.0,57.4024,57.4291,57.3221,57.3578,65715.0
2021-10-05 14:00:00,64.31,64.4,64.3,64.34,52587.0,57.3578,57.438,57.3489,57.3845,52587.0
2021-10-05 14:10:00,64.34,64.35,64.29,64.31,62519.0,57.3845,57.3934,57.3399,57.3578,62519.0
2021-10-05 14:20:00,64.31,64.34,64.26,64.32,67451.0,57.3578,57.3845,57.3132,57.3667,67451.0
2021-10-05 14:30:00,64.34,64.36,64.27,64.34,80451.0,57.3845,57.4024,57.3221,57.3845,80451.0
2021-10-05 14:40:00,64.34,64.4,64.3,64.34,67985.0,57.3845,57.438,57.3489,57.3845,67985.0
2021-10-05 14:50:00,64.34,64.36,64.24,64.32,69577.0,57.3845,57.4024,57.2953,57.3667,69577.0
2021-10-05 15:00:00,64.31,64.4,64.3,64.38,73469.0,57.3578,57.438,57.3489,57.4202,73469.0
2021-10-05 15:10:00,64.39,64.5,64.36,64.5,125849.0,57.4291,57.5272,57.4024,57.5272,125849.0
2021-10-05 15:20:00,64.5,64.5,64.38,64.45,95248.0,57.5272,57.5272,57.4202,57.4826,95248.0
2021-10-05 15:30:00,64.45,64.49,64.4,64.49,118000.0,57.4826,57.5183,57.438,57.5183,118000.0
2021-10-05 15:40:00,64.48,64.5,64.26,64.26,172778.0,57.5094,57.5272,57.3132,57.3132,172778.0
2021-10-05 15:50:00,64.26,64.32,64.2,64.27,471057.0,57.3132,57.3667,57.2597,57.3221,471057.0
2021-10-06 09:30:00,63.43,64.33,63.43,63.99,157302.0,56.5729,57.3756,56.5729,57.0724,157302.0
2021-10-06 09:40:00,63.98,64.01,63.69,63.75,90584.0,57.0634,57.0902,56.8048,56.8583,90584.0
2021-10-06 09:50:00,63.73,63.82,63.52,63.7,94550.0,56.8405,56.9207,56.6532,56.8137,94550.0
2021-10-06 10:00:00,63.7,63.7,63.38,63.52,68545.0,56.8137,56.8137,56.5283,56.6532,68545.0
2021-10-06 10:10:00,63.5,63.5,63.22,63.23,88394.0,56.6353,56.6353,56.3856,56.3945,88394.0
2021-10-06 10:20:00,63.21,63.63,63.2,63.52,63558.0,56.3767,56.7513,56.3678,56.6532,63558.0
2021-10-06 10:30:00,63.51,63.67,63.28,63.42,68892.0,56.6443,56.787,56.4391,56.564,68892.0
2021-10-06 10:40:00,63.41,63.48,63.03,63.09,86802.0,56.5551,56.6175,56.2161,56.2697,86802.0
2021-10-06 10:50:00,63.1,63.34,62.98,63.34,80012.0,56.2786,56.4926,56.1716,56.4926,80012.0
2021-10-06 11:00:00,63.35,63.7,63.33,63.66,99652.0,56.5016,56.8137,56.4837,56.778,99652.0
2021-10-06 11:10:00,63.68,63.69,63.51,63.63,76244.0,56.7959,56.8048,56.6443,56.7513,76244.0
2021-10-06 11:20:00,63.64,63.64,63.21,63.27,60891.0,56.7602,56.7602,56.3767,56.4302,60891.0
2021-10-06 11:30:00,63.28,63.35,63.14,63.35,53267.0,56.4391,56.5016,56.3143,56.5016,53267.0
2021-10-06 11:40:00,63.35,63.43,63.14,63.39,48720.0,56.5016,56.5729,56.3143,56.5372,48720.0
2021-10-06 11:50:00,63.4,63.72,63.4,63.69,72908.0,56.5461,56.8316,56.5461,56.8048,72908.0
2021-10-06 12:00:00,63.7,63.75,63.35,63.38,80237.0,56.8137,56.8583,56.5016,56.5283,80237.0
2021-10-06 12:10:00,63.4,63.4,63.25,63.27,31369.0,56.5461,56.5461,56.4124,56.4302,31369.0
2021-10-06 12:20:00,63.26,63.32,63.17,63.27,57579.0,56.4213,56.4748,56.341,56.4302,57579.0
2021-10-06 12:30:00,63.27,63.41,63.25,63.39,59469.0,56.4302,56.5551,56.4124,56.5372,59469.0
2021-10-06 12:40:00,63.39,63.51,63.37,63.41,58735.0,56.5372,56.6443,56.5194,56.5551,58735.0
2021-10-06 12:50:00,63.42,63.57,63.41,63.5,27441.0,56.564,56.6978,56.5551,56.6353,27441.0
2021-10-06 13:00:00,63.51,63.53,63.33,63.39,40812.0,56.6443,56.6621,56.4837,56.5372,40812.0
2021-10-06 13:10:00,63.38,63.59,63.32,63.58,30442.0,56.5283,56.7156,56.4748,56.7067,30442.0
2021-10-06 13:20:00,63.56,63.64,63.49,63.62,43737.0,56.6888,56.7602,56.6264,56.7424,43737.0
2021-10-06 13:30:00,63.62,63.83,63.61,63.82,50187.0,56.7424,56.9297,56.7334,56.9207,50187.0
2021-10-06 13:40:00,63.8,63.82,63.73,63.81,34638.0,56.9029,56.9207,56.8405,56.9118,34638.0
2021-10-06 13:50:00,63.8,63.8,63.63,63.76,31959.0,56.9029,56.9029,56.7513,56.8672,31959.0
2021-10-06 14:00:00,63.78,63.87,63.73,63.87,50855.0,56.8851,56.9653,56.8405,56.9653,50855.0
2021-10-06 14:10:00,63.87,64.12,63.87,64.12,49751.0,56.9653,57.1883,56.9653,57.1883,49751.0
2021-10-06 14:20:00,64.12,64.14,63.95,64.03,44840.0,57.1883,57.2061,57.0367,57.108,44840.0
2021-10-06 14:30:00,64.02,64.06,63.95,64.06,44208.0,57.0991,57.1348,57.0367,57.1348,44208.0
2021-10-06 14:40:00,64.08,64.18,64.08,64.15,31051.0,57.1526,57.2418,57.1526,57.2151,31051.0
2021-10-06 14:50:00,64.14,64.16,63.93,63.95,71071.0,57.2061,57.224,57.0189,57.0367,71071.0
2021-10-06 15:00:00,63.94,64.04,63.92,64.01,50952.0,57.0278,57.117,57.0099,57.0902,50952.0
2021-10-06 15:10:00,64.01,64.1,63.95,64.08,47320.0,57.0902,57.1705,57.0367,57.1526,47320.0
2021-10-06 15:20:00,64.08,64.12,64.01,64.11,33331.0,57.1526,57.1883,57.0902,57.1794,33331.0
2021-10-06 15:30:00,64.1,64.1,63.9,63.97,79335.0,57.1705,57.1705,56.9921,57.0545,79335.0
2021-10-06 15:40:00,63.97,64.05,63.91,63.99,98987.0,57.0545,57.1259,57.001,57.0724,98987.0
2021-10-06 15:50:00,63.98,64.09,63.95,63.98,303282.0,57.0634,57.1616,57.0367,57.0634,303282.0
2021-10-07 09:30:00,64.52,64.86,64.42,64.85,158470.0,57.5451,57.8483,57.4559,57.8394,158470.0
2021-10-07 09:40:00,64.88,64.88,64.44,64.57,69098.0,57.8662,57.8662,57.4737,57.5897,69098.0
2021-10-07 09:50:00,64.58,64.83,64.57,64.83,61590.0,57.5986,57.8216,57.5897,57.8216,61590.0
2021-10-07 10:00:00,64.81,64.87,64.63,64.65,42097.0,57.8037,57.8572,57.6432,57.661,42097.0
2021-10-07 10:10:00,64.66,64.93,64.61,64.89,50897.0,57.6699,57.9107,57.6253,57.8751,50897.0
2021-10-07 10:20:00,64.91,64.95,64.8,64.81,38927.0,57.8929,57.9286,57.7948,57.8037,38927.0
2021-10-07 10:30:00,64.82,64.9,64.57,64.57,108389.0,57.8126,57.884,57.5897,57.5897,108389.0
2021-10-07 10:40:00,64.57,64.91,64.57,64.91,93205.0,57.5897,57.8929,57.5897,57.8929,93205.0
2021-10-07 10:50:00,64.9,64.95,64.82,64.87,68489.0,57.884,57.9286,57.8126,57.8572,68489.0
2021-10-07 11:00:00,64.88,65.05,64.82,65.03,163466.0,57.8662,58.0178,57.8126,57.9999,163466.0
2021-10-07 11:10:00,65.04,65.07,64.86,64.9,90034.0,58.0089,58.0356,57.8483,57.884,90034.0
2021-10-07 11:20:00,64.9,65.05,64.9,65.04,30686.0,57.884,58.0178,57.884,58.0089,30686.0
2021-10-07 11:30:00,65.03,65.03,64.83,64.86,41434.0,57.9999,57.9999,57.8216,57.8483,41434.0
2021-10-07 11:40:00,64.86,64.94,64.84,64.86,31623.0,57.8483,57.9197,57.8305,57.8483,31623.0
2021-10-07 11:50:00,64.87,64.88,64.79,64.8,51856.0,57.8572,57.8662,57.7859,57.7948,51856.0
2021-10-07 12:00:00,64.79,64.84,64.68,64.71,60668.0,57.7859,57.8305,57.6878,57.7145,60668.0
2021-10-07 12:10:00,64.71,64.84,64.64,64.84,86246.0,57.7145,57.8305,57.6521,57.8305,86246.0
2021-10-07 12:20:00,64.83,64.84,64.74,64.74,34539.0,57.8216,57.8305,57.7413,57.7413,34539.0
2021-10-07 12:30:00,64.73,64.78,64.72,64.77,50712.0,57.7324,57.777,57.7234,57.768,50712.0
2021-10-07 12:40:00,64.76,64.77,64.59,64.6,37554.0,57.7591,57.768,57.6075,57.6164,37554.0
2021-10-07 12:50:00,64.59,64.68,64.55,64.64,22930.0,57.6075,57.6878,57.5718,57.6521,22930.0
2021-10-07 13:00:00,64.64,64.67,64.61,64.66,24681.0,57.6521,57.6789,57.6253,57.6699,24681.0
2021-10-07 13:10:00,64.64,64.64,64.58,64.64,21321.0,57.6521,57.6521,57.5986,57.6521,21321.0
2021-10-07 13:20:00,64.64,64.71,64.6,64.7,35307.0,57.6521,57.7145,57.6164,57.7056,35307.0
2021-10-07 13:30:00,64.7,64.7,64.53,64.56,38476.0,57.7056,57.7056,57.554,57.5807,38476.0
2021-10-07 13:40:00,64.56,64.6,64.51,64.59,34287.0,57.5807,57.6164,57.5362,57.6075,34287.0
2021-10-07 13:50:00,64.59,64.64,64.57,64.59,26502.0,57.6075,57.6521,57.5897,57.6075,26502.0
2021-10-07 14:00:00,64.59,64.59,64.47,64.54,45986.0,57.6075,57.6075,57.5005,57.5629,45986.0
2021-10-07 14:10:00,64.55,64.67,64.54,64.62,52432.0,57.5718,57.6789,57.5629,57.6343,52432.0
2021-10-07 14:20:00,64.61,64.64,64.54,64.56,26465.0,57.6253,57.6521,57.5629,57.5807,26465.0
2021-10-07 14:30:00,64.57,64.57,64.48,64.5,79947.0,57.5897,57.5897,57.5094,57.5272,79947.0
2021-10-07 14:40:00,64.5,64.53,64.42,64.43,41157.0,57.5272,57.554,57.4559,57.4648,41157.0
2021-10-07 14:50:00,64.43,64.45,64.3,64.3,43386.0,57.4648,57.4826,57.3489,57.3489,43386.0
2021-10-07 15:00:00,64.3,64.46,64.21,64.45,69287.0,57.3489,57.4916,57.2686,57.4826,69287.0
2021-10-07 15:10:00,64.45,64.53,64.35,64.52,86114.0,57.4826,57.554,57.3934,57.5451,86114.0
2021-10-07 15:20:00,64.53,64.64,64.52,64.64,163996.0,57.554,57.6521,57.5451,57.6521,163996.0
2021-10-07 15:30:00,64.63,64.71,64.55,64.59,172633.0,57.6432,57.7145,57.5718,57.6075,172633.0
2021-10-07 15:40:00,64.59,64.72,64.53,64.7,154435.0,57.6075,57.7234,57.554,57.7056,154435.0
2021-10-07 15:50:00,64.7,64.7,64.5,64.55,426099.0,57.7056,57.7056,57.5272,57.5718,426099.0
2021-10-08 09:30:00,65.14,65.14,64.61,64.85,151591.0,58.098,58.098,57.6253,57.8394,151591.0
2021-10-08 09:40:00,64.86,64.88,64.69,64.72,76938.0,57.8483,57.8662,57.6967,57.7234,76938.0
2021-10-08 09:50:00,64.73,65.03,64.66,64.97,104332.0,57.7324,57.9999,57.6699,57.9464,104332.0
2021-10-08 10:00:00,64.96,65.17,64.96,65.14,103449.0,57.9375,58.1248,57.9375,58.098,103449.0
2021-10-08 10:10:00,65.14,65.22,64.87,64.91,90986.0,58.098,58.1694,57.8572,57.8929,90986.0
2021-10-08 10:20:00,64.91,64.96,64.81,64.88,26208.0,57.8929,57.9375,57.8037,57.8662,26208.0
2021-10-08 10:30:00,64.89,65.0,64.84,64.98,78334.0,57.8751,57.9732,57.8305,57.9553,78334.0
2021-10-08 10:40:00,64.98,65.13,64.96,65.13,218239.0,57.9553,58.0891,57.9375,58.0891,218239.0
2021-10-08 10:50:00,65.12,65.2,65.01,65.04,40481.0,58.0802,58.1516,57.9821,58.0089,40481.0
2021-10-08 11:00:00,65.05,65.1,64.99,65.08,100463.0,58.0178,58.0624,57.9643,58.0445,100463.0
2021-10-08 11:10:00,65.09,65.19,65.07,65.14,26970.0,58.0534,58.1426,58.0356,58.098,26970.0
2021-10-08 11:20:00,65.15,65.16,65.09,65.16,27250.0,58.107,58.1159,58.0534,58.1159,27250.0
2021-10-08 11:30:00,65.16,65.16,65.01,65.11,37816.0,58.1159,58.1159,57.9821,58.0713,37816.0
2021-10-08 11:40:00,65.11,65.11,65.04,65.08,40390.0,58.0713,58.0713,58.0089,58.0445,40390.0
2021-10-08 11:50:00,65.09,65.16,65.03,65.03,25707.0,58.0534,58.1159,57.9999,57.9999,25707.0
2021-10-08 12:00:00,65.04,65.08,65.0,65.05,35005.0,58.0089,58.0445,57.9732,58.0178,35005.0
2021-10-08 12:10:00,65.04,65.04,64.95,64.98,85690.0,58.0089,58.0089,57.9286,57.9553,85690.0
2021-10-08 12:20:00,64.98,65.0,64.84,64.84,24407.0,57.9553,57.9732,57.8305,57.8305,24407.0
2021-10-08 12:30:00,64.86,64.92,64.82,64.89,35706.0,57.8483,57.9018,57.8126,57.8751,35706.0
2021-10-08 12:40:00,64.88,64.92,64.85,64.86,30793.0,57.8662,57.9018,57.8394,57.8483,30793.0
2021-10-08 12:50:00,64.87,64.99,64.87,64.92,19243.0,57.8572,57.9643,57.8572,57.9018,19243.0
2021-10-08 13:00:00,64.92,64.96,64.87,64.87,19019.0,57.9018,57.9375,57.8572,57.8572,19019.0
2021-10-08 13:10:00,64.87,64.91,64.78,64.8,50901.0,57.8572,57.8929,57.777,57.7948,50901.0
2021-10-08 13:20:00,64.8,64.85,64.78,64.81,46058.0,57.7948,57.8394,57.777,57.8037,46058.0
2021-10-08 13:30:00,64.81,64.87,64.8,64.81,37593.0,57.8037,57.8572,57.7948,57.8037,37593.0
2021-10-08 13:40:00,64.81,64.86,64.78,64.85,37355.0,57.8037,57.8483,57.777,57.8394,37355.0
2021-10-08 13:50:00,64.85,64.91,64.84,64.9,49413.0,57.8394,57.8929,57.8305,57.884,49413.0
2021-10-08 14:00:00,64.91,65.01,64.87,64.98,39399.0,57.8929,57.9821,57.8572,57.9553,39399.0
2021-10-08 14:10:00,64.98,65.03,64.94,65.0,25917.0,57.9553,57.9999,57.9197,57.9732,25917.0
2021-10-08 14:20:00,65.0,65.07,64.99,65.05,22062.0,57.9732,58.0356,57.9643,58.0178,22062.0
2021-10-08 14:30:00,65.05,65.06,64.93,64.97,24758.0,58.0178,58.0267,57.9107,57.9464,24758.0
2021-10-08 14:40:00,64.97,64.98,64.92,64.94,30030.0,57.9464,57.9553,57.9018,57.9197,30030.0
2021-10-08 14:50:00,64.94,64.97,64.9,64.92,24097.0,57.9197,57.9464,57.884,57.9018,24097.0
2021-10-08 15:00:00,64.92,64.94,64.87,64.92,32425.0,57.9018,57.9197,57.8572,57.9018,32425.0
2021-10-08 15:10:00,64.92,65.02,64.91,65.01,36715.0,57.9018,57.991,57.8929,57.9821,36715.0
2021-10-08 15:20:00,65.01,65.08,64.97,65.08,44978.0,57.9821,58.0445,57.9464,58.0445,44978.0
2021-10-08 15:30:00,65.07,65.08,64.96,65.01,53970.0,58.0356,58.0445,57.9375,57.9821,53970.0
2021-10-08 15:40:00,65.0,65.05,64.95,64.99,148660.0,57.9732,58.0178,57.9286,57.9643,148660.0
2021-10-08 15:50:00,64.98,65.0,64.89,64.99,256692.0,57.9553,57.9732,57.8751,57.9643,256692.0
2021-10-11 09:30:00,65.25,65.51,64.99,65.06,348172.0,58.1962,58.428,57.9643,58.0267,348172.0
2021-10-11 09:40:00,65.06,65.39,65.03,65.34,58122.0,58.0267,58.321,57.9999,58.2764,58122.0
2021-10-11 09:50:00,65.33,65.71,65.33,65.64,44760.0,58.2675,58.6064,58.2675,58.544,44760.0
2021-10-11 10:00:00,65.65,65.65,65.46,65.47,55706.0,58.5529,58.5529,58.3835,58.3924,55706.0
2021-10-11 10:10:00,65.46,65.62,65.42,65.62,80334.0,58.3835,58.5262,58.3478,58.5262,80334.0
2021-10-11 10:20:00,65.62,65.82,65.61,65.8,52456.0,58.5262,58.7045,58.5172,58.6867,52456.0
2021-10-11 10:30:00,65.81,65.85,65.74,65.8,47566.0,58.6956,58.7313,58.6332,58.6867,47566.0
2021-10-11 10:40:00,65.8,65.89,65.7,65.84,86876.0,58.6867,58.767,58.5975,58.7224,86876.0
2021-10-11 10:50:00,65.85,65.88,65.7,65.73,142079.0,58.7313,58.758,58.5975,58.6243,142079.0
2021-10-11 11:00:00,65.73,65.84,65.67,65.84,53025.0,58.6243,58.7224,58.5707,58.7224,53025.0
2021-10-11 11:10:00,65.84,65.86,65.77,65.83,48923.0,58.7224,58.7402,58.6599,58.7135,48923.0
2021-10-11 11:20:00,65.83,65.97,65.81,65.96,49006.0,58.7135,58.8383,58.6956,58.8294,49006.0
2021-10-11 11:30:00,65.96,66.06,65.94,66.03,74822.0,58.8294,58.9186,58.8116,58.8918,74822.0
2021-10-11 11:40:00,66.03,66.12,66.02,66.03,51795.0,58.8918,58.9721,58.8829,58.8918,51795.0
2021-10-11 11:50:00,66.04,66.07,66.0,66.06,89701.0,58.9007,58.9275,58.8651,58.9186,89701.0
2021-10-11 12:00:00,66.07,66.1,65.96,66.08,173116.0,58.9275,58.9543,58.8294,58.9364,173116.0
2021-10-11 12:10:00,66.08,66.08,65.8,65.81,138818.0,58.9364,58.9364,58.6867,58.6956,138818.0
2021-10-11 12:20:00,65.81,65.89,65.78,65.89,81099.0,58.6956,58.767,58.6689,58.767,81099.0
2021-10-11 12:30:00,65.89,65.91,65.76,65.78,51458.0,58.767,58.7848,58.651,58.6689,51458.0
2021-10-11 12:40:00,65.78,65.79,65.69,65.72,53051.0,58.6689,58.6778,58.5886,58.6153,53051.0
2021-10-11 12:50:00,65.71,65.71,65.61,65.67,71188.0,58.6064,58.6064,58.5172,58.5707,71188.0
2021-10-11 13:00:00,65.67,65.68,65.51,65.61,86000.0,58.5707,58.5797,58.428,58.5172,86000.0
2021-10-11 13:10:00,65.61,65.66,65.56,65.59,63516.0,58.5172,58.5618,58.4726,58.4994,63516.0
2021-10-11 13:20:00,65.6,65.6,65.4,65.47,88542.0,58.5083,58.5083,58.3299,58.3924,88542.0
2021-10-11 13:30:00,65.47,65.51,65.38,65.5,43466.0,58.3924,58.428,58.3121,58.4191,43466.0
2021-10-11 13:40:00,65.49,65.54,65.35,65.41,69541.0,58.4102,58.4548,58.2853,58.3389,69541.0
2021-10-11 13:50:00,65.41,65.5,65.37,65.45,45356.0,58.3389,58.4191,58.3032,58.3745,45356.0
2021-10-11 14:00:00,65.45,65.54,65.42,65.52,61267.0,58.3745,58.4548,58.3478,58.437,61267.0
2021-10-11 14:10:00,65.52,65.58,65.5,65.51,42939.0,58.437,58.4905,58.4191,58.428,42939.0
2021-10-11 14:20:00,65.5,65.51,65.34,65.4,47751.0,58.4191,58.428,58.2764,58.3299,47751.0
2021-10-11 14:30:00,65.4,65.47,65.37,65.41,51818.0,58.3299,58.3924,58.3032,58.3389,51818.0
2021-10-11 14:40:00,65.42,65.6,65.39,65.55,59726.0,58.3478,58.5083,58.321,58.4637,59726.0
2021-10-11 14:50:00,65.56,65.59,65.45,65.56,60892.0,58.4726,58.4994,58.3745,58.4726,60892.0
2021-10-11 15:00:00,65.56,65.6,65.42,65.47,48247.0,58.4726,58.5083,58.3478,58.3924,48247.0
2021-10-11 15:10:00,65.47,65.59,65.46,65.55,69007.0,58.3924,58.4994,58.3835,58.4637,69007.0
2021-10-11 15:20:00,65.55,65.58,65.38,65.39,80148.0,58.4637,58.4905,58.3121,58.321,80148.0
2021-10-11 15:30:00,65.4,65.57,65.39,65.39,121423.0,58.3299,58.4816,58.321,58.321,121423.0
2021-10-11 15:40:00,65.4,65.4,65.21,65.27,141515.0,58.3299,58.3299,58.1605,58.214,141515.0
2021-10-11 15:50:00,65.27,65.28,65.09,65.12,326016.0,58.214,58.2229,58.0534,58.0802,326016.0
2021-10-12 09:30:00,64.92,65.34,64.74,65.08,125901.0,57.9018,58.2764,57.7413,58.0445,125901.0
2021-10-12 09:40:00,65.06,65.27,64.9,65.11,65735.0,58.0267,58.214,57.884,58.0713,65735.0
2021-10-12 09:50:00,65.1,65.48,65.09,65.15,44549.0,58.0624,58.4013,58.0534,58.107,44549.0
2021-10-12 10:00:00,65.15,65.27,64.75,64.75,49788.0,58.107,58.214,57.7502,57.7502,49788.0
2021-10-12 10:10:00,64.75,64.99,64.57,64.66,49955.0,57.7502,57.9643,57.5897,57.6699,49955.0
2021-10-12 10:20:00,64.64,64.76,64.55,64.76,34854.0,57.6521,57.7591,57.5718,57.7591,34854.0
2021-10-12 10:30:00,64.74,65.01,64.7,65.01,55615.0,57.7413,57.9821,57.7056,57.9821,55615.0
2021-10-12 10:40:00,65.01,65.04,64.92,65.01,37687.0,57.9821,58.0089,57.9018,57.9821,37687.0
2021-10-12 10:50:00,65.0,65.08,64.91,64.94,37684.0,57.9732,58.0445,57.8929,57.9197,37684.0
2021-10-12 11:00:00,64.94,65.1,64.94,65.05,37587.0,57.9197,58.0624,57.9197,58.0178,37587.0
2021-10-12 11:10:00,65.05,65.05,64.91,65.01,29289.0,58.0178,58.0178,57.8929,57.9821,29289.0
2021-10-12 11:20:00,65.0,65.11,64.98,65.05,29358.0,57.9732,58.0713,57.9553,58.0178,29358.0
2021-10-12 11:30:00,65.03,65.04,64.8,64.82,33421.0,57.9999,58.0089,57.7948,57.8126,33421.0
2021-10-12 11:40:00,64.8,64.89,64.78,64.86,30888.0,57.7948,57.8751,57.777,57.8483,30888.0
2021-10-12 11:50:00,64.88,64.96,64.84,64.95,28348.0,57.8662,57.9375,57.8305,57.9286,28348.0
2021-10-12 12:00:00,64.95,65.05,64.94,64.97,51291.0,57.9286,58.0178,57.9197,57.9464,51291.0
2021-10-12 12:10:00,64.97,65.02,64.78,64.8,35214.0,57.9464,57.991,57.777,57.7948,35214.0
2021-10-12 12:20:00,64.78,64.83,64.74,64.74,25598.0,57.777,57.8216,57.7413,57.7413,25598.0
2021-10-12 12:30:00,64.75,64.76,64.5,64.54,53768.0,57.7502,57.7591,57.5272,57.5629,53768.0
2021-10-12 12:40:00,64.55,64.59,64.52,64.57,37506.0,57.5718,57.6075,57.5451,57.5897,37506.0
2021-10-12 12:50:00,64.56,64.62,64.55,64.61,37448.0,57.5807,57.6343,57.5718,57.6253,37448.0
2021-10-12 13:00:00,64.59,64.61,64.55,64.58,30714.0,57.6075,57.6253,57.5718,57.5986,30714.0
2021-10-12 13:10:00,64.58,64.67,64.58,64.65,32036.0,57.5986,57.6789,57.5986,57.661,32036.0
2021-10-12 13:20:00,64.66,64.68,64.53,64.62,33503.0,57.6699,57.6878,57.554,57.6343,33503.0
2021-10-12 13:30:00,64.62,64.71,64.57,64.7,23619.0,57.6343,57.7145,57.5897,57.7056,23619.0
2021-10-12 13:40:00,64.7,64.79,64.7,64.73,48398.0,57.7056,57.7859,57.7056,57.7324,48398.0
2021-10-12 13:50:00,64.73,64.78,64.67,64.73,42417.0,57.7324,57.777,57.6789,57.7324,42417.0
2021-10-12 14:00:00,64.73,64.75,64.65,64.72,48831.0,57.7324,57.7502,57.661,57.7234,48831.0
2021-10-12 14:10:00,64.72,64.92,64.7,64.86,37777.0,57.7234,57.9018,57.7056,57.8483,37777.0
2021-10-12 14:20:00,64.86,64.87,64.74,64.74,66361.0,57.8483,57.8572,57.7413,57.7413,66361.0
2021-10-12 14:30:00,64.75,64.8,64.7,64.72,54416.0,57.7502,57.7948,57.7056,57.7234,54416.0
2021-10-12 14:40:00,64.71,64.75,64.7,64.75,53975.0,57.7145,57.7502,57.7056,57.7502,53975.0
2021-10-12 14:50:00,64.76,64.83,64.71,64.74,78661.0,57.7591,57.8216,57.7145,57.7413,78661.0
2021-10-12 15:00:00,64.73,64.76,64.65,64.74,85708.0,57.7324,57.7591,57.661,57.7413,85708.0
2021-10-12 15:10:00,64.73,64.78,64.66,64.74,67770.0,57.7324,57.777,57.6699,57.7413,67770.0
2021-10-12 15:20:00,64.74,64.82,64.7,64.77,56691.0,57.7413,57.8126,57.7056,57.768,56691.0
2021-10-12 15:30:00,64.76,64.87,64.71,64.85,121610.0,57.7591,57.8572,57.7145,57.8394,121610.0
2021-10-12 15:40:00,64.86,64.87,64.63,64.68,127960.0,57.8483,57.8572,57.6432,57.6878,127960.0
2021-10-12 15:50:00,64.69,64.82,64.64,64.78,231432.0,57.6967,57.8126,57.6521,57.777,231432.0
2021-10-13 09:30:00,64.53,64.72,64.3,64.5,114378.0,57.554,57.7234,57.3489,57.5272,114378.0
2021-10-13 09:40:00,64.49,64.64,63.85,63.85,83759.0,57.5183,57.6521,56.9475,56.9475,83759.0
2021-10-13 09:50:00,63.84,63.92,63.6,63.64,71922.0,56.9386,57.0099,56.7245,56.7602,71922.0
2021-10-13 10:00:00,63.63,63.78,63.44,63.44,61825.0,56.7513,56.8851,56.5818,56.5818,61825.0
2021-10-13 10:10:00,63.45,63.47,63.12,63.43,87133.0,56.5907,56.6086,56.2964,56.5729,87133.0
2021-10-13 10:20:00,63.43,63.59,63.27,63.55,70916.0,56.5729,56.7156,56.4302,56.6799,70916.0
2021-10-13 10:30:00,63.53,63.78,63.49,63.68,63017.0,56.6621,56.8851,56.6264,56.7959,63017.0
2021-10-13 10:40:00,63.66,63.82,63.64,63.8,59603.0,56.778,56.9207,56.7602,56.9029,59603.0
2021-10-13 10:50:00,63.81,63.87,63.73,63.74,106335.0,56.9118,56.9653,56.8405,56.8494,106335.0
2021-10-13 11:00:00,63.74,63.94,63.71,63.89,98957.0,56.8494,57.0278,56.8226,56.9832,98957.0
2021-10-13 11:10:00,63.89,63.92,63.81,63.83,32428.0,56.9832,57.0099,56.9118,56.9297,32428.0
2021-10-13 11:20:00,63.83,63.93,63.78,63.91,46913.0,56.9297,57.0189,56.8851,57.001,46913.0
2021-10-13 11:30:00,63.9,63.99,63.87,63.97,38542.0,56.9921,57.0724,56.9653,57.0545,38542.0
2021-10-13 11:40:00,63.98,64.18,63.98,64.13,40161.0,57.0634,57.2418,57.0634,57.1972,40161.0
2021-10-13 11:50:00,64.13,64.14,63.93,63.98,30615.0,57.1972,57.2061,57.0189,57.0634,30615.0
2021-10-13 12:00:00,63.99,64.08,63.96,64.03,31424.0,57.0724,57.1526,57.0456,57.108,31424.0
2021-10-13 12:10:00,64.03,64.05,63.96,64.05,30032.0,57.108,57.1259,57.0456,57.1259,30032.0
2021-10-13 12:20:00,64.05,64.06,63.97,64.02,55109.0,57.1259,57.1348,57.0545,57.0991,55109.0
2021-10-13 12:30:00,64.02,64.06,63.96,64.06,21792.0,57.0991,57.1348,57.0456,57.1348,21792.0
2021-10-13 12:40:00,64.07,64.2,64.05,64.07,36070.0,57.1437,57.2597,57.1259,57.1437,36070.0
2021-10-13 12:50:00,64.07,64.07,63.92,64.02,34323.0,57.1437,57.1437,57.0099,57.0991,34323.0
2021-10-13 13:00:00,64.02,64.05,63.94,64.03,34742.0,57.0991,57.1259,57.0278,57.108,34742.0
2021-10-13 13:10:00,64.03,64.06,63.98,64.03,26744.0,57.108,57.1348,57.0634,57.108,26744.0
2021-10-13 13:20:00,64.04,64.15,64.04,64.14,23605.0,57.117,57.2151,57.117,57.2061,23605.0
2021-10-13 13:30:00,64.14,64.26,64.13,64.22,28608.0,57.2061,57.3132,57.1972,57.2775,28608.0
2021-10-13 13:40:00,64.23,64.26,64.18,64.22,30573.0,57.2864,57.3132,57.2418,57.2775,30573.0
2021-10-13 13:50:00,64.23,64.27,64.16,64.17,26502.0,57.2864,57.3221,57.224,57.2329,26502.0
2021-10-13 14:00:00,64.17,64.42,64.11,64.21,59207.0,57.2329,57.4559,57.1794,57.2686,59207.0
2021-10-13 14:10:00,64.2,64.29,64.09,64.17,51192.0,57.2597,57.3399,57.1616,57.2329,51192.0
2021-10-13 14:20:00,64.17,64.24,64.12,64.16,37520.0,57.2329,57.2953,57.1883,57.224,37520.0
2021-10-13 14:30:00,64.16,64.18,64.03,64.03,27179.0,57.224,57.2418,57.108,57.108,27179.0
2021-10-13 14:40:00,64.03,64.04,63.91,63.97,56582.0,57.108,57.117,57.001,57.0545,56582.0
2021-10-13 14:50:00,63.97,64.05,63.95,64.01,43968.0,57.0545,57.1259,57.0367,57.0902,43968.0
2021-10-13 15:00:00,64.01,64.16,63.97,64.13,80750.0,57.0902,57.224,57.0545,57.1972,80750.0
2021-10-13 15:10:00,64.12,64.22,64.08,64.19,58850.0,57.1883,57.2775,57.1526,57.2507,58850.0
2021-10-13 15:20:00,64.19,64.2,64.1,64.13,44110.0,57.2507,57.2597,57.1705,57.1972,44110.0
2021-10-13 15:30:00,64.12,64.29,64.1,64.23,78757.0,57.1883,57.3399,57.1705,57.2864,78757.0
2021-10-13 15:40:00,64.24,64.25,64.09,64.21,99983.0,57.2953,57.3043,57.1616,57.2686,99983.0
2021-10-13 15:50:00,64.2,64.34,64.14,64.15,308075.0,57.2597,57.3845,57.2061,57.2151,308075.0
2021-10-14 09:30:00,65.14,65.27,64.57,64.63,129537.0,58.098,58.214,57.5897,57.6432,129537.0
2021-10-14 09:40:00,64.6,64.98,64.56,64.88,49974.0,57.6164,57.9553,57.5807,57.8662,49974.0
2021-10-14 09:50:00,64.87,64.92,64.72,64.89,48718.0,57.8572,57.9018,57.7234,57.8751,48718.0
2021-10-14 10:00:00,64.91,65.22,64.91,65.16,79484.0,57.8929,58.1694,57.8929,58.1159,79484.0
2021-10-14 10:10:00,65.16,65.5,65.14,65.45,87090.0,58.1159,58.4191,58.098,58.3745,87090.0
2021-10-14 10:20:00,65.46,65.53,65.34,65.36,52991.0,58.3835,58.4459,58.2764,58.2943,52991.0
2021-10-14 10:30:00,65.36,65.43,65.27,65.38,36962.0,58.2943,58.3567,58.214,58.3121,36962.0
2021-10-14 10:40:00,65.4,65.45,65.28,65.35,54784.0,58.3299,58.3745,58.2229,58.2853,54784.0
2021-10-14 10:50:00,65.37,65.55,65.36,65.5,39918.0,58.3032,58.4637,58.2943,58.4191,39918.0
2021-10-14 11:00:00,65.49,65.5,65.28,65.31,44880.0,58.4102,58.4191,58.2229,58.2497,44880.0
2021-10-14 11:10:00,65.32,65.34,65.19,65.31,38865.0,58.2586,58.2764,58.1426,58.2497,38865.0
2021-10-14 11:20:00,65.3,65.38,65.26,65.26,50249.0,58.2407,58.3121,58.2051,58.2051,50249.0
2021-10-14 11:30:00,65.26,65.45,65.22,65.44,27905.0,58.2051,58.3745,58.1694,58.3656,27905.0
2021-10-14 11:40:00,65.44,65.46,65.33,65.34,32708.0,58.3656,58.3835,58.2675,58.2764,32708.0
2021-10-14 11:50:00,65.36,65.39,65.29,65.36,23195.0,58.2943,58.321,58.2318,58.2943,23195.0
2021-10-14 12:00:00,65.36,65.38,65.28,65.28,28858.0,58.2943,58.3121,58.2229,58.2229,28858.0
2021-10-14 12:10:00,65.28,65.34,65.26,65.27,28115.0,58.2229,58.2764,58.2051,58.214,28115.0
2021-10-14 12:20:00,65.26,65.28,65.2,65.2,35631.0,58.2051,58.2229,58.1516,58.1516,35631.0
2021-10-14 12:30:00,65.2,65.23,65.12,65.21,27252.0,58.1516,58.1783,58.0802,58.1605,27252.0
2021-10-14 12:40:00,65.21,65.21,65.13,65.14,29368.0,58.1605,58.1605,58.0891,58.098,29368.0
2021-10-14 12:50:00,65.15,65.3,65.13,65.3,27978.0,58.107,58.2407,58.0891,58.2407,27978.0
2021-10-14 13:00:00,65.31,65.37,65.19,65.22,45430.0,58.2497,58.3032,58.1426,58.1694,45430.0
2021-10-14 13:10:00,65.22,65.27,65.21,65.25,27621.0,58.1694,58.214,58.1605,58.1962,27621.0
2021-10-14 13:20:00,65.26,65.35,65.25,65.34,22077.0,58.2051,58.2853,58.1962,58.2764,22077.0
2021-10-14 13:30:00,65.34,65.4,65.34,65.35,41385.0,58.2764,58.3299,58.2764,58.2853,41385.0
2021-10-14 13:40:00,65.36,65.43,65.34,65.41,55760.0,58.2943,58.3567,58.2764,58.3389,55760.0
2021-10-14 13:50:00,65.41,65.52,65.38,65.49,59553.0,58.3389,58.437,58.3121,58.4102,59553.0
2021-10-14 14:00:00,65.49,65.57,65.49,65.56,27379.0,58.4102,58.4816,58.4102,58.4726,27379.0
2021-10-14 14:10:00,65.57,65.61,65.54,65.6,37224.0,58.4816,58.5172,58.4548,58.5083,37224.0
2021-10-14 14:20:00,65.59,65.6,65.53,65.56,21577.0,58.4994,58.5083,58.4459,58.4726,21577.0
2021-10-14 14:30:00,65.56,65.6,65.53,65.58,26472.0,58.4726,58.5083,58.4459,58.4905,26472.0
2021-10-14 14:40:00,65.58,65.62,65.56,65.62,22358.0,58.4905,58.5262,58.4726,58.5262,22358.0
2021-10-14 14:50:00,65.62,65.67,65.61,65.64,24790.0,58.5262,58.5707,58.5172,58.544,24790.0
2021-10-14 15:00:00,65.64,65.64,65.51,65.52,48192.0,58.544,58.544,58.428,58.437,48192.0
2021-10-14 15:10:00,65.52,65.55,65.43,65.45,67795.0,58.437,58.4637,58.3567,58.3745,67795.0
2021-10-14 15:20:00,65.45,65.47,65.37,65.45,80388.0,58.3745,58.3924,58.3032,58.3745,80388.0
2021-10-14 15:30:00,65.45,65.55,65.41,65.49,62347.0,58.3745,58.4637,58.3389,58.4102,62347.0
2021-10-14 15:40:00,65.5,65.5,65.38,65.44,79284.0,58.4191,58.4191,58.3121,58.3656,79284.0
2021-10-14 15:50:00,65.42,65.54,65.38,65.52,252388.0,58.3478,58.4548,58.3121,58.437,252388.0
2021-10-15 09:30:00,66.18,66.5,65.98,66.05,271849.0,59.0256,59.311,58.8472,58.9097,271849.0
2021-10-15 09:40:00,66.07,66.16,65.91,66.01,53274.0,58.9275,59.0078,58.7848,58.874,53274.0
2021-10-15 09:50:00,66.01,66.17,65.88,66.16,42505.0,58.874,59.0167,58.758,59.0078,42505.0
2021-10-15 10:00:00,66.15,66.3,66.1,66.26,35531.0,58.9989,59.1326,58.9543,59.097,35531.0
2021-10-15 10:10:00,66.26,66.29,66.09,66.13,45129.0,59.097,59.1237,58.9453,58.981,45129.0
2021-10-15 10:20:00,66.1,66.12,65.52,65.53,80761.0,58.9543,58.9721,58.437,58.4459,80761.0
2021-10-15 10:30:00,65.53,65.75,65.52,65.67,46500.0,58.4459,58.6421,58.437,58.5707,46500.0
2021-10-15 10:40:00,65.67,65.77,65.55,65.77,64469.0,58.5707,58.6599,58.4637,58.6599,64469.0
2021-10-15 10:50:00,65.74,65.76,65.5,65.51,21894.0,58.6332,58.651,58.4191,58.428,21894.0
2021-10-15 11:00:00,65.52,65.56,65.44,65.5,27990.0,58.437,58.4726,58.3656,58.4191,27990.0
2021-10-15 11:10:00,65.49,65.59,65.48,65.51,22844.0,58.4102,58.4994,58.4013,58.428,22844.0
2021-10-15 11:20:00,65.5,65.54,65.44,65.48,20106.0,58.4191,58.4548,58.3656,58.4013,20106.0
2021-10-15 11:30:00,65.5,65.56,65.49,65.55,47284.0,58.4191,58.4726,58.4102,58.4637,47284.0
2021-10-15 11:40:00,65.53,65.56,65.49,65.55,41343.0,58.4459,58.4726,58.4102,58.4637,41343.0
2021-10-15 11:50:00,65.56,65.58,65.46,65.5,28650.0,58.4726,58.4905,58.3835,58.4191,28650.0
2021-10-15 12:00:00,65.49,65.54,65.45,65.47,43800.0,58.4102,58.4548,58.3745,58.3924,43800.0
2021-10-15 12:10:00,65.48,65.55,65.44,65.52,32069.0,58.4013,58.4637,58.3656,58.437,32069.0
2021-10-15 12:20:00,65.52,65.52,65.43,65.45,21959.0,58.437,58.437,58.3567,58.3745,21959.0
2021-10-15 12:30:00,65.45,65.47,65.33,65.4,22797.0,58.3745,58.3924,58.2675,58.3299,22797.0
2021-10-15 12:40:00,65.41,65.51,65.4,65.48,15416.0,58.3389,58.428,58.3299,58.4013,15416.0
2021-10-15 12:50:00,65.47,65.56,65.45,65.53,13347.0,58.3924,58.4726,58.3745,58.4459,13347.0
2021-10-15 13:00:00,65.54,65.61,65.54,65.59,22356.0,58.4548,58.5172,58.4548,58.4994,22356.0
2021-10-15 13:10:00,65.6,65.6,65.54,65.55,15135.0,58.5083,58.5083,58.4548,58.4637,15135.0
2021-10-15 13:20:00,65.55,65.59,65.52,65.59,17960.0,58.4637,58.4994,58.437,58.4994,17960.0
2021-10-15 13:30:00,65.59,65.69,65.58,65.67,25591.0,58.4994,58.5886,58.4905,58.5707,25591.0
2021-10-15 13:40:00,65.68,65.83,65.64,65.81,30975.0,58.5797,58.7135,58.544,58.6956,30975.0
2021-10-15 13:50:00,65.8,65.81,65.71,65.73,45704.0,58.6867,58.6956,58.6064,58.6243,45704.0
2021-10-15 14:00:00,65.73,65.9,65.72,65.87,45020.0,58.6243,58.7759,58.6153,58.7491,45020.0
2021-10-15 14:10:00,65.86,65.96,65.85,65.94,49188.0,58.7402,58.8294,58.7313,58.8116,49188.0
2021-10-15 14:20:00,65.95,66.11,65.95,66.1,54173.0,58.8205,58.9632,58.8205,58.9543,54173.0
2021-10-15 14:30:00,66.1,66.1,65.96,66.03,31771.0,58.9543,58.9543,58.8294,58.8918,31771.0
2021-10-15 14:40:00,66.01,66.02,65.94,65.97,34400.0,58.874,58.8829,58.8116,58.8383,34400.0
2021-10-15 14:50:00,65.98,65.98,65.92,65.97,25333.0,58.8472,58.8472,58.7937,58.8383,25333.0
2021-10-15 15:00:00,65.96,65.96,65.78,65.79,43113.0,58.8294,58.8294,58.6689,58.6778,43113.0
2021-10-15 15:10:00,65.8,65.88,65.75,65.78,51814.0,58.6867,58.758,58.6421,58.6689,51814.0
2021-10-15 15:20:00,65.77,65.84,65.71,65.82,27625.0,58.6599,58.7224,58.6064,58.7045,27625.0
2021-10-15 15:30:00,65.82,65.84,65.77,65.8,79798.0,58.7045,58.7224,58.6599,58.6867,79798.0
2021-10-15 15:40:00,65.79,65.82,65.7,65.7,96470.0,58.6778,58.7045,58.5975,58.5975,96470.0
2021-10-15 15:50:00,65.71,65.73,65.54,65.57,210932.0,58.6064,58.6243,58.4548,58.4816,210932.0
2021-10-18 09:30:00,65.31,65.47,65.01,65.23,64691.0,58.2497,58.3924,57.9821,58.1783,64691.0
2021-10-18 09:40:00,65.21,65.68,65.16,65.55,22790.0,58.1605,58.5797,58.1159,58.4637,22790.0
2021-10-18 09:50:00,65.52,65.52,65.33,65.46,21255.0,58.437,58.437,58.2675,58.3835,21255.0
2021-10-18 10:00:00,65.41,65.6,65.38,65.47,7988.0,58.3389,58.5083,58.3121,58.3924,7988.0
2021-10-18 10:10:00,65.48,65.54,65.34,65.4,21714.0,58.4013,58.4548,58.2764,58.3299,21714.0
2021-10-18 10:20:00,65.39,65.57,65.36,65.53,20655.0,58.321,58.4816,58.2943,58.4459,20655.0
2021-10-18 10:30:00,65.54,65.55,65.36,65.54,46212.0,58.4548,58.4637,58.2943,58.4548,46212.0
2021-10-18 10:40:00,65.53,65.64,65.49,65.53,33682.0,58.4459,58.544,58.4102,58.4459,33682.0
2021-10-18 10:50:00,65.52,65.52,65.34,65.4,27591.0,58.437,58.437,58.2764,58.3299,27591.0
2021-10-18 11:00:00,65.37,65.43,65.28,65.42,43064.0,58.3032,58.3567,58.2229,58.3478,43064.0
2021-10-18 11:10:00,65.44,65.64,65.42,65.63,24764.0,58.3656,58.544,58.3478,58.5351,24764.0
2021-10-18 11:20:00,65.62,65.72,65.49,65.5,25434.0,58.5262,58.6153,58.4102,58.4191,25434.0
2021-10-18 11:30:00,65.49,65.53,65.43,65.43,14674.0,58.4102,58.4459,58.3567,58.3567,14674.0
2021-10-18 11:40:00,65.42,65.44,65.33,65.39,14656.0,58.3478,58.3656,58.2675,58.321,14656.0
2021-10-18 11:50:00,65.41,65.52,65.39,65.51,13271.0,58.3389,58.437,58.321,58.428,13271.0
2021-10-18 12:00:00,65.52,65.61,65.49,65.58,46812.0,58.437,58.5172,58.4102,58.4905,46812.0
2021-10-18 12:10:00,65.56,65.62,65.55,65.61,22457.0,58.4726,58.5262,58.4637,58.5172,22457.0
2021-10-18 12:20:00,65.61,65.66,65.58,65.59,42692.0,58.5172,58.5618,58.4905,58.4994,42692.0
2021-10-18 12:30:00,65.59,65.62,65.48,65.51,21333.0,58.4994,58.5262,58.4013,58.428,21333.0
2021-10-18 12:40:00,65.49,65.54,65.42,65.43,13858.0,58.4102,58.4548,58.3478,58.3567,13858.0
2021-10-18 12:50:00,65.43,65.43,65.3,65.32,19240.0,58.3567,58.3567,58.2407,58.2586,19240.0
2021-10-18 13:00:00,65.31,65.33,65.25,65.27,16445.0,58.2497,58.2675,58.1962,58.214,16445.0
2021-10-18 13:10:00,65.27,65.27,65.16,65.19,13193.0,58.214,58.214,58.1159,58.1426,13193.0
2021-10-18 13:20:00,65.2,65.23,65.14,65.19,10784.0,58.1516,58.1783,58.098,58.1426,10784.0
2021-10-18 13:30:00,65.19,65.19,65.11,65.14,10368.0,58.1426,58.1426,58.0713,58.098,10368.0
2021-10-18 13:40:00,65.14,65.17,65.12,65.15,14745.0,58.098,58.1248,58.0802,58.107,14745.0
2021-10-18 13:50:00,65.14,65.25,65.06,65.07,17565.0,58.098,58.1962,58.0267,58.0356,17565.0
2021-10-18 14:00:00,65.06,65.1,65.01,65.08,24539.0,58.0267,58.0624,57.9821,58.0445,24539.0
2021-10-18 14:10:00,65.09,65.16,65.08,65.16,20468.0,58.0534,58.1159,58.0445,58.1159,20468.0
2021-10-18 14:20:00,65.17,65.18,65.12,65.17,21459.0,58.1248,58.1337,58.0802,58.1248,21459.0
2021-10-18 14:30:00,65.17,65.17,65.06,65.08,19330.0,58.1248,58.1248,58.0267,58.0445,19330.0
2021-10-18 14:40:00,65.09,65.13,65.07,65.08,12416.0,58.0534,58.0891,58.0356,58.0445,12416.0
2021-10-18 14:50:00,65.08,65.14,65.08,65.12,14146.0,58.0445,58.098,58.0445,58.0802,14146.0
2021-10-18 15:00:00,65.12,65.13,65.06,65.07,20977.0,58.0802,58.0891,58.0267,58.0356,20977.0
2021-10-18 15:10:00,65.07,65.14,65.04,65.09,17013.0,58.0356,58.098,58.0089,58.0534,17013.0
2021-10-18 15:20:00,65.09,65.12,65.04,65.09,20207.0,58.0534,58.0802,58.0089,58.0534,20207.0
2021-10-18 15:30:00,65.09,65.21,65.07,65.2,40692.0,58.0534,58.1605,58.0356,58.1516,40692.0
2021-10-18 15:40:00,65.19,65.28,65.17,65.23,48070.0,58.1426,58.2229,58.1248,58.1783,48070.0
2021-10-18 15:50:00,65.25,65.31,65.18,65.2,145707.0,58.1962,58.2497,58.1337,58.1516,145707.0
2021-10-19 09:30:00,65.93,65.97,65.6,65.61,93870.0,58.8026,58.8383,58.5083,58.5172,93870.0
2021-10-19 09:40:00,65.64,65.86,65.59,65.65,86012.0,58.544,58.7402,58.4994,58.5529,86012.0
2021-10-19 09:50:00,65.65,65.73,65.49,65.73,62255.0,58.5529,58.6243,58.4102,58.6243,62255.0
2021-10-19 10:00:00,65.73,65.89,65.69,65.83,30830.0,58.6243,58.767,58.5886,58.7135,30830.0
2021-10-19 10:10:00,65.82,65.94,65.79,65.9,29156.0,58.7045,58.8116,58.6778,58.7759,29156.0
2021-10-19 10:20:00,65.91,65.91,65.66,65.73,47737.0,58.7848,58.7848,58.5618,58.6243,47737.0
2021-10-19 10:30:00,65.73,65.81,65.7,65.75,20462.0,58.6243,58.6956,58.5975,58.6421,20462.0
2021-10-19 10:40:00,65.74,65.84,65.74,65.75,24584.0,58.6332,58.7224,58.6332,58.6421,24584.0
2021-10-19 10:50:00,65.76,65.86,65.74,65.81,31797.0,58.651,58.7402,58.6332,58.6956,31797.0
2021-10-19 11:00:00,65.81,65.9,65.76,65.85,17749.0,58.6956,58.7759,58.651,58.7313,17749.0
2021-10-19 11:10:00,65.86,65.9,65.79,65.85,18522.0,58.7402,58.7759,58.6778,58.7313,18522.0
2021-10-19 11:20:00,65.86,65.86,65.68,65.71,33241.0,58.7402,58.7402,58.5797,58.6064,33241.0
2021-10-19 11:30:00,65.7,65.71,65.61,65.68,27456.0,58.5975,58.6064,58.5172,58.5797,27456.0
2021-10-19 11:40:00,65.68,65.74,65.68,65.73,20257.0,58.5797,58.6332,58.5797,58.6243,20257.0
2021-10-19 11:50:00,65.7,65.76,65.68,65.73,18001.0,58.5975,58.651,58.5797,58.6243,18001.0
2021-10-19 12:00:00,65.71,65.74,65.68,65.71,12548.0,58.6064,58.6332,58.5797,58.6064,12548.0
2021-10-19 12:10:00,65.72,65.77,65.69,65.71,23237.0,58.6153,58.6599,58.5886,58.6064,23237.0
2021-10-19 12:20:00,65.7,65.73,65.62,65.67,29614.0,58.5975,58.6243,58.5262,58.5707,29614.0
2021-10-19 12:30:00,65.66,65.68,65.63,65.66,14391.0,58.5618,58.5797,58.5351,58.5618,14391.0
2021-10-19 12:40:00,65.66,65.68,65.63,65.65,10625.0,58.5618,58.5797,58.5351,58.5529,10625.0
2021-10-19 12:50:00,65.65,65.68,65.62,65.67,11022.0,58.5529,58.5797,58.5262,58.5707,11022.0
2021-10-19 13:00:00,65.68,65.7,65.6,65.66,27961.0,58.5797,58.5975,58.5083,58.5618,27961.0
2021-10-19 13:10:00,65.66,65.67,65.63,65.66,12122.0,58.5618,58.5707,58.5351,58.5618,12122.0
2021-10-19 13:20:00,65.66,65.69,65.64,65.67,12276.0,58.5618,58.5886,58.544,58.5707,12276.0
2021-10-19 13:30:00,65.66,65.73,65.64,65.73,13767.0,58.5618,58.6243,58.544,58.6243,13767.0
2021-10-19 13:40:00,65.74,65.75,65.7,65.7,13365.0,58.6332,58.6421,58.5975,58.5975,13365.0
2021-10-19 13:50:00,65.69,65.75,65.69,65.72,12292.0,58.5886,58.6421,58.5886,58.6153,12292.0
2021-10-19 14:00:00,65.71,65.71,65.61,65.62,20255.0,58.6064,58.6064,58.5172,58.5262,20255.0
2021-10-19 14:10:00,65.63,65.65,65.58,65.59,18703.0,58.5351,58.5529,58.4905,58.4994,18703.0
2021-10-19 14:20:00,65.59,65.59,65.51,65.53,18277.0,58.4994,58.4994,58.428,58.4459,18277.0
2021-10-19 14:30:00,65.53,65.54,65.48,65.54,49300.0,58.4459,58.4548,58.4013,58.4548,49300.0
2021-10-19 14:40:00,65.54,65.61,65.52,65.61,40535.0,58.4548,58.5172,58.437,58.5172,40535.0
2021-10-19 14:50:00,65.62,65.69,65.61,65.67,27443.0,58.5262,58.5886,58.5172,58.5707,27443.0
2021-10-19 15:00:00,65.66,65.73,65.63,65.72,33803.0,58.5618,58.6243,58.5351,58.6153,33803.0
2021-10-19 15:10:00,65.71,65.81,65.7,65.81,24316.0,58.6064,58.6956,58.5975,58.6956,24316.0
2021-10-19 15:20:00,65.8,65.8,65.65,65.66,37832.0,58.6867,58.6867,58.5529,58.5618,37832.0
2021-10-19 15:30:00,65.66,65.66,65.54,65.64,34606.0,58.5618,58.5618,58.4548,58.544,34606.0
2021-10-19 15:40:00,65.63,65.65,65.56,65.6,44616.0,58.5351,58.5529,58.4726,58.5083,44616.0
2021-10-19 15:50:00,65.61,65.7,65.6,65.7,167726.0,58.5172,58.5975,58.5083,58.5975,167726.0
2021-10-20 09:30:00,65.48,65.74,65.32,65.62,126112.0,58.4013,58.6332,58.2586,58.5262,126112.0
2021-10-20 09:40:00,65.61,65.97,65.58,65.94,121223.0,58.5172,58.8383,58.4905,58.8116,121223.0
2021-10-20 09:50:00,65.95,66.15,65.94,66.05,57625.0,58.8205,58.9989,58.8116,58.9097,57625.0
2021-10-20 10:00:00,66.05,66.2,66.03,66.18,45492.0,58.9097,59.0435,58.8918,59.0256,45492.0
2021-10-20 10:10:00,66.21,66.34,66.14,66.15,36293.0,59.0524,59.1683,58.9899,58.9989,36293.0
2021-10-20 10:20:00,66.15,66.34,66.11,66.34,36921.0,58.9989,59.1683,58.9632,59.1683,36921.0
2021-10-20 10:30:00,66.33,66.49,66.31,66.45,88519.0,59.1594,59.3021,59.1416,59.2664,88519.0
2021-10-20 10:40:00,66.43,66.6,66.43,66.49,81170.0,59.2486,59.4002,59.2486,59.3021,81170.0
2021-10-20 10:50:00,66.5,66.55,66.39,66.44,94469.0,59.311,59.3556,59.2129,59.2575,94469.0
2021-10-20 11:00:00,66.44,66.61,66.44,66.52,68168.0,59.2575,59.4091,59.2575,59.3289,68168.0
2021-10-20 11:10:00,66.52,66.57,66.46,66.53,43497.0,59.3289,59.3735,59.2753,59.3378,43497.0
2021-10-20 11:20:00,66.52,66.59,66.47,66.51,37116.0,59.3289,59.3913,59.2843,59.3199,37116.0
2021-10-20 11:30:00,66.5,66.64,66.49,66.6,46391.0,59.311,59.4359,59.3021,59.4002,46391.0
2021-10-20 11:40:00,66.59,66.6,66.47,66.54,26989.0,59.3913,59.4002,59.2843,59.3467,26989.0
2021-10-20 11:50:00,66.56,66.62,66.54,66.62,27653.0,59.3645,59.418,59.3467,59.418,27653.0
2021-10-20 12:00:00,66.62,66.72,66.61,66.7,43573.0,59.418,59.5072,59.4091,59.4894,43573.0
2021-10-20 12:10:00,66.71,66.76,66.66,66.67,35777.0,59.4983,59.5429,59.4537,59.4626,35777.0
2021-10-20 12:20:00,66.66,66.76,66.64,66.75,23142.0,59.4537,59.5429,59.4359,59.534,23142.0
2021-10-20 12:30:00,66.75,66.79,66.74,66.78,23776.0,59.534,59.5697,59.5251,59.5608,23776.0
2021-10-20 12:40:00,66.78,66.8,66.74,66.78,26683.0,59.5608,59.5786,59.5251,59.5608,26683.0
2021-10-20 12:50:00,66.77,66.78,66.73,66.75,28072.0,59.5518,59.5608,59.5162,59.534,28072.0
2021-10-20 13:00:00,66.76,66.76,66.68,66.71,29661.0,59.5429,59.5429,59.4716,59.4983,29661.0
2021-10-20 13:10:00,66.72,66.78,66.58,66.58,28286.0,59.5072,59.5608,59.3824,59.3824,28286.0
2021-10-20 13:20:00,66.56,66.75,66.51,66.74,41570.0,59.3645,59.534,59.3199,59.5251,41570.0
2021-10-20 13:30:00,66.72,66.78,66.72,66.75,26696.0,59.5072,59.5608,59.5072,59.534,26696.0
2021-10-20 13:40:00,66.75,66.75,66.68,66.71,27486.0,59.534,59.534,59.4716,59.4983,27486.0
2021-10-20 13:50:00,66.71,66.74,66.68,66.7,21562.0,59.4983,59.5251,59.4716,59.4894,21562.0
2021-10-20 14:00:00,66.7,66.81,66.7,66.8,32244.0,59.4894,59.5875,59.4894,59.5786,32244.0
2021-10-20 14:10:00,66.79,66.86,66.75,66.76,35094.0,59.5697,59.6321,59.534,59.5429,35094.0
2021-10-20 14:20:00,66.75,66.77,66.71,66.73,30929.0,59.534,59.5518,59.4983,59.5162,30929.0
2021-10-20 14:30:00,66.73,66.79,66.69,66.71,22840.0,59.5162,59.5697,59.4805,59.4983,22840.0
2021-10-20 14:40:00,66.7,66.72,66.64,66.67,27993.0,59.4894,59.5072,59.4359,59.4626,27993.0
2021-10-20 14:50:00,66.67,66.7,66.65,66.69,43757.0,59.4626,59.4894,59.4448,59.4805,43757.0
2021-10-20 15:00:00,66.7,66.77,66.7,66.72,37797.0,59.4894,59.5518,59.4894,59.5072,37797.0
2021-10-20 15:10:00,66.71,66.71,66.6,66.62,38743.0,59.4983,59.4983,59.4002,59.418,38743.0
2021-10-20 15:20:00,66.62,66.66,66.6,66.61,37676.0,59.418,59.4537,59.4002,59.4091,37676.0
2021-10-20 15:30:00,66.61,66.63,66.47,66.49,109067.0,59.4091,59.427,59.2843,59.3021,109067.0
2021-10-20 15:40:00,66.48,66.52,66.39,66.39,169534.0,59.2932,59.3289,59.2129,59.2129,169534.0
2021-10-20 15:50:00,66.42,66.62,66.4,66.62,409142.0,59.2397,59.418,59.2218,59.418,409142.0
2021-10-21 09:30:00,66.29,66.6,66.2,66.58,52418.0,59.1237,59.4002,59.0435,59.3824,52418.0
2021-10-21 09:40:00,66.59,66.65,66.48,66.59,29038.0,59.3913,59.4448,59.2932,59.3913,29038.0
2021-10-21 09:50:00,66.62,66.63,66.28,66.44,20260.0,59.418,59.427,59.1148,59.2575,20260.0
2021-10-21 10:00:00,66.44,66.45,66.24,66.33,35643.0,59.2575,59.2664,59.0791,59.1594,35643.0
2021-10-21 10:10:00,66.34,66.37,66.1,66.14,60012.0,59.1683,59.1951,58.9543,58.9899,60012.0
2021-10-21 10:20:00,66.14,66.14,65.99,66.08,29250.0,58.9899,58.9899,58.8562,58.9364,29250.0
2021-10-21 10:30:00,66.07,66.17,66.03,66.11,34068.0,58.9275,59.0167,58.8918,58.9632,34068.0
2021-10-21 10:40:00,66.1,66.13,65.96,66.13,40154.0,58.9543,58.981,58.8294,58.981,40154.0
2021-10-21 10:50:00,66.11,66.11,65.86,65.86,31173.0,58.9632,58.9632,58.7402,58.7402,31173.0
2021-10-21 11:00:00,65.85,65.86,65.62,65.64,29081.0,58.7313,58.7402,58.5262,58.544,29081.0
2021-10-21 11:10:00,65.64,65.84,65.63,65.77,28036.0,58.544,58.7224,58.5351,58.6599,28036.0
2021-10-21 11:20:00,65.76,65.8,65.56,65.58,42785.0,58.651,58.6867,58.4726,58.4905,42785.0
2021-10-21 11:30:00,65.6,65.71,65.59,65.68,28397.0,58.5083,58.6064,58.4994,58.5797,28397.0
2021-10-21 11:40:00,65.72,65.81,65.66,65.8,17479.0,58.6153,58.6956,58.5618,58.6867,17479.0
2021-10-21 11:50:00,65.8,65.82,65.73,65.73,13979.0,58.6867,58.7045,58.6243,58.6243,13979.0
2021-10-21 12:00:00,65.72,65.76,65.62,65.65,24853.0,58.6153,58.651,58.5262,58.5529,24853.0
2021-10-21 12:10:00,65.66,65.71,65.62,65.65,20715.0,58.5618,58.6064,58.5262,58.5529,20715.0
2021-10-21 12:20:00,65.64,65.68,65.62,65.67,16970.0,58.544,58.5797,58.5262,58.5707,16970.0
2021-10-21 12:30:00,65.67,65.67,65.57,65.62,19041.0,58.5707,58.5707,58.4816,58.5262,19041.0
2021-10-21 12:40:00,65.62,65.64,65.51,65.52,15953.0,58.5262,58.544,58.428,58.437,15953.0
2021-10-21 12:50:00,65.52,65.58,65.51,65.53,13685.0,58.437,58.4905,58.428,58.4459,13685.0
2021-10-21 13:00:00,65.53,65.6,65.52,65.59,10513.0,58.4459,58.5083,58.437,58.4994,10513.0
2021-10-21 13:10:00,65.58,65.7,65.56,65.66,16222.0,58.4905,58.5975,58.4726,58.5618,16222.0
2021-10-21 13:20:00,65.66,65.71,65.66,65.67,21347.0,58.5618,58.6064,58.5618,58.5707,21347.0
2021-10-21 13:30:00,65.66,65.68,65.62,65.63,8828.0,58.5618,58.5797,58.5262,58.5351,8828.0
2021-10-21 13:40:00,65.62,65.64,65.57,65.57,24645.0,58.5262,58.544,58.4816,58.4816,24645.0
2021-10-21 13:50:00,65.57,65.57,65.44,65.47,32143.0,58.4816,58.4816,58.3656,58.3924,32143.0
2021-10-21 14:00:00,65.47,65.57,65.41,65.55,70847.0,58.3924,58.4816,58.3389,58.4637,70847.0
2021-10-21 14:10:00,65.55,65.55,65.46,65.52,39347.0,58.4637,58.4637,58.3835,58.437,39347.0
2021-10-21 14:20:00,65.51,65.59,65.49,65.59,24452.0,58.428,58.4994,58.4102,58.4994,24452.0
2021-10-21 14:30:00,65.59,65.68,65.57,65.61,27647.0,58.4994,58.5797,58.4816,58.5172,27647.0
2021-10-21 14:40:00,65.61,65.65,65.54,65.65,19131.0,58.5172,58.5529,58.4548,58.5529,19131.0
2021-10-21 14:50:00,65.65,65.66,65.6,65.63,16800.0,58.5529,58.5618,58.5083,58.5351,16800.0
2021-10-21 15:00:00,65.64,65.67,65.63,65.64,28549.0,58.544,58.5707,58.5351,58.544,28549.0
2021-10-21 15:10:00,65.64,65.68,65.59,65.67,31234.0,58.544,58.5797,58.4994,58.5707,31234.0
2021-10-21 15:20:00,65.67,65.75,65.66,65.69,26024.0,58.5707,58.6421,58.5618,58.5886,26024.0
2021-10-21 15:30:00,65.69,65.81,65.66,65.73,40310.0,58.5886,58.6956,58.5618,58.6243,40310.0
2021-10-21 15:40:00,65.73,65.85,65.73,65.79,40758.0,58.6243,58.7313,58.6243,58.6778,40758.0
2021-10-21 15:50:00,65.8,65.87,65.79,65.79,186864.0,58.6867,58.7491,58.6778,58.6778,186864.0
2021-10-22 09:30:00,66.06,66.31,65.93,66.21,98648.0,58.9186,59.1416,58.8026,59.0524,98648.0
2021-10-22 09:40:00,66.2,66.31,66.08,66.25,37461.0,59.0435,59.1416,58.9364,59.088,37461.0
2021-10-22 09:50:00,66.23,66.36,66.2,66.34,42431.0,59.0702,59.1862,59.0435,59.1683,42431.0
2021-10-22 10:00:00,66.35,66.41,66.22,66.22,29696.0,59.1772,59.2308,59.0613,59.0613,29696.0
2021-10-22 10:10:00,66.24,66.38,66.22,66.25,43547.0,59.0791,59.204,59.0613,59.088,43547.0
2021-10-22 10:20:00,66.25,66.25,66.13,66.2,40434.0,59.088,59.088,58.981,59.0435,40434.0
2021-10-22 10:30:00,66.19,66.2,66.01,66.02,35961.0,59.0345,59.0435,58.874,58.8829,35961.0
2021-10-22 10:40:00,66.03,66.09,65.88,65.89,39068.0,58.8918,58.9453,58.758,58.767,39068.0
2021-10-22 10:50:00,65.87,65.9,65.66,65.66,204954.0,58.7491,58.7759,58.5618,58.5618,204954.0
2021-10-22 11:00:00,65.66,65.82,65.65,65.78,51141.0,58.5618,58.7045,58.5529,58.6689,51141.0
2021-10-22 11:10:00,65.77,65.81,65.69,65.77,57809.0,58.6599,58.6956,58.5886,58.6599,57809.0
2021-10-22 11:20:00,65.78,65.8,65.59,65.64,29557.0,58.6689,58.6867,58.4994,58.544,29557.0
2021-10-22 11:30:00,65.63,65.67,65.5,65.51,41780.0,58.5351,58.5707,58.4191,58.428,41780.0
2021-10-22 11:40:00,65.52,65.57,65.35,65.36,99075.0,58.437,58.4816,58.2853,58.2943,99075.0
2021-10-22 11:50:00,65.36,65.45,65.33,65.37,56269.0,58.2943,58.3745,58.2675,58.3032,56269.0
2021-10-22 12:00:00,65.37,65.55,65.3,65.51,39885.0,58.3032,58.4637,58.2407,58.428,39885.0
2021-10-22 12:10:00,65.5,65.52,65.45,65.48,44176.0,58.4191,58.437,58.3745,58.4013,44176.0
2021-10-22 12:20:00,65.48,65.56,65.45,65.53,23846.0,58.4013,58.4726,58.3745,58.4459,23846.0
2021-10-22 12:30:00,65.52,65.58,65.5,65.54,31770.0,58.437,58.4905,58.4191,58.4548,31770.0
2021-10-22 12:40:00,65.54,65.6,65.53,65.56,59921.0,58.4548,58.5083,58.4459,58.4726,59921.0
2021-10-22 12:50:00,65.56,65.61,65.52,65.6,25208.0,58.4726,58.5172,58.437,58.5083,25208.0
2021-10-22 13:00:00,65.6,65.71,65.59,65.71,44266.0,58.5083,58.6064,58.4994,58.6064,44266.0
2021-10-22 13:10:00,65.71,65.74,65.66,65.72,20621.0,58.6064,58.6332,58.5618,58.6153,20621.0
2021-10-22 13:20:00,65.72,65.8,65.7,65.7,135125.0,58.6153,58.6867,58.5975,58.5975,135125.0
2021-10-22 13:30:00,65.72,65.81,65.7,65.81,35967.0,58.6153,58.6956,58.5975,58.6956,35967.0
2021-10-22 13:40:00,65.81,65.86,65.8,65.85,54447.0,58.6956,58.7402,58.6867,58.7313,54447.0
2021-10-22 13:50:00,65.85,65.94,65.83,65.84,49174.0,58.7313,58.8116,58.7135,58.7224,49174.0
2021-10-22 14:00:00,65.84,65.9,65.82,65.89,36418.0,58.7224,58.7759,58.7045,58.767,36418.0
2021-10-22 14:10:00,65.89,65.96,65.83,65.86,30990.0,58.767,58.8294,58.7135,58.7402,30990.0
2021-10-22 14:20:00,65.87,65.95,65.85,65.94,27886.0,58.7491,58.8205,58.7313,58.8116,27886.0
2021-10-22 14:30:00,65.94,66.03,65.92,65.96,40111.0,58.8116,58.8918,58.7937,58.8294,40111.0
2021-10-22 14:40:00,65.97,66.04,65.96,66.03,25402.0,58.8383,58.9007,58.8294,58.8918,25402.0
2021-10-22 14:50:00,66.03,66.04,65.92,65.94,19706.0,58.8918,58.9007,58.7937,58.8116,19706.0
2021-10-22 15:00:00,65.93,65.99,65.9,65.97,34984.0,58.8026,58.8562,58.7759,58.8383,34984.0
2021-10-22 15:10:00,65.97,65.99,65.92,65.92,52041.0,58.8383,58.8562,58.7937,58.7937,52041.0
2021-10-22 15:20:00,65.92,65.99,65.9,65.95,57655.0,58.7937,58.8562,58.7759,58.8205,57655.0
2021-10-22 15:30:00,65.95,66.08,65.94,65.95,92795.0,58.8205,58.9364,58.8116,58.8205,92795.0
2021-10-22 15:40:00,65.94,65.96,65.84,65.87,143442.0,58.8116,58.8294,58.7224,58.7491,143442.0
2021-10-22 15:50:00,65.88,65.99,65.82,65.87,456101.0,58.758,58.8562,58.7045,58.7491,456101.0
2021-10-25 09:30:00,66.06,66.18,65.62,65.95,69381.0,58.9186,59.0256,58.5262,58.8205,69381.0
2021-10-25 09:40:00,65.97,66.0,65.66,65.72,20949.0,58.8383,58.8651,58.5618,58.6153,20949.0
2021-10-25 09:50:00,65.67,65.92,65.59,65.86,17712.0,58.5707,58.7937,58.4994,58.7402,17712.0
2021-10-25 10:00:00,65.87,65.97,65.83,65.87,54637.0,58.7491,58.8383,58.7135,58.7491,54637.0
2021-10-25 10:10:00,65.86,65.87,65.69,65.79,31182.0,58.7402,58.7491,58.5886,58.6778,31182.0
2021-10-25 10:20:00,65.8,65.81,65.61,65.62,34525.0,58.6867,58.6956,58.5172,58.5262,34525.0
2021-10-25 10:30:00,65.61,65.73,65.58,65.68,23951.0,58.5172,58.6243,58.4905,58.5797,23951.0
2021-10-25 10:40:00,65.68,65.72,65.59,65.72,36598.0,58.5797,58.6153,58.4994,58.6153,36598.0
2021-10-25 10:50:00,65.73,65.76,65.63,65.64,32133.0,58.6243,58.651,58.5351,58.544,32133.0
2021-10-25 11:00:00,65.66,65.73,65.62,65.71,28598.0,58.5618,58.6243,58.5262,58.6064,28598.0
2021-10-25 11:10:00,65.7,65.76,65.64,65.73,22925.0,58.5975,58.651,58.544,58.6243,22925.0
2021-10-25 11:20:00,65.73,65.82,65.71,65.77,32368.0,58.6243,58.7045,58.6064,58.6599,32368.0
2021-10-25 11:30:00,65.78,65.8,65.72,65.75,19808.0,58.6689,58.6867,58.6153,58.6421,19808.0
2021-10-25 11:40:00,65.75,65.85,65.75,65.79,20158.0,58.6421,58.7313,58.6421,58.6778,20158.0
2021-10-25 11:50:00,65.78,65.84,65.77,65.82,26571.0,58.6689,58.7224,58.6599,58.7045,26571.0
2021-10-25 12:00:00,65.83,65.84,65.73,65.81,20838.0,58.7135,58.7224,58.6243,58.6956,20838.0
2021-10-25 12:10:00,65.83,65.87,65.8,65.8,23172.0,58.7135,58.7491,58.6867,58.6867,23172.0
2021-10-25 12:20:00,65.8,65.88,65.76,65.83,22176.0,58.6867,58.758,58.651,58.7135,22176.0
2021-10-25 12:30:00,65.84,65.84,65.69,65.7,16120.0,58.7224,58.7224,58.5886,58.5975,16120.0
2021-10-25 12:40:00,65.71,65.76,65.66,65.7,22888.0,58.6064,58.651,58.5618,58.5975,22888.0
2021-10-25 12:50:00,65.7,65.7,65.62,65.62,23614.0,58.5975,58.5975,58.5262,58.5262,23614.0
2021-10-25 13:00:00,65.63,65.83,65.63,65.83,20735.0,58.5351,58.7135,58.5351,58.7135,20735.0
2021-10-25 13:10:00,65.83,65.91,65.82,65.86,21461.0,58.7135,58.7848,58.7045,58.7402,21461.0
2021-10-25 13:20:00,65.84,65.88,65.81,65.88,20325.0,58.7224,58.758,58.6956,58.758,20325.0
2021-10-25 13:30:00,65.88,65.88,65.77,65.78,14345.0,58.758,58.758,58.6599,58.6689,14345.0
2021-10-25 13:40:00,65.78,65.81,65.75,65.81,25664.0,58.6689,58.6956,58.6421,58.6956,25664.0
2021-10-25 13:50:00,65.8,65.88,65.79,65.88,23545.0,58.6867,58.758,58.6778,58.758,23545.0
2021-10-25 14:00:00,65.87,65.91,65.84,65.9,24509.0,58.7491,58.7848,58.7224,58.7759,24509.0
2021-10-25 14:10:00,65.9,65.96,65.87,65.94,40529.0,58.7759,58.8294,58.7491,58.8116,40529.0
2021-10-25 14:20:00,65.94,66.0,65.93,65.95,28585.0,58.8116,58.8651,58.8026,58.8205,28585.0
2021-10-25 14:30:00,65.97,65.97,65.85,65.88,28812.0,58.8383,58.8383,58.7313,58.758,28812.0
2021-10-25 14:40:00,65.88,65.94,65.87,65.92,24546.0,58.758,58.8116,58.7491,58.7937,24546.0
2021-10-25 14:50:00,65.92,65.96,65.89,65.9,21009.0,58.7937,58.8294,58.767,58.7759,21009.0
2021-10-25 15:00:00,65.9,65.9,65.81,65.82,102384.0,58.7759,58.7759,58.6956,58.7045,102384.0
2021-10-25 15:10:00,65.81,65.84,65.72,65.73,25964.0,58.6956,58.7224,58.6153,58.6243,25964.0
2021-10-25 15:20:00,65.73,65.78,65.67,65.71,36495.0,58.6243,58.6689,58.5707,58.6064,36495.0
2021-10-25 15:30:00,65.7,65.72,65.63,65.72,58676.0,58.5975,58.6153,58.5351,58.6153,58676.0
2021-10-25 15:40:00,65.72,65.77,65.7,65.72,96432.0,58.6153,58.6599,58.5975,58.6153,96432.0
2021-10-25 15:50:00,65.72,65.73,65.55,65.65,303260.0,58.6153,58.6243,58.4637,58.5529,303260.0
2021-10-26 09:30:00,65.99,66.04,65.72,65.95,51622.0,58.8562,58.9007,58.6153,58.8205,51622.0
2021-10-26 09:40:00,65.91,66.07,65.9,66.05,70907.0,58.7848,58.9275,58.7759,58.9097,70907.0
2021-10-26 09:50:00,66.03,66.22,65.95,65.95,48081.0,58.8918,59.0613,58.8205,58.8205,48081.0
2021-10-26 10:00:00,65.93,66.18,65.87,66.11,43489.0,58.8026,59.0256,58.7491,58.9632,43489.0
2021-10-26 10:10:00,66.11,66.23,66.09,66.15,30114.0,58.9632,59.0702,58.9453,58.9989,30114.0
2021-10-26 10:20:00,66.14,66.16,66.01,66.04,41619.0,58.9899,59.0078,58.874,58.9007,41619.0
2021-10-26 10:30:00,66.03,66.05,65.84,65.88,62659.0,58.8918,58.9097,58.7224,58.758,62659.0
2021-10-26 10:40:00,65.88,65.91,65.75,65.88,49365.0,58.758,58.7848,58.6421,58.758,49365.0
2021-10-26 10:50:00,65.89,66.02,65.86,65.99,48060.0,58.767,58.8829,58.7402,58.8562,48060.0
2021-10-26 11:00:00,66.02,66.06,65.96,65.96,40078.0,58.8829,58.9186,58.8294,58.8294,40078.0
2021-10-26 11:10:00,65.96,66.04,65.92,66.02,32819.0,58.8294,58.9007,58.7937,58.8829,32819.0
2021-10-26 11:20:00,66.03,66.04,65.95,65.99,25847.0,58.8918,58.9007,58.8205,58.8562,25847.0
2021-10-26 11:30:00,65.99,66.15,65.98,66.12,61470.0,58.8562,58.9989,58.8472,58.9721,61470.0
2021-10-26 11:40:00,66.11,66.16,65.96,65.96,23251.0,58.9632,59.0078,58.8294,58.8294,23251.0
2021-10-26 11:50:00,65.96,66.0,65.87,65.88,40986.0,58.8294,58.8651,58.7491,58.758,40986.0
2021-10-26 12:00:00,65.88,65.89,65.72,65.74,19790.0,58.758,58.767,58.6153,58.6332,19790.0
2021-10-26 12:10:00,65.73,65.74,65.63,65.68,30231.0,58.6243,58.6332,58.5351,58.5797,30231.0
2021-10-26 12:20:00,65.68,65.68,65.6,65.64,20639.0,58.5797,58.5797,58.5083,58.544,20639.0
2021-10-26 12:30:00,65.63,65.64,65.42,65.44,25304.0,58.5351,58.544,58.3478,58.3656,25304.0
2021-10-26 12:40:00,65.43,65.48,65.35,65.36,57016.0,58.3567,58.4013,58.2853,58.2943,57016.0
2021-10-26 12:50:00,65.35,65.47,65.33,65.45,30654.0,58.2853,58.3924,58.2675,58.3745,30654.0
2021-10-26 13:00:00,65.44,65.55,65.39,65.52,28504.0,58.3656,58.4637,58.321,58.437,28504.0
2021-10-26 13:10:00,65.52,65.52,65.45,65.48,25012.0,58.437,58.437,58.3745,58.4013,25012.0
2021-10-26 13:20:00,65.49,65.5,65.42,65.47,27111.0,58.4102,58.4191,58.3478,58.3924,27111.0
2021-10-26 13:30:00,65.48,65.58,65.44,65.55,23279.0,58.4013,58.4905,58.3656,58.4637,23279.0
2021-10-26 13:40:00,65.54,65.59,65.53,65.56,29159.0,58.4548,58.4994,58.4459,58.4726,29159.0
2021-10-26 13:50:00,65.57,65.6,65.55,65.57,25791.0,58.4816,58.5083,58.4637,58.4816,25791.0
2021-10-26 14:00:00,65.57,65.7,65.57,65.7,49209.0,58.4816,58.5975,58.4816,58.5975,49209.0
2021-10-26 14:10:00,65.69,65.78,65.66,65.73,26456.0,58.5886,58.6689,58.5618,58.6243,26456.0
2021-10-26 14:20:00,65.72,65.72,65.63,65.65,23871.0,58.6153,58.6153,58.5351,58.5529,23871.0
2021-10-26 14:30:00,65.65,65.71,65.61,65.61,23616.0,58.5529,58.6064,58.5172,58.5172,23616.0
2021-10-26 14:40:00,65.6,65.65,65.6,65.62,70436.0,58.5083,58.5529,58.5083,58.5262,70436.0
2021-10-26 14:50:00,65.62,65.71,65.59,65.71,18478.0,58.5262,58.6064,58.4994,58.6064,18478.0
2021-10-26 15:00:00,65.7,65.8,65.69,65.78,40409.0,58.5975,58.6867,58.5886,58.6689,40409.0
2021-10-26 15:10:00,65.78,65.79,65.72,65.75,38894.0,58.6689,58.6778,58.6153,58.6421,38894.0
2021-10-26 15:20:00,65.76,65.78,65.67,65.69,35642.0,58.651,58.6689,58.5707,58.5886,35642.0
2021-10-26 15:30:00,65.69,65.71,65.62,65.62,53775.0,58.5886,58.6064,58.5262,58.5262,53775.0
2021-10-26 15:40:00,65.64,65.73,65.63,65.63,89056.0,58.544,58.6243,58.5351,58.5351,89056.0
2021-10-26 15:50:00,65.64,65.66,65.44,65.46,280408.0,58.544,58.5618,58.3656,58.3835,280408.0
2021-10-27 09:30:00,65.31,65.31,64.55,64.71,125128.0,58.2497,58.2497,57.5718,57.7145,125128.0
2021-10-27 09:40:00,64.67,64.94,64.63,64.92,52212.0,57.6789,57.9197,57.6432,57.9018,52212.0
2021-10-27 09:50:00,64.88,65.21,64.88,65.13,22854.0,57.8662,58.1605,57.8662,58.0891,22854.0
2021-10-27 10:00:00,65.13,65.65,65.13,65.65,60883.0,58.0891,58.5529,58.0891,58.5529,60883.0
2021-10-27 10:10:00,65.62,65.75,65.49,65.52,68485.0,58.5262,58.6421,58.4102,58.437,68485.0
2021-10-27 10:20:00,65.52,65.61,65.12,65.19,61486.0,58.437,58.5172,58.0802,58.1426,61486.0
2021-10-27 10:30:00,65.2,65.3,65.13,65.19,47938.0,58.1516,58.2407,58.0891,58.1426,47938.0
2021-10-27 10:40:00,65.16,65.18,64.92,65.03,48423.0,58.1159,58.1337,57.9018,57.9999,48423.0
2021-10-27 10:50:00,65.05,65.07,64.7,64.95,81390.0,58.0178,58.0356,57.7056,57.9286,81390.0
2021-10-27 11:00:00,64.95,65.18,64.93,65.03,33625.0,57.9286,58.1337,57.9107,57.9999,33625.0
2021-10-27 11:10:00,64.99,65.07,64.88,64.89,35113.0,57.9643,58.0356,57.8662,57.8751,35113.0
2021-10-27 11:20:00,64.88,65.01,64.81,64.91,38288.0,57.8662,57.9821,57.8037,57.8929,38288.0
2021-10-27 11:30:00,64.91,64.96,64.87,64.93,40557.0,57.8929,57.9375,57.8572,57.9107,40557.0
2021-10-27 11:40:00,64.94,65.0,64.74,64.75,34261.0,57.9197,57.9732,57.7413,57.7502,34261.0
2021-10-27 11:50:00,64.76,64.81,64.7,64.77,33591.0,57.7591,57.8037,57.7056,57.768,33591.0
2021-10-27 12:00:00,64.77,64.81,64.65,64.79,33992.0,57.768,57.8037,57.661,57.7859,33992.0
2021-10-27 12:10:00,64.78,64.85,64.77,64.81,43253.0,57.777,57.8394,57.768,57.8037,43253.0
2021-10-27 12:20:00,64.81,64.84,64.71,64.78,54688.0,57.8037,57.8305,57.7145,57.777,54688.0
2021-10-27 12:30:00,64.75,64.77,64.48,64.51,56911.0,57.7502,57.768,57.5094,57.5362,56911.0
2021-10-27 12:40:00,64.5,64.6,64.48,64.57,22954.0,57.5272,57.6164,57.5094,57.5897,22954.0
2021-10-27 12:50:00,64.58,64.67,64.55,64.6,24166.0,57.5986,57.6789,57.5718,57.6164,24166.0
2021-10-27 13:00:00,64.6,64.62,64.53,64.61,29463.0,57.6164,57.6343,57.554,57.6253,29463.0
2021-10-27 13:10:00,64.61,64.65,64.57,64.62,22092.0,57.6253,57.661,57.5897,57.6343,22092.0
2021-10-27 13:20:00,64.63,64.65,64.54,64.54,22296.0,57.6432,57.661,57.5629,57.5629,22296.0
2021-10-27 13:30:00,64.54,64.57,64.46,64.52,31414.0,57.5629,57.5897,57.4916,57.5451,31414.0
2021-10-27 13:40:00,64.54,64.63,64.53,64.61,17631.0,57.5629,57.6432,57.554,57.6253,17631.0
2021-10-27 13:50:00,64.62,64.72,64.61,64.7,22049.0,57.6343,57.7234,57.6253,57.7056,22049.0
2021-10-27 14:00:00,64.7,64.7,64.59,64.62,28733.0,57.7056,57.7056,57.6075,57.6343,28733.0
2021-10-27 14:10:00,64.62,64.64,64.56,64.6,36143.0,57.6343,57.6521,57.5807,57.6164,36143.0
2021-10-27 14:20:00,64.6,64.65,64.54,64.57,49286.0,57.6164,57.661,57.5629,57.5897,49286.0
2021-10-27 14:30:00,64.57,64.57,64.45,64.45,27126.0,57.5897,57.5897,57.4826,57.4826,27126.0
2021-10-27 14:40:00,64.45,64.5,64.4,64.41,41237.0,57.4826,57.5272,57.438,57.447,41237.0
2021-10-27 14:50:00,64.42,64.42,64.36,64.39,38272.0,57.4559,57.4559,57.4024,57.4291,38272.0
2021-10-27 15:00:00,64.38,64.38,64.29,64.33,54078.0,57.4202,57.4202,57.3399,57.3756,54078.0
2021-10-27 15:10:00,64.33,64.34,64.22,64.22,81355.0,57.3756,57.3845,57.2775,57.2775,81355.0
2021-10-27 15:20:00,64.21,64.45,64.2,64.45,62877.0,57.2686,57.4826,57.2597,57.4826,62877.0
2021-10-27 15:30:00,64.45,64.46,64.26,64.45,94887.0,57.4826,57.4916,57.3132,57.4826,94887.0
2021-10-27 15:40:00,64.44,64.46,64.39,64.39,141763.0,57.4737,57.4916,57.4291,57.4291,141763.0
2021-10-27 15:50:00,64.4,64.43,64.25,64.29,385545.0,57.438,57.4648,57.3043,57.3399,385545.0
2021-10-28 09:30:00,64.49,64.95,64.49,64.84,101038.0,57.5183,57.9286,57.5183,57.8305,101038.0
2021-10-28 09:40:00,64.85,64.85,64.57,64.67,62245.0,57.8394,57.8394,57.5897,57.6789,62245.0
2021-10-28 09:50:00,64.68,64.92,64.64,64.83,36685.0,57.6878,57.9018,57.6521,57.8216,36685.0
2021-10-28 10:00:00,64.84,64.86,64.46,64.52,46494.0,57.8305,57.8483,57.4916,57.5451,46494.0
2021-10-28 10:10:00,64.52,64.67,64.47,64.47,47796.0,57.5451,57.6789,57.5005,57.5005,47796.0
2021-10-28 10:20:00,64.41,64.65,64.38,64.64,28688.0,57.447,57.661,57.4202,57.6521,28688.0
2021-10-28 10:30:00,64.64,64.66,64.58,64.61,23789.0,57.6521,57.6699,57.5986,57.6253,23789.0
2021-10-28 10:40:00,64.62,64.74,64.56,64.68,46430.0,57.6343,57.7413,57.5807,57.6878,46430.0
2021-10-28 10:50:00,64.69,64.91,64.66,64.9,39850.0,57.6967,57.8929,57.6699,57.884,39850.0
2021-10-28 11:00:00,64.92,64.98,64.92,64.96,22054.0,57.9018,57.9553,57.9018,57.9375,22054.0
2021-10-28 11:10:00,64.95,65.0,64.73,64.79,26961.0,57.9286,57.9732,57.7324,57.7859,26961.0
2021-10-28 11:20:00,64.79,64.8,64.72,64.78,29447.0,57.7859,57.7948,57.7234,57.777,29447.0
2021-10-28 11:30:00,64.78,65.0,64.76,64.92,28086.0,57.777,57.9732,57.7591,57.9018,28086.0
2021-10-28 11:40:00,64.92,64.96,64.84,64.84,43606.0,57.9018,57.9375,57.8305,57.8305,43606.0
2021-10-28 11:50:00,64.85,64.96,64.84,64.96,56786.0,57.8394,57.9375,57.8305,57.9375,56786.0
2021-10-28 12:00:00,64.98,65.02,64.94,64.95,29185.0,57.9553,57.991,57.9197,57.9286,29185.0
2021-10-28 12:10:00,64.95,65.02,64.92,65.01,21203.0,57.9286,57.991,57.9018,57.9821,21203.0
2021-10-28 12:20:00,65.0,65.01,64.91,64.92,47012.0,57.9732,57.9821,57.8929,57.9018,47012.0
2021-10-28 12:30:00,64.92,64.94,64.84,64.88,53810.0,57.9018,57.9197,57.8305,57.8662,53810.0
2021-10-28 12:40:00,64.87,65.11,64.85,65.11,31204.0,57.8572,58.0713,57.8394,58.0713,31204.0
2021-10-28 12:50:00,65.1,65.1,64.99,65.02,24744.0,58.0624,58.0624,57.9643,57.991,24744.0
2021-10-28 13:00:00,65.01,65.09,64.97,65.08,24195.0,57.9821,58.0534,57.9464,58.0445,24195.0
2021-10-28 13:10:00,65.08,65.1,65.01,65.01,21710.0,58.0445,58.0624,57.9821,57.9821,21710.0
2021-10-28 13:20:00,65.01,65.01,64.93,64.95,27815.0,57.9821,57.9821,57.9107,57.9286,27815.0
2021-10-28 13:30:00,64.94,65.05,64.93,65.05,27785.0,57.9197,58.0178,57.9107,58.0178,27785.0
2021-10-28 13:40:00,65.05,65.1,65.04,65.04,48956.0,58.0178,58.0624,58.0089,58.0089,48956.0
2021-10-28 13:50:00,65.05,65.1,65.02,65.03,28690.0,58.0178,58.0624,57.991,57.9999,28690.0
2021-10-28 14:00:00,65.02,65.13,65.01,65.12,37809.0,57.991,58.0891,57.9821,58.0802,37809.0
2021-10-28 14:10:00,65.12,65.14,65.06,65.13,32134.0,58.0802,58.098,58.0267,58.0891,32134.0
2021-10-28 14:20:00,65.14,65.18,65.12,65.13,24792.0,58.098,58.1337,58.0802,58.0891,24792.0
2021-10-28 14:30:00,65.13,65.16,65.09,65.09,20498.0,58.0891,58.1159,58.0534,58.0534,20498.0
2021-10-28 14:40:00,65.09,65.2,65.06,65.2,28372.0,58.0534,58.1516,58.0267,58.1516,28372.0
2021-10-28 14:50:00,65.2,65.26,65.13,65.13,37924.0,58.1516,58.2051,58.0891,58.0891,37924.0
2021-10-28 15:00:00,65.13,65.13,65.05,65.12,35040.0,58.0891,58.0891,58.0178,58.0802,35040.0
2021-10-28 15:10:00,65.12,65.14,65.05,65.14,33358.0,58.0802,58.098,58.0178,58.098,33358.0
2021-10-28 15:20:00,65.14,65.17,65.01,65.03,31047.0,58.098,58.1248,57.9821,57.9999,31047.0
2021-10-28 15:30:00,65.03,65.15,65.0,65.14,52745.0,57.9999,58.107,57.9732,58.098,52745.0
2021-10-28 15:40:00,65.14,65.19,65.12,65.17,57923.0,58.098,58.1426,58.0802,58.1248,57923.0
2021-10-28 15:50:00,65.16,65.29,65.13,65.26,215532.0,58.1159,58.2318,58.0891,58.2051,215532.0
2021-10-29 09:30:00,65.42,65.57,65.17,65.28,92616.0,58.3478,58.4816,58.1248,58.2229,92616.0
2021-10-29 09:40:00,65.28,65.28,65.01,65.18,139074.0,58.2229,58.2229,57.9821,58.1337,139074.0
2021-10-29 09:50:00,65.19,65.24,64.98,64.98,34030.0,58.1426,58.1872,57.9553,57.9553,34030.0
2021-10-29 10:00:00,64.99,65.03,64.73,64.84,55786.0,57.9643,57.9999,57.7324,57.8305,55786.0
2021-10-29 10:10:00,64.83,64.83,64.25,64.39,126073.0,57.8216,57.8216,57.3043,57.4291,126073.0
2021-10-29 10:20:00,64.4,64.44,64.22,64.26,79071.0,57.438,57.4737,57.2775,57.3132,79071.0
2021-10-29 10:30:00,64.26,64.3,63.98,63.99,277355.0,57.3132,57.3489,57.0634,57.0724,277355.0
2021-10-29 10:40:00,63.98,64.05,63.82,63.89,193498.0,57.0634,57.1259,56.9207,56.9832,193498.0
2021-10-29 10:50:00,63.89,64.23,63.88,64.09,133032.0,56.9832,57.2864,56.9743,57.1616,133032.0
2021-10-29 11:00:00,64.08,64.36,64.03,64.36,121956.0,57.1526,57.4024,57.108,57.4024,121956.0
2021-10-29 11:10:00,64.36,64.39,64.17,64.18,54367.0,57.4024,57.4291,57.2329,57.2418,54367.0
2021-10-29 11:20:00,64.18,64.19,64.03,64.1,117114.0,57.2418,57.2507,57.108,57.1705,117114.0
2021-10-29 11:30:00,64.1,64.22,64.08,64.17,60414.0,57.1705,57.2775,57.1526,57.2329,60414.0
2021-10-29 11:40:00,64.19,64.19,63.75,63.83,251577.0,57.2507,57.2507,56.8583,56.9297,251577.0
2021-10-29 11:50:00,63.84,63.84,63.74,63.75,181158.0,56.9386,56.9386,56.8494,56.8583,181158.0
2021-10-29 12:00:00,63.75,63.76,63.43,63.44,132374.0,56.8583,56.8672,56.5729,56.5818,132374.0
2021-10-29 12:10:00,63.43,63.52,63.31,63.31,130087.0,56.5729,56.6532,56.4659,56.4659,130087.0
2021-10-29 12:20:00,63.32,63.37,63.05,63.07,234737.0,56.4748,56.5194,56.234,56.2518,234737.0
2021-10-29 12:30:00,63.07,63.37,63.04,63.37,408913.0,56.2518,56.5194,56.2251,56.5194,408913.0
2021-10-29 12:40:00,63.37,63.38,63.12,63.13,149426.0,56.5194,56.5283,56.2964,56.3053,149426.0
2021-10-29 12:50:00,63.14,63.14,62.87,63.01,173365.0,56.3143,56.3143,56.0734,56.1983,173365.0
2021-10-29 13:00:00,63.02,63.43,63.02,63.43,70032.0,56.2072,56.5729,56.2072,56.5729,70032.0
2021-10-29 13:10:00,63.43,63.48,63.26,63.32,121289.0,56.5729,56.6175,56.4213,56.4748,121289.0
2021-10-29 13:20:00,63.33,63.36,63.29,63.33,61185.0,56.4837,56.5105,56.448,56.4837,61185.0
2021-10-29 13:30:00,63.33,63.36,63.31,63.33,45114.0,56.4837,56.5105,56.4659,56.4837,45114.0
2021-10-29 13:40:00,63.33,63.33,63.08,63.09,64181.0,56.4837,56.4837,56.2607,56.2697,64181.0
2021-10-29 13:50:00,63.09,63.17,63.08,63.14,68931.0,56.2697,56.341,56.2607,56.3143,68931.0
2021-10-29 14:00:00,63.15,63.18,63.04,63.05,65557.0,56.3232,56.3499,56.2251,56.234,65557.0
2021-10-29 14:10:00,63.05,63.06,62.82,62.83,42376.0,56.234,56.2429,56.0288,56.0378,42376.0
2021-10-29 14:20:00,62.83,62.84,62.69,62.79,121689.0,56.0378,56.0467,55.9129,56.0021,121689.0
2021-10-29 14:30:00,62.78,62.84,62.73,62.76,135190.0,55.9932,56.0467,55.9486,55.9753,135190.0
2021-10-29 14:40:00,62.76,62.84,62.73,62.81,213436.0,55.9753,56.0467,55.9486,56.0199,213436.0
2021-10-29 14:50:00,62.81,62.87,62.77,62.78,114138.0,56.0199,56.0734,55.9843,55.9932,114138.0
2021-10-29 15:00:00,62.78,62.83,62.71,62.75,98930.0,55.9932,56.0378,55.9307,55.9664,98930.0
2021-10-29 15:10:00,62.76,62.77,62.41,62.49,173099.0,55.9753,55.9843,55.6632,55.7345,173099.0
2021-10-29 15:20:00,62.49,62.6,62.4,62.52,292527.0,55.7345,55.8326,55.6543,55.7613,292527.0
2021-10-29 15:30:00,62.52,62.89,62.51,62.83,234865.0,55.7613,56.0913,55.7524,56.0378,234865.0
2021-10-29 15:40:00,62.84,63.01,62.83,62.94,253810.0,56.0467,56.1983,56.0378,56.1359,253810.0
2021-10-29 15:50:00,62.92,62.96,62.77,62.8,665039.0,56.118,56.1537,55.9843,56.011,665039.0
2021-11-01 09:30:00,63.34,63.69,63.29,63.42,280726.0,56.4926,56.8048,56.448,56.564,280726.0
2021-11-01 09:40:00,63.43,63.51,63.24,63.24,94601.0,56.5729,56.6443,56.4034,56.4034,94601.0
2021-11-01 09:50:00,63.25,63.25,63.04,63.1,40423.0,56.4124,56.4124,56.2251,56.2786,40423.0
2021-11-01 10:00:00,63.12,63.64,63.07,63.62,122677.0,56.2964,56.7602,56.2518,56.7424,122677.0
2021-11-01 10:10:00,63.6,63.62,63.41,63.42,79732.0,56.7245,56.7424,56.5551,56.564,79732.0
2021-11-01 10:20:00,63.43,63.45,63.2,63.29,60411.0,56.5729,56.5907,56.3678,56.448,60411.0
2021-11-01 10:30:00,63.27,63.56,63.24,63.43,97433.0,56.4302,56.6888,56.4034,56.5729,97433.0
2021-11-01 10:40:00,63.42,63.5,63.28,63.33,43473.0,56.564,56.6353,56.4391,56.4837,43473.0
2021-11-01 10:50:00,63.32,63.4,63.17,63.37,88717.0,56.4748,56.5461,56.341,56.5194,88717.0
2021-11-01 11:00:00,63.37,63.53,63.33,63.43,74473.0,56.5194,56.6621,56.4837,56.5729,74473.0
2021-11-01 11:10:00,63.42,63.46,63.31,63.46,36384.0,56.564,56.5997,56.4659,56.5997,36384.0
2021-11-01 11:20:00,63.45,63.56,63.41,63.43,73807.0,56.5907,56.6888,56.5551,56.5729,73807.0
2021-11-01 11:30:00,63.44,63.46,63.23,63.29,52367.0,56.5818,56.5997,56.3945,56.448,52367.0
2021-11-01 11:40:00,63.28,63.34,63.2,63.22,55259.0,56.4391,56.4926,56.3678,56.3856,55259.0
2021-11-01 11:50:00,63.22,63.23,63.11,63.21,42504.0,56.3856,56.3945,56.2875,56.3767,42504.0
2021-11-01 12:00:00,63.22,63.35,63.21,63.34,44896.0,56.3856,56.5016,56.3767,56.4926,44896.0
2021-11-01 12:10:00,63.35,63.51,63.33,63.51,33855.0,56.5016,56.6443,56.4837,56.6443,33855.0
2021-11-01 12:20:00,63.5,63.52,63.39,63.42,22731.0,56.6353,56.6532,56.5372,56.564,22731.0
2021-11-01 12:30:00,63.41,63.51,63.37,63.5,30735.0,56.5551,56.6443,56.5194,56.6353,30735.0
2021-11-01 12:40:00,63.52,63.52,63.43,63.44,26390.0,56.6532,56.6532,56.5729,56.5818,26390.0
2021-11-01 12:50:00,63.44,63.55,63.41,63.49,42978.0,56.5818,56.6799,56.5551,56.6264,42978.0
2021-11-01 13:00:00,63.49,63.53,63.41,63.52,27125.0,56.6264,56.6621,56.5551,56.6532,27125.0
2021-11-01 13:10:00,63.52,63.65,63.52,63.62,39320.0,56.6532,56.7691,56.6532,56.7424,39320.0
2021-11-01 13:20:00,63.62,63.64,63.52,63.54,28449.0,56.7424,56.7602,56.6532,56.671,28449.0
2021-11-01 13:30:00,63.55,63.63,63.51,63.63,28129.0,56.6799,56.7513,56.6443,56.7513,28129.0
2021-11-01 13:40:00,63.63,63.63,63.56,63.61,29874.0,56.7513,56.7513,56.6888,56.7334,29874.0
2021-11-01 13:50:00,63.61,63.62,63.48,63.48,27220.0,56.7334,56.7424,56.6175,56.6175,27220.0
2021-11-01 14:00:00,63.49,63.52,63.45,63.5,31167.0,56.6264,56.6532,56.5907,56.6353,31167.0
2021-11-01 14:10:00,63.5,63.55,63.45,63.48,32158.0,56.6353,56.6799,56.5907,56.6175,32158.0
2021-11-01 14:20:00,63.48,63.55,63.48,63.54,20475.0,56.6175,56.6799,56.6175,56.671,20475.0
2021-11-01 14:30:00,63.55,63.62,63.54,63.59,28072.0,56.6799,56.7424,56.671,56.7156,28072.0
2021-11-01 14:40:00,63.59,63.72,63.58,63.7,28978.0,56.7156,56.8316,56.7067,56.8137,28978.0
2021-11-01 14:50:00,63.69,63.72,63.61,63.7,44509.0,56.8048,56.8316,56.7334,56.8137,44509.0
2021-11-01 15:00:00,63.7,63.79,63.66,63.72,33979.0,56.8137,56.894,56.778,56.8316,33979.0
2021-11-01 15:10:00,63.72,63.8,63.69,63.7,41484.0,56.8316,56.9029,56.8048,56.8137,41484.0
2021-11-01 15:20:00,63.71,63.82,63.65,63.81,56941.0,56.8226,56.9207,56.7691,56.9118,56941.0
2021-11-01 15:30:00,63.82,64.1,63.81,64.1,119430.0,56.9207,57.1705,56.9118,57.1705,119430.0
2021-11-01 15:40:00,64.1,64.14,64.05,64.08,142227.0,57.1705,57.2061,57.1259,57.1526,142227.0
2021-11-01 15:50:00,64.09,64.19,63.99,64.15,390855.0,57.1616,57.2507,57.0724,57.2151,390855.0
2021-11-02 09:30:00,63.99,64.0,63.63,63.91,74621.0,57.0724,57.0813,56.7513,57.001,74621.0
2021-11-02 09:40:00,63.9,63.98,63.74,63.76,62814.0,56.9921,57.0634,56.8494,56.8672,62814.0
2021-11-02 09:50:00,63.73,63.88,63.71,63.8,31262.0,56.8405,56.9743,56.8226,56.9029,31262.0
2021-11-02 10:00:00,63.8,64.31,63.75,64.3,59805.0,56.9029,57.3578,56.8583,57.3489,59805.0
2021-11-02 10:10:00,64.32,64.32,64.04,64.08,54379.0,57.3667,57.3667,57.117,57.1526,54379.0
2021-11-02 10:20:00,64.08,64.08,63.65,63.65,60899.0,57.1526,57.1526,56.7691,56.7691,60899.0
2021-11-02 10:30:00,63.64,63.77,63.52,63.7,98163.0,56.7602,56.8761,56.6532,56.8137,98163.0
2021-11-02 10:40:00,63.71,63.82,63.6,63.61,75450.0,56.8226,56.9207,56.7245,56.7334,75450.0
2021-11-02 10:50:00,63.61,63.72,63.6,63.72,62124.0,56.7334,56.8316,56.7245,56.8316,62124.0
2021-11-02 11:00:00,63.72,63.82,63.66,63.66,94487.0,56.8316,56.9207,56.778,56.778,94487.0
2021-11-02 11:10:00,63.66,63.73,63.65,63.67,73985.0,56.778,56.8405,56.7691,56.787,73985.0
2021-11-02 11:20:00,63.67,64.01,63.63,63.94,136067.0,56.787,57.0902,56.7513,57.0278,136067.0
2021-11-02 11:30:00,63.95,63.95,63.75,63.79,42974.0,57.0367,57.0367,56.8583,56.894,42974.0
2021-11-02 11:40:00,63.78,63.83,63.7,63.7,38394.0,56.8851,56.9297,56.8137,56.8137,38394.0
2021-11-02 11:50:00,63.69,63.71,63.57,63.64,44891.0,56.8048,56.8226,56.6978,56.7602,44891.0
2021-11-02 12:00:00,63.63,63.72,63.62,63.65,66426.0,56.7513,56.8316,56.7424,56.7691,66426.0
2021-11-02 12:10:00,63.65,64.72,63.64,63.77,49913.0,56.7691,57.7234,56.7602,56.8761,49913.0
2021-11-02 12:20:00,63.78,63.81,63.56,63.62,116764.0,56.8851,56.9118,56.6888,56.7424,116764.0
2021-11-02 12:30:00,63.6,63.71,63.59,63.69,64700.0,56.7245,56.8226,56.7156,56.8048,64700.0
2021-11-02 12:40:00,63.7,63.71,63.62,63.64,35874.0,56.8137,56.8226,56.7424,56.7602,35874.0
2021-11-02 12:50:00,63.64,63.65,63.54,63.55,33974.0,56.7602,56.7691,56.671,56.6799,33974.0
2021-11-02 13:00:00,63.53,63.57,63.51,63.56,31685.0,56.6621,56.6978,56.6443,56.6888,31685.0
2021-11-02 13:10:00,63.57,63.62,63.55,63.59,31230.0,56.6978,56.7424,56.6799,56.7156,31230.0
2021-11-02 13:20:00,63.59,63.63,63.55,63.6,48779.0,56.7156,56.7513,56.6799,56.7245,48779.0
2021-11-02 13:30:00,63.6,63.61,63.52,63.59,40842.0,56.7245,56.7334,56.6532,56.7156,40842.0
2021-11-02 13:40:00,63.58,63.58,63.52,63.54,46709.0,56.7067,56.7067,56.6532,56.671,46709.0
2021-11-02 13:50:00,63.54,63.55,63.49,63.5,64620.0,56.671,56.6799,56.6264,56.6353,64620.0
2021-11-02 14:00:00,63.5,63.56,63.41,63.41,64770.0,56.6353,56.6888,56.5551,56.5551,64770.0
2021-11-02 14:10:00,63.41,63.5,63.4,63.5,46637.0,56.5551,56.6353,56.5461,56.6353,46637.0
2021-11-02 14:20:00,63.49,63.59,63.49,63.55,50121.0,56.6264,56.7156,56.6264,56.6799,50121.0
2021-11-02 14:30:00,63.55,63.63,63.53,63.55,85976.0,56.6799,56.7513,56.6621,56.6799,85976.0
2021-11-02 14:40:00,63.56,63.71,63.56,63.66,48506.0,56.6888,56.8226,56.6888,56.778,48506.0
2021-11-02 14:50:00,63.67,63.7,63.61,63.67,49544.0,56.787,56.8137,56.7334,56.787,49544.0
2021-11-02 15:00:00,63.68,63.74,63.62,63.68,63012.0,56.7959,56.8494,56.7424,56.7959,63012.0
2021-11-02 15:10:00,63.67,63.85,63.66,63.84,44486.0,56.787,56.9475,56.778,56.9386,44486.0
2021-11-02 15:20:00,63.84,63.87,63.73,63.78,77844.0,56.9386,56.9653,56.8405,56.8851,77844.0
2021-11-02 15:30:00,63.78,63.8,63.67,63.71,88836.0,56.8851,56.9029,56.787,56.8226,88836.0
2021-11-02 15:40:00,63.7,63.81,63.69,63.78,107776.0,56.8137,56.9118,56.8048,56.8851,107776.0
2021-11-02 15:50:00,63.77,63.78,63.61,63.7,380575.0,56.8761,56.8851,56.7334,56.8137,380575.0
2021-11-03 09:30:00,63.45,63.57,63.13,63.17,134919.0,56.5907,56.6978,56.3053,56.341,134919.0
2021-11-03 09:40:00,63.18,63.87,63.18,63.85,124569.0,56.3499,56.9653,56.3499,56.9475,124569.0
2021-11-03 09:50:00,63.86,64.46,63.78,64.46,351667.0,56.9564,57.4916,56.8851,57.4916,351667.0
2021-11-03 10:00:00,64.44,65.27,64.37,65.27,516390.0,57.4737,58.214,57.4113,58.214,516390.0
2021-11-03 10:10:00,65.26,65.4,65.07,65.16,114953.0,58.2051,58.3299,58.0356,58.1159,114953.0
2021-11-03 10:20:00,65.16,65.31,65.06,65.31,86593.0,58.1159,58.2497,58.0267,58.2497,86593.0
2021-11-03 10:30:00,65.3,65.43,65.18,65.42,59998.0,58.2407,58.3567,58.1337,58.3478,59998.0
2021-11-03 10:40:00,65.41,65.75,65.39,65.71,139839.0,58.3389,58.6421,58.321,58.6064,139839.0
2021-11-03 10:50:00,65.72,65.97,65.64,65.92,132627.0,58.6153,58.8383,58.544,58.7937,132627.0
2021-11-03 11:00:00,65.91,66.09,65.88,66.05,147064.0,58.7848,58.9453,58.758,58.9097,147064.0
2021-11-03 11:10:00,66.06,66.14,65.96,66.04,73229.0,58.9186,58.9899,58.8294,58.9007,73229.0
2021-11-03 11:20:00,66.04,66.12,65.82,65.87,89100.0,58.9007,58.9721,58.7045,58.7491,89100.0
2021-11-03 11:30:00,65.88,66.11,65.88,66.06,65857.0,58.758,58.9632,58.758,58.9186,65857.0
2021-11-03 11:40:00,66.06,66.07,65.86,65.91,71307.0,58.9186,58.9275,58.7402,58.7848,71307.0
2021-11-03 11:50:00,65.91,65.92,65.76,65.89,132838.0,58.7848,58.7937,58.651,58.767,132838.0
2021-11-03 12:00:00,65.89,65.89,65.69,65.74,91648.0,58.767,58.767,58.5886,58.6332,91648.0
2021-11-03 12:10:00,65.74,65.77,65.48,65.5,54842.0,58.6332,58.6599,58.4013,58.4191,54842.0
2021-11-03 12:20:00,65.48,65.5,65.33,65.36,54695.0,58.4013,58.4191,58.2675,58.2943,54695.0
2021-11-03 12:30:00,65.35,65.41,65.27,65.3,42085.0,58.2853,58.3389,58.214,58.2407,42085.0
2021-11-03 12:40:00,65.31,65.31,65.16,65.19,48611.0,58.2497,58.2497,58.1159,58.1426,48611.0
2021-11-03 12:50:00,65.2,65.21,65.08,65.13,47501.0,58.1516,58.1605,58.0445,58.0891,47501.0
2021-11-03 13:00:00,65.13,65.18,65.08,65.15,62373.0,58.0891,58.1337,58.0445,58.107,62373.0
2021-11-03 13:10:00,65.17,65.18,64.99,64.99,31477.0,58.1248,58.1337,57.9643,57.9643,31477.0
2021-11-03 13:20:00,65.0,65.04,64.92,64.93,63464.0,57.9732,58.0089,57.9018,57.9107,63464.0
2021-11-03 13:30:00,64.93,64.93,64.83,64.86,28402.0,57.9107,57.9107,57.8216,57.8483,28402.0
2021-11-03 13:40:00,64.87,64.91,64.83,64.9,20287.0,57.8572,57.8929,57.8216,57.884,20287.0
2021-11-03 13:50:00,64.89,64.98,64.77,64.97,41691.0,57.8751,57.9553,57.768,57.9464,41691.0
2021-11-03 14:00:00,64.95,65.4,64.94,65.3,66049.0,57.9286,58.3299,57.9197,58.2407,66049.0
2021-11-03 14:10:00,65.3,65.58,65.21,65.56,81655.0,58.2407,58.4905,58.1605,58.4726,81655.0
2021-11-03 14:20:00,65.56,65.59,65.31,65.34,41054.0,58.4726,58.4994,58.2497,58.2764,41054.0
2021-11-03 14:30:00,65.34,65.45,65.26,65.41,54348.0,58.2764,58.3745,58.2051,58.3389,54348.0
2021-11-03 14:40:00,65.4,65.54,65.31,65.54,58650.0,58.3299,58.4548,58.2497,58.4548,58650.0
2021-11-03 14:50:00,65.55,65.7,65.52,65.63,73407.0,58.4637,58.5975,58.437,58.5351,73407.0
2021-11-03 15:00:00,65.64,65.76,65.63,65.75,121318.0,58.544,58.651,58.5351,58.6421,121318.0
2021-11-03 15:10:00,65.73,65.76,65.66,65.68,183199.0,58.6243,58.651,58.5618,58.5797,183199.0
2021-11-03 15:20:00,65.68,65.76,65.59,65.72,83562.0,58.5797,58.651,58.4994,58.6153,83562.0
2021-11-03 15:30:00,65.73,65.73,65.52,65.64,191522.0,58.6243,58.6243,58.437,58.544,191522.0
2021-11-03 15:40:00,65.65,65.73,65.57,65.65,327476.0,58.5529,58.6243,58.4816,58.5529,327476.0
2021-11-03 15:50:00,65.66,65.66,65.26,65.27,812607.0,58.5618,58.5618,58.2051,58.214,812607.0
2021-11-04 09:30:00,65.34,65.34,63.61,63.71,181844.0,58.2764,58.2764,56.7334,56.8226,181844.0
2021-11-04 09:40:00,63.64,63.85,63.2,63.43,202403.0,56.7602,56.9475,56.3678,56.5729,202403.0
2021-11-04 09:50:00,63.46,63.58,63.23,63.28,114342.0,56.5997,56.7067,56.3945,56.4391,114342.0
2021-11-04 10:00:00,63.28,63.53,63.23,63.29,168598.0,56.4391,56.6621,56.3945,56.448,168598.0
2021-11-04 10:10:00,63.29,63.39,62.69,63.36,305790.0,56.448,56.5372,55.9129,56.5105,305790.0
2021-11-04 10:20:00,63.4,63.43,63.11,63.19,145501.0,56.5461,56.5729,56.2875,56.3588,145501.0
2021-11-04 10:30:00,63.22,63.24,62.65,62.89,136779.0,56.3856,56.4034,55.8772,56.0913,136779.0
2021-11-04 10:40:00,62.89,63.03,62.7,62.7,86920.0,56.0913,56.2161,55.9218,55.9218,86920.0
2021-11-04 10:50:00,62.7,62.7,62.03,62.14,166244.0,55.9218,55.9218,55.3243,55.4224,166244.0
2021-11-04 11:00:00,62.13,62.2,61.83,62.19,194427.0,55.4134,55.4759,55.1459,55.467,194427.0
2021-11-04 11:10:00,62.19,62.36,61.89,62.0,133072.0,55.467,55.6186,55.1994,55.2975,133072.0
2021-11-04 11:20:00,62.02,62.08,61.83,61.92,131587.0,55.3153,55.3688,55.1459,55.2261,131587.0
2021-11-04 11:30:00,61.92,62.13,61.9,62.08,119876.0,55.2261,55.4134,55.2083,55.3688,119876.0
2021-11-04 11:40:00,62.07,62.25,62.01,62.25,91259.0,55.3599,55.5205,55.3064,55.5205,91259.0
2021-11-04 11:50:00,62.22,62.72,62.18,62.71,87944.0,55.4937,55.9397,55.458,55.9307,87944.0
2021-11-04 12:00:00,62.71,62.99,62.7,62.84,60104.0,55.9307,56.1805,55.9218,56.0467,60104.0
2021-11-04 12:10:00,62.87,62.95,62.79,62.93,56543.0,56.0734,56.1448,56.0021,56.127,56543.0
2021-11-04 12:20:00,62.93,63.01,62.89,62.92,54828.0,56.127,56.1983,56.0913,56.118,54828.0
2021-11-04 12:30:00,62.92,63.18,62.91,63.1,89628.0,56.118,56.3499,56.1091,56.2786,89628.0
2021-11-04 12:40:00,63.11,63.44,63.11,63.4,80706.0,56.2875,56.5818,56.2875,56.5461,80706.0
2021-11-04 12:50:00,63.41,63.56,63.24,63.24,98939.0,56.5551,56.6888,56.4034,56.4034,98939.0
2021-11-04 13:00:00,63.26,63.52,63.2,63.36,63908.0,56.4213,56.6532,56.3678,56.5105,63908.0
2021-11-04 13:10:00,63.37,63.65,63.36,63.58,82547.0,56.5194,56.7691,56.5105,56.7067,82547.0
2021-11-04 13:20:00,63.56,63.63,63.47,63.59,83453.0,56.6888,56.7513,56.6086,56.7156,83453.0
2021-11-04 13:30:00,63.6,63.61,63.37,63.45,48741.0,56.7245,56.7334,56.5194,56.5907,48741.0
2021-11-04 13:40:00,63.45,63.49,63.24,63.24,39377.0,56.5907,56.6264,56.4034,56.4034,39377.0
2021-11-04 13:50:00,63.24,63.29,63.17,63.26,45469.0,56.4034,56.448,56.341,56.4213,45469.0
2021-11-04 14:00:00,63.27,63.31,63.06,63.3,71533.0,56.4302,56.4659,56.2429,56.457,71533.0
2021-11-04 14:10:00,63.3,63.39,63.21,63.25,44066.0,56.457,56.5372,56.3767,56.4124,44066.0
2021-11-04 14:20:00,63.26,63.28,63.08,63.08,48865.0,56.4213,56.4391,56.2607,56.2607,48865.0
2021-11-04 14:30:00,63.1,63.11,63.03,63.04,43404.0,56.2786,56.2875,56.2161,56.2251,43404.0
2021-11-04 14:40:00,63.06,63.16,63.02,63.03,39085.0,56.2429,56.3321,56.2072,56.2161,39085.0
2021-11-04 14:50:00,63.03,63.19,62.99,63.11,72604.0,56.2161,56.3588,56.1805,56.2875,72604.0
2021-11-04 15:00:00,63.11,63.17,62.9,62.95,55606.0,56.2875,56.341,56.1002,56.1448,55606.0
2021-11-04 15:10:00,62.96,63.22,62.92,63.21,63825.0,56.1537,56.3856,56.118,56.3767,63825.0
2021-11-04 15:20:00,63.21,63.45,63.19,63.41,70713.0,56.3767,56.5907,56.3588,56.5551,70713.0
2021-11-04 15:30:00,63.41,63.57,63.38,63.55,73024.0,56.5551,56.6978,56.5283,56.6799,73024.0
2021-11-04 15:40:00,63.56,63.84,63.53,63.71,181994.0,56.6888,56.9386,56.6621,56.8226,181994.0
2021-11-04 15:50:00,63.72,63.91,63.72,63.91,471766.0,56.8316,57.001,56.8316,57.001,471766.0
2021-11-05 09:30:00,64.59,64.95,64.32,64.42,169408.0,57.6075,57.9286,57.3667,57.4559,169408.0
2021-11-05 09:40:00,64.41,65.0,64.28,64.92,100898.0,57.447,57.9732,57.331,57.9018,100898.0
2021-11-05 09:50:00,64.9,65.33,64.9,65.26,119410.0,57.884,58.2675,57.884,58.2051,119410.0
2021-11-05 10:00:00,65.24,65.42,65.2,65.21,106661.0,58.1872,58.3478,58.1516,58.1605,106661.0
2021-11-05 10:10:00,65.21,65.4,65.2,65.37,97151.0,58.1605,58.3299,58.1516,58.3032,97151.0
2021-11-05 10:20:00,65.38,65.39,65.16,65.2,62862.0,58.3121,58.321,58.1159,58.1516,62862.0
2021-11-05 10:30:00,65.2,65.52,65.1,65.16,120774.0,58.1516,58.437,58.0624,58.1159,120774.0
2021-11-05 10:40:00,65.17,65.35,65.11,65.3,87530.0,58.1248,58.2853,58.0713,58.2407,87530.0
2021-11-05 10:50:00,65.31,65.38,65.22,65.34,87543.0,58.2497,58.3121,58.1694,58.2764,87543.0
2021-11-05 11:00:00,65.33,65.62,65.3,65.37,65638.0,58.2675,58.5262,58.2407,58.3032,65638.0
2021-11-05 11:10:00,65.37,65.41,65.13,65.15,66865.0,58.3032,58.3389,58.0891,58.107,66865.0
2021-11-05 11:20:00,65.15,65.26,65.08,65.12,42250.0,58.107,58.2051,58.0445,58.0802,42250.0
2021-11-05 11:30:00,65.12,65.13,64.84,64.86,43372.0,58.0802,58.0891,57.8305,57.8483,43372.0
2021-11-05 11:40:00,64.86,64.89,64.63,64.68,42891.0,57.8483,57.8751,57.6432,57.6878,42891.0
2021-11-05 11:50:00,64.64,64.68,64.39,64.43,52400.0,57.6521,57.6878,57.4291,57.4648,52400.0
2021-11-05 12:00:00,64.45,64.51,64.41,64.48,47690.0,57.4826,57.5362,57.447,57.5094,47690.0
2021-11-05 12:10:00,64.48,64.48,64.26,64.31,85288.0,57.5094,57.5094,57.3132,57.3578,85288.0
2021-11-05 12:20:00,64.3,64.35,64.19,64.29,65948.0,57.3489,57.3934,57.2507,57.3399,65948.0
2021-11-05 12:30:00,64.29,64.31,64.09,64.11,52445.0,57.3399,57.3578,57.1616,57.1794,52445.0
2021-11-05 12:40:00,64.1,64.12,63.99,64.11,74489.0,57.1705,57.1883,57.0724,57.1794,74489.0
2021-11-05 12:50:00,64.11,64.11,63.97,64.08,59478.0,57.1794,57.1794,57.0545,57.1526,59478.0
2021-11-05 13:00:00,64.08,64.1,63.96,63.97,29108.0,57.1526,57.1705,57.0456,57.0545,29108.0
2021-11-05 13:10:00,63.96,64.09,63.93,64.09,48351.0,57.0456,57.1616,57.0189,57.1616,48351.0
2021-11-05 13:20:00,64.09,64.14,63.9,63.94,38999.0,57.1616,57.2061,56.9921,57.0278,38999.0
2021-11-05 13:30:00,63.94,64.18,63.93,64.05,38509.0,57.0278,57.2418,57.0189,57.1259,38509.0
2021-11-05 13:40:00,64.06,64.09,63.76,63.78,80518.0,57.1348,57.1616,56.8672,56.8851,80518.0
2021-11-05 13:50:00,63.78,63.93,63.78,63.92,40839.0,56.8851,57.0189,56.8851,57.0099,40839.0
2021-11-05 14:00:00,63.91,64.04,63.84,64.0,40339.0,57.001,57.117,56.9386,57.0813,40339.0
2021-11-05 14:10:00,64.0,64.15,63.95,64.11,44950.0,57.0813,57.2151,57.0367,57.1794,44950.0
2021-11-05 14:20:00,64.12,64.17,64.03,64.13,35757.0,57.1883,57.2329,57.108,57.1972,35757.0
2021-11-05 14:30:00,64.14,64.18,64.0,64.01,31226.0,57.2061,57.2418,57.0813,57.0902,31226.0
2021-11-05 14:40:00,64.02,64.03,63.9,63.91,50250.0,57.0991,57.108,56.9921,57.001,50250.0
2021-11-05 14:50:00,63.91,63.96,63.85,63.95,57966.0,57.001,57.0456,56.9475,57.0367,57966.0
2021-11-05 15:00:00,63.95,63.96,63.82,63.95,41543.0,57.0367,57.0456,56.9207,57.0367,41543.0
2021-11-05 15:10:00,63.95,63.96,63.87,63.94,66666.0,57.0367,57.0456,56.9653,57.0278,66666.0
2021-11-05 15:20:00,63.93,64.03,63.92,64.02,100879.0,57.0189,57.108,57.0099,57.0991,100879.0
2021-11-05 15:30:00,64.02,64.16,63.95,64.05,129010.0,57.0991,57.224,57.0367,57.1259,129010.0
2021-11-05 15:40:00,64.05,64.08,63.91,63.92,134014.0,57.1259,57.1526,57.001,57.0099,134014.0
2021-11-05 15:50:00,63.92,64.07,63.92,63.99,373537.0,57.0099,57.1437,57.0099,57.0724,373537.0
2021-11-08 09:30:00,64.02,64.26,63.95,64.14,217870.0,57.5291,57.7448,57.4662,57.6369,217870.0
2021-11-08 09:40:00,64.12,64.57,64.1,64.39,107647.0,57.619,58.0233,57.601,57.8616,107647.0
2021-11-08 09:50:00,64.37,64.63,64.14,64.36,86830.0,57.8436,58.0773,57.6369,57.8346,86830.0
2021-11-08 10:00:00,64.34,64.47,64.16,64.38,91942.0,57.8167,57.9335,57.6549,57.8526,91942.0
2021-11-08 10:10:00,64.38,64.46,64.21,64.41,64812.0,57.8526,57.9245,57.6998,57.8796,64812.0
2021-11-08 10:20:00,64.42,64.55,64.25,64.25,64486.0,57.8886,58.0054,57.7358,57.7358,64486.0
2021-11-08 10:30:00,64.24,64.33,64.01,64.32,91429.0,57.7268,57.8077,57.5201,57.7987,91429.0
2021-11-08 10:40:00,64.34,64.43,64.11,64.36,77476.0,57.8167,57.8975,57.61,57.8346,77476.0
2021-11-08 10:50:00,64.36,64.41,64.21,64.28,91007.0,57.8346,57.8796,57.6998,57.7628,91007.0
2021-11-08 11:00:00,64.27,64.43,64.14,64.21,66427.0,57.7538,57.8975,57.6369,57.6998,66427.0
2021-11-08 11:10:00,64.22,64.37,64.19,64.34,70034.0,57.7088,57.8436,57.6819,57.8167,70034.0
2021-11-08 11:20:00,64.33,64.33,64.11,64.27,58716.0,57.8077,57.8077,57.61,57.7538,58716.0
2021-11-08 11:30:00,64.28,64.34,64.06,64.13,71011.0,57.7628,57.8167,57.5651,57.628,71011.0
2021-11-08 11:40:00,64.13,64.18,64.05,64.15,57759.0,57.628,57.6729,57.5561,57.6459,57759.0
2021-11-08 11:50:00,64.16,64.19,64.06,64.09,74314.0,57.6549,57.6819,57.5651,57.592,74314.0
2021-11-08 12:00:00,64.09,64.12,63.92,64.06,146678.0,57.592,57.619,57.4393,57.5651,146678.0
2021-11-08 12:10:00,64.06,64.16,64.05,64.11,63352.0,57.5651,57.6549,57.5561,57.61,63352.0
2021-11-08 12:20:00,64.11,64.22,64.09,64.18,59618.0,57.61,57.7088,57.592,57.6729,59618.0
2021-11-08 12:30:00,64.17,64.21,64.1,64.15,41370.0,57.6639,57.6998,57.601,57.6459,41370.0
2021-11-08 12:40:00,64.14,64.16,63.98,63.99,55108.0,57.6369,57.6549,57.4932,57.5022,55108.0
2021-11-08 12:50:00,63.98,63.98,63.88,63.93,36134.0,57.4932,57.4932,57.4033,57.4482,36134.0
2021-11-08 13:00:00,63.94,63.99,63.9,63.9,42446.0,57.4572,57.5022,57.4213,57.4213,42446.0
2021-11-08 13:10:00,63.91,63.91,63.81,63.9,51807.0,57.4303,57.4303,57.3404,57.4213,51807.0
2021-11-08 13:20:00,63.9,63.97,63.87,63.91,58464.0,57.4213,57.4842,57.3943,57.4303,58464.0
2021-11-08 13:30:00,63.91,63.93,63.85,63.91,48985.0,57.4303,57.4482,57.3763,57.4303,48985.0
2021-11-08 13:40:00,63.91,63.92,63.84,63.89,37234.0,57.4303,57.4393,57.3674,57.4123,37234.0
2021-11-08 13:50:00,63.88,63.95,63.85,63.92,47117.0,57.4033,57.4662,57.3763,57.4393,47117.0
2021-11-08 14:00:00,63.92,63.98,63.89,63.96,35044.0,57.4393,57.4932,57.4123,57.4752,35044.0
2021-11-08 14:10:00,63.95,63.96,63.91,63.93,56442.0,57.4662,57.4752,57.4303,57.4482,56442.0
2021-11-08 14:20:00,63.93,63.93,63.8,63.86,65789.0,57.4482,57.4482,57.3314,57.3853,65789.0
2021-11-08 14:30:00,63.85,63.95,63.83,63.88,57601.0,57.3763,57.4662,57.3584,57.4033,57601.0
2021-11-08 14:40:00,63.89,63.89,63.77,63.78,60039.0,57.4123,57.4123,57.3045,57.3134,60039.0
2021-11-08 14:50:00,63.78,63.87,63.75,63.86,47659.0,57.3134,57.3943,57.2865,57.3853,47659.0
2021-11-08 15:00:00,63.86,63.9,63.79,63.8,88001.0,57.3853,57.4213,57.3224,57.3314,88001.0
2021-11-08 15:10:00,63.81,63.82,63.71,63.76,63782.0,57.3404,57.3494,57.2505,57.2955,63782.0
2021-11-08 15:20:00,63.76,63.77,63.65,63.71,61927.0,57.2955,57.3045,57.1966,57.2505,61927.0
2021-11-08 15:30:00,63.71,63.8,63.69,63.73,93386.0,57.2505,57.3314,57.2326,57.2685,93386.0
2021-11-08 15:40:00,63.73,63.74,63.59,63.61,106500.0,57.2685,57.2775,57.1427,57.1607,106500.0
2021-11-08 15:50:00,63.6,63.79,63.58,63.74,339503.0,57.1517,57.3224,57.1337,57.2775,339503.0
2021-11-09 09:30:00,63.26,63.72,63.25,63.66,127507.0,56.8462,57.2595,56.8372,57.2056,127507.0
2021-11-09 09:40:00,63.67,63.74,63.2,63.28,118380.0,57.2146,57.2775,56.7923,56.8641,118380.0
2021-11-09 09:50:00,63.28,63.44,63.1,63.31,105013.0,56.8641,57.0079,56.7024,56.8911,105013.0
2021-11-09 10:00:00,63.3,63.38,63.03,63.04,63987.0,56.8821,56.954,56.6395,56.6485,63987.0
2021-11-09 10:10:00,63.02,63.37,62.99,63.05,98585.0,56.6305,56.945,56.6035,56.6575,98585.0
2021-11-09 10:20:00,63.08,63.12,62.87,63.1,79853.0,56.6844,56.7204,56.4957,56.7024,79853.0
2021-11-09 10:30:00,63.1,63.26,63.0,63.0,54634.0,56.7024,56.8462,56.6125,56.6125,54634.0
2021-11-09 10:40:00,62.99,63.08,62.96,63.01,48354.0,56.6035,56.6844,56.5766,56.6215,48354.0
2021-11-09 10:50:00,63.01,63.18,62.95,63.12,113505.0,56.6215,56.7743,56.5676,56.7204,113505.0
2021-11-09 11:00:00,63.11,63.14,63.01,63.01,58153.0,56.7114,56.7383,56.6215,56.6215,58153.0
2021-11-09 11:10:00,63.01,63.17,62.93,63.12,35691.0,56.6215,56.7653,56.5496,56.7204,35691.0
2021-11-09 11:20:00,63.1,63.11,62.91,62.96,42655.0,56.7024,56.7114,56.5317,56.5766,42655.0
2021-11-09 11:30:00,62.96,63.05,62.91,62.93,42515.0,56.5766,56.6575,56.5317,56.5496,42515.0
2021-11-09 11:40:00,62.95,62.98,62.77,62.77,58036.0,56.5676,56.5946,56.4058,56.4058,58036.0
2021-11-09 11:50:00,62.77,62.83,62.71,62.74,48921.0,56.4058,56.4598,56.3519,56.3789,48921.0
2021-11-09 12:00:00,62.74,62.79,62.69,62.73,41750.0,56.3789,56.4238,56.334,56.3699,41750.0
2021-11-09 12:10:00,62.74,62.85,62.74,62.82,31689.0,56.3789,56.4777,56.3789,56.4508,31689.0
2021-11-09 12:20:00,62.83,62.85,62.75,62.76,33643.0,56.4598,56.4777,56.3879,56.3969,33643.0
2021-11-09 12:30:00,62.77,62.88,62.76,62.83,26819.0,56.4058,56.5047,56.3969,56.4598,26819.0
2021-11-09 12:40:00,62.83,62.88,62.8,62.85,30456.0,56.4598,56.5047,56.4328,56.4777,30456.0
2021-11-09 12:50:00,62.85,62.91,62.84,62.84,40689.0,56.4777,56.5317,56.4688,56.4688,40689.0
2021-11-09 13:00:00,62.84,62.92,62.83,62.92,25113.0,56.4688,56.5406,56.4598,56.5406,25113.0
2021-11-09 13:10:00,62.91,62.96,62.87,62.89,66067.0,56.5317,56.5766,56.4957,56.5137,66067.0
2021-11-09 13:20:00,62.89,62.91,62.84,62.89,36737.0,56.5137,56.5317,56.4688,56.5137,36737.0
2021-11-09 13:30:00,62.89,62.91,62.85,62.85,54559.0,56.5137,56.5317,56.4777,56.4777,54559.0
2021-11-09 13:40:00,62.86,62.9,62.83,62.85,27529.0,56.4867,56.5227,56.4598,56.4777,27529.0
2021-11-09 13:50:00,62.85,62.86,62.78,62.82,32396.0,56.4777,56.4867,56.4148,56.4508,32396.0
2021-11-09 14:00:00,62.82,62.91,62.8,62.83,68885.0,56.4508,56.5317,56.4328,56.4598,68885.0
2021-11-09 14:10:00,62.84,62.91,62.74,62.9,59773.0,56.4688,56.5317,56.3789,56.5227,59773.0
2021-11-09 14:20:00,62.91,62.93,62.84,62.85,108952.0,56.5317,56.5496,56.4688,56.4777,108952.0
2021-11-09 14:30:00,62.84,62.91,62.83,62.9,43124.0,56.4688,56.5317,56.4598,56.5227,43124.0
2021-11-09 14:40:00,62.9,62.91,62.81,62.86,131798.0,56.5227,56.5317,56.4418,56.4867,131798.0
2021-11-09 14:50:00,62.86,62.91,62.82,62.88,49324.0,56.4867,56.5317,56.4508,56.5047,49324.0
2021-11-09 15:00:00,62.88,62.91,62.83,62.87,61811.0,56.5047,56.5317,56.4598,56.4957,61811.0
2021-11-09 15:10:00,62.87,62.89,62.84,62.88,42279.0,56.4957,56.5137,56.4688,56.5047,42279.0
2021-11-09 15:20:00,62.89,62.91,62.84,62.85,93428.0,56.5137,56.5317,56.4688,56.4777,93428.0
2021-11-09 15:30:00,62.85,62.9,62.77,62.9,91259.0,56.4777,56.5227,56.4058,56.5227,91259.0
2021-11-09 15:40:00,62.89,62.92,62.86,62.87,176430.0,56.5137,56.5406,56.4867,56.4957,176430.0
2021-11-09 15:50:00,62.88,62.96,62.85,62.96,392480.0,56.5047,56.5766,56.4777,56.5766,392480.0
2021-11-10 09:30:00,63.26,63.88,63.23,63.35,148465.0,56.8462,57.4033,56.8192,56.927,148465.0
2021-11-10 09:40:00,63.33,63.64,63.3,63.33,60527.0,56.9091,57.1876,56.8821,56.9091,60527.0
2021-11-10 09:50:00,63.35,63.47,63.32,63.44,53673.0,56.927,57.0349,56.9001,57.0079,53673.0
2021-11-10 10:00:00,63.43,63.46,63.31,63.31,62033.0,56.9989,57.0259,56.8911,56.8911,62033.0
2021-11-10 10:10:00,63.32,63.38,63.12,63.19,67344.0,56.9001,56.954,56.7204,56.7833,67344.0
2021-11-10 10:20:00,63.2,63.32,63.1,63.32,63924.0,56.7923,56.9001,56.7024,56.9001,63924.0
2021-11-10 10:30:00,63.32,63.55,63.24,63.54,52694.0,56.9001,57.1068,56.8282,57.0978,52694.0
2021-11-10 10:40:00,63.55,63.62,63.44,63.6,37181.0,57.1068,57.1697,57.0079,57.1517,37181.0
2021-11-10 10:50:00,63.6,63.81,63.57,63.62,43333.0,57.1517,57.3404,57.1247,57.1697,43333.0
2021-11-10 11:00:00,63.63,63.84,63.63,63.83,67495.0,57.1787,57.3674,57.1787,57.3584,67495.0
2021-11-10 11:10:00,63.83,63.95,63.82,63.86,51702.0,57.3584,57.4662,57.3494,57.3853,51702.0
2021-11-10 11:20:00,63.87,63.99,63.86,63.97,74542.0,57.3943,57.5022,57.3853,57.4842,74542.0
2021-11-10 11:30:00,63.96,64.11,63.93,64.08,67130.0,57.4752,57.61,57.4482,57.583,67130.0
2021-11-10 11:40:00,64.09,64.25,64.07,64.25,89985.0,57.592,57.7358,57.574,57.7358,89985.0
2021-11-10 11:50:00,64.25,64.38,64.2,64.38,96752.0,57.7358,57.8526,57.6909,57.8526,96752.0
2021-11-10 12:00:00,64.37,64.4,64.22,64.25,76029.0,57.8436,57.8706,57.7088,57.7358,76029.0
2021-11-10 12:10:00,64.24,64.24,64.08,64.11,38311.0,57.7268,57.7268,57.583,57.61,38311.0
2021-11-10 12:20:00,64.11,64.13,64.0,64.01,35243.0,57.61,57.628,57.5111,57.5201,35243.0
2021-11-10 12:30:00,64.01,64.14,64.01,64.06,37471.0,57.5201,57.6369,57.5201,57.5651,37471.0
2021-11-10 12:40:00,64.06,64.08,63.82,63.86,47116.0,57.5651,57.583,57.3494,57.3853,47116.0
2021-11-10 12:50:00,63.86,63.89,63.78,63.81,39479.0,57.3853,57.4123,57.3134,57.3404,39479.0
2021-11-10 13:00:00,63.8,64.1,63.8,64.05,80118.0,57.3314,57.601,57.3314,57.5561,80118.0
2021-11-10 13:10:00,64.06,64.14,63.91,63.92,118352.0,57.5651,57.6369,57.4303,57.4393,118352.0
2021-11-10 13:20:00,63.92,63.93,63.82,63.83,65666.0,57.4393,57.4482,57.3494,57.3584,65666.0
2021-11-10 13:30:00,63.83,63.89,63.8,63.85,32637.0,57.3584,57.4123,57.3314,57.3763,32637.0
2021-11-10 13:40:00,63.85,63.87,63.73,63.73,43580.0,57.3763,57.3943,57.2685,57.2685,43580.0
2021-11-10 13:50:00,63.71,63.72,63.57,63.64,47259.0,57.2505,57.2595,57.1247,57.1876,47259.0
2021-11-10 14:00:00,63.65,63.65,63.45,63.57,63477.0,57.1966,57.1966,57.0169,57.1247,63477.0
2021-11-10 14:10:00,63.56,63.62,63.48,63.6,31212.0,57.1158,57.1697,57.0439,57.1517,31212.0
2021-11-10 14:20:00,63.59,63.65,63.45,63.48,32427.0,57.1427,57.1966,57.0169,57.0439,32427.0
2021-11-10 14:30:00,63.49,63.62,63.46,63.52,42531.0,57.0528,57.1697,57.0259,57.0798,42531.0
2021-11-10 14:40:00,63.51,63.56,63.39,63.54,45122.0,57.0708,57.1158,56.963,57.0978,45122.0
2021-11-10 14:50:00,63.54,63.58,63.45,63.46,36813.0,57.0978,57.1337,57.0169,57.0259,36813.0
2021-11-10 15:00:00,63.46,63.56,63.45,63.48,38351.0,57.0259,57.1158,57.0169,57.0439,38351.0
2021-11-10 15:10:00,63.5,63.69,63.49,63.68,38758.0,57.0618,57.2326,57.0528,57.2236,38758.0
2021-11-10 15:20:00,63.69,63.78,63.66,63.72,64495.0,57.2326,57.3134,57.2056,57.2595,64495.0
2021-11-10 15:30:00,63.72,63.73,63.55,63.62,62507.0,57.2595,57.2685,57.1068,57.1697,62507.0
2021-11-10 15:40:00,63.63,63.69,63.36,63.4,130574.0,57.1787,57.2326,56.936,56.972,130574.0
2021-11-10 15:50:00,63.41,63.53,63.35,63.36,327104.0,56.981,57.0888,56.927,56.936,327104.0
2021-11-11 09:30:00,63.37,63.65,63.15,63.57,96605.0,56.945,57.1966,56.7473,57.1247,96605.0
2021-11-11 09:40:00,63.57,63.58,63.4,63.58,72865.0,57.1247,57.1337,56.972,57.1337,72865.0
2021-11-11 09:50:00,63.6,63.65,63.32,63.35,45965.0,57.1517,57.1966,56.9001,56.927,45965.0
2021-11-11 10:00:00,63.35,63.57,63.33,63.45,41054.0,56.927,57.1247,56.9091,57.0169,41054.0
2021-11-11 10:10:00,63.44,63.64,63.44,63.52,87397.0,57.0079,57.1876,57.0079,57.0798,87397.0
2021-11-11 10:20:00,63.52,63.58,63.42,63.43,43191.0,57.0798,57.1337,56.9899,56.9989,43191.0
2021-11-11 10:30:00,63.42,63.73,63.42,63.7,46805.0,56.9899,57.2685,56.9899,57.2416,46805.0
2021-11-11 10:40:00,63.7,63.76,63.63,63.75,69914.0,57.2416,57.2955,57.1787,57.2865,69914.0
2021-11-11 10:50:00,63.74,63.75,63.59,63.62,64648.0,57.2775,57.2865,57.1427,57.1697,64648.0
2021-11-11 11:00:00,63.63,63.76,63.62,63.76,59307.0,57.1787,57.2955,57.1697,57.2955,59307.0
2021-11-11 11:10:00,63.76,63.91,63.73,63.83,53658.0,57.2955,57.4303,57.2685,57.3584,53658.0
2021-11-11 11:20:00,63.84,63.96,63.84,63.95,44381.0,57.3674,57.4752,57.3674,57.4662,44381.0
2021-11-11 11:30:00,63.95,64.07,63.87,64.05,36867.0,57.4662,57.574,57.3943,57.5561,36867.0
2021-11-11 11:40:00,64.04,64.12,63.98,64.01,43760.0,57.5471,57.619,57.4932,57.5201,43760.0
2021-11-11 11:50:00,64.02,64.06,63.98,64.04,37167.0,57.5291,57.5651,57.4932,57.5471,37167.0
2021-11-11 12:00:00,64.05,64.18,64.05,64.17,35555.0,57.5561,57.6729,57.5561,57.6639,35555.0
2021-11-11 12:10:00,64.15,64.16,64.04,64.09,22506.0,57.6459,57.6549,57.5471,57.592,22506.0
2021-11-11 12:20:00,64.1,64.25,64.1,64.22,30959.0,57.601,57.7358,57.601,57.7088,30959.0
2021-11-11 12:30:00,64.24,64.27,64.22,64.26,30324.0,57.7268,57.7538,57.7088,57.7448,30324.0
2021-11-11 12:40:00,64.27,64.32,64.22,64.31,30427.0,57.7538,57.7987,57.7088,57.7897,30427.0
2021-11-11 12:50:00,64.31,64.31,64.2,64.23,25129.0,57.7897,57.7897,57.6909,57.7178,25129.0
2021-11-11 13:00:00,64.24,64.26,64.11,64.14,24326.0,57.7268,57.7448,57.61,57.6369,24326.0
2021-11-11 13:10:00,64.14,64.25,64.14,64.24,28699.0,57.6369,57.7358,57.6369,57.7268,28699.0
2021-11-11 13:20:00,64.24,64.26,64.15,64.19,27255.0,57.7268,57.7448,57.6459,57.6819,27255.0
2021-11-11 13:30:00,64.19,64.22,64.14,64.18,42611.0,57.6819,57.7088,57.6369,57.6729,42611.0
2021-11-11 13:40:00,64.2,64.25,64.19,64.24,24464.0,57.6909,57.7358,57.6819,57.7268,24464.0
2021-11-11 13:50:00,64.24,64.24,64.03,64.06,47202.0,57.7268,57.7268,57.5381,57.5651,47202.0
2021-11-11 14:00:00,64.06,64.09,64.03,64.08,35902.0,57.5651,57.592,57.5381,57.583,35902.0
2021-11-11 14:10:00,64.08,64.08,63.86,63.9,51986.0,57.583,57.583,57.3853,57.4213,51986.0
2021-11-11 14:20:00,63.89,63.92,63.84,63.85,56691.0,57.4123,57.4393,57.3674,57.3763,56691.0
2021-11-11 14:30:00,63.85,63.85,63.74,63.74,38723.0,57.3763,57.3763,57.2775,57.2775,38723.0
2021-11-11 14:40:00,63.75,63.77,63.67,63.68,42669.0,57.2865,57.3045,57.2146,57.2236,42669.0
2021-11-11 14:50:00,63.68,63.83,63.66,63.81,51619.0,57.2236,57.3584,57.2056,57.3404,51619.0
2021-11-11 15:00:00,63.82,63.95,63.82,63.87,45076.0,57.3494,57.4662,57.3494,57.3943,45076.0
2021-11-11 15:10:00,63.88,63.88,63.78,63.84,62698.0,57.4033,57.4033,57.3134,57.3674,62698.0
2021-11-11 15:20:00,63.83,63.86,63.76,63.84,63591.0,57.3584,57.3853,57.2955,57.3674,63591.0
2021-11-11 15:30:00,63.83,63.83,63.66,63.79,100886.0,57.3584,57.3584,57.2056,57.3224,100886.0
2021-11-11 15:40:00,63.78,63.79,63.68,63.71,130223.0,57.3134,57.3224,57.2236,57.2505,130223.0
2021-11-11 15:50:00,63.73,63.73,63.6,63.64,328824.0,57.2685,57.2685,57.1517,57.1876,328824.0
2021-11-12 09:30:00,63.68,63.87,63.37,63.8,75607.0,57.2236,57.3943,56.945,57.3314,75607.0
2021-11-12 09:40:00,63.86,63.88,63.66,63.82,42571.0,57.3853,57.4033,57.2056,57.3494,42571.0
2021-11-12 09:50:00,63.82,63.84,63.65,63.71,38680.0,57.3494,57.3674,57.1966,57.2505,38680.0
2021-11-12 10:00:00,63.72,63.76,63.44,63.61,47951.0,57.2595,57.2955,57.0079,57.1607,47951.0
2021-11-12 10:10:00,63.6,63.7,63.54,63.59,50182.0,57.1517,57.2416,57.0978,57.1427,50182.0
2021-11-12 10:20:00,63.6,63.6,63.42,63.44,43019.0,57.1517,57.1517,56.9899,57.0079,43019.0
2021-11-12 10:30:00,63.45,63.57,63.38,63.57,40006.0,57.0169,57.1247,56.954,57.1247,40006.0
2021-11-12 10:40:00,63.57,63.64,63.53,63.57,44199.0,57.1247,57.1876,57.0888,57.1247,44199.0
2021-11-12 10:50:00,63.57,63.63,63.41,63.63,47646.0,57.1247,57.1787,56.981,57.1787,47646.0
2021-11-12 11:00:00,63.63,63.78,63.63,63.76,42291.0,57.1787,57.3134,57.1787,57.2955,42291.0
2021-11-12 11:10:00,63.77,63.86,63.69,63.86,37900.0,57.3045,57.3853,57.2326,57.3853,37900.0
2021-11-12 11:20:00,63.87,63.94,63.85,63.86,36812.0,57.3943,57.4572,57.3763,57.3853,36812.0
2021-11-12 11:30:00,63.85,63.95,63.85,63.91,32392.0,57.3763,57.4662,57.3763,57.4303,32392.0
2021-11-12 11:40:00,63.92,64.0,63.92,63.95,21388.0,57.4393,57.5111,57.4393,57.4662,21388.0
2021-11-12 11:50:00,63.95,64.04,63.94,63.98,63605.0,57.4662,57.5471,57.4572,57.4932,63605.0
2021-11-12 12:00:00,63.98,64.03,63.92,63.93,29008.0,57.4932,57.5381,57.4393,57.4482,29008.0
2021-11-12 12:10:00,63.91,63.98,63.9,63.95,22624.0,57.4303,57.4932,57.4213,57.4662,22624.0
2021-11-12 12:20:00,63.95,63.95,63.88,63.92,35835.0,57.4662,57.4662,57.4033,57.4393,35835.0
2021-11-12 12:30:00,63.92,63.96,63.89,63.93,29171.0,57.4393,57.4752,57.4123,57.4482,29171.0
2021-11-12 12:40:00,63.93,63.93,63.86,63.87,29660.0,57.4482,57.4482,57.3853,57.3943,29660.0
2021-11-12 12:50:00,63.87,63.94,63.87,63.94,23848.0,57.3943,57.4572,57.3943,57.4572,23848.0
2021-11-12 13:00:00,63.94,63.97,63.88,63.95,25154.0,57.4572,57.4842,57.4033,57.4662,25154.0
2021-11-12 13:10:00,63.94,64.02,63.93,64.0,21854.0,57.4572,57.5291,57.4482,57.5111,21854.0
2021-11-12 13:20:00,64.01,64.01,63.88,63.89,29843.0,57.5201,57.5201,57.4033,57.4123,29843.0
2021-11-12 13:30:00,63.89,63.89,63.82,63.83,32673.0,57.4123,57.4123,57.3494,57.3584,32673.0
2021-11-12 13:40:00,63.83,63.86,63.8,63.83,27282.0,57.3584,57.3853,57.3314,57.3584,27282.0
2021-11-12 13:50:00,63.82,63.9,63.8,63.89,35823.0,57.3494,57.4213,57.3314,57.4123,35823.0
2021-11-12 14:00:00,63.89,63.92,63.86,63.89,26217.0,57.4123,57.4393,57.3853,57.4123,26217.0
2021-11-12 14:10:00,63.89,63.91,63.85,63.86,24625.0,57.4123,57.4303,57.3763,57.3853,24625.0
2021-11-12 14:20:00,63.85,63.88,63.81,63.84,31873.0,57.3763,57.4033,57.3404,57.3674,31873.0
2021-11-12 14:30:00,63.84,63.85,63.74,63.81,43988.0,57.3674,57.3763,57.2775,57.3404,43988.0
2021-11-12 14:40:00,63.81,63.86,63.79,63.84,29695.0,57.3404,57.3853,57.3224,57.3674,29695.0
2021-11-12 14:50:00,63.84,63.88,63.81,63.82,31185.0,57.3674,57.4033,57.3404,57.3494,31185.0
2021-11-12 15:00:00,63.83,63.84,63.79,63.84,35843.0,57.3584,57.3674,57.3224,57.3674,35843.0
2021-11-12 15:10:00,63.84,63.91,63.78,63.9,53432.0,57.3674,57.4303,57.3134,57.4213,53432.0
2021-11-12 15:20:00,63.9,63.98,63.88,63.98,55465.0,57.4213,57.4932,57.4033,57.4932,55465.0
2021-11-12 15:30:00,63.98,64.14,63.96,64.05,93568.0,57.4932,57.6369,57.4752,57.5561,93568.0
2021-11-12 15:40:00,64.05,64.09,63.95,64.03,106928.0,57.5561,57.592,57.4662,57.5381,106928.0
2021-11-12 15:50:00,64.03,64.19,64.0,64.18,410081.0,57.5381,57.6819,57.5111,57.6729,410081.0
2021-11-15 09:30:00,64.41,64.61,64.15,64.3,108001.0,57.8796,58.0593,57.6459,57.7807,108001.0
2021-11-15 09:40:00,64.3,64.46,64.2,64.37,43485.0,57.7807,57.9245,57.6909,57.8436,43485.0
2021-11-15 09:50:00,64.37,64.51,64.28,64.48,35999.0,57.8436,57.9694,57.7628,57.9425,35999.0
2021-11-15 10:00:00,64.47,64.47,64.22,64.23,48127.0,57.9335,57.9335,57.7088,57.7178,48127.0
2021-11-15 10:10:00,64.23,64.51,64.18,64.48,46277.0,57.7178,57.9694,57.6729,57.9425,46277.0
2021-11-15 10:20:00,64.47,64.58,64.4,64.43,42037.0,57.9335,58.0323,57.8706,57.8975,42037.0
2021-11-15 10:30:00,64.43,64.43,64.31,64.43,42260.0,57.8975,57.8975,57.7897,57.8975,42260.0
2021-11-15 10:40:00,64.43,64.51,64.29,64.29,61526.0,57.8975,57.9694,57.7717,57.7717,61526.0
2021-11-15 10:50:00,64.29,64.45,64.24,64.39,39981.0,57.7717,57.9155,57.7268,57.8616,39981.0
2021-11-15 11:00:00,64.39,64.47,64.36,64.38,36408.0,57.8616,57.9335,57.8346,57.8526,36408.0
2021-11-15 11:10:00,64.37,64.44,64.19,64.2,39094.0,57.8436,57.9065,57.6819,57.6909,39094.0
2021-11-15 11:20:00,64.22,64.32,64.22,64.22,27653.0,57.7088,57.7987,57.7088,57.7088,27653.0
2021-11-15 11:30:00,64.22,64.22,64.12,64.22,36735.0,57.7088,57.7088,57.619,57.7088,36735.0
2021-11-15 11:40:00,64.23,64.25,64.13,64.25,32124.0,57.7178,57.7358,57.628,57.7358,32124.0
2021-11-15 11:50:00,64.23,64.26,64.14,64.17,30417.0,57.7178,57.7448,57.6369,57.6639,30417.0
2021-11-15 12:00:00,64.16,64.18,64.12,64.18,26366.0,57.6549,57.6729,57.619,57.6729,26366.0
2021-11-15 12:10:00,64.19,64.19,64.08,64.17,25988.0,57.6819,57.6819,57.583,57.6639,25988.0
2021-11-15 12:20:00,64.17,64.28,64.15,64.21,28151.0,57.6639,57.7628,57.6459,57.6998,28151.0
2021-11-15 12:30:00,64.2,64.42,64.19,64.41,28180.0,57.6909,57.8886,57.6819,57.8796,28180.0
2021-11-15 12:40:00,64.41,64.46,64.36,64.44,40184.0,57.8796,57.9245,57.8346,57.9065,40184.0
2021-11-15 12:50:00,64.45,64.47,64.4,64.46,25663.0,57.9155,57.9335,57.8706,57.9245,25663.0
2021-11-15 13:00:00,64.45,64.51,64.41,64.41,37133.0,57.9155,57.9694,57.8796,57.8796,37133.0
2021-11-15 13:10:00,64.41,64.41,64.3,64.3,25471.0,57.8796,57.8796,57.7807,57.7807,25471.0
2021-11-15 13:20:00,64.31,64.37,64.3,64.34,28863.0,57.7897,57.8436,57.7807,57.8167,28863.0
2021-11-15 13:30:00,64.33,64.36,64.24,64.35,31740.0,57.8077,57.8346,57.7268,57.8257,31740.0
2021-11-15 13:40:00,64.35,64.36,64.29,64.35,25185.0,57.8257,57.8346,57.7717,57.8257,25185.0
2021-11-15 13:50:00,64.36,64.43,64.36,64.36,34382.0,57.8346,57.8975,57.8346,57.8346,34382.0
2021-11-15 14:00:00,64.37,64.38,64.23,64.23,42560.0,57.8436,57.8526,57.7178,57.7178,42560.0
2021-11-15 14:10:00,64.23,64.33,64.23,64.29,45404.0,57.7178,57.8077,57.7178,57.7717,45404.0
2021-11-15 14:20:00,64.28,64.32,64.23,64.31,39114.0,57.7628,57.7987,57.7178,57.7897,39114.0
2021-11-15 14:30:00,64.31,64.31,64.2,64.22,43413.0,57.7897,57.7897,57.6909,57.7088,43413.0
2021-11-15 14:40:00,64.22,64.3,64.2,64.26,38765.0,57.7088,57.7807,57.6909,57.7448,38765.0
2021-11-15 14:50:00,64.26,64.28,64.2,64.23,30198.0,57.7448,57.7628,57.6909,57.7178,30198.0
2021-11-15 15:00:00,64.23,64.28,64.21,64.22,30480.0,57.7178,57.7628,57.6998,57.7088,30480.0
2021-11-15 15:10:00,64.21,64.23,64.07,64.09,75189.0,57.6998,57.7178,57.574,57.592,75189.0
2021-11-15 15:20:00,64.09,64.14,64.03,64.08,99900.0,57.592,57.6369,57.5381,57.583,99900.0
2021-11-15 15:30:00,64.08,64.08,63.96,64.06,90170.0,57.583,57.583,57.4752,57.5651,90170.0
2021-11-15 15:40:00,64.06,64.09,63.99,64.02,91039.0,57.5651,57.592,57.5022,57.5291,91039.0
2021-11-15 15:50:00,64.02,64.15,63.97,64.15,265097.0,57.5291,57.6459,57.4842,57.6459,265097.0
2021-11-16 09:30:00,64.34,64.78,64.06,64.2,197825.0,57.8167,58.2121,57.5651,57.6909,197825.0
2021-11-16 09:40:00,64.21,64.44,64.04,64.44,90687.0,57.6998,57.9065,57.5471,57.9065,90687.0
2021-11-16 09:50:00,64.44,64.65,64.38,64.4,86623.0,57.9065,58.0952,57.8526,57.8706,86623.0
2021-11-16 10:00:00,64.4,64.58,64.3,64.48,50144.0,57.8706,58.0323,57.7807,57.9425,50144.0
2021-11-16 10:10:00,64.48,64.63,64.4,64.52,47561.0,57.9425,58.0773,57.8706,57.9784,47561.0
2021-11-16 10:20:00,64.52,64.56,64.35,64.44,37290.0,57.9784,58.0144,57.8257,57.9065,37290.0
2021-11-16 10:30:00,64.44,64.59,64.43,64.44,48939.0,57.9065,58.0413,57.8975,57.9065,48939.0
2021-11-16 10:40:00,64.44,64.44,64.02,64.24,84633.0,57.9065,57.9065,57.5291,57.7268,84633.0
2021-11-16 10:50:00,64.23,64.23,63.9,63.94,97028.0,57.7178,57.7178,57.4213,57.4572,97028.0
2021-11-16 11:00:00,63.94,63.96,63.7,63.92,130987.0,57.4572,57.4752,57.2416,57.4393,130987.0
2021-11-16 11:10:00,63.92,63.93,63.79,63.85,72491.0,57.4393,57.4482,57.3224,57.3763,72491.0
2021-11-16 11:20:00,63.86,63.93,63.8,63.84,73235.0,57.3853,57.4482,57.3314,57.3674,73235.0
2021-11-16 11:30:00,63.84,63.89,63.77,63.88,41119.0,57.3674,57.4123,57.3045,57.4033,41119.0
2021-11-16 11:40:00,63.87,63.99,63.84,63.85,61089.0,57.3943,57.5022,57.3674,57.3763,61089.0
2021-11-16 11:50:00,63.84,63.95,63.8,63.92,56104.0,57.3674,57.4662,57.3314,57.4393,56104.0
2021-11-16 12:00:00,63.91,64.0,63.88,63.92,43842.0,57.4303,57.5111,57.4033,57.4393,43842.0
2021-11-16 12:10:00,63.93,63.95,63.83,63.84,43087.0,57.4482,57.4662,57.3584,57.3674,43087.0
2021-11-16 12:20:00,63.84,63.84,63.74,63.82,46609.0,57.3674,57.3674,57.2775,57.3494,46609.0
2021-11-16 12:30:00,63.82,63.9,63.77,63.8,55656.0,57.3494,57.4213,57.3045,57.3314,55656.0
2021-11-16 12:40:00,63.82,63.84,63.73,63.74,55234.0,57.3494,57.3674,57.2685,57.2775,55234.0
2021-11-16 12:50:00,63.74,63.84,63.63,63.83,123393.0,57.2775,57.3674,57.1787,57.3584,123393.0
2021-11-16 13:00:00,63.84,63.96,63.83,63.93,31349.0,57.3674,57.4752,57.3584,57.4482,31349.0
2021-11-16 13:10:00,63.93,64.0,63.93,63.96,49850.0,57.4482,57.5111,57.4482,57.4752,49850.0
2021-11-16 13:20:00,63.97,64.02,63.93,64.01,32619.0,57.4842,57.5291,57.4482,57.5201,32619.0
2021-11-16 13:30:00,64.0,64.02,63.9,63.97,40705.0,57.5111,57.5291,57.4213,57.4842,40705.0
2021-11-16 13:40:00,63.97,63.98,63.82,63.85,38796.0,57.4842,57.4932,57.3494,57.3763,38796.0
2021-11-16 13:50:00,63.85,63.9,63.82,63.83,39062.0,57.3763,57.4213,57.3494,57.3584,39062.0
2021-11-16 14:00:00,63.84,63.86,63.79,63.82,35004.0,57.3674,57.3853,57.3224,57.3494,35004.0
2021-11-16 14:10:00,63.82,63.86,63.7,63.75,45510.0,57.3494,57.3853,57.2416,57.2865,45510.0
2021-11-16 14:20:00,63.76,63.77,63.67,63.69,45975.0,57.2955,57.3045,57.2146,57.2326,45975.0
2021-11-16 14:30:00,63.68,63.73,63.58,63.59,66030.0,57.2236,57.2685,57.1337,57.1427,66030.0
2021-11-16 14:40:00,63.59,63.72,63.58,63.72,44686.0,57.1427,57.2595,57.1337,57.2595,44686.0
2021-11-16 14:50:00,63.72,63.83,63.71,63.75,65629.0,57.2595,57.3584,57.2505,57.2865,65629.0
2021-11-16 15:00:00,63.75,63.76,63.62,63.64,48873.0,57.2865,57.2955,57.1697,57.1876,48873.0
2021-11-16 15:10:00,63.64,63.73,63.63,63.66,72671.0,57.1876,57.2685,57.1787,57.2056,72671.0
2021-11-16 15:20:00,63.67,63.7,63.6,63.68,57732.0,57.2146,57.2416,57.1517,57.2236,57732.0
2021-11-16 15:30:00,63.67,63.68,63.59,63.6,75020.0,57.2146,57.2236,57.1427,57.1517,75020.0
2021-11-16 15:40:00,63.6,63.65,63.41,63.42,121565.0,57.1517,57.1966,56.981,56.9899,121565.0
2021-11-16 15:50:00,63.41,63.53,63.37,63.39,343733.0,56.981,57.0888,56.945,56.963,343733.0
2021-11-17 09:30:00,63.2,63.75,63.2,63.51,122946.0,56.7923,57.2865,56.7923,57.0708,122946.0
2021-11-17 09:40:00,63.53,63.75,63.4,63.64,143903.0,57.0888,57.2865,56.972,57.1876,143903.0
2021-11-17 09:50:00,63.63,63.7,63.51,63.57,149455.0,57.1787,57.2416,57.0708,57.1247,149455.0
2021-11-17 10:00:00,63.55,63.89,63.5,63.69,112917.0,57.1068,57.4123,57.0618,57.2326,112917.0
2021-11-17 10:10:00,63.71,63.81,63.6,63.69,66828.0,57.2505,57.3404,57.1517,57.2326,66828.0
2021-11-17 10:20:00,63.7,63.83,63.59,63.72,43582.0,57.2416,57.3584,57.1427,57.2595,43582.0
2021-11-17 10:30:00,63.71,63.94,63.71,63.88,76852.0,57.2505,57.4572,57.2505,57.4033,76852.0
2021-11-17 10:40:00,63.86,63.9,63.75,63.85,40771.0,57.3853,57.4213,57.2865,57.3763,40771.0
2021-11-17 10:50:00,63.86,64.02,63.81,63.99,52115.0,57.3853,57.5291,57.3404,57.5022,52115.0
2021-11-17 11:00:00,63.98,64.03,63.85,63.89,47788.0,57.4932,57.5381,57.3763,57.4123,47788.0
2021-11-17 11:10:00,63.89,63.92,63.75,63.76,36287.0,57.4123,57.4393,57.2865,57.2955,36287.0
2021-11-17 11:20:00,63.75,63.75,63.4,63.41,138736.0,57.2865,57.2865,56.972,56.981,138736.0
2021-11-17 11:30:00,63.42,63.5,63.34,63.5,47208.0,56.9899,57.0618,56.9181,57.0618,47208.0
2021-11-17 11:40:00,63.5,63.5,63.41,63.42,43779.0,57.0618,57.0618,56.981,56.9899,43779.0
2021-11-17 11:50:00,63.43,63.56,63.41,63.51,37294.0,56.9989,57.1158,56.981,57.0708,37294.0
2021-11-17 12:00:00,63.51,63.55,63.39,63.4,40333.0,57.0708,57.1068,56.963,56.972,40333.0
2021-11-17 12:10:00,63.4,63.51,63.38,63.51,37804.0,56.972,57.0708,56.954,57.0708,37804.0
2021-11-17 12:20:00,63.51,63.59,63.37,63.38,37978.0,57.0708,57.1427,56.945,56.954,37978.0
2021-11-17 12:30:00,63.39,63.46,63.31,63.43,27655.0,56.963,57.0259,56.8911,56.9989,27655.0
2021-11-17 12:40:00,63.43,63.44,63.31,63.37,25213.0,56.9989,57.0079,56.8911,56.945,25213.0
2021-11-17 12:50:00,63.37,63.51,63.35,63.51,29009.0,56.945,57.0708,56.927,57.0708,29009.0
2021-11-17 13:00:00,63.5,63.61,63.46,63.55,31563.0,57.0618,57.1607,57.0259,57.1068,31563.0
2021-11-17 13:10:00,63.55,63.6,63.51,63.53,22207.0,57.1068,57.1517,57.0708,57.0888,22207.0
2021-11-17 13:20:00,63.54,63.57,63.48,63.56,26324.0,57.0978,57.1247,57.0439,57.1158,26324.0
2021-11-17 13:30:00,63.56,63.62,63.52,63.61,33571.0,57.1158,57.1697,57.0798,57.1607,33571.0
2021-11-17 13:40:00,63.62,63.64,63.56,63.6,52307.0,57.1697,57.1876,57.1158,57.1517,52307.0
2021-11-17 13:50:00,63.61,63.7,63.56,63.7,40858.0,57.1607,57.2416,57.1158,57.2416,40858.0
2021-11-17 14:00:00,63.71,63.71,63.57,63.58,43923.0,57.2505,57.2505,57.1247,57.1337,43923.0
2021-11-17 14:10:00,63.57,63.57,63.41,63.42,30446.0,57.1247,57.1247,56.981,56.9899,30446.0
2021-11-17 14:20:00,63.43,63.47,63.36,63.45,40019.0,56.9989,57.0349,56.936,57.0169,40019.0
2021-11-17 14:30:00,63.46,63.56,63.42,63.51,27778.0,57.0259,57.1158,56.9899,57.0708,27778.0
2021-11-17 14:40:00,63.51,63.56,63.47,63.55,33082.0,57.0708,57.1158,57.0349,57.1068,33082.0
2021-11-17 14:50:00,63.56,63.57,63.47,63.48,27727.0,57.1158,57.1247,57.0349,57.0439,27727.0
2021-11-17 15:00:00,63.48,63.54,63.36,63.54,44529.0,57.0439,57.0978,56.936,57.0978,44529.0
2021-11-17 15:10:00,63.55,63.63,63.46,63.59,39808.0,57.1068,57.1787,57.0259,57.1427,39808.0
2021-11-17 15:20:00,63.59,63.63,63.56,63.59,45706.0,57.1427,57.1787,57.1158,57.1427,45706.0
2021-11-17 15:30:00,63.59,63.62,63.49,63.58,79433.0,57.1427,57.1697,57.0528,57.1337,79433.0
2021-11-17 15:40:00,63.58,63.63,63.38,63.42,160940.0,57.1337,57.1787,56.954,56.9899,160940.0
2021-11-17 15:50:00,63.42,63.49,63.11,63.13,690159.0,56.9899,57.0528,56.7114,56.7293,690159.0
2021-11-18 09:30:00,63.18,63.42,62.96,63.3,81631.0,56.7743,56.9899,56.5766,56.8821,81631.0
2021-11-18 09:40:00,63.29,63.3,62.97,63.0,41164.0,56.8731,56.8821,56.5856,56.6125,41164.0
2021-11-18 09:50:00,62.97,63.06,62.77,62.82,49037.0,56.5856,56.6664,56.4058,56.4508,49037.0
2021-11-18 10:00:00,62.76,62.78,62.46,62.49,52960.0,56.3969,56.4148,56.1273,56.1542,52960.0
2021-11-18 10:10:00,62.49,62.49,62.0,62.04,71953.0,56.1542,56.1542,55.7139,55.7499,71953.0
2021-11-18 10:20:00,62.05,62.07,61.87,62.07,171649.0,55.7588,55.7768,55.5971,55.7768,171649.0
2021-11-18 10:30:00,62.08,62.2,62.04,62.1,67156.0,55.7858,55.8936,55.7499,55.8038,67156.0
2021-11-18 10:40:00,62.13,62.21,62.08,62.18,112295.0,55.8307,55.9026,55.7858,55.8757,112295.0
2021-11-18 10:50:00,62.18,62.41,62.15,62.41,51133.0,55.8757,56.0823,55.8487,56.0823,51133.0
2021-11-18 11:00:00,62.4,62.48,62.19,62.47,53691.0,56.0734,56.1452,55.8847,56.1363,53691.0
2021-11-18 11:10:00,62.47,62.65,62.46,62.64,36066.0,56.1363,56.298,56.1273,56.289,36066.0
2021-11-18 11:20:00,62.64,62.66,62.54,62.61,35166.0,56.289,56.307,56.1992,56.2621,35166.0
2021-11-18 11:30:00,62.59,62.75,62.52,62.64,40553.0,56.2441,56.3879,56.1812,56.289,40553.0
2021-11-18 11:40:00,62.65,62.65,62.47,62.49,35326.0,56.298,56.298,56.1363,56.1542,35326.0
2021-11-18 11:50:00,62.49,62.66,62.49,62.6,42062.0,56.1542,56.307,56.1542,56.2531,42062.0
2021-11-18 12:00:00,62.61,62.69,62.55,62.57,46637.0,56.2621,56.334,56.2082,56.2261,46637.0
2021-11-18 12:10:00,62.58,62.69,62.57,62.66,27670.0,56.2351,56.334,56.2261,56.307,27670.0
2021-11-18 12:20:00,62.65,62.72,62.65,62.71,27700.0,56.298,56.3609,56.298,56.3519,27700.0
2021-11-18 12:30:00,62.71,62.77,62.67,62.77,52633.0,56.3519,56.4058,56.316,56.4058,52633.0
2021-11-18 12:40:00,62.77,62.79,62.66,62.73,36889.0,56.4058,56.4238,56.307,56.3699,36889.0
2021-11-18 12:50:00,62.72,62.74,62.66,62.73,31352.0,56.3609,56.3789,56.307,56.3699,31352.0
2021-11-18 13:00:00,62.72,62.79,62.7,62.79,20210.0,56.3609,56.4238,56.3429,56.4238,20210.0
2021-11-18 13:10:00,62.79,62.87,62.78,62.79,17753.0,56.4238,56.4957,56.4148,56.4238,17753.0
2021-11-18 13:20:00,62.78,62.78,62.71,62.77,25185.0,56.4148,56.4148,56.3519,56.4058,25185.0
2021-11-18 13:30:00,62.77,62.82,62.73,62.79,22881.0,56.4058,56.4508,56.3699,56.4238,22881.0
2021-11-18 13:40:00,62.79,62.87,62.78,62.85,24866.0,56.4238,56.4957,56.4148,56.4777,24866.0
2021-11-18 13:50:00,62.84,62.84,62.73,62.8,40014.0,56.4688,56.4688,56.3699,56.4328,40014.0
2021-11-18 14:00:00,62.79,62.79,62.65,62.66,35699.0,56.4238,56.4238,56.298,56.307,35699.0
2021-11-18 14:10:00,62.65,62.69,62.62,62.62,30881.0,56.298,56.334,56.2711,56.2711,30881.0
2021-11-18 14:20:00,62.62,62.62,62.52,62.55,31226.0,56.2711,56.2711,56.1812,56.2082,31226.0
2021-11-18 14:30:00,62.54,62.69,62.53,62.61,33107.0,56.1992,56.334,56.1902,56.2621,33107.0
2021-11-18 14:40:00,62.62,62.64,62.58,62.64,29414.0,56.2711,56.289,56.2351,56.289,29414.0
2021-11-18 14:50:00,62.65,62.69,62.6,62.69,27322.0,56.298,56.334,56.2531,56.334,27322.0
2021-11-18 15:00:00,62.69,62.77,62.65,62.76,38588.0,56.334,56.4058,56.298,56.3969,38588.0
2021-11-18 15:10:00,62.77,62.78,62.71,62.75,53985.0,56.4058,56.4148,56.3519,56.3879,53985.0
2021-11-18 15:20:00,62.75,62.94,62.74,62.94,55354.0,56.3879,56.5586,56.3789,56.5586,55354.0
2021-11-18 15:30:00,62.92,62.92,62.76,62.78,71509.0,56.5406,56.5406,56.3969,56.4148,71509.0
2021-11-18 15:40:00,62.79,62.82,62.72,62.78,87967.0,56.4238,56.4508,56.3609,56.4148,87967.0
2021-11-18 15:50:00,62.78,62.83,62.64,62.67,289847.0,56.4148,56.4598,56.289,56.316,289847.0
2021-11-19 09:30:00,61.52,61.52,60.7,60.73,369470.0,55.2826,55.2826,54.5457,54.5727,369470.0
2021-11-19 09:40:00,60.73,60.99,60.7,60.77,118739.0,54.5727,54.8063,54.5457,54.6086,118739.0
2021-11-19 09:50:00,60.77,60.77,60.35,60.42,104408.0,54.6086,54.6086,54.2312,54.2941,104408.0
2021-11-19 10:00:00,60.41,60.81,60.29,60.74,103522.0,54.2851,54.6446,54.1773,54.5817,103522.0
2021-11-19 10:10:00,60.74,61.2,60.72,61.16,85436.0,54.5817,54.995,54.5637,54.9591,85436.0
2021-11-19 10:20:00,61.16,61.16,61.0,61.08,107262.0,54.9591,54.9591,54.8153,54.8872,107262.0
2021-11-19 10:30:00,61.09,61.19,61.04,61.19,96425.0,54.8962,54.986,54.8512,54.986,96425.0
2021-11-19 10:40:00,61.18,61.25,61.13,61.19,65519.0,54.9771,55.04,54.9321,54.986,65519.0
2021-11-19 10:50:00,61.18,61.37,61.13,61.27,77647.0,54.9771,55.1478,54.9321,55.0579,77647.0
2021-11-19 11:00:00,61.28,61.36,61.23,61.35,65842.0,55.0669,55.1388,55.022,55.1298,65842.0
2021-11-19 11:10:00,61.35,61.44,61.34,61.43,57250.0,55.1298,55.2107,55.1208,55.2017,57250.0
2021-11-19 11:20:00,61.42,61.44,61.31,61.33,67297.0,55.1927,55.2107,55.0939,55.1118,67297.0
2021-11-19 11:30:00,61.32,61.41,61.3,61.35,76489.0,55.1029,55.1837,55.0849,55.1298,76489.0
2021-11-19 11:40:00,61.37,61.44,61.21,61.23,75605.0,55.1478,55.2107,55.004,55.022,75605.0
2021-11-19 11:50:00,61.22,61.26,61.15,61.26,69071.0,55.013,55.0489,54.9501,55.0489,69071.0
2021-11-19 12:00:00,61.26,61.34,61.25,61.34,51604.0,55.0489,55.1208,55.04,55.1208,51604.0
2021-11-19 12:10:00,61.34,61.46,61.29,61.3,46728.0,55.1208,55.2287,55.0759,55.0849,46728.0
2021-11-19 12:20:00,61.3,61.44,61.3,61.44,75724.0,55.0849,55.2107,55.0849,55.2107,75724.0
2021-11-19 12:30:00,61.42,61.66,61.4,61.64,58916.0,55.1927,55.4084,55.1747,55.3904,58916.0
2021-11-19 12:40:00,61.65,61.67,61.59,61.67,54363.0,55.3994,55.4174,55.3455,55.4174,54363.0
2021-11-19 12:50:00,61.66,61.68,61.5,61.51,42061.0,55.4084,55.4264,55.2646,55.2736,42061.0
2021-11-19 13:00:00,61.51,61.58,61.39,61.44,39590.0,55.2736,55.3365,55.1658,55.2107,39590.0
2021-11-19 13:10:00,61.44,61.46,61.38,61.42,33379.0,55.2107,55.2287,55.1568,55.1927,33379.0
2021-11-19 13:20:00,61.41,61.42,61.28,61.33,36866.0,55.1837,55.1927,55.0669,55.1118,36866.0
2021-11-19 13:30:00,61.32,61.32,61.08,61.08,51317.0,55.1029,55.1029,54.8872,54.8872,51317.0
2021-11-19 13:40:00,61.08,61.14,61.06,61.12,45514.0,54.8872,54.9411,54.8692,54.9231,45514.0
2021-11-19 13:50:00,61.12,61.2,61.12,61.18,54443.0,54.9231,54.995,54.9231,54.9771,54443.0
2021-11-19 14:00:00,61.17,61.2,61.1,61.18,44561.0,54.9681,54.995,54.9052,54.9771,44561.0
2021-11-19 14:10:00,61.17,61.22,61.09,61.1,44396.0,54.9681,55.013,54.8962,54.9052,44396.0
2021-11-19 14:20:00,61.1,61.11,60.99,61.01,46221.0,54.9052,54.9142,54.8063,54.8243,46221.0
2021-11-19 14:30:00,61.01,61.04,60.9,60.94,59010.0,54.8243,54.8512,54.7254,54.7614,59010.0
2021-11-19 14:40:00,60.94,60.96,60.89,60.92,39366.0,54.7614,54.7794,54.7165,54.7434,39366.0
2021-11-19 14:50:00,60.93,60.98,60.88,60.88,44911.0,54.7524,54.7973,54.7075,54.7075,44911.0
2021-11-19 15:00:00,60.89,61.0,60.88,60.99,53699.0,54.7165,54.8153,54.7075,54.8063,53699.0
2021-11-19 15:10:00,60.98,60.99,60.92,60.95,46906.0,54.7973,54.8063,54.7434,54.7704,46906.0
2021-11-19 15:20:00,60.95,61.09,60.91,61.08,85203.0,54.7704,54.8962,54.7344,54.8872,85203.0
2021-11-19 15:30:00,61.07,61.16,61.03,61.08,117788.0,54.8782,54.9591,54.8423,54.8872,117788.0
2021-11-19 15:40:00,61.09,61.13,61.0,61.13,181196.0,54.8962,54.9321,54.8153,54.9321,181196.0
2021-11-19 15:50:00,61.12,61.17,60.96,61.14,532970.0,54.9231,54.9681,54.7794,54.9411,532970.0
2021-11-22 09:30:00,62.39,62.39,61.52,61.58,151055.0,56.0644,56.0644,55.2826,55.3365,151055.0
2021-11-22 09:40:00,61.59,61.67,61.3,61.64,70863.0,55.3455,55.4174,55.0849,55.3904,70863.0
2021-11-22 09:50:00,61.66,61.95,61.47,61.95,60523.0,55.4084,55.669,55.2377,55.669,60523.0
2021-11-22 10:00:00,61.96,62.24,61.94,62.15,55191.0,55.678,55.9296,55.66,55.8487,55191.0
2021-11-22 10:10:00,62.15,62.34,62.12,62.24,53915.0,55.8487,56.0194,55.8217,55.9296,53915.0
2021-11-22 10:20:00,62.22,62.47,62.17,62.31,93367.0,55.9116,56.1363,55.8667,55.9925,93367.0
2021-11-22 10:30:00,62.32,62.46,62.21,62.41,78439.0,56.0015,56.1273,55.9026,56.0823,78439.0
2021-11-22 10:40:00,62.42,62.57,62.4,62.56,80512.0,56.0913,56.2261,56.0734,56.2171,80512.0
2021-11-22 10:50:00,62.53,62.72,62.51,62.62,75776.0,56.1902,56.3609,56.1722,56.2711,75776.0
2021-11-22 11:00:00,62.62,62.78,62.45,62.63,87047.0,56.2711,56.4148,56.1183,56.28,87047.0
2021-11-22 11:10:00,62.62,62.82,62.56,62.82,58848.0,56.2711,56.4508,56.2171,56.4508,58848.0
2021-11-22 11:20:00,62.81,63.07,62.78,63.0,76042.0,56.4418,56.6754,56.4148,56.6125,76042.0
2021-11-22 11:30:00,62.99,62.99,62.74,62.89,41297.0,56.6035,56.6035,56.3789,56.5137,41297.0
2021-11-22 11:40:00,62.89,62.91,62.75,62.87,47882.0,56.5137,56.5317,56.3879,56.4957,47882.0
2021-11-22 11:50:00,62.86,62.88,62.53,62.69,58182.0,56.4867,56.5047,56.1902,56.334,58182.0
2021-11-22 12:00:00,62.7,62.98,62.67,62.98,39024.0,56.3429,56.5946,56.316,56.5946,39024.0
2021-11-22 12:10:00,62.97,63.11,62.95,63.03,37530.0,56.5856,56.7114,56.5676,56.6395,37530.0
2021-11-22 12:20:00,63.05,63.09,62.94,63.04,44162.0,56.6575,56.6934,56.5586,56.6485,44162.0
2021-11-22 12:30:00,63.03,63.06,62.96,63.02,31556.0,56.6395,56.6664,56.5766,56.6305,31556.0
2021-11-22 12:40:00,63.03,63.07,62.9,62.91,28907.0,56.6395,56.6754,56.5227,56.5317,28907.0
2021-11-22 12:50:00,62.92,63.04,62.9,63.01,24314.0,56.5406,56.6485,56.5227,56.6215,24314.0
2021-11-22 13:00:00,63.01,63.22,63.0,63.13,27022.0,56.6215,56.8102,56.6125,56.7293,27022.0
2021-11-22 13:10:00,63.14,63.16,63.09,63.12,30281.0,56.7383,56.7563,56.6934,56.7204,30281.0
2021-11-22 13:20:00,63.12,63.15,63.0,63.0,23156.0,56.7204,56.7473,56.6125,56.6125,23156.0
2021-11-22 13:30:00,63.02,63.22,63.02,63.2,28954.0,56.6305,56.8102,56.6305,56.7923,28954.0
2021-11-22 13:40:00,63.21,63.21,62.98,62.99,30375.0,56.8012,56.8012,56.5946,56.6035,30375.0
2021-11-22 13:50:00,62.99,63.09,62.98,63.07,33362.0,56.6035,56.6934,56.5946,56.6754,33362.0
2021-11-22 14:00:00,63.06,63.09,63.0,63.06,36009.0,56.6664,56.6934,56.6125,56.6664,36009.0
2021-11-22 14:10:00,63.08,63.1,63.03,63.03,82317.0,56.6844,56.7024,56.6395,56.6395,82317.0
2021-11-22 14:20:00,63.02,63.15,62.91,63.13,48315.0,56.6305,56.7473,56.5317,56.7293,48315.0
2021-11-22 14:30:00,63.12,63.16,63.06,63.12,35074.0,56.7204,56.7563,56.6664,56.7204,35074.0
2021-11-22 14:40:00,63.12,63.14,63.07,63.13,37468.0,56.7204,56.7383,56.6754,56.7293,37468.0
2021-11-22 14:50:00,63.14,63.26,63.14,63.25,44691.0,56.7383,56.8462,56.7383,56.8372,44691.0
2021-11-22 15:00:00,63.25,63.28,63.18,63.19,52512.0,56.8372,56.8641,56.7743,56.7833,52512.0
2021-11-22 15:10:00,63.19,63.25,63.09,63.13,57343.0,56.7833,56.8372,56.6934,56.7293,57343.0
2021-11-22 15:20:00,63.12,63.14,63.01,63.04,64466.0,56.7204,56.7383,56.6215,56.6485,64466.0
2021-11-22 15:30:00,63.05,63.07,62.9,63.0,89607.0,56.6575,56.6754,56.5227,56.6125,89607.0
2021-11-22 15:40:00,63.0,63.02,62.73,62.74,117970.0,56.6125,56.6305,56.3699,56.3789,117970.0
2021-11-22 15:50:00,62.73,62.73,62.49,62.51,292165.0,56.3699,56.3699,56.1542,56.1722,292165.0
2021-11-23 09:30:00,63.14,63.42,62.78,63.09,90636.0,56.7383,56.9899,56.4148,56.6934,90636.0
2021-11-23 09:40:00,63.14,63.41,63.12,63.24,54632.0,56.7383,56.981,56.7204,56.8282,54632.0
2021-11-23 09:50:00,63.25,63.47,63.17,63.18,65829.0,56.8372,57.0349,56.7653,56.7743,65829.0
2021-11-23 10:00:00,63.22,63.38,63.08,63.28,61748.0,56.8102,56.954,56.6844,56.8641,61748.0
2021-11-23 10:10:00,63.31,63.52,63.26,63.5,65384.0,56.8911,57.0798,56.8462,57.0618,65384.0
2021-11-23 10:20:00,63.51,63.51,63.24,63.35,36436.0,57.0708,57.0708,56.8282,56.927,36436.0
2021-11-23 10:30:00,63.33,63.45,63.26,63.36,72685.0,56.9091,57.0169,56.8462,56.936,72685.0
2021-11-23 10:40:00,63.36,63.76,63.36,63.73,67646.0,56.936,57.2955,56.936,57.2685,67646.0
2021-11-23 10:50:00,63.74,63.77,63.59,63.59,63805.0,57.2775,57.3045,57.1427,57.1427,63805.0
2021-11-23 11:00:00,63.57,63.63,63.32,63.37,68498.0,57.1247,57.1787,56.9001,56.945,68498.0
2021-11-23 11:10:00,63.38,63.56,63.34,63.36,40365.0,56.954,57.1158,56.9181,56.936,40365.0
2021-11-23 11:20:00,63.35,63.44,63.29,63.32,55159.0,56.927,57.0079,56.8731,56.9001,55159.0
2021-11-23 11:30:00,63.32,63.45,63.2,63.42,49796.0,56.9001,57.0169,56.7923,56.9899,49796.0
2021-11-23 11:40:00,63.43,63.61,63.41,63.61,47939.0,56.9989,57.1607,56.981,57.1607,47939.0
2021-11-23 11:50:00,63.63,63.66,63.56,63.61,34377.0,57.1787,57.2056,57.1158,57.1607,34377.0
2021-11-23 12:00:00,63.6,63.64,63.52,63.64,31248.0,57.1517,57.1876,57.0798,57.1876,31248.0
2021-11-23 12:10:00,63.65,63.72,63.58,63.72,49780.0,57.1966,57.2595,57.1337,57.2595,49780.0
2021-11-23 12:20:00,63.73,63.87,63.69,63.78,49511.0,57.2685,57.3943,57.2326,57.3134,49511.0
2021-11-23 12:30:00,63.78,63.86,63.75,63.86,48890.0,57.3134,57.3853,57.2865,57.3853,48890.0
2021-11-23 12:40:00,63.86,63.88,63.68,63.69,44694.0,57.3853,57.4033,57.2236,57.2326,44694.0
2021-11-23 12:50:00,63.68,63.72,63.54,63.54,79903.0,57.2236,57.2595,57.0978,57.0978,79903.0
2021-11-23 13:00:00,63.55,63.64,63.52,63.57,36915.0,57.1068,57.1876,57.0798,57.1247,36915.0
2021-11-23 13:10:00,63.58,63.6,63.51,63.51,28794.0,57.1337,57.1517,57.0708,57.0708,28794.0
2021-11-23 13:20:00,63.5,63.56,63.46,63.51,36334.0,57.0618,57.1158,57.0259,57.0708,36334.0
2021-11-23 13:30:00,63.51,63.57,63.46,63.56,47132.0,57.0708,57.1247,57.0259,57.1158,47132.0
2021-11-23 13:40:00,63.56,63.68,63.49,63.67,38493.0,57.1158,57.2236,57.0528,57.2146,38493.0
2021-11-23 13:50:00,63.67,63.7,63.48,63.49,40190.0,57.2146,57.2416,57.0439,57.0528,40190.0
2021-11-23 14:00:00,63.49,63.65,63.43,63.64,29787.0,57.0528,57.1966,56.9989,57.1876,29787.0
2021-11-23 14:10:00,63.64,63.64,63.4,63.4,47212.0,57.1876,57.1876,56.972,56.972,47212.0
2021-11-23 14:20:00,63.4,63.55,63.39,63.46,33836.0,56.972,57.1068,56.963,57.0259,33836.0
2021-11-23 14:30:00,63.46,63.5,63.35,63.39,33723.0,57.0259,57.0618,56.927,56.963,33723.0
2021-11-23 14:40:00,63.38,63.53,63.38,63.53,35776.0,56.954,57.0888,56.954,57.0888,35776.0
2021-11-23 14:50:00,63.51,63.61,63.42,63.54,50700.0,57.0708,57.1607,56.9899,57.0978,50700.0
2021-11-23 15:00:00,63.55,63.55,63.44,63.54,33724.0,57.1068,57.1068,57.0079,57.0978,33724.0
2021-11-23 15:10:00,63.54,63.54,63.31,63.31,45073.0,57.0978,57.0978,56.8911,56.8911,45073.0
2021-11-23 15:20:00,63.32,63.46,63.3,63.36,62146.0,56.9001,57.0259,56.8821,56.936,62146.0
2021-11-23 15:30:00,63.36,63.54,63.31,63.45,90554.0,56.936,57.0978,56.8911,57.0169,90554.0
2021-11-23 15:40:00,63.46,63.52,63.41,63.48,84764.0,57.0259,57.0798,56.981,57.0439,84764.0
2021-11-23 15:50:00,63.48,63.59,63.34,63.35,382290.0,57.0439,57.1427,56.9181,56.927,382290.0
2021-11-24 09:30:00,63.07,63.31,62.89,63.28,94153.0,56.6754,56.8911,56.5137,56.8641,94153.0
2021-11-24 09:40:00,63.25,63.53,63.11,63.34,41494.0,56.8372,57.0888,56.7114,56.9181,41494.0
2021-11-24 09:50:00,63.36,63.41,63.17,63.31,46325.0,56.936,56.981,56.7653,56.8911,46325.0
2021-11-24 10:00:00,63.32,63.32,63.01,63.07,48230.0,56.9001,56.9001,56.6215,56.6754,48230.0
2021-11-24 10:10:00,63.07,63.3,63.07,63.27,35535.0,56.6754,56.8821,56.6754,56.8552,35535.0
2021-11-24 10:20:00,63.28,63.35,62.97,62.97,44993.0,56.8641,56.927,56.5856,56.5856,44993.0
2021-11-24 10:30:00,62.98,63.11,62.89,63.09,67029.0,56.5946,56.7114,56.5137,56.6934,67029.0
2021-11-24 10:40:00,63.08,63.11,62.95,63.09,37712.0,56.6844,56.7114,56.5676,56.6934,37712.0
2021-11-24 10:50:00,63.1,63.14,63.0,63.04,30844.0,56.7024,56.7383,56.6125,56.6485,30844.0
2021-11-24 11:00:00,63.06,63.25,63.05,63.19,32309.0,56.6664,56.8372,56.6575,56.7833,32309.0
2021-11-24 11:10:00,63.19,63.25,63.13,63.14,35157.0,56.7833,56.8372,56.7293,56.7383,35157.0
2021-11-24 11:20:00,63.15,63.2,63.03,63.11,29627.0,56.7473,56.7923,56.6395,56.7114,29627.0
2021-11-24 11:30:00,63.09,63.09,62.82,62.84,30507.0,56.6934,56.6934,56.4508,56.4688,30507.0
2021-11-24 11:40:00,62.84,62.91,62.76,62.88,32602.0,56.4688,56.5317,56.3969,56.5047,32602.0
2021-11-24 11:50:00,62.9,62.98,62.86,62.88,39415.0,56.5227,56.5946,56.4867,56.5047,39415.0
2021-11-24 12:00:00,62.89,62.89,62.77,62.77,29828.0,56.5137,56.5137,56.4058,56.4058,29828.0
2021-11-24 12:10:00,62.77,62.85,62.75,62.82,44867.0,56.4058,56.4777,56.3879,56.4508,44867.0
2021-11-24 12:20:00,62.83,62.89,62.78,62.78,22382.0,56.4598,56.5137,56.4148,56.4148,22382.0
2021-11-24 12:30:00,62.78,62.92,62.77,62.86,35395.0,56.4148,56.5406,56.4058,56.4867,35395.0
2021-11-24 12:40:00,62.85,62.92,62.82,62.88,41414.0,56.4777,56.5406,56.4508,56.5047,41414.0
2021-11-24 12:50:00,62.88,62.9,62.81,62.84,28644.0,56.5047,56.5227,56.4418,56.4688,28644.0
2021-11-24 13:00:00,62.84,62.88,62.78,62.8,24127.0,56.4688,56.5047,56.4148,56.4328,24127.0
2021-11-24 13:10:00,62.8,62.89,62.8,62.87,27357.0,56.4328,56.5137,56.4328,56.4957,27357.0
2021-11-24 13:20:00,62.87,62.87,62.77,62.82,33226.0,56.4957,56.4957,56.4058,56.4508,33226.0
2021-11-24 13:30:00,62.82,62.85,62.75,62.79,32399.0,56.4508,56.4777,56.3879,56.4238,32399.0
2021-11-24 13:40:00,62.79,62.88,62.76,62.88,35364.0,56.4238,56.5047,56.3969,56.5047,35364.0
2021-11-24 13:50:00,62.88,62.91,62.79,62.8,85906.0,56.5047,56.5317,56.4238,56.4328,85906.0
2021-11-24 14:00:00,62.8,62.89,62.7,62.76,35520.0,56.4328,56.5137,56.3429,56.3969,35520.0
2021-11-24 14:10:00,62.77,62.82,62.7,62.75,41474.0,56.4058,56.4508,56.3429,56.3879,41474.0
2021-11-24 14:20:00,62.74,62.75,62.63,62.65,32925.0,56.3789,56.3879,56.28,56.298,32925.0
2021-11-24 14:30:00,62.65,62.76,62.65,62.74,34296.0,56.298,56.3969,56.298,56.3789,34296.0
2021-11-24 14:40:00,62.73,62.77,62.68,62.69,31151.0,56.3699,56.4058,56.325,56.334,31151.0
2021-11-24 14:50:00,62.69,62.75,62.68,62.69,27465.0,56.334,56.3879,56.325,56.334,27465.0
2021-11-24 15:00:00,62.69,62.81,62.64,62.8,47916.0,56.334,56.4418,56.289,56.4328,47916.0
2021-11-24 15:10:00,62.8,62.82,62.73,62.76,57853.0,56.4328,56.4508,56.3699,56.3969,57853.0
2021-11-24 15:20:00,62.76,62.87,62.75,62.86,90048.0,56.3969,56.4957,56.3879,56.4867,90048.0
2021-11-24 15:30:00,62.86,62.86,62.68,62.73,78108.0,56.4867,56.4867,56.325,56.3699,78108.0
2021-11-24 15:40:00,62.73,62.75,62.63,62.64,89487.0,56.3699,56.3879,56.28,56.289,89487.0
2021-11-24 15:50:00,62.63,62.76,62.5,62.63,731996.0,56.28,56.3969,56.1632,56.28,731996.0
2021-11-26 09:30:00,59.88,59.99,59.19,59.24,274026.0,53.8089,53.9077,53.1888,53.2337,274026.0
2021-11-26 09:40:00,59.2,59.48,58.89,58.92,199354.0,53.1978,53.4494,52.9192,52.9462,199354.0
2021-11-26 09:50:00,58.92,59.03,58.65,58.95,180319.0,52.9462,53.045,52.7036,52.9732,180319.0
2021-11-26 10:00:00,58.94,59.25,58.8,59.03,168139.0,52.9642,53.2427,52.8384,53.045,168139.0
2021-11-26 10:10:00,59.03,59.07,58.8,58.89,119679.0,53.045,53.081,52.8384,52.9192,119679.0
2021-11-26 10:20:00,58.9,59.49,58.89,59.4,111741.0,52.9282,53.4584,52.9192,53.3775,111741.0
2021-11-26 10:30:00,59.41,59.61,59.3,59.56,140250.0,53.3865,53.5662,53.2877,53.5213,140250.0
2021-11-26 10:40:00,59.54,59.66,59.4,59.65,78745.0,53.5033,53.6112,53.3775,53.6022,78745.0
2021-11-26 10:50:00,59.64,59.64,59.44,59.59,102999.0,53.5932,53.5932,53.4135,53.5483,102999.0
2021-11-26 11:00:00,59.57,59.89,59.48,59.84,73873.0,53.5303,53.8178,53.4494,53.7729,73873.0
2021-11-26 11:10:00,59.82,59.87,59.65,59.69,79287.0,53.7549,53.7999,53.6022,53.6381,79287.0
2021-11-26 11:20:00,59.68,59.74,59.56,59.73,101939.0,53.6291,53.6831,53.5213,53.6741,101939.0
2021-11-26 11:30:00,59.74,59.95,59.67,59.95,113565.0,53.6831,53.8718,53.6202,53.8718,113565.0
2021-11-26 11:40:00,59.93,59.93,59.71,59.85,80745.0,53.8538,53.8538,53.6561,53.7819,80745.0
2021-11-26 11:50:00,59.85,59.96,59.71,59.88,100012.0,53.7819,53.8807,53.6561,53.8089,100012.0
2021-11-26 12:00:00,59.88,60.11,59.87,60.04,100453.0,53.8089,54.0155,53.7999,53.9526,100453.0
2021-11-26 12:10:00,60.04,60.25,59.96,59.97,100473.0,53.9526,54.1413,53.8807,53.8897,100473.0
2021-11-26 12:20:00,59.99,60.18,59.95,60.1,101047.0,53.9077,54.0784,53.8718,54.0066,101047.0
2021-11-26 12:30:00,60.09,60.44,60.03,60.38,130924.0,53.9976,54.3121,53.9437,54.2582,130924.0
2021-11-26 12:40:00,60.38,60.39,60.24,60.25,138571.0,54.2582,54.2672,54.1324,54.1413,138571.0
2021-11-26 12:50:00,60.25,60.3,60.03,60.15,274246.0,54.1413,54.1863,53.9437,54.0515,274246.0
2021-11-29 09:30:00,60.89,61.05,60.43,60.48,149745.0,54.7165,54.8602,54.3031,54.348,149745.0
2021-11-29 09:40:00,60.56,60.63,60.22,60.22,80922.0,54.4199,54.4828,54.1144,54.1144,80922.0
2021-11-29 09:50:00,60.2,60.25,59.76,59.82,122212.0,54.0964,54.1413,53.701,53.7549,122212.0
2021-11-29 10:00:00,59.82,59.91,59.68,59.75,99710.0,53.7549,53.8358,53.6291,53.692,99710.0
2021-11-29 10:10:00,59.74,59.82,59.52,59.82,63918.0,53.6831,53.7549,53.4854,53.7549,63918.0
2021-11-29 10:20:00,59.82,59.82,59.59,59.62,67809.0,53.7549,53.7549,53.5483,53.5752,67809.0
2021-11-29 10:30:00,59.61,59.66,59.41,59.48,88338.0,53.5662,53.6112,53.3865,53.4494,88338.0
2021-11-29 10:40:00,59.46,59.64,59.37,59.52,72441.0,53.4314,53.5932,53.3506,53.4854,72441.0
2021-11-29 10:50:00,59.51,59.62,59.4,59.47,97047.0,53.4764,53.5752,53.3775,53.4404,97047.0
2021-11-29 11:00:00,59.46,59.69,59.45,59.62,72120.0,53.4314,53.6381,53.4225,53.5752,72120.0
2021-11-29 11:10:00,59.63,59.74,59.6,59.64,49523.0,53.5842,53.6831,53.5572,53.5932,49523.0
2021-11-29 11:20:00,59.65,59.73,59.49,59.51,68637.0,53.6022,53.6741,53.4584,53.4764,68637.0
2021-11-29 11:30:00,59.52,59.54,59.27,59.5,51495.0,53.4854,53.5033,53.2607,53.4674,51495.0
2021-11-29 11:40:00,59.47,59.69,59.46,59.63,70997.0,53.4404,53.6381,53.4314,53.5842,70997.0
2021-11-29 11:50:00,59.63,59.73,59.61,59.72,37765.0,53.5842,53.6741,53.5662,53.6651,37765.0
2021-11-29 12:00:00,59.73,59.83,59.65,59.79,46760.0,53.6741,53.7639,53.6022,53.728,46760.0
2021-11-29 12:10:00,59.79,59.91,59.77,59.89,54969.0,53.728,53.8358,53.71,53.8178,54969.0
2021-11-29 12:20:00,59.89,60.1,59.87,59.99,73928.0,53.8178,54.0066,53.7999,53.9077,73928.0
2021-11-29 12:30:00,59.99,60.1,59.99,60.05,50097.0,53.9077,54.0066,53.9077,53.9616,50097.0
2021-11-29 12:40:00,60.05,60.08,59.98,60.0,31431.0,53.9616,53.9886,53.8987,53.9167,31431.0
2021-11-29 12:50:00,60.01,60.04,59.93,60.01,44135.0,53.9257,53.9526,53.8538,53.9257,44135.0
2021-11-29 13:00:00,60.0,60.06,59.96,60.04,34594.0,53.9167,53.9706,53.8807,53.9526,34594.0
2021-11-29 13:10:00,60.03,60.03,59.91,59.94,40909.0,53.9437,53.9437,53.8358,53.8628,40909.0
2021-11-29 13:20:00,59.94,60.01,59.93,60.01,36765.0,53.8628,53.9257,53.8538,53.9257,36765.0
2021-11-29 13:30:00,60.01,60.03,59.9,59.91,40771.0,53.9257,53.9437,53.8268,53.8358,40771.0
2021-11-29 13:40:00,59.9,59.95,59.84,59.86,56505.0,53.8268,53.8718,53.7729,53.7909,56505.0
2021-11-29 13:50:00,59.86,60.0,59.85,60.0,36593.0,53.7909,53.9167,53.7819,53.9167,36593.0
2021-11-29 14:00:00,59.99,60.06,59.94,60.02,39382.0,53.9077,53.9706,53.8628,53.9347,39382.0
2021-11-29 14:10:00,60.02,60.02,59.93,59.98,34016.0,53.9347,53.9347,53.8538,53.8987,34016.0
2021-11-29 14:20:00,59.98,60.01,59.93,59.97,39114.0,53.8987,53.9257,53.8538,53.8897,39114.0
2021-11-29 14:30:00,59.97,59.97,59.89,59.89,61593.0,53.8897,53.8897,53.8178,53.8178,61593.0
2021-11-29 14:40:00,59.89,59.99,59.88,59.89,50020.0,53.8178,53.9077,53.8089,53.8178,50020.0
2021-11-29 14:50:00,59.89,60.0,59.89,60.0,47710.0,53.8178,53.9167,53.8178,53.9167,47710.0
2021-11-29 15:00:00,60.0,60.07,59.99,60.03,38898.0,53.9167,53.9796,53.9077,53.9437,38898.0
2021-11-29 15:10:00,60.02,60.03,59.94,59.96,70467.0,53.9347,53.9437,53.8628,53.8807,70467.0
2021-11-29 15:20:00,59.98,60.03,59.93,59.96,69296.0,53.8987,53.9437,53.8538,53.8807,69296.0
2021-11-29 15:30:00,59.96,60.11,59.95,60.05,91282.0,53.8807,54.0155,53.8718,53.9616,91282.0
2021-11-29 15:40:00,60.04,60.1,59.93,60.0,101140.0,53.9526,54.0066,53.8538,53.9167,101140.0
2021-11-29 15:50:00,59.98,60.04,59.83,59.87,477346.0,53.8987,53.9526,53.7639,53.7999,477346.0
2021-11-30 09:30:00,59.09,59.24,58.81,59.1,236801.0,53.099,53.2337,52.8473,53.1079,236801.0
2021-11-30 09:40:00,59.05,59.13,58.69,58.71,162610.0,53.063,53.1349,52.7395,52.7575,162610.0
2021-11-30 09:50:00,58.7,58.95,58.69,58.83,208457.0,52.7485,52.9732,52.7395,52.8653,208457.0
2021-11-30 10:00:00,58.79,59.01,58.73,58.89,131148.0,52.8294,53.0271,52.7755,52.9192,131148.0
2021-11-30 10:10:00,58.89,58.94,58.71,58.71,107921.0,52.9192,52.9642,52.7575,52.7575,107921.0
2021-11-30 10:20:00,58.71,58.77,58.49,58.62,168272.0,52.7575,52.8114,52.5598,52.6766,168272.0
2021-11-30 10:30:00,58.62,59.23,58.59,59.17,162166.0,52.6766,53.2248,52.6497,53.1708,162166.0
2021-11-30 10:40:00,59.16,59.26,58.88,58.9,81988.0,53.1619,53.2517,52.9102,52.9282,81988.0
2021-11-30 10:50:00,58.88,58.95,58.55,58.62,94261.0,52.9102,52.9732,52.6137,52.6766,94261.0
2021-11-30 11:00:00,58.62,58.73,58.5,58.68,75948.0,52.6766,52.7755,52.5688,52.7305,75948.0
2021-11-30 11:10:00,58.72,59.27,58.65,59.24,65182.0,52.7665,53.2607,52.7036,53.2337,65182.0
2021-11-30 11:20:00,59.26,59.28,58.88,59.05,77178.0,53.2517,53.2697,52.9102,53.063,77178.0
2021-11-30 11:30:00,59.01,59.02,58.7,58.72,43987.0,53.0271,53.0361,52.7485,52.7665,43987.0
2021-11-30 11:40:00,58.75,58.76,58.38,58.41,103229.0,52.7934,52.8024,52.4609,52.4879,103229.0
2021-11-30 11:50:00,58.41,58.52,58.25,58.51,128014.0,52.4879,52.5867,52.3441,52.5778,128014.0
2021-11-30 12:00:00,58.5,58.5,58.27,58.35,88057.0,52.5688,52.5688,52.3621,52.434,88057.0
2021-11-30 12:10:00,58.36,58.59,58.24,58.54,91321.0,52.443,52.6497,52.3351,52.6047,91321.0
2021-11-30 12:20:00,58.54,58.55,58.41,58.44,75597.0,52.6047,52.6137,52.4879,52.5149,75597.0
2021-11-30 12:30:00,58.43,58.5,58.35,58.37,53903.0,52.5059,52.5688,52.434,52.452,53903.0
2021-11-30 12:40:00,58.38,58.59,58.35,58.41,51763.0,52.4609,52.6497,52.434,52.4879,51763.0
2021-11-30 12:50:00,58.41,58.59,58.41,58.57,45210.0,52.4879,52.6497,52.4879,52.6317,45210.0
2021-11-30 13:00:00,58.58,58.61,58.35,58.35,55834.0,52.6407,52.6676,52.434,52.434,55834.0
2021-11-30 13:10:00,58.35,58.55,58.31,58.42,44796.0,52.434,52.6137,52.398,52.4969,44796.0
2021-11-30 13:20:00,58.42,58.57,58.4,58.49,81711.0,52.4969,52.6317,52.4789,52.5598,81711.0
2021-11-30 13:30:00,58.48,58.64,58.37,58.63,83601.0,52.5508,52.6946,52.452,52.6856,83601.0
2021-11-30 13:40:00,58.62,58.83,58.6,58.77,53983.0,52.6766,52.8653,52.6586,52.8114,53983.0
2021-11-30 13:50:00,58.77,58.84,58.75,58.79,48513.0,52.8114,52.8743,52.7934,52.8294,48513.0
2021-11-30 14:00:00,58.78,58.94,58.64,58.92,81207.0,52.8204,52.9642,52.6946,52.9462,81207.0
2021-11-30 14:10:00,58.91,58.94,58.81,58.88,57578.0,52.9372,52.9642,52.8473,52.9102,57578.0
2021-11-30 14:20:00,58.89,58.91,58.71,58.71,74342.0,52.9192,52.9372,52.7575,52.7575,74342.0
2021-11-30 14:30:00,58.71,58.81,58.63,58.78,78449.0,52.7575,52.8473,52.6856,52.8204,78449.0
2021-11-30 14:40:00,58.79,58.85,58.66,58.67,64345.0,52.8294,52.8833,52.7126,52.7215,64345.0
2021-11-30 14:50:00,58.67,58.7,58.54,58.69,120050.0,52.7215,52.7485,52.6047,52.7395,120050.0
2021-11-30 15:00:00,58.69,58.78,58.65,58.66,119095.0,52.7395,52.8204,52.7036,52.7126,119095.0
2021-11-30 15:10:00,58.66,58.75,58.65,58.72,129214.0,52.7126,52.7934,52.7036,52.7665,129214.0
2021-11-30 15:20:00,58.72,58.83,58.65,58.67,116675.0,52.7665,52.8653,52.7036,52.7215,116675.0
2021-11-30 15:30:00,58.66,58.88,58.65,58.84,196216.0,52.7126,52.9102,52.7036,52.8743,196216.0
2021-11-30 15:40:00,58.85,59.01,58.77,58.77,264633.0,52.8833,53.0271,52.8114,52.8114,264633.0
2021-11-30 15:50:00,58.77,58.84,58.44,58.63,808127.0,52.8114,52.8743,52.5149,52.6856,808127.0
2021-12-01 09:30:00,59.56,59.77,58.84,59.36,282153.0,53.5213,53.71,52.8743,53.3416,282153.0
2021-12-01 09:40:00,59.33,59.47,59.02,59.06,169039.0,53.3146,53.4404,53.0361,53.072,169039.0
2021-12-01 09:50:00,59.05,59.29,58.84,59.19,164617.0,53.063,53.2787,52.8743,53.1888,164617.0
2021-12-01 10:00:00,59.23,59.56,59.19,59.44,107853.0,53.2248,53.5213,53.1888,53.4135,107853.0
2021-12-01 10:10:00,59.44,59.82,59.4,59.82,134883.0,53.4135,53.7549,53.3775,53.7549,134883.0
2021-12-01 10:20:00,59.83,59.96,59.54,59.57,85899.0,53.7639,53.8807,53.5033,53.5303,85899.0
2021-12-01 10:30:00,59.57,59.84,59.38,59.38,110659.0,53.5303,53.7729,53.3596,53.3596,110659.0
2021-12-01 10:40:00,59.37,59.72,59.34,59.65,88310.0,53.3506,53.6651,53.3236,53.6022,88310.0
2021-12-01 10:50:00,59.67,59.7,59.48,59.61,163492.0,53.6202,53.6471,53.4494,53.5662,163492.0
2021-12-01 11:00:00,59.62,59.81,59.55,59.71,110269.0,53.5752,53.746,53.5123,53.6561,110269.0
2021-12-01 11:10:00,59.72,59.85,59.65,59.83,90152.0,53.6651,53.7819,53.6022,53.7639,90152.0
2021-12-01 11:20:00,59.83,59.88,59.73,59.74,112811.0,53.7639,53.8089,53.6741,53.6831,112811.0
2021-12-01 11:30:00,59.76,59.9,59.68,59.81,65291.0,53.701,53.8268,53.6291,53.746,65291.0
2021-12-01 11:40:00,59.81,59.81,59.36,59.36,58863.0,53.746,53.746,53.3416,53.3416,58863.0
2021-12-01 11:50:00,59.35,59.36,59.18,59.31,71199.0,53.3326,53.3416,53.1798,53.2967,71199.0
2021-12-01 12:00:00,59.3,59.43,59.21,59.36,68918.0,53.2877,53.4045,53.2068,53.3416,68918.0
2021-12-01 12:10:00,59.36,59.54,59.32,59.51,86916.0,53.3416,53.5033,53.3056,53.4764,86916.0
2021-12-01 12:20:00,59.51,59.54,59.09,59.1,113908.0,53.4764,53.5033,53.099,53.1079,113908.0
2021-12-01 12:30:00,59.1,59.33,59.1,59.23,63839.0,53.1079,53.3146,53.1079,53.2248,63839.0
2021-12-01 12:40:00,59.23,59.24,58.98,58.99,91185.0,53.2248,53.2337,53.0001,53.0091,91185.0
2021-12-01 12:50:00,58.98,58.98,58.81,58.82,49030.0,53.0001,53.0001,52.8473,52.8563,49030.0
2021-12-01 13:00:00,58.82,58.91,58.64,58.65,49841.0,52.8563,52.9372,52.6946,52.7036,49841.0
2021-12-01 13:10:00,58.64,58.74,58.48,58.48,82032.0,52.6946,52.7844,52.5508,52.5508,82032.0
2021-12-01 13:20:00,58.47,58.64,58.47,58.55,86198.0,52.5418,52.6946,52.5418,52.6137,86198.0
2021-12-01 13:30:00,58.55,58.58,58.45,58.46,94478.0,52.6137,52.6407,52.5238,52.5328,94478.0
2021-12-01 13:40:00,58.45,58.51,58.08,58.08,94063.0,52.5238,52.5778,52.1914,52.1914,94063.0
2021-12-01 13:50:00,58.11,58.3,58.1,58.3,113535.0,52.2183,52.3891,52.2093,52.3891,113535.0
2021-12-01 14:00:00,58.29,58.43,58.21,58.25,115488.0,52.3801,52.5059,52.3082,52.3441,115488.0
2021-12-01 14:10:00,58.25,58.25,57.99,58.03,86307.0,52.3441,52.3441,52.1105,52.1464,86307.0
2021-12-01 14:20:00,58.03,58.34,58.03,58.31,66709.0,52.1464,52.425,52.1464,52.398,66709.0
2021-12-01 14:30:00,58.3,58.45,58.26,58.3,82007.0,52.3891,52.5238,52.3531,52.3891,82007.0
2021-12-01 14:40:00,58.29,58.3,58.09,58.11,128630.0,52.3801,52.3891,52.2003,52.2183,128630.0
2021-12-01 14:50:00,58.1,58.15,57.98,58.02,89775.0,52.2093,52.2543,52.1015,52.1374,89775.0
2021-12-01 15:00:00,58.02,58.09,57.87,57.92,131987.0,52.1374,52.2003,52.0027,52.0476,131987.0
2021-12-01 15:10:00,57.91,57.98,57.78,57.8,104380.0,52.0386,52.1015,51.9218,51.9397,104380.0
2021-12-01 15:20:00,57.8,57.8,57.57,57.6,154565.0,51.9397,51.9397,51.7331,51.76,154565.0
2021-12-01 15:30:00,57.59,57.95,57.53,57.91,320147.0,51.751,52.0745,51.6971,52.0386,320147.0
2021-12-01 15:40:00,57.91,58.05,57.66,57.67,271813.0,52.0386,52.1644,51.8139,51.8229,271813.0
2021-12-01 15:50:00,57.67,57.7,57.05,57.1,1097709.0,51.8229,51.8499,51.2658,51.3107,1097709.0
2021-12-02 09:30:00,57.75,58.1,57.63,58.01,181792.0,51.8948,52.2093,51.787,52.1285,181792.0
2021-12-02 09:40:00,58.02,58.39,57.88,58.32,85262.0,52.1374,52.4699,52.0116,52.407,85262.0
2021-12-02 09:50:00,58.34,58.62,58.32,58.62,97864.0,52.425,52.6766,52.407,52.6766,97864.0
2021-12-02 10:00:00,58.63,58.77,58.49,58.61,71470.0,52.6856,52.8114,52.5598,52.6676,71470.0
2021-12-02 10:10:00,58.63,58.77,58.5,58.56,63838.0,52.6856,52.8114,52.5688,52.6227,63838.0
2021-12-02 10:20:00,58.56,58.6,58.32,58.55,126216.0,52.6227,52.6586,52.407,52.6137,126216.0
2021-12-02 10:30:00,58.55,58.83,58.32,58.35,76304.0,52.6137,52.8653,52.407,52.434,76304.0
2021-12-02 10:40:00,58.36,58.57,58.27,58.57,65615.0,52.443,52.6317,52.3621,52.6317,65615.0
2021-12-02 10:50:00,58.56,58.81,58.46,58.81,63505.0,52.6227,52.8473,52.5328,52.8473,63505.0
2021-12-02 11:00:00,58.8,58.85,58.64,58.82,54534.0,52.8384,52.8833,52.6946,52.8563,54534.0
2021-12-02 11:10:00,58.82,58.93,58.78,58.9,53024.0,52.8563,52.9552,52.8204,52.9282,53024.0
2021-12-02 11:20:00,58.89,59.2,58.89,59.14,80774.0,52.9192,53.1978,52.9192,53.1439,80774.0
2021-12-02 11:30:00,59.18,59.19,58.88,59.04,49484.0,53.1798,53.1888,52.9102,53.054,49484.0
2021-12-02 11:40:00,59.06,59.32,59.04,59.26,45390.0,53.072,53.3056,53.054,53.2517,45390.0
2021-12-02 11:50:00,59.27,59.35,59.11,59.26,77070.0,53.2607,53.3326,53.1169,53.2517,77070.0
2021-12-02 12:00:00,59.28,59.33,59.23,59.3,42099.0,53.2697,53.3146,53.2248,53.2877,42099.0
2021-12-02 12:10:00,59.28,59.4,59.26,59.36,65510.0,53.2697,53.3775,53.2517,53.3416,65510.0
2021-12-02 12:20:00,59.36,59.39,59.23,59.31,40199.0,53.3416,53.3685,53.2248,53.2967,40199.0
2021-12-02 12:30:00,59.31,59.5,59.31,59.4,49932.0,53.2967,53.4674,53.2967,53.3775,49932.0
2021-12-02 12:40:00,59.4,59.5,59.37,59.49,34775.0,53.3775,53.4674,53.3506,53.4584,34775.0
2021-12-02 12:50:00,59.49,59.5,59.38,59.45,47461.0,53.4584,53.4674,53.3596,53.4225,47461.0
2021-12-02 13:00:00,59.46,59.46,59.29,59.36,52323.0,53.4314,53.4314,53.2787,53.3416,52323.0
2021-12-02 13:10:00,59.35,59.48,59.29,59.45,33569.0,53.3326,53.4494,53.2787,53.4225,33569.0
2021-12-02 13:20:00,59.46,59.51,59.22,59.24,54955.0,53.4314,53.4764,53.2158,53.2337,54955.0
2021-12-02 13:30:00,59.25,59.47,59.16,59.47,32920.0,53.2427,53.4404,53.1619,53.4404,32920.0
2021-12-02 13:40:00,59.47,59.49,59.3,59.42,42332.0,53.4404,53.4584,53.2877,53.3955,42332.0
2021-12-02 13:50:00,59.42,59.71,59.37,59.7,46769.0,53.3955,53.6561,53.3506,53.6471,46769.0
2021-12-02 14:00:00,59.69,59.84,59.67,59.77,45694.0,53.6381,53.7729,53.6202,53.71,45694.0
2021-12-02 14:10:00,59.76,59.77,59.6,59.71,49320.0,53.701,53.71,53.5572,53.6561,49320.0
2021-12-02 14:20:00,59.71,59.77,59.6,59.75,62109.0,53.6561,53.71,53.5572,53.692,62109.0
2021-12-02 14:30:00,59.74,59.76,59.65,59.65,55498.0,53.6831,53.701,53.6022,53.6022,55498.0
2021-12-02 14:40:00,59.67,59.7,59.55,59.57,39162.0,53.6202,53.6471,53.5123,53.5303,39162.0
2021-12-02 14:50:00,59.58,59.6,59.37,59.39,95015.0,53.5393,53.5572,53.3506,53.3685,95015.0
2021-12-02 15:00:00,59.39,59.47,59.33,59.4,59760.0,53.3685,53.4404,53.3146,53.3775,59760.0
2021-12-02 15:10:00,59.4,59.4,59.23,59.27,68035.0,53.3775,53.3775,53.2248,53.2607,68035.0
2021-12-02 15:20:00,59.26,59.46,59.21,59.41,67259.0,53.2517,53.4314,53.2068,53.3865,67259.0
2021-12-02 15:30:00,59.41,59.56,59.4,59.45,184032.0,53.3865,53.5213,53.3775,53.4225,184032.0
2021-12-02 15:40:00,59.44,59.57,59.34,59.43,222884.0,53.4135,53.5303,53.3236,53.4045,222884.0
2021-12-02 15:50:00,59.41,59.51,59.08,59.33,552730.0,53.3865,53.4764,53.09,53.3146,552730.0
2021-12-03 09:30:00,59.79,59.92,59.49,59.79,155316.0,53.728,53.8448,53.4584,53.728,155316.0
2021-12-03 09:40:00,59.79,59.92,59.55,59.67,89409.0,53.728,53.8448,53.5123,53.6202,89409.0
2021-12-03 09:50:00,59.65,59.71,59.27,59.43,63533.0,53.6022,53.6561,53.2607,53.4045,63533.0
2021-12-03 10:00:00,59.45,59.9,59.38,59.62,78265.0,53.4225,53.8268,53.3596,53.5752,78265.0
2021-12-03 10:10:00,59.6,59.98,59.52,59.92,94699.0,53.5572,53.8987,53.4854,53.8448,94699.0
2021-12-03 10:20:00,59.91,60.03,59.79,59.93,49875.0,53.8358,53.9437,53.728,53.8538,49875.0
2021-12-03 10:30:00,59.91,59.91,59.59,59.68,64901.0,53.8358,53.8358,53.5483,53.6291,64901.0
2021-12-03 10:40:00,59.7,59.7,59.09,59.2,87411.0,53.6471,53.6471,53.099,53.1978,87411.0
2021-12-03 10:50:00,59.21,59.58,59.16,59.48,117576.0,53.2068,53.5393,53.1619,53.4494,117576.0
2021-12-03 11:00:00,59.46,59.71,59.36,59.6,76994.0,53.4314,53.6561,53.3416,53.5572,76994.0
2021-12-03 11:10:00,59.58,59.9,59.54,59.68,60684.0,53.5393,53.8268,53.5033,53.6291,60684.0
2021-12-03 11:20:00,59.68,59.9,59.65,59.74,79906.0,53.6291,53.8268,53.6022,53.6831,79906.0
2021-12-03 11:30:00,59.72,60.01,59.66,59.98,80190.0,53.6651,53.9257,53.6112,53.8987,80190.0
2021-12-03 11:40:00,59.99,59.99,59.71,59.84,94226.0,53.9077,53.9077,53.6561,53.7729,94226.0
2021-12-03 11:50:00,59.85,59.85,59.38,59.39,93070.0,53.7819,53.7819,53.3596,53.3685,93070.0
2021-12-03 12:00:00,59.39,59.48,59.32,59.45,68695.0,53.3685,53.4494,53.3056,53.4225,68695.0
2021-12-03 12:10:00,59.45,59.75,59.45,59.68,53235.0,53.4225,53.692,53.4225,53.6291,53235.0
2021-12-03 12:20:00,59.68,59.83,59.66,59.76,54275.0,53.6291,53.7639,53.6112,53.701,54275.0
2021-12-03 12:30:00,59.74,59.8,59.51,59.79,46512.0,53.6831,53.737,53.4764,53.728,46512.0
2021-12-03 12:40:00,59.8,59.91,59.69,59.77,61192.0,53.737,53.8358,53.6381,53.71,61192.0
2021-12-03 12:50:00,59.78,59.84,59.56,59.64,60789.0,53.719,53.7729,53.5213,53.5932,60789.0
2021-12-03 13:00:00,59.64,59.66,59.44,59.66,59626.0,53.5932,53.6112,53.4135,53.6112,59626.0
2021-12-03 13:10:00,59.65,59.79,59.57,59.76,51502.0,53.6022,53.728,53.5303,53.701,51502.0
2021-12-03 13:20:00,59.76,59.78,59.6,59.62,53034.0,53.701,53.719,53.5572,53.5752,53034.0
2021-12-03 13:30:00,59.61,59.66,59.52,59.57,43555.0,53.5662,53.6112,53.4854,53.5303,43555.0
2021-12-03 13:40:00,59.59,59.64,59.4,59.46,52604.0,53.5483,53.5932,53.3775,53.4314,52604.0
2021-12-03 13:50:00,59.49,59.58,59.43,59.53,77063.0,53.4584,53.5393,53.4045,53.4943,77063.0
2021-12-03 14:00:00,59.52,59.61,59.39,59.43,54912.0,53.4854,53.5662,53.3685,53.4045,54912.0
2021-12-03 14:10:00,59.43,59.52,59.24,59.25,61561.0,53.4045,53.4854,53.2337,53.2427,61561.0
2021-12-03 14:20:00,59.26,59.34,59.14,59.26,82431.0,53.2517,53.3236,53.1439,53.2517,82431.0
2021-12-03 14:30:00,59.25,59.3,59.1,59.16,75493.0,53.2427,53.2877,53.1079,53.1619,75493.0
2021-12-03 14:40:00,59.16,59.24,59.03,59.03,83687.0,53.1619,53.2337,53.045,53.045,83687.0
2021-12-03 14:50:00,59.04,59.14,58.97,59.07,95453.0,53.054,53.1439,52.9911,53.081,95453.0
2021-12-03 15:00:00,59.05,59.15,58.93,58.98,98576.0,53.063,53.1529,52.9552,53.0001,98576.0
2021-12-03 15:10:00,58.97,59.15,58.97,59.06,75937.0,52.9911,53.1529,52.9911,53.072,75937.0
2021-12-03 15:20:00,59.06,59.42,59.06,59.34,84084.0,53.072,53.3955,53.072,53.3236,84084.0
2021-12-03 15:30:00,59.34,59.65,59.28,59.33,115172.0,53.3236,53.6022,53.2697,53.3146,115172.0
2021-12-03 15:40:00,59.34,59.4,59.03,59.1,157637.0,53.3236,53.3775,53.045,53.1079,157637.0
2021-12-03 15:50:00,59.09,59.54,59.0,59.43,504816.0,53.099,53.5033,53.0181,53.4045,504816.0
2021-12-06 09:30:00,60.27,60.68,60.0,60.0,156341.0,54.1593,54.5277,53.9167,53.9167,156341.0
2021-12-06 09:40:00,59.98,60.21,59.93,60.04,82929.0,53.8987,54.1054,53.8538,53.9526,82929.0
2021-12-06 09:50:00,60.08,60.25,59.86,60.21,73505.0,53.9886,54.1413,53.7909,54.1054,73505.0
2021-12-06 10:00:00,60.22,60.27,59.88,60.04,100488.0,54.1144,54.1593,53.8089,53.9526,100488.0
2021-12-06 10:10:00,60.03,60.17,59.88,59.93,74137.0,53.9437,54.0695,53.8089,53.8538,74137.0
2021-12-06 10:20:00,59.94,60.25,59.9,60.23,67993.0,53.8628,54.1413,53.8268,54.1234,67993.0
2021-12-06 10:30:00,60.22,60.71,60.16,60.71,69348.0,54.1144,54.5547,54.0605,54.5547,69348.0
2021-12-06 10:40:00,60.7,60.79,60.56,60.77,77201.0,54.5457,54.6266,54.4199,54.6086,77201.0
2021-12-06 10:50:00,60.75,60.75,60.6,60.75,72622.0,54.5907,54.5907,54.4559,54.5907,72622.0
2021-12-06 11:00:00,60.74,60.74,60.34,60.4,43546.0,54.5817,54.5817,54.2222,54.2761,43546.0
2021-12-06 11:10:00,60.42,60.58,60.31,60.57,39176.0,54.2941,54.4379,54.1953,54.4289,39176.0
2021-12-06 11:20:00,60.56,60.67,60.54,60.57,45502.0,54.4199,54.5188,54.4019,54.4289,45502.0
2021-12-06 11:30:00,60.58,60.64,60.48,60.53,46002.0,54.4379,54.4918,54.348,54.393,46002.0
2021-12-06 11:40:00,60.53,60.56,60.22,60.25,52362.0,54.393,54.4199,54.1144,54.1413,52362.0
2021-12-06 11:50:00,60.26,60.36,60.25,60.28,67614.0,54.1503,54.2402,54.1413,54.1683,67614.0
2021-12-06 12:00:00,60.29,60.36,60.25,60.34,75291.0,54.1773,54.2402,54.1413,54.2222,75291.0
2021-12-06 12:10:00,60.34,60.42,60.2,60.29,47895.0,54.2222,54.2941,54.0964,54.1773,47895.0
2021-12-06 12:20:00,60.28,60.39,60.23,60.35,34250.0,54.1683,54.2672,54.1234,54.2312,34250.0
2021-12-06 12:30:00,60.35,60.39,60.29,60.31,31881.0,54.2312,54.2672,54.1773,54.1953,31881.0
2021-12-06 12:40:00,60.32,60.53,60.32,60.53,31507.0,54.2042,54.393,54.2042,54.393,31507.0
2021-12-06 12:50:00,60.52,60.52,60.4,60.46,62570.0,54.384,54.384,54.2761,54.3301,62570.0
2021-12-06 13:00:00,60.48,60.5,60.41,60.47,48423.0,54.348,54.366,54.2851,54.339,48423.0
2021-12-06 13:10:00,60.47,60.52,60.44,60.48,27887.0,54.339,54.384,54.3121,54.348,27887.0
2021-12-06 13:20:00,60.49,60.53,60.36,60.43,42073.0,54.357,54.393,54.2402,54.3031,42073.0
2021-12-06 13:30:00,60.42,60.47,60.35,60.44,36330.0,54.2941,54.339,54.2312,54.3121,36330.0
2021-12-06 13:40:00,60.44,60.61,60.42,60.57,43998.0,54.3121,54.4648,54.2941,54.4289,43998.0
2021-12-06 13:50:00,60.57,60.62,60.51,60.52,67737.0,54.4289,54.4738,54.375,54.384,67737.0
2021-12-06 14:00:00,60.54,60.59,60.39,60.39,43331.0,54.4019,54.4469,54.2672,54.2672,43331.0
2021-12-06 14:10:00,60.38,60.45,60.27,60.3,38200.0,54.2582,54.3211,54.1593,54.1863,38200.0
2021-12-06 14:20:00,60.29,60.39,60.29,60.31,42944.0,54.1773,54.2672,54.1773,54.1953,42944.0
2021-12-06 14:30:00,60.31,60.37,60.2,60.24,52178.0,54.1953,54.2492,54.0964,54.1324,52178.0
2021-12-06 14:40:00,60.23,60.25,60.01,60.02,54405.0,54.1234,54.1413,53.9257,53.9347,54405.0
2021-12-06 14:50:00,60.02,60.02,59.92,59.98,73025.0,53.9347,53.9347,53.8448,53.8987,73025.0
2021-12-06 15:00:00,59.98,60.07,59.89,59.95,171016.0,53.8987,53.9796,53.8178,53.8718,171016.0
2021-12-06 15:10:00,59.94,60.0,59.85,59.96,122408.0,53.8628,53.9167,53.7819,53.8807,122408.0
2021-12-06 15:20:00,59.95,59.95,59.83,59.92,110571.0,53.8718,53.8718,53.7639,53.8448,110571.0
2021-12-06 15:30:00,59.92,60.0,59.77,59.99,144878.0,53.8448,53.9167,53.71,53.9077,144878.0
2021-12-06 15:40:00,59.97,59.97,59.76,59.8,126961.0,53.8897,53.8897,53.701,53.737,126961.0
2021-12-06 15:50:00,59.8,59.84,59.63,59.67,431519.0,53.737,53.7729,53.5842,53.6202,431519.0
2021-12-07 09:30:00,60.1,60.68,59.84,60.53,103671.0,54.0066,54.5277,53.7729,54.393,103671.0
2021-12-07 09:40:00,60.54,60.7,60.45,60.7,61283.0,54.4019,54.5457,54.3211,54.5457,61283.0
2021-12-07 09:50:00,60.7,60.8,60.54,60.8,79474.0,54.5457,54.6356,54.4019,54.6356,79474.0
2021-12-07 10:00:00,60.8,60.8,60.61,60.75,92171.0,54.6356,54.6356,54.4648,54.5907,92171.0
2021-12-07 10:10:00,60.76,60.99,60.69,60.9,90740.0,54.5996,54.8063,54.5367,54.7254,90740.0
2021-12-07 10:20:00,60.91,61.01,60.83,60.87,59884.0,54.7344,54.8243,54.6625,54.6985,59884.0
2021-12-07 10:30:00,60.9,60.95,60.77,60.79,30038.0,54.7254,54.7704,54.6086,54.6266,30038.0
2021-12-07 10:40:00,60.81,60.92,60.7,60.9,49906.0,54.6446,54.7434,54.5457,54.7254,49906.0
2021-12-07 10:50:00,60.91,61.15,60.91,61.15,64018.0,54.7344,54.9501,54.7344,54.9501,64018.0
2021-12-07 11:00:00,61.16,61.2,61.08,61.18,58120.0,54.9591,54.995,54.8872,54.9771,58120.0
2021-12-07 11:10:00,61.17,61.17,60.98,61.02,41744.0,54.9681,54.9681,54.7973,54.8333,41744.0
2021-12-07 11:20:00,61.02,61.02,60.88,60.98,30635.0,54.8333,54.8333,54.7075,54.7973,30635.0
2021-12-07 11:30:00,60.99,61.03,60.85,60.9,29264.0,54.8063,54.8423,54.6805,54.7254,29264.0
2021-12-07 11:40:00,60.91,60.96,60.74,60.75,28408.0,54.7344,54.7794,54.5817,54.5907,28408.0
2021-12-07 11:50:00,60.76,60.85,60.75,60.76,28549.0,54.5996,54.6805,54.5907,54.5996,28549.0
2021-12-07 12:00:00,60.75,60.81,60.72,60.79,26146.0,54.5907,54.6446,54.5637,54.6266,26146.0
2021-12-07 12:10:00,60.79,60.86,60.72,60.77,29272.0,54.6266,54.6895,54.5637,54.6086,29272.0
2021-12-07 12:20:00,60.76,60.84,60.75,60.78,25307.0,54.5996,54.6715,54.5907,54.6176,25307.0
2021-12-07 12:30:00,60.77,60.88,60.77,60.85,25814.0,54.6086,54.7075,54.6086,54.6805,25814.0
2021-12-07 12:40:00,60.84,60.88,60.79,60.85,27331.0,54.6715,54.7075,54.6266,54.6805,27331.0
2021-12-07 12:50:00,60.85,60.91,60.83,60.91,20316.0,54.6805,54.7344,54.6625,54.7344,20316.0
2021-12-07 13:00:00,60.92,60.94,60.73,60.78,20721.0,54.7434,54.7614,54.5727,54.6176,20721.0
2021-12-07 13:10:00,60.79,60.79,60.66,60.78,81319.0,54.6266,54.6266,54.5098,54.6176,81319.0
2021-12-07 13:20:00,60.78,60.9,60.77,60.9,32902.0,54.6176,54.7254,54.6086,54.7254,32902.0
2021-12-07 13:30:00,60.91,61.02,60.9,60.98,72241.0,54.7344,54.8333,54.7254,54.7973,72241.0
2021-12-07 13:40:00,60.98,60.98,60.79,60.82,40997.0,54.7973,54.7973,54.6266,54.6536,40997.0
2021-12-07 13:50:00,60.82,60.9,60.76,60.78,45306.0,54.6536,54.7254,54.5996,54.6176,45306.0
2021-12-07 14:00:00,60.77,60.86,60.71,60.85,58786.0,54.6086,54.6895,54.5547,54.6805,58786.0
2021-12-07 14:10:00,60.85,60.88,60.77,60.81,62374.0,54.6805,54.7075,54.6086,54.6446,62374.0
2021-12-07 14:20:00,60.81,60.88,60.78,60.78,44639.0,54.6446,54.7075,54.6176,54.6176,44639.0
2021-12-07 14:30:00,60.77,60.83,60.74,60.75,36974.0,54.6086,54.6625,54.5817,54.5907,36974.0
2021-12-07 14:40:00,60.75,60.8,60.66,60.71,61983.0,54.5907,54.6356,54.5098,54.5547,61983.0
2021-12-07 14:50:00,60.71,60.72,60.65,60.7,67253.0,54.5547,54.5637,54.5008,54.5457,67253.0
2021-12-07 15:00:00,60.69,60.74,60.67,60.69,61554.0,54.5367,54.5817,54.5188,54.5367,61554.0
2021-12-07 15:10:00,60.69,60.7,60.57,60.58,74407.0,54.5367,54.5457,54.4289,54.4379,74407.0
2021-12-07 15:20:00,60.58,60.66,60.49,60.49,82396.0,54.4379,54.5098,54.357,54.357,82396.0
2021-12-07 15:30:00,60.49,60.52,60.31,60.34,109983.0,54.357,54.384,54.1953,54.2222,109983.0
2021-12-07 15:40:00,60.34,60.46,60.3,60.36,185798.0,54.2222,54.3301,54.1863,54.2402,185798.0
2021-12-07 15:50:00,60.37,60.54,60.2,60.53,518352.0,54.2492,54.4019,54.0964,54.393,518352.0
2021-12-08 09:30:00,60.76,61.07,60.63,60.91,66099.0,54.5996,54.8782,54.4828,54.7344,66099.0
2021-12-08 09:40:00,60.93,60.98,60.68,60.83,43106.0,54.7524,54.7973,54.5277,54.6625,43106.0
2021-12-08 09:50:00,60.83,61.29,60.81,61.06,42008.0,54.6625,55.0759,54.6446,54.8692,42008.0
2021-12-08 10:00:00,61.0,61.11,60.89,61.0,32920.0,54.8153,54.9142,54.7165,54.8153,32920.0
2021-12-08 10:10:00,60.99,61.03,60.86,61.01,29582.0,54.8063,54.8423,54.6895,54.8243,29582.0
2021-12-08 10:20:00,61.0,61.09,60.93,60.93,41766.0,54.8153,54.8962,54.7524,54.7524,41766.0
2021-12-08 10:30:00,60.93,61.07,60.87,60.89,39024.0,54.7524,54.8782,54.6985,54.7165,39024.0
2021-12-08 10:40:00,60.88,60.95,60.76,60.95,44408.0,54.7075,54.7704,54.5996,54.7704,44408.0
2021-12-08 10:50:00,60.95,60.96,60.77,60.78,35117.0,54.7704,54.7794,54.6086,54.6176,35117.0
2021-12-08 11:00:00,60.8,61.04,60.8,61.0,25166.0,54.6356,54.8512,54.6356,54.8153,25166.0
2021-12-08 11:10:00,60.99,61.12,60.91,60.93,28631.0,54.8063,54.9231,54.7344,54.7524,28631.0
2021-12-08 11:20:00,60.91,61.07,60.88,61.04,33903.0,54.7344,54.8782,54.7075,54.8512,33903.0
2021-12-08 11:30:00,61.04,61.04,60.87,61.0,30746.0,54.8512,54.8512,54.6985,54.8153,30746.0
2021-12-08 11:40:00,61.01,61.12,60.98,61.12,25756.0,54.8243,54.9231,54.7973,54.9231,25756.0
2021-12-08 11:50:00,61.1,61.12,60.99,61.04,27235.0,54.9052,54.9231,54.8063,54.8512,27235.0
2021-12-08 12:00:00,61.03,61.12,61.0,61.11,23156.0,54.8423,54.9231,54.8153,54.9142,23156.0
2021-12-08 12:10:00,61.1,61.16,61.05,61.07,24646.0,54.9052,54.9591,54.8602,54.8782,24646.0
2021-12-08 12:20:00,61.06,61.1,61.01,61.05,26458.0,54.8692,54.9052,54.8243,54.8602,26458.0
2021-12-08 12:30:00,61.05,61.1,61.0,61.04,27191.0,54.8602,54.9052,54.8153,54.8512,27191.0
2021-12-08 12:40:00,61.05,61.05,60.95,60.95,26683.0,54.8602,54.8602,54.7704,54.7704,26683.0
2021-12-08 12:50:00,60.94,61.01,60.92,60.94,28104.0,54.7614,54.8243,54.7434,54.7614,28104.0
2021-12-08 13:00:00,60.93,60.99,60.91,60.94,23201.0,54.7524,54.8063,54.7344,54.7614,23201.0
2021-12-08 13:10:00,60.94,60.94,60.85,60.87,23683.0,54.7614,54.7614,54.6805,54.6985,23683.0
2021-12-08 13:20:00,60.87,60.89,60.83,60.88,22577.0,54.6985,54.7165,54.6625,54.7075,22577.0
2021-12-08 13:30:00,60.88,60.88,60.83,60.85,24651.0,54.7075,54.7075,54.6625,54.6805,24651.0
2021-12-08 13:40:00,60.85,60.93,60.83,60.86,33712.0,54.6805,54.7524,54.6625,54.6895,33712.0
2021-12-08 13:50:00,60.85,60.93,60.85,60.9,35494.0,54.6805,54.7524,54.6805,54.7254,35494.0
2021-12-08 14:00:00,60.9,60.94,60.86,60.9,22759.0,54.7254,54.7614,54.6895,54.7254,22759.0
2021-12-08 14:10:00,60.9,60.94,60.79,60.94,32076.0,54.7254,54.7614,54.6266,54.7614,32076.0
2021-12-08 14:20:00,60.94,60.99,60.77,60.8,44300.0,54.7614,54.8063,54.6086,54.6356,44300.0
2021-12-08 14:30:00,60.79,60.85,60.76,60.79,29779.0,54.6266,54.6805,54.5996,54.6266,29779.0
2021-12-08 14:40:00,60.79,60.8,60.71,60.75,41458.0,54.6266,54.6356,54.5547,54.5907,41458.0
2021-12-08 14:50:00,60.76,60.85,60.75,60.8,37035.0,54.5996,54.6805,54.5907,54.6356,37035.0
2021-12-08 15:00:00,60.8,60.84,60.77,60.81,37975.0,54.6356,54.6715,54.6086,54.6446,37975.0
2021-12-08 15:10:00,60.81,60.92,60.81,60.92,35403.0,54.6446,54.7434,54.6446,54.7434,35403.0
2021-12-08 15:20:00,60.93,61.06,60.92,61.0,57566.0,54.7524,54.8692,54.7434,54.8153,57566.0
2021-12-08 15:30:00,61.0,61.0,60.86,60.87,98932.0,54.8153,54.8153,54.6895,54.6985,98932.0
2021-12-08 15:40:00,60.87,60.95,60.72,60.74,116583.0,54.6985,54.7704,54.5637,54.5817,116583.0
2021-12-08 15:50:00,60.74,60.87,60.6,60.62,299421.0,54.5817,54.6985,54.4559,54.4738,299421.0
2021-12-09 09:30:00,60.2,60.52,59.95,60.5,71521.0,54.0964,54.384,53.8718,54.366,71521.0
2021-12-09 09:40:00,60.48,60.68,60.32,60.47,83455.0,54.348,54.5277,54.2042,54.339,83455.0
2021-12-09 09:50:00,60.47,60.77,60.43,60.68,32443.0,54.339,54.6086,54.3031,54.5277,32443.0
2021-12-09 10:00:00,60.68,60.9,60.63,60.81,45716.0,54.5277,54.7254,54.4828,54.6446,45716.0
2021-12-09 10:10:00,60.84,60.89,60.65,60.7,43419.0,54.6715,54.7165,54.5008,54.5457,43419.0
2021-12-09 10:20:00,60.69,60.74,60.6,60.69,34924.0,54.5367,54.5817,54.4559,54.5367,34924.0
2021-12-09 10:30:00,60.72,60.73,60.59,60.68,32787.0,54.5637,54.5727,54.4469,54.5277,32787.0
2021-12-09 10:40:00,60.67,60.78,60.63,60.78,27121.0,54.5188,54.6176,54.4828,54.6176,27121.0
2021-12-09 10:50:00,60.78,60.8,60.67,60.79,28165.0,54.6176,54.6356,54.5188,54.6266,28165.0
2021-12-09 11:00:00,60.8,60.85,60.68,60.79,35305.0,54.6356,54.6805,54.5277,54.6266,35305.0
2021-12-09 11:10:00,60.79,60.82,60.67,60.72,26260.0,54.6266,54.6536,54.5188,54.5637,26260.0
2021-12-09 11:20:00,60.7,60.78,60.68,60.74,26764.0,54.5457,54.6176,54.5277,54.5817,26764.0
2021-12-09 11:30:00,60.73,60.78,60.69,60.75,32162.0,54.5727,54.6176,54.5367,54.5907,32162.0
2021-12-09 11:40:00,60.76,60.82,60.69,60.82,25929.0,54.5996,54.6536,54.5367,54.6536,25929.0
2021-12-09 11:50:00,60.83,60.85,60.77,60.82,28870.0,54.6625,54.6805,54.6086,54.6536,28870.0
2021-12-09 12:00:00,60.82,60.86,60.77,60.86,21238.0,54.6536,54.6895,54.6086,54.6895,21238.0
2021-12-09 12:10:00,60.86,60.98,60.86,60.94,30193.0,54.6895,54.7973,54.6895,54.7614,30193.0
2021-12-09 12:20:00,60.94,61.07,60.93,61.02,35204.0,54.7614,54.8782,54.7524,54.8333,35204.0
2021-12-09 12:30:00,61.02,61.06,61.02,61.05,23981.0,54.8333,54.8692,54.8333,54.8602,23981.0
2021-12-09 12:40:00,61.05,61.11,61.03,61.04,27276.0,54.8602,54.9142,54.8423,54.8512,27276.0
2021-12-09 12:50:00,61.04,61.22,61.04,61.22,28574.0,54.8512,55.013,54.8512,55.013,28574.0
2021-12-09 13:00:00,61.22,61.31,61.15,61.27,49989.0,55.013,55.0939,54.9501,55.0579,49989.0
2021-12-09 13:10:00,61.26,61.29,61.19,61.21,27358.0,55.0489,55.0759,54.986,55.004,27358.0
2021-12-09 13:20:00,61.21,61.23,61.1,61.11,23551.0,55.004,55.022,54.9052,54.9142,23551.0
2021-12-09 13:30:00,61.11,61.2,61.08,61.12,73561.0,54.9142,54.995,54.8872,54.9231,73561.0
2021-12-09 13:40:00,61.11,61.12,61.05,61.09,41173.0,54.9142,54.9231,54.8602,54.8962,41173.0
2021-12-09 13:50:00,61.08,61.12,61.03,61.09,26399.0,54.8872,54.9231,54.8423,54.8962,26399.0
2021-12-09 14:00:00,61.09,61.2,61.07,61.16,35780.0,54.8962,54.995,54.8782,54.9591,35780.0
2021-12-09 14:10:00,61.17,61.18,61.11,61.15,20653.0,54.9681,54.9771,54.9142,54.9501,20653.0
2021-12-09 14:20:00,61.15,61.18,61.05,61.06,35703.0,54.9501,54.9771,54.8602,54.8692,35703.0
2021-12-09 14:30:00,61.07,61.09,60.97,60.97,21930.0,54.8782,54.8962,54.7883,54.7883,21930.0
2021-12-09 14:40:00,60.98,61.02,60.94,60.95,29432.0,54.7973,54.8333,54.7614,54.7704,29432.0
2021-12-09 14:50:00,60.97,60.97,60.91,60.95,19614.0,54.7883,54.7883,54.7344,54.7704,19614.0
2021-12-09 15:00:00,60.95,60.98,60.9,60.96,31507.0,54.7704,54.7973,54.7254,54.7794,31507.0
2021-12-09 15:10:00,60.97,61.0,60.9,60.92,31170.0,54.7883,54.8153,54.7254,54.7434,31170.0
2021-12-09 15:20:00,60.91,60.93,60.84,60.88,36879.0,54.7344,54.7524,54.6715,54.7075,36879.0
2021-12-09 15:30:00,60.87,61.04,60.81,60.99,58944.0,54.6985,54.8512,54.6446,54.8063,58944.0
2021-12-09 15:40:00,60.98,60.98,60.88,60.92,59139.0,54.7973,54.7973,54.7075,54.7434,59139.0
2021-12-09 15:50:00,60.93,61.03,60.84,60.88,202808.0,54.7524,54.8423,54.6715,54.7075,202808.0
2021-12-10 09:30:00,61.3,61.46,61.16,61.2,580146.0,55.0849,55.2287,54.9591,54.995,580146.0
2021-12-10 09:40:00,61.23,61.32,61.12,61.16,51518.0,55.022,55.1029,54.9231,54.9591,51518.0
2021-12-10 09:50:00,61.16,61.18,60.73,60.8,56955.0,54.9591,54.9771,54.5727,54.6356,56955.0
2021-12-10 10:00:00,60.85,60.88,60.52,60.68,61449.0,54.6805,54.7075,54.384,54.5277,61449.0
2021-12-10 10:10:00,60.69,60.9,60.66,60.8,52748.0,54.5367,54.7254,54.5098,54.6356,52748.0
2021-12-10 10:20:00,60.8,60.95,60.74,60.78,46573.0,54.6356,54.7704,54.5817,54.6176,46573.0
2021-12-10 10:30:00,60.78,60.85,60.63,60.7,40120.0,54.6176,54.6805,54.4828,54.5457,40120.0
2021-12-10 10:40:00,60.71,60.79,60.62,60.74,35603.0,54.5547,54.6266,54.4738,54.5817,35603.0
2021-12-10 10:50:00,60.74,60.86,60.68,60.86,50760.0,54.5817,54.6895,54.5277,54.6895,50760.0
2021-12-10 11:00:00,60.86,60.89,60.59,60.62,41085.0,54.6895,54.7165,54.4469,54.4738,41085.0
2021-12-10 11:10:00,60.63,60.66,60.52,60.63,45209.0,54.4828,54.5098,54.384,54.4828,45209.0
2021-12-10 11:20:00,60.64,60.76,60.64,60.74,32888.0,54.4918,54.5996,54.4918,54.5817,32888.0
2021-12-10 11:30:00,60.73,60.82,60.71,60.81,38605.0,54.5727,54.6536,54.5547,54.6446,38605.0
2021-12-10 11:40:00,60.82,60.85,60.77,60.85,29766.0,54.6536,54.6805,54.6086,54.6805,29766.0
2021-12-10 11:50:00,60.85,60.86,60.8,60.86,37630.0,54.6805,54.6895,54.6356,54.6895,37630.0
2021-12-10 12:00:00,60.86,60.97,60.84,60.9,28151.0,54.6895,54.7883,54.6715,54.7254,28151.0
2021-12-10 12:10:00,60.9,60.91,60.78,60.87,38923.0,54.7254,54.7344,54.6176,54.6985,38923.0
2021-12-10 12:20:00,60.89,60.92,60.85,60.86,39766.0,54.7165,54.7434,54.6805,54.6895,39766.0
2021-12-10 12:30:00,60.88,60.9,60.77,60.8,27379.0,54.7075,54.7254,54.6086,54.6356,27379.0
2021-12-10 12:40:00,60.79,60.83,60.71,60.83,23945.0,54.6266,54.6625,54.5547,54.6625,23945.0
2021-12-10 12:50:00,60.83,60.84,60.77,60.81,28895.0,54.6625,54.6715,54.6086,54.6446,28895.0
2021-12-10 13:00:00,60.83,60.93,60.81,60.87,31230.0,54.6625,54.7524,54.6446,54.6985,31230.0
2021-12-10 13:10:00,60.87,60.94,60.85,60.92,31379.0,54.6985,54.7614,54.6805,54.7434,31379.0
2021-12-10 13:20:00,60.92,60.94,60.82,60.82,31429.0,54.7434,54.7614,54.6536,54.6536,31429.0
2021-12-10 13:30:00,60.82,60.85,60.78,60.85,24222.0,54.6536,54.6805,54.6176,54.6805,24222.0
2021-12-10 13:40:00,60.84,60.84,60.76,60.79,24567.0,54.6715,54.6715,54.5996,54.6266,24567.0
2021-12-10 13:50:00,60.8,60.85,60.78,60.82,28218.0,54.6356,54.6805,54.6176,54.6536,28218.0
2021-12-10 14:00:00,60.82,60.86,60.74,60.79,31210.0,54.6536,54.6895,54.5817,54.6266,31210.0
2021-12-10 14:10:00,60.79,60.82,60.77,60.81,25545.0,54.6266,54.6536,54.6086,54.6446,25545.0
2021-12-10 14:20:00,60.82,60.9,60.79,60.9,34116.0,54.6536,54.7254,54.6266,54.7254,34116.0
2021-12-10 14:30:00,60.91,60.91,60.72,60.78,42378.0,54.7344,54.7344,54.5637,54.6176,42378.0
2021-12-10 14:40:00,60.78,60.81,60.72,60.79,41242.0,54.6176,54.6446,54.5637,54.6266,41242.0
2021-12-10 14:50:00,60.79,60.81,60.64,60.65,50212.0,54.6266,54.6446,54.4918,54.5008,50212.0
2021-12-10 15:00:00,60.65,60.67,60.55,60.66,56910.0,54.5008,54.5188,54.4109,54.5098,56910.0
2021-12-10 15:10:00,60.65,60.69,60.62,60.67,53663.0,54.5008,54.5367,54.4738,54.5188,53663.0
2021-12-10 15:20:00,60.66,60.76,60.65,60.69,73263.0,54.5098,54.5996,54.5008,54.5367,73263.0
2021-12-10 15:30:00,60.68,60.76,60.65,60.7,93624.0,54.5277,54.5996,54.5008,54.5457,93624.0
2021-12-10 15:40:00,60.69,60.77,60.65,60.74,98762.0,54.5367,54.6086,54.5008,54.5817,98762.0
2021-12-10 15:50:00,60.75,60.82,60.62,60.63,411270.0,54.5907,54.6536,54.4738,54.4828,411270.0
2021-12-13 09:30:00,60.5,60.51,60.13,60.2,100586.0,54.366,54.375,54.0335,54.0964,100586.0
2021-12-13 09:40:00,60.2,60.32,59.88,59.89,82581.0,54.0964,54.2042,53.8089,53.8178,82581.0
2021-12-13 09:50:00,59.89,60.07,59.79,59.97,80523.0,53.8178,53.9796,53.728,53.8897,80523.0
2021-12-13 10:00:00,59.96,60.34,59.92,60.33,119952.0,53.8807,54.2222,53.8448,54.2132,119952.0
2021-12-13 10:10:00,60.34,60.47,60.24,60.39,73626.0,54.2222,54.339,54.1324,54.2672,73626.0
2021-12-13 10:20:00,60.4,60.63,60.34,60.46,66448.0,54.2761,54.4828,54.2222,54.3301,66448.0
2021-12-13 10:30:00,60.47,60.53,60.35,60.46,90513.0,54.339,54.393,54.2312,54.3301,90513.0
2021-12-13 10:40:00,60.47,60.58,60.36,60.53,61169.0,54.339,54.4379,54.2402,54.393,61169.0
2021-12-13 10:50:00,60.53,60.61,60.31,60.41,92603.0,54.393,54.4648,54.1953,54.2851,92603.0
2021-12-13 11:00:00,60.38,60.44,60.25,60.27,60916.0,54.2582,54.3121,54.1413,54.1593,60916.0
2021-12-13 11:10:00,60.27,60.34,60.15,60.18,257126.0,54.1593,54.2222,54.0515,54.0784,257126.0
2021-12-13 11:20:00,60.19,60.22,60.08,60.11,58189.0,54.0874,54.1144,53.9886,54.0155,58189.0
2021-12-13 11:30:00,60.11,60.24,60.05,60.21,94472.0,54.0155,54.1324,53.9616,54.1054,94472.0
2021-12-13 11:40:00,60.21,60.3,60.19,60.24,36788.0,54.1054,54.1863,54.0874,54.1324,36788.0
2021-12-13 11:50:00,60.23,60.28,60.18,60.22,138874.0,54.1234,54.1683,54.0784,54.1144,138874.0
2021-12-13 12:00:00,60.21,60.27,60.05,60.27,59194.0,54.1054,54.1593,53.9616,54.1593,59194.0
2021-12-13 12:10:00,60.27,60.27,60.12,60.19,44897.0,54.1593,54.1593,54.0245,54.0874,44897.0
2021-12-13 12:20:00,60.19,60.21,60.12,60.17,39536.0,54.0874,54.1054,54.0245,54.0695,39536.0
2021-12-13 12:30:00,60.17,60.2,60.04,60.07,30535.0,54.0695,54.0964,53.9526,53.9796,30535.0
2021-12-13 12:40:00,60.07,60.11,60.01,60.05,126575.0,53.9796,54.0155,53.9257,53.9616,126575.0
2021-12-13 12:50:00,60.05,60.08,59.94,60.04,150282.0,53.9616,53.9886,53.8628,53.9526,150282.0
2021-12-13 13:00:00,60.05,60.15,60.0,60.1,51010.0,53.9616,54.0515,53.9167,54.0066,51010.0
2021-12-13 13:10:00,60.11,60.23,60.08,60.23,35803.0,54.0155,54.1234,53.9886,54.1234,35803.0
2021-12-13 13:20:00,60.22,60.4,60.2,60.4,47671.0,54.1144,54.2761,54.0964,54.2761,47671.0
2021-12-13 13:30:00,60.4,60.4,60.24,60.26,78008.0,54.2761,54.2761,54.1324,54.1503,78008.0
2021-12-13 13:40:00,60.27,60.37,60.26,60.29,30485.0,54.1593,54.2492,54.1503,54.1773,30485.0
2021-12-13 13:50:00,60.29,60.34,60.25,60.3,25162.0,54.1773,54.2222,54.1413,54.1863,25162.0
2021-12-13 14:00:00,60.29,60.33,60.23,60.33,28832.0,54.1773,54.2132,54.1234,54.2132,28832.0
2021-12-13 14:10:00,60.34,60.37,60.29,60.3,37275.0,54.2222,54.2492,54.1773,54.1863,37275.0
2021-12-13 14:20:00,60.29,60.37,60.21,60.23,78967.0,54.1773,54.2492,54.1054,54.1234,78967.0
2021-12-13 14:30:00,60.22,60.22,60.11,60.13,34959.0,54.1144,54.1144,54.0155,54.0335,34959.0
2021-12-13 14:40:00,60.13,60.14,60.06,60.09,84064.0,54.0335,54.0425,53.9706,53.9976,84064.0
2021-12-13 14:50:00,60.09,60.12,60.03,60.04,32319.0,53.9976,54.0245,53.9437,53.9526,32319.0
2021-12-13 15:00:00,60.05,60.14,60.04,60.04,58823.0,53.9616,54.0425,53.9526,53.9526,58823.0
2021-12-13 15:10:00,60.04,60.14,60.02,60.1,64529.0,53.9526,54.0425,53.9347,54.0066,64529.0
2021-12-13 15:20:00,60.1,60.2,60.07,60.13,155399.0,54.0066,54.0964,53.9796,54.0335,155399.0
2021-12-13 15:30:00,60.14,60.16,59.99,60.06,179436.0,54.0425,54.0605,53.9077,53.9706,179436.0
2021-12-13 15:40:00,60.06,60.12,59.92,59.94,236145.0,53.9706,54.0245,53.8448,53.8628,236145.0
2021-12-13 15:50:00,59.94,59.94,59.8,59.89,570264.0,53.8628,53.8628,53.737,53.8178,570264.0
2021-12-14 09:30:00,59.84,60.82,59.84,60.82,169677.0,53.7729,54.6536,53.7729,54.6536,169677.0
2021-12-14 09:40:00,60.82,60.99,60.69,60.78,62322.0,54.6536,54.8063,54.5367,54.6176,62322.0
2021-12-14 09:50:00,60.8,61.04,60.79,60.95,107014.0,54.6356,54.8512,54.6266,54.7704,107014.0
2021-12-14 10:00:00,60.95,61.16,60.89,61.09,106592.0,54.7704,54.9591,54.7165,54.8962,106592.0
2021-12-14 10:10:00,61.08,61.08,60.82,60.93,73771.0,54.8872,54.8872,54.6536,54.7524,73771.0
2021-12-14 10:20:00,60.93,61.29,60.89,61.14,74217.0,54.7524,55.0759,54.7165,54.9411,74217.0
2021-12-14 10:30:00,61.14,61.16,60.93,61.02,52863.0,54.9411,54.9591,54.7524,54.8333,52863.0
2021-12-14 10:40:00,61.0,61.12,60.75,60.8,56603.0,54.8153,54.9231,54.5907,54.6356,56603.0
2021-12-14 10:50:00,60.81,60.85,60.69,60.76,50737.0,54.6446,54.6805,54.5367,54.5996,50737.0
2021-12-14 11:00:00,60.74,60.89,60.65,60.71,45774.0,54.5817,54.7165,54.5008,54.5547,45774.0
2021-12-14 11:10:00,60.71,60.87,60.63,60.84,40805.0,54.5547,54.6985,54.4828,54.6715,40805.0
2021-12-14 11:20:00,60.84,60.87,60.69,60.76,40451.0,54.6715,54.6985,54.5367,54.5996,40451.0
2021-12-14 11:30:00,60.76,60.86,60.65,60.84,32617.0,54.5996,54.6895,54.5008,54.6715,32617.0
2021-12-14 11:40:00,60.84,60.95,60.82,60.86,23516.0,54.6715,54.7704,54.6536,54.6895,23516.0
2021-12-14 11:50:00,60.86,60.95,60.77,60.8,52826.0,54.6895,54.7704,54.6086,54.6356,52826.0
2021-12-14 12:00:00,60.8,60.8,60.66,60.77,40226.0,54.6356,54.6356,54.5098,54.6086,40226.0
2021-12-14 12:10:00,60.77,60.9,60.73,60.88,25064.0,54.6086,54.7254,54.5727,54.7075,25064.0
2021-12-14 12:20:00,60.87,60.99,60.86,60.96,54525.0,54.6985,54.8063,54.6895,54.7794,54525.0
2021-12-14 12:30:00,60.96,60.97,60.84,60.9,28642.0,54.7794,54.7883,54.6715,54.7254,28642.0
2021-12-14 12:40:00,60.92,60.94,60.83,60.85,29383.0,54.7434,54.7614,54.6625,54.6805,29383.0
2021-12-14 12:50:00,60.84,60.9,60.81,60.89,35676.0,54.6715,54.7254,54.6446,54.7165,35676.0
2021-12-14 13:00:00,60.89,60.99,60.87,60.94,25817.0,54.7165,54.8063,54.6985,54.7614,25817.0
2021-12-14 13:10:00,60.95,60.99,60.93,60.98,41748.0,54.7704,54.8063,54.7524,54.7973,41748.0
2021-12-14 13:20:00,60.99,61.09,60.97,61.09,39967.0,54.8063,54.8962,54.7883,54.8962,39967.0
2021-12-14 13:30:00,61.08,61.11,61.05,61.11,66859.0,54.8872,54.9142,54.8602,54.9142,66859.0
2021-12-14 13:40:00,61.11,61.17,61.03,61.14,47568.0,54.9142,54.9681,54.8423,54.9411,47568.0
2021-12-14 13:50:00,61.13,61.14,61.0,61.03,37192.0,54.9321,54.9411,54.8153,54.8423,37192.0
2021-12-14 14:00:00,61.03,61.29,60.99,61.29,29545.0,54.8423,55.0759,54.8063,55.0759,29545.0
2021-12-14 14:10:00,61.29,61.29,61.16,61.17,59153.0,55.0759,55.0759,54.9591,54.9681,59153.0
2021-12-14 14:20:00,61.18,61.2,61.04,61.04,44064.0,54.9771,54.995,54.8512,54.8512,44064.0
2021-12-14 14:30:00,61.04,61.04,60.92,60.98,42955.0,54.8512,54.8512,54.7434,54.7973,42955.0
2021-12-14 14:40:00,60.98,60.99,60.83,60.85,43697.0,54.7973,54.8063,54.6625,54.6805,43697.0
2021-12-14 14:50:00,60.84,60.88,60.76,60.86,37787.0,54.6715,54.7075,54.5996,54.6895,37787.0
2021-12-14 15:00:00,60.87,60.98,60.85,60.98,76078.0,54.6985,54.7973,54.6805,54.7973,76078.0
2021-12-14 15:10:00,60.96,61.02,60.94,61.01,41140.0,54.7794,54.8333,54.7614,54.8243,41140.0
2021-12-14 15:20:00,61.0,61.14,60.97,61.13,68984.0,54.8153,54.9411,54.7883,54.9321,68984.0
2021-12-14 15:30:00,61.13,61.13,60.8,60.9,88721.0,54.9321,54.9321,54.6356,54.7254,88721.0
2021-12-14 15:40:00,60.9,60.94,60.76,60.79,111202.0,54.7254,54.7614,54.5996,54.6266,111202.0
2021-12-14 15:50:00,60.82,60.89,60.73,60.81,351087.0,54.6536,54.7165,54.5727,54.6446,351087.0
2021-12-15 09:30:00,60.9,61.08,60.13,60.16,139394.0,54.7254,54.8872,54.0335,54.0605,139394.0
2021-12-15 09:40:00,60.14,60.18,59.9,60.14,110935.0,54.0425,54.0784,53.8268,54.0425,110935.0
2021-12-15 09:50:00,60.14,60.14,59.95,60.03,54770.0,54.0425,54.0425,53.8718,53.9437,54770.0
2021-12-15 10:00:00,60.03,60.14,59.87,59.99,117357.0,53.9437,54.0425,53.7999,53.9077,117357.0
2021-12-15 10:10:00,59.98,60.09,59.78,59.93,65153.0,53.8987,53.9976,53.719,53.8538,65153.0
2021-12-15 10:20:00,59.93,60.11,59.89,60.11,46650.0,53.8538,54.0155,53.8178,54.0155,46650.0
2021-12-15 10:30:00,60.09,60.27,60.07,60.23,28078.0,53.9976,54.1593,53.9796,54.1234,28078.0
2021-12-15 10:40:00,60.24,60.28,60.15,60.17,25014.0,54.1324,54.1683,54.0515,54.0695,25014.0
2021-12-15 10:50:00,60.17,60.3,60.14,60.28,55020.0,54.0695,54.1863,54.0425,54.1683,55020.0
2021-12-15 11:00:00,60.29,60.39,60.24,60.31,44615.0,54.1773,54.2672,54.1324,54.1953,44615.0
2021-12-15 11:10:00,60.3,60.33,60.21,60.26,54672.0,54.1863,54.2132,54.1054,54.1503,54672.0
2021-12-15 11:20:00,60.26,60.47,60.26,60.4,39260.0,54.1503,54.339,54.1503,54.2761,39260.0
2021-12-15 11:30:00,60.38,60.42,60.26,60.36,25314.0,54.2582,54.2941,54.1503,54.2402,25314.0
2021-12-15 11:40:00,60.35,60.54,60.31,60.52,29938.0,54.2312,54.4019,54.1953,54.384,29938.0
2021-12-15 11:50:00,60.55,60.55,60.46,60.49,24544.0,54.4109,54.4109,54.3301,54.357,24544.0
2021-12-15 12:00:00,60.49,60.59,60.49,60.56,25330.0,54.357,54.4469,54.357,54.4199,25330.0
2021-12-15 12:10:00,60.55,60.55,60.43,60.46,20466.0,54.4109,54.4109,54.3031,54.3301,20466.0
2021-12-15 12:20:00,60.45,60.55,60.38,60.53,53829.0,54.3211,54.4109,54.2582,54.393,53829.0
2021-12-15 12:30:00,60.52,60.61,60.49,60.55,21926.0,54.384,54.4648,54.357,54.4109,21926.0
2021-12-15 12:40:00,60.55,60.61,60.54,60.6,13367.0,54.4109,54.4648,54.4019,54.4559,13367.0
2021-12-15 12:50:00,60.62,60.71,60.61,60.67,20618.0,54.4738,54.5547,54.4648,54.5188,20618.0
2021-12-15 13:00:00,60.66,60.73,60.63,60.72,20315.0,54.5098,54.5727,54.4828,54.5637,20315.0
2021-12-15 13:10:00,60.72,60.73,60.62,60.66,22161.0,54.5637,54.5727,54.4738,54.5098,22161.0
2021-12-15 13:20:00,60.66,60.7,60.63,60.7,22513.0,54.5098,54.5457,54.4828,54.5457,22513.0
2021-12-15 13:30:00,60.7,60.72,60.59,60.59,27762.0,54.5457,54.5637,54.4469,54.4469,27762.0
2021-12-15 13:40:00,60.58,60.64,60.53,60.54,35212.0,54.4379,54.4918,54.393,54.4019,35212.0
2021-12-15 13:50:00,60.55,60.61,60.44,60.55,47815.0,54.4109,54.4648,54.3121,54.4109,47815.0
2021-12-15 14:00:00,60.52,60.99,60.38,60.71,62664.0,54.384,54.8063,54.2582,54.5547,62664.0
2021-12-15 14:10:00,60.7,60.9,60.54,60.55,48585.0,54.5457,54.7254,54.4019,54.4109,48585.0
2021-12-15 14:20:00,60.55,60.57,60.17,60.3,65965.0,54.4109,54.4289,54.0695,54.1863,65965.0
2021-12-15 14:30:00,60.32,60.58,60.31,60.48,93975.0,54.2042,54.4379,54.1953,54.348,93975.0
2021-12-15 14:40:00,60.48,60.56,60.29,60.29,38233.0,54.348,54.4199,54.1773,54.1773,38233.0
2021-12-15 14:50:00,60.3,60.46,60.22,60.23,56191.0,54.1863,54.3301,54.1144,54.1234,56191.0
2021-12-15 15:00:00,60.25,60.53,60.2,60.51,75137.0,54.1413,54.393,54.0964,54.375,75137.0
2021-12-15 15:10:00,60.5,60.85,60.48,60.83,49826.0,54.366,54.6805,54.348,54.6625,49826.0
2021-12-15 15:20:00,60.83,61.02,60.81,61.01,72869.0,54.6625,54.8333,54.6446,54.8243,72869.0
2021-12-15 15:30:00,61.0,61.06,60.86,61.03,71084.0,54.8153,54.8692,54.6895,54.8423,71084.0
2021-12-15 15:40:00,61.05,61.12,60.62,60.64,92876.0,54.8602,54.9231,54.4738,54.4918,92876.0
2021-12-15 15:50:00,60.64,60.89,60.64,60.83,235690.0,54.4918,54.7165,54.4918,54.6625,235690.0
2021-12-16 09:30:00,61.67,61.85,61.13,61.13,101603.0,55.4174,55.5791,54.9321,54.9321,101603.0
2021-12-16 09:40:00,61.17,61.26,61.03,61.26,79995.0,54.9681,55.0489,54.8423,55.0489,79995.0
2021-12-16 09:50:00,61.27,61.39,61.16,61.18,61199.0,55.0579,55.1658,54.9591,54.9771,61199.0
2021-12-16 10:00:00,61.2,61.36,61.19,61.32,56604.0,54.995,55.1388,54.986,55.1029,56604.0
2021-12-16 10:10:00,61.39,61.78,61.38,61.75,44954.0,55.1658,55.5162,55.1568,55.4893,44954.0
2021-12-16 10:20:00,61.74,61.96,61.73,61.9,49976.0,55.4803,55.678,55.4713,55.6241,49976.0
2021-12-16 10:30:00,61.87,62.08,61.86,62.02,78777.0,55.5971,55.7858,55.5881,55.7319,78777.0
2021-12-16 10:40:00,62.02,62.27,61.99,62.27,54342.0,55.7319,55.9565,55.7049,55.9565,54342.0
2021-12-16 10:50:00,62.28,62.35,62.04,62.17,92233.0,55.9655,56.0284,55.7499,55.8667,92233.0
2021-12-16 11:00:00,62.15,62.23,61.97,62.02,47962.0,55.8487,55.9206,55.687,55.7319,47962.0
2021-12-16 11:10:00,62.03,62.24,61.95,62.16,52741.0,55.7409,55.9296,55.669,55.8577,52741.0
2021-12-16 11:20:00,62.17,62.22,62.08,62.1,56016.0,55.8667,55.9116,55.7858,55.8038,56016.0
2021-12-16 11:30:00,62.09,62.2,62.09,62.14,31890.0,55.7948,55.8936,55.7948,55.8397,31890.0
2021-12-16 11:40:00,62.14,62.25,62.08,62.1,53699.0,55.8397,55.9386,55.7858,55.8038,53699.0
2021-12-16 11:50:00,62.1,62.11,61.96,61.97,37038.0,55.8038,55.8128,55.678,55.687,37038.0
2021-12-16 12:00:00,61.95,62.05,61.92,61.98,38195.0,55.669,55.7588,55.642,55.6959,38195.0
2021-12-16 12:10:00,62.01,62.1,61.98,62.07,28060.0,55.7229,55.8038,55.6959,55.7768,28060.0
2021-12-16 12:20:00,62.07,62.19,62.05,62.15,30073.0,55.7768,55.8847,55.7588,55.8487,30073.0
2021-12-16 12:30:00,62.14,62.14,61.96,61.97,26171.0,55.8397,55.8397,55.678,55.687,26171.0
2021-12-16 12:40:00,61.96,62.0,61.78,61.79,45076.0,55.678,55.7139,55.5162,55.5252,45076.0
2021-12-16 12:50:00,61.78,61.84,61.74,61.74,29235.0,55.5162,55.5701,55.4803,55.4803,29235.0
2021-12-16 13:00:00,61.74,61.91,61.73,61.79,35094.0,55.4803,55.633,55.4713,55.5252,35094.0
2021-12-16 13:10:00,61.79,61.91,61.76,61.85,50748.0,55.5252,55.633,55.4982,55.5791,50748.0
2021-12-16 13:20:00,61.85,61.9,61.81,61.9,26189.0,55.5791,55.6241,55.5432,55.6241,26189.0
2021-12-16 13:30:00,61.89,61.93,61.8,61.86,24303.0,55.6151,55.651,55.5342,55.5881,24303.0
2021-12-16 13:40:00,61.85,61.95,61.8,61.94,25518.0,55.5791,55.669,55.5342,55.66,25518.0
2021-12-16 13:50:00,61.93,61.96,61.86,61.88,24634.0,55.651,55.678,55.5881,55.6061,24634.0
2021-12-16 14:00:00,61.89,61.97,61.84,61.92,34337.0,55.6151,55.687,55.5701,55.642,34337.0
2021-12-16 14:10:00,61.94,62.02,61.91,61.92,30497.0,55.66,55.7319,55.633,55.642,30497.0
2021-12-16 14:20:00,61.92,61.92,61.72,61.75,57400.0,55.642,55.642,55.4623,55.4893,57400.0
2021-12-16 14:30:00,61.75,61.75,61.52,61.61,60981.0,55.4893,55.4893,55.2826,55.3635,60981.0
2021-12-16 14:40:00,61.62,61.65,61.3,61.34,47812.0,55.3724,55.3994,55.0849,55.1208,47812.0
2021-12-16 14:50:00,61.36,61.38,61.25,61.35,39452.0,55.1388,55.1568,55.04,55.1298,39452.0
2021-12-16 15:00:00,61.35,61.35,61.23,61.26,67445.0,55.1298,55.1298,55.022,55.0489,67445.0
2021-12-16 15:10:00,61.25,61.36,61.17,61.33,45209.0,55.04,55.1388,54.9681,55.1118,45209.0
2021-12-16 15:20:00,61.36,61.61,61.33,61.6,60863.0,55.1388,55.3635,55.1118,55.3545,60863.0
2021-12-16 15:30:00,61.61,61.64,61.41,61.54,68402.0,55.3635,55.3904,55.1837,55.3006,68402.0
2021-12-16 15:40:00,61.54,61.6,61.29,61.3,104826.0,55.3006,55.3545,55.0759,55.0849,104826.0
2021-12-16 15:50:00,61.32,61.61,61.27,61.38,329097.0,55.1029,55.3635,55.0579,55.1568,329097.0
2021-12-17 09:30:00,61.21,61.22,60.67,60.76,738022.0,55.004,55.013,54.5188,54.5996,738022.0
2021-12-17 09:40:00,60.75,60.78,60.15,60.27,96256.0,54.5907,54.6176,54.0515,54.1593,96256.0
2021-12-17 09:50:00,60.33,60.36,60.05,60.21,88617.0,54.2132,54.2402,53.9616,54.1054,88617.0
2021-12-17 10:00:00,60.18,60.25,60.0,60.16,83423.0,54.0784,54.1413,53.9167,54.0605,83423.0
2021-12-17 10:10:00,60.14,60.18,59.8,59.91,95465.0,54.0425,54.0784,53.737,53.8358,95465.0
2021-12-17 10:20:00,59.9,60.16,59.9,59.97,94021.0,53.8268,54.0605,53.8268,53.8897,94021.0
2021-12-17 10:30:00,59.97,60.37,59.86,60.2,83320.0,53.8897,54.2492,53.7909,54.0964,83320.0
2021-12-17 10:40:00,60.19,60.46,60.13,60.38,102202.0,54.0874,54.3301,54.0335,54.2582,102202.0
2021-12-17 10:50:00,60.39,60.6,60.3,60.39,137894.0,54.2672,54.4559,54.1863,54.2672,137894.0
2021-12-17 11:00:00,60.38,60.52,60.33,60.33,45630.0,54.2582,54.384,54.2132,54.2132,45630.0
2021-12-17 11:10:00,60.35,60.6,60.35,60.6,33628.0,54.2312,54.4559,54.2312,54.4559,33628.0
2021-12-17 11:20:00,60.61,60.78,60.56,60.77,31649.0,54.4648,54.6176,54.4199,54.6086,31649.0
2021-12-17 11:30:00,60.78,60.86,60.61,60.71,39207.0,54.6176,54.6895,54.4648,54.5547,39207.0
2021-12-17 11:40:00,60.7,60.72,60.39,60.44,40115.0,54.5457,54.5637,54.2672,54.3121,40115.0
2021-12-17 11:50:00,60.45,60.53,60.27,60.37,30228.0,54.3211,54.393,54.1593,54.2492,30228.0
2021-12-17 12:00:00,60.35,60.35,60.14,60.14,23237.0,54.2312,54.2312,54.0425,54.0425,23237.0
2021-12-17 12:10:00,60.18,60.32,60.18,60.19,33157.0,54.0784,54.2042,54.0784,54.0874,33157.0
2021-12-17 12:20:00,60.2,60.26,60.11,60.22,30688.0,54.0964,54.1503,54.0155,54.1144,30688.0
2021-12-17 12:30:00,60.21,60.41,60.2,60.34,32628.0,54.1054,54.2851,54.0964,54.2222,32628.0
2021-12-17 12:40:00,60.33,60.33,60.23,60.31,21038.0,54.2132,54.2132,54.1234,54.1953,21038.0
2021-12-17 12:50:00,60.3,60.32,60.21,60.25,56829.0,54.1863,54.2042,54.1054,54.1413,56829.0
2021-12-17 13:00:00,60.24,60.29,60.15,60.2,32553.0,54.1324,54.1773,54.0515,54.0964,32553.0
2021-12-17 13:10:00,60.21,60.25,60.14,60.22,37339.0,54.1054,54.1413,54.0425,54.1144,37339.0
2021-12-17 13:20:00,60.22,60.37,60.21,60.36,27449.0,54.1144,54.2492,54.1054,54.2402,27449.0
2021-12-17 13:30:00,60.35,60.47,60.31,60.44,33317.0,54.2312,54.339,54.1953,54.3121,33317.0
2021-12-17 13:40:00,60.44,60.56,60.39,60.56,40302.0,54.3121,54.4199,54.2672,54.4199,40302.0
2021-12-17 13:50:00,60.56,60.62,60.5,60.6,34313.0,54.4199,54.4738,54.366,54.4559,34313.0
2021-12-17 14:00:00,60.6,60.62,60.45,60.48,40064.0,54.4559,54.4738,54.3211,54.348,40064.0
2021-12-17 14:10:00,60.48,60.51,60.42,60.44,31846.0,54.348,54.375,54.2941,54.3121,31846.0
2021-12-17 14:20:00,60.44,60.51,60.31,60.31,61610.0,54.3121,54.375,54.1953,54.1953,61610.0
2021-12-17 14:30:00,60.32,60.38,60.19,60.2,61915.0,54.2042,54.2582,54.0874,54.0964,61915.0
2021-12-17 14:40:00,60.2,60.34,60.2,60.31,46460.0,54.0964,54.2222,54.0964,54.1953,46460.0
2021-12-17 14:50:00,60.3,60.31,60.18,60.27,64494.0,54.1863,54.1953,54.0784,54.1593,64494.0
2021-12-17 15:00:00,60.27,60.42,60.25,60.38,46611.0,54.1593,54.2941,54.1413,54.2582,46611.0
2021-12-17 15:10:00,60.37,60.37,60.17,60.29,74203.0,54.2492,54.2492,54.0695,54.1773,74203.0
2021-12-17 15:20:00,60.29,60.43,60.29,60.37,65061.0,54.1773,54.3031,54.1773,54.2492,65061.0
2021-12-17 15:30:00,60.38,60.45,60.29,60.45,95504.0,54.2582,54.3211,54.1773,54.3211,95504.0
2021-12-17 15:40:00,60.45,60.54,60.29,60.31,91728.0,54.3211,54.4019,54.1773,54.1953,91728.0
2021-12-17 15:50:00,60.32,60.44,60.19,60.22,447405.0,54.2042,54.3121,54.0874,54.1144,447405.0
2021-12-20 09:30:00,59.36,59.36,58.72,58.73,135272.0,53.3416,53.3416,52.7665,52.7755,135272.0
2021-12-20 09:40:00,58.75,58.75,58.4,58.44,81374.0,52.7934,52.7934,52.4789,52.5149,81374.0
2021-12-20 09:50:00,58.44,58.72,58.35,58.6,73193.0,52.5149,52.7665,52.434,52.6586,73193.0
2021-12-20 10:00:00,58.61,58.82,58.5,58.7,51353.0,52.6676,52.8563,52.5688,52.7485,51353.0
2021-12-20 10:10:00,58.7,58.77,58.47,58.77,90446.0,52.7485,52.8114,52.5418,52.8114,90446.0
2021-12-20 10:20:00,58.76,58.84,58.35,58.36,113722.0,52.8024,52.8743,52.434,52.443,113722.0
2021-12-20 10:30:00,58.37,58.37,57.9,57.99,95191.0,52.452,52.452,52.0296,52.1105,95191.0
2021-12-20 10:40:00,57.98,58.04,57.74,57.81,89476.0,52.1015,52.1554,51.8858,51.9487,89476.0
2021-12-20 10:50:00,57.81,57.84,57.61,57.72,221528.0,51.9487,51.9757,51.769,51.8679,221528.0
2021-12-20 11:00:00,57.73,57.94,57.6,57.91,98210.0,51.8768,52.0656,51.76,52.0386,98210.0
2021-12-20 11:10:00,57.9,57.92,57.57,57.64,83127.0,52.0296,52.0476,51.7331,51.796,83127.0
2021-12-20 11:20:00,57.64,57.77,57.62,57.66,62189.0,51.796,51.9128,51.778,51.8139,62189.0
2021-12-20 11:30:00,57.66,57.87,57.66,57.81,71585.0,51.8139,52.0027,51.8139,51.9487,71585.0
2021-12-20 11:40:00,57.82,57.92,57.77,57.86,52758.0,51.9577,52.0476,51.9128,51.9937,52758.0
2021-12-20 11:50:00,57.87,58.07,57.81,57.84,60434.0,52.0027,52.1824,51.9487,51.9757,60434.0
2021-12-20 12:00:00,57.84,57.84,57.74,57.79,54359.0,51.9757,51.9757,51.8858,51.9308,54359.0
2021-12-20 12:10:00,57.79,57.96,57.74,57.95,79671.0,51.9308,52.0835,51.8858,52.0745,79671.0
2021-12-20 12:20:00,57.95,57.97,57.79,57.8,110923.0,52.0745,52.0925,51.9308,51.9397,110923.0
2021-12-20 12:30:00,57.8,57.84,57.64,57.84,68057.0,51.9397,51.9757,51.796,51.9757,68057.0
2021-12-20 12:40:00,57.85,57.96,57.82,57.87,43902.0,51.9847,52.0835,51.9577,52.0027,43902.0
2021-12-20 12:50:00,57.87,57.92,57.77,57.78,46119.0,52.0027,52.0476,51.9128,51.9218,46119.0
2021-12-20 13:00:00,57.78,57.81,57.7,57.76,44777.0,51.9218,51.9487,51.8499,51.9038,44777.0
2021-12-20 13:10:00,57.76,57.89,57.72,57.84,38417.0,51.9038,52.0206,51.8679,51.9757,38417.0
2021-12-20 13:20:00,57.84,57.93,57.8,57.86,44650.0,51.9757,52.0566,51.9397,51.9937,44650.0
2021-12-20 13:30:00,57.86,57.87,57.69,57.86,50018.0,51.9937,52.0027,51.8409,51.9937,50018.0
2021-12-20 13:40:00,57.87,58.06,57.86,58.06,49595.0,52.0027,52.1734,51.9937,52.1734,49595.0
2021-12-20 13:50:00,58.07,58.16,58.03,58.09,44934.0,52.1824,52.2632,52.1464,52.2003,44934.0
2021-12-20 14:00:00,58.1,58.27,58.09,58.27,58120.0,52.2093,52.3621,52.2003,52.3621,58120.0
2021-12-20 14:10:00,58.26,58.27,58.14,58.25,64401.0,52.3531,52.3621,52.2453,52.3441,64401.0
2021-12-20 14:20:00,58.25,58.34,58.18,58.24,55866.0,52.3441,52.425,52.2812,52.3351,55866.0
2021-12-20 14:30:00,58.25,58.27,58.09,58.1,64945.0,52.3441,52.3621,52.2003,52.2093,64945.0
2021-12-20 14:40:00,58.11,58.19,58.07,58.1,44641.0,52.2183,52.2902,52.1824,52.2093,44641.0
2021-12-20 14:50:00,58.09,58.19,58.05,58.09,75581.0,52.2003,52.2902,52.1644,52.2003,75581.0
2021-12-20 15:00:00,58.11,58.21,58.06,58.13,47614.0,52.2183,52.3082,52.1734,52.2363,47614.0
2021-12-20 15:10:00,58.11,58.22,58.09,58.18,57710.0,52.2183,52.3172,52.2003,52.2812,57710.0
2021-12-20 15:20:00,58.19,58.42,58.17,58.37,77057.0,52.2902,52.4969,52.2722,52.452,77057.0
2021-12-20 15:30:00,58.37,58.37,58.21,58.28,110120.0,52.452,52.452,52.3082,52.3711,110120.0
2021-12-20 15:40:00,58.28,58.35,58.22,58.3,126060.0,52.3711,52.434,52.3172,52.3891,126060.0
2021-12-20 15:50:00,58.3,58.68,58.3,58.59,370788.0,52.3891,52.7305,52.3891,52.6497,370788.0
2021-12-21 09:30:00,59.29,60.4,59.23,60.4,187596.0,53.2787,54.2761,53.2248,54.2761,187596.0
2021-12-21 09:40:00,60.38,60.39,59.97,60.21,73004.0,54.2582,54.2672,53.8897,54.1054,73004.0
2021-12-21 09:50:00,60.21,60.4,60.07,60.39,67551.0,54.1054,54.2761,53.9796,54.2672,67551.0
2021-12-21 10:00:00,60.39,60.58,60.27,60.44,88364.0,54.2672,54.4379,54.1593,54.3121,88364.0
2021-12-21 10:10:00,60.44,60.64,60.4,60.61,47495.0,54.3121,54.4918,54.2761,54.4648,47495.0
2021-12-21 10:20:00,60.61,60.69,60.3,60.31,62485.0,54.4648,54.5367,54.1863,54.1953,62485.0
2021-12-21 10:30:00,60.31,60.48,60.31,60.4,37035.0,54.1953,54.348,54.1953,54.2761,37035.0
2021-12-21 10:40:00,60.4,60.6,60.37,60.45,38324.0,54.2761,54.4559,54.2492,54.3211,38324.0
2021-12-21 10:50:00,60.45,60.53,60.28,60.29,56161.0,54.3211,54.393,54.1683,54.1773,56161.0
2021-12-21 11:00:00,60.31,60.58,60.28,60.58,41203.0,54.1953,54.4379,54.1683,54.4379,41203.0
2021-12-21 11:10:00,60.58,60.63,60.48,60.59,57838.0,54.4379,54.4828,54.348,54.4469,57838.0
2021-12-21 11:20:00,60.6,60.7,60.6,60.63,45795.0,54.4559,54.5457,54.4559,54.4828,45795.0
2021-12-21 11:30:00,60.64,60.66,60.51,60.64,29580.0,54.4918,54.5098,54.375,54.4918,29580.0
2021-12-21 11:40:00,60.65,60.78,60.65,60.68,41379.0,54.5008,54.6176,54.5008,54.5277,41379.0
2021-12-21 11:50:00,60.69,60.7,60.58,60.62,66609.0,54.5367,54.5457,54.4379,54.4738,66609.0
2021-12-21 12:00:00,60.63,60.7,60.62,60.63,73018.0,54.4828,54.5457,54.4738,54.4828,73018.0
2021-12-21 12:10:00,60.65,60.76,60.62,60.69,64410.0,54.5008,54.5996,54.4738,54.5367,64410.0
2021-12-21 12:20:00,60.7,60.7,60.62,60.66,33164.0,54.5457,54.5457,54.4738,54.5098,33164.0
2021-12-21 12:30:00,60.67,60.76,60.64,60.75,22212.0,54.5188,54.5996,54.4918,54.5907,22212.0
2021-12-21 12:40:00,60.74,60.78,60.67,60.77,23935.0,54.5817,54.6176,54.5188,54.6086,23935.0
2021-12-21 12:50:00,60.77,60.89,60.76,60.88,28901.0,54.6086,54.7165,54.5996,54.7075,28901.0
2021-12-21 13:00:00,60.86,60.88,60.82,60.87,27623.0,54.6895,54.7075,54.6536,54.6985,27623.0
2021-12-21 13:10:00,60.86,60.91,60.82,60.87,18859.0,54.6895,54.7344,54.6536,54.6985,18859.0
2021-12-21 13:20:00,60.87,60.92,60.79,60.82,28222.0,54.6985,54.7434,54.6266,54.6536,28222.0
2021-12-21 13:30:00,60.82,60.87,60.71,60.85,92101.0,54.6536,54.6985,54.5547,54.6805,92101.0
2021-12-21 13:40:00,60.84,60.89,60.8,60.8,33151.0,54.6715,54.7165,54.6356,54.6356,33151.0
2021-12-21 13:50:00,60.8,60.83,60.75,60.77,36717.0,54.6356,54.6625,54.5907,54.6086,36717.0
2021-12-21 14:00:00,60.77,60.79,60.65,60.66,33371.0,54.6086,54.6266,54.5008,54.5098,33371.0
2021-12-21 14:10:00,60.67,60.7,60.61,60.68,38072.0,54.5188,54.5457,54.4648,54.5277,38072.0
2021-12-21 14:20:00,60.68,60.72,60.62,60.66,38333.0,54.5277,54.5637,54.4738,54.5098,38333.0
2021-12-21 14:30:00,60.65,60.7,60.52,60.52,39959.0,54.5008,54.5457,54.384,54.384,39959.0
2021-12-21 14:40:00,60.52,60.52,60.4,60.41,45984.0,54.384,54.384,54.2761,54.2851,45984.0
2021-12-21 14:50:00,60.43,60.45,60.3,60.37,52457.0,54.3031,54.3211,54.1863,54.2492,52457.0
2021-12-21 15:00:00,60.36,60.37,60.28,60.29,60452.0,54.2402,54.2492,54.1683,54.1773,60452.0
2021-12-21 15:10:00,60.29,60.47,60.28,60.47,64035.0,54.1773,54.339,54.1683,54.339,64035.0
2021-12-21 15:20:00,60.47,60.51,60.36,60.37,52044.0,54.339,54.375,54.2402,54.2492,52044.0
2021-12-21 15:30:00,60.37,60.43,60.33,60.33,99518.0,54.2492,54.3031,54.2132,54.2132,99518.0
2021-12-21 15:40:00,60.34,60.36,60.14,60.18,117012.0,54.2222,54.2402,54.0425,54.0784,117012.0
2021-12-21 15:50:00,60.16,60.35,60.14,60.33,389909.0,54.0605,54.2312,54.0425,54.2132,389909.0
2021-12-22 09:30:00,60.27,60.77,60.18,60.66,94459.0,54.1593,54.6086,54.0784,54.5098,94459.0
2021-12-22 09:40:00,60.68,60.75,60.41,60.43,62394.0,54.5277,54.5907,54.2851,54.3031,62394.0
2021-12-22 09:50:00,60.44,60.69,60.32,60.67,43892.0,54.3121,54.5367,54.2042,54.5188,43892.0
2021-12-22 10:00:00,60.69,60.98,60.64,60.79,55098.0,54.5367,54.7973,54.4918,54.6266,55098.0
2021-12-22 10:10:00,60.8,61.06,60.8,60.93,44728.0,54.6356,54.8692,54.6356,54.7524,44728.0
2021-12-22 10:20:00,60.93,61.03,60.87,61.0,47471.0,54.7524,54.8423,54.6985,54.8153,47471.0
2021-12-22 10:30:00,61.0,61.04,60.84,60.98,118747.0,54.8153,54.8512,54.6715,54.7973,118747.0
2021-12-22 10:40:00,60.99,61.04,60.89,60.93,51125.0,54.8063,54.8512,54.7165,54.7524,51125.0
2021-12-22 10:50:00,60.93,61.0,60.89,60.95,57367.0,54.7524,54.8153,54.7165,54.7704,57367.0
2021-12-22 11:00:00,60.96,60.99,60.89,60.91,43292.0,54.7794,54.8063,54.7165,54.7344,43292.0
2021-12-22 11:10:00,60.91,61.04,60.91,60.98,35385.0,54.7344,54.8512,54.7344,54.7973,35385.0
2021-12-22 11:20:00,60.98,61.04,60.92,61.01,41216.0,54.7973,54.8512,54.7434,54.8243,41216.0
2021-12-22 11:30:00,61.01,61.1,60.97,61.02,36132.0,54.8243,54.9052,54.7883,54.8333,36132.0
2021-12-22 11:40:00,61.02,61.02,60.85,60.95,29984.0,54.8333,54.8333,54.6805,54.7704,29984.0
2021-12-22 11:50:00,60.95,60.95,60.86,60.94,26866.0,54.7704,54.7704,54.6895,54.7614,26866.0
2021-12-22 12:00:00,60.93,60.97,60.88,60.97,26332.0,54.7524,54.7883,54.7075,54.7883,26332.0
2021-12-22 12:10:00,60.96,61.0,60.86,60.9,37159.0,54.7794,54.8153,54.6895,54.7254,37159.0
2021-12-22 12:20:00,60.89,60.94,60.85,60.92,24436.0,54.7165,54.7614,54.6805,54.7434,24436.0
2021-12-22 12:30:00,60.92,60.94,60.87,60.93,20492.0,54.7434,54.7614,54.6985,54.7524,20492.0
2021-12-22 12:40:00,60.93,60.98,60.9,60.97,28436.0,54.7524,54.7973,54.7254,54.7883,28436.0
2021-12-22 12:50:00,60.97,61.06,60.96,61.05,22185.0,54.7883,54.8692,54.7794,54.8602,22185.0
2021-12-22 13:00:00,61.05,61.05,60.96,61.0,23881.0,54.8602,54.8602,54.7794,54.8153,23881.0
2021-12-22 13:10:00,61.03,61.1,61.0,61.1,21702.0,54.8423,54.9052,54.8153,54.9052,21702.0
2021-12-22 13:20:00,61.1,61.16,61.06,61.14,23258.0,54.9052,54.9591,54.8692,54.9411,23258.0
2021-12-22 13:30:00,61.13,61.14,61.02,61.08,26664.0,54.9321,54.9411,54.8333,54.8872,26664.0
2021-12-22 13:40:00,61.09,61.13,61.07,61.11,19460.0,54.8962,54.9321,54.8782,54.9142,19460.0
2021-12-22 13:50:00,61.11,61.14,61.03,61.04,28503.0,54.9142,54.9411,54.8423,54.8512,28503.0
2021-12-22 14:00:00,61.04,61.04,60.96,61.01,34558.0,54.8512,54.8512,54.7794,54.8243,34558.0
2021-12-22 14:10:00,61.03,61.09,61.01,61.05,32543.0,54.8423,54.8962,54.8243,54.8602,32543.0
2021-12-22 14:20:00,61.05,61.06,60.9,60.93,40484.0,54.8602,54.8692,54.7254,54.7524,40484.0
2021-12-22 14:30:00,60.93,60.95,60.85,60.89,66575.0,54.7524,54.7704,54.6805,54.7165,66575.0
2021-12-22 14:40:00,60.89,60.9,60.82,60.88,35584.0,54.7165,54.7254,54.6536,54.7075,35584.0
2021-12-22 14:50:00,60.88,60.89,60.77,60.78,37335.0,54.7075,54.7165,54.6086,54.6176,37335.0
2021-12-22 15:00:00,60.78,60.83,60.76,60.82,44629.0,54.6176,54.6625,54.5996,54.6536,44629.0
2021-12-22 15:10:00,60.8,60.87,60.79,60.81,67819.0,54.6356,54.6985,54.6266,54.6446,67819.0
2021-12-22 15:20:00,60.8,60.93,60.78,60.85,39630.0,54.6356,54.7524,54.6176,54.6805,39630.0
2021-12-22 15:30:00,60.85,60.95,60.83,60.92,61162.0,54.6805,54.7704,54.6625,54.7434,61162.0
2021-12-22 15:40:00,60.92,60.94,60.83,60.87,78098.0,54.7434,54.7614,54.6625,54.6985,78098.0
2021-12-22 15:50:00,60.86,60.96,60.85,60.89,254929.0,54.6895,54.7794,54.6805,54.7165,254929.0
2021-12-23 09:30:00,61.23,61.98,61.23,61.94,115410.0,55.022,55.6959,55.022,55.66,115410.0
2021-12-23 09:40:00,61.93,62.03,61.81,61.92,55204.0,55.651,55.7409,55.5432,55.642,55204.0
2021-12-23 09:50:00,61.93,62.04,61.89,61.9,52292.0,55.651,55.7499,55.6151,55.6241,52292.0
2021-12-23 10:00:00,61.89,61.92,61.75,61.9,47903.0,55.6151,55.642,55.4893,55.6241,47903.0
2021-12-23 10:10:00,61.9,61.99,61.86,61.88,49700.0,55.6241,55.7049,55.5881,55.6061,49700.0
2021-12-23 10:20:00,61.88,61.92,61.79,61.81,50514.0,55.6061,55.642,55.5252,55.5432,50514.0
2021-12-23 10:30:00,61.82,61.94,61.75,61.87,67537.0,55.5522,55.66,55.4893,55.5971,67537.0
2021-12-23 10:40:00,61.87,61.98,61.85,61.97,62125.0,55.5971,55.6959,55.5791,55.687,62125.0
2021-12-23 10:50:00,61.96,61.99,61.85,61.93,41148.0,55.678,55.7049,55.5791,55.651,41148.0
2021-12-23 11:00:00,61.93,62.01,61.89,61.97,41432.0,55.651,55.7229,55.6151,55.687,41432.0
2021-12-23 11:10:00,61.97,62.09,61.96,62.08,63759.0,55.687,55.7948,55.678,55.7858,63759.0
2021-12-23 11:20:00,62.08,62.12,62.01,62.05,34547.0,55.7858,55.8217,55.7229,55.7588,34547.0
2021-12-23 11:30:00,62.06,62.09,61.95,61.95,26444.0,55.7678,55.7948,55.669,55.669,26444.0
2021-12-23 11:40:00,61.96,62.02,61.95,61.96,34532.0,55.678,55.7319,55.669,55.678,34532.0
2021-12-23 11:50:00,61.95,62.01,61.91,61.93,39522.0,55.669,55.7229,55.633,55.651,39522.0
2021-12-23 12:00:00,61.92,61.96,61.9,61.91,33239.0,55.642,55.678,55.6241,55.633,33239.0
2021-12-23 12:10:00,61.9,61.95,61.89,61.94,30205.0,55.6241,55.669,55.6151,55.66,30205.0
2021-12-23 12:20:00,61.94,62.04,61.94,62.03,31507.0,55.66,55.7499,55.66,55.7409,31507.0
2021-12-23 12:30:00,62.03,62.06,62.0,62.02,26725.0,55.7409,55.7678,55.7139,55.7319,26725.0
2021-12-23 12:40:00,62.03,62.09,61.95,61.96,44440.0,55.7409,55.7948,55.669,55.678,44440.0
2021-12-23 12:50:00,61.96,61.97,61.87,61.87,27753.0,55.678,55.687,55.5971,55.5971,27753.0
2021-12-23 13:00:00,61.88,61.9,61.83,61.85,25921.0,55.6061,55.6241,55.5612,55.5791,25921.0
2021-12-23 13:10:00,61.85,61.92,61.84,61.87,24266.0,55.5791,55.642,55.5701,55.5971,24266.0
2021-12-23 13:20:00,61.87,61.97,61.87,61.92,32032.0,55.5971,55.687,55.5971,55.642,32032.0
2021-12-23 13:30:00,61.93,61.93,61.89,61.92,22469.0,55.651,55.651,55.6151,55.642,22469.0
2021-12-23 13:40:00,61.93,61.94,61.88,61.94,24164.0,55.651,55.66,55.6061,55.66,24164.0
2021-12-23 13:50:00,61.95,61.98,61.91,61.97,28504.0,55.669,55.6959,55.633,55.687,28504.0
2021-12-23 14:00:00,61.96,62.0,61.94,61.97,19094.0,55.678,55.7139,55.66,55.687,19094.0
2021-12-23 14:10:00,61.98,62.02,61.94,62.0,27143.0,55.6959,55.7319,55.66,55.7139,27143.0
2021-12-23 14:20:00,62.0,62.1,62.0,62.05,37769.0,55.7139,55.8038,55.7139,55.7588,37769.0
2021-12-23 14:30:00,62.05,62.05,61.97,62.0,43223.0,55.7588,55.7588,55.687,55.7139,43223.0
2021-12-23 14:40:00,61.99,62.0,61.94,61.99,21918.0,55.7049,55.7139,55.66,55.7049,21918.0
2021-12-23 14:50:00,61.99,62.07,61.97,62.01,32806.0,55.7049,55.7768,55.687,55.7229,32806.0
2021-12-23 15:00:00,62.02,62.03,61.96,61.98,37260.0,55.7319,55.7409,55.678,55.6959,37260.0
2021-12-23 15:10:00,61.98,62.05,61.89,61.89,38445.0,55.6959,55.7588,55.6151,55.6151,38445.0
2021-12-23 15:20:00,61.9,62.02,61.89,62.02,42315.0,55.6241,55.7319,55.6151,55.7319,42315.0
2021-12-23 15:30:00,62.03,62.09,61.95,62.01,74297.0,55.7409,55.7948,55.669,55.7229,74297.0
2021-12-23 15:40:00,62.01,62.03,61.95,62.01,73668.0,55.7229,55.7409,55.669,55.7229,73668.0
2021-12-23 15:50:00,62.01,62.06,61.76,61.78,321141.0,55.7229,55.7678,55.4982,55.5162,321141.0
2021-12-27 09:30:00,61.96,62.18,61.63,61.76,91463.0,55.678,55.8757,55.3814,55.4982,91463.0
2021-12-27 09:40:00,61.77,62.19,61.77,62.18,66804.0,55.5072,55.8847,55.5072,55.8757,66804.0
2021-12-27 09:50:00,62.19,62.21,61.81,61.92,52062.0,55.8847,55.9026,55.5432,55.642,52062.0
2021-12-27 10:00:00,61.92,62.05,61.84,62.05,60015.0,55.642,55.7588,55.5701,55.7588,60015.0
2021-12-27 10:10:00,62.03,62.22,61.99,62.18,49194.0,55.7409,55.9116,55.7049,55.8757,49194.0
2021-12-27 10:20:00,62.18,62.3,62.15,62.29,32634.0,55.8757,55.9835,55.8487,55.9745,32634.0
2021-12-27 10:30:00,62.28,62.28,62.13,62.19,32503.0,55.9655,55.9655,55.8307,55.8847,32503.0
2021-12-27 10:40:00,62.19,62.3,62.15,62.3,44473.0,55.8847,55.9835,55.8487,55.9835,44473.0
2021-12-27 10:50:00,62.31,62.37,62.28,62.34,41181.0,55.9925,56.0464,55.9655,56.0194,41181.0
2021-12-27 11:00:00,62.35,62.41,62.3,62.37,29684.0,56.0284,56.0823,55.9835,56.0464,29684.0
2021-12-27 11:10:00,62.39,62.45,62.34,62.37,32042.0,56.0644,56.1183,56.0194,56.0464,32042.0
2021-12-27 11:20:00,62.36,62.44,62.35,62.39,21302.0,56.0374,56.1093,56.0284,56.0644,21302.0
2021-12-27 11:30:00,62.38,62.38,62.3,62.35,27194.0,56.0554,56.0554,55.9835,56.0284,27194.0
2021-12-27 11:40:00,62.36,62.38,62.32,62.35,23246.0,56.0374,56.0554,56.0015,56.0284,23246.0
2021-12-27 11:50:00,62.36,62.36,62.32,62.33,16022.0,56.0374,56.0374,56.0015,56.0105,16022.0
2021-12-27 12:00:00,62.33,62.4,62.32,62.37,32780.0,56.0105,56.0734,56.0015,56.0464,32780.0
2021-12-27 12:10:00,62.36,62.4,62.31,62.37,23139.0,56.0374,56.0734,55.9925,56.0464,23139.0
2021-12-27 12:20:00,62.37,62.39,62.35,62.37,24745.0,56.0464,56.0644,56.0284,56.0464,24745.0
2021-12-27 12:30:00,62.37,62.38,62.26,62.27,45326.0,56.0464,56.0554,55.9476,55.9565,45326.0
2021-12-27 12:40:00,62.28,62.33,62.27,62.3,20713.0,55.9655,56.0105,55.9565,55.9835,20713.0
2021-12-27 12:50:00,62.3,62.33,62.28,62.31,25282.0,55.9835,56.0105,55.9655,55.9925,25282.0
2021-12-27 13:00:00,62.3,62.38,62.26,62.37,21492.0,55.9835,56.0554,55.9476,56.0464,21492.0
2021-12-27 13:10:00,62.39,62.39,62.31,62.33,15493.0,56.0644,56.0644,55.9925,56.0105,15493.0
2021-12-27 13:20:00,62.32,62.37,62.31,62.33,18796.0,56.0015,56.0464,55.9925,56.0105,18796.0
2021-12-27 13:30:00,62.33,62.39,62.33,62.37,22255.0,56.0105,56.0644,56.0105,56.0464,22255.0
2021-12-27 13:40:00,62.37,62.48,62.37,62.46,29572.0,56.0464,56.1452,56.0464,56.1273,29572.0
2021-12-27 13:50:00,62.46,62.49,62.42,62.47,29707.0,56.1273,56.1542,56.0913,56.1363,29707.0
2021-12-27 14:00:00,62.47,62.48,62.41,62.44,30462.0,56.1363,56.1452,56.0823,56.1093,30462.0
2021-12-27 14:10:00,62.45,62.47,62.37,62.38,21152.0,56.1183,56.1363,56.0464,56.0554,21152.0
2021-12-27 14:20:00,62.38,62.5,62.37,62.49,27994.0,56.0554,56.1632,56.0464,56.1542,27994.0
2021-12-27 14:30:00,62.49,62.51,62.42,62.45,28498.0,56.1542,56.1722,56.0913,56.1183,28498.0
2021-12-27 14:40:00,62.45,62.45,62.33,62.34,29746.0,56.1183,56.1183,56.0105,56.0194,29746.0
2021-12-27 14:50:00,62.34,62.35,62.3,62.35,30859.0,56.0194,56.0284,55.9835,56.0284,30859.0
2021-12-27 15:00:00,62.34,62.36,62.31,62.34,41428.0,56.0194,56.0374,55.9925,56.0194,41428.0
2021-12-27 15:10:00,62.33,62.34,62.27,62.31,41778.0,56.0105,56.0194,55.9565,55.9925,41778.0
2021-12-27 15:20:00,62.32,62.4,62.3,62.36,48415.0,56.0015,56.0734,55.9835,56.0374,48415.0
2021-12-27 15:30:00,62.38,62.4,62.33,62.34,54649.0,56.0554,56.0734,56.0105,56.0194,54649.0
2021-12-27 15:40:00,62.34,62.5,62.34,62.48,64240.0,56.0194,56.1632,56.0194,56.1452,64240.0
2021-12-27 15:50:00,62.48,62.58,62.46,62.49,316212.0,56.1452,56.2351,56.1273,56.1542,316212.0
2021-12-28 09:30:00,62.35,63.15,62.31,63.13,81618.0,56.0284,56.7473,55.9925,56.7293,81618.0
2021-12-28 09:40:00,63.17,63.22,62.88,62.88,40422.0,56.7653,56.8102,56.5047,56.5047,40422.0
2021-12-28 09:50:00,62.9,63.2,62.86,63.13,45198.0,56.5227,56.7923,56.4867,56.7293,45198.0
2021-12-28 10:00:00,63.14,63.3,63.11,63.12,24681.0,56.7383,56.8821,56.7114,56.7204,24681.0
2021-12-28 10:10:00,63.11,63.27,63.1,63.23,20669.0,56.7114,56.8552,56.7024,56.8192,20669.0
2021-12-28 10:20:00,63.23,63.27,63.13,63.19,50338.0,56.8192,56.8552,56.7293,56.7833,50338.0
2021-12-28 10:30:00,63.19,63.26,63.1,63.14,27303.0,56.7833,56.8462,56.7024,56.7383,27303.0
2021-12-28 10:40:00,63.13,63.18,63.09,63.12,30135.0,56.7293,56.7743,56.6934,56.7204,30135.0
2021-12-28 10:50:00,63.11,63.14,63.01,63.05,31618.0,56.7114,56.7383,56.6215,56.6575,31618.0
2021-12-28 11:00:00,63.05,63.06,62.94,63.02,27542.0,56.6575,56.6664,56.5586,56.6305,27542.0
2021-12-28 11:10:00,63.01,63.05,62.8,62.81,34585.0,56.6215,56.6575,56.4328,56.4418,34585.0
2021-12-28 11:20:00,62.81,62.91,62.81,62.9,29342.0,56.4418,56.5317,56.4418,56.5227,29342.0
2021-12-28 11:30:00,62.89,63.11,62.88,63.09,25033.0,56.5137,56.7114,56.5047,56.6934,25033.0
2021-12-28 11:40:00,63.09,63.09,62.99,63.01,18205.0,56.6934,56.6934,56.6035,56.6215,18205.0
2021-12-28 11:50:00,63.02,63.11,63.01,63.07,31782.0,56.6305,56.7114,56.6215,56.6754,31782.0
2021-12-28 12:00:00,63.06,63.06,62.93,62.93,19875.0,56.6664,56.6664,56.5496,56.5496,19875.0
2021-12-28 12:10:00,62.93,62.94,62.85,62.87,19764.0,56.5496,56.5586,56.4777,56.4957,19764.0
2021-12-28 12:20:00,62.87,62.9,62.76,62.78,31019.0,56.4957,56.5227,56.3969,56.4148,31019.0
2021-12-28 12:30:00,62.77,62.79,62.71,62.78,24671.0,56.4058,56.4238,56.3519,56.4148,24671.0
2021-12-28 12:40:00,62.79,62.81,62.72,62.78,17269.0,56.4238,56.4418,56.3609,56.4148,17269.0
2021-12-28 12:50:00,62.77,62.86,62.77,62.83,15166.0,56.4058,56.4867,56.4058,56.4598,15166.0
2021-12-28 13:00:00,62.84,62.87,62.81,62.84,29061.0,56.4688,56.4957,56.4418,56.4688,29061.0
2021-12-28 13:10:00,62.83,62.93,62.82,62.87,15310.0,56.4598,56.5496,56.4508,56.4957,15310.0
2021-12-28 13:20:00,62.88,62.92,62.85,62.86,34760.0,56.5047,56.5406,56.4777,56.4867,34760.0
2021-12-28 13:30:00,62.86,62.88,62.82,62.82,29039.0,56.4867,56.5047,56.4508,56.4508,29039.0
2021-12-28 13:40:00,62.81,62.89,62.81,62.88,25568.0,56.4418,56.5137,56.4418,56.5047,25568.0
2021-12-28 13:50:00,62.88,62.98,62.88,62.98,23813.0,56.5047,56.5946,56.5047,56.5946,23813.0
2021-12-28 14:00:00,62.97,62.97,62.84,62.84,21140.0,56.5856,56.5856,56.4688,56.4688,21140.0
2021-12-28 14:10:00,62.83,62.88,62.81,62.85,27311.0,56.4598,56.5047,56.4418,56.4777,27311.0
2021-12-28 14:20:00,62.84,62.86,62.77,62.77,17942.0,56.4688,56.4867,56.4058,56.4058,17942.0
2021-12-28 14:30:00,62.77,62.79,62.74,62.74,21203.0,56.4058,56.4238,56.3789,56.3789,21203.0
2021-12-28 14:40:00,62.74,62.78,62.72,62.76,29408.0,56.3789,56.4148,56.3609,56.3969,29408.0
2021-12-28 14:50:00,62.76,62.79,62.71,62.75,38088.0,56.3969,56.4238,56.3519,56.3879,38088.0
2021-12-28 15:00:00,62.76,62.79,62.72,62.75,37238.0,56.3969,56.4238,56.3609,56.3879,37238.0
2021-12-28 15:10:00,62.73,62.85,62.73,62.78,34940.0,56.3699,56.4777,56.3699,56.4148,34940.0
2021-12-28 15:20:00,62.79,62.84,62.73,62.83,34615.0,56.4238,56.4688,56.3699,56.4598,34615.0
2021-12-28 15:30:00,62.82,62.87,62.69,62.76,50991.0,56.4508,56.4957,56.334,56.3969,50991.0
2021-12-28 15:40:00,62.76,62.83,62.72,62.77,59660.0,56.3969,56.4598,56.3609,56.4058,59660.0
2021-12-28 15:50:00,62.75,62.75,62.57,62.63,274486.0,56.3879,56.3879,56.2261,56.28,274486.0
2021-12-29 09:30:00,62.61,63.08,62.4,62.89,79276.0,56.2621,56.6844,56.0734,56.5137,79276.0
2021-12-29 09:40:00,62.89,62.95,62.63,62.66,37960.0,56.5137,56.5676,56.28,56.307,37960.0
2021-12-29 09:50:00,62.64,62.89,62.6,62.73,24757.0,56.289,56.5137,56.2531,56.3699,24757.0
2021-12-29 10:00:00,62.74,62.9,62.74,62.87,35052.0,56.3789,56.5227,56.3789,56.4957,35052.0
2021-12-29 10:10:00,62.87,62.97,62.76,62.95,56338.0,56.4957,56.5856,56.3969,56.5676,56338.0
2021-12-29 10:20:00,62.92,63.03,62.88,62.9,35436.0,56.5406,56.6395,56.5047,56.5227,35436.0
2021-12-29 10:30:00,62.92,62.99,62.88,62.94,32887.0,56.5406,56.6035,56.5047,56.5586,32887.0
2021-12-29 10:40:00,62.93,63.02,62.91,62.97,38396.0,56.5496,56.6305,56.5317,56.5856,38396.0
2021-12-29 10:50:00,62.97,62.97,62.82,62.87,27521.0,56.5856,56.5856,56.4508,56.4957,27521.0
2021-12-29 11:00:00,62.9,62.94,62.83,62.93,37368.0,56.5227,56.5586,56.4598,56.5496,37368.0
2021-12-29 11:10:00,62.92,62.92,62.84,62.87,40219.0,56.5406,56.5406,56.4688,56.4957,40219.0
2021-12-29 11:20:00,62.88,62.9,62.76,62.76,27155.0,56.5047,56.5227,56.3969,56.3969,27155.0
2021-12-29 11:30:00,62.75,62.81,62.73,62.81,25731.0,56.3879,56.4418,56.3699,56.4418,25731.0
2021-12-29 11:40:00,62.8,62.81,62.77,62.81,20017.0,56.4328,56.4418,56.4058,56.4418,20017.0
2021-12-29 11:50:00,62.79,62.82,62.73,62.76,38241.0,56.4238,56.4508,56.3699,56.3969,38241.0
2021-12-29 12:00:00,62.77,62.81,62.66,62.67,37644.0,56.4058,56.4418,56.307,56.316,37644.0
2021-12-29 12:10:00,62.68,62.69,62.55,62.57,41025.0,56.325,56.334,56.2082,56.2261,41025.0
2021-12-29 12:20:00,62.57,62.63,62.56,62.63,25187.0,56.2261,56.28,56.2171,56.28,25187.0
2021-12-29 12:30:00,62.62,62.72,62.61,62.7,21087.0,56.2711,56.3609,56.2621,56.3429,21087.0
2021-12-29 12:40:00,62.71,62.74,62.68,62.72,16490.0,56.3519,56.3789,56.325,56.3609,16490.0
2021-12-29 12:50:00,62.73,62.74,62.66,62.67,15128.0,56.3699,56.3789,56.307,56.316,15128.0
2021-12-29 13:00:00,62.68,62.75,62.67,62.74,19026.0,56.325,56.3879,56.316,56.3789,19026.0
2021-12-29 13:10:00,62.74,62.75,62.68,62.72,21182.0,56.3789,56.3879,56.325,56.3609,21182.0
2021-12-29 13:20:00,62.71,62.72,62.65,62.66,18782.0,56.3519,56.3609,56.298,56.307,18782.0
2021-12-29 13:30:00,62.67,62.7,62.66,62.67,22528.0,56.316,56.3429,56.307,56.316,22528.0
2021-12-29 13:40:00,62.67,62.7,62.64,62.64,19874.0,56.316,56.3429,56.289,56.289,19874.0
2021-12-29 13:50:00,62.64,62.69,62.64,62.68,21246.0,56.289,56.334,56.289,56.325,21246.0
2021-12-29 14:00:00,62.68,62.68,62.6,62.66,21992.0,56.325,56.325,56.2531,56.307,21992.0
2021-12-29 14:10:00,62.66,62.68,62.64,62.67,19015.0,56.307,56.325,56.289,56.316,19015.0
2021-12-29 14:20:00,62.67,62.68,62.62,62.68,22823.0,56.316,56.325,56.2711,56.325,22823.0
2021-12-29 14:30:00,62.67,62.68,62.63,62.66,20170.0,56.316,56.325,56.28,56.307,20170.0
2021-12-29 14:40:00,62.66,62.68,62.64,62.67,18653.0,56.307,56.325,56.289,56.316,18653.0
2021-12-29 14:50:00,62.67,62.69,62.65,62.69,32358.0,56.316,56.334,56.298,56.334,32358.0
2021-12-29 15:00:00,62.69,62.75,62.66,62.74,26153.0,56.334,56.3879,56.307,56.3789,26153.0
2021-12-29 15:10:00,62.74,62.79,62.73,62.78,26705.0,56.3789,56.4238,56.3699,56.4148,26705.0
2021-12-29 15:20:00,62.77,62.83,62.75,62.83,31037.0,56.4058,56.4598,56.3879,56.4598,31037.0
2021-12-29 15:30:00,62.83,62.84,62.74,62.74,58648.0,56.4598,56.4688,56.3789,56.3789,58648.0
2021-12-29 15:40:00,62.74,62.79,62.69,62.76,35131.0,56.3789,56.4238,56.334,56.3969,35131.0
2021-12-29 15:50:00,62.76,62.82,62.66,62.69,136590.0,56.3969,56.4508,56.307,56.334,136590.0
2021-12-30 09:30:00,62.87,63.25,62.73,63.17,70402.0,56.4957,56.8372,56.3699,56.7653,70402.0
2021-12-30 09:40:00,63.18,63.27,63.04,63.27,45928.0,56.7743,56.8552,56.6485,56.8552,45928.0
2021-12-30 09:50:00,63.27,63.32,63.04,63.12,36036.0,56.8552,56.9001,56.6485,56.7204,36036.0
2021-12-30 10:00:00,63.12,63.18,63.02,63.12,27559.0,56.7204,56.7743,56.6305,56.7204,27559.0
2021-12-30 10:10:00,63.12,63.16,63.04,63.05,29441.0,56.7204,56.7563,56.6485,56.6575,29441.0
2021-12-30 10:20:00,63.04,63.05,62.91,62.91,31052.0,56.6485,56.6575,56.5317,56.5317,31052.0
2021-12-30 10:30:00,62.92,63.01,62.88,62.89,35409.0,56.5406,56.6215,56.5047,56.5137,35409.0
2021-12-30 10:40:00,62.9,62.98,62.89,62.92,26708.0,56.5227,56.5946,56.5137,56.5406,26708.0
2021-12-30 10:50:00,62.91,62.95,62.82,62.89,68103.0,56.5317,56.5676,56.4508,56.5137,68103.0
2021-12-30 11:00:00,62.88,62.97,62.81,62.86,49711.0,56.5047,56.5856,56.4418,56.4867,49711.0
2021-12-30 11:10:00,62.86,62.87,62.78,62.78,29370.0,56.4867,56.4957,56.4148,56.4148,29370.0
2021-12-30 11:20:00,62.79,62.82,62.72,62.74,72110.0,56.4238,56.4508,56.3609,56.3789,72110.0
2021-12-30 11:30:00,62.75,62.81,62.73,62.77,46910.0,56.3879,56.4418,56.3699,56.4058,46910.0
2021-12-30 11:40:00,62.77,62.8,62.72,62.74,34617.0,56.4058,56.4328,56.3609,56.3789,34617.0
2021-12-30 11:50:00,62.75,62.8,62.73,62.77,34618.0,56.3879,56.4328,56.3699,56.4058,34618.0
2021-12-30 12:00:00,62.76,62.77,62.71,62.74,39698.0,56.3969,56.4058,56.3519,56.3789,39698.0
2021-12-30 12:10:00,62.76,62.76,62.66,62.68,29123.0,56.3969,56.3969,56.307,56.325,29123.0
2021-12-30 12:20:00,62.68,62.69,62.61,62.66,16447.0,56.325,56.334,56.2621,56.307,16447.0
2021-12-30 12:30:00,62.66,62.68,62.59,62.61,72442.0,56.307,56.325,56.2441,56.2621,72442.0
2021-12-30 12:40:00,62.61,62.7,62.6,62.68,25673.0,56.2621,56.3429,56.2531,56.325,25673.0
2021-12-30 12:50:00,62.69,62.75,62.66,62.75,56568.0,56.334,56.3879,56.307,56.3879,56568.0
2021-12-30 13:00:00,62.76,62.8,62.74,62.79,17319.0,56.3969,56.4328,56.3789,56.4238,17319.0
2021-12-30 13:10:00,62.78,62.79,62.71,62.72,27505.0,56.4148,56.4238,56.3519,56.3609,27505.0
2021-12-30 13:20:00,62.73,62.73,62.66,62.7,17757.0,56.3699,56.3699,56.307,56.3429,17757.0
2021-12-30 13:30:00,62.69,62.7,62.64,62.67,16793.0,56.334,56.3429,56.289,56.316,16793.0
2021-12-30 13:40:00,62.67,62.77,62.65,62.75,31181.0,56.316,56.4058,56.298,56.3879,31181.0
2021-12-30 13:50:00,62.76,62.79,62.73,62.75,22623.0,56.3969,56.4238,56.3699,56.3879,22623.0
2021-12-30 14:00:00,62.74,62.76,62.69,62.71,22369.0,56.3789,56.3969,56.334,56.3519,22369.0
2021-12-30 14:10:00,62.72,62.77,62.7,62.77,30503.0,56.3609,56.4058,56.3429,56.4058,30503.0
2021-12-30 14:20:00,62.77,62.8,62.75,62.8,25256.0,56.4058,56.4328,56.3879,56.4328,25256.0
2021-12-30 14:30:00,62.79,62.82,62.76,62.78,17901.0,56.4238,56.4508,56.3969,56.4148,17901.0
2021-12-30 14:40:00,62.78,62.79,62.73,62.74,18611.0,56.4148,56.4238,56.3699,56.3789,18611.0
2021-12-30 14:50:00,62.74,62.75,62.7,62.73,24507.0,56.3789,56.3879,56.3429,56.3699,24507.0
2021-12-30 15:00:00,62.73,62.73,62.66,62.68,31001.0,56.3699,56.3699,56.307,56.325,31001.0
2021-12-30 15:10:00,62.68,62.71,62.66,62.71,24088.0,56.325,56.3519,56.307,56.3519,24088.0
2021-12-30 15:20:00,62.71,62.73,62.67,62.69,46087.0,56.3519,56.3699,56.316,56.334,46087.0
2021-12-30 15:30:00,62.69,62.73,62.63,62.73,67028.0,56.334,56.3699,56.28,56.3699,67028.0
2021-12-30 15:40:00,62.72,62.74,62.62,62.64,51692.0,56.3609,56.3789,56.2711,56.289,51692.0
2021-12-30 15:50:00,62.63,62.68,62.52,62.58,186835.0,56.28,56.325,56.1812,56.2351,186835.0
2021-12-31 09:30:00,62.32,62.82,62.3,62.76,45303.0,56.0015,56.4508,55.9835,56.3969,45303.0
2021-12-31 09:40:00,62.75,62.75,62.46,62.56,23592.0,56.3879,56.3879,56.1273,56.2171,23592.0
2021-12-31 09:50:00,62.54,62.78,62.53,62.65,30219.0,56.1992,56.4148,56.1902,56.298,30219.0
2021-12-31 10:00:00,62.66,62.78,62.5,62.67,36432.0,56.307,56.4148,56.1632,56.316,36432.0
2021-12-31 10:10:00,62.68,62.68,62.49,62.51,19124.0,56.325,56.325,56.1542,56.1722,19124.0
2021-12-31 10:20:00,62.52,62.52,62.42,62.51,31257.0,56.1812,56.1812,56.0913,56.1722,31257.0
2021-12-31 10:30:00,62.51,62.51,62.4,62.42,18768.0,56.1722,56.1722,56.0734,56.0913,18768.0
2021-12-31 10:40:00,62.41,62.48,62.36,62.48,15115.0,56.0823,56.1452,56.0374,56.1452,15115.0
2021-12-31 10:50:00,62.47,62.58,62.45,62.58,29123.0,56.1363,56.2351,56.1183,56.2351,29123.0
2021-12-31 11:00:00,62.6,62.64,62.5,62.61,26027.0,56.2531,56.289,56.1632,56.2621,26027.0
2021-12-31 11:10:00,62.61,62.7,62.6,62.68,14688.0,56.2621,56.3429,56.2531,56.325,14688.0
2021-12-31 11:20:00,62.69,62.72,62.62,62.63,29831.0,56.334,56.3609,56.2711,56.28,29831.0
2021-12-31 11:30:00,62.64,62.64,62.52,62.57,50765.0,56.289,56.289,56.1812,56.2261,50765.0
2021-12-31 11:40:00,62.57,62.59,62.52,62.54,14536.0,56.2261,56.2441,56.1812,56.1992,14536.0
2021-12-31 11:50:00,62.54,62.55,62.5,62.5,12234.0,56.1992,56.2082,56.1632,56.1632,12234.0
2021-12-31 12:00:00,62.5,62.56,62.46,62.55,14429.0,56.1632,56.2171,56.1273,56.2082,14429.0
2021-12-31 12:10:00,62.54,62.55,62.52,62.53,15219.0,56.1992,56.2082,56.1812,56.1902,15219.0
2021-12-31 12:20:00,62.53,62.56,62.51,62.52,23965.0,56.1902,56.2171,56.1722,56.1812,23965.0
2021-12-31 12:30:00,62.53,62.59,62.51,62.59,22032.0,56.1902,56.2441,56.1722,56.2441,22032.0
2021-12-31 12:40:00,62.61,62.7,62.61,62.68,18488.0,56.2621,56.3429,56.2621,56.325,18488.0
2021-12-31 12:50:00,62.68,62.77,62.68,62.77,13250.0,56.325,56.4058,56.325,56.4058,13250.0
2021-12-31 13:00:00,62.76,62.79,62.74,62.79,17583.0,56.3969,56.4238,56.3789,56.4238,17583.0
2021-12-31 13:10:00,62.78,62.79,62.68,62.71,19528.0,56.4148,56.4238,56.325,56.3519,19528.0
2021-12-31 13:20:00,62.71,62.75,62.69,62.73,9404.0,56.3519,56.3879,56.334,56.3699,9404.0
2021-12-31 13:30:00,62.74,62.81,62.74,62.8,21708.0,56.3789,56.4418,56.3789,56.4328,21708.0
2021-12-31 13:40:00,62.8,62.82,62.77,62.79,14497.0,56.4328,56.4508,56.4058,56.4238,14497.0
2021-12-31 13:50:00,62.8,62.86,62.79,62.85,24053.0,56.4328,56.4867,56.4238,56.4777,24053.0
2021-12-31 14:00:00,62.84,62.89,62.82,62.86,15386.0,56.4688,56.5137,56.4508,56.4867,15386.0
2021-12-31 14:10:00,62.85,62.86,62.73,62.73,15696.0,56.4777,56.4867,56.3699,56.3699,15696.0
2021-12-31 14:20:00,62.75,62.79,62.73,62.75,14885.0,56.3879,56.4238,56.3699,56.3879,14885.0
2021-12-31 14:30:00,62.75,62.77,62.72,62.72,12769.0,56.3879,56.4058,56.3609,56.3609,12769.0
2021-12-31 14:40:00,62.72,62.72,62.62,62.63,22691.0,56.3609,56.3609,56.2711,56.28,22691.0
2021-12-31 14:50:00,62.63,62.66,62.6,62.64,24639.0,56.28,56.307,56.2531,56.289,24639.0
2021-12-31 15:00:00,62.64,62.75,62.63,62.72,28404.0,56.289,56.3879,56.28,56.3609,28404.0
2021-12-31 15:10:00,62.73,62.77,62.71,62.72,27918.0,56.3699,56.4058,56.3519,56.3609,27918.0
2021-12-31 15:20:00,62.72,62.77,62.68,62.76,21621.0,56.3609,56.4058,56.325,56.3969,21621.0
2021-12-31 15:30:00,62.76,62.76,62.66,62.72,45266.0,56.3969,56.3969,56.307,56.3609,45266.0
2021-12-31 15:40:00,62.72,62.75,62.65,62.66,53205.0,56.3609,56.3879,56.298,56.307,53205.0
2021-12-31 15:50:00,62.65,62.67,62.48,62.48,230853.0,56.298,56.316,56.1452,56.1452,230853.0
2022-01-03 09:30:00,62.94,63.45,62.89,63.39,89306.0,56.5586,57.0169,56.5137,56.963,89306.0
2022-01-03 09:40:00,63.39,63.5,63.17,63.23,78217.0,56.963,57.0618,56.7653,56.8192,78217.0
2022-01-03 09:50:00,63.25,63.67,63.2,63.59,82366.0,56.8372,57.2146,56.7923,57.1427,82366.0
2022-01-03 10:00:00,63.6,63.7,63.41,63.62,96878.0,57.1517,57.2416,56.981,57.1697,96878.0
2022-01-03 10:10:00,63.64,63.92,63.64,63.83,95085.0,57.1876,57.4393,57.1876,57.3584,95085.0
2022-01-03 10:20:00,63.81,63.97,63.77,63.97,76797.0,57.3404,57.4842,57.3045,57.4842,76797.0
2022-01-03 10:30:00,63.96,64.01,63.69,63.94,53819.0,57.4752,57.5201,57.2326,57.4572,53819.0
2022-01-03 10:40:00,63.95,63.95,63.75,63.8,25702.0,57.4662,57.4662,57.2865,57.3314,25702.0
2022-01-03 10:50:00,63.81,63.84,63.59,63.64,46219.0,57.3404,57.3674,57.1427,57.1876,46219.0
2022-01-03 11:00:00,63.66,63.8,63.62,63.69,33172.0,57.2056,57.3314,57.1697,57.2326,33172.0
2022-01-03 11:10:00,63.68,63.68,63.51,63.53,26926.0,57.2236,57.2236,57.0708,57.0888,26926.0
2022-01-03 11:20:00,63.54,63.67,63.47,63.55,40094.0,57.0978,57.2146,57.0349,57.1068,40094.0
2022-01-03 11:30:00,63.55,63.58,63.33,63.35,36474.0,57.1068,57.1337,56.9091,56.927,36474.0
2022-01-03 11:40:00,63.33,63.56,63.32,63.46,21960.0,56.9091,57.1158,56.9001,57.0259,21960.0
2022-01-03 11:50:00,63.47,63.58,63.42,63.54,12388.0,57.0349,57.1337,56.9899,57.0978,12388.0
2022-01-03 12:00:00,63.52,63.6,63.52,63.57,16172.0,57.0798,57.1517,57.0798,57.1247,16172.0
2022-01-03 12:10:00,63.56,63.56,63.46,63.47,11664.0,57.1158,57.1158,57.0259,57.0349,11664.0
2022-01-03 12:20:00,63.45,63.52,63.38,63.52,60316.0,57.0169,57.0798,56.954,57.0798,60316.0
2022-01-03 12:30:00,63.52,63.52,63.42,63.44,16440.0,57.0798,57.0798,56.9899,57.0079,16440.0
2022-01-03 12:40:00,63.45,63.45,63.34,63.37,17313.0,57.0169,57.0169,56.9181,56.945,17313.0
2022-01-03 12:50:00,63.38,63.49,63.38,63.43,30568.0,56.954,57.0528,56.954,56.9989,30568.0
2022-01-03 13:00:00,63.44,63.53,63.43,63.45,22787.0,57.0079,57.0888,56.9989,57.0169,22787.0
2022-01-03 13:10:00,63.43,63.5,63.41,63.48,38982.0,56.9989,57.0618,56.981,57.0439,38982.0
2022-01-03 13:20:00,63.49,63.51,63.46,63.51,20012.0,57.0528,57.0708,57.0259,57.0708,20012.0
2022-01-03 13:30:00,63.52,63.54,63.4,63.42,33362.0,57.0798,57.0978,56.972,56.9899,33362.0
2022-01-03 13:40:00,63.43,63.44,63.32,63.36,45376.0,56.9989,57.0079,56.9001,56.936,45376.0
2022-01-03 13:50:00,63.37,63.5,63.34,63.48,21365.0,56.945,57.0618,56.9181,57.0439,21365.0
2022-01-03 14:00:00,63.47,63.48,63.44,63.46,34238.0,57.0349,57.0439,57.0079,57.0259,34238.0
2022-01-03 14:10:00,63.47,63.47,63.38,63.39,19287.0,57.0349,57.0349,56.954,56.963,19287.0
2022-01-03 14:20:00,63.38,63.42,63.36,63.39,26651.0,56.954,56.9899,56.936,56.963,26651.0
2022-01-03 14:30:00,63.38,63.44,63.34,63.36,39225.0,56.954,57.0079,56.9181,56.936,39225.0
2022-01-03 14:40:00,63.35,63.43,63.32,63.33,25756.0,56.927,56.9989,56.9001,56.9091,25756.0
2022-01-03 14:50:00,63.33,63.35,63.27,63.33,32622.0,56.9091,56.927,56.8552,56.9091,32622.0
2022-01-03 15:00:00,63.32,63.33,63.22,63.24,31064.0,56.9001,56.9091,56.8102,56.8282,31064.0
2022-01-03 15:10:00,63.23,63.23,63.12,63.19,42057.0,56.8192,56.8192,56.7204,56.7833,42057.0
2022-01-03 15:20:00,63.19,63.27,63.18,63.22,49717.0,56.7833,56.8552,56.7743,56.8102,49717.0
2022-01-03 15:30:00,63.23,63.25,63.15,63.15,64652.0,56.8192,56.8372,56.7473,56.7473,64652.0
2022-01-03 15:40:00,63.16,63.24,63.09,63.23,114936.0,56.7563,56.8282,56.6934,56.8192,114936.0
2022-01-03 15:50:00,63.21,63.26,63.11,63.22,301105.0,56.8012,56.8462,56.7114,56.8102,301105.0
2022-01-04 09:30:00,64.18,64.62,63.93,64.56,145940.0,57.6729,58.0683,57.4482,58.0144,145940.0
2022-01-04 09:40:00,64.56,64.88,64.49,64.77,79823.0,58.0144,58.3019,57.9515,58.2031,79823.0
2022-01-04 09:50:00,64.79,64.91,64.72,64.84,51342.0,58.221,58.3289,58.1581,58.266,51342.0
2022-01-04 10:00:00,64.87,64.87,64.61,64.83,70178.0,58.2929,58.2929,58.0593,58.257,70178.0
2022-01-04 10:10:00,64.83,65.03,64.81,65.02,79449.0,58.257,58.4367,58.239,58.4277,79449.0
2022-01-04 10:20:00,65.02,65.02,64.74,64.87,112788.0,58.4277,58.4277,58.1761,58.2929,112788.0
2022-01-04 10:30:00,64.87,64.97,64.8,64.97,102402.0,58.2929,58.3828,58.23,58.3828,102402.0
2022-01-04 10:40:00,64.96,65.21,64.94,65.15,109199.0,58.3738,58.5985,58.3558,58.5445,109199.0
2022-01-04 10:50:00,65.16,65.24,65.09,65.16,88540.0,58.5535,58.6254,58.4906,58.5535,88540.0
2022-01-04 11:00:00,65.15,65.33,64.92,65.32,68400.0,58.5445,58.7063,58.3379,58.6973,68400.0
2022-01-04 11:10:00,65.31,65.37,65.16,65.22,85033.0,58.6883,58.7422,58.5535,58.6074,85033.0
2022-01-04 11:20:00,65.23,65.26,64.99,65.11,83824.0,58.6164,58.6434,58.4008,58.5086,83824.0
2022-01-04 11:30:00,65.11,65.23,65.02,65.23,45319.0,58.5086,58.6164,58.4277,58.6164,45319.0
2022-01-04 11:40:00,65.25,65.34,65.21,65.31,37617.0,58.6344,58.7153,58.5985,58.6883,37617.0
2022-01-04 11:50:00,65.31,65.37,65.27,65.29,53007.0,58.6883,58.7422,58.6524,58.6703,53007.0
2022-01-04 12:00:00,65.29,65.34,65.15,65.17,69147.0,58.6703,58.7153,58.5445,58.5625,69147.0
2022-01-04 12:10:00,65.17,65.31,65.15,65.26,50315.0,58.5625,58.6883,58.5445,58.6434,50315.0
2022-01-04 12:20:00,65.25,65.38,65.2,65.36,30120.0,58.6344,58.7512,58.5895,58.7333,30120.0
2022-01-04 12:30:00,65.36,65.41,65.32,65.4,35444.0,58.7333,58.7782,58.6973,58.7692,35444.0
2022-01-04 12:40:00,65.4,65.43,65.3,65.33,38687.0,58.7692,58.7962,58.6793,58.7063,38687.0
2022-01-04 12:50:00,65.34,65.41,65.32,65.32,23190.0,58.7153,58.7782,58.6973,58.6973,23190.0
2022-01-04 13:00:00,65.33,65.34,65.2,65.21,29535.0,58.7063,58.7153,58.5895,58.5985,29535.0
2022-01-04 13:10:00,65.21,65.32,65.17,65.31,33343.0,58.5985,58.6973,58.5625,58.6883,33343.0
2022-01-04 13:20:00,65.31,65.32,65.25,65.3,27037.0,58.6883,58.6973,58.6344,58.6793,27037.0
2022-01-04 13:30:00,65.31,65.33,65.11,65.13,38058.0,58.6883,58.7063,58.5086,58.5266,38058.0
2022-01-04 13:40:00,65.12,65.28,65.11,65.22,44066.0,58.5176,58.6614,58.5086,58.6074,44066.0
2022-01-04 13:50:00,65.2,65.22,65.06,65.07,39155.0,58.5895,58.6074,58.4637,58.4727,39155.0
2022-01-04 14:00:00,65.08,65.14,65.02,65.11,40764.0,58.4816,58.5356,58.4277,58.5086,40764.0
2022-01-04 14:10:00,65.11,65.23,65.1,65.18,24297.0,58.5086,58.6164,58.4996,58.5715,24297.0
2022-01-04 14:20:00,65.17,65.19,65.13,65.18,31585.0,58.5625,58.5805,58.5266,58.5715,31585.0
2022-01-04 14:30:00,65.17,65.2,65.1,65.11,67822.0,58.5625,58.5895,58.4996,58.5086,67822.0
2022-01-04 14:40:00,65.12,65.13,65.04,65.09,88065.0,58.5176,58.5266,58.4457,58.4906,88065.0
2022-01-04 14:50:00,65.09,65.12,65.03,65.11,50479.0,58.4906,58.5176,58.4367,58.5086,50479.0
2022-01-04 15:00:00,65.1,65.2,65.09,65.19,51033.0,58.4996,58.5895,58.4906,58.5805,51033.0
2022-01-04 15:10:00,65.19,65.23,65.04,65.05,82181.0,58.5805,58.6164,58.4457,58.4547,82181.0
2022-01-04 15:20:00,65.04,65.08,65.0,65.04,52035.0,58.4457,58.4816,58.4098,58.4457,52035.0
2022-01-04 15:30:00,65.03,65.14,64.99,65.12,68592.0,58.4367,58.5356,58.4008,58.5176,68592.0
2022-01-04 15:40:00,65.12,65.24,65.1,65.1,127142.0,58.5176,58.6254,58.4996,58.4996,127142.0
2022-01-04 15:50:00,65.1,65.16,64.94,64.94,449133.0,58.4996,58.5535,58.3558,58.3558,449133.0
2022-01-05 09:30:00,66.14,66.39,65.55,65.74,216647.0,59.4342,59.6588,58.904,59.0747,216647.0
2022-01-05 09:40:00,65.75,65.91,65.62,65.67,71423.0,59.0837,59.2275,58.9669,59.0118,71423.0
2022-01-05 09:50:00,65.7,66.02,65.7,66.0,86521.0,59.0388,59.3263,59.0388,59.3084,86521.0
2022-01-05 10:00:00,66.0,66.18,65.81,66.17,129656.0,59.3084,59.4701,59.1376,59.4611,129656.0
2022-01-05 10:10:00,66.17,66.34,66.16,66.22,87295.0,59.4611,59.6139,59.4521,59.5061,87295.0
2022-01-05 10:20:00,66.22,66.32,66.15,66.22,78367.0,59.5061,59.5959,59.4432,59.5061,78367.0
2022-01-05 10:30:00,66.2,66.31,66.11,66.14,93498.0,59.4881,59.5869,59.4072,59.4342,93498.0
2022-01-05 10:40:00,66.16,66.16,65.84,65.93,86903.0,59.4521,59.4521,59.1646,59.2455,86903.0
2022-01-05 10:50:00,65.93,66.07,65.82,65.97,53416.0,59.2455,59.3713,59.1466,59.2814,53416.0
2022-01-05 11:00:00,65.98,65.98,65.83,65.83,28158.0,59.2904,59.2904,59.1556,59.1556,28158.0
2022-01-05 11:10:00,65.85,65.96,65.83,65.93,26982.0,59.1736,59.2724,59.1556,59.2455,26982.0
2022-01-05 11:20:00,65.94,66.02,65.84,65.85,19840.0,59.2544,59.3263,59.1646,59.1736,19840.0
2022-01-05 11:30:00,65.85,65.85,65.72,65.74,33489.0,59.1736,59.1736,59.0568,59.0747,33489.0
2022-01-05 11:40:00,65.73,65.82,65.65,65.75,24711.0,59.0657,59.1466,58.9938,59.0837,24711.0
2022-01-05 11:50:00,65.76,65.76,65.63,65.67,37454.0,59.0927,59.0927,58.9759,59.0118,37454.0
2022-01-05 12:00:00,65.68,65.87,65.66,65.87,28083.0,59.0208,59.1915,59.0028,59.1915,28083.0
2022-01-05 12:10:00,65.86,65.89,65.82,65.89,25404.0,59.1826,59.2095,59.1466,59.2095,25404.0
2022-01-05 12:20:00,65.9,66.0,65.88,65.98,29415.0,59.2185,59.3084,59.2005,59.2904,29415.0
2022-01-05 12:30:00,65.98,66.03,65.91,65.94,54633.0,59.2904,59.3353,59.2275,59.2544,54633.0
2022-01-05 12:40:00,65.94,65.94,65.69,65.71,34348.0,59.2544,59.2544,59.0298,59.0478,34348.0
2022-01-05 12:50:00,65.71,65.82,65.71,65.8,20354.0,59.0478,59.1466,59.0478,59.1286,20354.0
2022-01-05 13:00:00,65.8,65.86,65.77,65.79,25423.0,59.1286,59.1826,59.1017,59.1197,25423.0
2022-01-05 13:10:00,65.78,65.78,65.66,65.67,39727.0,59.1107,59.1107,59.0028,59.0118,39727.0
2022-01-05 13:20:00,65.68,65.7,65.57,65.61,32710.0,59.0208,59.0388,58.922,58.9579,32710.0
2022-01-05 13:30:00,65.62,65.69,65.61,65.67,22794.0,58.9669,59.0298,58.9579,59.0118,22794.0
2022-01-05 13:40:00,65.67,65.71,65.63,65.68,28510.0,59.0118,59.0478,58.9759,59.0208,28510.0
2022-01-05 13:50:00,65.68,65.74,65.62,65.74,23116.0,59.0208,59.0747,58.9669,59.0747,23116.0
2022-01-05 14:00:00,65.73,65.73,65.54,65.55,37085.0,59.0657,59.0657,58.895,58.904,37085.0
2022-01-05 14:10:00,65.57,65.58,65.33,65.35,58595.0,58.922,58.9309,58.7063,58.7243,58595.0
2022-01-05 14:20:00,65.35,65.41,65.32,65.33,58014.0,58.7243,58.7782,58.6973,58.7063,58014.0
2022-01-05 14:30:00,65.33,65.39,65.26,65.31,41340.0,58.7063,58.7602,58.6434,58.6883,41340.0
2022-01-05 14:40:00,65.32,65.33,65.02,65.07,43834.0,58.6973,58.7063,58.4277,58.4727,43834.0
2022-01-05 14:50:00,65.07,65.14,64.95,65.07,85282.0,58.4727,58.5356,58.3648,58.4727,85282.0
2022-01-05 15:00:00,65.05,65.08,64.76,64.85,94474.0,58.4547,58.4816,58.1941,58.275,94474.0
2022-01-05 15:10:00,64.87,64.94,64.73,64.94,83724.0,58.2929,58.3558,58.1671,58.3558,83724.0
2022-01-05 15:20:00,64.93,65.02,64.82,64.86,86383.0,58.3468,58.4277,58.248,58.2839,86383.0
2022-01-05 15:30:00,64.84,64.88,64.71,64.77,109576.0,58.266,58.3019,58.1492,58.2031,109576.0
2022-01-05 15:40:00,64.77,64.77,64.55,64.59,195667.0,58.2031,58.2031,58.0054,58.0413,195667.0
2022-01-05 15:50:00,64.59,64.72,64.54,64.63,478208.0,58.0413,58.1581,57.9964,58.0773,478208.0
2022-01-06 09:30:00,65.75,66.09,65.33,65.86,127697.0,59.0837,59.3892,58.7063,59.1826,127697.0
2022-01-06 09:40:00,65.86,66.04,65.73,65.9,175953.0,59.1826,59.3443,59.0657,59.2185,175953.0
2022-01-06 09:50:00,65.91,65.97,65.56,65.66,99351.0,59.2275,59.2814,58.913,59.0028,99351.0
2022-01-06 10:00:00,65.62,66.05,65.58,66.0,219583.0,58.9669,59.3533,58.9309,59.3084,219583.0
2022-01-06 10:10:00,65.99,66.02,65.48,65.56,2068078.0,59.2994,59.3263,58.8411,58.913,2068078.0
2022-01-06 10:20:00,65.56,65.94,65.56,65.73,80795.0,58.913,59.2544,58.913,59.0657,80795.0
2022-01-06 10:30:00,65.73,65.94,65.7,65.84,69342.0,59.0657,59.2544,59.0388,59.1646,69342.0
2022-01-06 10:40:00,65.87,65.98,65.82,65.87,73264.0,59.1915,59.2904,59.1466,59.1915,73264.0
2022-01-06 10:50:00,65.87,65.89,65.49,65.5,95537.0,59.1915,59.2095,58.8501,58.8591,95537.0
2022-01-06 11:00:00,65.49,65.61,65.23,65.5,96009.0,58.8501,58.9579,58.6164,58.8591,96009.0
2022-01-06 11:10:00,65.5,65.51,65.37,65.4,58690.0,58.8591,58.868,58.7422,58.7692,58690.0
2022-01-06 11:20:00,65.4,65.54,65.39,65.51,44483.0,58.7692,58.895,58.7602,58.868,44483.0
2022-01-06 11:30:00,65.48,65.63,65.4,65.58,81606.0,58.8411,58.9759,58.7692,58.9309,81606.0
2022-01-06 11:40:00,65.56,65.62,65.5,65.62,29278.0,58.913,58.9669,58.8591,58.9669,29278.0
2022-01-06 11:50:00,65.62,65.67,65.52,65.67,38179.0,58.9669,59.0118,58.877,59.0118,38179.0
2022-01-06 12:00:00,65.67,65.84,65.6,65.84,54999.0,59.0118,59.1646,58.9489,59.1646,54999.0
2022-01-06 12:10:00,65.84,65.99,65.81,65.99,99002.0,59.1646,59.2994,59.1376,59.2994,99002.0
2022-01-06 12:20:00,65.99,66.16,65.99,66.14,90106.0,59.2994,59.4521,59.2994,59.4342,90106.0
2022-01-06 12:30:00,66.13,66.33,66.11,66.28,95037.0,59.4252,59.6049,59.4072,59.56,95037.0
2022-01-06 12:40:00,66.28,66.42,66.27,66.35,69590.0,59.56,59.6858,59.551,59.6229,69590.0
2022-01-06 12:50:00,66.36,66.46,66.35,66.44,50968.0,59.6319,59.7217,59.6229,59.7038,50968.0
2022-01-06 13:00:00,66.43,66.44,66.35,66.42,44297.0,59.6948,59.7038,59.6229,59.6858,44297.0
2022-01-06 13:10:00,66.41,66.44,66.33,66.37,47288.0,59.6768,59.7038,59.6049,59.6408,47288.0
2022-01-06 13:20:00,66.37,66.41,66.24,66.31,45287.0,59.6408,59.6768,59.524,59.5869,45287.0
2022-01-06 13:30:00,66.3,66.37,66.24,66.25,52173.0,59.5779,59.6408,59.524,59.533,52173.0
2022-01-06 13:40:00,66.24,66.36,66.24,66.33,67291.0,59.524,59.6319,59.524,59.6049,67291.0
2022-01-06 13:50:00,66.32,66.38,66.28,66.37,34949.0,59.5959,59.6498,59.56,59.6408,34949.0
2022-01-06 14:00:00,66.37,66.38,66.22,66.32,85229.0,59.6408,59.6498,59.5061,59.5959,85229.0
2022-01-06 14:10:00,66.33,66.44,66.25,66.44,77029.0,59.6049,59.7038,59.533,59.7038,77029.0
2022-01-06 14:20:00,66.45,66.46,66.34,66.36,56351.0,59.7127,59.7217,59.6139,59.6319,56351.0
2022-01-06 14:30:00,66.36,66.39,66.26,66.33,65062.0,59.6319,59.6588,59.542,59.6049,65062.0
2022-01-06 14:40:00,66.32,66.33,66.14,66.18,62538.0,59.5959,59.6049,59.4342,59.4701,62538.0
2022-01-06 14:50:00,66.17,66.33,66.17,66.32,57836.0,59.4611,59.6049,59.4611,59.5959,57836.0
2022-01-06 15:00:00,66.32,66.37,66.25,66.25,100953.0,59.5959,59.6408,59.533,59.533,100953.0
2022-01-06 15:10:00,66.24,66.31,66.18,66.19,61130.0,59.524,59.5869,59.4701,59.4791,61130.0
2022-01-06 15:20:00,66.2,66.33,66.14,66.31,121143.0,59.4881,59.6049,59.4342,59.5869,121143.0
2022-01-06 15:30:00,66.31,66.37,66.23,66.26,223779.0,59.5869,59.6408,59.515,59.542,223779.0
2022-01-06 15:40:00,66.26,66.4,66.22,66.38,195816.0,59.542,59.6678,59.5061,59.6498,195816.0
2022-01-06 15:50:00,66.38,66.5,66.34,66.45,1032156.0,59.6498,59.7577,59.6139,59.7127,1032156.0
2022-01-07 09:30:00,66.74,66.82,66.29,66.73,111034.0,59.9733,60.0452,59.569,59.9643,111034.0
2022-01-07 09:40:00,66.73,66.76,66.46,66.74,77619.0,59.9643,59.9913,59.7217,59.9733,77619.0
2022-01-07 09:50:00,66.73,67.05,66.7,67.05,95866.0,59.9643,60.2519,59.9374,60.2519,95866.0
2022-01-07 10:00:00,67.03,67.11,66.91,67.01,75379.0,60.2339,60.3058,60.1261,60.216,75379.0
2022-01-07 10:10:00,67.01,67.13,66.91,66.99,45559.0,60.216,60.3238,60.1261,60.198,45559.0
2022-01-07 10:20:00,66.99,67.41,66.91,67.33,59753.0,60.198,60.5754,60.1261,60.5035,59753.0
2022-01-07 10:30:00,67.32,67.33,67.08,67.09,82614.0,60.4945,60.5035,60.2789,60.2878,82614.0
2022-01-07 10:40:00,67.1,67.21,67.03,67.15,53124.0,60.2968,60.3957,60.2339,60.3418,53124.0
2022-01-07 10:50:00,67.13,67.19,66.97,67.17,52115.0,60.3238,60.3777,60.18,60.3597,52115.0
2022-01-07 11:00:00,67.16,67.32,67.1,67.18,75813.0,60.3508,60.4945,60.2968,60.3687,75813.0
2022-01-07 11:10:00,67.18,67.18,66.91,67.05,59944.0,60.3687,60.3687,60.1261,60.2519,59944.0
2022-01-07 11:20:00,67.06,67.26,67.04,67.25,59835.0,60.2609,60.4406,60.2429,60.4316,59835.0
2022-01-07 11:30:00,67.24,67.47,67.23,67.44,74224.0,60.4226,60.6293,60.4137,60.6024,74224.0
2022-01-07 11:40:00,67.44,67.56,67.4,67.55,32722.0,60.6024,60.7102,60.5664,60.7012,32722.0
2022-01-07 11:50:00,67.58,67.72,67.57,67.71,35522.0,60.7282,60.854,60.7192,60.845,35522.0
2022-01-07 12:00:00,67.71,67.77,67.63,67.72,57623.0,60.845,60.8989,60.7731,60.854,57623.0
2022-01-07 12:10:00,67.72,67.88,67.71,67.72,64802.0,60.854,60.9978,60.845,60.854,64802.0
2022-01-07 12:20:00,67.72,67.76,67.64,67.73,27182.0,60.854,60.8899,60.7821,60.863,27182.0
2022-01-07 12:30:00,67.73,67.73,67.5,67.5,78418.0,60.863,60.863,60.6563,60.6563,78418.0
2022-01-07 12:40:00,67.51,67.56,67.37,67.38,47084.0,60.6653,60.7102,60.5395,60.5484,47084.0
2022-01-07 12:50:00,67.38,67.49,67.37,67.48,46841.0,60.5484,60.6473,60.5395,60.6383,46841.0
2022-01-07 13:00:00,67.49,67.53,67.42,67.5,28106.0,60.6473,60.6832,60.5844,60.6563,28106.0
2022-01-07 13:10:00,67.48,67.48,67.39,67.44,30939.0,60.6383,60.6383,60.5574,60.6024,30939.0
2022-01-07 13:20:00,67.44,67.53,67.44,67.51,39676.0,60.6024,60.6832,60.6024,60.6653,39676.0
2022-01-07 13:30:00,67.5,67.56,67.46,67.47,30603.0,60.6563,60.7102,60.6203,60.6293,30603.0
2022-01-07 13:40:00,67.45,67.46,67.36,67.43,71627.0,60.6113,60.6203,60.5305,60.5934,71627.0
2022-01-07 13:50:00,67.43,67.52,67.41,67.49,52702.0,60.5934,60.6743,60.5754,60.6473,52702.0
2022-01-07 14:00:00,67.5,67.54,67.45,67.48,44143.0,60.6563,60.6922,60.6113,60.6383,44143.0
2022-01-07 14:10:00,67.48,67.52,67.43,67.46,33939.0,60.6383,60.6743,60.5934,60.6203,33939.0
2022-01-07 14:20:00,67.45,67.47,67.27,67.3,46144.0,60.6113,60.6293,60.4496,60.4766,46144.0
2022-01-07 14:30:00,67.28,67.31,67.2,67.27,115557.0,60.4586,60.4855,60.3867,60.4496,115557.0
2022-01-07 14:40:00,67.27,67.34,67.22,67.27,44510.0,60.4496,60.5125,60.4047,60.4496,44510.0
2022-01-07 14:50:00,67.28,67.36,67.26,67.28,56633.0,60.4586,60.5305,60.4406,60.4586,56633.0
2022-01-07 15:00:00,67.28,67.32,67.22,67.31,43937.0,60.4586,60.4945,60.4047,60.4855,43937.0
2022-01-07 15:10:00,67.31,67.33,67.26,67.32,67979.0,60.4855,60.5035,60.4406,60.4945,67979.0
2022-01-07 15:20:00,67.31,67.37,67.28,67.37,97101.0,60.4855,60.5395,60.4586,60.5395,97101.0
2022-01-07 15:30:00,67.37,67.39,67.31,67.34,111154.0,60.5395,60.5574,60.4855,60.5125,111154.0
2022-01-07 15:40:00,67.34,67.42,67.28,67.29,212131.0,60.5125,60.5844,60.4586,60.4676,212131.0
2022-01-07 15:50:00,67.28,67.36,67.24,67.25,416331.0,60.4586,60.5305,60.4226,60.4316,416331.0
2022-01-10 09:30:00,68.0,68.15,67.58,67.77,661517.0,61.1056,61.2404,60.7282,60.8989,661517.0
2022-01-10 09:40:00,67.79,67.79,67.42,67.42,63787.0,60.9169,60.9169,60.5844,60.5844,63787.0
2022-01-10 09:50:00,67.42,67.61,67.3,67.48,126769.0,60.5844,60.7551,60.4766,60.6383,126769.0
2022-01-10 10:00:00,67.5,67.7,67.33,67.63,97700.0,60.6563,60.836,60.5035,60.7731,97700.0
2022-01-10 10:10:00,67.62,67.62,67.21,67.24,125005.0,60.7641,60.7641,60.3957,60.4226,125005.0
2022-01-10 10:20:00,67.26,67.39,67.23,67.26,50016.0,60.4406,60.5574,60.4137,60.4406,50016.0
2022-01-10 10:30:00,67.29,67.55,67.25,67.27,83042.0,60.4676,60.7012,60.4316,60.4496,83042.0
2022-01-10 10:40:00,67.29,67.36,67.14,67.15,56712.0,60.4676,60.5305,60.3328,60.3418,56712.0
2022-01-10 10:50:00,67.15,67.29,67.07,67.2,74965.0,60.3418,60.4676,60.2699,60.3867,74965.0
2022-01-10 11:00:00,67.17,67.39,67.05,67.36,60790.0,60.3597,60.5574,60.2519,60.5305,60790.0
2022-01-10 11:10:00,67.33,67.55,67.32,67.49,30382.0,60.5035,60.7012,60.4945,60.6473,30382.0
2022-01-10 11:20:00,67.48,67.53,67.4,67.5,34597.0,60.6383,60.6832,60.5664,60.6563,34597.0
2022-01-10 11:30:00,67.49,67.49,67.2,67.29,65971.0,60.6473,60.6473,60.3867,60.4676,65971.0
2022-01-10 11:40:00,67.29,67.38,67.16,67.38,42411.0,60.4676,60.5484,60.3508,60.5484,42411.0
2022-01-10 11:50:00,67.36,67.36,67.18,67.23,26240.0,60.5305,60.5305,60.3687,60.4137,26240.0
2022-01-10 12:00:00,67.2,67.24,67.04,67.04,16374.0,60.3867,60.4226,60.2429,60.2429,16374.0
2022-01-10 12:10:00,67.04,67.26,67.04,67.19,19107.0,60.2429,60.4406,60.2429,60.3777,19107.0
2022-01-10 12:20:00,67.19,67.25,67.17,67.19,18474.0,60.3777,60.4316,60.3597,60.3777,18474.0
2022-01-10 12:30:00,67.17,67.17,66.99,67.02,31995.0,60.3597,60.3597,60.198,60.2249,31995.0
2022-01-10 12:40:00,67.01,67.08,66.94,67.01,36641.0,60.216,60.2789,60.1531,60.216,36641.0
2022-01-10 12:50:00,67.0,67.26,66.99,67.24,55050.0,60.207,60.4406,60.198,60.4226,55050.0
2022-01-10 13:00:00,67.25,67.34,67.2,67.32,47249.0,60.4316,60.5125,60.3867,60.4945,47249.0
2022-01-10 13:10:00,67.32,67.32,67.18,67.21,33012.0,60.4945,60.4945,60.3687,60.3957,33012.0
2022-01-10 13:20:00,67.21,67.21,67.04,67.08,54134.0,60.3957,60.3957,60.2429,60.2789,54134.0
2022-01-10 13:30:00,67.08,67.18,67.07,67.11,40095.0,60.2789,60.3687,60.2699,60.3058,40095.0
2022-01-10 13:40:00,67.11,67.32,67.1,67.31,27379.0,60.3058,60.4945,60.2968,60.4855,27379.0
2022-01-10 13:50:00,67.3,67.33,67.2,67.32,28899.0,60.4766,60.5035,60.3867,60.4945,28899.0
2022-01-10 14:00:00,67.32,67.42,67.24,67.42,65717.0,60.4945,60.5844,60.4226,60.5844,65717.0
2022-01-10 14:10:00,67.42,67.45,67.31,67.35,33632.0,60.5844,60.6113,60.4855,60.5215,33632.0
2022-01-10 14:20:00,67.34,67.38,67.31,67.36,38842.0,60.5125,60.5484,60.4855,60.5305,38842.0
2022-01-10 14:30:00,67.34,67.41,67.29,67.34,43171.0,60.5125,60.5754,60.4676,60.5125,43171.0
2022-01-10 14:40:00,67.34,67.41,67.29,67.38,27733.0,60.5125,60.5754,60.4676,60.5484,27733.0
2022-01-10 14:50:00,67.4,67.45,67.31,67.45,34524.0,60.5664,60.6113,60.4855,60.6113,34524.0
2022-01-10 15:00:00,67.45,67.51,67.24,67.27,41519.0,60.6113,60.6653,60.4226,60.4496,41519.0
2022-01-10 15:10:00,67.28,67.41,67.28,67.29,61238.0,60.4586,60.5754,60.4586,60.4676,61238.0
2022-01-10 15:20:00,67.28,67.41,67.26,67.4,93594.0,60.4586,60.5754,60.4406,60.5664,93594.0
2022-01-10 15:30:00,67.41,67.46,67.27,67.31,63921.0,60.5754,60.6203,60.4496,60.4855,63921.0
2022-01-10 15:40:00,67.31,67.46,67.25,67.34,92237.0,60.4855,60.6203,60.4316,60.5125,92237.0
2022-01-10 15:50:00,67.34,67.52,67.32,67.52,289294.0,60.5125,60.6743,60.4945,60.6743,289294.0
2022-01-11 09:30:00,67.68,67.77,67.25,67.41,163666.0,60.818,60.8989,60.4316,60.5754,163666.0
2022-01-11 09:40:00,67.44,67.59,67.3,67.49,75815.0,60.6024,60.7372,60.4766,60.6473,75815.0
2022-01-11 09:50:00,67.48,67.64,67.31,67.34,55903.0,60.6383,60.7821,60.4855,60.5125,55903.0
2022-01-11 10:00:00,67.32,67.52,67.29,67.37,73704.0,60.4945,60.6743,60.4676,60.5395,73704.0
2022-01-11 10:10:00,67.41,67.49,67.22,67.33,45179.0,60.5754,60.6473,60.4047,60.5035,45179.0
2022-01-11 10:20:00,67.33,67.42,67.21,67.38,80735.0,60.5035,60.5844,60.3957,60.5484,80735.0
2022-01-11 10:30:00,67.39,67.55,67.2,67.5,53667.0,60.5574,60.7012,60.3867,60.6563,53667.0
2022-01-11 10:40:00,67.51,67.61,67.38,67.38,34109.0,60.6653,60.7551,60.5484,60.5484,34109.0
2022-01-11 10:50:00,67.34,67.5,67.32,67.45,33854.0,60.5125,60.6563,60.4945,60.6113,33854.0
2022-01-11 11:00:00,67.45,67.54,67.41,67.47,40382.0,60.6113,60.6922,60.5754,60.6293,40382.0
2022-01-11 11:10:00,67.48,67.49,67.3,67.41,24473.0,60.6383,60.6473,60.4766,60.5754,24473.0
2022-01-11 11:20:00,67.42,67.57,67.39,67.48,31046.0,60.5844,60.7192,60.5574,60.6383,31046.0
2022-01-11 11:30:00,67.47,67.64,67.44,67.56,30388.0,60.6293,60.7821,60.6024,60.7102,30388.0
2022-01-11 11:40:00,67.57,67.71,67.51,67.52,33156.0,60.7192,60.845,60.6653,60.6743,33156.0
2022-01-11 11:50:00,67.55,67.6,67.41,67.46,122592.0,60.7012,60.7461,60.5754,60.6203,122592.0
2022-01-11 12:00:00,67.44,67.55,67.42,67.5,37429.0,60.6024,60.7012,60.5844,60.6563,37429.0
2022-01-11 12:10:00,67.5,67.55,67.46,67.49,33324.0,60.6563,60.7012,60.6203,60.6473,33324.0
2022-01-11 12:20:00,67.48,67.52,67.38,67.41,43891.0,60.6383,60.6743,60.5484,60.5754,43891.0
2022-01-11 12:30:00,67.4,67.6,67.38,67.59,39283.0,60.5664,60.7461,60.5484,60.7372,39283.0
2022-01-11 12:40:00,67.59,67.65,67.54,67.62,31056.0,60.7372,60.7911,60.6922,60.7641,31056.0
2022-01-11 12:50:00,67.61,67.63,67.56,67.63,20135.0,60.7551,60.7731,60.7102,60.7731,20135.0
2022-01-11 13:00:00,67.62,67.63,67.5,67.5,23211.0,60.7641,60.7731,60.6563,60.6563,23211.0
2022-01-11 13:10:00,67.5,67.54,67.5,67.52,16157.0,60.6563,60.6922,60.6563,60.6743,16157.0
2022-01-11 13:20:00,67.53,67.64,67.52,67.61,25104.0,60.6832,60.7821,60.6743,60.7551,25104.0
2022-01-11 13:30:00,67.62,67.72,67.57,67.72,19437.0,60.7641,60.854,60.7192,60.854,19437.0
2022-01-11 13:40:00,67.71,67.73,67.66,67.72,18894.0,60.845,60.863,60.8001,60.854,18894.0
2022-01-11 13:50:00,67.72,67.75,67.67,67.68,14982.0,60.854,60.8809,60.809,60.818,14982.0
2022-01-11 14:00:00,67.69,67.69,67.6,67.62,27928.0,60.827,60.827,60.7461,60.7641,27928.0
2022-01-11 14:10:00,67.62,67.74,67.61,67.73,12495.0,60.7641,60.8719,60.7551,60.863,12495.0
2022-01-11 14:20:00,67.73,67.83,67.7,67.82,22434.0,60.863,60.9528,60.836,60.9438,22434.0
2022-01-11 14:30:00,67.81,67.87,67.78,67.84,39276.0,60.9348,60.9888,60.9079,60.9618,39276.0
2022-01-11 14:40:00,67.84,67.85,67.77,67.78,17179.0,60.9618,60.9708,60.8989,60.9079,17179.0
2022-01-11 14:50:00,67.79,67.82,67.74,67.74,25034.0,60.9169,60.9438,60.8719,60.8719,25034.0
2022-01-11 15:00:00,67.74,67.89,67.74,67.87,30439.0,60.8719,61.0067,60.8719,60.9888,30439.0
2022-01-11 15:10:00,67.86,67.92,67.85,67.85,33351.0,60.9798,61.0337,60.9708,60.9708,33351.0
2022-01-11 15:20:00,67.86,67.91,67.84,67.89,34609.0,60.9798,61.0247,60.9618,61.0067,34609.0
2022-01-11 15:30:00,67.9,67.93,67.82,67.87,64665.0,61.0157,61.0427,60.9438,60.9888,64665.0
2022-01-11 15:40:00,67.87,67.97,67.84,67.91,72443.0,60.9888,61.0786,60.9618,61.0247,72443.0
2022-01-11 15:50:00,67.91,68.03,67.85,68.0,232453.0,61.0247,61.1325,60.9708,61.1056,232453.0
2022-01-12 09:30:00,67.83,68.35,67.8,68.18,110528.0,60.9528,61.4201,60.9259,61.2673,110528.0
2022-01-12 09:40:00,68.24,68.56,68.19,68.45,57905.0,61.3213,61.6088,61.2763,61.51,57905.0
2022-01-12 09:50:00,68.47,68.55,68.31,68.46,25217.0,61.5279,61.5998,61.3842,61.5189,25217.0
2022-01-12 10:00:00,68.46,68.5,68.04,68.12,42270.0,61.5189,61.5549,61.1415,61.2134,42270.0
2022-01-12 10:10:00,68.13,68.23,67.98,67.98,32489.0,61.2224,61.3123,61.0876,61.0876,32489.0
2022-01-12 10:20:00,68.0,68.07,67.7,67.76,42981.0,61.1056,61.1685,60.836,60.8899,42981.0
2022-01-12 10:30:00,67.79,67.94,67.73,67.74,45028.0,60.9169,61.0517,60.863,60.8719,45028.0
2022-01-12 10:40:00,67.73,67.78,67.55,67.57,137636.0,60.863,60.9079,60.7012,60.7192,137636.0
2022-01-12 10:50:00,67.57,67.76,67.53,67.69,68165.0,60.7192,60.8899,60.6832,60.827,68165.0
2022-01-12 11:00:00,67.7,67.78,67.38,67.4,38369.0,60.836,60.9079,60.5484,60.5664,38369.0
2022-01-12 11:10:00,67.42,67.43,67.13,67.22,47771.0,60.5844,60.5934,60.3238,60.4047,47771.0
2022-01-12 11:20:00,67.22,67.54,67.22,67.5,19033.0,60.4047,60.6922,60.4047,60.6563,19033.0
2022-01-12 11:30:00,67.51,67.64,67.5,67.54,23466.0,60.6653,60.7821,60.6563,60.6922,23466.0
2022-01-12 11:40:00,67.55,67.6,67.47,67.48,9490.0,60.7012,60.7461,60.6293,60.6383,9490.0
2022-01-12 11:50:00,67.48,67.52,67.45,67.5,18518.0,60.6383,60.6743,60.6113,60.6563,18518.0
2022-01-12 12:00:00,67.49,67.53,67.38,67.42,8237.0,60.6473,60.6832,60.5484,60.5844,8237.0
2022-01-12 12:10:00,67.43,67.52,67.43,67.48,16704.0,60.5934,60.6743,60.5934,60.6383,16704.0
2022-01-12 12:20:00,67.48,67.53,67.43,67.44,9295.0,60.6383,60.6832,60.5934,60.6024,9295.0
2022-01-12 12:30:00,67.44,67.46,67.29,67.34,15754.0,60.6024,60.6203,60.4676,60.5125,15754.0
2022-01-12 12:40:00,67.36,67.45,67.32,67.45,19535.0,60.5305,60.6113,60.4945,60.6113,19535.0
2022-01-12 12:50:00,67.45,67.53,67.45,67.49,19063.0,60.6113,60.6832,60.6113,60.6473,19063.0
2022-01-12 13:00:00,67.48,67.5,67.4,67.45,14790.0,60.6383,60.6563,60.5664,60.6113,14790.0
2022-01-12 13:10:00,67.46,67.49,67.38,67.44,22547.0,60.6203,60.6473,60.5484,60.6024,22547.0
2022-01-12 13:20:00,67.44,67.49,67.41,67.45,35944.0,60.6024,60.6473,60.5754,60.6113,35944.0
2022-01-12 13:30:00,67.46,67.47,67.37,67.38,31176.0,60.6203,60.6293,60.5395,60.5484,31176.0
2022-01-12 13:40:00,67.38,67.49,67.38,67.44,18835.0,60.5484,60.6473,60.5484,60.6024,18835.0
2022-01-12 13:50:00,67.44,67.47,67.4,67.45,27936.0,60.6024,60.6293,60.5664,60.6113,27936.0
2022-01-12 14:00:00,67.44,67.49,67.37,67.44,19956.0,60.6024,60.6473,60.5395,60.6024,19956.0
2022-01-12 14:10:00,67.45,67.57,67.43,67.56,10923.0,60.6113,60.7192,60.5934,60.7102,10923.0
2022-01-12 14:20:00,67.56,67.65,67.56,67.63,20153.0,60.7102,60.7911,60.7102,60.7731,20153.0
2022-01-12 14:30:00,67.63,67.65,67.58,67.64,15138.0,60.7731,60.7911,60.7282,60.7821,15138.0
2022-01-12 14:40:00,67.63,67.67,67.56,67.67,21172.0,60.7731,60.809,60.7102,60.809,21172.0
2022-01-12 14:50:00,67.67,67.74,67.65,67.66,22940.0,60.809,60.8719,60.7911,60.8001,22940.0
2022-01-12 15:00:00,67.67,67.75,67.66,67.67,38085.0,60.809,60.8809,60.8001,60.809,38085.0
2022-01-12 15:10:00,67.69,67.79,67.68,67.69,25308.0,60.827,60.9169,60.818,60.827,25308.0
2022-01-12 15:20:00,67.7,67.76,67.68,67.72,39920.0,60.836,60.8899,60.818,60.854,39920.0
2022-01-12 15:30:00,67.7,67.74,67.64,67.68,51722.0,60.836,60.8719,60.7821,60.818,51722.0
2022-01-12 15:40:00,67.68,67.78,67.63,67.7,120244.0,60.818,60.9079,60.7731,60.836,120244.0
2022-01-12 15:50:00,67.71,67.81,67.57,67.63,282038.0,60.845,60.9348,60.7192,60.7731,282038.0
2022-01-13 09:30:00,67.98,68.25,67.82,68.14,113700.0,61.0876,61.3302,60.9438,61.2314,113700.0
2022-01-13 09:40:00,68.14,68.21,67.99,68.11,23741.0,61.2314,61.2943,61.0966,61.2044,23741.0
2022-01-13 09:50:00,68.14,68.35,68.04,68.26,32276.0,61.2314,61.4201,61.1415,61.3392,32276.0
2022-01-13 10:00:00,68.25,68.34,68.13,68.18,30011.0,61.3302,61.4111,61.2224,61.2673,30011.0
2022-01-13 10:10:00,68.17,68.27,67.92,67.95,33383.0,61.2583,61.3482,61.0337,61.0607,33383.0
2022-01-13 10:20:00,67.95,68.13,67.95,68.11,23279.0,61.0607,61.2224,61.0607,61.2044,23279.0
2022-01-13 10:30:00,68.12,68.18,68.04,68.08,27996.0,61.2134,61.2673,61.1415,61.1775,27996.0
2022-01-13 10:40:00,68.11,68.35,68.05,68.29,38511.0,61.2044,61.4201,61.1505,61.3662,38511.0
2022-01-13 10:50:00,68.25,68.28,68.14,68.27,24000.0,61.3302,61.3572,61.2314,61.3482,24000.0
2022-01-13 11:00:00,68.27,68.46,68.26,68.4,32430.0,61.3482,61.5189,61.3392,61.465,32430.0
2022-01-13 11:10:00,68.38,68.49,68.34,68.46,38573.0,61.4471,61.5459,61.4111,61.5189,38573.0
2022-01-13 11:20:00,68.46,68.51,68.37,68.41,25828.0,61.5189,61.5639,61.4381,61.474,25828.0
2022-01-13 11:30:00,68.41,68.41,68.32,68.39,17011.0,61.474,61.474,61.3931,61.456,17011.0
2022-01-13 11:40:00,68.39,68.58,68.38,68.57,40122.0,61.456,61.6268,61.4471,61.6178,40122.0
2022-01-13 11:50:00,68.56,68.56,68.48,68.48,21774.0,61.6088,61.6088,61.5369,61.5369,21774.0
2022-01-13 12:00:00,68.48,68.52,68.33,68.38,11423.0,61.5369,61.5729,61.4021,61.4471,11423.0
2022-01-13 12:10:00,68.39,68.43,68.23,68.26,26431.0,61.456,61.492,61.3123,61.3392,26431.0
2022-01-13 12:20:00,68.25,68.27,68.11,68.24,18834.0,61.3302,61.3482,61.2044,61.3213,18834.0
2022-01-13 12:30:00,68.23,68.34,68.18,68.29,15100.0,61.3123,61.4111,61.2673,61.3662,15100.0
2022-01-13 12:40:00,68.28,68.29,68.14,68.17,23361.0,61.3572,61.3662,61.2314,61.2583,23361.0
2022-01-13 12:50:00,68.19,68.2,68.05,68.16,51644.0,61.2763,61.2853,61.1505,61.2494,51644.0
2022-01-13 13:00:00,68.19,68.19,68.07,68.15,46925.0,61.2763,61.2763,61.1685,61.2404,46925.0
2022-01-13 13:10:00,68.14,68.21,68.13,68.18,17857.0,61.2314,61.2943,61.2224,61.2673,17857.0
2022-01-13 13:20:00,68.2,68.42,68.2,68.4,27904.0,61.2853,61.483,61.2853,61.465,27904.0
2022-01-13 13:30:00,68.38,68.43,68.36,68.38,28954.0,61.4471,61.492,61.4291,61.4471,28954.0
2022-01-13 13:40:00,68.37,68.4,68.31,68.39,21719.0,61.4381,61.465,61.3842,61.456,21719.0
2022-01-13 13:50:00,68.38,68.42,68.35,68.39,16048.0,61.4471,61.483,61.4201,61.456,16048.0
2022-01-13 14:00:00,68.37,68.43,68.36,68.4,20274.0,61.4381,61.492,61.4291,61.465,20274.0
2022-01-13 14:10:00,68.4,68.44,68.24,68.24,29104.0,61.465,61.501,61.3213,61.3213,29104.0
2022-01-13 14:20:00,68.25,68.37,68.24,68.34,31992.0,61.3302,61.4381,61.3213,61.4111,31992.0
2022-01-13 14:30:00,68.33,68.35,68.22,68.22,20829.0,61.4021,61.4201,61.3033,61.3033,20829.0
2022-01-13 14:40:00,68.22,68.27,68.19,68.21,16734.0,61.3033,61.3482,61.2763,61.2943,16734.0
2022-01-13 14:50:00,68.19,68.36,68.16,68.35,50106.0,61.2763,61.4291,61.2494,61.4201,50106.0
2022-01-13 15:00:00,68.34,68.34,68.23,68.31,39366.0,61.4111,61.4111,61.3123,61.3842,39366.0
2022-01-13 15:10:00,68.3,68.31,68.14,68.14,32499.0,61.3752,61.3842,61.2314,61.2314,32499.0
2022-01-13 15:20:00,68.14,68.17,68.1,68.13,53368.0,61.2314,61.2583,61.1954,61.2224,53368.0
2022-01-13 15:30:00,68.14,68.15,67.95,67.96,50115.0,61.2314,61.2404,61.0607,61.0696,50115.0
2022-01-13 15:40:00,67.94,67.95,67.79,67.8,77419.0,61.0517,61.0607,60.9169,60.9259,77419.0
2022-01-13 15:50:00,67.8,67.9,67.66,67.9,375888.0,60.9259,61.0157,60.8001,61.0157,375888.0
2022-01-14 09:30:00,67.13,67.54,66.67,67.34,130150.0,60.3238,60.6922,59.9104,60.5125,130150.0
2022-01-14 09:40:00,67.31,67.75,67.29,67.62,28245.0,60.4855,60.8809,60.4676,60.7641,28245.0
2022-01-14 09:50:00,67.6,67.87,67.58,67.8,29069.0,60.7461,60.9888,60.7282,60.9259,29069.0
2022-01-14 10:00:00,67.83,68.06,67.74,67.87,39672.0,60.9528,61.1595,60.8719,60.9888,39672.0
2022-01-14 10:10:00,67.88,68.1,67.84,68.09,38185.0,60.9978,61.1954,60.9618,61.1865,38185.0
2022-01-14 10:20:00,68.08,68.08,67.69,67.88,33506.0,61.1775,61.1775,60.827,60.9978,33506.0
2022-01-14 10:30:00,67.88,68.04,67.8,67.92,28220.0,60.9978,61.1415,60.9259,61.0337,28220.0
2022-01-14 10:40:00,67.9,67.93,67.77,67.92,47889.0,61.0157,61.0427,60.8989,61.0337,47889.0
2022-01-14 10:50:00,67.91,68.14,67.88,68.14,44912.0,61.0247,61.2314,60.9978,61.2314,44912.0
2022-01-14 11:00:00,68.11,68.12,67.86,67.88,26169.0,61.2044,61.2134,60.9798,60.9978,26169.0
2022-01-14 11:10:00,67.87,67.97,67.79,67.85,44945.0,60.9888,61.0786,60.9169,60.9708,44945.0
2022-01-14 11:20:00,67.86,67.9,67.76,67.83,20491.0,60.9798,61.0157,60.8899,60.9528,20491.0
2022-01-14 11:30:00,67.87,67.89,67.71,67.73,35393.0,60.9888,61.0067,60.845,60.863,35393.0
2022-01-14 11:40:00,67.75,67.98,67.72,67.91,21967.0,60.8809,61.0876,60.854,61.0247,21967.0
2022-01-14 11:50:00,67.92,67.98,67.86,67.95,16196.0,61.0337,61.0876,60.9798,61.0607,16196.0
2022-01-14 12:00:00,67.93,67.98,67.9,67.95,16080.0,61.0427,61.0876,61.0157,61.0607,16080.0
2022-01-14 12:10:00,67.95,67.99,67.9,67.97,22940.0,61.0607,61.0966,61.0157,61.0786,22940.0
2022-01-14 12:20:00,67.96,67.97,67.79,67.83,27919.0,61.0696,61.0786,60.9169,60.9528,27919.0
2022-01-14 12:30:00,67.85,67.91,67.79,67.85,20925.0,60.9708,61.0247,60.9169,60.9708,20925.0
2022-01-14 12:40:00,67.84,67.84,67.67,67.67,31518.0,60.9618,60.9618,60.809,60.809,31518.0
2022-01-14 12:50:00,67.68,67.75,67.65,67.7,18490.0,60.818,60.8809,60.7911,60.836,18490.0
2022-01-14 13:00:00,67.7,67.77,67.62,67.63,18028.0,60.836,60.8989,60.7641,60.7731,18028.0
2022-01-14 13:10:00,67.61,67.66,67.56,67.59,20796.0,60.7551,60.8001,60.7102,60.7372,20796.0
2022-01-14 13:20:00,67.59,67.7,67.55,67.7,22046.0,60.7372,60.836,60.7012,60.836,22046.0
2022-01-14 13:30:00,67.68,67.76,67.67,67.73,16318.0,60.818,60.8899,60.809,60.863,16318.0
2022-01-14 13:40:00,67.73,67.89,67.7,67.84,22674.0,60.863,61.0067,60.836,60.9618,22674.0
2022-01-14 13:50:00,67.83,67.85,67.77,67.83,18491.0,60.9528,60.9708,60.8989,60.9528,18491.0
2022-01-14 14:00:00,67.81,67.95,67.81,67.87,19619.0,60.9348,61.0607,60.9348,60.9888,19619.0
2022-01-14 14:10:00,67.87,68.02,67.85,68.01,22894.0,60.9888,61.1236,60.9708,61.1146,22894.0
2022-01-14 14:20:00,68.0,68.04,67.87,67.88,19320.0,61.1056,61.1415,60.9888,60.9978,19320.0
2022-01-14 14:30:00,67.89,68.09,67.87,68.07,23672.0,61.0067,61.1865,60.9888,61.1685,23672.0
2022-01-14 14:40:00,68.06,68.07,67.98,68.06,15453.0,61.1595,61.1685,61.0876,61.1595,15453.0
2022-01-14 14:50:00,68.06,68.16,68.06,68.06,22787.0,61.1595,61.2494,61.1595,61.1595,22787.0
2022-01-14 15:00:00,68.05,68.15,68.0,68.0,31677.0,61.1505,61.2404,61.1056,61.1056,31677.0
2022-01-14 15:10:00,68.0,68.09,67.95,68.05,42577.0,61.1056,61.1865,61.0607,61.1505,42577.0
2022-01-14 15:20:00,68.05,68.16,68.04,68.11,38190.0,61.1505,61.2494,61.1415,61.2044,38190.0
2022-01-14 15:30:00,68.11,68.23,68.11,68.2,52108.0,61.2044,61.3123,61.2044,61.2853,52108.0
2022-01-14 15:40:00,68.19,68.3,68.16,68.28,65061.0,61.2763,61.3752,61.2494,61.3572,65061.0
2022-01-14 15:50:00,68.29,68.47,68.29,68.38,314535.0,61.3662,61.5279,61.3662,61.4471,314535.0
2022-01-18 09:30:00,68.76,69.16,68.43,68.79,256008.0,61.7885,62.148,61.492,61.8155,256008.0
2022-01-18 09:40:00,68.75,68.76,68.3,68.37,64414.0,61.7795,61.7885,61.3752,61.4381,64414.0
2022-01-18 09:50:00,68.39,68.58,68.31,68.41,40745.0,61.456,61.6268,61.3842,61.474,40745.0
2022-01-18 10:00:00,68.42,68.48,68.15,68.21,37400.0,61.483,61.5369,61.2404,61.2943,37400.0
2022-01-18 10:10:00,68.21,68.43,68.06,68.2,57681.0,61.2943,61.492,61.1595,61.2853,57681.0
2022-01-18 10:20:00,68.18,68.22,67.92,68.21,96351.0,61.2673,61.3033,61.0337,61.2943,96351.0
2022-01-18 10:30:00,68.17,68.28,67.95,67.99,84631.0,61.2583,61.3572,61.0607,61.0966,84631.0
2022-01-18 10:40:00,67.98,68.24,67.98,68.06,32041.0,61.0876,61.3213,61.0876,61.1595,32041.0
2022-01-18 10:50:00,68.07,68.23,68.03,68.16,61618.0,61.1685,61.3123,61.1325,61.2494,61618.0
2022-01-18 11:00:00,68.2,68.41,68.18,68.29,44764.0,61.2853,61.474,61.2673,61.3662,44764.0
2022-01-18 11:10:00,68.29,68.35,68.23,68.33,35861.0,61.3662,61.4201,61.3123,61.4021,35861.0
2022-01-18 11:20:00,68.33,68.39,68.22,68.24,28522.0,61.4021,61.456,61.3033,61.3213,28522.0
2022-01-18 11:30:00,68.24,68.24,68.04,68.17,60009.0,61.3213,61.3213,61.1415,61.2583,60009.0
2022-01-18 11:40:00,68.17,68.22,68.04,68.16,24510.0,61.2583,61.3033,61.1415,61.2494,24510.0
2022-01-18 11:50:00,68.15,68.2,67.97,68.02,34627.0,61.2404,61.2853,61.0786,61.1236,34627.0
2022-01-18 12:00:00,67.99,68.01,67.78,67.89,91662.0,61.0966,61.1146,60.9079,61.0067,91662.0
2022-01-18 12:10:00,67.89,68.05,67.85,68.01,29240.0,61.0067,61.1505,60.9708,61.1146,29240.0
2022-01-18 12:20:00,68.02,68.07,67.87,68.03,40050.0,61.1236,61.1685,60.9888,61.1325,40050.0
2022-01-18 12:30:00,68.04,68.32,68.04,68.25,50767.0,61.1415,61.3931,61.1415,61.3302,50767.0
2022-01-18 12:40:00,68.24,68.26,67.94,67.97,49232.0,61.3213,61.3392,61.0517,61.0786,49232.0
2022-01-18 12:50:00,67.96,68.06,67.95,68.0,53823.0,61.0696,61.1595,61.0607,61.1056,53823.0
2022-01-18 13:00:00,67.99,68.0,67.83,67.88,60506.0,61.0966,61.1056,60.9528,60.9978,60506.0
2022-01-18 13:10:00,67.87,68.15,67.8,68.11,37398.0,60.9888,61.2404,60.9259,61.2044,37398.0
2022-01-18 13:20:00,68.1,68.11,67.92,67.98,40016.0,61.1954,61.2044,61.0337,61.0876,40016.0
2022-01-18 13:30:00,67.96,68.12,67.95,68.1,24665.0,61.0696,61.2134,61.0607,61.1954,24665.0
2022-01-18 13:40:00,68.1,68.25,68.08,68.18,24008.0,61.1954,61.3302,61.1775,61.2673,24008.0
2022-01-18 13:50:00,68.2,68.29,68.15,68.25,25761.0,61.2853,61.3662,61.2404,61.3302,25761.0
2022-01-18 14:00:00,68.25,68.35,68.2,68.23,33886.0,61.3302,61.4201,61.2853,61.3123,33886.0
2022-01-18 14:10:00,68.23,68.3,68.21,68.26,21875.0,61.3123,61.3752,61.2943,61.3392,21875.0
2022-01-18 14:20:00,68.27,68.32,68.2,68.3,28321.0,61.3482,61.3931,61.2853,61.3752,28321.0
2022-01-18 14:30:00,68.31,68.5,68.3,68.48,28894.0,61.3842,61.5549,61.3752,61.5369,28894.0
2022-01-18 14:40:00,68.49,68.57,68.44,68.52,28237.0,61.5459,61.6178,61.501,61.5729,28237.0
2022-01-18 14:50:00,68.53,68.66,68.51,68.55,34211.0,61.5818,61.6987,61.5639,61.5998,34211.0
2022-01-18 15:00:00,68.56,68.58,68.38,68.41,46134.0,61.6088,61.6268,61.4471,61.474,46134.0
2022-01-18 15:10:00,68.4,68.45,68.28,68.35,33109.0,61.465,61.51,61.3572,61.4201,33109.0
2022-01-18 15:20:00,68.35,68.43,68.3,68.31,41479.0,61.4201,61.492,61.3752,61.3842,41479.0
2022-01-18 15:30:00,68.31,68.36,68.2,68.22,79579.0,61.3842,61.4291,61.2853,61.3033,79579.0
2022-01-18 15:40:00,68.21,68.21,68.02,68.12,120250.0,61.2943,61.2943,61.1236,61.2134,120250.0
2022-01-18 15:50:00,68.12,68.2,67.92,68.2,403787.0,61.2134,61.2853,61.0337,61.2853,403787.0
2022-01-19 09:30:00,68.43,68.64,68.04,68.36,172161.0,61.492,61.6807,61.1415,61.4291,172161.0
2022-01-19 09:40:00,68.36,68.41,67.78,67.82,63989.0,61.4291,61.474,60.9079,60.9438,63989.0
2022-01-19 09:50:00,67.84,68.26,67.75,68.16,57777.0,60.9618,61.3392,60.8809,61.2494,57777.0
2022-01-19 10:00:00,68.13,68.13,67.56,67.6,47562.0,61.2224,61.2224,60.7102,60.7461,47562.0
2022-01-19 10:10:00,67.64,67.73,67.47,67.53,25688.0,60.7821,60.863,60.6293,60.6832,25688.0
2022-01-19 10:20:00,67.55,67.59,67.33,67.36,21123.0,60.7012,60.7372,60.5035,60.5305,21123.0
2022-01-19 10:30:00,67.38,67.41,67.1,67.28,61991.0,60.5484,60.5754,60.2968,60.4586,61991.0
2022-01-19 10:40:00,67.31,67.53,67.24,67.45,24779.0,60.4855,60.6832,60.4226,60.6113,24779.0
2022-01-19 10:50:00,67.47,67.6,67.47,67.47,33079.0,60.6293,60.7461,60.6293,60.6293,33079.0
2022-01-19 11:00:00,67.46,67.49,67.36,67.45,46442.0,60.6203,60.6473,60.5305,60.6113,46442.0
2022-01-19 11:10:00,67.45,67.74,67.45,67.62,33976.0,60.6113,60.8719,60.6113,60.7641,33976.0
2022-01-19 11:20:00,67.63,67.71,67.53,67.64,31712.0,60.7731,60.845,60.6832,60.7821,31712.0
2022-01-19 11:30:00,67.65,67.76,67.57,67.63,36672.0,60.7911,60.8899,60.7192,60.7731,36672.0
2022-01-19 11:40:00,67.62,67.67,67.47,67.62,19364.0,60.7641,60.809,60.6293,60.7641,19364.0
2022-01-19 11:50:00,67.62,67.68,67.59,67.66,17718.0,60.7641,60.818,60.7372,60.8001,17718.0
2022-01-19 12:00:00,67.62,67.76,67.62,67.7,18574.0,60.7641,60.8899,60.7641,60.836,18574.0
2022-01-19 12:10:00,67.68,67.71,67.59,67.61,20885.0,60.818,60.845,60.7372,60.7551,20885.0
2022-01-19 12:20:00,67.6,67.67,67.56,67.67,21067.0,60.7461,60.809,60.7102,60.809,21067.0
2022-01-19 12:30:00,67.67,67.7,67.41,67.41,11831.0,60.809,60.836,60.5754,60.5754,11831.0
2022-01-19 12:40:00,67.4,67.51,67.3,67.51,22956.0,60.5664,60.6653,60.4766,60.6653,22956.0
2022-01-19 12:50:00,67.51,67.57,67.41,67.56,15631.0,60.6653,60.7192,60.5754,60.7102,15631.0
2022-01-19 13:00:00,67.55,67.62,67.43,67.54,20926.0,60.7012,60.7641,60.5934,60.6922,20926.0
2022-01-19 13:10:00,67.54,67.63,67.53,67.61,12925.0,60.6922,60.7731,60.6832,60.7551,12925.0
2022-01-19 13:20:00,67.6,67.6,67.49,67.49,21324.0,60.7461,60.7461,60.6473,60.6473,21324.0
2022-01-19 13:30:00,67.47,67.6,67.4,67.49,26793.0,60.6293,60.7461,60.5664,60.6473,26793.0
2022-01-19 13:40:00,67.44,67.44,67.32,67.34,16372.0,60.6024,60.6024,60.4945,60.5125,16372.0
2022-01-19 13:50:00,67.32,67.39,67.29,67.3,28877.0,60.4945,60.5574,60.4676,60.4766,28877.0
2022-01-19 14:00:00,67.27,67.28,67.1,67.12,89803.0,60.4496,60.4586,60.2968,60.3148,89803.0
2022-01-19 14:10:00,67.12,67.13,66.98,67.08,52089.0,60.3148,60.3238,60.189,60.2789,52089.0
2022-01-19 14:20:00,67.09,67.09,66.97,66.97,24389.0,60.2878,60.2878,60.18,60.18,24389.0
2022-01-19 14:30:00,66.95,67.05,66.86,67.02,26337.0,60.162,60.2519,60.0812,60.2249,26337.0
2022-01-19 14:40:00,67.03,67.12,66.97,67.0,30016.0,60.2339,60.3148,60.18,60.207,30016.0
2022-01-19 14:50:00,67.0,67.19,67.0,67.12,21643.0,60.207,60.3777,60.207,60.3148,21643.0
2022-01-19 15:00:00,67.11,67.31,67.1,67.29,68090.0,60.3058,60.4855,60.2968,60.4676,68090.0
2022-01-19 15:10:00,67.28,67.38,67.21,67.27,42882.0,60.4586,60.5484,60.3957,60.4496,42882.0
2022-01-19 15:20:00,67.27,67.28,67.13,67.16,37312.0,60.4496,60.4586,60.3238,60.3508,37312.0
2022-01-19 15:30:00,67.15,67.15,66.98,67.02,60192.0,60.3418,60.3418,60.189,60.2249,60192.0
2022-01-19 15:40:00,67.02,67.05,66.92,66.98,88583.0,60.2249,60.2519,60.1351,60.189,88583.0
2022-01-19 15:50:00,66.99,66.99,66.7,66.77,332354.0,60.198,60.198,59.9374,60.0003,332354.0
2022-01-20 09:30:00,66.78,67.29,66.18,66.2,119698.0,60.0093,60.4676,59.4701,59.4881,119698.0
2022-01-20 09:40:00,66.18,66.4,66.1,66.2,83065.0,59.4701,59.6678,59.3982,59.4881,83065.0
2022-01-20 09:50:00,66.19,66.86,66.18,66.84,80916.0,59.4791,60.0812,59.4701,60.0632,80916.0
2022-01-20 10:00:00,66.8,66.83,66.51,66.63,67238.0,60.0273,60.0542,59.7667,59.8745,67238.0
2022-01-20 10:10:00,66.65,66.97,66.52,66.81,49858.0,59.8925,60.18,59.7756,60.0362,49858.0
2022-01-20 10:20:00,66.82,67.05,66.81,67.03,65099.0,60.0452,60.2519,60.0362,60.2339,65099.0
2022-01-20 10:30:00,67.03,67.33,67.03,67.33,44954.0,60.2339,60.5035,60.2339,60.5035,44954.0
2022-01-20 10:40:00,67.35,67.59,67.33,67.59,28289.0,60.5215,60.7372,60.5035,60.7372,28289.0
2022-01-20 10:50:00,67.59,67.71,67.52,67.66,81713.0,60.7372,60.845,60.6743,60.8001,81713.0
2022-01-20 11:00:00,67.66,67.81,67.6,67.65,43051.0,60.8001,60.9348,60.7461,60.7911,43051.0
2022-01-20 11:10:00,67.65,67.65,67.49,67.56,35763.0,60.7911,60.7911,60.6473,60.7102,35763.0
2022-01-20 11:20:00,67.54,67.56,67.35,67.52,29946.0,60.6922,60.7102,60.5215,60.6743,29946.0
2022-01-20 11:30:00,67.52,67.65,67.46,67.65,21194.0,60.6743,60.7911,60.6203,60.7911,21194.0
2022-01-20 11:40:00,67.63,67.63,67.47,67.54,24674.0,60.7731,60.7731,60.6293,60.6922,24674.0
2022-01-20 11:50:00,67.53,67.57,67.35,67.47,31657.0,60.6832,60.7192,60.5215,60.6293,31657.0
2022-01-20 12:00:00,67.45,67.54,67.43,67.49,24114.0,60.6113,60.6922,60.5934,60.6473,24114.0
2022-01-20 12:10:00,67.46,67.5,67.36,67.36,43513.0,60.6203,60.6563,60.5305,60.5305,43513.0
2022-01-20 12:20:00,67.36,67.49,67.33,67.47,12498.0,60.5305,60.6473,60.5035,60.6293,12498.0
2022-01-20 12:30:00,67.46,67.54,67.36,67.39,18353.0,60.6203,60.6922,60.5305,60.5574,18353.0
2022-01-20 12:40:00,67.37,67.45,67.37,67.45,20742.0,60.5395,60.6113,60.5395,60.6113,20742.0
2022-01-20 12:50:00,67.45,67.46,67.3,67.39,17345.0,60.6113,60.6203,60.4766,60.5574,17345.0
2022-01-20 13:00:00,67.38,67.45,67.35,67.38,17627.0,60.5484,60.6113,60.5215,60.5484,17627.0
2022-01-20 13:10:00,67.36,67.44,67.34,67.4,19118.0,60.5305,60.6024,60.5125,60.5664,19118.0
2022-01-20 13:20:00,67.4,67.44,67.35,67.4,14035.0,60.5664,60.6024,60.5215,60.5664,14035.0
2022-01-20 13:30:00,67.4,67.43,67.32,67.37,16093.0,60.5664,60.5934,60.4945,60.5395,16093.0
2022-01-20 13:40:00,67.39,67.44,67.36,67.39,14630.0,60.5574,60.6024,60.5305,60.5574,14630.0
2022-01-20 13:50:00,67.38,67.46,67.37,67.4,19018.0,60.5484,60.6203,60.5395,60.5664,19018.0
2022-01-20 14:00:00,67.41,67.6,67.4,67.47,19242.0,60.5754,60.7461,60.5664,60.6293,19242.0
2022-01-20 14:10:00,67.48,67.5,67.26,67.35,18099.0,60.6383,60.6563,60.4406,60.5215,18099.0
2022-01-20 14:20:00,67.39,67.39,67.2,67.2,28917.0,60.5574,60.5574,60.3867,60.3867,28917.0
2022-01-20 14:30:00,67.2,67.2,67.03,67.08,16706.0,60.3867,60.3867,60.2339,60.2789,16706.0
2022-01-20 14:40:00,67.07,67.24,67.01,67.23,47200.0,60.2699,60.4226,60.216,60.4137,47200.0
2022-01-20 14:50:00,67.22,67.26,67.16,67.21,34783.0,60.4047,60.4406,60.3508,60.3957,34783.0
2022-01-20 15:00:00,67.23,67.29,67.1,67.16,84320.0,60.4137,60.4676,60.2968,60.3508,84320.0
2022-01-20 15:10:00,67.15,67.33,67.03,67.3,242175.0,60.3418,60.5035,60.2339,60.4766,242175.0
2022-01-20 15:20:00,67.3,67.34,67.12,67.19,88138.0,60.4766,60.5125,60.3148,60.3777,88138.0
2022-01-20 15:30:00,67.17,67.19,66.97,67.04,110159.0,60.3597,60.3777,60.18,60.2429,110159.0
2022-01-20 15:40:00,67.04,67.08,66.81,66.81,109133.0,60.2429,60.2789,60.0362,60.0362,109133.0
2022-01-20 15:50:00,66.8,66.95,66.41,66.45,403063.0,60.0273,60.162,59.6768,59.7127,403063.0
2022-01-21 09:30:00,66.27,66.74,65.54,65.65,248821.0,59.551,59.9733,58.895,58.9938,248821.0
2022-01-21 09:40:00,65.54,65.66,65.22,65.59,114395.0,58.895,59.0028,58.6074,58.9399,114395.0
2022-01-21 09:50:00,65.57,65.65,65.0,65.13,135163.0,58.922,58.9938,58.4098,58.5266,135163.0
2022-01-21 10:00:00,65.13,65.3,64.83,64.92,89869.0,58.5266,58.6793,58.257,58.3379,89869.0
2022-01-21 10:10:00,64.92,65.03,64.76,64.85,145073.0,58.3379,58.4367,58.1941,58.275,145073.0
2022-01-21 10:20:00,64.83,65.31,64.6,65.15,64181.0,58.257,58.6883,58.0503,58.5445,64181.0
2022-01-21 10:30:00,65.14,65.69,65.12,65.56,41679.0,58.5356,59.0298,58.5176,58.913,41679.0
2022-01-21 10:40:00,65.52,65.81,65.46,65.78,51701.0,58.877,59.1376,58.8231,59.1107,51701.0
2022-01-21 10:50:00,65.81,66.03,65.79,65.95,66773.0,59.1376,59.3353,59.1197,59.2634,66773.0
2022-01-21 11:00:00,65.95,66.25,65.87,66.21,79655.0,59.2634,59.533,59.1915,59.4971,79655.0
2022-01-21 11:10:00,66.2,66.21,66.01,66.19,33034.0,59.4881,59.4971,59.3173,59.4791,33034.0
2022-01-21 11:20:00,66.2,66.38,66.16,66.35,69361.0,59.4881,59.6498,59.4521,59.6229,69361.0
2022-01-21 11:30:00,66.34,66.37,66.09,66.15,133547.0,59.6139,59.6408,59.3892,59.4432,133547.0
2022-01-21 11:40:00,66.17,66.24,65.98,66.09,54274.0,59.4611,59.524,59.2904,59.3892,54274.0
2022-01-21 11:50:00,66.07,66.1,65.97,66.02,49293.0,59.3713,59.3982,59.2814,59.3263,49293.0
2022-01-21 12:00:00,66.01,66.05,65.72,66.01,60531.0,59.3173,59.3533,59.0568,59.3173,60531.0
2022-01-21 12:10:00,65.99,66.1,65.88,66.08,77311.0,59.2994,59.3982,59.2005,59.3803,77311.0
2022-01-21 12:20:00,66.07,66.18,66.04,66.11,51698.0,59.3713,59.4701,59.3443,59.4072,51698.0
2022-01-21 12:30:00,66.11,66.19,66.03,66.16,37121.0,59.4072,59.4791,59.3353,59.4521,37121.0
2022-01-21 12:40:00,66.16,66.21,66.03,66.05,32685.0,59.4521,59.4971,59.3353,59.3533,32685.0
2022-01-21 12:50:00,66.04,66.11,65.99,66.03,42474.0,59.3443,59.4072,59.2994,59.3353,42474.0
2022-01-21 13:00:00,66.06,66.17,66.06,66.15,27572.0,59.3623,59.4611,59.3623,59.4432,27572.0
2022-01-21 13:10:00,66.18,66.37,66.05,66.12,48756.0,59.4701,59.6408,59.3533,59.4162,48756.0
2022-01-21 13:20:00,66.11,66.11,65.89,65.96,35150.0,59.4072,59.4072,59.2095,59.2724,35150.0
2022-01-21 13:30:00,65.94,66.19,65.94,66.1,15920.0,59.2544,59.4791,59.2544,59.3982,15920.0
2022-01-21 13:40:00,66.09,66.2,65.99,66.09,16135.0,59.3892,59.4881,59.2994,59.3892,16135.0
2022-01-21 13:50:00,66.15,66.2,65.93,66.01,20914.0,59.4432,59.4881,59.2455,59.3173,20914.0
2022-01-21 14:00:00,66.03,66.11,65.94,65.96,26384.0,59.3353,59.4072,59.2544,59.2724,26384.0
2022-01-21 14:10:00,65.98,66.01,65.91,65.94,27513.0,59.2904,59.3173,59.2275,59.2544,27513.0
2022-01-21 14:20:00,65.94,66.08,65.89,66.01,79478.0,59.2544,59.3803,59.2095,59.3173,79478.0
2022-01-21 14:30:00,66.01,66.06,65.93,66.02,45920.0,59.3173,59.3623,59.2455,59.3263,45920.0
2022-01-21 14:40:00,66.03,66.04,65.82,65.86,46448.0,59.3353,59.3443,59.1466,59.1826,46448.0
2022-01-21 14:50:00,65.86,65.87,65.73,65.75,42649.0,59.1826,59.1915,59.0657,59.0837,42649.0
2022-01-21 15:00:00,65.76,65.8,65.54,65.58,50824.0,59.0927,59.1286,58.895,58.9309,50824.0
2022-01-21 15:10:00,65.57,65.8,65.54,65.76,80753.0,58.922,59.1286,58.895,59.0927,80753.0
2022-01-21 15:20:00,65.76,65.81,65.41,65.47,170390.0,59.0927,59.1376,58.7782,58.8321,170390.0
2022-01-21 15:30:00,65.47,65.66,65.45,65.64,107556.0,58.8321,59.0028,58.8141,58.9849,107556.0
2022-01-21 15:40:00,65.64,65.78,65.57,65.67,168218.0,58.9849,59.1107,58.922,59.0118,168218.0
2022-01-21 15:50:00,65.67,65.74,65.42,65.6,475921.0,59.0118,59.0747,58.7872,58.9489,475921.0
2022-01-24 09:30:00,64.49,64.74,64.1,64.36,174987.0,57.9515,58.1761,57.601,57.8346,174987.0
2022-01-24 09:40:00,64.29,64.6,63.64,63.64,95488.0,57.7717,58.0503,57.1876,57.1876,95488.0
2022-01-24 09:50:00,63.64,64.16,63.56,63.88,94815.0,57.1876,57.6549,57.1158,57.4033,94815.0
2022-01-24 10:00:00,63.86,64.14,63.23,63.28,103997.0,57.3853,57.6369,56.8192,56.8641,103997.0
2022-01-24 10:10:00,63.26,63.39,63.09,63.24,209745.0,56.8462,56.963,56.6934,56.8282,209745.0
2022-01-24 10:20:00,63.24,63.82,63.23,63.63,89869.0,56.8282,57.3494,56.8192,57.1787,89869.0
2022-01-24 10:30:00,63.62,63.93,63.52,63.87,117672.0,57.1697,57.4482,57.0798,57.3943,117672.0
2022-01-24 10:40:00,63.85,63.94,63.5,63.6,85603.0,57.3763,57.4572,57.0618,57.1517,85603.0
2022-01-24 10:50:00,63.59,63.9,63.49,63.54,87305.0,57.1427,57.4213,57.0528,57.0978,87305.0
2022-01-24 11:00:00,63.53,63.75,63.48,63.59,72904.0,57.0888,57.2865,57.0439,57.1427,72904.0
2022-01-24 11:10:00,63.58,63.62,63.34,63.49,74306.0,57.1337,57.1697,56.9181,57.0528,74306.0
2022-01-24 11:20:00,63.5,63.67,63.35,63.66,102193.0,57.0618,57.2146,56.927,57.2056,102193.0
2022-01-24 11:30:00,63.69,63.79,63.28,63.31,87705.0,57.2326,57.3224,56.8641,56.8911,87705.0
2022-01-24 11:40:00,63.31,63.35,62.86,62.89,106931.0,56.8911,56.927,56.4867,56.5137,106931.0
2022-01-24 11:50:00,62.87,63.34,62.87,63.27,55771.0,56.4957,56.9181,56.4957,56.8552,55771.0
2022-01-24 12:00:00,63.26,63.28,63.06,63.11,50551.0,56.8462,56.8641,56.6664,56.7114,50551.0
2022-01-24 12:10:00,63.12,63.16,62.81,62.98,46504.0,56.7204,56.7563,56.4418,56.5946,46504.0
2022-01-24 12:20:00,62.96,63.11,62.74,62.99,36922.0,56.5766,56.7114,56.3789,56.6035,36922.0
2022-01-24 12:30:00,62.94,63.03,62.73,62.9,37232.0,56.5586,56.6395,56.3699,56.5227,37232.0
2022-01-24 12:40:00,62.88,63.09,62.78,62.96,35572.0,56.5047,56.6934,56.4148,56.5766,35572.0
2022-01-24 12:50:00,62.91,63.24,62.88,63.13,51609.0,56.5317,56.8282,56.5047,56.7293,51609.0
2022-01-24 13:00:00,63.12,63.39,63.01,63.28,46857.0,56.7204,56.963,56.6215,56.8641,46857.0
2022-01-24 13:10:00,63.29,63.48,63.21,63.46,44454.0,56.8731,57.0439,56.8012,57.0259,44454.0
2022-01-24 13:20:00,63.46,63.52,63.09,63.1,48609.0,57.0259,57.0798,56.6934,56.7024,48609.0
2022-01-24 13:30:00,63.1,63.47,63.09,63.38,44440.0,56.7024,57.0349,56.6934,56.954,44440.0
2022-01-24 13:40:00,63.36,63.69,63.14,63.68,60015.0,56.936,57.2326,56.7383,57.2236,60015.0
2022-01-24 13:50:00,63.72,63.77,63.57,63.75,60972.0,57.2595,57.3045,57.1247,57.2865,60972.0
2022-01-24 14:00:00,63.76,64.07,63.73,63.93,54398.0,57.2955,57.574,57.2685,57.4482,54398.0
2022-01-24 14:10:00,63.95,63.97,63.44,63.54,56609.0,57.4662,57.4842,57.0079,57.0978,56609.0
2022-01-24 14:20:00,63.53,63.7,63.39,63.6,54937.0,57.0888,57.2416,56.963,57.1517,54937.0
2022-01-24 14:30:00,63.57,63.81,63.5,63.57,81208.0,57.1247,57.3404,57.0618,57.1247,81208.0
2022-01-24 14:40:00,63.54,63.64,63.37,63.53,55054.0,57.0978,57.1876,56.945,57.0888,55054.0
2022-01-24 14:50:00,63.55,64.05,63.51,64.03,47321.0,57.1068,57.5561,57.0708,57.5381,47321.0
2022-01-24 15:00:00,64.0,64.23,64.0,64.18,53450.0,57.5111,57.7178,57.5111,57.6729,53450.0
2022-01-24 15:10:00,64.19,64.51,64.18,64.29,85616.0,57.6819,57.9694,57.6729,57.7717,85616.0
2022-01-24 15:20:00,64.31,64.7,64.3,64.49,117219.0,57.7897,58.1402,57.7807,57.9515,117219.0
2022-01-24 15:30:00,64.48,64.96,64.36,64.93,120121.0,57.9425,58.3738,57.8346,58.3468,120121.0
2022-01-24 15:40:00,64.92,65.16,64.69,65.15,120520.0,58.3379,58.5535,58.1312,58.5445,120520.0
2022-01-24 15:50:00,65.16,65.65,65.15,65.42,566409.0,58.5535,58.9938,58.5445,58.7872,566409.0
2022-01-25 09:30:00,64.64,64.77,64.18,64.37,160041.0,58.0863,58.2031,57.6729,57.8436,160041.0
2022-01-25 09:40:00,64.29,64.44,63.61,63.63,98459.0,57.7717,57.9065,57.1607,57.1787,98459.0
2022-01-25 09:50:00,63.62,63.71,63.16,63.27,62649.0,57.1697,57.2505,56.7563,56.8552,62649.0
2022-01-25 10:00:00,63.27,63.33,62.84,62.91,96347.0,56.8552,56.9091,56.4688,56.5317,96347.0
2022-01-25 10:10:00,62.9,63.54,62.71,63.49,223311.0,56.5227,57.0978,56.3519,57.0528,223311.0
2022-01-25 10:20:00,63.48,63.81,63.33,63.81,44942.0,57.0439,57.3404,56.9091,57.3404,44942.0
2022-01-25 10:30:00,63.8,64.04,63.7,63.96,171111.0,57.3314,57.5471,57.2416,57.4752,171111.0
2022-01-25 10:40:00,63.95,64.58,63.89,64.51,79599.0,57.4662,58.0323,57.4123,57.9694,79599.0
2022-01-25 10:50:00,64.5,64.5,64.03,64.05,67165.0,57.9604,57.9604,57.5381,57.5561,67165.0
2022-01-25 11:00:00,64.03,64.32,63.97,64.14,46710.0,57.5381,57.7987,57.4842,57.6369,46710.0
2022-01-25 11:10:00,64.16,64.58,64.06,64.58,40094.0,57.6549,58.0323,57.5651,58.0323,40094.0
2022-01-25 11:20:00,64.58,64.9,64.57,64.81,81132.0,58.0323,58.3199,58.0233,58.239,81132.0
2022-01-25 11:30:00,64.79,64.81,64.31,64.39,48970.0,58.221,58.239,57.7897,57.8616,48970.0
2022-01-25 11:40:00,64.37,64.66,64.33,64.66,100039.0,57.8436,58.1042,57.8077,58.1042,100039.0
2022-01-25 11:50:00,64.66,64.85,64.46,64.48,45557.0,58.1042,58.275,57.9245,57.9425,45557.0
2022-01-25 12:00:00,64.47,64.74,64.34,64.68,53387.0,57.9335,58.1761,57.8167,58.1222,53387.0
2022-01-25 12:10:00,64.63,64.76,64.48,64.58,38653.0,58.0773,58.1941,57.9425,58.0323,38653.0
2022-01-25 12:20:00,64.58,64.97,64.57,64.83,28183.0,58.0323,58.3828,58.0233,58.257,28183.0
2022-01-25 12:30:00,64.78,64.81,64.59,64.76,25142.0,58.2121,58.239,58.0413,58.1941,25142.0
2022-01-25 12:40:00,64.74,64.78,64.53,64.53,27500.0,58.1761,58.2121,57.9874,57.9874,27500.0
2022-01-25 12:50:00,64.53,64.72,64.44,64.72,28876.0,57.9874,58.1581,57.9065,58.1581,28876.0
2022-01-25 13:00:00,64.71,64.72,64.5,64.64,61429.0,58.1492,58.1581,57.9604,58.0863,61429.0
2022-01-25 13:10:00,64.65,64.92,64.63,64.9,28137.0,58.0952,58.3379,58.0773,58.3199,28137.0
2022-01-25 13:20:00,64.88,65.22,64.82,65.17,37676.0,58.3019,58.6074,58.248,58.5625,37676.0
2022-01-25 13:30:00,65.16,65.29,65.1,65.29,35075.0,58.5535,58.6703,58.4996,58.6703,35075.0
2022-01-25 13:40:00,65.3,65.57,65.22,65.56,42311.0,58.6793,58.922,58.6074,58.913,42311.0
2022-01-25 13:50:00,65.56,65.71,65.51,65.69,60814.0,58.913,59.0478,58.868,59.0298,60814.0
2022-01-25 14:00:00,65.69,65.69,65.38,65.42,127607.0,59.0298,59.0298,58.7512,58.7872,127607.0
2022-01-25 14:10:00,65.43,65.72,65.41,65.69,178568.0,58.7962,59.0568,58.7782,59.0298,178568.0
2022-01-25 14:20:00,65.68,65.78,65.63,65.75,89839.0,59.0208,59.1107,58.9759,59.0837,89839.0
2022-01-25 14:30:00,65.76,65.8,65.64,65.76,69523.0,59.0927,59.1286,58.9849,59.0927,69523.0
2022-01-25 14:40:00,65.78,65.93,65.78,65.87,70089.0,59.1107,59.2455,59.1107,59.1915,70089.0
2022-01-25 14:50:00,65.86,66.05,65.84,65.97,53198.0,59.1826,59.3533,59.1646,59.2814,53198.0
2022-01-25 15:00:00,66.0,66.03,65.66,65.71,64112.0,59.3084,59.3353,59.0028,59.0478,64112.0
2022-01-25 15:10:00,65.7,65.94,65.63,65.94,99574.0,59.0388,59.2544,58.9759,59.2544,99574.0
2022-01-25 15:20:00,65.93,65.93,65.39,65.41,84626.0,59.2455,59.2455,58.7602,58.7782,84626.0
2022-01-25 15:30:00,65.43,65.6,65.31,65.57,150235.0,58.7962,58.9489,58.6883,58.922,150235.0
2022-01-25 15:40:00,65.59,65.7,65.46,65.5,151186.0,58.9399,59.0388,58.8231,58.8591,151186.0
2022-01-25 15:50:00,65.46,65.55,65.31,65.44,468490.0,58.8231,58.904,58.6883,58.8051,468490.0
2022-01-26 09:30:00,66.8,66.8,66.05,66.47,164956.0,60.0273,60.0273,59.3533,59.7307,164956.0
2022-01-26 09:40:00,66.48,67.44,66.4,67.42,83966.0,59.7397,60.6024,59.6678,60.5844,83966.0
2022-01-26 09:50:00,67.42,67.51,67.14,67.15,78563.0,60.5844,60.6653,60.3328,60.3418,78563.0
2022-01-26 10:00:00,67.16,67.21,66.92,66.98,51359.0,60.3508,60.3957,60.1351,60.189,51359.0
2022-01-26 10:10:00,66.98,67.01,66.71,66.95,47049.0,60.189,60.216,59.9464,60.162,47049.0
2022-01-26 10:20:00,66.97,67.05,66.33,66.39,46774.0,60.18,60.2519,59.6049,59.6588,46774.0
2022-01-26 10:30:00,66.42,66.44,66.18,66.25,88468.0,59.6858,59.7038,59.4701,59.533,88468.0
2022-01-26 10:40:00,66.28,66.43,66.17,66.37,38863.0,59.56,59.6948,59.4611,59.6408,38863.0
2022-01-26 10:50:00,66.36,66.51,66.34,66.37,156941.0,59.6319,59.7667,59.6139,59.6408,156941.0
2022-01-26 11:00:00,66.36,66.67,66.24,66.62,60397.0,59.6319,59.9104,59.524,59.8655,60397.0
2022-01-26 11:10:00,66.62,66.77,66.61,66.66,55472.0,59.8655,60.0003,59.8565,59.9014,55472.0
2022-01-26 11:20:00,66.68,66.76,66.57,66.57,55711.0,59.9194,59.9913,59.8206,59.8206,55711.0
2022-01-26 11:30:00,66.58,66.61,66.35,66.6,34452.0,59.8296,59.8565,59.6229,59.8475,34452.0
2022-01-26 11:40:00,66.6,66.71,66.43,66.45,36056.0,59.8475,59.9464,59.6948,59.7127,36056.0
2022-01-26 11:50:00,66.42,66.62,66.32,66.53,35571.0,59.6858,59.8655,59.5959,59.7846,35571.0
2022-01-26 12:00:00,66.54,66.61,66.45,66.58,58946.0,59.7936,59.8565,59.7127,59.8296,58946.0
2022-01-26 12:10:00,66.59,66.7,66.42,66.45,53500.0,59.8385,59.9374,59.6858,59.7127,53500.0
2022-01-26 12:20:00,66.45,66.45,66.32,66.39,34949.0,59.7127,59.7127,59.5959,59.6588,34949.0
2022-01-26 12:30:00,66.4,66.45,66.27,66.3,50974.0,59.6678,59.7127,59.551,59.5779,50974.0
2022-01-26 12:40:00,66.32,66.4,66.21,66.24,34492.0,59.5959,59.6678,59.4971,59.524,34492.0
2022-01-26 12:50:00,66.23,66.33,66.21,66.32,57075.0,59.515,59.6049,59.4971,59.5959,57075.0
2022-01-26 13:00:00,66.33,66.34,66.05,66.19,40909.0,59.6049,59.6139,59.3533,59.4791,40909.0
2022-01-26 13:10:00,66.2,66.23,66.11,66.13,37947.0,59.4881,59.515,59.4072,59.4252,37947.0
2022-01-26 13:20:00,66.14,66.25,66.03,66.23,31179.0,59.4342,59.533,59.3353,59.515,31179.0
2022-01-26 13:30:00,66.22,66.34,66.19,66.32,31887.0,59.5061,59.6139,59.4791,59.5959,31887.0
2022-01-26 13:40:00,66.31,66.37,66.19,66.19,36816.0,59.5869,59.6408,59.4791,59.4791,36816.0
2022-01-26 13:50:00,66.19,66.43,66.13,66.43,58257.0,59.4791,59.6948,59.4252,59.6948,58257.0
2022-01-26 14:00:00,66.43,66.83,66.39,66.47,71535.0,59.6948,60.0542,59.6588,59.7307,71535.0
2022-01-26 14:10:00,66.44,66.52,66.11,66.32,40570.0,59.7038,59.7756,59.4072,59.5959,40570.0
2022-01-26 14:20:00,66.33,66.75,66.33,66.71,46917.0,59.6049,59.9823,59.6049,59.9464,46917.0
2022-01-26 14:30:00,66.7,66.72,66.23,66.65,57341.0,59.9374,59.9554,59.515,59.8925,57341.0
2022-01-26 14:40:00,66.65,66.69,65.82,65.95,74063.0,59.8925,59.9284,59.1466,59.2634,74063.0
2022-01-26 14:50:00,65.95,66.28,65.92,66.15,56960.0,59.2634,59.56,59.2365,59.4432,56960.0
2022-01-26 15:00:00,66.13,66.15,65.47,65.49,96143.0,59.4252,59.4432,58.8321,58.8501,96143.0
2022-01-26 15:10:00,65.5,65.81,65.36,65.36,96020.0,58.8591,59.1376,58.7333,58.7333,96020.0
2022-01-26 15:20:00,65.39,65.59,65.11,65.59,123527.0,58.7602,58.9399,58.5086,58.9399,123527.0
2022-01-26 15:30:00,65.6,65.88,65.46,65.75,92313.0,58.9489,59.2005,58.8231,59.0837,92313.0
2022-01-26 15:40:00,65.76,66.16,65.61,65.86,168637.0,59.0927,59.4521,58.9579,59.1826,168637.0
2022-01-26 15:50:00,65.86,66.28,65.81,66.04,395167.0,59.1826,59.56,59.1376,59.3443,395167.0
2022-01-27 09:30:00,66.75,67.6,66.63,67.56,146626.0,59.9823,60.7461,59.8745,60.7102,146626.0
2022-01-27 09:40:00,67.62,67.93,67.49,67.83,71378.0,60.7641,61.0427,60.6473,60.9528,71378.0
2022-01-27 09:50:00,67.82,67.94,67.3,67.53,46948.0,60.9438,61.0517,60.4766,60.6832,46948.0
2022-01-27 10:00:00,67.54,67.64,67.3,67.53,75666.0,60.6922,60.7821,60.4766,60.6832,75666.0
2022-01-27 10:10:00,67.5,67.73,67.43,67.49,32062.0,60.6563,60.863,60.5934,60.6473,32062.0
2022-01-27 10:20:00,67.5,67.55,66.8,66.8,49675.0,60.6563,60.7012,60.0273,60.0273,49675.0
2022-01-27 10:30:00,66.82,66.95,66.71,66.75,30276.0,60.0452,60.162,59.9464,59.9823,30276.0
2022-01-27 10:40:00,66.79,67.13,66.76,67.06,27799.0,60.0183,60.3238,59.9913,60.2609,27799.0
2022-01-27 10:50:00,67.08,67.41,67.03,67.36,200119.0,60.2789,60.5754,60.2339,60.5305,200119.0
2022-01-27 11:00:00,67.36,67.5,67.04,67.04,64172.0,60.5305,60.6563,60.2429,60.2429,64172.0
2022-01-27 11:10:00,67.05,67.22,66.65,66.76,25366.0,60.2519,60.4047,59.8925,59.9913,25366.0
2022-01-27 11:20:00,66.75,66.78,66.52,66.72,62278.0,59.9823,60.0093,59.7756,59.9554,62278.0
2022-01-27 11:30:00,66.73,66.88,66.58,66.79,28053.0,59.9643,60.0991,59.8296,60.0183,28053.0
2022-01-27 11:40:00,66.82,66.9,66.68,66.81,33896.0,60.0452,60.1171,59.9194,60.0362,33896.0
2022-01-27 11:50:00,66.79,67.02,66.75,66.91,38436.0,60.0183,60.2249,59.9823,60.1261,38436.0
2022-01-27 12:00:00,66.95,66.95,66.6,66.64,33736.0,60.162,60.162,59.8475,59.8835,33736.0
2022-01-27 12:10:00,66.64,66.7,66.36,66.39,32471.0,59.8835,59.9374,59.6319,59.6588,32471.0
2022-01-27 12:20:00,66.38,66.4,66.18,66.22,29779.0,59.6498,59.6678,59.4701,59.5061,29779.0
2022-01-27 12:30:00,66.19,66.25,65.81,65.86,38943.0,59.4791,59.533,59.1376,59.1826,38943.0
2022-01-27 12:40:00,65.85,65.86,65.51,65.57,68947.0,59.1736,59.1826,58.868,58.922,68947.0
2022-01-27 12:50:00,65.57,65.8,65.56,65.59,36387.0,58.922,59.1286,58.913,58.9399,36387.0
2022-01-27 13:00:00,65.55,65.62,65.25,65.44,35063.0,58.904,58.9669,58.6344,58.8051,35063.0
2022-01-27 13:10:00,65.43,65.53,65.3,65.38,32028.0,58.7962,58.886,58.6793,58.7512,32028.0
2022-01-27 13:20:00,65.37,65.4,65.19,65.22,36092.0,58.7422,58.7692,58.5805,58.6074,36092.0
2022-01-27 13:30:00,65.18,65.35,65.08,65.11,48713.0,58.5715,58.7243,58.4816,58.5086,48713.0
2022-01-27 13:40:00,65.14,65.37,65.1,65.31,62851.0,58.5356,58.7422,58.4996,58.6883,62851.0
2022-01-27 13:50:00,65.29,65.41,65.15,65.31,25707.0,58.6703,58.7782,58.5445,58.6883,25707.0
2022-01-27 14:00:00,65.3,65.6,65.28,65.46,41590.0,58.6793,58.9489,58.6614,58.8231,41590.0
2022-01-27 14:10:00,65.46,65.51,65.23,65.3,30833.0,58.8231,58.868,58.6164,58.6793,30833.0
2022-01-27 14:20:00,65.3,65.32,65.12,65.18,44944.0,58.6793,58.6973,58.5176,58.5715,44944.0
2022-01-27 14:30:00,65.15,65.25,64.91,65.21,80052.0,58.5445,58.6344,58.3289,58.5985,80052.0
2022-01-27 14:40:00,65.2,65.52,65.19,65.46,22986.0,58.5895,58.877,58.5805,58.8231,22986.0
2022-01-27 14:50:00,65.42,65.43,65.02,65.12,44019.0,58.7872,58.7962,58.4277,58.5176,44019.0
2022-01-27 15:00:00,65.15,65.42,65.15,65.2,37757.0,58.5445,58.7872,58.5445,58.5895,37757.0
2022-01-27 15:10:00,65.21,65.22,64.84,64.98,85213.0,58.5985,58.6074,58.266,58.3918,85213.0
2022-01-27 15:20:00,64.97,65.52,64.97,65.47,50287.0,58.3828,58.877,58.3828,58.8321,50287.0
2022-01-27 15:30:00,65.48,65.64,65.43,65.46,65993.0,58.8411,58.9849,58.7962,58.8231,65993.0
2022-01-27 15:40:00,65.47,65.8,65.37,65.49,57370.0,58.8321,59.1286,58.7422,58.8501,57370.0
2022-01-27 15:50:00,65.41,65.61,65.3,65.31,264780.0,58.7782,58.9579,58.6793,58.6883,264780.0
2022-01-28 09:30:00,65.17,65.42,64.89,64.98,123773.0,58.5625,58.7872,58.3109,58.3918,123773.0
2022-01-28 09:40:00,64.97,65.36,64.9,65.1,101956.0,58.3828,58.7333,58.3199,58.4996,101956.0
2022-01-28 09:50:00,65.11,65.39,64.62,64.69,67991.0,58.5086,58.7602,58.0683,58.1312,67991.0
2022-01-28 10:00:00,64.68,65.11,64.57,65.07,130474.0,58.1222,58.5086,58.0233,58.4727,130474.0
2022-01-28 10:10:00,65.09,65.34,65.07,65.26,55307.0,58.4906,58.7153,58.4727,58.6434,55307.0
2022-01-28 10:20:00,65.26,65.34,64.96,65.15,50127.0,58.6434,58.7153,58.3738,58.5445,50127.0
2022-01-28 10:30:00,65.15,65.28,64.83,64.88,26022.0,58.5445,58.6614,58.257,58.3019,26022.0
2022-01-28 10:40:00,64.85,64.85,64.46,64.78,42528.0,58.275,58.275,57.9245,58.2121,42528.0
2022-01-28 10:50:00,64.79,64.99,64.75,64.98,55997.0,58.221,58.4008,58.1851,58.3918,55997.0
2022-01-28 11:00:00,64.98,65.01,64.69,64.81,36538.0,58.3918,58.4187,58.1312,58.239,36538.0
2022-01-28 11:10:00,64.8,65.06,64.79,65.02,40422.0,58.23,58.4637,58.221,58.4277,40422.0
2022-01-28 11:20:00,65.02,65.17,64.98,65.03,40346.0,58.4277,58.5625,58.3918,58.4367,40346.0
2022-01-28 11:30:00,65.05,65.28,64.91,65.14,44427.0,58.4547,58.6614,58.3289,58.5356,44427.0
2022-01-28 11:40:00,65.16,65.24,65.07,65.14,43942.0,58.5535,58.6254,58.4727,58.5356,43942.0
2022-01-28 11:50:00,65.12,65.4,65.05,65.38,34481.0,58.5176,58.7692,58.4547,58.7512,34481.0
2022-01-28 12:00:00,65.37,65.49,65.33,65.46,50915.0,58.7422,58.8501,58.7063,58.8231,50915.0
2022-01-28 12:10:00,65.46,65.53,65.29,65.51,60868.0,58.8231,58.886,58.6703,58.868,60868.0
2022-01-28 12:20:00,65.49,65.51,65.27,65.31,88034.0,58.8501,58.868,58.6524,58.6883,88034.0
2022-01-28 12:30:00,65.31,65.41,65.27,65.3,105080.0,58.6883,58.7782,58.6524,58.6793,105080.0
2022-01-28 12:40:00,65.3,65.38,65.14,65.2,71112.0,58.6793,58.7512,58.5356,58.5895,71112.0
2022-01-28 12:50:00,65.22,65.3,65.1,65.18,60858.0,58.6074,58.6793,58.4996,58.5715,60858.0
2022-01-28 13:00:00,65.2,65.48,65.2,65.44,54401.0,58.5895,58.8411,58.5895,58.8051,54401.0
2022-01-28 13:10:00,65.42,65.49,65.39,65.39,38150.0,58.7872,58.8501,58.7602,58.7602,38150.0
2022-01-28 13:20:00,65.4,65.43,65.28,65.43,32245.0,58.7692,58.7962,58.6614,58.7962,32245.0
2022-01-28 13:30:00,65.44,65.56,65.37,65.42,42888.0,58.8051,58.913,58.7422,58.7872,42888.0
2022-01-28 13:40:00,65.43,65.49,65.36,65.42,27831.0,58.7962,58.8501,58.7333,58.7872,27831.0
2022-01-28 13:50:00,65.43,65.62,65.41,65.46,33467.0,58.7962,58.9669,58.7782,58.8231,33467.0
2022-01-28 14:00:00,65.49,65.58,65.26,65.3,35724.0,58.8501,58.9309,58.6434,58.6793,35724.0
2022-01-28 14:10:00,65.27,65.3,65.11,65.17,57376.0,58.6524,58.6793,58.5086,58.5625,57376.0
2022-01-28 14:20:00,65.17,65.17,64.9,64.92,71078.0,58.5625,58.5625,58.3199,58.3379,71078.0
2022-01-28 14:30:00,64.91,65.05,64.86,65.05,78517.0,58.3289,58.4547,58.2839,58.4547,78517.0
2022-01-28 14:40:00,65.06,65.45,65.06,65.45,66985.0,58.4637,58.8141,58.4637,58.8141,66985.0
2022-01-28 14:50:00,65.42,65.59,65.36,65.55,58523.0,58.7872,58.9399,58.7333,58.904,58523.0
2022-01-28 15:00:00,65.56,65.63,65.42,65.5,31052.0,58.913,58.9759,58.7872,58.8591,31052.0
2022-01-28 15:10:00,65.48,65.55,65.38,65.49,63529.0,58.8411,58.904,58.7512,58.8501,63529.0
2022-01-28 15:20:00,65.49,65.63,65.46,65.59,90742.0,58.8501,58.9759,58.8231,58.9399,90742.0
2022-01-28 15:30:00,65.58,65.75,65.4,65.65,88332.0,58.9309,59.0837,58.7692,58.9938,88332.0
2022-01-28 15:40:00,65.64,65.91,65.63,65.9,101072.0,58.9849,59.2275,58.9759,59.2185,101072.0
2022-01-28 15:50:00,65.9,66.08,65.76,66.08,266669.0,59.2185,59.3803,59.0927,59.3803,266669.0
2022-01-31 09:30:00,65.56,65.85,65.44,65.64,161690.0,58.913,59.1736,58.8051,58.9849,161690.0
2022-01-31 09:40:00,65.59,65.8,65.46,65.54,139097.0,58.9399,59.1286,58.8231,58.895,139097.0
2022-01-31 09:50:00,65.56,65.75,65.52,65.72,92336.0,58.913,59.0837,58.877,59.0568,92336.0
2022-01-31 10:00:00,65.72,65.84,65.69,65.8,52651.0,59.0568,59.1646,59.0298,59.1286,52651.0
2022-01-31 10:10:00,65.8,66.07,65.8,66.04,84153.0,59.1286,59.3713,59.1286,59.3443,84153.0
2022-01-31 10:20:00,66.05,66.13,65.98,65.98,59154.0,59.3533,59.4252,59.2904,59.2904,59154.0
2022-01-31 10:30:00,65.98,66.14,65.87,65.89,159185.0,59.2904,59.4342,59.1915,59.2095,159185.0
2022-01-31 10:40:00,65.88,65.89,65.72,65.85,49555.0,59.2005,59.2095,59.0568,59.1736,49555.0
2022-01-31 10:50:00,65.87,66.13,65.87,66.11,49924.0,59.1915,59.4252,59.1915,59.4072,49924.0
2022-01-31 11:00:00,66.12,66.27,66.12,66.2,40153.0,59.4162,59.551,59.4162,59.4881,40153.0
2022-01-31 11:10:00,66.18,66.29,66.1,66.12,27556.0,59.4701,59.569,59.3982,59.4162,27556.0
2022-01-31 11:20:00,66.1,66.14,66.01,66.04,44656.0,59.3982,59.4342,59.3173,59.3443,44656.0
2022-01-31 11:30:00,66.01,66.16,65.91,65.98,19457.0,59.3173,59.4521,59.2275,59.2904,19457.0
2022-01-31 11:40:00,65.98,66.11,65.98,66.11,13026.0,59.2904,59.4072,59.2904,59.4072,13026.0
2022-01-31 11:50:00,66.09,66.25,66.09,66.19,23605.0,59.3892,59.533,59.3892,59.4791,23605.0
2022-01-31 12:00:00,66.18,66.32,66.18,66.24,29460.0,59.4701,59.5959,59.4701,59.524,29460.0
2022-01-31 12:10:00,66.24,66.35,66.21,66.35,26852.0,59.524,59.6229,59.4971,59.6229,26852.0
2022-01-31 12:20:00,66.34,66.41,66.25,66.39,38357.0,59.6139,59.6768,59.533,59.6588,38357.0
2022-01-31 12:30:00,66.4,66.42,66.32,66.37,24462.0,59.6678,59.6858,59.5959,59.6408,24462.0
2022-01-31 12:40:00,66.36,66.59,66.36,66.57,39996.0,59.6319,59.8385,59.6319,59.8206,39996.0
2022-01-31 12:50:00,66.56,66.73,66.53,66.73,62771.0,59.8116,59.9643,59.7846,59.9643,62771.0
2022-01-31 13:00:00,66.72,66.73,66.54,66.59,42330.0,59.9554,59.9643,59.7936,59.8385,42330.0
2022-01-31 13:10:00,66.6,66.75,66.54,66.74,68567.0,59.8475,59.9823,59.7936,59.9733,68567.0
2022-01-31 13:20:00,66.73,66.9,66.71,66.77,71420.0,59.9643,60.1171,59.9464,60.0003,71420.0
2022-01-31 13:30:00,66.78,66.83,66.66,66.76,37788.0,60.0093,60.0542,59.9014,59.9913,37788.0
2022-01-31 13:40:00,66.75,66.87,66.72,66.78,48111.0,59.9823,60.0902,59.9554,60.0093,48111.0
2022-01-31 13:50:00,66.79,66.87,66.75,66.83,60003.0,60.0183,60.0902,59.9823,60.0542,60003.0
2022-01-31 14:00:00,66.83,66.95,66.76,66.92,43588.0,60.0542,60.162,59.9913,60.1351,43588.0
2022-01-31 14:10:00,66.92,66.96,66.85,66.89,43842.0,60.1351,60.171,60.0722,60.1081,43842.0
2022-01-31 14:20:00,66.88,67.04,66.87,67.04,57213.0,60.0991,60.2429,60.0902,60.2429,57213.0
2022-01-31 14:30:00,67.02,67.28,67.01,67.19,329660.0,60.2249,60.4586,60.216,60.3777,329660.0
2022-01-31 14:40:00,67.19,67.3,67.15,67.17,166966.0,60.3777,60.4766,60.3418,60.3597,166966.0
2022-01-31 14:50:00,67.17,67.19,67.07,67.09,90796.0,60.3597,60.3777,60.2699,60.2878,90796.0
2022-01-31 15:00:00,67.09,67.2,67.06,67.08,115073.0,60.2878,60.3867,60.2609,60.2789,115073.0
2022-01-31 15:10:00,67.09,67.1,66.85,66.94,132726.0,60.2878,60.2968,60.0722,60.1531,132726.0
2022-01-31 15:20:00,66.93,67.15,66.91,67.05,66812.0,60.1441,60.3418,60.1261,60.2519,66812.0
2022-01-31 15:30:00,67.05,67.18,66.95,66.97,75754.0,60.2519,60.3687,60.162,60.18,75754.0
2022-01-31 15:40:00,66.97,66.99,66.81,66.85,135331.0,60.18,60.198,60.0362,60.0722,135331.0
2022-01-31 15:50:00,66.8,67.1,66.79,67.06,653020.0,60.0273,60.2968,60.0183,60.2609,653020.0
2022-02-01 09:30:00,66.7,67.33,66.44,67.17,170568.0,59.9374,60.5035,59.7038,60.3597,170568.0
2022-02-01 09:40:00,67.19,67.32,66.95,66.98,59677.0,60.3777,60.4945,60.162,60.189,59677.0
2022-02-01 09:50:00,67.0,67.29,66.98,67.16,47353.0,60.207,60.4676,60.189,60.3508,47353.0
2022-02-01 10:00:00,67.16,67.17,66.74,66.84,96811.0,60.3508,60.3597,59.9733,60.0632,96811.0
2022-02-01 10:10:00,66.86,67.26,66.8,67.22,126242.0,60.0812,60.4406,60.0273,60.4047,126242.0
2022-02-01 10:20:00,67.22,67.44,67.22,67.23,60767.0,60.4047,60.6024,60.4047,60.4137,60767.0
2022-02-01 10:30:00,67.23,67.62,67.22,67.6,107698.0,60.4137,60.7641,60.4047,60.7461,107698.0
2022-02-01 10:40:00,67.61,67.74,67.5,67.53,53423.0,60.7551,60.8719,60.6563,60.6832,53423.0
2022-02-01 10:50:00,67.53,67.7,67.52,67.69,79164.0,60.6832,60.836,60.6743,60.827,79164.0
2022-02-01 11:00:00,67.66,67.73,67.37,67.66,67935.0,60.8001,60.863,60.5395,60.8001,67935.0
2022-02-01 11:10:00,67.66,67.75,67.58,67.73,285245.0,60.8001,60.8809,60.7282,60.863,285245.0
2022-02-01 11:20:00,67.74,67.78,67.35,67.35,123377.0,60.8719,60.9079,60.5215,60.5215,123377.0
2022-02-01 11:30:00,67.34,67.37,66.99,67.37,53458.0,60.5125,60.5395,60.198,60.5395,53458.0
2022-02-01 11:40:00,67.35,67.49,67.27,67.33,44856.0,60.5215,60.6473,60.4496,60.5035,44856.0
2022-02-01 11:50:00,67.3,67.42,67.28,67.4,38989.0,60.4766,60.5844,60.4586,60.5664,38989.0
2022-02-01 12:00:00,67.4,67.45,67.36,67.41,33438.0,60.5664,60.6113,60.5305,60.5754,33438.0
2022-02-01 12:10:00,67.43,67.46,67.32,67.39,26756.0,60.5934,60.6203,60.4945,60.5574,26756.0
2022-02-01 12:20:00,67.4,67.41,67.3,67.32,16064.0,60.5664,60.5754,60.4766,60.4945,16064.0
2022-02-01 12:30:00,67.35,67.44,67.24,67.38,29213.0,60.5215,60.6024,60.4226,60.5484,29213.0
2022-02-01 12:40:00,67.4,67.44,67.33,67.34,18911.0,60.5664,60.6024,60.5035,60.5125,18911.0
2022-02-01 12:50:00,67.34,67.53,67.34,67.51,20204.0,60.5125,60.6832,60.5125,60.6653,20204.0
2022-02-01 13:00:00,67.52,67.52,67.41,67.45,24594.0,60.6743,60.6743,60.5754,60.6113,24594.0
2022-02-01 13:10:00,67.46,67.5,67.43,67.47,29084.0,60.6203,60.6563,60.5934,60.6293,29084.0
2022-02-01 13:20:00,67.47,67.56,67.46,67.54,21281.0,60.6293,60.7102,60.6203,60.6922,21281.0
2022-02-01 13:30:00,67.53,67.66,67.48,67.64,31955.0,60.6832,60.8001,60.6383,60.7821,31955.0
2022-02-01 13:40:00,67.64,67.78,67.6,67.76,62207.0,60.7821,60.9079,60.7461,60.8899,62207.0
2022-02-01 13:50:00,67.75,67.78,67.72,67.78,47974.0,60.8809,60.9079,60.854,60.9079,47974.0
2022-02-01 14:00:00,67.77,67.84,67.75,67.83,38866.0,60.8989,60.9618,60.8809,60.9528,38866.0
2022-02-01 14:10:00,67.83,67.89,67.73,67.81,55095.0,60.9528,61.0067,60.863,60.9348,55095.0
2022-02-01 14:20:00,67.81,67.92,67.74,67.91,33358.0,60.9348,61.0337,60.8719,61.0247,33358.0
2022-02-01 14:30:00,67.91,67.94,67.9,67.92,44929.0,61.0247,61.0517,61.0157,61.0337,44929.0
2022-02-01 14:40:00,67.92,68.0,67.92,67.95,98422.0,61.0337,61.1056,61.0337,61.0607,98422.0
2022-02-01 14:50:00,67.95,67.99,67.93,67.95,87347.0,61.0607,61.0966,61.0427,61.0607,87347.0
2022-02-01 15:00:00,67.94,68.1,67.94,68.07,57457.0,61.0517,61.1954,61.0517,61.1685,57457.0
2022-02-01 15:10:00,68.08,68.11,67.99,68.09,59280.0,61.1775,61.2044,61.0966,61.1865,59280.0
2022-02-01 15:20:00,68.1,68.24,68.08,68.15,181022.0,61.1954,61.3213,61.1775,61.2404,181022.0
2022-02-01 15:30:00,68.15,68.27,68.15,68.16,155943.0,61.2404,61.3482,61.2404,61.2494,155943.0
2022-02-01 15:40:00,68.17,68.29,68.16,68.29,174612.0,61.2583,61.3662,61.2494,61.3662,174612.0
2022-02-01 15:50:00,68.3,68.34,68.07,68.09,450624.0,61.3752,61.4111,61.1685,61.1865,450624.0
2022-02-02 09:30:00,67.88,68.7,67.62,68.33,290524.0,60.9978,61.7346,60.7641,61.4021,290524.0
2022-02-02 09:40:00,68.33,68.46,67.91,68.07,78108.0,61.4021,61.5189,61.0247,61.1685,78108.0
2022-02-02 09:50:00,68.07,68.19,67.79,67.91,83866.0,61.1685,61.2763,60.9169,61.0247,83866.0
2022-02-02 10:00:00,67.9,68.12,67.77,67.91,108650.0,61.0157,61.2134,60.8989,61.0247,108650.0
2022-02-02 10:10:00,67.92,68.06,67.73,67.84,160350.0,61.0337,61.1595,60.863,60.9618,160350.0
2022-02-02 10:20:00,67.83,68.02,67.63,67.65,65162.0,60.9528,61.1236,60.7731,60.7911,65162.0
2022-02-02 10:30:00,67.64,67.86,67.47,67.72,65383.0,60.7821,60.9798,60.6293,60.854,65383.0
2022-02-02 10:40:00,67.79,68.3,67.75,68.23,51784.0,60.9169,61.3752,60.8809,61.3123,51784.0
2022-02-02 10:50:00,68.23,68.24,68.01,68.17,42934.0,61.3123,61.3213,61.1146,61.2583,42934.0
2022-02-02 11:00:00,68.16,68.23,67.85,67.93,130212.0,61.2494,61.3123,60.9708,61.0427,130212.0
2022-02-02 11:10:00,67.92,68.1,67.87,68.08,199209.0,61.0337,61.1954,60.9888,61.1775,199209.0
2022-02-02 11:20:00,68.09,68.26,68.04,68.21,55656.0,61.1865,61.3392,61.1415,61.2943,55656.0
2022-02-02 11:30:00,68.25,68.3,68.14,68.19,55424.0,61.3302,61.3752,61.2314,61.2763,55424.0
2022-02-02 11:40:00,68.19,68.45,68.18,68.41,83503.0,61.2763,61.51,61.2673,61.474,83503.0
2022-02-02 11:50:00,68.42,68.43,68.2,68.26,42709.0,61.483,61.492,61.2853,61.3392,42709.0
2022-02-02 12:00:00,68.27,68.49,68.25,68.41,116476.0,61.3482,61.5459,61.3302,61.474,116476.0
2022-02-02 12:10:00,68.41,68.57,68.37,68.48,54917.0,61.474,61.6178,61.4381,61.5369,54917.0
2022-02-02 12:20:00,68.48,68.49,68.24,68.34,100033.0,61.5369,61.5459,61.3213,61.4111,100033.0
2022-02-02 12:30:00,68.35,68.38,68.25,68.31,25563.0,61.4201,61.4471,61.3302,61.3842,25563.0
2022-02-02 12:40:00,68.31,68.5,68.25,68.37,73559.0,61.3842,61.5549,61.3302,61.4381,73559.0
2022-02-02 12:50:00,68.35,68.41,68.27,68.31,34987.0,61.4201,61.474,61.3482,61.3842,34987.0
2022-02-02 13:00:00,68.34,68.46,68.32,68.32,37212.0,61.4111,61.5189,61.3931,61.3931,37212.0
2022-02-02 13:10:00,68.33,68.44,68.28,68.42,32501.0,61.4021,61.501,61.3572,61.483,32501.0
2022-02-02 13:20:00,68.42,68.46,68.36,68.41,40721.0,61.483,61.5189,61.4291,61.474,40721.0
2022-02-02 13:30:00,68.41,68.61,68.4,68.58,36967.0,61.474,61.6537,61.465,61.6268,36967.0
2022-02-02 13:40:00,68.59,68.77,68.58,68.73,65638.0,61.6358,61.7975,61.6268,61.7616,65638.0
2022-02-02 13:50:00,68.7,68.75,68.66,68.72,45394.0,61.7346,61.7795,61.6987,61.7526,45394.0
2022-02-02 14:00:00,68.72,68.88,68.65,68.82,95278.0,61.7526,61.8964,61.6897,61.8424,95278.0
2022-02-02 14:10:00,68.81,68.86,68.64,68.74,48300.0,61.8335,61.8784,61.6807,61.7706,48300.0
2022-02-02 14:20:00,68.73,68.76,68.66,68.72,76868.0,61.7616,61.7885,61.6987,61.7526,76868.0
2022-02-02 14:30:00,68.73,68.81,68.63,68.66,132225.0,61.7616,61.8335,61.6717,61.6987,132225.0
2022-02-02 14:40:00,68.66,68.89,68.66,68.82,57953.0,61.6987,61.9054,61.6987,61.8424,57953.0
2022-02-02 14:50:00,68.82,68.82,68.57,68.63,98029.0,61.8424,61.8424,61.6178,61.6717,98029.0
2022-02-02 15:00:00,68.62,68.75,68.52,68.74,58069.0,61.6627,61.7795,61.5729,61.7706,58069.0
2022-02-02 15:10:00,68.74,68.86,68.68,68.84,46351.0,61.7706,61.8784,61.7166,61.8604,46351.0
2022-02-02 15:20:00,68.84,68.86,68.7,68.72,82514.0,61.8604,61.8784,61.7346,61.7526,82514.0
2022-02-02 15:30:00,68.71,68.78,68.64,68.73,66891.0,61.7436,61.8065,61.6807,61.7616,66891.0
2022-02-02 15:40:00,68.73,68.81,68.64,68.75,308869.0,61.7616,61.8335,61.6807,61.7795,308869.0
2022-02-02 15:50:00,68.76,68.84,68.51,68.55,535178.0,61.7885,61.8604,61.5639,61.5998,535178.0
2022-02-03 09:30:00,70.0,70.0,67.5,68.67,265253.0,62.9028,62.9028,60.6563,61.7077,265253.0
2022-02-03 09:40:00,68.71,69.6,68.67,69.02,150830.0,61.7436,62.5434,61.7077,62.0222,150830.0
2022-02-03 09:50:00,68.91,69.17,68.83,68.98,99369.0,61.9233,62.157,61.8514,61.9862,99369.0
2022-02-03 10:00:00,69.0,69.38,68.92,69.17,125773.0,62.0042,62.3457,61.9323,62.157,125773.0
2022-02-03 10:10:00,69.17,69.62,69.14,69.59,87223.0,62.157,62.5613,62.13,62.5344,87223.0
2022-02-03 10:20:00,69.59,69.79,69.41,69.58,73698.0,62.5344,62.7141,62.3726,62.5254,73698.0
2022-02-03 10:30:00,69.62,69.68,69.34,69.66,85802.0,62.5613,62.6153,62.3097,62.5973,85802.0
2022-02-03 10:40:00,69.69,69.97,69.64,69.8,71926.0,62.6242,62.8759,62.5793,62.7231,71926.0
2022-02-03 10:50:00,69.83,70.13,69.81,69.97,80960.0,62.75,63.0196,62.7321,62.8759,80960.0
2022-02-03 11:00:00,69.86,69.99,69.69,69.85,83239.0,62.777,62.8938,62.6242,62.768,83239.0
2022-02-03 11:10:00,69.85,69.96,69.5,69.64,79241.0,62.768,62.8669,62.4535,62.5793,79241.0
2022-02-03 11:20:00,69.66,69.67,69.35,69.45,78624.0,62.5973,62.6063,62.3187,62.4086,78624.0
2022-02-03 11:30:00,69.37,69.62,69.02,69.08,47367.0,62.3367,62.5613,62.0222,62.0761,47367.0
2022-02-03 11:40:00,69.04,69.16,68.82,68.82,56588.0,62.0401,62.148,61.8424,61.8424,56588.0
2022-02-03 11:50:00,68.82,69.02,68.71,68.74,45485.0,61.8424,62.0222,61.7436,61.7706,45485.0
2022-02-03 12:00:00,68.75,68.87,68.58,68.72,45942.0,61.7795,61.8874,61.6268,61.7526,45942.0
2022-02-03 12:10:00,68.69,68.69,68.37,68.37,31964.0,61.7256,61.7256,61.4381,61.4381,31964.0
2022-02-03 12:20:00,68.35,68.42,68.28,68.32,47698.0,61.4201,61.483,61.3572,61.3931,47698.0
2022-02-03 12:30:00,68.3,68.42,68.21,68.31,48818.0,61.3752,61.483,61.2943,61.3842,48818.0
2022-02-03 12:40:00,68.32,68.34,68.05,68.08,43390.0,61.3931,61.4111,61.1505,61.1775,43390.0
2022-02-03 12:50:00,68.1,68.19,68.03,68.07,47478.0,61.1954,61.2763,61.1325,61.1685,47478.0
2022-02-03 13:00:00,68.08,68.1,67.87,67.87,33636.0,61.1775,61.1954,60.9888,60.9888,33636.0
2022-02-03 13:10:00,67.85,68.06,67.85,67.92,39831.0,60.9708,61.1595,60.9708,61.0337,39831.0
2022-02-03 13:20:00,67.92,68.19,67.92,68.06,25119.0,61.0337,61.2763,61.0337,61.1595,25119.0
2022-02-03 13:30:00,68.07,68.25,68.06,68.1,24108.0,61.1685,61.3302,61.1595,61.1954,24108.0
2022-02-03 13:40:00,68.1,68.12,68.04,68.08,65422.0,61.1954,61.2134,61.1415,61.1775,65422.0
2022-02-03 13:50:00,68.09,68.1,68.01,68.1,26146.0,61.1865,61.1954,61.1146,61.1954,26146.0
2022-02-03 14:00:00,68.09,68.1,67.97,68.02,24106.0,61.1865,61.1954,61.0786,61.1236,24106.0
2022-02-03 14:10:00,68.02,68.04,67.93,67.97,56766.0,61.1236,61.1415,61.0427,61.0786,56766.0
2022-02-03 14:20:00,67.96,67.98,67.79,67.81,36398.0,61.0696,61.0876,60.9169,60.9348,36398.0
2022-02-03 14:30:00,67.81,67.86,67.66,67.68,51145.0,60.9348,60.9798,60.8001,60.818,51145.0
2022-02-03 14:40:00,67.68,67.68,67.54,67.66,42895.0,60.818,60.818,60.6922,60.8001,42895.0
2022-02-03 14:50:00,67.65,67.83,67.64,67.83,31438.0,60.7911,60.9528,60.7821,60.9528,31438.0
2022-02-03 15:00:00,67.82,67.85,67.61,67.64,41710.0,60.9438,60.9708,60.7551,60.7821,41710.0
2022-02-03 15:10:00,67.65,67.85,67.65,67.82,71810.0,60.7911,60.9708,60.7911,60.9438,71810.0
2022-02-03 15:20:00,67.82,68.08,67.81,68.01,51087.0,60.9438,61.1775,60.9348,61.1146,51087.0
2022-02-03 15:30:00,68.0,68.04,67.9,67.93,63658.0,61.1056,61.1415,61.0157,61.0427,63658.0
2022-02-03 15:40:00,67.93,68.02,67.73,67.74,96408.0,61.0427,61.1236,60.863,60.8719,96408.0
2022-02-03 15:50:00,67.73,67.94,67.64,67.69,344861.0,60.863,61.0517,60.7821,60.827,344861.0
2022-02-04 09:30:00,67.84,68.46,67.65,68.44,115535.0,60.9618,61.5189,60.7911,61.501,115535.0
2022-02-04 09:40:00,68.42,68.78,68.27,68.35,109359.0,61.483,61.8065,61.3482,61.4201,109359.0
2022-02-04 09:50:00,68.36,68.44,68.03,68.25,42681.0,61.4291,61.501,61.1325,61.3302,42681.0
2022-02-04 10:00:00,68.27,68.27,67.89,67.96,53103.0,61.3482,61.3482,61.0067,61.0696,53103.0
2022-02-04 10:10:00,67.97,68.41,67.91,68.38,38508.0,61.0786,61.474,61.0247,61.4471,38508.0
2022-02-04 10:20:00,68.36,68.47,68.11,68.13,31307.0,61.4291,61.5279,61.2044,61.2224,31307.0
2022-02-04 10:30:00,68.13,68.28,67.86,67.92,55088.0,61.2224,61.3572,60.9798,61.0337,55088.0
2022-02-04 10:40:00,67.95,68.16,67.87,68.04,33635.0,61.0607,61.2494,60.9888,61.1415,33635.0
2022-02-04 10:50:00,68.01,68.22,67.99,68.09,79548.0,61.1146,61.3033,61.0966,61.1865,79548.0
2022-02-04 11:00:00,68.06,68.11,67.92,67.94,36258.0,61.1595,61.2044,61.0337,61.0517,36258.0
2022-02-04 11:10:00,67.93,68.06,67.76,67.99,38126.0,61.0427,61.1595,60.8899,61.0966,38126.0
2022-02-04 11:20:00,67.97,68.21,67.95,68.15,30510.0,61.0786,61.2943,61.0607,61.2404,30510.0
2022-02-04 11:30:00,68.15,68.35,68.11,68.23,53311.0,61.2404,61.4201,61.2044,61.3123,53311.0
2022-02-04 11:40:00,68.26,68.32,68.19,68.26,31079.0,61.3392,61.3931,61.2763,61.3392,31079.0
2022-02-04 11:50:00,68.28,68.49,68.25,68.47,70557.0,61.3572,61.5459,61.3302,61.5279,70557.0
2022-02-04 12:00:00,68.47,68.48,68.35,68.43,20802.0,61.5279,61.5369,61.4201,61.492,20802.0
2022-02-04 12:10:00,68.44,68.63,68.42,68.62,88970.0,61.501,61.6717,61.483,61.6627,88970.0
2022-02-04 12:20:00,68.61,68.73,68.59,68.7,34762.0,61.6537,61.7616,61.6358,61.7346,34762.0
2022-02-04 12:30:00,68.71,68.79,68.66,68.73,23196.0,61.7436,61.8155,61.6987,61.7616,23196.0
2022-02-04 12:40:00,68.73,68.84,68.7,68.79,44461.0,61.7616,61.8604,61.7346,61.8155,44461.0
2022-02-04 12:50:00,68.79,68.91,68.77,68.89,52911.0,61.8155,61.9233,61.7975,61.9054,52911.0
2022-02-04 13:00:00,68.91,69.24,68.91,69.23,55160.0,61.9233,62.2199,61.9233,62.2109,55160.0
2022-02-04 13:10:00,69.23,69.27,69.07,69.07,43616.0,62.2109,62.2468,62.0671,62.0671,43616.0
2022-02-04 13:20:00,69.07,69.29,69.07,69.25,44721.0,62.0671,62.2648,62.0671,62.2289,44721.0
2022-02-04 13:30:00,69.26,69.27,69.13,69.18,59526.0,62.2378,62.2468,62.121,62.1659,59526.0
2022-02-04 13:40:00,69.17,69.33,69.17,69.25,41911.0,62.157,62.3007,62.157,62.2289,41911.0
2022-02-04 13:50:00,69.28,69.29,69.17,69.25,71873.0,62.2558,62.2648,62.157,62.2289,71873.0
2022-02-04 14:00:00,69.26,69.33,69.16,69.19,31405.0,62.2378,62.3007,62.148,62.1749,31405.0
2022-02-04 14:10:00,69.2,69.22,69.1,69.15,51542.0,62.1839,62.2019,62.0941,62.139,51542.0
2022-02-04 14:20:00,69.15,69.33,69.13,69.29,40402.0,62.139,62.3007,62.121,62.2648,40402.0
2022-02-04 14:30:00,69.28,69.45,69.27,69.43,51400.0,62.2558,62.4086,62.2468,62.3906,51400.0
2022-02-04 14:40:00,69.45,69.5,69.28,69.32,60143.0,62.4086,62.4535,62.2558,62.2918,60143.0
2022-02-04 14:50:00,69.34,69.42,69.31,69.41,49166.0,62.3097,62.3816,62.2828,62.3726,49166.0
2022-02-04 15:00:00,69.41,69.47,69.35,69.45,58054.0,62.3726,62.4265,62.3187,62.4086,58054.0
2022-02-04 15:10:00,69.46,69.61,69.45,69.51,51797.0,62.4176,62.5524,62.4086,62.4625,51797.0
2022-02-04 15:20:00,69.52,69.65,69.48,69.56,37717.0,62.4715,62.5883,62.4355,62.5074,37717.0
2022-02-04 15:30:00,69.59,69.73,69.58,69.62,70783.0,62.5344,62.6602,62.5254,62.5613,70783.0
2022-02-04 15:40:00,69.62,69.63,69.31,69.41,128663.0,62.5613,62.5703,62.2828,62.3726,128663.0
2022-02-04 15:50:00,69.42,69.52,68.97,68.98,392265.0,62.3816,62.4715,61.9772,61.9862,392265.0
2022-02-07 09:30:00,68.84,68.93,68.36,68.68,139281.0,62.2916,62.373,61.8572,62.1468,139281.0
2022-02-07 09:40:00,68.67,68.88,68.5,68.73,105088.0,62.1377,62.3278,61.9839,62.192,105088.0
2022-02-07 09:50:00,68.76,69.32,68.66,69.3,120012.0,62.2192,62.7259,62.1287,62.7078,120012.0
2022-02-07 10:00:00,69.32,69.5,69.17,69.2,79669.0,62.7259,62.8888,62.5902,62.6173,79669.0
2022-02-07 10:10:00,69.21,69.23,68.78,69.02,64574.0,62.6264,62.6445,62.2373,62.4544,64574.0
2022-02-07 10:20:00,69.02,69.26,68.95,69.21,34134.0,62.4544,62.6716,62.3911,62.6264,34134.0
2022-02-07 10:30:00,69.2,69.43,69.15,69.33,34587.0,62.6173,62.8254,62.5721,62.735,34587.0
2022-02-07 10:40:00,69.36,69.48,69.23,69.45,30568.0,62.7621,62.8707,62.6445,62.8435,30568.0
2022-02-07 10:50:00,69.46,69.48,69.32,69.42,47017.0,62.8526,62.8707,62.7259,62.8164,47017.0
2022-02-07 11:00:00,69.41,69.5,69.3,69.45,48684.0,62.8073,62.8888,62.7078,62.8435,48684.0
2022-02-07 11:10:00,69.44,69.54,69.41,69.48,38776.0,62.8345,62.925,62.8073,62.8707,38776.0
2022-02-07 11:20:00,69.48,69.52,69.39,69.44,40962.0,62.8707,62.9069,62.7892,62.8345,40962.0
2022-02-07 11:30:00,69.44,69.44,69.17,69.22,37352.0,62.8345,62.8345,62.5902,62.6354,37352.0
2022-02-07 11:40:00,69.22,69.33,69.11,69.32,34797.0,62.6354,62.735,62.5359,62.7259,34797.0
2022-02-07 11:50:00,69.31,69.43,69.28,69.43,30273.0,62.7169,62.8254,62.6897,62.8254,30273.0
2022-02-07 12:00:00,69.43,69.43,69.17,69.2,57850.0,62.8254,62.8254,62.5902,62.6173,57850.0
2022-02-07 12:10:00,69.18,69.29,69.14,69.24,28109.0,62.5992,62.6988,62.563,62.6535,28109.0
2022-02-07 12:20:00,69.24,69.34,69.23,69.27,24246.0,62.6535,62.744,62.6445,62.6807,24246.0
2022-02-07 12:30:00,69.26,69.35,69.2,69.22,21951.0,62.6716,62.7531,62.6173,62.6354,21951.0
2022-02-07 12:40:00,69.22,69.27,69.07,69.1,52014.0,62.6354,62.6807,62.4997,62.5268,52014.0
2022-02-07 12:50:00,69.1,69.13,68.96,68.99,45397.0,62.5268,62.554,62.4002,62.4273,45397.0
2022-02-07 13:00:00,69.0,69.04,68.91,68.96,40408.0,62.4363,62.4725,62.3549,62.4002,40408.0
2022-02-07 13:10:00,68.95,69.11,68.95,69.03,48923.0,62.3911,62.5359,62.3911,62.4635,48923.0
2022-02-07 13:20:00,69.03,69.09,68.98,69.02,29930.0,62.4635,62.5178,62.4182,62.4544,29930.0
2022-02-07 13:30:00,69.03,69.17,69.03,69.16,43217.0,62.4635,62.5902,62.4635,62.5811,43217.0
2022-02-07 13:40:00,69.16,69.23,69.1,69.18,39914.0,62.5811,62.6445,62.5268,62.5992,39914.0
2022-02-07 13:50:00,69.16,69.27,69.14,69.22,43648.0,62.5811,62.6807,62.563,62.6354,43648.0
2022-02-07 14:00:00,69.21,69.21,69.07,69.08,43602.0,62.6264,62.6264,62.4997,62.5087,43602.0
2022-02-07 14:10:00,69.08,69.27,69.05,69.27,53658.0,62.5087,62.6807,62.4816,62.6807,53658.0
2022-02-07 14:20:00,69.27,69.3,69.18,69.25,45352.0,62.6807,62.7078,62.5992,62.6626,45352.0
2022-02-07 14:30:00,69.25,69.37,69.25,69.32,44662.0,62.6626,62.7711,62.6626,62.7259,44662.0
2022-02-07 14:40:00,69.33,69.43,69.3,69.41,45292.0,62.735,62.8254,62.7078,62.8073,45292.0
2022-02-07 14:50:00,69.42,69.45,69.39,69.39,32339.0,62.8164,62.8435,62.7892,62.7892,32339.0
2022-02-07 15:00:00,69.4,69.47,69.32,69.46,48994.0,62.7983,62.8616,62.7259,62.8526,48994.0
2022-02-07 15:10:00,69.46,69.51,69.43,69.47,38492.0,62.8526,62.8978,62.8254,62.8616,38492.0
2022-02-07 15:20:00,69.45,69.58,69.42,69.45,61887.0,62.8435,62.9612,62.8164,62.8435,61887.0
2022-02-07 15:30:00,69.44,69.51,69.09,69.12,69433.0,62.8345,62.8978,62.5178,62.5449,69433.0
2022-02-07 15:40:00,69.11,69.17,68.89,68.93,78539.0,62.5359,62.5902,62.3368,62.373,78539.0
2022-02-07 15:50:00,68.93,69.19,68.78,68.87,330448.0,62.373,62.6083,62.2373,62.3187,330448.0
2022-02-08 09:30:00,69.7,69.85,69.25,69.64,140845.0,63.0698,63.2055,62.6626,63.0155,140845.0
2022-02-08 09:40:00,69.61,70.22,69.58,70.06,162684.0,62.9883,63.5403,62.9612,63.3955,162684.0
2022-02-08 09:50:00,70.02,70.34,69.98,70.23,51626.0,63.3593,63.6489,63.3231,63.5493,51626.0
2022-02-08 10:00:00,70.2,70.32,69.91,70.26,61783.0,63.5222,63.6308,63.2598,63.5765,61783.0
2022-02-08 10:10:00,70.25,70.38,70.22,70.27,86250.0,63.5674,63.6851,63.5403,63.5855,86250.0
2022-02-08 10:20:00,70.27,70.32,70.08,70.27,78132.0,63.5855,63.6308,63.4136,63.5855,78132.0
2022-02-08 10:30:00,70.27,70.36,70.19,70.23,44293.0,63.5855,63.667,63.5131,63.5493,44293.0
2022-02-08 10:40:00,70.23,70.36,70.11,70.33,35210.0,63.5493,63.667,63.4408,63.6398,35210.0
2022-02-08 10:50:00,70.33,70.38,70.28,70.31,55615.0,63.6398,63.6851,63.5946,63.6217,55615.0
2022-02-08 11:00:00,70.3,70.38,70.26,70.36,47700.0,63.6127,63.6851,63.5765,63.667,47700.0
2022-02-08 11:10:00,70.34,70.35,70.12,70.16,65658.0,63.6489,63.6579,63.4498,63.486,65658.0
2022-02-08 11:20:00,70.15,70.25,70.02,70.02,82899.0,63.477,63.5674,63.3593,63.3593,82899.0
2022-02-08 11:30:00,70.03,70.23,69.94,70.16,71386.0,63.3684,63.5493,63.2869,63.486,71386.0
2022-02-08 11:40:00,70.19,70.21,70.14,70.16,29070.0,63.5131,63.5312,63.4679,63.486,29070.0
2022-02-08 11:50:00,70.17,70.38,70.15,70.3,39045.0,63.495,63.6851,63.477,63.6127,39045.0
2022-02-08 12:00:00,70.31,70.38,70.27,70.31,26124.0,63.6217,63.6851,63.5855,63.6217,26124.0
2022-02-08 12:10:00,70.31,70.34,70.16,70.17,14612.0,63.6217,63.6489,63.486,63.495,14612.0
2022-02-08 12:20:00,70.18,70.32,70.18,70.25,17182.0,63.5041,63.6308,63.5041,63.5674,17182.0
2022-02-08 12:30:00,70.26,70.32,70.19,70.2,40976.0,63.5765,63.6308,63.5131,63.5222,40976.0
2022-02-08 12:40:00,70.21,70.31,70.2,70.3,40020.0,63.5312,63.6217,63.5222,63.6127,40020.0
2022-02-08 12:50:00,70.3,70.36,70.27,70.35,17234.0,63.6127,63.667,63.5855,63.6579,17234.0
2022-02-08 13:00:00,70.34,70.47,70.34,70.38,184194.0,63.6489,63.7665,63.6489,63.6851,184194.0
2022-02-08 13:10:00,70.39,70.43,70.25,70.35,111922.0,63.6941,63.7303,63.5674,63.6579,111922.0
2022-02-08 13:20:00,70.34,70.42,70.26,70.26,44205.0,63.6489,63.7213,63.5765,63.5765,44205.0
2022-02-08 13:30:00,70.25,70.38,70.23,70.34,38928.0,63.5674,63.6851,63.5493,63.6489,38928.0
2022-02-08 13:40:00,70.35,70.45,70.33,70.44,47063.0,63.6579,63.7484,63.6398,63.7394,47063.0
2022-02-08 13:50:00,70.44,70.5,70.4,70.48,42804.0,63.7394,63.7937,63.7032,63.7756,42804.0
2022-02-08 14:00:00,70.48,70.57,70.47,70.49,49444.0,63.7756,63.857,63.7665,63.7846,49444.0
2022-02-08 14:10:00,70.48,70.5,70.36,70.37,19676.0,63.7756,63.7937,63.667,63.676,19676.0
2022-02-08 14:20:00,70.38,70.43,70.12,70.17,55886.0,63.6851,63.7303,63.4498,63.495,55886.0
2022-02-08 14:30:00,70.17,70.22,70.06,70.06,30503.0,63.495,63.5403,63.3955,63.3955,30503.0
2022-02-08 14:40:00,70.07,70.08,69.87,69.91,39484.0,63.4046,63.4136,63.2236,63.2598,39484.0
2022-02-08 14:50:00,69.91,70.06,69.9,69.99,34881.0,63.2598,63.3955,63.2507,63.3322,34881.0
2022-02-08 15:00:00,70.0,70.18,69.98,70.13,56567.0,63.3412,63.5041,63.3231,63.4589,56567.0
2022-02-08 15:10:00,70.17,70.41,70.15,70.36,57307.0,63.495,63.7122,63.477,63.667,57307.0
2022-02-08 15:20:00,70.35,70.38,70.28,70.34,48823.0,63.6579,63.6851,63.5946,63.6489,48823.0
2022-02-08 15:30:00,70.34,70.52,70.34,70.51,84799.0,63.6489,63.8118,63.6489,63.8027,84799.0
2022-02-08 15:40:00,70.52,70.55,70.41,70.47,143688.0,63.8118,63.8389,63.7122,63.7665,143688.0
2022-02-08 15:50:00,70.47,70.57,70.28,70.32,427014.0,63.7665,63.857,63.5946,63.6308,427014.0
2022-02-09 09:30:00,70.5,71.29,70.38,71.22,174409.0,63.7937,64.5085,63.6851,64.4452,174409.0
2022-02-09 09:40:00,71.21,71.6,71.2,71.55,180897.0,64.4361,64.789,64.4271,64.7438,180897.0
2022-02-09 09:50:00,71.52,71.55,71.22,71.27,162429.0,64.7166,64.7438,64.4452,64.4904,162429.0
2022-02-09 10:00:00,71.22,71.42,71.11,71.39,59032.0,64.4452,64.6261,64.3456,64.599,59032.0
2022-02-09 10:10:00,71.4,71.47,71.28,71.38,87963.0,64.608,64.6714,64.4995,64.5899,87963.0
2022-02-09 10:20:00,71.37,71.39,71.18,71.21,61705.0,64.5809,64.599,64.409,64.4361,61705.0
2022-02-09 10:30:00,71.2,71.49,71.2,71.26,46197.0,64.4271,64.6895,64.4271,64.4814,46197.0
2022-02-09 10:40:00,71.27,71.37,71.13,71.23,31397.0,64.4904,64.5809,64.3637,64.4542,31397.0
2022-02-09 10:50:00,71.24,71.39,71.2,71.28,51094.0,64.4633,64.599,64.4271,64.4995,51094.0
2022-02-09 11:00:00,71.28,71.31,71.13,71.15,42800.0,64.4995,64.5266,64.3637,64.3818,42800.0
2022-02-09 11:10:00,71.16,71.17,70.91,70.94,69576.0,64.3909,64.3999,64.1647,64.1918,69576.0
2022-02-09 11:20:00,70.95,71.01,70.87,70.87,36977.0,64.2009,64.2551,64.1285,64.1285,36977.0
2022-02-09 11:30:00,70.87,70.98,70.81,70.89,43330.0,64.1285,64.228,64.0742,64.1466,43330.0
2022-02-09 11:40:00,70.9,70.9,70.78,70.8,28153.0,64.1556,64.1556,64.047,64.0651,28153.0
2022-02-09 11:50:00,70.8,70.86,70.68,70.72,36809.0,64.0651,64.1194,63.9565,63.9927,36809.0
2022-02-09 12:00:00,70.68,70.75,70.57,70.61,26507.0,63.9565,64.0199,63.857,63.8932,26507.0
2022-02-09 12:10:00,70.61,70.74,70.54,70.72,17941.0,63.8932,64.0108,63.8299,63.9927,17941.0
2022-02-09 12:20:00,70.71,70.79,70.69,70.69,39592.0,63.9837,64.0561,63.9656,63.9656,39592.0
2022-02-09 12:30:00,70.69,70.74,70.63,70.74,21923.0,63.9656,64.0108,63.9113,64.0108,21923.0
2022-02-09 12:40:00,70.74,70.78,70.64,70.64,37234.0,64.0108,64.047,63.9203,63.9203,37234.0
2022-02-09 12:50:00,70.64,70.68,70.6,70.67,21522.0,63.9203,63.9565,63.8841,63.9475,21522.0
2022-02-09 13:00:00,70.67,70.7,70.39,70.4,45862.0,63.9475,63.9746,63.6941,63.7032,45862.0
2022-02-09 13:10:00,70.4,70.52,70.39,70.51,66425.0,63.7032,63.8118,63.6941,63.8027,66425.0
2022-02-09 13:20:00,70.5,70.68,70.49,70.66,28773.0,63.7937,63.9565,63.7846,63.9384,28773.0
2022-02-09 13:30:00,70.66,70.78,70.65,70.77,25621.0,63.9384,64.047,63.9294,64.038,25621.0
2022-02-09 13:40:00,70.76,70.91,70.74,70.9,40898.0,64.0289,64.1647,64.0108,64.1556,40898.0
2022-02-09 13:50:00,70.9,70.97,70.86,70.86,41907.0,64.1556,64.2189,64.1194,64.1194,41907.0
2022-02-09 14:00:00,70.87,70.92,70.86,70.92,21849.0,64.1285,64.1737,64.1194,64.1737,21849.0
2022-02-09 14:10:00,70.94,71.06,70.93,71.05,37282.0,64.1918,64.3004,64.1828,64.2913,37282.0
2022-02-09 14:20:00,71.05,71.05,70.97,71.0,30021.0,64.2913,64.2913,64.2189,64.2461,30021.0
2022-02-09 14:30:00,71.0,71.01,70.84,70.85,33092.0,64.2461,64.2551,64.1013,64.1104,33092.0
2022-02-09 14:40:00,70.86,70.86,70.69,70.72,72807.0,64.1194,64.1194,63.9656,63.9927,72807.0
2022-02-09 14:50:00,70.73,70.75,70.61,70.63,54114.0,64.0018,64.0199,63.8932,63.9113,54114.0
2022-02-09 15:00:00,70.63,70.68,70.52,70.53,43755.0,63.9113,63.9565,63.8118,63.8208,43755.0
2022-02-09 15:10:00,70.53,70.63,70.53,70.63,46630.0,63.8208,63.9113,63.8208,63.9113,46630.0
2022-02-09 15:20:00,70.63,70.72,70.59,70.72,33640.0,63.9113,63.9927,63.8751,63.9927,33640.0
2022-02-09 15:30:00,70.73,70.78,70.63,70.72,66332.0,64.0018,64.047,63.9113,63.9927,66332.0
2022-02-09 15:40:00,70.72,70.74,70.54,70.61,77115.0,63.9927,64.0108,63.8299,63.8932,77115.0
2022-02-09 15:50:00,70.62,70.71,70.31,70.43,401521.0,63.9022,63.9837,63.6217,63.7303,401521.0
2022-02-10 09:30:00,70.11,71.18,70.08,71.18,118707.0,63.4408,64.409,63.4136,64.409,118707.0
2022-02-10 09:40:00,71.18,71.53,71.12,71.39,176229.0,64.409,64.7257,64.3547,64.599,176229.0
2022-02-10 09:50:00,71.39,71.42,71.1,71.36,50409.0,64.599,64.6261,64.3366,64.5718,50409.0
2022-02-10 10:00:00,71.35,71.67,71.32,71.55,69442.0,64.5628,64.8524,64.5357,64.7438,69442.0
2022-02-10 10:10:00,71.55,71.73,71.46,71.59,67001.0,64.7438,64.9067,64.6623,64.78,67001.0
2022-02-10 10:20:00,71.59,71.71,71.43,71.46,67245.0,64.78,64.8886,64.6352,64.6623,67245.0
2022-02-10 10:30:00,71.48,71.78,71.26,71.77,76680.0,64.6804,64.9519,64.4814,64.9428,76680.0
2022-02-10 10:40:00,71.75,71.75,71.51,71.61,71739.0,64.9248,64.9248,64.7076,64.7981,71739.0
2022-02-10 10:50:00,71.6,71.6,71.24,71.31,68410.0,64.789,64.789,64.4633,64.5266,68410.0
2022-02-10 11:00:00,71.33,71.61,71.19,71.61,56450.0,64.5447,64.7981,64.418,64.7981,56450.0
2022-02-10 11:10:00,71.62,71.64,71.38,71.42,62794.0,64.8071,64.8252,64.5899,64.6261,62794.0
2022-02-10 11:20:00,71.42,71.67,71.37,71.66,37776.0,64.6261,64.8524,64.5809,64.8433,37776.0
2022-02-10 11:30:00,71.63,71.75,71.6,71.72,26957.0,64.8162,64.9248,64.789,64.8976,26957.0
2022-02-10 11:40:00,71.76,71.84,71.72,71.8,41393.0,64.9338,65.0062,64.8976,64.97,41393.0
2022-02-10 11:50:00,71.83,71.83,71.68,71.72,21935.0,64.9971,64.9971,64.8614,64.8976,21935.0
2022-02-10 12:00:00,71.73,71.83,71.62,71.82,59085.0,64.9067,64.9971,64.8071,64.9881,59085.0
2022-02-10 12:10:00,71.82,71.85,71.66,71.66,49950.0,64.9881,65.0152,64.8433,64.8433,49950.0
2022-02-10 12:20:00,71.65,71.83,71.64,71.82,37231.0,64.8343,64.9971,64.8252,64.9881,37231.0
2022-02-10 12:30:00,71.81,71.85,71.68,71.73,50305.0,64.979,65.0152,64.8614,64.9067,50305.0
2022-02-10 12:40:00,71.75,71.77,71.4,71.55,58265.0,64.9248,64.9428,64.608,64.7438,58265.0
2022-02-10 12:50:00,71.55,71.62,71.36,71.41,51914.0,64.7438,64.8071,64.5718,64.6171,51914.0
2022-02-10 13:00:00,71.43,71.44,71.28,71.37,20037.0,64.6352,64.6442,64.4995,64.5809,20037.0
2022-02-10 13:10:00,71.38,71.41,70.98,70.98,34284.0,64.5899,64.6171,64.228,64.228,34284.0
2022-02-10 13:20:00,71.02,71.12,70.99,71.02,29501.0,64.2642,64.3547,64.237,64.2642,29501.0
2022-02-10 13:30:00,70.99,71.04,70.66,70.75,35409.0,64.237,64.2823,63.9384,64.0199,35409.0
2022-02-10 13:40:00,70.81,70.9,70.78,70.82,18368.0,64.0742,64.1556,64.047,64.0832,18368.0
2022-02-10 13:50:00,70.85,70.87,70.74,70.86,19881.0,64.1104,64.1285,64.0108,64.1194,19881.0
2022-02-10 14:00:00,70.86,70.87,70.6,70.7,22184.0,64.1194,64.1285,63.8841,63.9746,22184.0
2022-02-10 14:10:00,70.7,70.72,70.41,70.42,24388.0,63.9746,63.9927,63.7122,63.7213,24388.0
2022-02-10 14:20:00,70.42,70.82,70.42,70.77,29581.0,63.7213,64.0832,63.7213,64.038,29581.0
2022-02-10 14:30:00,70.79,70.85,70.7,70.78,21574.0,64.0561,64.1104,63.9746,64.047,21574.0
2022-02-10 14:40:00,70.78,70.87,70.68,70.7,58863.0,64.047,64.1285,63.9565,63.9746,58863.0
2022-02-10 14:50:00,70.72,70.73,70.53,70.62,24394.0,63.9927,64.0018,63.8208,63.9022,24394.0
2022-02-10 15:00:00,70.63,70.81,70.58,70.81,37382.0,63.9113,64.0742,63.866,64.0742,37382.0
2022-02-10 15:10:00,70.82,70.88,70.63,70.66,47434.0,64.0832,64.1375,63.9113,63.9384,47434.0
2022-02-10 15:20:00,70.66,70.78,70.54,70.65,41932.0,63.9384,64.047,63.8299,63.9294,41932.0
2022-02-10 15:30:00,70.64,70.65,70.49,70.56,91922.0,63.9203,63.9294,63.7846,63.8479,91922.0
2022-02-10 15:40:00,70.56,70.63,70.17,70.3,148382.0,63.8479,63.9113,63.495,63.6127,148382.0
2022-02-10 15:50:00,70.31,70.62,70.17,70.5,296200.0,63.6217,63.9022,63.495,63.7937,296200.0
2022-02-11 09:30:00,70.31,71.15,70.26,71.1,173346.0,63.6217,64.3818,63.5765,64.3366,173346.0
2022-02-11 09:40:00,71.12,71.57,71.08,71.52,112330.0,64.3547,64.7619,64.3185,64.7166,112330.0
2022-02-11 09:50:00,71.53,71.65,71.21,71.38,79939.0,64.7257,64.8343,64.4361,64.5899,79939.0
2022-02-11 10:00:00,71.38,71.77,71.34,71.67,112497.0,64.5899,64.9428,64.5538,64.8524,112497.0
2022-02-11 10:10:00,71.66,71.91,71.49,71.85,75333.0,64.8433,65.0695,64.6895,65.0152,75333.0
2022-02-11 10:20:00,71.86,72.08,71.85,71.95,182329.0,65.0243,65.2234,65.0152,65.1057,182329.0
2022-02-11 10:30:00,71.99,72.2,71.97,72.19,76031.0,65.1419,65.3319,65.1238,65.3229,76031.0
2022-02-11 10:40:00,72.2,72.28,72.07,72.07,181940.0,65.3319,65.4043,65.2143,65.2143,181940.0
2022-02-11 10:50:00,72.1,72.19,71.99,72.09,97953.0,65.2415,65.3229,65.1419,65.2324,97953.0
2022-02-11 11:00:00,72.08,72.38,72.06,72.26,69503.0,65.2234,65.4948,65.2053,65.3862,69503.0
2022-02-11 11:10:00,72.28,72.39,72.23,72.31,97084.0,65.4043,65.5039,65.3591,65.4315,97084.0
2022-02-11 11:20:00,72.34,72.5,72.29,72.31,45775.0,65.4586,65.6034,65.4134,65.4315,45775.0
2022-02-11 11:30:00,72.32,72.41,72.09,72.16,91536.0,65.4405,65.522,65.2324,65.2957,91536.0
2022-02-11 11:40:00,72.18,72.28,72.16,72.17,85030.0,65.3138,65.4043,65.2957,65.3048,85030.0
2022-02-11 11:50:00,72.18,72.33,72.08,72.26,101214.0,65.3138,65.4496,65.2234,65.3862,101214.0
2022-02-11 12:00:00,72.24,72.34,72.19,72.33,42437.0,65.3681,65.4586,65.3229,65.4496,42437.0
2022-02-11 12:10:00,72.32,72.44,72.29,72.41,55032.0,65.4405,65.5491,65.4134,65.522,55032.0
2022-02-11 12:20:00,72.43,72.55,72.37,72.49,53538.0,65.5401,65.6486,65.4858,65.5944,53538.0
2022-02-11 12:30:00,72.49,72.55,72.45,72.53,65358.0,65.5944,65.6486,65.5582,65.6306,65358.0
2022-02-11 12:40:00,72.54,72.55,72.27,72.31,47062.0,65.6396,65.6486,65.3953,65.4315,47062.0
2022-02-11 12:50:00,72.34,72.34,72.12,72.23,55978.0,65.4586,65.4586,65.2596,65.3591,55978.0
2022-02-11 13:00:00,72.24,72.47,72.23,72.45,76168.0,65.3681,65.5763,65.3591,65.5582,76168.0
2022-02-11 13:10:00,72.45,72.45,72.24,72.34,58671.0,65.5582,65.5582,65.3681,65.4586,58671.0
2022-02-11 13:20:00,72.33,72.4,72.21,72.21,40610.0,65.4496,65.5129,65.341,65.341,40610.0
2022-02-11 13:30:00,72.21,72.21,71.53,71.55,75296.0,65.341,65.341,64.7257,64.7438,75296.0
2022-02-11 13:40:00,71.56,71.69,71.14,71.38,63774.0,64.7528,64.8705,64.3728,64.5899,63774.0
2022-02-11 13:50:00,71.39,71.48,71.18,71.26,45734.0,64.599,64.6804,64.409,64.4814,45734.0
2022-02-11 14:00:00,71.25,71.35,70.94,71.26,75644.0,64.4723,64.5628,64.1918,64.4814,75644.0
2022-02-11 14:10:00,71.29,71.67,71.28,71.61,56157.0,64.5085,64.8524,64.4995,64.7981,56157.0
2022-02-11 14:20:00,71.6,71.68,71.17,71.17,65997.0,64.789,64.8614,64.3999,64.3999,65997.0
2022-02-11 14:30:00,71.19,71.53,71.17,71.46,42500.0,64.418,64.7257,64.3999,64.6623,42500.0
2022-02-11 14:40:00,71.42,71.44,70.9,70.96,74067.0,64.6261,64.6442,64.1556,64.2099,74067.0
2022-02-11 14:50:00,70.95,71.02,70.71,70.97,105232.0,64.2009,64.2642,63.9837,64.2189,105232.0
2022-02-11 15:00:00,70.99,71.18,70.81,70.83,87938.0,64.237,64.409,64.0742,64.0923,87938.0
2022-02-11 15:10:00,70.84,70.97,70.68,70.7,101423.0,64.1013,64.2189,63.9565,63.9746,101423.0
2022-02-11 15:20:00,70.71,70.91,70.62,70.89,83303.0,63.9837,64.1647,63.9022,64.1466,83303.0
2022-02-11 15:30:00,70.88,70.94,70.62,70.82,92386.0,64.1375,64.1918,63.9022,64.0832,92386.0
2022-02-11 15:40:00,70.81,71.09,70.51,71.06,113642.0,64.0742,64.3275,63.8027,64.3004,113642.0
2022-02-11 15:50:00,71.1,71.29,70.88,71.01,383141.0,64.3366,64.5085,64.1375,64.2551,383141.0
2022-02-14 09:30:00,71.39,71.47,70.67,70.75,132341.0,64.599,64.6714,63.9475,64.0199,132341.0
2022-02-14 09:40:00,70.72,71.11,70.42,70.67,85467.0,63.9927,64.3456,63.7213,63.9475,85467.0
2022-02-14 09:50:00,70.67,70.9,70.32,70.37,203206.0,63.9475,64.1556,63.6308,63.676,203206.0
2022-02-14 10:00:00,70.37,70.37,69.9,70.15,142617.0,63.676,63.676,63.2507,63.477,142617.0
2022-02-14 10:10:00,70.11,70.44,69.8,70.06,102823.0,63.4408,63.7394,63.1602,63.3955,102823.0
2022-02-14 10:20:00,70.06,70.3,70.01,70.09,83753.0,63.3955,63.6127,63.3503,63.4227,83753.0
2022-02-14 10:30:00,70.08,70.12,69.85,70.01,136981.0,63.4136,63.4498,63.2055,63.3503,136981.0
2022-02-14 10:40:00,70.01,70.16,70.0,70.06,157287.0,63.3503,63.486,63.3412,63.3955,157287.0
2022-02-14 10:50:00,70.09,70.2,69.95,69.98,134136.0,63.4227,63.5222,63.296,63.3231,134136.0
2022-02-14 11:00:00,69.98,70.09,69.72,69.87,205011.0,63.3231,63.4227,63.0879,63.2236,205011.0
2022-02-14 11:10:00,69.86,69.97,69.65,69.94,107732.0,63.2145,63.3141,63.0245,63.2869,107732.0
2022-02-14 11:20:00,69.97,70.07,69.89,70.04,65238.0,63.3141,63.4046,63.2417,63.3774,65238.0
2022-02-14 11:30:00,70.04,70.09,69.85,69.96,64606.0,63.3774,63.4227,63.2055,63.305,64606.0
2022-02-14 11:40:00,69.96,70.1,69.94,70.09,41607.0,63.305,63.4317,63.2869,63.4227,41607.0
2022-02-14 11:50:00,70.11,70.12,69.93,70.09,42977.0,63.4408,63.4498,63.2779,63.4227,42977.0
2022-02-14 12:00:00,70.07,70.08,69.92,69.98,32962.0,63.4046,63.4136,63.2688,63.3231,32962.0
2022-02-14 12:10:00,69.98,70.04,69.91,70.0,36129.0,63.3231,63.3774,63.2598,63.3412,36129.0
2022-02-14 12:20:00,70.01,70.23,69.98,70.23,23759.0,63.3503,63.5493,63.3231,63.5493,23759.0
2022-02-14 12:30:00,70.22,70.28,70.13,70.26,30874.0,63.5403,63.5946,63.4589,63.5765,30874.0
2022-02-14 12:40:00,70.27,70.44,70.25,70.44,36419.0,63.5855,63.7394,63.5674,63.7394,36419.0
2022-02-14 12:50:00,70.45,70.48,70.38,70.41,34388.0,63.7484,63.7756,63.6851,63.7122,34388.0
2022-02-14 13:00:00,70.42,70.55,70.4,70.51,30679.0,63.7213,63.8389,63.7032,63.8027,30679.0
2022-02-14 13:10:00,70.52,70.53,70.37,70.41,44205.0,63.8118,63.8208,63.676,63.7122,44205.0
2022-02-14 13:20:00,70.43,70.44,70.31,70.44,28576.0,63.7303,63.7394,63.6217,63.7394,28576.0
2022-02-14 13:30:00,70.43,70.44,70.21,70.28,248875.0,63.7303,63.7394,63.5312,63.5946,248875.0
2022-02-14 13:40:00,70.29,70.31,70.14,70.17,28442.0,63.6036,63.6217,63.4679,63.495,28442.0
2022-02-14 13:50:00,70.15,70.15,69.74,69.8,71646.0,63.477,63.477,63.106,63.1602,71646.0
2022-02-14 14:00:00,69.78,69.88,69.58,69.71,170924.0,63.1421,63.2326,62.9612,63.0788,170924.0
2022-02-14 14:10:00,69.7,69.83,69.56,69.57,55221.0,63.0698,63.1874,62.9431,62.9521,55221.0
2022-02-14 14:20:00,69.58,70.1,69.58,69.84,48333.0,62.9612,63.4317,62.9612,63.1964,48333.0
2022-02-14 14:30:00,69.81,70.08,69.73,70.0,38321.0,63.1693,63.4136,63.0969,63.3412,38321.0
2022-02-14 14:40:00,69.99,70.12,69.9,69.94,43177.0,63.3322,63.4498,63.2507,63.2869,43177.0
2022-02-14 14:50:00,69.93,70.12,69.89,70.06,44801.0,63.2779,63.4498,63.2417,63.3955,44801.0
2022-02-14 15:00:00,70.04,70.06,69.78,70.0,49016.0,63.3774,63.3955,63.1421,63.3412,49016.0
2022-02-14 15:10:00,69.99,70.06,69.84,69.93,77888.0,63.3322,63.3955,63.1964,63.2779,77888.0
2022-02-14 15:20:00,69.93,70.2,69.87,69.99,70314.0,63.2779,63.5222,63.2236,63.3322,70314.0
2022-02-14 15:30:00,70.0,70.19,69.96,70.11,118578.0,63.3412,63.5131,63.305,63.4408,118578.0
2022-02-14 15:40:00,70.12,70.75,69.96,70.24,347312.0,63.4498,64.0199,63.305,63.5584,347312.0
2022-02-14 15:50:00,70.21,70.25,70.04,70.1,441926.0,63.5312,63.5674,63.3774,63.4317,441926.0
2022-02-15 09:30:00,70.9,71.51,70.76,71.38,126409.0,64.1556,64.7076,64.0289,64.5899,126409.0
2022-02-15 09:40:00,71.37,71.76,71.3,71.66,68392.0,64.5809,64.9338,64.5176,64.8433,68392.0
2022-02-15 09:50:00,71.62,71.63,71.13,71.23,58974.0,64.8071,64.8162,64.3637,64.4542,58974.0
2022-02-15 10:00:00,71.17,71.66,71.16,71.61,68418.0,64.3999,64.8433,64.3909,64.7981,68418.0
2022-02-15 10:10:00,71.65,71.67,71.46,71.6,41179.0,64.8343,64.8524,64.6623,64.789,41179.0
2022-02-15 10:20:00,71.61,71.77,71.51,71.75,51382.0,64.7981,64.9428,64.7076,64.9248,51382.0
2022-02-15 10:30:00,71.75,71.97,71.71,71.91,51536.0,64.9248,65.1238,64.8886,65.0695,51536.0
2022-02-15 10:40:00,71.91,71.92,71.8,71.9,41033.0,65.0695,65.0786,64.97,65.0605,41033.0
2022-02-15 10:50:00,71.9,72.01,71.85,71.96,40416.0,65.0605,65.16,65.0152,65.1148,40416.0
2022-02-15 11:00:00,71.95,72.03,71.84,71.9,36728.0,65.1057,65.1781,65.0062,65.0605,36728.0
2022-02-15 11:10:00,71.91,71.94,71.77,71.82,49907.0,65.0695,65.0967,64.9428,64.9881,49907.0
2022-02-15 11:20:00,71.81,71.85,71.68,71.69,50927.0,64.979,65.0152,64.8614,64.8705,50927.0
2022-02-15 11:30:00,71.74,71.84,71.66,71.66,29233.0,64.9157,65.0062,64.8433,64.8433,29233.0
2022-02-15 11:40:00,71.65,71.66,71.47,71.49,78569.0,64.8343,64.8433,64.6714,64.6895,78569.0
2022-02-15 11:50:00,71.48,71.52,71.36,71.43,28877.0,64.6804,64.7166,64.5718,64.6352,28877.0
2022-02-15 12:00:00,71.43,71.59,71.43,71.56,41500.0,64.6352,64.78,64.6352,64.7528,41500.0
2022-02-15 12:10:00,71.55,71.72,71.55,71.62,49627.0,64.7438,64.8976,64.7438,64.8071,49627.0
2022-02-15 12:20:00,71.61,71.82,71.61,71.8,26684.0,64.7981,64.9881,64.7981,64.97,26684.0
2022-02-15 12:30:00,71.79,71.87,71.77,71.81,32723.0,64.9609,65.0333,64.9428,64.979,32723.0
2022-02-15 12:40:00,71.82,71.85,71.61,71.61,30460.0,64.9881,65.0152,64.7981,64.7981,30460.0
2022-02-15 12:50:00,71.6,71.73,71.6,71.73,38500.0,64.789,64.9067,64.789,64.9067,38500.0
2022-02-15 13:00:00,71.73,71.82,71.64,71.65,23634.0,64.9067,64.9881,64.8252,64.8343,23634.0
2022-02-15 13:10:00,71.64,71.67,71.59,71.6,26646.0,64.8252,64.8524,64.78,64.789,26646.0
2022-02-15 13:20:00,71.61,71.74,71.59,71.69,23079.0,64.7981,64.9157,64.78,64.8705,23079.0
2022-02-15 13:30:00,71.68,71.74,71.67,71.72,21663.0,64.8614,64.9157,64.8524,64.8976,21663.0
2022-02-15 13:40:00,71.72,71.78,71.71,71.73,19807.0,64.8976,64.9519,64.8886,64.9067,19807.0
2022-02-15 13:50:00,71.72,71.77,71.68,71.75,29535.0,64.8976,64.9428,64.8614,64.9248,29535.0
2022-02-15 14:00:00,71.73,71.73,71.6,71.65,19187.0,64.9067,64.9067,64.789,64.8343,19187.0
2022-02-15 14:10:00,71.65,71.8,71.64,71.75,32905.0,64.8343,64.97,64.8252,64.9248,32905.0
2022-02-15 14:20:00,71.75,71.78,71.68,71.69,20975.0,64.9248,64.9519,64.8614,64.8705,20975.0
2022-02-15 14:30:00,71.69,71.7,71.53,71.53,30783.0,64.8705,64.8795,64.7257,64.7257,30783.0
2022-02-15 14:40:00,71.54,71.58,71.46,71.56,49891.0,64.7347,64.7709,64.6623,64.7528,49891.0
2022-02-15 14:50:00,71.56,71.56,71.4,71.46,63034.0,64.7528,64.7528,64.608,64.6623,63034.0
2022-02-15 15:00:00,71.46,71.5,71.44,71.45,40036.0,64.6623,64.6985,64.6442,64.6533,40036.0
2022-02-15 15:10:00,71.45,71.51,71.41,71.51,47733.0,64.6533,64.7076,64.6171,64.7076,47733.0
2022-02-15 15:20:00,71.51,71.52,71.43,71.47,51229.0,64.7076,64.7166,64.6352,64.6714,51229.0
2022-02-15 15:30:00,71.48,71.53,71.31,71.34,80913.0,64.6804,64.7257,64.5266,64.5538,80913.0
2022-02-15 15:40:00,71.34,71.42,71.21,71.34,84848.0,64.5538,64.6261,64.4361,64.5538,84848.0
2022-02-15 15:50:00,71.36,71.64,71.36,71.58,245896.0,64.5718,64.8252,64.5718,64.7709,245896.0
2022-02-16 09:30:00,70.97,71.79,70.77,71.75,106747.0,64.2189,64.9609,64.038,64.9248,106747.0
2022-02-16 09:40:00,71.77,72.28,71.72,71.93,46356.0,64.9428,65.4043,64.8976,65.0876,46356.0
2022-02-16 09:50:00,71.89,71.96,71.55,71.68,46306.0,65.0514,65.1148,64.7438,64.8614,46306.0
2022-02-16 10:00:00,71.67,71.85,71.63,71.66,30354.0,64.8524,65.0152,64.8162,64.8433,30354.0
2022-02-16 10:10:00,71.64,71.93,71.64,71.82,27344.0,64.8252,65.0876,64.8252,64.9881,27344.0
2022-02-16 10:20:00,71.82,72.13,71.75,72.09,26965.0,64.9881,65.2686,64.9248,65.2324,26965.0
2022-02-16 10:30:00,72.08,72.24,72.04,72.09,62184.0,65.2234,65.3681,65.1872,65.2324,62184.0
2022-02-16 10:40:00,72.1,72.1,71.83,71.84,50620.0,65.2415,65.2415,64.9971,65.0062,50620.0
2022-02-16 10:50:00,71.84,71.97,71.77,71.83,37429.0,65.0062,65.1238,64.9428,64.9971,37429.0
2022-02-16 11:00:00,71.83,71.89,71.64,71.65,58731.0,64.9971,65.0514,64.8252,64.8343,58731.0
2022-02-16 11:10:00,71.64,71.67,71.49,71.53,38640.0,64.8252,64.8524,64.6895,64.7257,38640.0
2022-02-16 11:20:00,71.54,71.69,71.49,71.67,83263.0,64.7347,64.8705,64.6895,64.8524,83263.0
2022-02-16 11:30:00,71.67,71.73,71.63,71.67,18069.0,64.8524,64.9067,64.8162,64.8524,18069.0
2022-02-16 11:40:00,71.68,71.69,71.51,71.55,22658.0,64.8614,64.8705,64.7076,64.7438,22658.0
2022-02-16 11:50:00,71.55,71.66,71.46,71.56,43923.0,64.7438,64.8433,64.6623,64.7528,43923.0
2022-02-16 12:00:00,71.56,71.58,71.47,71.5,12923.0,64.7528,64.7709,64.6714,64.6985,12923.0
2022-02-16 12:10:00,71.5,71.63,71.47,71.56,18344.0,64.6985,64.8162,64.6714,64.7528,18344.0
2022-02-16 12:20:00,71.55,71.58,71.45,71.46,19626.0,64.7438,64.7709,64.6533,64.6623,19626.0
2022-02-16 12:30:00,71.46,71.47,71.28,71.44,32531.0,64.6623,64.6714,64.4995,64.6442,32531.0
2022-02-16 12:40:00,71.43,71.52,71.38,71.39,27353.0,64.6352,64.7166,64.5899,64.599,27353.0
2022-02-16 12:50:00,71.39,71.5,71.37,71.47,27147.0,64.599,64.6985,64.5809,64.6714,27147.0
2022-02-16 13:00:00,71.48,71.48,71.4,71.44,35287.0,64.6804,64.6804,64.608,64.6442,35287.0
2022-02-16 13:10:00,71.44,71.49,71.41,71.49,26573.0,64.6442,64.6895,64.6171,64.6895,26573.0
2022-02-16 13:20:00,71.49,71.5,71.37,71.39,16790.0,64.6895,64.6985,64.5809,64.599,16790.0
2022-02-16 13:30:00,71.39,71.52,71.35,71.47,35003.0,64.599,64.7166,64.5628,64.6714,35003.0
2022-02-16 13:40:00,71.47,71.47,71.32,71.38,19924.0,64.6714,64.6714,64.5357,64.5899,19924.0
2022-02-16 13:50:00,71.38,71.51,71.36,71.48,33448.0,64.5899,64.7076,64.5718,64.6804,33448.0
2022-02-16 14:00:00,71.48,71.67,71.18,71.5,67932.0,64.6804,64.8524,64.409,64.6985,67932.0
2022-02-16 14:10:00,71.51,71.66,71.38,71.62,38297.0,64.7076,64.8433,64.5899,64.8071,38297.0
2022-02-16 14:20:00,71.63,71.8,71.59,71.71,52863.0,64.8162,64.97,64.78,64.8886,52863.0
2022-02-16 14:30:00,71.73,71.85,71.54,71.6,44061.0,64.9067,65.0152,64.7347,64.789,44061.0
2022-02-16 14:40:00,71.61,71.62,71.47,71.48,28251.0,64.7981,64.8071,64.6714,64.6804,28251.0
2022-02-16 14:50:00,71.49,71.66,71.49,71.62,134584.0,64.6895,64.8433,64.6895,64.8071,134584.0
2022-02-16 15:00:00,71.64,71.75,71.57,71.7,38256.0,64.8252,64.9248,64.7619,64.8795,38256.0
2022-02-16 15:10:00,71.7,71.72,71.58,71.72,47216.0,64.8795,64.8976,64.7709,64.8976,47216.0
2022-02-16 15:20:00,71.71,71.75,71.61,71.66,51504.0,64.8886,64.9248,64.7981,64.8433,51504.0
2022-02-16 15:30:00,71.65,71.71,71.55,71.7,61502.0,64.8343,64.8886,64.7438,64.8795,61502.0
2022-02-16 15:40:00,71.69,71.72,71.52,71.7,152408.0,64.8705,64.8976,64.7166,64.8795,152408.0
2022-02-16 15:50:00,71.7,71.78,71.5,71.53,366293.0,64.8795,64.9519,64.6985,64.7257,366293.0
2022-02-17 09:30:00,70.52,70.74,70.23,70.74,97919.0,63.8118,64.0108,63.5493,64.0108,97919.0
2022-02-17 09:40:00,70.82,70.87,70.35,70.41,54313.0,64.0832,64.1285,63.6579,63.7122,54313.0
2022-02-17 09:50:00,70.45,70.53,70.0,70.03,65243.0,63.7484,63.8208,63.3412,63.3684,65243.0
2022-02-17 10:00:00,70.03,70.03,69.78,69.88,120126.0,63.3684,63.3684,63.1421,63.2326,120126.0
2022-02-17 10:10:00,69.91,70.32,69.89,70.3,61672.0,63.2598,63.6308,63.2417,63.6127,61672.0
2022-02-17 10:20:00,70.31,70.31,70.01,70.04,70520.0,63.6217,63.6217,63.3503,63.3774,70520.0
2022-02-17 10:30:00,70.02,70.25,70.01,70.17,22467.0,63.3593,63.5674,63.3503,63.495,22467.0
2022-02-17 10:40:00,70.16,70.34,70.01,70.1,31078.0,63.486,63.6489,63.3503,63.4317,31078.0
2022-02-17 10:50:00,70.11,70.34,70.02,70.28,33319.0,63.4408,63.6489,63.3593,63.5946,33319.0
2022-02-17 11:00:00,70.26,70.34,70.2,70.31,17688.0,63.5765,63.6489,63.5222,63.6217,17688.0
2022-02-17 11:10:00,70.31,70.44,70.27,70.38,34593.0,63.6217,63.7394,63.5855,63.6851,34593.0
2022-02-17 11:20:00,70.38,70.39,70.16,70.25,45009.0,63.6851,63.6941,63.486,63.5674,45009.0
2022-02-17 11:30:00,70.25,70.34,70.2,70.23,14837.0,63.5674,63.6489,63.5222,63.5493,14837.0
2022-02-17 11:40:00,70.21,70.39,70.2,70.38,15099.0,63.5312,63.6941,63.5222,63.6851,15099.0
2022-02-17 11:50:00,70.36,70.42,70.3,70.34,15696.0,63.667,63.7213,63.6127,63.6489,15696.0
2022-02-17 12:00:00,70.34,70.47,70.26,70.38,26426.0,63.6489,63.7665,63.5765,63.6851,26426.0
2022-02-17 12:10:00,70.4,70.57,70.4,70.56,29114.0,63.7032,63.857,63.7032,63.8479,29114.0
2022-02-17 12:20:00,70.55,70.56,70.3,70.3,41873.0,63.8389,63.8479,63.6127,63.6127,41873.0
2022-02-17 12:30:00,70.29,70.33,70.23,70.24,29151.0,63.6036,63.6398,63.5493,63.5584,29151.0
2022-02-17 12:40:00,70.23,70.24,70.1,70.13,34889.0,63.5493,63.5584,63.4317,63.4589,34889.0
2022-02-17 12:50:00,70.11,70.2,70.1,70.17,27268.0,63.4408,63.5222,63.4317,63.495,27268.0
2022-02-17 13:00:00,70.17,70.22,70.09,70.16,62852.0,63.495,63.5403,63.4227,63.486,62852.0
2022-02-17 13:10:00,70.17,70.18,70.04,70.14,43940.0,63.495,63.5041,63.3774,63.4679,43940.0
2022-02-17 13:20:00,70.14,70.15,70.04,70.06,19879.0,63.4679,63.477,63.3774,63.3955,19879.0
2022-02-17 13:30:00,70.05,70.07,69.98,69.98,56160.0,63.3865,63.4046,63.3231,63.3231,56160.0
2022-02-17 13:40:00,69.98,70.01,69.92,69.97,54837.0,63.3231,63.3503,63.2688,63.3141,54837.0
2022-02-17 13:50:00,69.96,70.06,69.95,70.01,45798.0,63.305,63.3955,63.296,63.3503,45798.0
2022-02-17 14:00:00,69.98,69.98,69.78,69.79,38274.0,63.3231,63.3231,63.1421,63.1512,38274.0
2022-02-17 14:10:00,69.79,69.81,69.67,69.76,55390.0,63.1512,63.1693,63.0426,63.124,55390.0
2022-02-17 14:20:00,69.73,69.76,69.51,69.57,60366.0,63.0969,63.124,62.8978,62.9521,60366.0
2022-02-17 14:30:00,69.57,69.61,69.51,69.61,36576.0,62.9521,62.9883,62.8978,62.9883,36576.0
2022-02-17 14:40:00,69.61,69.73,69.6,69.71,31976.0,62.9883,63.0969,62.9793,63.0788,31976.0
2022-02-17 14:50:00,69.7,69.75,69.64,69.65,49195.0,63.0698,63.115,63.0155,63.0245,49195.0
2022-02-17 15:00:00,69.66,69.76,69.63,69.64,63358.0,63.0336,63.124,63.0064,63.0155,63358.0
2022-02-17 15:10:00,69.64,69.64,69.36,69.51,105444.0,63.0155,63.0155,62.7621,62.8978,105444.0
2022-02-17 15:20:00,69.5,69.74,69.5,69.67,50633.0,62.8888,63.106,62.8888,63.0426,50633.0
2022-02-17 15:30:00,69.67,69.9,69.62,69.86,76844.0,63.0426,63.2507,62.9974,63.2145,76844.0
2022-02-17 15:40:00,69.85,69.99,69.8,69.81,90413.0,63.2055,63.3322,63.1602,63.1693,90413.0
2022-02-17 15:50:00,69.82,69.95,69.69,69.8,364599.0,63.1783,63.296,63.0607,63.1602,364599.0
2022-02-18 09:30:00,69.53,70.56,69.52,70.52,217842.0,62.9159,63.8479,62.9069,63.8118,217842.0
2022-02-18 09:40:00,70.51,70.59,70.02,70.38,79384.0,63.8027,63.8751,63.3593,63.6851,79384.0
2022-02-18 09:50:00,70.38,70.74,70.26,70.53,72972.0,63.6851,64.0108,63.5765,63.8208,72972.0
2022-02-18 10:00:00,70.53,70.62,70.38,70.44,62942.0,63.8208,63.9022,63.6851,63.7394,62942.0
2022-02-18 10:10:00,70.46,70.67,70.36,70.5,35122.0,63.7575,63.9475,63.667,63.7937,35122.0
2022-02-18 10:20:00,70.51,70.55,70.26,70.31,28256.0,63.8027,63.8389,63.5765,63.6217,28256.0
2022-02-18 10:30:00,70.31,70.42,70.14,70.27,29740.0,63.6217,63.7213,63.4679,63.5855,29740.0
2022-02-18 10:40:00,70.3,70.3,70.09,70.19,98236.0,63.6127,63.6127,63.4227,63.5131,98236.0
2022-02-18 10:50:00,70.2,70.28,70.06,70.08,48478.0,63.5222,63.5946,63.3955,63.4136,48478.0
2022-02-18 11:00:00,70.08,70.15,69.85,69.89,67172.0,63.4136,63.477,63.2055,63.2417,67172.0
2022-02-18 11:10:00,69.89,70.11,69.88,70.07,69098.0,63.2417,63.4408,63.2326,63.4046,69098.0
2022-02-18 11:20:00,70.07,70.21,70.07,70.13,42653.0,63.4046,63.5312,63.4046,63.4589,42653.0
2022-02-18 11:30:00,70.14,70.14,70.01,70.06,41907.0,63.4679,63.4679,63.3503,63.3955,41907.0
2022-02-18 11:40:00,70.08,70.12,69.93,69.98,24760.0,63.4136,63.4498,63.2779,63.3231,24760.0
2022-02-18 11:50:00,69.97,70.0,69.77,69.8,62202.0,63.3141,63.3412,63.1331,63.1602,62202.0
2022-02-18 12:00:00,69.8,69.84,69.7,69.84,65681.0,63.1602,63.1964,63.0698,63.1964,65681.0
2022-02-18 12:10:00,69.84,70.12,69.83,70.03,61951.0,63.1964,63.4498,63.1874,63.3684,61951.0
2022-02-18 12:20:00,70.02,70.07,69.95,70.03,33974.0,63.3593,63.4046,63.296,63.3684,33974.0
2022-02-18 12:30:00,70.02,70.12,69.88,69.91,56946.0,63.3593,63.4498,63.2326,63.2598,56946.0
2022-02-18 12:40:00,69.92,70.06,69.91,69.96,26843.0,63.2688,63.3955,63.2598,63.305,26843.0
2022-02-18 12:50:00,69.97,70.02,69.89,69.92,23056.0,63.3141,63.3593,63.2417,63.2688,23056.0
2022-02-18 13:00:00,69.93,69.99,69.87,69.95,23220.0,63.2779,63.3322,63.2236,63.296,23220.0
2022-02-18 13:10:00,69.95,69.96,69.74,69.79,27070.0,63.296,63.305,63.106,63.1512,27070.0
2022-02-18 13:20:00,69.81,69.97,69.81,69.84,25527.0,63.1693,63.3141,63.1693,63.1964,25527.0
2022-02-18 13:30:00,69.83,69.85,69.74,69.79,114276.0,63.1874,63.2055,63.106,63.1512,114276.0
2022-02-18 13:40:00,69.81,69.83,69.72,69.83,40178.0,63.1693,63.1874,63.0879,63.1874,40178.0
2022-02-18 13:50:00,69.81,69.94,69.81,69.94,43189.0,63.1693,63.2869,63.1693,63.2869,43189.0
2022-02-18 14:00:00,69.93,70.01,69.86,69.87,29630.0,63.2779,63.3503,63.2145,63.2236,29630.0
2022-02-18 14:10:00,69.87,70.08,69.85,70.01,33639.0,63.2236,63.4136,63.2055,63.3503,33639.0
2022-02-18 14:20:00,70.02,70.06,69.97,70.03,48934.0,63.3593,63.3955,63.3141,63.3684,48934.0
2022-02-18 14:30:00,70.03,70.14,69.85,69.88,91276.0,63.3684,63.4679,63.2055,63.2326,91276.0
2022-02-18 14:40:00,69.89,69.93,69.8,69.8,39118.0,63.2417,63.2779,63.1602,63.1602,39118.0
2022-02-18 14:50:00,69.77,70.14,69.76,70.13,35567.0,63.1331,63.4679,63.124,63.4589,35567.0
2022-02-18 15:00:00,70.14,70.19,69.9,69.95,54959.0,63.4679,63.5131,63.2507,63.296,54959.0
2022-02-18 15:10:00,69.95,70.04,69.86,69.89,37820.0,63.296,63.3774,63.2145,63.2417,37820.0
2022-02-18 15:20:00,69.89,69.95,69.72,69.74,78241.0,63.2417,63.296,63.0879,63.106,78241.0
2022-02-18 15:30:00,69.73,69.73,69.58,69.64,136014.0,63.0969,63.0969,62.9612,63.0155,136014.0
2022-02-18 15:40:00,69.64,69.96,69.64,69.82,136958.0,63.0155,63.305,63.0155,63.1783,136958.0
2022-02-18 15:50:00,69.81,69.87,69.52,69.56,413135.0,63.1693,63.2236,62.9069,62.9431,413135.0
2022-02-22 09:30:00,69.49,69.55,68.83,69.02,144119.0,62.8797,62.934,62.2825,62.4544,144119.0
2022-02-22 09:40:00,69.01,69.49,68.98,69.49,62401.0,62.4454,62.8797,62.4182,62.8797,62401.0
2022-02-22 09:50:00,69.5,69.82,69.47,69.7,49561.0,62.8888,63.1783,62.8616,63.0698,49561.0
2022-02-22 10:00:00,69.72,69.81,69.51,69.78,37885.0,63.0879,63.1693,62.8978,63.1421,37885.0
2022-02-22 10:10:00,69.74,69.97,69.53,69.94,29948.0,63.106,63.3141,62.9159,63.2869,29948.0
2022-02-22 10:20:00,69.92,69.96,69.69,69.88,43265.0,63.2688,63.305,63.0607,63.2326,43265.0
2022-02-22 10:30:00,69.88,69.89,69.6,69.62,32442.0,63.2326,63.2417,62.9793,62.9974,32442.0
2022-02-22 10:40:00,69.63,69.69,69.49,69.66,29167.0,63.0064,63.0607,62.8797,63.0336,29167.0
2022-02-22 10:50:00,69.65,69.65,69.22,69.25,44528.0,63.0245,63.0245,62.6354,62.6626,44528.0
2022-02-22 11:00:00,69.25,69.49,69.25,69.3,21943.0,62.6626,62.8797,62.6626,62.7078,21943.0
2022-02-22 11:10:00,69.32,69.45,69.14,69.23,38341.0,62.7259,62.8435,62.563,62.6445,38341.0
2022-02-22 11:20:00,69.25,69.55,69.21,69.33,41669.0,62.6626,62.934,62.6264,62.735,41669.0
2022-02-22 11:30:00,69.3,69.47,69.3,69.41,52925.0,62.7078,62.8616,62.7078,62.8073,52925.0
2022-02-22 11:40:00,69.41,69.63,69.4,69.62,31979.0,62.8073,63.0064,62.7983,62.9974,31979.0
2022-02-22 11:50:00,69.6,69.69,69.47,69.63,30035.0,62.9793,63.0607,62.8616,63.0064,30035.0
2022-02-22 12:00:00,69.62,69.71,69.58,69.67,40983.0,62.9974,63.0788,62.9612,63.0426,40983.0
2022-02-22 12:10:00,69.67,69.68,69.53,69.54,30297.0,63.0426,63.0517,62.9159,62.925,30297.0
2022-02-22 12:20:00,69.56,69.62,69.4,69.43,20582.0,62.9431,62.9974,62.7983,62.8254,20582.0
2022-02-22 12:30:00,69.4,69.5,69.36,69.44,26234.0,62.7983,62.8888,62.7621,62.8345,26234.0
2022-02-22 12:40:00,69.43,69.44,69.29,69.31,26256.0,62.8254,62.8345,62.6988,62.7169,26256.0
2022-02-22 12:50:00,69.34,69.43,69.23,69.26,23635.0,62.744,62.8254,62.6445,62.6716,23635.0
2022-02-22 13:00:00,69.28,69.36,69.21,69.29,21347.0,62.6897,62.7621,62.6264,62.6988,21347.0
2022-02-22 13:10:00,69.28,69.36,69.04,69.05,28183.0,62.6897,62.7621,62.4725,62.4816,28183.0
2022-02-22 13:20:00,69.07,69.19,69.05,69.12,24355.0,62.4997,62.6083,62.4816,62.5449,24355.0
2022-02-22 13:30:00,69.12,69.12,68.91,68.96,37237.0,62.5449,62.5449,62.3549,62.4002,37237.0
2022-02-22 13:40:00,68.98,69.05,68.75,68.76,39233.0,62.4182,62.4816,62.2101,62.2192,39233.0
2022-02-22 13:50:00,68.75,68.75,68.62,68.7,117818.0,62.2101,62.2101,62.0925,62.1649,117818.0
2022-02-22 14:00:00,68.7,68.7,68.34,68.38,104501.0,62.1649,62.1649,61.8391,61.8753,104501.0
2022-02-22 14:10:00,68.37,68.54,68.28,68.47,89178.0,61.8663,62.0201,61.7848,61.9568,89178.0
2022-02-22 14:20:00,68.48,68.66,68.18,68.59,147450.0,61.9658,62.1287,61.6943,62.0653,147450.0
2022-02-22 14:30:00,68.57,68.8,68.47,68.7,99149.0,62.0472,62.2554,61.9568,62.1649,99149.0
2022-02-22 14:40:00,68.71,68.93,68.58,68.9,73121.0,62.1739,62.373,62.0563,62.3459,73121.0
2022-02-22 14:50:00,68.91,69.13,68.87,69.08,103605.0,62.3549,62.554,62.3187,62.5087,103605.0
2022-02-22 15:00:00,69.1,69.38,69.09,69.16,36468.0,62.5268,62.7802,62.5178,62.5811,36468.0
2022-02-22 15:10:00,69.17,69.37,69.15,69.19,46408.0,62.5902,62.7711,62.5721,62.6083,46408.0
2022-02-22 15:20:00,69.18,69.38,69.08,69.31,39176.0,62.5992,62.7802,62.5087,62.7169,39176.0
2022-02-22 15:30:00,69.29,69.4,69.15,69.37,76022.0,62.6988,62.7983,62.5721,62.7711,76022.0
2022-02-22 15:40:00,69.4,69.4,68.96,69.0,102166.0,62.7983,62.7983,62.4002,62.4363,102166.0
2022-02-22 15:50:00,68.99,69.01,68.74,68.96,264920.0,62.4273,62.4454,62.2011,62.4002,264920.0
2022-02-23 09:30:00,69.45,69.74,69.19,69.35,90523.0,62.8435,63.106,62.6083,62.7531,90523.0
2022-02-23 09:40:00,69.38,69.7,69.27,69.5,50561.0,62.7802,63.0698,62.6807,62.8888,50561.0
2022-02-23 09:50:00,69.5,69.52,69.15,69.33,59114.0,62.8888,62.9069,62.5721,62.735,59114.0
2022-02-23 10:00:00,69.27,69.27,68.85,68.88,41046.0,62.6807,62.6807,62.3006,62.3278,41046.0
2022-02-23 10:10:00,68.88,68.91,68.51,68.57,63574.0,62.3278,62.3549,61.993,62.0472,63574.0
2022-02-23 10:20:00,68.56,68.61,68.38,68.43,51141.0,62.0382,62.0834,61.8753,61.9206,51141.0
2022-02-23 10:30:00,68.45,68.7,68.33,68.69,51090.0,61.9387,62.1649,61.8301,62.1558,51090.0
2022-02-23 10:40:00,68.7,68.72,68.51,68.68,58473.0,62.1649,62.183,61.993,62.1468,58473.0
2022-02-23 10:50:00,68.69,68.76,68.48,68.53,42954.0,62.1558,62.2192,61.9658,62.0111,42954.0
2022-02-23 11:00:00,68.54,68.59,68.36,68.46,55170.0,62.0201,62.0653,61.8572,61.9477,55170.0
2022-02-23 11:10:00,68.46,68.54,68.32,68.46,70010.0,61.9477,62.0201,61.821,61.9477,70010.0
2022-02-23 11:20:00,68.44,68.55,68.37,68.45,112043.0,61.9296,62.0292,61.8663,61.9387,112043.0
2022-02-23 11:30:00,68.46,68.65,68.34,68.57,73749.0,61.9477,62.1196,61.8391,62.0472,73749.0
2022-02-23 11:40:00,68.59,68.67,68.47,68.66,36617.0,62.0653,62.1377,61.9568,62.1287,36617.0
2022-02-23 11:50:00,68.67,68.73,68.53,68.61,59360.0,62.1377,62.192,62.0111,62.0834,59360.0
2022-02-23 12:00:00,68.62,68.65,68.5,68.65,28784.0,62.0925,62.1196,61.9839,62.1196,28784.0
2022-02-23 12:10:00,68.67,68.94,68.6,68.92,44250.0,62.1377,62.3821,62.0744,62.364,44250.0
2022-02-23 12:20:00,68.91,68.93,68.83,68.87,23724.0,62.3549,62.373,62.2825,62.3187,23724.0
2022-02-23 12:30:00,68.89,68.9,68.75,68.76,62757.0,62.3368,62.3459,62.2101,62.2192,62757.0
2022-02-23 12:40:00,68.78,68.84,68.68,68.71,42419.0,62.2373,62.2916,62.1468,62.1739,42419.0
2022-02-23 12:50:00,68.72,68.72,68.57,68.67,36304.0,62.183,62.183,62.0472,62.1377,36304.0
2022-02-23 13:00:00,68.68,68.68,68.57,68.62,50828.0,62.1468,62.1468,62.0472,62.0925,50828.0
2022-02-23 13:10:00,68.64,68.64,68.38,68.51,42130.0,62.1106,62.1106,61.8753,61.993,42130.0
2022-02-23 13:20:00,68.5,68.51,68.27,68.28,21391.0,61.9839,61.993,61.7758,61.7848,21391.0
2022-02-23 13:30:00,68.3,68.35,68.13,68.33,47312.0,61.8029,61.8482,61.6491,61.8301,47312.0
2022-02-23 13:40:00,68.34,68.52,68.31,68.45,60635.0,61.8391,62.002,61.812,61.9387,60635.0
2022-02-23 13:50:00,68.45,68.46,68.23,68.29,75812.0,61.9387,61.9477,61.7396,61.7939,75812.0
2022-02-23 14:00:00,68.28,68.32,68.02,68.23,80429.0,61.7848,61.821,61.5496,61.7396,80429.0
2022-02-23 14:10:00,68.24,68.34,68.17,68.25,58021.0,61.7486,61.8391,61.6853,61.7577,58021.0
2022-02-23 14:20:00,68.25,68.33,68.07,68.11,52030.0,61.7577,61.8301,61.5948,61.631,52030.0
2022-02-23 14:30:00,68.13,68.18,68.08,68.09,99868.0,61.6491,61.6943,61.6039,61.6129,99868.0
2022-02-23 14:40:00,68.07,68.13,67.86,68.03,82225.0,61.5948,61.6491,61.4048,61.5586,82225.0
2022-02-23 14:50:00,68.03,68.12,67.98,68.08,37968.0,61.5586,61.6401,61.5134,61.6039,37968.0
2022-02-23 15:00:00,68.06,68.09,67.86,67.88,53421.0,61.5858,61.6129,61.4048,61.4229,53421.0
2022-02-23 15:10:00,67.9,68.08,67.84,68.0,61727.0,61.441,61.6039,61.3867,61.5315,61727.0
2022-02-23 15:20:00,68.01,68.17,67.96,68.15,68130.0,61.5405,61.6853,61.4953,61.6672,68130.0
2022-02-23 15:30:00,68.14,68.17,67.94,67.95,65583.0,61.6582,61.6853,61.4772,61.4862,65583.0
2022-02-23 15:40:00,67.96,68.04,67.84,67.88,118658.0,61.4953,61.5677,61.3867,61.4229,118658.0
2022-02-23 15:50:00,67.86,68.07,67.76,68.07,391811.0,61.4048,61.5948,61.3143,61.5948,391811.0
2022-02-24 09:30:00,65.85,65.92,64.77,65.16,383176.0,59.586,59.6493,58.6087,58.9616,383176.0
2022-02-24 09:40:00,65.13,65.41,64.82,65.37,116154.0,58.9345,59.1878,58.654,59.1517,116154.0
2022-02-24 09:50:00,65.5,65.8,65.32,65.65,102218.0,59.2693,59.5407,59.1064,59.405,102218.0
2022-02-24 10:00:00,65.62,65.65,65.29,65.57,117296.0,59.3779,59.405,59.0793,59.3326,117296.0
2022-02-24 10:10:00,65.56,65.74,65.38,65.71,132734.0,59.3236,59.4865,59.1607,59.4593,132734.0
2022-02-24 10:20:00,65.71,65.82,65.2,65.22,85695.0,59.4593,59.5588,58.9978,59.0159,85695.0
2022-02-24 10:30:00,65.22,65.33,64.9,65.22,99761.0,59.0159,59.1155,58.7264,59.0159,99761.0
2022-02-24 10:40:00,65.21,65.36,64.99,65.22,65591.0,59.0069,59.1426,58.8078,59.0159,65591.0
2022-02-24 10:50:00,65.2,65.33,65.08,65.22,121710.0,58.9978,59.1155,58.8892,59.0159,121710.0
2022-02-24 11:00:00,65.2,65.35,64.91,65.32,110981.0,58.9978,59.1336,58.7354,59.1064,110981.0
2022-02-24 11:10:00,65.3,65.63,65.16,65.58,116155.0,59.0883,59.3869,58.9616,59.3417,116155.0
2022-02-24 11:20:00,65.58,65.62,65.15,65.19,97766.0,59.3417,59.3779,58.9526,58.9888,97766.0
2022-02-24 11:30:00,65.2,65.36,64.99,65.28,97386.0,58.9978,59.1426,58.8078,59.0702,97386.0
2022-02-24 11:40:00,65.29,65.29,65.07,65.17,42212.0,59.0793,59.0793,58.8802,58.9707,42212.0
2022-02-24 11:50:00,65.16,65.25,65.04,65.18,73235.0,58.9616,59.0431,58.853,58.9797,73235.0
2022-02-24 12:00:00,65.17,65.18,64.97,64.98,48869.0,58.9707,58.9797,58.7897,58.7987,48869.0
2022-02-24 12:10:00,64.98,64.99,64.61,64.79,91946.0,58.7987,58.8078,58.4639,58.6268,91946.0
2022-02-24 12:20:00,64.81,64.81,64.65,64.76,93139.0,58.6449,58.6449,58.5001,58.5997,93139.0
2022-02-24 12:30:00,64.75,64.93,64.59,64.79,57775.0,58.5906,58.7535,58.4458,58.6268,57775.0
2022-02-24 12:40:00,64.79,64.85,64.65,64.7,148215.0,58.6268,58.6811,58.5001,58.5454,148215.0
2022-02-24 12:50:00,64.72,64.74,64.49,64.5,57346.0,58.5635,58.5816,58.3554,58.3644,57346.0
2022-02-24 13:00:00,64.5,64.52,64.26,64.5,143118.0,58.3644,58.3825,58.1472,58.3644,143118.0
2022-02-24 13:10:00,64.49,64.7,64.35,64.64,60172.0,58.3554,58.5454,58.2287,58.4911,60172.0
2022-02-24 13:20:00,64.63,64.63,64.36,64.37,56042.0,58.482,58.482,58.2377,58.2468,56042.0
2022-02-24 13:30:00,64.37,64.65,64.31,64.6,56646.0,58.2468,58.5001,58.1925,58.4549,56646.0
2022-02-24 13:40:00,64.63,64.88,64.34,64.88,123973.0,58.482,58.7083,58.2196,58.7083,123973.0
2022-02-24 13:50:00,64.9,64.98,64.61,64.71,119710.0,58.7264,58.7987,58.4639,58.5544,119710.0
2022-02-24 14:00:00,64.71,64.79,64.47,64.47,78065.0,58.5544,58.6268,58.3373,58.3373,78065.0
2022-02-24 14:10:00,64.49,64.92,64.48,64.9,69040.0,58.3554,58.7445,58.3463,58.7264,69040.0
2022-02-24 14:20:00,64.89,65.04,64.86,65.03,89174.0,58.7173,58.853,58.6902,58.844,89174.0
2022-02-24 14:30:00,65.04,65.24,65.0,65.18,82388.0,58.853,59.034,58.8168,58.9797,82388.0
2022-02-24 14:40:00,65.19,65.32,65.06,65.3,49785.0,58.9888,59.1064,58.8711,59.0883,49785.0
2022-02-24 14:50:00,65.29,65.35,65.17,65.34,74259.0,59.0793,59.1336,58.9707,59.1245,74259.0
2022-02-24 15:00:00,65.34,65.67,65.27,65.6,81583.0,59.1245,59.4231,59.0612,59.3598,81583.0
2022-02-24 15:10:00,65.59,65.72,65.53,65.68,114204.0,59.3507,59.4684,59.2964,59.4322,114204.0
2022-02-24 15:20:00,65.69,65.69,65.47,65.49,122090.0,59.4412,59.4412,59.2421,59.2602,122090.0
2022-02-24 15:30:00,65.49,66.03,65.44,66.02,123813.0,59.2602,59.7489,59.215,59.7398,123813.0
2022-02-24 15:40:00,66.01,66.09,65.87,65.93,169187.0,59.7308,59.8032,59.6041,59.6584,169187.0
2022-02-24 15:50:00,65.94,66.4,65.93,66.22,632736.0,59.6674,60.0837,59.6584,59.9208,632736.0
2022-02-25 09:30:00,66.54,68.05,66.54,68.03,235489.0,60.2104,61.5767,60.2104,61.5586,235489.0
2022-02-25 09:40:00,68.03,68.07,67.65,67.95,94278.0,61.5586,61.5948,61.2148,61.4862,94278.0
2022-02-25 09:50:00,67.92,67.98,67.59,67.59,61472.0,61.4591,61.5134,61.1605,61.1605,61472.0
2022-02-25 10:00:00,67.6,67.75,67.44,67.69,269694.0,61.1695,61.3053,61.0247,61.251,269694.0
2022-02-25 10:10:00,67.67,67.79,67.48,67.79,244452.0,61.2329,61.3414,61.0609,61.3414,244452.0
2022-02-25 10:20:00,67.77,67.79,67.54,67.66,134680.0,61.3233,61.3414,61.1152,61.2238,134680.0
2022-02-25 10:30:00,67.66,67.71,67.52,67.63,124629.0,61.2238,61.2691,61.0971,61.1967,124629.0
2022-02-25 10:40:00,67.71,67.91,67.68,67.86,50385.0,61.2691,61.45,61.2419,61.4048,50385.0
2022-02-25 10:50:00,67.87,67.92,67.65,67.7,47744.0,61.4138,61.4591,61.2148,61.26,47744.0
2022-02-25 11:00:00,67.77,67.98,67.62,67.96,37988.0,61.3233,61.5134,61.1876,61.4953,37988.0
2022-02-25 11:10:00,67.96,68.11,67.9,68.06,51788.0,61.4953,61.631,61.441,61.5858,51788.0
2022-02-25 11:20:00,68.07,68.13,67.91,67.95,54532.0,61.5948,61.6491,61.45,61.4862,54532.0
2022-02-25 11:30:00,67.96,68.03,67.84,67.88,42205.0,61.4953,61.5586,61.3867,61.4229,42205.0
2022-02-25 11:40:00,67.89,68.01,67.8,67.97,34810.0,61.4319,61.5405,61.3505,61.5043,34810.0
2022-02-25 11:50:00,68.02,68.2,68.0,68.16,58392.0,61.5496,61.7124,61.5315,61.6763,58392.0
2022-02-25 12:00:00,68.16,68.3,68.07,68.09,48592.0,61.6763,61.8029,61.5948,61.6129,48592.0
2022-02-25 12:10:00,68.09,68.19,68.0,68.16,59519.0,61.6129,61.7034,61.5315,61.6763,59519.0
2022-02-25 12:20:00,68.16,68.37,68.15,68.36,42186.0,61.6763,61.8663,61.6672,61.8572,42186.0
2022-02-25 12:30:00,68.35,68.49,68.35,68.49,42600.0,61.8482,61.9749,61.8482,61.9749,42600.0
2022-02-25 12:40:00,68.51,68.59,68.47,68.53,47835.0,61.993,62.0653,61.9568,62.0111,47835.0
2022-02-25 12:50:00,68.53,68.59,68.36,68.4,57451.0,62.0111,62.0653,61.8572,61.8934,57451.0
2022-02-25 13:00:00,68.42,68.52,68.32,68.37,42435.0,61.9115,62.002,61.821,61.8663,42435.0
2022-02-25 13:10:00,68.36,68.52,68.28,68.51,47467.0,61.8572,62.002,61.7848,61.993,47467.0
2022-02-25 13:20:00,68.52,68.55,68.39,68.48,38831.0,62.002,62.0292,61.8844,61.9658,38831.0
2022-02-25 13:30:00,68.49,68.61,68.38,68.45,40314.0,61.9749,62.0834,61.8753,61.9387,40314.0
2022-02-25 13:40:00,68.47,68.72,68.47,68.69,23195.0,61.9568,62.183,61.9568,62.1558,23195.0
2022-02-25 13:50:00,68.68,68.73,68.5,68.53,39622.0,62.1468,62.192,61.9839,62.0111,39622.0
2022-02-25 14:00:00,68.52,68.58,68.4,68.49,36943.0,62.002,62.0563,61.8934,61.9749,36943.0
2022-02-25 14:10:00,68.49,68.57,68.43,68.53,30223.0,61.9749,62.0472,61.9206,62.0111,30223.0
2022-02-25 14:20:00,68.53,68.77,68.51,68.74,44331.0,62.0111,62.2282,61.993,62.2011,44331.0
2022-02-25 14:30:00,68.74,68.78,68.58,68.61,102135.0,62.2011,62.2373,62.0563,62.0834,102135.0
2022-02-25 14:40:00,68.6,68.66,68.51,68.52,29843.0,62.0744,62.1287,61.993,62.002,29843.0
2022-02-25 14:50:00,68.5,68.52,68.35,68.45,41729.0,61.9839,62.002,61.8482,61.9387,41729.0
2022-02-25 15:00:00,68.44,68.46,68.32,68.44,37358.0,61.9296,61.9477,61.821,61.9296,37358.0
2022-02-25 15:10:00,68.45,68.58,68.37,68.56,42518.0,61.9387,62.0563,61.8663,62.0382,42518.0
2022-02-25 15:20:00,68.57,68.67,68.52,68.54,76410.0,62.0472,62.1377,62.002,62.0201,76410.0
2022-02-25 15:30:00,68.54,68.64,68.43,68.58,83657.0,62.0201,62.1106,61.9206,62.0563,83657.0
2022-02-25 15:40:00,68.59,68.68,68.45,68.51,155299.0,62.0653,62.1468,61.9387,61.993,155299.0
2022-02-25 15:50:00,68.52,68.69,68.48,68.56,301530.0,62.002,62.1558,61.9658,62.0382,301530.0
2022-02-28 09:30:00,66.25,67.01,66.03,66.95,202085.0,59.9479,60.6356,59.7489,60.5814,202085.0
2022-02-28 09:40:00,66.91,67.07,66.53,66.7,44641.0,60.5452,60.6899,60.2013,60.3551,44641.0
2022-02-28 09:50:00,66.73,66.87,66.66,66.78,70668.0,60.3823,60.509,60.3189,60.4275,70668.0
2022-02-28 10:00:00,66.77,66.96,66.69,66.86,40716.0,60.4185,60.5904,60.3461,60.4999,40716.0
2022-02-28 10:10:00,66.87,66.93,66.65,66.72,165572.0,60.509,60.5633,60.3099,60.3732,165572.0
2022-02-28 10:20:00,66.71,66.98,66.67,66.85,40997.0,60.3642,60.6085,60.328,60.4909,40997.0
2022-02-28 10:30:00,66.85,67.28,66.84,67.23,40311.0,60.4909,60.88,60.4818,60.8347,40311.0
2022-02-28 10:40:00,67.23,67.34,67.13,67.14,36044.0,60.8347,60.9343,60.7442,60.7533,36044.0
2022-02-28 10:50:00,67.14,67.29,67.13,67.27,41292.0,60.7533,60.889,60.7442,60.8709,41292.0
2022-02-28 11:00:00,67.28,67.36,67.2,67.24,34819.0,60.88,60.9524,60.8076,60.8438,34819.0
2022-02-28 11:10:00,67.25,67.49,67.19,67.39,41566.0,60.8528,61.07,60.7985,60.9795,41566.0
2022-02-28 11:20:00,67.41,67.65,67.39,67.57,39715.0,60.9976,61.2148,60.9795,61.1424,39715.0
2022-02-28 11:30:00,67.58,67.63,67.43,67.48,34001.0,61.1514,61.1967,61.0157,61.0609,34001.0
2022-02-28 11:40:00,67.49,67.56,67.34,67.4,34355.0,61.07,61.1333,60.9343,60.9885,34355.0
2022-02-28 11:50:00,67.42,67.64,67.35,67.61,29984.0,61.0066,61.2057,60.9433,61.1786,29984.0
2022-02-28 12:00:00,67.61,67.66,67.34,67.34,44750.0,61.1786,61.2238,60.9343,60.9343,44750.0
2022-02-28 12:10:00,67.35,67.36,67.14,67.25,40149.0,60.9433,60.9524,60.7533,60.8528,40149.0
2022-02-28 12:20:00,67.23,67.28,67.17,67.26,20772.0,60.8347,60.88,60.7804,60.8619,20772.0
2022-02-28 12:30:00,67.24,67.27,67.13,67.15,29385.0,60.8438,60.8709,60.7442,60.7623,29385.0
2022-02-28 12:40:00,67.15,67.18,66.99,67.07,26029.0,60.7623,60.7895,60.6175,60.6899,26029.0
2022-02-28 12:50:00,67.06,67.09,66.91,67.03,30405.0,60.6809,60.708,60.5452,60.6537,30405.0
2022-02-28 13:00:00,67.03,67.23,66.98,67.2,43708.0,60.6537,60.8347,60.6085,60.8076,43708.0
2022-02-28 13:10:00,67.2,67.36,67.07,67.09,46957.0,60.8076,60.9524,60.6899,60.708,46957.0
2022-02-28 13:20:00,67.07,67.11,66.92,67.03,34530.0,60.6899,60.7261,60.5542,60.6537,34530.0
2022-02-28 13:30:00,67.01,67.06,66.89,66.94,39551.0,60.6356,60.6809,60.5271,60.5723,39551.0
2022-02-28 13:40:00,66.94,67.04,66.82,66.95,29833.0,60.5723,60.6628,60.4637,60.5814,29833.0
2022-02-28 13:50:00,66.95,67.06,66.93,67.03,42313.0,60.5814,60.6809,60.5633,60.6537,42313.0
2022-02-28 14:00:00,67.03,67.03,66.52,66.53,52101.0,60.6537,60.6537,60.1923,60.2013,52101.0
2022-02-28 14:10:00,66.52,66.69,66.43,66.69,47055.0,60.1923,60.3461,60.1108,60.3461,47055.0
2022-02-28 14:20:00,66.68,66.7,66.56,66.6,33471.0,60.337,60.3551,60.2285,60.2646,33471.0
2022-02-28 14:30:00,66.61,66.83,66.49,66.78,43578.0,60.2737,60.4728,60.1651,60.4275,43578.0
2022-02-28 14:40:00,66.77,67.02,66.75,66.97,35182.0,60.4185,60.6447,60.4004,60.5994,35182.0
2022-02-28 14:50:00,66.97,67.06,66.93,66.93,48844.0,60.5994,60.6809,60.5633,60.5633,48844.0
2022-02-28 15:00:00,66.93,67.01,66.84,66.98,40533.0,60.5633,60.6356,60.4818,60.6085,40533.0
2022-02-28 15:10:00,66.99,67.09,66.87,67.09,30080.0,60.6175,60.708,60.509,60.708,30080.0
2022-02-28 15:20:00,67.08,67.21,67.08,67.11,56942.0,60.699,60.8166,60.699,60.7261,56942.0
2022-02-28 15:30:00,67.1,67.1,66.9,66.99,78882.0,60.7171,60.7171,60.5361,60.6175,78882.0
2022-02-28 15:40:00,67.0,67.49,66.99,67.44,157936.0,60.6266,61.07,60.6175,61.0247,157936.0
2022-02-28 15:50:00,67.45,67.64,67.33,67.53,523802.0,61.0338,61.2057,60.9252,61.1062,523802.0
2022-03-01 09:30:00,66.69,66.92,66.1,66.16,122070.0,60.3461,60.5542,59.8122,59.8665,122070.0
2022-03-01 09:40:00,66.18,66.24,65.92,66.03,55197.0,59.8846,59.9389,59.6493,59.7489,55197.0
2022-03-01 09:50:00,66.07,66.07,65.2,65.36,154969.0,59.7851,59.7851,58.9978,59.1426,154969.0
2022-03-01 10:00:00,65.41,65.66,65.19,65.23,65116.0,59.1878,59.4141,58.9888,59.025,65116.0
2022-03-01 10:10:00,65.2,65.2,64.9,65.06,48045.0,58.9978,58.9978,58.7264,58.8711,48045.0
2022-03-01 10:20:00,65.07,65.22,64.77,64.94,73882.0,58.8802,59.0159,58.6087,58.7626,73882.0
2022-03-01 10:30:00,64.96,64.99,64.59,64.59,102405.0,58.7807,58.8078,58.4458,58.4458,102405.0
2022-03-01 10:40:00,64.63,64.7,64.42,64.64,76562.0,58.482,58.5454,58.292,58.4911,76562.0
2022-03-01 10:50:00,64.64,64.82,64.59,64.6,69595.0,58.4911,58.654,58.4458,58.4549,69595.0
2022-03-01 11:00:00,64.59,64.83,64.54,64.63,70445.0,58.4458,58.663,58.4006,58.482,70445.0
2022-03-01 11:10:00,64.64,64.75,64.41,64.42,63760.0,58.4911,58.5906,58.283,58.292,63760.0
2022-03-01 11:20:00,64.44,64.64,64.4,64.58,52749.0,58.3101,58.4911,58.2739,58.4368,52749.0
2022-03-01 11:30:00,64.59,64.6,64.33,64.48,63359.0,58.4458,58.4549,58.2106,58.3463,63359.0
2022-03-01 11:40:00,64.5,64.56,64.08,64.13,94528.0,58.3644,58.4187,57.9844,58.0296,94528.0
2022-03-01 11:50:00,64.15,64.34,64.07,64.34,67052.0,58.0477,58.2196,57.9753,58.2196,67052.0
2022-03-01 12:00:00,64.33,64.35,64.12,64.15,95028.0,58.2106,58.2287,58.0206,58.0477,95028.0
2022-03-01 12:10:00,64.14,64.47,64.01,64.41,63944.0,58.0387,58.3373,57.921,58.283,63944.0
2022-03-01 12:20:00,64.43,64.45,64.25,64.42,48697.0,58.3011,58.3192,58.1382,58.292,48697.0
2022-03-01 12:30:00,64.42,64.51,64.33,64.36,42914.0,58.292,58.3735,58.2106,58.2377,42914.0
2022-03-01 12:40:00,64.36,64.59,64.35,64.58,69103.0,58.2377,58.4458,58.2287,58.4368,69103.0
2022-03-01 12:50:00,64.62,64.7,64.5,64.67,71040.0,58.473,58.5454,58.3644,58.5182,71040.0
2022-03-01 13:00:00,64.68,64.79,64.51,64.54,46963.0,58.5273,58.6268,58.3735,58.4006,46963.0
2022-03-01 13:10:00,64.54,64.55,64.33,64.35,40866.0,58.4006,58.4097,58.2106,58.2287,40866.0
2022-03-01 13:20:00,64.34,64.37,64.1,64.12,43782.0,58.2196,58.2468,58.0025,58.0206,43782.0
2022-03-01 13:30:00,64.13,64.18,64.02,64.08,39492.0,58.0296,58.0748,57.9301,57.9844,39492.0
2022-03-01 13:40:00,64.07,64.07,63.88,63.96,80892.0,57.9753,57.9753,57.8034,57.8758,80892.0
2022-03-01 13:50:00,63.98,64.12,63.93,64.02,72737.0,57.8939,58.0206,57.8486,57.9301,72737.0
2022-03-01 14:00:00,64.03,64.07,63.89,63.96,55720.0,57.9391,57.9753,57.8124,57.8758,55720.0
2022-03-01 14:10:00,63.96,64.09,63.84,64.05,48960.0,57.8758,57.9934,57.7672,57.9572,48960.0
2022-03-01 14:20:00,64.07,64.38,64.03,64.36,53318.0,57.9753,58.2558,57.9391,58.2377,53318.0
2022-03-01 14:30:00,64.37,64.56,64.35,64.54,116781.0,58.2468,58.4187,58.2287,58.4006,116781.0
2022-03-01 14:40:00,64.54,64.64,64.47,64.55,86490.0,58.4006,58.4911,58.3373,58.4097,86490.0
2022-03-01 14:50:00,64.54,64.56,64.34,64.41,51303.0,58.4006,58.4187,58.2196,58.283,51303.0
2022-03-01 15:00:00,64.41,64.78,64.34,64.54,63472.0,58.283,58.6178,58.2196,58.4006,63472.0
2022-03-01 15:10:00,64.52,64.55,64.19,64.22,59099.0,58.3825,58.4097,58.0839,58.111,59099.0
2022-03-01 15:20:00,64.22,64.39,64.19,64.21,114541.0,58.111,58.2649,58.0839,58.102,114541.0
2022-03-01 15:30:00,64.2,64.31,64.13,64.22,77848.0,58.0929,58.1925,58.0296,58.111,77848.0
2022-03-01 15:40:00,64.21,64.31,63.96,63.97,178082.0,58.102,58.1925,57.8758,57.8848,178082.0
2022-03-01 15:50:00,63.95,64.48,63.76,64.44,948879.0,57.8667,58.3463,57.6948,58.3101,948879.0
2022-03-02 09:30:00,65.05,65.54,65.0,65.06,257708.0,58.8621,59.3055,58.8168,58.8711,257708.0
2022-03-02 09:40:00,65.06,65.42,64.89,65.35,70012.0,58.8711,59.1969,58.7173,59.1336,70012.0
2022-03-02 09:50:00,65.32,65.55,65.19,65.36,82940.0,59.1064,59.3145,58.9888,59.1426,82940.0
2022-03-02 10:00:00,65.37,65.61,65.23,65.31,57517.0,59.1517,59.3688,59.025,59.0974,57517.0
2022-03-02 10:10:00,65.33,65.39,65.13,65.32,58302.0,59.1155,59.1697,58.9345,59.1064,58302.0
2022-03-02 10:20:00,65.33,65.7,65.22,65.5,53987.0,59.1155,59.4503,59.0159,59.2693,53987.0
2022-03-02 10:30:00,65.53,65.82,65.27,65.73,65555.0,59.2964,59.5588,59.0612,59.4774,65555.0
2022-03-02 10:40:00,65.74,65.82,65.56,65.64,70956.0,59.4865,59.5588,59.3236,59.396,70956.0
2022-03-02 10:50:00,65.65,65.76,65.49,65.76,43598.0,59.405,59.5046,59.2602,59.5046,43598.0
2022-03-02 11:00:00,65.77,66.12,65.7,66.09,75188.0,59.5136,59.8303,59.4503,59.8032,75188.0
2022-03-02 11:10:00,66.07,66.18,66.03,66.07,54009.0,59.7851,59.8846,59.7489,59.7851,54009.0
2022-03-02 11:20:00,66.06,66.22,66.01,66.18,69460.0,59.776,59.9208,59.7308,59.8846,69460.0
2022-03-02 11:30:00,66.18,66.48,66.14,66.34,79826.0,59.8846,60.1561,59.8484,60.0294,79826.0
2022-03-02 11:40:00,66.36,66.42,66.21,66.29,55953.0,60.0475,60.1018,59.9117,59.9841,55953.0
2022-03-02 11:50:00,66.31,66.48,66.27,66.4,47314.0,60.0022,60.1561,59.966,60.0837,47314.0
2022-03-02 12:00:00,66.39,66.47,66.3,66.35,41322.0,60.0746,60.147,59.9932,60.0384,41322.0
2022-03-02 12:10:00,66.35,66.4,66.23,66.36,52389.0,60.0384,60.0837,59.9298,60.0475,52389.0
2022-03-02 12:20:00,66.34,66.49,66.22,66.48,44416.0,60.0294,60.1651,59.9208,60.1561,44416.0
2022-03-02 12:30:00,66.49,66.69,66.49,66.68,51074.0,60.1651,60.3461,60.1651,60.337,51074.0
2022-03-02 12:40:00,66.65,66.69,66.56,66.63,49608.0,60.3099,60.3461,60.2285,60.2918,49608.0
2022-03-02 12:50:00,66.63,66.79,66.53,66.79,33151.0,60.2918,60.4366,60.2013,60.4366,33151.0
2022-03-02 13:00:00,66.78,66.94,66.78,66.82,45369.0,60.4275,60.5723,60.4275,60.4637,45369.0
2022-03-02 13:10:00,66.82,66.84,66.63,66.64,35808.0,60.4637,60.4818,60.2918,60.3008,35808.0
2022-03-02 13:20:00,66.64,66.73,66.59,66.66,50455.0,60.3008,60.3823,60.2556,60.3189,50455.0
2022-03-02 13:30:00,66.67,66.86,66.67,66.86,30125.0,60.328,60.4999,60.328,60.4999,30125.0
2022-03-02 13:40:00,66.86,66.87,66.76,66.81,43372.0,60.4999,60.509,60.4094,60.4547,43372.0
2022-03-02 13:50:00,66.82,66.89,66.78,66.83,27091.0,60.4637,60.5271,60.4275,60.4728,27091.0
2022-03-02 14:00:00,66.82,66.89,66.75,66.86,24212.0,60.4637,60.5271,60.4004,60.4999,24212.0
2022-03-02 14:10:00,66.87,66.92,66.8,66.81,27155.0,60.509,60.5542,60.4456,60.4547,27155.0
2022-03-02 14:20:00,66.83,66.83,66.66,66.77,44324.0,60.4728,60.4728,60.3189,60.4185,44324.0
2022-03-02 14:30:00,66.78,66.87,66.76,66.84,30972.0,60.4275,60.509,60.4094,60.4818,30972.0
2022-03-02 14:40:00,66.87,66.9,66.71,66.75,40471.0,60.509,60.5361,60.3642,60.4004,40471.0
2022-03-02 14:50:00,66.79,66.83,66.46,66.52,39661.0,60.4366,60.4728,60.138,60.1923,39661.0
2022-03-02 15:00:00,66.51,66.65,66.45,66.5,61189.0,60.1832,60.3099,60.1289,60.1742,61189.0
2022-03-02 15:10:00,66.5,66.52,66.35,66.45,71117.0,60.1742,60.1923,60.0384,60.1289,71117.0
2022-03-02 15:20:00,66.44,66.64,66.38,66.63,64475.0,60.1199,60.3008,60.0656,60.2918,64475.0
2022-03-02 15:30:00,66.64,66.81,66.63,66.73,110977.0,60.3008,60.4547,60.2918,60.3823,110977.0
2022-03-02 15:40:00,66.73,66.78,66.61,66.69,122981.0,60.3823,60.4275,60.2737,60.3461,122981.0
2022-03-02 15:50:00,66.69,66.78,66.35,66.41,463408.0,60.3461,60.4275,60.0384,60.0927,463408.0
2022-03-03 09:30:00,66.58,67.16,66.45,66.66,103847.0,60.2465,60.7714,60.1289,60.3189,103847.0
2022-03-03 09:40:00,66.76,67.15,66.73,66.93,34420.0,60.4094,60.7623,60.3823,60.5633,34420.0
2022-03-03 09:50:00,66.93,67.17,66.84,67.11,43332.0,60.5633,60.7804,60.4818,60.7261,43332.0
2022-03-03 10:00:00,67.11,67.24,66.91,67.02,63404.0,60.7261,60.8438,60.5452,60.6447,63404.0
2022-03-03 10:10:00,67.01,67.14,66.92,67.14,49888.0,60.6356,60.7533,60.5542,60.7533,49888.0
2022-03-03 10:20:00,67.14,67.14,66.92,67.09,34605.0,60.7533,60.7533,60.5542,60.708,34605.0
2022-03-03 10:30:00,67.08,67.12,66.77,66.79,68880.0,60.699,60.7352,60.4185,60.4366,68880.0
2022-03-03 10:40:00,66.81,66.85,66.59,66.64,163168.0,60.4547,60.4909,60.2556,60.3008,163168.0
2022-03-03 10:50:00,66.59,66.59,66.22,66.26,52443.0,60.2556,60.2556,59.9208,59.957,52443.0
2022-03-03 11:00:00,66.26,66.27,65.97,66.02,69810.0,59.957,59.966,59.6946,59.7398,69810.0
2022-03-03 11:10:00,66.02,66.02,65.72,65.86,118125.0,59.7398,59.7398,59.4684,59.595,118125.0
2022-03-03 11:20:00,65.87,66.07,65.85,66.04,49551.0,59.6041,59.7851,59.586,59.7579,49551.0
2022-03-03 11:30:00,66.04,66.37,65.88,65.96,127105.0,59.7579,60.0565,59.6131,59.6855,127105.0
2022-03-03 11:40:00,65.98,66.14,65.96,66.03,52216.0,59.7036,59.8484,59.6855,59.7489,52216.0
2022-03-03 11:50:00,66.03,66.33,65.99,66.22,48427.0,59.7489,60.0203,59.7127,59.9208,48427.0
2022-03-03 12:00:00,66.2,66.46,66.17,66.45,26129.0,59.9027,60.138,59.8756,60.1289,26129.0
2022-03-03 12:10:00,66.46,66.48,66.28,66.31,26735.0,60.138,60.1561,59.9751,60.0022,26735.0
2022-03-03 12:20:00,66.3,66.35,66.17,66.18,19567.0,59.9932,60.0384,59.8756,59.8846,19567.0
2022-03-03 12:30:00,66.2,66.72,66.19,66.49,73644.0,59.9027,60.3732,59.8936,60.1651,73644.0
2022-03-03 12:40:00,66.49,66.56,66.4,66.53,30821.0,60.1651,60.2285,60.0837,60.2013,30821.0
2022-03-03 12:50:00,66.52,66.56,66.38,66.55,22748.0,60.1923,60.2285,60.0656,60.2194,22748.0
2022-03-03 13:00:00,66.55,66.68,66.47,66.59,29710.0,60.2194,60.337,60.147,60.2556,29710.0
2022-03-03 13:10:00,66.55,66.75,66.51,66.7,44787.0,60.2194,60.4004,60.1832,60.3551,44787.0
2022-03-03 13:20:00,66.69,66.81,66.65,66.81,30700.0,60.3461,60.4547,60.3099,60.4547,30700.0
2022-03-03 13:30:00,66.8,66.8,66.55,66.7,31311.0,60.4456,60.4456,60.2194,60.3551,31311.0
2022-03-03 13:40:00,66.7,66.73,66.57,66.64,43746.0,60.3551,60.3823,60.2375,60.3008,43746.0
2022-03-03 13:50:00,66.63,66.74,66.63,66.63,42782.0,60.2918,60.3913,60.2918,60.2918,42782.0
2022-03-03 14:00:00,66.63,66.76,66.62,66.71,39501.0,60.2918,60.4094,60.2827,60.3642,39501.0
2022-03-03 14:10:00,66.72,66.91,66.69,66.85,36113.0,60.3732,60.5452,60.3461,60.4909,36113.0
2022-03-03 14:20:00,66.81,66.84,66.75,66.79,20593.0,60.4547,60.4818,60.4004,60.4366,20593.0
2022-03-03 14:30:00,66.79,66.82,66.77,66.78,21942.0,60.4366,60.4637,60.4185,60.4275,21942.0
2022-03-03 14:40:00,66.79,66.83,66.59,66.6,25252.0,60.4366,60.4728,60.2556,60.2646,25252.0
2022-03-03 14:50:00,66.62,66.63,66.52,66.6,29455.0,60.2827,60.2918,60.1923,60.2646,29455.0
2022-03-03 15:00:00,66.6,66.6,66.3,66.38,37240.0,60.2646,60.2646,59.9932,60.0656,37240.0
2022-03-03 15:10:00,66.38,66.54,66.29,66.51,58987.0,60.0656,60.2104,59.9841,60.1832,58987.0
2022-03-03 15:20:00,66.51,66.68,66.4,66.67,39552.0,60.1832,60.337,60.0837,60.328,39552.0
2022-03-03 15:30:00,66.67,66.68,66.45,66.59,54201.0,60.328,60.337,60.1289,60.2556,54201.0
2022-03-03 15:40:00,66.58,66.59,66.36,66.47,72606.0,60.2465,60.2556,60.0475,60.147,72606.0
2022-03-03 15:50:00,66.46,66.62,66.31,66.56,412212.0,60.138,60.2827,60.0022,60.2285,412212.0
2022-03-04 09:30:00,64.8,65.14,64.53,64.71,141190.0,58.6359,58.9435,58.3916,58.5544,141190.0
2022-03-04 09:40:00,64.7,64.73,64.14,64.14,107406.0,58.5454,58.5725,58.0387,58.0387,107406.0
2022-03-04 09:50:00,64.18,64.32,63.86,64.32,276377.0,58.0748,58.2015,57.7853,58.2015,276377.0
2022-03-04 10:00:00,64.32,64.46,63.95,63.98,114089.0,58.2015,58.3282,57.8667,57.8939,114089.0
2022-03-04 10:10:00,64.0,64.09,63.71,63.88,71858.0,57.912,57.9934,57.6496,57.8034,71858.0
2022-03-04 10:20:00,63.89,64.01,63.74,63.93,73968.0,57.8124,57.921,57.6767,57.8486,73968.0
2022-03-04 10:30:00,63.93,64.02,63.78,63.9,68152.0,57.8486,57.9301,57.7129,57.8215,68152.0
2022-03-04 10:40:00,63.88,63.88,63.58,63.66,51397.0,57.8034,57.8034,57.5319,57.6043,51397.0
2022-03-04 10:50:00,63.66,63.71,63.58,63.7,53366.0,57.6043,57.6496,57.5319,57.6405,53366.0
2022-03-04 11:00:00,63.71,63.77,63.58,63.71,44810.0,57.6496,57.7039,57.5319,57.6496,44810.0
2022-03-04 11:10:00,63.72,63.96,63.63,63.85,47065.0,57.6586,57.8758,57.5772,57.7762,47065.0
2022-03-04 11:20:00,63.82,63.84,63.7,63.78,65645.0,57.7491,57.7672,57.6405,57.7129,65645.0
2022-03-04 11:30:00,63.76,63.91,63.54,63.88,42525.0,57.6948,57.8305,57.4957,57.8034,42525.0
2022-03-04 11:40:00,63.88,63.9,63.78,63.86,40893.0,57.8034,57.8215,57.7129,57.7853,40893.0
2022-03-04 11:50:00,63.87,63.87,63.51,63.58,77011.0,57.7943,57.7943,57.4686,57.5319,77011.0
2022-03-04 12:00:00,63.59,63.71,63.46,63.68,101713.0,57.541,57.6496,57.4233,57.6224,101713.0
2022-03-04 12:10:00,63.69,63.97,63.69,63.86,99521.0,57.6315,57.8848,57.6315,57.7853,99521.0
2022-03-04 12:20:00,63.87,63.93,63.68,63.85,62170.0,57.7943,57.8486,57.6224,57.7762,62170.0
2022-03-04 12:30:00,63.86,64.09,63.81,64.04,53527.0,57.7853,57.9934,57.74,57.9482,53527.0
2022-03-04 12:40:00,64.05,64.06,63.91,63.99,68499.0,57.9572,57.9663,57.8305,57.9029,68499.0
2022-03-04 12:50:00,63.99,64.04,63.94,63.99,88685.0,57.9029,57.9482,57.8577,57.9029,88685.0
2022-03-04 13:00:00,64.01,64.15,63.99,64.1,79871.0,57.921,58.0477,57.9029,58.0025,79871.0
2022-03-04 13:10:00,64.12,64.14,63.84,63.91,52196.0,58.0206,58.0387,57.7672,57.8305,52196.0
2022-03-04 13:20:00,63.92,63.96,63.72,63.75,61737.0,57.8396,57.8758,57.6586,57.6858,61737.0
2022-03-04 13:30:00,63.77,63.8,63.64,63.69,48113.0,57.7039,57.731,57.5862,57.6315,48113.0
2022-03-04 13:40:00,63.68,63.68,63.48,63.55,78335.0,57.6224,57.6224,57.4414,57.5048,78335.0
2022-03-04 13:50:00,63.56,63.63,63.41,63.46,69850.0,57.5138,57.5772,57.3781,57.4233,69850.0
2022-03-04 14:00:00,63.46,63.49,63.25,63.26,106797.0,57.4233,57.4505,57.2333,57.2424,106797.0
2022-03-04 14:10:00,63.26,63.26,63.07,63.21,107792.0,57.2424,57.2424,57.0704,57.1971,107792.0
2022-03-04 14:20:00,63.21,63.52,63.18,63.36,99458.0,57.1971,57.4776,57.17,57.3329,99458.0
2022-03-04 14:30:00,63.35,63.39,63.16,63.16,81741.0,57.3238,57.36,57.1519,57.1519,81741.0
2022-03-04 14:40:00,63.17,63.17,62.9,62.91,74403.0,57.1609,57.1609,56.9166,56.9257,74403.0
2022-03-04 14:50:00,62.92,63.06,62.81,62.81,113396.0,56.9347,57.0614,56.8352,56.8352,113396.0
2022-03-04 15:00:00,62.82,62.98,62.78,62.94,212360.0,56.8442,56.989,56.808,56.9528,212360.0
2022-03-04 15:10:00,62.95,63.02,62.85,62.98,99805.0,56.9619,57.0252,56.8714,56.989,99805.0
2022-03-04 15:20:00,62.98,63.39,62.95,63.32,182781.0,56.989,57.36,56.9619,57.2967,182781.0
2022-03-04 15:30:00,63.31,63.47,63.26,63.45,138491.0,57.2876,57.4324,57.2424,57.4143,138491.0
2022-03-04 15:40:00,63.46,63.75,63.44,63.52,346458.0,57.4233,57.6858,57.4052,57.4776,346458.0
2022-03-04 15:50:00,63.53,64.02,63.45,63.97,701008.0,57.4867,57.9301,57.4143,57.8848,701008.0
2022-03-07 09:30:00,63.08,63.31,62.72,62.92,130184.0,57.0795,57.2876,56.7537,56.9347,130184.0
2022-03-07 09:40:00,62.97,63.21,62.63,62.65,64254.0,56.98,57.1971,56.6723,56.6904,64254.0
2022-03-07 09:50:00,62.65,62.8,62.46,62.54,73321.0,56.6904,56.8261,56.5185,56.5909,73321.0
2022-03-07 10:00:00,62.48,63.13,62.41,63.09,311098.0,56.5366,57.1247,56.4732,57.0885,311098.0
2022-03-07 10:10:00,63.06,63.16,62.72,62.72,53683.0,57.0614,57.1519,56.7537,56.7537,53683.0
2022-03-07 10:20:00,62.76,62.97,62.66,62.71,50748.0,56.7899,56.98,56.6994,56.7447,50748.0
2022-03-07 10:30:00,62.71,62.89,62.55,62.6,302957.0,56.7447,56.9076,56.5999,56.6451,302957.0
2022-03-07 10:40:00,62.6,62.73,62.35,62.43,76263.0,56.6451,56.7628,56.4189,56.4913,76263.0
2022-03-07 10:50:00,62.46,62.51,62.28,62.42,343102.0,56.5185,56.5637,56.3556,56.4823,343102.0
2022-03-07 11:00:00,62.42,62.65,62.25,62.59,330948.0,56.4823,56.6904,56.3284,56.6361,330948.0
2022-03-07 11:10:00,62.58,62.89,62.54,62.77,50955.0,56.6271,56.9076,56.5909,56.799,50955.0
2022-03-07 11:20:00,62.76,62.82,62.66,62.81,54748.0,56.7899,56.8442,56.6994,56.8352,54748.0
2022-03-07 11:30:00,62.79,62.82,62.64,62.74,54293.0,56.8171,56.8442,56.6813,56.7718,54293.0
2022-03-07 11:40:00,62.72,62.76,62.59,62.65,45148.0,56.7537,56.7899,56.6361,56.6904,45148.0
2022-03-07 11:50:00,62.67,62.67,62.45,62.47,44070.0,56.7085,56.7085,56.5094,56.5275,44070.0
2022-03-07 12:00:00,62.47,62.52,62.29,62.5,311468.0,56.5275,56.5728,56.3646,56.5547,311468.0
2022-03-07 12:10:00,62.52,62.52,62.22,62.27,36027.0,56.5728,56.5728,56.3013,56.3465,36027.0
2022-03-07 12:20:00,62.27,62.3,62.02,62.13,289955.0,56.3465,56.3737,56.1203,56.2199,289955.0
2022-03-07 12:30:00,62.13,62.13,61.97,62.07,58766.0,56.2199,56.2199,56.0751,56.1656,58766.0
2022-03-07 12:40:00,62.07,62.28,62.02,62.23,45200.0,56.1656,56.3556,56.1203,56.3103,45200.0
2022-03-07 12:50:00,62.22,62.36,62.13,62.26,35680.0,56.3013,56.428,56.2199,56.3375,35680.0
2022-03-07 13:00:00,62.29,62.55,62.28,62.5,40618.0,56.3646,56.5999,56.3556,56.5547,40618.0
2022-03-07 13:10:00,62.49,62.49,62.18,62.18,50129.0,56.5456,56.5456,56.2651,56.2651,50129.0
2022-03-07 13:20:00,62.2,62.3,62.12,62.21,60740.0,56.2832,56.3737,56.2108,56.2922,60740.0
2022-03-07 13:30:00,62.22,62.41,62.13,62.4,76473.0,56.3013,56.4732,56.2199,56.4642,76473.0
2022-03-07 13:40:00,62.38,62.44,62.18,62.21,51746.0,56.4461,56.5004,56.2651,56.2922,51746.0
2022-03-07 13:50:00,62.23,62.31,62.18,62.29,41907.0,56.3103,56.3827,56.2651,56.3646,41907.0
2022-03-07 14:00:00,62.3,62.38,62.15,62.32,49273.0,56.3737,56.4461,56.238,56.3918,49273.0
2022-03-07 14:10:00,62.31,62.59,62.29,62.59,56604.0,56.3827,56.6361,56.3646,56.6361,56604.0
2022-03-07 14:20:00,62.56,62.57,62.34,62.4,35888.0,56.609,56.618,56.4099,56.4642,35888.0
2022-03-07 14:30:00,62.41,62.57,62.37,62.57,68566.0,56.4732,56.618,56.437,56.618,68566.0
2022-03-07 14:40:00,62.59,62.71,62.45,62.71,40542.0,56.6361,56.7447,56.5094,56.7447,40542.0
2022-03-07 14:50:00,62.71,62.76,62.5,62.57,49154.0,56.7447,56.7899,56.5547,56.618,49154.0
2022-03-07 15:00:00,62.59,62.6,62.42,62.49,61142.0,56.6361,56.6451,56.4823,56.5456,61142.0
2022-03-07 15:10:00,62.5,62.53,62.28,62.35,73628.0,56.5547,56.5818,56.3556,56.4189,73628.0
2022-03-07 15:20:00,62.36,62.57,62.34,62.51,83383.0,56.428,56.618,56.4099,56.5637,83383.0
2022-03-07 15:30:00,62.5,62.5,62.1,62.11,114176.0,56.5547,56.5547,56.1927,56.2018,114176.0
2022-03-07 15:40:00,62.11,62.21,61.81,61.83,236840.0,56.2018,56.2922,55.9303,55.9484,236840.0
2022-03-07 15:50:00,61.84,62.07,61.81,61.97,513615.0,55.9574,56.1656,55.9303,56.0751,513615.0
2022-03-08 09:30:00,62.51,62.94,62.13,62.18,148899.0,56.5637,56.9528,56.2199,56.2651,148899.0
2022-03-08 09:40:00,62.17,62.67,61.96,62.49,118157.0,56.2561,56.7085,56.066,56.5456,118157.0
2022-03-08 09:50:00,62.49,62.57,61.92,62.0,193851.0,56.5456,56.618,56.0298,56.1022,193851.0
2022-03-08 10:00:00,62.0,62.0,61.7,61.78,133208.0,56.1022,56.1022,55.8308,55.9032,133208.0
2022-03-08 10:10:00,61.75,62.08,61.62,62.07,124343.0,55.876,56.1746,55.7584,56.1656,124343.0
2022-03-08 10:20:00,62.06,62.17,61.67,61.85,70099.0,56.1565,56.2561,55.8036,55.9665,70099.0
2022-03-08 10:30:00,61.84,62.05,61.66,61.74,71991.0,55.9574,56.1475,55.7946,55.867,71991.0
2022-03-08 10:40:00,61.76,62.38,61.72,62.36,103566.0,55.8851,56.4461,55.8489,56.428,103566.0
2022-03-08 10:50:00,62.34,62.52,62.2,62.3,59509.0,56.4099,56.5728,56.2832,56.3737,59509.0
2022-03-08 11:00:00,62.31,62.43,61.97,62.0,76767.0,56.3827,56.4913,56.0751,56.1022,76767.0
2022-03-08 11:10:00,62.01,62.23,62.01,62.2,54780.0,56.1113,56.3103,56.1113,56.2832,54780.0
2022-03-08 11:20:00,62.21,62.22,61.96,62.05,39834.0,56.2922,56.3013,56.066,56.1475,39834.0
2022-03-08 11:30:00,62.05,62.05,61.79,61.98,45032.0,56.1475,56.1475,55.9122,56.0841,45032.0
2022-03-08 11:40:00,61.99,62.33,61.86,62.32,30663.0,56.0932,56.4008,55.9755,56.3918,30663.0
2022-03-08 11:50:00,62.33,62.4,62.2,62.36,43487.0,56.4008,56.4642,56.2832,56.428,43487.0
2022-03-08 12:00:00,62.39,62.97,62.34,62.89,55785.0,56.4551,56.98,56.4099,56.9076,55785.0
2022-03-08 12:10:00,62.9,63.66,62.9,63.59,97220.0,56.9166,57.6043,56.9166,57.541,97220.0
2022-03-08 12:20:00,63.61,63.66,63.24,63.6,86083.0,57.5591,57.6043,57.2243,57.55,86083.0
2022-03-08 12:30:00,63.6,63.69,63.41,63.52,49663.0,57.55,57.6315,57.3781,57.4776,49663.0
2022-03-08 12:40:00,63.53,63.62,63.33,63.4,56897.0,57.4867,57.5681,57.3057,57.369,56897.0
2022-03-08 12:50:00,63.4,63.62,63.26,63.6,71924.0,57.369,57.5681,57.2424,57.55,71924.0
2022-03-08 13:00:00,63.62,63.91,63.62,63.9,34337.0,57.5681,57.8305,57.5681,57.8215,34337.0
2022-03-08 13:10:00,63.92,63.93,63.74,63.89,45868.0,57.8396,57.8486,57.6767,57.8124,45868.0
2022-03-08 13:20:00,63.88,63.89,63.23,63.24,31482.0,57.8034,57.8124,57.2152,57.2243,31482.0
2022-03-08 13:30:00,63.24,63.24,62.82,62.88,48227.0,57.2243,57.2243,56.8442,56.8985,48227.0
2022-03-08 13:40:00,62.87,62.97,62.76,62.8,63650.0,56.8895,56.98,56.7899,56.8261,63650.0
2022-03-08 13:50:00,62.77,62.95,62.74,62.8,49363.0,56.799,56.9619,56.7718,56.8261,49363.0
2022-03-08 14:00:00,62.79,62.91,62.52,62.79,44017.0,56.8171,56.9257,56.5728,56.8171,44017.0
2022-03-08 14:10:00,62.79,62.84,62.62,62.71,31907.0,56.8171,56.8623,56.6632,56.7447,31907.0
2022-03-08 14:20:00,62.73,63.04,62.52,63.04,39932.0,56.7628,57.0433,56.5728,57.0433,39932.0
2022-03-08 14:30:00,63.03,63.17,62.95,63.13,60767.0,57.0342,57.1609,56.9619,57.1247,60767.0
2022-03-08 14:40:00,63.12,63.32,62.99,63.3,56461.0,57.1157,57.2967,56.998,57.2786,56461.0
2022-03-08 14:50:00,63.3,63.32,63.12,63.17,39976.0,57.2786,57.2967,57.1157,57.1609,39976.0
2022-03-08 15:00:00,63.14,63.41,63.12,63.35,49219.0,57.1338,57.3781,57.1157,57.3238,49219.0
2022-03-08 15:10:00,63.35,63.37,63.06,63.09,47891.0,57.3238,57.3419,57.0614,57.0885,47891.0
2022-03-08 15:20:00,63.09,63.1,62.76,62.78,57667.0,57.0885,57.0976,56.7899,56.808,57667.0
2022-03-08 15:30:00,62.78,62.79,62.37,62.55,94503.0,56.808,56.8171,56.437,56.5999,94503.0
2022-03-08 15:40:00,62.56,62.59,62.12,62.12,171581.0,56.609,56.6361,56.2108,56.2108,171581.0
2022-03-08 15:50:00,62.1,62.38,61.82,61.96,607312.0,56.1927,56.4461,55.9393,56.066,607312.0
2022-03-09 09:30:00,64.69,65.16,64.07,64.47,249640.0,58.5363,58.9616,57.9753,58.3373,249640.0
2022-03-09 09:40:00,64.43,65.16,64.29,65.09,101988.0,58.3011,58.9616,58.1744,58.8983,101988.0
2022-03-09 09:50:00,65.08,65.12,64.13,64.35,77835.0,58.8892,58.9254,58.0296,58.2287,77835.0
2022-03-09 10:00:00,64.37,64.7,64.31,64.45,75384.0,58.2468,58.5454,58.1925,58.3192,75384.0
2022-03-09 10:10:00,64.44,64.67,64.35,64.5,76175.0,58.3101,58.5182,58.2287,58.3644,76175.0
2022-03-09 10:20:00,64.5,64.59,64.28,64.51,63580.0,58.3644,58.4458,58.1653,58.3735,63580.0
2022-03-09 10:30:00,64.51,64.75,64.05,64.7,105772.0,58.3735,58.5906,57.9572,58.5454,105772.0
2022-03-09 10:40:00,64.7,64.73,64.46,64.53,46546.0,58.5454,58.5725,58.3282,58.3916,46546.0
2022-03-09 10:50:00,64.53,64.79,64.36,64.73,126272.0,58.3916,58.6268,58.2377,58.5725,126272.0
2022-03-09 11:00:00,64.75,64.82,64.53,64.68,72319.0,58.5906,58.654,58.3916,58.5273,72319.0
2022-03-09 11:10:00,64.68,64.76,64.5,64.73,81302.0,58.5273,58.5997,58.3644,58.5725,81302.0
2022-03-09 11:20:00,64.73,64.94,64.72,64.85,146341.0,58.5725,58.7626,58.5635,58.6811,146341.0
2022-03-09 11:30:00,64.85,65.24,64.85,65.15,59546.0,58.6811,59.034,58.6811,58.9526,59546.0
2022-03-09 11:40:00,65.14,65.18,64.99,65.14,50020.0,58.9435,58.9797,58.8078,58.9435,50020.0
2022-03-09 11:50:00,65.14,65.17,65.02,65.14,49414.0,58.9435,58.9707,58.8349,58.9435,49414.0
2022-03-09 12:00:00,65.14,65.21,64.99,65.09,38906.0,58.9435,59.0069,58.8078,58.8983,38906.0
2022-03-09 12:10:00,65.1,65.27,65.05,65.19,45908.0,58.9073,59.0612,58.8621,58.9888,45908.0
2022-03-09 12:20:00,65.19,65.2,65.0,65.11,81214.0,58.9888,58.9978,58.8168,58.9164,81214.0
2022-03-09 12:30:00,65.13,65.27,65.07,65.23,38800.0,58.9345,59.0612,58.8802,59.025,38800.0
2022-03-09 12:40:00,65.23,65.23,65.01,65.12,34395.0,59.025,59.025,58.8259,58.9254,34395.0
2022-03-09 12:50:00,65.12,65.17,64.96,65.14,38222.0,58.9254,58.9707,58.7807,58.9435,38222.0
2022-03-09 13:00:00,65.14,65.14,64.88,64.98,28656.0,58.9435,58.9435,58.7083,58.7987,28656.0
2022-03-09 13:10:00,64.99,65.12,64.98,64.98,31916.0,58.8078,58.9254,58.7987,58.7987,31916.0
2022-03-09 13:20:00,64.98,65.03,64.95,65.0,28019.0,58.7987,58.844,58.7716,58.8168,28019.0
2022-03-09 13:30:00,65.0,65.0,64.79,64.88,46096.0,58.8168,58.8168,58.6268,58.7083,46096.0
2022-03-09 13:40:00,64.9,64.92,64.62,64.66,81480.0,58.7264,58.7445,58.473,58.5092,81480.0
2022-03-09 13:50:00,64.66,64.75,64.5,64.56,35081.0,58.5092,58.5906,58.3644,58.4187,35081.0
2022-03-09 14:00:00,64.54,64.74,64.51,64.62,48434.0,58.4006,58.5816,58.3735,58.473,48434.0
2022-03-09 14:10:00,64.62,64.66,64.45,64.56,43110.0,58.473,58.5092,58.3192,58.4187,43110.0
2022-03-09 14:20:00,64.56,64.71,64.56,64.7,40329.0,58.4187,58.5544,58.4187,58.5454,40329.0
2022-03-09 14:30:00,64.71,64.78,64.64,64.65,61226.0,58.5544,58.6178,58.4911,58.5001,61226.0
2022-03-09 14:40:00,64.65,64.72,64.54,64.63,41017.0,58.5001,58.5635,58.4006,58.482,41017.0
2022-03-09 14:50:00,64.63,64.75,64.55,64.62,39252.0,58.482,58.5906,58.4097,58.473,39252.0
2022-03-09 15:00:00,64.63,64.78,64.61,64.76,43387.0,58.482,58.6178,58.4639,58.5997,43387.0
2022-03-09 15:10:00,64.76,64.85,64.71,64.76,52179.0,58.5997,58.6811,58.5544,58.5997,52179.0
2022-03-09 15:20:00,64.77,64.9,64.77,64.83,46074.0,58.6087,58.7264,58.6087,58.663,46074.0
2022-03-09 15:30:00,64.83,64.98,64.8,64.9,87910.0,58.663,58.7987,58.6359,58.7264,87910.0
2022-03-09 15:40:00,64.91,64.97,64.56,64.62,130748.0,58.7354,58.7897,58.4187,58.473,130748.0
2022-03-09 15:50:00,64.62,64.75,64.32,64.44,399733.0,58.473,58.5906,58.2015,58.3101,399733.0
2022-03-10 09:30:00,63.61,64.23,63.38,64.07,144343.0,57.5591,58.1201,57.3509,57.9753,144343.0
2022-03-10 09:40:00,64.07,64.34,63.95,64.23,56696.0,57.9753,58.2196,57.8667,58.1201,56696.0
2022-03-10 09:50:00,64.23,64.71,63.97,64.64,40090.0,58.1201,58.5544,57.8848,58.4911,40090.0
2022-03-10 10:00:00,64.63,64.63,64.32,64.47,50173.0,58.482,58.482,58.2015,58.3373,50173.0
2022-03-10 10:10:00,64.47,64.72,64.47,64.71,62602.0,58.3373,58.5635,58.3373,58.5544,62602.0
2022-03-10 10:20:00,64.71,64.74,64.49,64.5,49340.0,58.5544,58.5816,58.3554,58.3644,49340.0
2022-03-10 10:30:00,64.5,64.62,64.27,64.44,50932.0,58.3644,58.473,58.1563,58.3101,50932.0
2022-03-10 10:40:00,64.44,64.71,64.42,64.67,40462.0,58.3101,58.5544,58.292,58.5182,40462.0
2022-03-10 10:50:00,64.66,64.66,64.17,64.23,77990.0,58.5092,58.5092,58.0658,58.1201,77990.0
2022-03-10 11:00:00,64.22,64.29,64.02,64.05,41637.0,58.111,58.1744,57.9301,57.9572,41637.0
2022-03-10 11:10:00,64.05,64.22,63.99,64.15,28989.0,57.9572,58.111,57.9029,58.0477,28989.0
2022-03-10 11:20:00,64.15,64.21,63.81,63.87,35962.0,58.0477,58.102,57.74,57.7943,35962.0
2022-03-10 11:30:00,63.9,64.02,63.87,63.91,41287.0,57.8215,57.9301,57.7943,57.8305,41287.0
2022-03-10 11:40:00,63.92,63.94,63.83,63.9,63482.0,57.8396,57.8577,57.7581,57.8215,63482.0
2022-03-10 11:50:00,63.9,64.12,63.89,64.11,32246.0,57.8215,58.0206,57.8124,58.0115,32246.0
2022-03-10 12:00:00,64.08,64.19,64.05,64.1,21086.0,57.9844,58.0839,57.9572,58.0025,21086.0
2022-03-10 12:10:00,64.12,64.14,64.03,64.07,19013.0,58.0206,58.0387,57.9391,57.9753,19013.0
2022-03-10 12:20:00,64.08,64.17,64.06,64.13,16945.0,57.9844,58.0658,57.9663,58.0296,16945.0
2022-03-10 12:30:00,64.11,64.13,63.88,63.95,22807.0,58.0115,58.0296,57.8034,57.8667,22807.0
2022-03-10 12:40:00,63.96,63.96,63.82,63.87,23675.0,57.8758,57.8758,57.7491,57.7943,23675.0
2022-03-10 12:50:00,63.86,63.88,63.77,63.82,28026.0,57.7853,57.8034,57.7039,57.7491,28026.0
2022-03-10 13:00:00,63.81,63.84,63.66,63.78,25222.0,57.74,57.7672,57.6043,57.7129,25222.0
2022-03-10 13:10:00,63.77,64.05,63.76,64.04,24803.0,57.7039,57.9572,57.6948,57.9482,24803.0
2022-03-10 13:20:00,64.04,64.09,63.86,63.91,34246.0,57.9482,57.9934,57.7853,57.8305,34246.0
2022-03-10 13:30:00,63.9,63.91,63.72,63.72,46446.0,57.8215,57.8305,57.6586,57.6586,46446.0
2022-03-10 13:40:00,63.75,63.93,63.74,63.92,42580.0,57.6858,57.8486,57.6767,57.8396,42580.0
2022-03-10 13:50:00,63.92,63.92,63.77,63.81,32371.0,57.8396,57.8396,57.7039,57.74,32371.0
2022-03-10 14:00:00,63.82,64.03,63.79,63.88,44710.0,57.7491,57.9391,57.7219,57.8034,44710.0
2022-03-10 14:10:00,63.88,64.24,63.86,64.22,32972.0,57.8034,58.1291,57.7853,58.111,32972.0
2022-03-10 14:20:00,64.22,64.22,64.08,64.16,40218.0,58.111,58.111,57.9844,58.0568,40218.0
2022-03-10 14:30:00,64.15,64.25,64.01,64.02,28421.0,58.0477,58.1382,57.921,57.9301,28421.0
2022-03-10 14:40:00,64.0,64.05,63.85,64.02,80180.0,57.912,57.9572,57.7762,57.9301,80180.0
2022-03-10 14:50:00,64.04,64.1,63.85,63.88,65088.0,57.9482,58.0025,57.7762,57.8034,65088.0
2022-03-10 15:00:00,63.9,63.91,63.67,63.69,48337.0,57.8215,57.8305,57.6134,57.6315,48337.0
2022-03-10 15:10:00,63.7,63.94,63.67,63.86,72184.0,57.6405,57.8577,57.6134,57.7853,72184.0
2022-03-10 15:20:00,63.87,64.09,63.8,64.09,50625.0,57.7943,57.9934,57.731,57.9934,50625.0
2022-03-10 15:30:00,64.09,64.16,64.01,64.14,78729.0,57.9934,58.0568,57.921,58.0387,78729.0
2022-03-10 15:40:00,64.13,64.21,64.01,64.15,81258.0,58.0296,58.102,57.921,58.0477,81258.0
2022-03-10 15:50:00,64.15,64.4,64.15,64.28,423229.0,58.0477,58.2739,58.0477,58.1653,423229.0
2022-03-11 09:30:00,64.85,65.34,64.39,64.91,94734.0,58.6811,59.1245,58.2649,58.7354,94734.0
2022-03-11 09:40:00,64.91,65.52,64.81,65.4,77376.0,58.7354,59.2874,58.6449,59.1788,77376.0
2022-03-11 09:50:00,65.36,65.37,64.89,65.18,31346.0,59.1426,59.1517,58.7173,58.9797,31346.0
2022-03-11 10:00:00,65.16,65.16,64.53,64.54,65617.0,58.9616,58.9616,58.3916,58.4006,65617.0
2022-03-11 10:10:00,64.56,65.1,64.52,64.94,109547.0,58.4187,58.9073,58.3825,58.7626,109547.0
2022-03-11 10:20:00,64.95,65.07,64.73,64.95,23712.0,58.7716,58.8802,58.5725,58.7716,23712.0
2022-03-11 10:30:00,64.94,64.99,64.72,64.86,85266.0,58.7626,58.8078,58.5635,58.6902,85266.0
2022-03-11 10:40:00,64.86,64.87,64.69,64.75,43143.0,58.6902,58.6992,58.5363,58.5906,43143.0
2022-03-11 10:50:00,64.76,64.91,64.68,64.85,89622.0,58.5997,58.7354,58.5273,58.6811,89622.0
2022-03-11 11:00:00,64.87,64.94,64.66,64.79,56311.0,58.6992,58.7626,58.5092,58.6268,56311.0
2022-03-11 11:10:00,64.77,64.84,64.6,64.84,37275.0,58.6087,58.6721,58.4549,58.6721,37275.0
2022-03-11 11:20:00,64.87,65.0,64.82,64.92,37823.0,58.6992,58.8168,58.654,58.7445,37823.0
2022-03-11 11:30:00,64.91,64.96,64.74,64.96,32682.0,58.7354,58.7807,58.5816,58.7807,32682.0
2022-03-11 11:40:00,64.94,64.97,64.76,64.88,31201.0,58.7626,58.7897,58.5997,58.7083,31201.0
2022-03-11 11:50:00,64.89,64.94,64.72,64.75,36471.0,58.7173,58.7626,58.5635,58.5906,36471.0
2022-03-11 12:00:00,64.73,64.84,64.59,64.59,25912.0,58.5725,58.6721,58.4458,58.4458,25912.0
2022-03-11 12:10:00,64.6,64.79,64.6,64.78,25192.0,58.4549,58.6268,58.4549,58.6178,25192.0
2022-03-11 12:20:00,64.78,64.8,64.58,64.59,27939.0,58.6178,58.6359,58.4368,58.4458,27939.0
2022-03-11 12:30:00,64.57,64.66,64.5,64.51,25543.0,58.4278,58.5092,58.3644,58.3735,25543.0
2022-03-11 12:40:00,64.52,64.69,64.51,64.61,24250.0,58.3825,58.5363,58.3735,58.4639,24250.0
2022-03-11 12:50:00,64.61,64.61,64.51,64.53,39265.0,58.4639,58.4639,58.3735,58.3916,39265.0
2022-03-11 13:00:00,64.54,64.69,64.49,64.6,72409.0,58.4006,58.5363,58.3554,58.4549,72409.0
2022-03-11 13:10:00,64.63,64.8,64.62,64.79,36779.0,58.482,58.6359,58.473,58.6268,36779.0
2022-03-11 13:20:00,64.79,64.81,64.71,64.73,28845.0,58.6268,58.6449,58.5544,58.5725,28845.0
2022-03-11 13:30:00,64.74,64.77,64.55,64.56,35600.0,58.5816,58.6087,58.4097,58.4187,35600.0
2022-03-11 13:40:00,64.56,64.74,64.55,64.71,39333.0,58.4187,58.5816,58.4097,58.5544,39333.0
2022-03-11 13:50:00,64.72,64.74,64.53,64.53,41211.0,58.5635,58.5816,58.3916,58.3916,41211.0
2022-03-11 14:00:00,64.53,64.67,64.49,64.59,47432.0,58.3916,58.5182,58.3554,58.4458,47432.0
2022-03-11 14:10:00,64.6,64.72,64.55,64.61,43100.0,58.4549,58.5635,58.4097,58.4639,43100.0
2022-03-11 14:20:00,64.6,64.76,64.5,64.75,57504.0,58.4549,58.5997,58.3644,58.5906,57504.0
2022-03-11 14:30:00,64.75,64.76,64.55,64.61,35861.0,58.5906,58.5997,58.4097,58.4639,35861.0
2022-03-11 14:40:00,64.6,64.61,64.46,64.49,42552.0,58.4549,58.4639,58.3282,58.3554,42552.0
2022-03-11 14:50:00,64.5,64.53,64.37,64.5,48089.0,58.3644,58.3916,58.2468,58.3644,48089.0
2022-03-11 15:00:00,64.51,64.51,64.26,64.27,57910.0,58.3735,58.3735,58.1472,58.1563,57910.0
2022-03-11 15:10:00,64.27,64.32,64.23,64.28,69461.0,58.1563,58.2015,58.1201,58.1653,69461.0
2022-03-11 15:20:00,64.28,64.34,64.24,64.32,54108.0,58.1653,58.2196,58.1291,58.2015,54108.0
2022-03-11 15:30:00,64.31,64.31,64.05,64.23,117745.0,58.1925,58.1925,57.9572,58.1201,117745.0
2022-03-11 15:40:00,64.23,64.24,64.06,64.11,94569.0,58.1201,58.1291,57.9663,58.0115,94569.0
2022-03-11 15:50:00,64.09,64.28,64.07,64.2,404175.0,57.9934,58.1653,57.9753,58.0929,404175.0
2022-03-14 09:30:00,65.31,65.76,64.81,64.81,198633.0,59.0974,59.5046,58.6449,58.6449,198633.0
2022-03-14 09:40:00,64.8,65.22,64.5,65.08,148138.0,58.6359,59.0159,58.3644,58.8892,148138.0
2022-03-14 09:50:00,65.09,65.3,64.97,65.2,132260.0,58.8983,59.0883,58.7897,58.9978,132260.0
2022-03-14 10:00:00,65.18,65.31,65.0,65.31,98416.0,58.9797,59.0974,58.8168,59.0974,98416.0
2022-03-14 10:10:00,65.31,65.56,65.29,65.53,106447.0,59.0974,59.3236,59.0793,59.2964,106447.0
2022-03-14 10:20:00,65.54,65.66,65.22,65.22,95895.0,59.3055,59.4141,59.0159,59.0159,95895.0
2022-03-14 10:30:00,65.25,65.32,65.13,65.21,119166.0,59.0431,59.1064,58.9345,59.0069,119166.0
2022-03-14 10:40:00,65.22,65.27,65.03,65.03,75905.0,59.0159,59.0612,58.844,58.844,75905.0
2022-03-14 10:50:00,65.04,65.46,64.99,65.46,128196.0,58.853,59.2331,58.8078,59.2331,128196.0
2022-03-14 11:00:00,65.49,65.58,65.42,65.44,76263.0,59.2602,59.3417,59.1969,59.215,76263.0
2022-03-14 11:10:00,65.45,65.53,65.4,65.46,85658.0,59.224,59.2964,59.1788,59.2331,85658.0
2022-03-14 11:20:00,65.45,65.57,65.38,65.44,55640.0,59.224,59.3326,59.1607,59.215,55640.0
2022-03-14 11:30:00,65.44,65.52,65.35,65.38,58055.0,59.215,59.2874,59.1336,59.1607,58055.0
2022-03-14 11:40:00,65.38,65.38,64.9,64.9,78743.0,59.1607,59.1607,58.7264,58.7264,78743.0
2022-03-14 11:50:00,64.9,64.99,64.83,64.95,58810.0,58.7264,58.8078,58.663,58.7716,58810.0
2022-03-14 12:00:00,64.93,64.95,64.78,64.83,101283.0,58.7535,58.7716,58.6178,58.663,101283.0
2022-03-14 12:10:00,64.84,64.9,64.7,64.86,56487.0,58.6721,58.7264,58.5454,58.6902,56487.0
2022-03-14 12:20:00,64.84,65.01,64.81,65.0,62169.0,58.6721,58.8259,58.6449,58.8168,62169.0
2022-03-14 12:30:00,65.0,65.09,64.86,65.0,46812.0,58.8168,58.8983,58.6902,58.8168,46812.0
2022-03-14 12:40:00,64.99,65.04,64.78,64.86,52294.0,58.8078,58.853,58.6178,58.6902,52294.0
2022-03-14 12:50:00,64.87,64.91,64.78,64.87,42794.0,58.6992,58.7354,58.6178,58.6992,42794.0
2022-03-14 13:00:00,64.88,65.0,64.86,64.9,54897.0,58.7083,58.8168,58.6902,58.7264,54897.0
2022-03-14 13:10:00,64.91,65.01,64.86,65.01,63805.0,58.7354,58.8259,58.6902,58.8259,63805.0
2022-03-14 13:20:00,65.0,65.0,64.87,64.92,48930.0,58.8168,58.8168,58.6992,58.7445,48930.0
2022-03-14 13:30:00,64.94,64.94,64.61,64.65,72491.0,58.7626,58.7626,58.4639,58.5001,72491.0
2022-03-14 13:40:00,64.66,64.74,64.57,64.57,38368.0,58.5092,58.5816,58.4278,58.4278,38368.0
2022-03-14 13:50:00,64.59,64.7,64.49,64.49,54863.0,58.4458,58.5454,58.3554,58.3554,54863.0
2022-03-14 14:00:00,64.5,64.56,64.41,64.47,107014.0,58.3644,58.4187,58.283,58.3373,107014.0
2022-03-14 14:10:00,64.48,64.55,64.43,64.47,48051.0,58.3463,58.4097,58.3011,58.3373,48051.0
2022-03-14 14:20:00,64.47,64.5,64.23,64.24,55097.0,58.3373,58.3644,58.1201,58.1291,55097.0
2022-03-14 14:30:00,64.24,64.39,64.23,64.35,44371.0,58.1291,58.2649,58.1201,58.2287,44371.0
2022-03-14 14:40:00,64.36,64.47,64.32,64.42,66054.0,58.2377,58.3373,58.2015,58.292,66054.0
2022-03-14 14:50:00,64.43,64.69,64.4,64.66,96734.0,58.3011,58.5363,58.2739,58.5092,96734.0
2022-03-14 15:00:00,64.65,64.86,64.65,64.66,77252.0,58.5001,58.6902,58.5001,58.5092,77252.0
2022-03-14 15:10:00,64.67,64.88,64.66,64.79,91719.0,58.5182,58.7083,58.5092,58.6268,91719.0
2022-03-14 15:20:00,64.79,64.86,64.75,64.77,64106.0,58.6268,58.6902,58.5906,58.6087,64106.0
2022-03-14 15:30:00,64.77,64.77,64.56,64.67,88402.0,58.6087,58.6087,58.4187,58.5182,88402.0
2022-03-14 15:40:00,64.66,64.74,64.56,64.6,94994.0,58.5092,58.5816,58.4187,58.4549,94994.0
2022-03-14 15:50:00,64.6,64.73,64.49,64.69,301084.0,58.4549,58.5725,58.3554,58.5363,301084.0
2022-03-15 09:30:00,65.22,65.58,64.81,65.58,125392.0,59.0159,59.3417,58.6449,59.3417,125392.0
2022-03-15 09:40:00,65.62,65.7,64.94,65.21,54621.0,59.3779,59.4503,58.7626,59.0069,54621.0
2022-03-15 09:50:00,65.24,65.28,64.81,65.01,49238.0,59.034,59.0702,58.6449,58.8259,49238.0
2022-03-15 10:00:00,65.0,65.1,64.59,64.64,61915.0,58.8168,58.9073,58.4458,58.4911,61915.0
2022-03-15 10:10:00,64.66,64.89,64.54,64.89,81519.0,58.5092,58.7173,58.4006,58.7173,81519.0
2022-03-15 10:20:00,64.91,65.13,64.77,65.11,63590.0,58.7354,58.9345,58.6087,58.9164,63590.0
2022-03-15 10:30:00,65.1,65.26,65.02,65.08,50597.0,58.9073,59.0521,58.8349,58.8892,50597.0
2022-03-15 10:40:00,65.09,65.27,65.08,65.23,41258.0,58.8983,59.0612,58.8892,59.025,41258.0
2022-03-15 10:50:00,65.24,65.26,65.05,65.05,45407.0,59.034,59.0521,58.8621,58.8621,45407.0
2022-03-15 11:00:00,65.06,65.1,64.79,64.84,48286.0,58.8711,58.9073,58.6268,58.6721,48286.0
2022-03-15 11:10:00,64.85,64.93,64.71,64.82,51482.0,58.6811,58.7535,58.5544,58.654,51482.0
2022-03-15 11:20:00,64.83,64.94,64.77,64.91,39813.0,58.663,58.7626,58.6087,58.7354,39813.0
2022-03-15 11:30:00,64.92,64.94,64.78,64.83,42199.0,58.7445,58.7626,58.6178,58.663,42199.0
2022-03-15 11:40:00,64.84,64.94,64.79,64.94,38400.0,58.6721,58.7626,58.6268,58.7626,38400.0
2022-03-15 11:50:00,64.95,65.12,64.63,64.8,57253.0,58.7716,58.9254,58.482,58.6359,57253.0
2022-03-15 12:00:00,64.81,64.87,64.65,64.81,45752.0,58.6449,58.6992,58.5001,58.6449,45752.0
2022-03-15 12:10:00,64.82,64.86,64.73,64.85,56789.0,58.654,58.6902,58.5725,58.6811,56789.0
2022-03-15 12:20:00,64.84,64.96,64.77,64.93,41157.0,58.6721,58.7807,58.6087,58.7535,41157.0
2022-03-15 12:30:00,64.96,65.09,64.93,65.09,26561.0,58.7807,58.8983,58.7535,58.8983,26561.0
2022-03-15 12:40:00,65.08,65.11,64.98,65.0,29074.0,58.8892,58.9164,58.7987,58.8168,29074.0
2022-03-15 12:50:00,64.99,65.06,64.85,65.0,24326.0,58.8078,58.8711,58.6811,58.8168,24326.0
2022-03-15 13:00:00,64.99,65.15,64.98,65.03,22304.0,58.8078,58.9526,58.7987,58.844,22304.0
2022-03-15 13:10:00,65.03,65.06,64.92,64.97,24298.0,58.844,58.8711,58.7445,58.7897,24298.0
2022-03-15 13:20:00,64.96,65.11,64.92,64.92,24630.0,58.7807,58.9164,58.7445,58.7445,24630.0
2022-03-15 13:30:00,64.91,65.03,64.86,64.93,34477.0,58.7354,58.844,58.6902,58.7535,34477.0
2022-03-15 13:40:00,64.95,65.05,64.92,64.92,42602.0,58.7716,58.8621,58.7445,58.7445,42602.0
2022-03-15 13:50:00,64.94,65.04,64.94,65.01,33144.0,58.7626,58.853,58.7626,58.8259,33144.0
2022-03-15 14:00:00,65.0,65.05,64.84,64.95,56628.0,58.8168,58.8621,58.6721,58.7716,56628.0
2022-03-15 14:10:00,64.94,64.96,64.78,64.8,114461.0,58.7626,58.7807,58.6178,58.6359,114461.0
2022-03-15 14:20:00,64.79,64.95,64.76,64.91,58246.0,58.6268,58.7716,58.5997,58.7354,58246.0
2022-03-15 14:30:00,64.91,65.07,64.82,65.0,40049.0,58.7354,58.8802,58.654,58.8168,40049.0
2022-03-15 14:40:00,64.99,65.13,64.99,65.12,34221.0,58.8078,58.9345,58.8078,58.9254,34221.0
2022-03-15 14:50:00,65.12,65.26,65.08,65.2,49783.0,58.9254,59.0521,58.8892,58.9978,49783.0
2022-03-15 15:00:00,65.2,65.31,65.14,65.17,31248.0,58.9978,59.0974,58.9435,58.9707,31248.0
2022-03-15 15:10:00,65.17,65.29,65.16,65.28,33518.0,58.9707,59.0793,58.9616,59.0702,33518.0
2022-03-15 15:20:00,65.28,65.34,65.27,65.29,37478.0,59.0702,59.1245,59.0612,59.0793,37478.0
2022-03-15 15:30:00,65.29,65.38,65.22,65.3,78959.0,59.0793,59.1607,59.0159,59.0883,78959.0
2022-03-15 15:40:00,65.3,65.37,65.23,65.32,79048.0,59.0883,59.1517,59.025,59.1064,79048.0
2022-03-15 15:50:00,65.31,65.42,65.17,65.34,321283.0,59.0974,59.1969,58.9707,59.1245,321283.0
2022-03-16 09:30:00,66.19,66.64,66.06,66.63,110916.0,59.8936,60.3008,59.776,60.2918,110916.0
2022-03-16 09:40:00,66.61,66.97,66.61,66.9,89581.0,60.2737,60.5994,60.2737,60.5361,89581.0
2022-03-16 09:50:00,66.89,67.14,66.77,66.98,247479.0,60.5271,60.7533,60.4185,60.6085,247479.0
2022-03-16 10:00:00,66.98,66.98,66.6,66.62,64049.0,60.6085,60.6085,60.2646,60.2827,64049.0
2022-03-16 10:10:00,66.62,67.21,66.61,67.14,164363.0,60.2827,60.8166,60.2737,60.7533,164363.0
2022-03-16 10:20:00,67.13,67.57,67.13,67.29,119131.0,60.7442,61.1424,60.7442,60.889,119131.0
2022-03-16 10:30:00,67.29,67.66,67.28,67.66,289216.0,60.889,61.2238,60.88,61.2238,289216.0
2022-03-16 10:40:00,67.67,67.71,67.32,67.5,143450.0,61.2329,61.2691,60.9162,61.079,143450.0
2022-03-16 10:50:00,67.49,67.62,67.45,67.62,260179.0,61.07,61.1876,61.0338,61.1876,260179.0
2022-03-16 11:00:00,67.64,67.76,67.36,67.57,112559.0,61.2057,61.3143,60.9524,61.1424,112559.0
2022-03-16 11:10:00,67.59,67.67,67.49,67.59,61649.0,61.1605,61.2329,61.07,61.1605,61649.0
2022-03-16 11:20:00,67.61,67.64,67.51,67.63,49566.0,61.1786,61.2057,61.0881,61.1967,49566.0
2022-03-16 11:30:00,67.65,67.75,67.5,67.61,42851.0,61.2148,61.3053,61.079,61.1786,42851.0
2022-03-16 11:40:00,67.61,67.61,67.45,67.58,80611.0,61.1786,61.1786,61.0338,61.1514,80611.0
2022-03-16 11:50:00,67.6,67.71,67.52,67.62,72392.0,61.1695,61.2691,61.0971,61.1876,72392.0
2022-03-16 12:00:00,67.63,67.66,67.54,67.54,66929.0,61.1967,61.2238,61.1152,61.1152,66929.0
2022-03-16 12:10:00,67.53,67.57,67.46,67.47,47207.0,61.1062,61.1424,61.0428,61.0519,47207.0
2022-03-16 12:20:00,67.46,67.53,67.38,67.48,70372.0,61.0428,61.1062,60.9704,61.0609,70372.0
2022-03-16 12:30:00,67.5,67.54,67.41,67.43,46623.0,61.079,61.1152,60.9976,61.0157,46623.0
2022-03-16 12:40:00,67.42,67.59,67.21,67.3,149630.0,61.0066,61.1605,60.8166,60.8981,149630.0
2022-03-16 12:50:00,67.29,67.41,67.27,67.34,44816.0,60.889,60.9976,60.8709,60.9343,44816.0
2022-03-16 13:00:00,67.35,67.4,67.09,67.09,101002.0,60.9433,60.9885,60.708,60.708,101002.0
2022-03-16 13:10:00,67.08,67.11,66.95,66.99,66519.0,60.699,60.7261,60.5814,60.6175,66519.0
2022-03-16 13:20:00,66.99,67.14,66.93,67.05,71931.0,60.6175,60.7533,60.5633,60.6718,71931.0
2022-03-16 13:30:00,67.05,67.14,66.92,66.98,31576.0,60.6718,60.7533,60.5542,60.6085,31576.0
2022-03-16 13:40:00,66.97,66.99,66.82,66.84,38105.0,60.5994,60.6175,60.4637,60.4818,38105.0
2022-03-16 13:50:00,66.83,66.95,66.74,66.91,75569.0,60.4728,60.5814,60.3913,60.5452,75569.0
2022-03-16 14:00:00,66.9,67.25,66.6,66.6,85690.0,60.5361,60.8528,60.2646,60.2646,85690.0
2022-03-16 14:10:00,66.56,66.96,66.49,66.94,42964.0,60.2285,60.5904,60.1651,60.5723,42964.0
2022-03-16 14:20:00,66.94,66.95,66.59,66.61,39456.0,60.5723,60.5814,60.2556,60.2737,39456.0
2022-03-16 14:30:00,66.61,66.83,66.36,66.78,73688.0,60.2737,60.4728,60.0475,60.4275,73688.0
2022-03-16 14:40:00,66.77,67.17,66.74,67.04,63630.0,60.4185,60.7804,60.3913,60.6628,63630.0
2022-03-16 14:50:00,67.06,67.16,66.88,66.88,90805.0,60.6809,60.7714,60.518,60.518,90805.0
2022-03-16 15:00:00,66.88,67.09,66.8,66.9,51166.0,60.518,60.708,60.4456,60.5361,51166.0
2022-03-16 15:10:00,66.9,67.12,66.86,67.11,69666.0,60.5361,60.7352,60.4999,60.7261,69666.0
2022-03-16 15:20:00,67.12,67.3,67.12,67.23,85606.0,60.7352,60.8981,60.7352,60.8347,85606.0
2022-03-16 15:30:00,67.23,67.27,67.09,67.27,95657.0,60.8347,60.8709,60.708,60.8709,95657.0
2022-03-16 15:40:00,67.26,67.38,67.12,67.35,161157.0,60.8619,60.9704,60.7352,60.9433,161157.0
2022-03-16 15:50:00,67.32,67.59,67.26,67.52,568083.0,60.9162,61.1605,60.8619,61.0971,568083.0
2022-03-17 09:30:00,66.74,67.02,66.44,66.56,111629.0,60.3913,60.6447,60.1199,60.2285,111629.0
2022-03-17 09:40:00,66.55,67.11,66.34,67.0,54219.0,60.2194,60.7261,60.0294,60.6266,54219.0
2022-03-17 09:50:00,67.01,67.17,66.9,67.11,173618.0,60.6356,60.7804,60.5361,60.7261,173618.0
2022-03-17 10:00:00,67.1,67.13,66.73,66.86,41375.0,60.7171,60.7442,60.3823,60.4999,41375.0
2022-03-17 10:10:00,66.88,67.03,66.78,66.97,64222.0,60.518,60.6537,60.4275,60.5994,64222.0
2022-03-17 10:20:00,66.97,67.38,66.96,67.33,40699.0,60.5994,60.9704,60.5904,60.9252,40699.0
2022-03-17 10:30:00,67.36,67.36,67.04,67.14,66434.0,60.9524,60.9524,60.6628,60.7533,66434.0
2022-03-17 10:40:00,67.15,67.23,66.95,67.02,98390.0,60.7623,60.8347,60.5814,60.6447,98390.0
2022-03-17 10:50:00,67.03,67.14,66.86,67.13,53269.0,60.6537,60.7533,60.4999,60.7442,53269.0
2022-03-17 11:00:00,67.1,67.3,67.05,67.28,42542.0,60.7171,60.8981,60.6718,60.88,42542.0
2022-03-17 11:10:00,67.28,67.36,67.21,67.34,57217.0,60.88,60.9524,60.8166,60.9343,57217.0
2022-03-17 11:20:00,67.34,67.43,67.29,67.36,45293.0,60.9343,61.0157,60.889,60.9524,45293.0
2022-03-17 11:30:00,67.34,67.4,67.25,67.38,40592.0,60.9343,60.9885,60.8528,60.9704,40592.0
2022-03-17 11:40:00,67.38,67.45,67.18,67.23,41807.0,60.9704,61.0338,60.7895,60.8347,41807.0
2022-03-17 11:50:00,67.22,67.53,67.21,67.52,48743.0,60.8257,61.1062,60.8166,61.0971,48743.0
2022-03-17 12:00:00,67.53,67.66,67.5,67.61,45947.0,61.1062,61.2238,61.079,61.1786,45947.0
2022-03-17 12:10:00,67.62,67.65,67.55,67.61,42585.0,61.1876,61.2148,61.1243,61.1786,42585.0
2022-03-17 12:20:00,67.61,67.82,67.6,67.81,32303.0,61.1786,61.3686,61.1695,61.3595,32303.0
2022-03-17 12:30:00,67.81,67.86,67.74,67.76,43344.0,61.3595,61.4048,61.2962,61.3143,43344.0
2022-03-17 12:40:00,67.76,67.8,67.7,67.76,39889.0,61.3143,61.3505,61.26,61.3143,39889.0
2022-03-17 12:50:00,67.76,67.82,67.75,67.81,28355.0,61.3143,61.3686,61.3053,61.3595,28355.0
2022-03-17 13:00:00,67.8,67.87,67.77,67.82,34638.0,61.3505,61.4138,61.3233,61.3686,34638.0
2022-03-17 13:10:00,67.82,67.87,67.72,67.79,39119.0,61.3686,61.4138,61.2781,61.3414,39119.0
2022-03-17 13:20:00,67.78,67.97,67.78,67.96,46658.0,61.3324,61.5043,61.3324,61.4953,46658.0
2022-03-17 13:30:00,67.96,68.01,67.91,67.93,94908.0,61.4953,61.5405,61.45,61.4681,94908.0
2022-03-17 13:40:00,67.93,68.03,67.91,67.96,34311.0,61.4681,61.5586,61.45,61.4953,34311.0
2022-03-17 13:50:00,67.97,68.08,67.96,68.03,46388.0,61.5043,61.6039,61.4953,61.5586,46388.0
2022-03-17 14:00:00,68.03,68.06,67.95,68.0,37359.0,61.5586,61.5858,61.4862,61.5315,37359.0
2022-03-17 14:10:00,67.99,68.0,67.89,67.92,49886.0,61.5224,61.5315,61.4319,61.4591,49886.0
2022-03-17 14:20:00,67.91,67.92,67.67,67.68,77704.0,61.45,61.4591,61.2329,61.2419,77704.0
2022-03-17 14:30:00,67.67,67.75,67.59,67.61,51340.0,61.2329,61.3053,61.1605,61.1786,51340.0
2022-03-17 14:40:00,67.62,67.78,67.58,67.78,48897.0,61.1876,61.3324,61.1514,61.3324,48897.0
2022-03-17 14:50:00,67.77,67.78,67.68,67.71,69414.0,61.3233,61.3324,61.2419,61.2691,69414.0
2022-03-17 15:00:00,67.7,67.83,67.68,67.74,41410.0,61.26,61.3776,61.2419,61.2962,41410.0
2022-03-17 15:10:00,67.75,67.8,67.62,67.76,53030.0,61.3053,61.3505,61.1876,61.3143,53030.0
2022-03-17 15:20:00,67.77,67.84,67.7,67.81,63421.0,61.3233,61.3867,61.26,61.3595,63421.0
2022-03-17 15:30:00,67.81,67.9,67.77,67.89,99906.0,61.3595,61.441,61.3233,61.4319,99906.0
2022-03-17 15:40:00,67.89,67.97,67.85,67.88,119667.0,61.4319,61.5043,61.3957,61.4229,119667.0
2022-03-17 15:50:00,67.86,68.2,67.83,68.18,559627.0,61.4048,61.7124,61.3776,61.6943,559627.0
2022-03-18 09:30:00,67.98,68.24,67.39,67.51,631692.0,61.5134,61.7486,60.9795,61.0881,631692.0
2022-03-18 09:40:00,67.52,67.67,67.16,67.29,87037.0,61.0971,61.2329,60.7714,60.889,87037.0
2022-03-18 09:50:00,67.32,67.48,67.13,67.48,43344.0,60.9162,61.0609,60.7442,61.0609,43344.0
2022-03-18 10:00:00,67.49,67.68,67.39,67.67,56347.0,61.07,61.2419,60.9795,61.2329,56347.0
2022-03-18 10:10:00,67.67,67.72,67.4,67.43,54515.0,61.2329,61.2781,60.9885,61.0157,54515.0
2022-03-18 10:20:00,67.46,67.79,67.4,67.66,68228.0,61.0428,61.3414,60.9885,61.2238,68228.0
2022-03-18 10:30:00,67.66,67.79,67.5,67.6,57558.0,61.2238,61.3414,61.079,61.1695,57558.0
2022-03-18 10:40:00,67.61,67.71,67.44,67.46,38855.0,61.1786,61.2691,61.0247,61.0428,38855.0
2022-03-18 10:50:00,67.47,67.52,67.4,67.42,46636.0,61.0519,61.0971,60.9885,61.0066,46636.0
2022-03-18 11:00:00,67.42,67.46,67.31,67.37,60002.0,61.0066,61.0428,60.9071,60.9614,60002.0
2022-03-18 11:10:00,67.36,67.44,67.24,67.4,52565.0,60.9524,61.0247,60.8438,60.9885,52565.0
2022-03-18 11:20:00,67.39,67.4,67.24,67.37,36477.0,60.9795,60.9885,60.8438,60.9614,36477.0
2022-03-18 11:30:00,67.37,67.6,67.34,67.48,58793.0,60.9614,61.1695,60.9343,61.0609,58793.0
2022-03-18 11:40:00,67.48,67.5,67.34,67.42,45100.0,61.0609,61.079,60.9343,61.0066,45100.0
2022-03-18 11:50:00,67.41,67.48,67.3,67.37,43435.0,60.9976,61.0609,60.8981,60.9614,43435.0
2022-03-18 12:00:00,67.37,67.5,67.28,67.45,38154.0,60.9614,61.079,60.88,61.0338,38154.0
2022-03-18 12:10:00,67.45,67.52,67.41,67.47,42541.0,61.0338,61.0971,60.9976,61.0519,42541.0
2022-03-18 12:20:00,67.46,67.6,67.4,67.59,61292.0,61.0428,61.1695,60.9885,61.1605,61292.0
2022-03-18 12:30:00,67.59,67.72,67.59,67.65,30516.0,61.1605,61.2781,61.1605,61.2148,30516.0
2022-03-18 12:40:00,67.65,67.71,67.55,67.55,46749.0,61.2148,61.2691,61.1243,61.1243,46749.0
2022-03-18 12:50:00,67.56,67.74,67.55,67.72,38720.0,61.1333,61.2962,61.1243,61.2781,38720.0
2022-03-18 13:00:00,67.73,67.89,67.72,67.86,41577.0,61.2872,61.4319,61.2781,61.4048,41577.0
2022-03-18 13:10:00,67.85,67.93,67.81,67.91,36630.0,61.3957,61.4681,61.3595,61.45,36630.0
2022-03-18 13:20:00,67.91,67.96,67.89,67.95,35886.0,61.45,61.4953,61.4319,61.4862,35886.0
2022-03-18 13:30:00,67.95,67.96,67.84,67.84,51590.0,61.4862,61.4953,61.3867,61.3867,51590.0
2022-03-18 13:40:00,67.84,67.86,67.72,67.84,107560.0,61.3867,61.4048,61.2781,61.3867,107560.0
2022-03-18 13:50:00,67.84,67.88,67.79,67.82,58825.0,61.3867,61.4229,61.3414,61.3686,58825.0
2022-03-18 14:00:00,67.83,67.86,67.75,67.78,48241.0,61.3776,61.4048,61.3053,61.3324,48241.0
2022-03-18 14:10:00,67.78,67.9,67.74,67.84,49520.0,61.3324,61.441,61.2962,61.3867,49520.0
2022-03-18 14:20:00,67.83,67.91,67.81,67.88,61451.0,61.3776,61.45,61.3595,61.4229,61451.0
2022-03-18 14:30:00,67.88,68.05,67.86,68.01,51170.0,61.4229,61.5767,61.4048,61.5405,51170.0
2022-03-18 14:40:00,68.01,68.08,67.96,68.05,54756.0,61.5405,61.6039,61.4953,61.5767,54756.0
2022-03-18 14:50:00,68.07,68.08,67.92,67.96,82129.0,61.5948,61.6039,61.4591,61.4953,82129.0
2022-03-18 15:00:00,67.97,68.03,67.91,67.95,145709.0,61.5043,61.5586,61.45,61.4862,145709.0
2022-03-18 15:10:00,67.95,68.0,67.91,67.98,114944.0,61.4862,61.5315,61.45,61.5134,114944.0
2022-03-18 15:20:00,67.98,68.03,67.92,67.99,159790.0,61.5134,61.5586,61.4591,61.5224,159790.0
2022-03-18 15:30:00,68.0,68.11,67.99,68.03,246581.0,61.5315,61.631,61.5224,61.5586,246581.0
2022-03-18 15:40:00,68.03,68.16,67.98,68.12,288194.0,61.5586,61.6763,61.5134,61.6401,288194.0
2022-03-18 15:50:00,68.11,68.51,68.11,68.43,667639.0,61.631,61.993,61.631,61.9206,667639.0
2022-03-21 09:30:00,69.03,69.32,68.55,68.77,92994.0,62.4635,62.7259,62.0292,62.2282,92994.0
2022-03-21 09:40:00,68.8,68.82,68.13,68.13,72840.0,62.2554,62.2735,61.6491,61.6491,72840.0
2022-03-21 09:50:00,68.16,68.42,68.06,68.25,115773.0,61.6763,61.9115,61.5858,61.7577,115773.0
2022-03-21 10:00:00,68.26,68.55,68.21,68.5,61242.0,61.7667,62.0292,61.7215,61.9839,61242.0
2022-03-21 10:10:00,68.54,68.74,68.52,68.67,57391.0,62.0201,62.2011,62.002,62.1377,57391.0
2022-03-21 10:20:00,68.66,68.67,68.53,68.67,36165.0,62.1287,62.1377,62.0111,62.1377,36165.0
2022-03-21 10:30:00,68.67,68.75,68.47,68.58,76215.0,62.1377,62.2101,61.9568,62.0563,76215.0
2022-03-21 10:40:00,68.57,68.76,68.55,68.72,26139.0,62.0472,62.2192,62.0292,62.183,26139.0
2022-03-21 10:50:00,68.71,68.78,68.65,68.72,35842.0,62.1739,62.2373,62.1196,62.183,35842.0
2022-03-21 11:00:00,68.72,68.75,68.57,68.58,35981.0,62.183,62.2101,62.0472,62.0563,35981.0
2022-03-21 11:10:00,68.59,68.65,68.47,68.5,32934.0,62.0653,62.1196,61.9568,61.9839,32934.0
2022-03-21 11:20:00,68.49,68.58,68.38,68.38,100851.0,61.9749,62.0563,61.8753,61.8753,100851.0
2022-03-21 11:30:00,68.38,68.4,68.14,68.2,49700.0,61.8753,61.8934,61.6582,61.7124,49700.0
2022-03-21 11:40:00,68.21,68.35,68.18,68.33,57496.0,61.7215,61.8482,61.6943,61.8301,57496.0
2022-03-21 11:50:00,68.35,68.61,68.35,68.58,51371.0,61.8482,62.0834,61.8482,62.0563,51371.0
2022-03-21 12:00:00,68.56,68.76,68.51,68.7,56524.0,62.0382,62.2192,61.993,62.1649,56524.0
2022-03-21 12:10:00,68.7,68.96,68.69,68.96,54874.0,62.1649,62.4002,62.1558,62.4002,54874.0
2022-03-21 12:20:00,68.94,68.99,68.91,68.97,37698.0,62.3821,62.4273,62.3549,62.4092,37698.0
2022-03-21 12:30:00,68.96,68.96,68.8,68.93,52057.0,62.4002,62.4002,62.2554,62.373,52057.0
2022-03-21 12:40:00,68.93,69.25,68.93,69.2,78190.0,62.373,62.6626,62.373,62.6173,78190.0
2022-03-21 12:50:00,69.19,69.2,68.9,68.94,48316.0,62.6083,62.6173,62.3459,62.3821,48316.0
2022-03-21 13:00:00,68.95,68.98,68.85,68.93,51101.0,62.3911,62.4182,62.3006,62.373,51101.0
2022-03-21 13:10:00,68.93,68.96,68.8,68.81,106468.0,62.373,62.4002,62.2554,62.2644,106468.0
2022-03-21 13:20:00,68.82,68.95,68.77,68.85,52882.0,62.2735,62.3911,62.2282,62.3006,52882.0
2022-03-21 13:30:00,68.85,69.1,68.84,69.08,50711.0,62.3006,62.5268,62.2916,62.5087,50711.0
2022-03-21 13:40:00,69.08,69.15,69.01,69.06,54449.0,62.5087,62.5721,62.4454,62.4906,54449.0
2022-03-21 13:50:00,69.06,69.09,68.94,69.01,68484.0,62.4906,62.5178,62.3821,62.4454,68484.0
2022-03-21 14:00:00,69.0,69.06,68.88,68.89,68633.0,62.4363,62.4906,62.3278,62.3368,68633.0
2022-03-21 14:10:00,68.88,68.89,68.7,68.81,67521.0,62.3278,62.3368,62.1649,62.2644,67521.0
2022-03-21 14:20:00,68.81,69.01,68.79,69.01,61888.0,62.2644,62.4454,62.2463,62.4454,61888.0
2022-03-21 14:30:00,69.02,69.04,68.86,68.88,101337.0,62.4544,62.4725,62.3097,62.3278,101337.0
2022-03-21 14:40:00,68.89,68.99,68.87,68.88,100596.0,62.3368,62.4273,62.3187,62.3278,100596.0
2022-03-21 14:50:00,68.88,68.95,68.64,68.65,103699.0,62.3278,62.3911,62.1106,62.1196,103699.0
2022-03-21 15:00:00,68.66,68.68,68.57,68.67,78194.0,62.1287,62.1468,62.0472,62.1377,78194.0
2022-03-21 15:10:00,68.67,68.85,68.67,68.8,73032.0,62.1377,62.3006,62.1377,62.2554,73032.0
2022-03-21 15:20:00,68.79,68.89,68.75,68.81,96361.0,62.2463,62.3368,62.2101,62.2644,96361.0
2022-03-21 15:30:00,68.81,68.84,68.53,68.56,160561.0,62.2644,62.2916,62.0111,62.0382,160561.0
2022-03-21 15:40:00,68.55,68.6,68.41,68.42,267798.0,62.0292,62.0744,61.9025,61.9115,267798.0
2022-03-21 15:50:00,68.41,68.78,68.41,68.77,456967.0,61.9025,62.2373,61.9025,62.2282,456967.0
2022-03-22 09:30:00,69.63,70.3,69.63,70.21,110934.0,63.0064,63.6127,63.0064,63.5312,110934.0
2022-03-22 09:40:00,70.23,70.81,70.16,70.81,73222.0,63.5493,64.0742,63.486,64.0742,73222.0
2022-03-22 09:50:00,70.81,71.04,70.77,70.97,76153.0,64.0742,64.2823,64.038,64.2189,76153.0
2022-03-22 10:00:00,71.0,71.05,70.86,70.94,109422.0,64.2461,64.2913,64.1194,64.1918,109422.0
2022-03-22 10:10:00,70.94,71.11,70.92,71.04,446620.0,64.1918,64.3456,64.1737,64.2823,446620.0
2022-03-22 10:20:00,71.05,71.16,70.95,70.96,143352.0,64.2913,64.3909,64.2009,64.2099,143352.0
2022-03-22 10:30:00,70.98,71.03,70.77,70.89,311313.0,64.228,64.2732,64.038,64.1466,311313.0
2022-03-22 10:40:00,70.9,70.91,70.74,70.83,219824.0,64.1556,64.1647,64.0108,64.0923,219824.0
2022-03-22 10:50:00,70.82,70.82,70.57,70.66,106679.0,64.0832,64.0832,63.857,63.9384,106679.0
2022-03-22 11:00:00,70.67,70.68,70.43,70.47,61742.0,63.9475,63.9565,63.7303,63.7665,61742.0
2022-03-22 11:10:00,70.46,70.57,70.43,70.5,47509.0,63.7575,63.857,63.7303,63.7937,47509.0
2022-03-22 11:20:00,70.5,70.51,70.27,70.32,46109.0,63.7937,63.8027,63.5855,63.6308,46109.0
2022-03-22 11:30:00,70.3,70.31,70.15,70.19,30396.0,63.6127,63.6217,63.477,63.5131,30396.0
2022-03-22 11:40:00,70.19,70.23,70.02,70.22,152248.0,63.5131,63.5493,63.3593,63.5403,152248.0
2022-03-22 11:50:00,70.22,70.34,70.18,70.29,37633.0,63.5403,63.6489,63.5041,63.6036,37633.0
2022-03-22 12:00:00,70.29,70.52,70.23,70.51,49835.0,63.6036,63.8118,63.5493,63.8027,49835.0
2022-03-22 12:10:00,70.51,70.53,70.42,70.42,47487.0,63.8027,63.8208,63.7213,63.7213,47487.0
2022-03-22 12:20:00,70.43,70.43,70.19,70.28,36428.0,63.7303,63.7303,63.5131,63.5946,36428.0
2022-03-22 12:30:00,70.26,70.32,70.2,70.25,37618.0,63.5765,63.6308,63.5222,63.5674,37618.0
2022-03-22 12:40:00,70.25,70.36,70.24,70.34,25559.0,63.5674,63.667,63.5584,63.6489,25559.0
2022-03-22 12:50:00,70.34,70.45,70.33,70.42,30030.0,63.6489,63.7484,63.6398,63.7213,30030.0
2022-03-22 13:00:00,70.43,70.57,70.42,70.43,38441.0,63.7303,63.857,63.7213,63.7303,38441.0
2022-03-22 13:10:00,70.43,70.54,70.37,70.39,53075.0,63.7303,63.8299,63.676,63.6941,53075.0
2022-03-22 13:20:00,70.39,70.43,70.31,70.41,17557.0,63.6941,63.7303,63.6217,63.7122,17557.0
2022-03-22 13:30:00,70.42,70.43,70.34,70.36,23242.0,63.7213,63.7303,63.6489,63.667,23242.0
2022-03-22 13:40:00,70.37,70.38,70.29,70.3,17946.0,63.676,63.6851,63.6036,63.6127,17946.0
2022-03-22 13:50:00,70.32,70.45,70.3,70.43,28781.0,63.6308,63.7484,63.6127,63.7303,28781.0
2022-03-22 14:00:00,70.44,70.49,70.37,70.4,26650.0,63.7394,63.7846,63.676,63.7032,26650.0
2022-03-22 14:10:00,70.4,70.42,70.28,70.31,22087.0,63.7032,63.7213,63.5946,63.6217,22087.0
2022-03-22 14:20:00,70.33,70.34,70.12,70.15,30147.0,63.6398,63.6489,63.4498,63.477,30147.0
2022-03-22 14:30:00,70.15,70.28,70.13,70.2,31226.0,63.477,63.5946,63.4589,63.5222,31226.0
2022-03-22 14:40:00,70.18,70.21,70.13,70.14,28790.0,63.5041,63.5312,63.4589,63.4679,28790.0
2022-03-22 14:50:00,70.17,70.27,70.15,70.22,32897.0,63.495,63.5855,63.477,63.5403,32897.0
2022-03-22 15:00:00,70.21,70.22,70.15,70.21,37001.0,63.5312,63.5403,63.477,63.5312,37001.0
2022-03-22 15:10:00,70.21,70.28,70.14,70.18,47158.0,63.5312,63.5946,63.4679,63.5041,47158.0
2022-03-22 15:20:00,70.18,70.27,70.15,70.24,50813.0,63.5041,63.5855,63.477,63.5584,50813.0
2022-03-22 15:30:00,70.24,70.35,70.17,70.31,96675.0,63.5584,63.6579,63.495,63.6217,96675.0
2022-03-22 15:40:00,70.3,70.45,70.3,70.41,120697.0,63.6127,63.7484,63.6127,63.7122,120697.0
2022-03-22 15:50:00,70.43,70.5,70.17,70.32,268334.0,63.7303,63.7937,63.495,63.6308,268334.0
2022-03-23 09:30:00,69.92,70.17,69.65,70.14,86072.0,63.2688,63.495,63.0245,63.4679,86072.0
2022-03-23 09:40:00,70.14,70.4,70.1,70.24,51238.0,63.4679,63.7032,63.4317,63.5584,51238.0
2022-03-23 09:50:00,70.27,70.48,70.25,70.26,60252.0,63.5855,63.7756,63.5674,63.5765,60252.0
2022-03-23 10:00:00,70.29,70.62,70.25,70.57,77107.0,63.6036,63.9022,63.5674,63.857,77107.0
2022-03-23 10:10:00,70.57,70.75,70.51,70.56,56384.0,63.857,64.0199,63.8027,63.8479,56384.0
2022-03-23 10:20:00,70.55,70.57,70.37,70.45,42209.0,63.8389,63.857,63.676,63.7484,42209.0
2022-03-23 10:30:00,70.45,70.57,70.39,70.53,50805.0,63.7484,63.857,63.6941,63.8208,50805.0
2022-03-23 10:40:00,70.54,70.59,70.28,70.34,31045.0,63.8299,63.8751,63.5946,63.6489,31045.0
2022-03-23 10:50:00,70.35,70.39,70.14,70.15,67524.0,63.6579,63.6941,63.4679,63.477,67524.0
2022-03-23 11:00:00,70.14,70.2,69.97,69.99,63363.0,63.4679,63.5222,63.3141,63.3322,63363.0
2022-03-23 11:10:00,70.0,70.01,69.83,69.83,71381.0,63.3412,63.3503,63.1874,63.1874,71381.0
2022-03-23 11:20:00,69.83,70.04,69.83,69.97,53637.0,63.1874,63.3774,63.1874,63.3141,53637.0
2022-03-23 11:30:00,69.96,70.02,69.9,69.9,41637.0,63.305,63.3593,63.2507,63.2507,41637.0
2022-03-23 11:40:00,69.9,69.95,69.85,69.86,26137.0,63.2507,63.296,63.2055,63.2145,26137.0
2022-03-23 11:50:00,69.87,69.94,69.78,69.79,35557.0,63.2236,63.2869,63.1421,63.1512,35557.0
2022-03-23 12:00:00,69.78,69.88,69.67,69.69,76309.0,63.1421,63.2326,63.0426,63.0607,76309.0
2022-03-23 12:10:00,69.69,69.82,69.6,69.81,28341.0,63.0607,63.1783,62.9793,63.1693,28341.0
2022-03-23 12:20:00,69.79,69.82,69.7,69.7,30450.0,63.1512,63.1783,63.0698,63.0698,30450.0
2022-03-23 12:30:00,69.7,69.78,69.59,69.7,44379.0,63.0698,63.1421,62.9702,63.0698,44379.0
2022-03-23 12:40:00,69.7,69.73,69.63,69.72,40613.0,63.0698,63.0969,63.0064,63.0879,40613.0
2022-03-23 12:50:00,69.71,69.83,69.67,69.83,33423.0,63.0788,63.1874,63.0426,63.1874,33423.0
2022-03-23 13:00:00,69.83,69.83,69.72,69.73,27409.0,63.1874,63.1874,63.0879,63.0969,27409.0
2022-03-23 13:10:00,69.73,69.79,69.7,69.75,21612.0,63.0969,63.1512,63.0698,63.115,21612.0
2022-03-23 13:20:00,69.76,69.76,69.67,69.68,25842.0,63.124,63.124,63.0426,63.0517,25842.0
2022-03-23 13:30:00,69.66,69.79,69.65,69.72,44754.0,63.0336,63.1512,63.0245,63.0879,44754.0
2022-03-23 13:40:00,69.71,69.73,69.49,69.53,28753.0,63.0788,63.0969,62.8797,62.9159,28753.0
2022-03-23 13:50:00,69.53,69.59,69.49,69.54,65773.0,62.9159,62.9702,62.8797,62.925,65773.0
2022-03-23 14:00:00,69.55,69.65,69.52,69.59,36028.0,62.934,63.0245,62.9069,62.9702,36028.0
2022-03-23 14:10:00,69.59,69.59,69.46,69.51,64383.0,62.9702,62.9702,62.8526,62.8978,64383.0
2022-03-23 14:20:00,69.52,69.71,69.51,69.7,32647.0,62.9069,63.0788,62.8978,63.0698,32647.0
2022-03-23 14:30:00,69.7,69.77,69.66,69.72,29191.0,63.0698,63.1331,63.0336,63.0879,29191.0
2022-03-23 14:40:00,69.73,69.76,69.68,69.72,32700.0,63.0969,63.124,63.0517,63.0879,32700.0
2022-03-23 14:50:00,69.72,69.76,69.66,69.7,57326.0,63.0879,63.124,63.0336,63.0698,57326.0
2022-03-23 15:00:00,69.71,69.88,69.68,69.75,57060.0,63.0788,63.2326,63.0517,63.115,57060.0
2022-03-23 15:10:00,69.74,69.88,69.73,69.83,44966.0,63.106,63.2326,63.0969,63.1874,44966.0
2022-03-23 15:20:00,69.84,69.9,69.82,69.9,37265.0,63.1964,63.2507,63.1783,63.2507,37265.0
2022-03-23 15:30:00,69.9,69.95,69.75,69.75,52522.0,63.2507,63.296,63.115,63.115,52522.0
2022-03-23 15:40:00,69.75,69.84,69.64,69.64,88415.0,63.115,63.1964,63.0155,63.0155,88415.0
2022-03-23 15:50:00,69.63,69.64,69.38,69.41,327879.0,63.0064,63.0155,62.7802,62.8073,327879.0
2022-03-24 09:30:00,69.84,69.98,69.62,69.84,86877.0,63.1964,63.3231,62.9974,63.1964,86877.0
2022-03-24 09:40:00,69.8,70.22,69.73,70.18,31723.0,63.1602,63.5403,63.0969,63.5041,31723.0
2022-03-24 09:50:00,70.18,70.33,70.11,70.28,28612.0,63.5041,63.6398,63.4408,63.5946,28612.0
2022-03-24 10:00:00,70.24,70.49,70.21,70.45,21115.0,63.5584,63.7846,63.5312,63.7484,21115.0
2022-03-24 10:10:00,70.47,70.63,70.44,70.51,42725.0,63.7665,63.9113,63.7394,63.8027,42725.0
2022-03-24 10:20:00,70.52,70.56,70.4,70.44,27894.0,63.8118,63.8479,63.7032,63.7394,27894.0
2022-03-24 10:30:00,70.44,70.6,70.4,70.48,29495.0,63.7394,63.8841,63.7032,63.7756,29495.0
2022-03-24 10:40:00,70.48,70.5,70.34,70.39,48609.0,63.7756,63.7937,63.6489,63.6941,48609.0
2022-03-24 10:50:00,70.37,70.43,70.24,70.38,31128.0,63.676,63.7303,63.5584,63.6851,31128.0
2022-03-24 11:00:00,70.36,70.51,70.25,70.41,76315.0,63.667,63.8027,63.5674,63.7122,76315.0
2022-03-24 11:10:00,70.43,70.66,70.43,70.59,28463.0,63.7303,63.9384,63.7303,63.8751,28463.0
2022-03-24 11:20:00,70.6,70.61,70.49,70.53,22234.0,63.8841,63.8932,63.7846,63.8208,22234.0
2022-03-24 11:30:00,70.54,70.56,70.5,70.52,19755.0,63.8299,63.8479,63.7937,63.8118,19755.0
2022-03-24 11:40:00,70.53,70.65,70.51,70.53,30615.0,63.8208,63.9294,63.8027,63.8208,30615.0
2022-03-24 11:50:00,70.52,70.56,70.44,70.47,16111.0,63.8118,63.8479,63.7394,63.7665,16111.0
2022-03-24 12:00:00,70.45,70.53,70.41,70.43,14782.0,63.7484,63.8208,63.7122,63.7303,14782.0
2022-03-24 12:10:00,70.45,70.53,70.44,70.51,20199.0,63.7484,63.8208,63.7394,63.8027,20199.0
2022-03-24 12:20:00,70.5,70.55,70.38,70.39,40483.0,63.7937,63.8389,63.6851,63.6941,40483.0
2022-03-24 12:30:00,70.41,70.43,70.3,70.41,17008.0,63.7122,63.7303,63.6127,63.7122,17008.0
2022-03-24 12:40:00,70.41,70.54,70.41,70.41,17908.0,63.7122,63.8299,63.7122,63.7122,17908.0
2022-03-24 12:50:00,70.42,70.44,70.36,70.37,23180.0,63.7213,63.7394,63.667,63.676,23180.0
2022-03-24 13:00:00,70.37,70.41,70.29,70.29,25627.0,63.676,63.7122,63.6036,63.6036,25627.0
2022-03-24 13:10:00,70.31,70.33,70.25,70.33,14264.0,63.6217,63.6398,63.5674,63.6398,14264.0
2022-03-24 13:20:00,70.32,70.36,70.29,70.35,16481.0,63.6308,63.667,63.6036,63.6579,16481.0
2022-03-24 13:30:00,70.36,70.38,70.16,70.19,23282.0,63.667,63.6851,63.486,63.5131,23282.0
2022-03-24 13:40:00,70.18,70.25,70.16,70.21,39430.0,63.5041,63.5674,63.486,63.5312,39430.0
2022-03-24 13:50:00,70.21,70.26,70.13,70.14,22103.0,63.5312,63.5765,63.4589,63.4679,22103.0
2022-03-24 14:00:00,70.14,70.16,70.04,70.07,66492.0,63.4679,63.486,63.3774,63.4046,66492.0
2022-03-24 14:10:00,70.06,70.15,70.02,70.1,29036.0,63.3955,63.477,63.3593,63.4317,29036.0
2022-03-24 14:20:00,70.1,70.1,70.02,70.05,19079.0,63.4317,63.4317,63.3593,63.3865,19079.0
2022-03-24 14:30:00,70.05,70.06,69.98,70.03,31182.0,63.3865,63.3955,63.3231,63.3684,31182.0
2022-03-24 14:40:00,70.05,70.09,69.93,69.98,32830.0,63.3865,63.4227,63.2779,63.3231,32830.0
2022-03-24 14:50:00,69.99,70.01,69.87,69.93,116097.0,63.3322,63.3503,63.2236,63.2779,116097.0
2022-03-24 15:00:00,69.93,70.1,69.9,70.08,46069.0,63.2779,63.4317,63.2507,63.4136,46069.0
2022-03-24 15:10:00,70.09,70.13,70.07,70.11,32362.0,63.4227,63.4589,63.4046,63.4408,32362.0
2022-03-24 15:20:00,70.11,70.21,70.09,70.2,45399.0,63.4408,63.5312,63.4227,63.5222,45399.0
2022-03-24 15:30:00,70.2,70.2,70.0,70.07,119640.0,63.5222,63.5222,63.3412,63.4046,119640.0
2022-03-24 15:40:00,70.08,70.25,70.06,70.23,92370.0,63.4136,63.5674,63.3955,63.5493,92370.0
2022-03-24 15:50:00,70.24,70.26,70.13,70.18,255913.0,63.5584,63.5765,63.4589,63.5041,255913.0
2022-03-25 09:30:00,69.96,70.73,69.96,70.73,67475.0,63.305,64.0018,63.305,64.0018,67475.0
2022-03-25 09:40:00,70.73,71.01,70.65,71.01,71129.0,64.0018,64.2551,63.9294,64.2551,71129.0
2022-03-25 09:50:00,71.0,71.22,70.99,71.03,47977.0,64.2461,64.4452,64.237,64.2732,47977.0
2022-03-25 10:00:00,71.06,71.27,71.05,71.23,34940.0,64.3004,64.4904,64.2913,64.4542,34940.0
2022-03-25 10:10:00,71.23,71.4,71.19,71.36,41430.0,64.4542,64.608,64.418,64.5718,41430.0
2022-03-25 10:20:00,71.36,71.49,71.22,71.23,47233.0,64.5718,64.6895,64.4452,64.4542,47233.0
2022-03-25 10:30:00,71.21,71.32,71.19,71.21,40066.0,64.4361,64.5357,64.418,64.4361,40066.0
2022-03-25 10:40:00,71.22,71.42,71.2,71.38,38767.0,64.4452,64.6261,64.4271,64.5899,38767.0
2022-03-25 10:50:00,71.41,71.6,71.4,71.48,35980.0,64.6171,64.789,64.608,64.6804,35980.0
2022-03-25 11:00:00,71.49,71.59,71.35,71.37,49560.0,64.6895,64.78,64.5628,64.5809,49560.0
2022-03-25 11:10:00,71.38,71.39,71.26,71.35,32653.0,64.5899,64.599,64.4814,64.5628,32653.0
2022-03-25 11:20:00,71.36,71.36,70.98,71.09,95566.0,64.5718,64.5718,64.228,64.3275,95566.0
2022-03-25 11:30:00,71.11,71.22,71.01,71.2,36274.0,64.3456,64.4452,64.2551,64.4271,36274.0
2022-03-25 11:40:00,71.2,71.35,71.12,71.15,29979.0,64.4271,64.5628,64.3547,64.3818,29979.0
2022-03-25 11:50:00,71.15,71.3,71.14,71.18,30322.0,64.3818,64.5176,64.3728,64.409,30322.0
2022-03-25 12:00:00,71.2,71.26,71.14,71.23,17788.0,64.4271,64.4814,64.3728,64.4542,17788.0
2022-03-25 12:10:00,71.2,71.23,71.17,71.19,20615.0,64.4271,64.4542,64.3999,64.418,20615.0
2022-03-25 12:20:00,71.19,71.25,71.08,71.16,21078.0,64.418,64.4723,64.3185,64.3909,21078.0
2022-03-25 12:30:00,71.16,71.2,71.05,71.07,21527.0,64.3909,64.4271,64.2913,64.3094,21527.0
2022-03-25 12:40:00,71.07,71.1,70.99,71.1,38891.0,64.3094,64.3366,64.237,64.3366,38891.0
2022-03-25 12:50:00,71.09,71.13,71.02,71.09,22515.0,64.3275,64.3637,64.2642,64.3275,22515.0
2022-03-25 13:00:00,71.1,71.1,71.02,71.03,17780.0,64.3366,64.3366,64.2642,64.2732,17780.0
2022-03-25 13:10:00,71.03,71.07,70.99,71.04,27854.0,64.2732,64.3094,64.237,64.2823,27854.0
2022-03-25 13:20:00,71.03,71.06,70.87,70.91,56079.0,64.2732,64.3004,64.1285,64.1647,56079.0
2022-03-25 13:30:00,70.9,71.05,70.89,71.01,37250.0,64.1556,64.2913,64.1466,64.2551,37250.0
2022-03-25 13:40:00,71.02,71.04,70.97,70.98,26517.0,64.2642,64.2823,64.2189,64.228,26517.0
2022-03-25 13:50:00,71.01,71.1,70.98,71.08,32250.0,64.2551,64.3366,64.228,64.3185,32250.0
2022-03-25 14:00:00,71.09,71.11,71.07,71.09,38391.0,64.3275,64.3456,64.3094,64.3275,38391.0
2022-03-25 14:10:00,71.1,71.16,71.1,71.16,25677.0,64.3366,64.3909,64.3366,64.3909,25677.0
2022-03-25 14:20:00,71.15,71.26,71.15,71.24,33046.0,64.3818,64.4814,64.3818,64.4633,33046.0
2022-03-25 14:30:00,71.26,71.28,71.2,71.23,25917.0,64.4814,64.4995,64.4271,64.4542,25917.0
2022-03-25 14:40:00,71.25,71.31,71.21,71.27,32571.0,64.4723,64.5266,64.4361,64.4904,32571.0
2022-03-25 14:50:00,71.27,71.3,71.16,71.18,69250.0,64.4904,64.5176,64.3909,64.409,69250.0
2022-03-25 15:00:00,71.17,71.19,71.07,71.09,54614.0,64.3999,64.418,64.3094,64.3275,54614.0
2022-03-25 15:10:00,71.09,71.18,71.09,71.14,37816.0,64.3275,64.409,64.3275,64.3728,37816.0
2022-03-25 15:20:00,71.14,71.14,71.01,71.05,47124.0,64.3728,64.3728,64.2551,64.2913,47124.0
2022-03-25 15:30:00,71.06,71.2,71.03,71.11,55008.0,64.3004,64.4271,64.2732,64.3456,55008.0
2022-03-25 15:40:00,71.11,71.24,71.09,71.2,94858.0,64.3456,64.4633,64.3275,64.4271,94858.0
2022-03-25 15:50:00,71.21,71.32,71.18,71.29,261968.0,64.4361,64.5357,64.409,64.5085,261968.0
2022-03-28 09:30:00,71.13,71.13,70.3,70.41,124419.0,64.3637,64.3637,63.6127,63.7122,124419.0
2022-03-28 09:40:00,70.41,70.79,70.39,70.77,56231.0,63.7122,64.0561,63.6941,64.038,56231.0
2022-03-28 09:50:00,70.76,71.07,70.76,71.01,85543.0,64.0289,64.3094,64.0289,64.2551,85543.0
2022-03-28 10:00:00,71.02,71.08,70.81,71.01,41146.0,64.2642,64.3185,64.0742,64.2551,41146.0
2022-03-28 10:10:00,70.99,71.07,70.79,71.0,27032.0,64.237,64.3094,64.0561,64.2461,27032.0
2022-03-28 10:20:00,71.01,71.18,70.85,71.16,46632.0,64.2551,64.409,64.1104,64.3909,46632.0
2022-03-28 10:30:00,71.17,71.21,71.01,71.04,52097.0,64.3999,64.4361,64.2551,64.2823,52097.0
2022-03-28 10:40:00,71.04,71.16,70.87,70.87,47365.0,64.2823,64.3909,64.1285,64.1285,47365.0
2022-03-28 10:50:00,70.87,70.94,70.75,70.88,38725.0,64.1285,64.1918,64.0199,64.1375,38725.0
2022-03-28 11:00:00,70.9,70.92,70.69,70.86,77804.0,64.1556,64.1737,63.9656,64.1194,77804.0
2022-03-28 11:10:00,70.84,70.91,70.82,70.87,32125.0,64.1013,64.1647,64.0832,64.1285,32125.0
2022-03-28 11:20:00,70.88,70.94,70.79,70.92,36411.0,64.1375,64.1918,64.0561,64.1737,36411.0
2022-03-28 11:30:00,70.93,71.06,70.9,71.03,34336.0,64.1828,64.3004,64.1556,64.2732,34336.0
2022-03-28 11:40:00,71.05,71.1,70.84,70.88,28331.0,64.2913,64.3366,64.1013,64.1375,28331.0
2022-03-28 11:50:00,70.88,70.93,70.84,70.87,29020.0,64.1375,64.1828,64.1013,64.1285,29020.0
2022-03-28 12:00:00,70.87,71.0,70.82,70.84,51548.0,64.1285,64.2461,64.0832,64.1013,51548.0
2022-03-28 12:10:00,70.83,70.85,70.57,70.65,31136.0,64.0923,64.1104,63.857,63.9294,31136.0
2022-03-28 12:20:00,70.65,70.69,70.57,70.58,82586.0,63.9294,63.9656,63.857,63.866,82586.0
2022-03-28 12:30:00,70.58,70.63,70.5,70.59,55303.0,63.866,63.9113,63.7937,63.8751,55303.0
2022-03-28 12:40:00,70.6,70.68,70.56,70.68,36751.0,63.8841,63.9565,63.8479,63.9565,36751.0
2022-03-28 12:50:00,70.67,70.83,70.66,70.82,22715.0,63.9475,64.0923,63.9384,64.0832,22715.0
2022-03-28 13:00:00,70.81,70.83,70.63,70.69,48530.0,64.0742,64.0923,63.9113,63.9656,48530.0
2022-03-28 13:10:00,70.68,70.7,70.61,70.65,33218.0,63.9565,63.9746,63.8932,63.9294,33218.0
2022-03-28 13:20:00,70.65,70.68,70.6,70.63,29237.0,63.9294,63.9565,63.8841,63.9113,29237.0
2022-03-28 13:30:00,70.64,70.69,70.63,70.65,27956.0,63.9203,63.9656,63.9113,63.9294,27956.0
2022-03-28 13:40:00,70.65,70.66,70.55,70.6,30900.0,63.9294,63.9384,63.8389,63.8841,30900.0
2022-03-28 13:50:00,70.61,70.65,70.59,70.6,23793.0,63.8932,63.9294,63.8751,63.8841,23793.0
2022-03-28 14:00:00,70.59,70.6,70.52,70.6,39649.0,63.8751,63.8841,63.8118,63.8841,39649.0
2022-03-28 14:10:00,70.6,70.64,70.54,70.58,33494.0,63.8841,63.9203,63.8299,63.866,33494.0
2022-03-28 14:20:00,70.59,70.67,70.59,70.65,31862.0,63.8751,63.9475,63.8751,63.9294,31862.0
2022-03-28 14:30:00,70.65,70.72,70.62,70.68,20524.0,63.9294,63.9927,63.9022,63.9565,20524.0
2022-03-28 14:40:00,70.68,70.77,70.66,70.73,40439.0,63.9565,64.038,63.9384,64.0018,40439.0
2022-03-28 14:50:00,70.74,70.86,70.74,70.81,42640.0,64.0108,64.1194,64.0108,64.0742,42640.0
2022-03-28 15:00:00,70.8,70.8,70.7,70.74,45830.0,64.0651,64.0651,63.9746,64.0108,45830.0
2022-03-28 15:10:00,70.73,70.78,70.71,70.77,78230.0,64.0018,64.047,63.9837,64.038,78230.0
2022-03-28 15:20:00,70.77,70.9,70.77,70.88,34633.0,64.038,64.1556,64.038,64.1375,34633.0
2022-03-28 15:30:00,70.88,70.89,70.8,70.83,76907.0,64.1375,64.1466,64.0651,64.0923,76907.0
2022-03-28 15:40:00,70.83,71.1,70.83,71.1,128413.0,64.0923,64.3366,64.0923,64.3366,128413.0
2022-03-28 15:50:00,71.09,71.29,71.0,71.29,292171.0,64.3275,64.5085,64.2461,64.5085,292171.0
2022-03-29 09:30:00,72.05,72.24,71.66,71.95,129929.0,65.1962,65.3681,64.8433,65.1057,129929.0
2022-03-29 09:40:00,71.96,72.05,71.67,71.7,54515.0,65.1148,65.1962,64.8524,64.8795,54515.0
2022-03-29 09:50:00,71.76,71.82,71.37,71.5,65265.0,64.9338,64.9881,64.5809,64.6985,65265.0
2022-03-29 10:00:00,71.49,71.56,71.28,71.47,69686.0,64.6895,64.7528,64.4995,64.6714,69686.0
2022-03-29 10:10:00,71.49,71.53,71.21,71.22,80141.0,64.6895,64.7257,64.4361,64.4452,80141.0
2022-03-29 10:20:00,71.21,71.62,71.15,71.62,74362.0,64.4361,64.8071,64.3818,64.8071,74362.0
2022-03-29 10:30:00,71.61,71.71,71.56,71.7,86444.0,64.7981,64.8886,64.7528,64.8795,86444.0
2022-03-29 10:40:00,71.73,71.83,71.59,71.69,83543.0,64.9067,64.9971,64.78,64.8705,83543.0
2022-03-29 10:50:00,71.7,71.79,71.59,71.76,104389.0,64.8795,64.9609,64.78,64.9338,104389.0
2022-03-29 11:00:00,71.74,71.93,71.73,71.92,44892.0,64.9157,65.0876,64.9067,65.0786,44892.0
2022-03-29 11:10:00,71.92,71.96,71.74,71.79,36880.0,65.0786,65.1148,64.9157,64.9609,36880.0
2022-03-29 11:20:00,71.8,71.95,71.78,71.92,39670.0,64.97,65.1057,64.9519,65.0786,39670.0
2022-03-29 11:30:00,71.91,72.02,71.78,71.79,46159.0,65.0695,65.1691,64.9519,64.9609,46159.0
2022-03-29 11:40:00,71.78,71.95,71.73,71.93,40894.0,64.9519,65.1057,64.9067,65.0876,40894.0
2022-03-29 11:50:00,71.93,71.95,71.82,71.84,26415.0,65.0876,65.1057,64.9881,65.0062,26415.0
2022-03-29 12:00:00,71.86,71.87,71.62,71.65,25457.0,65.0243,65.0333,64.8071,64.8343,25457.0
2022-03-29 12:10:00,71.63,71.63,71.45,71.47,22741.0,64.8162,64.8162,64.6533,64.6714,22741.0
2022-03-29 12:20:00,71.47,71.53,71.44,71.52,18100.0,64.6714,64.7257,64.6442,64.7166,18100.0
2022-03-29 12:30:00,71.51,71.52,71.23,71.33,42585.0,64.7076,64.7166,64.4542,64.5447,42585.0
2022-03-29 12:40:00,71.33,71.42,71.32,71.34,41062.0,64.5447,64.6261,64.5357,64.5538,41062.0
2022-03-29 12:50:00,71.35,71.37,71.18,71.21,18638.0,64.5628,64.5809,64.409,64.4361,18638.0
2022-03-29 13:00:00,71.21,71.23,71.0,71.0,78994.0,64.4361,64.4542,64.2461,64.2461,78994.0
2022-03-29 13:10:00,71.01,71.26,70.98,71.19,39461.0,64.2551,64.4814,64.228,64.418,39461.0
2022-03-29 13:20:00,71.19,71.19,71.01,71.02,50823.0,64.418,64.418,64.2551,64.2642,50823.0
2022-03-29 13:30:00,71.03,71.1,70.97,71.1,45728.0,64.2732,64.3366,64.2189,64.3366,45728.0
2022-03-29 13:40:00,71.1,71.12,70.98,71.03,133120.0,64.3366,64.3547,64.228,64.2732,133120.0
2022-03-29 13:50:00,71.03,71.04,70.83,70.9,124286.0,64.2732,64.2823,64.0923,64.1556,124286.0
2022-03-29 14:00:00,70.91,70.95,70.89,70.92,47325.0,64.1647,64.2009,64.1466,64.1737,47325.0
2022-03-29 14:10:00,70.93,71.01,70.92,70.93,51758.0,64.1828,64.2551,64.1737,64.1828,51758.0
2022-03-29 14:20:00,70.94,71.09,70.93,71.09,50028.0,64.1918,64.3275,64.1828,64.3275,50028.0
2022-03-29 14:30:00,71.1,71.25,71.08,71.19,38551.0,64.3366,64.4723,64.3185,64.418,38551.0
2022-03-29 14:40:00,71.19,71.19,71.1,71.1,32087.0,64.418,64.418,64.3366,64.3366,32087.0
2022-03-29 14:50:00,71.09,71.16,71.03,71.15,31959.0,64.3275,64.3909,64.2732,64.3818,31959.0
2022-03-29 15:00:00,71.16,71.34,71.13,71.34,37675.0,64.3909,64.5538,64.3637,64.5538,37675.0
2022-03-29 15:10:00,71.35,71.44,71.35,71.42,56893.0,64.5628,64.6442,64.5628,64.6261,56893.0
2022-03-29 15:20:00,71.42,71.48,71.37,71.48,40897.0,64.6261,64.6804,64.5809,64.6804,40897.0
2022-03-29 15:30:00,71.49,71.61,71.47,71.57,58946.0,64.6895,64.7981,64.6714,64.7619,58946.0
2022-03-29 15:40:00,71.56,71.57,71.43,71.45,74338.0,64.7528,64.7619,64.6352,64.6533,74338.0
2022-03-29 15:50:00,71.46,71.52,71.31,71.52,199982.0,64.6623,64.7166,64.5266,64.7166,199982.0
2022-03-30 09:30:00,71.59,72.0,71.59,71.91,107190.0,64.78,65.151,64.78,65.0695,107190.0
2022-03-30 09:40:00,71.91,71.97,71.76,71.83,107425.0,65.0695,65.1238,64.9338,64.9971,107425.0
2022-03-30 09:50:00,71.88,71.99,71.79,71.95,103154.0,65.0424,65.1419,64.9609,65.1057,103154.0
2022-03-30 10:00:00,71.97,72.21,71.91,72.1,87670.0,65.1238,65.341,65.0695,65.2415,87670.0
2022-03-30 10:10:00,72.11,72.11,71.6,71.68,78348.0,65.2505,65.2505,64.789,64.8614,78348.0
2022-03-30 10:20:00,71.7,71.84,71.51,71.56,86395.0,64.8795,65.0062,64.7076,64.7528,86395.0
2022-03-30 10:30:00,71.56,71.66,71.51,71.52,52858.0,64.7528,64.8433,64.7076,64.7166,52858.0
2022-03-30 10:40:00,71.52,71.58,71.42,71.46,56205.0,64.7166,64.7709,64.6261,64.6623,56205.0
2022-03-30 10:50:00,71.47,71.79,71.46,71.57,103064.0,64.6714,64.9609,64.6623,64.7619,103064.0
2022-03-30 11:00:00,71.56,71.68,71.56,71.61,33525.0,64.7528,64.8614,64.7528,64.7981,33525.0
2022-03-30 11:10:00,71.61,71.68,71.48,71.57,76978.0,64.7981,64.8614,64.6804,64.7619,76978.0
2022-03-30 11:20:00,71.56,71.59,71.35,71.4,36258.0,64.7528,64.78,64.5628,64.608,36258.0
2022-03-30 11:30:00,71.39,71.49,71.34,71.48,20516.0,64.599,64.6895,64.5538,64.6804,20516.0
2022-03-30 11:40:00,71.48,71.54,71.41,71.45,24423.0,64.6804,64.7347,64.6171,64.6533,24423.0
2022-03-30 11:50:00,71.46,71.48,71.37,71.46,18242.0,64.6623,64.6804,64.5809,64.6623,18242.0
2022-03-30 12:00:00,71.48,71.5,71.35,71.36,24948.0,64.6804,64.6985,64.5628,64.5718,24948.0
2022-03-30 12:10:00,71.37,71.43,71.32,71.43,27607.0,64.5809,64.6352,64.5357,64.6352,27607.0
2022-03-30 12:20:00,71.44,71.45,71.31,71.36,34765.0,64.6442,64.6533,64.5266,64.5718,34765.0
2022-03-30 12:30:00,71.36,71.47,71.35,71.4,31952.0,64.5718,64.6714,64.5628,64.608,31952.0
2022-03-30 12:40:00,71.4,71.4,71.32,71.33,21007.0,64.608,64.608,64.5357,64.5447,21007.0
2022-03-30 12:50:00,71.33,71.37,71.26,71.35,88864.0,64.5447,64.5809,64.4814,64.5628,88864.0
2022-03-30 13:00:00,71.36,71.37,71.19,71.26,51960.0,64.5718,64.5809,64.418,64.4814,51960.0
2022-03-30 13:10:00,71.26,71.44,71.26,71.44,46036.0,64.4814,64.6442,64.4814,64.6442,46036.0
2022-03-30 13:20:00,71.43,71.45,71.35,71.41,42200.0,64.6352,64.6533,64.5628,64.6171,42200.0
2022-03-30 13:30:00,71.4,71.4,71.29,71.33,40395.0,64.608,64.608,64.5085,64.5447,40395.0
2022-03-30 13:40:00,71.35,71.52,71.35,71.51,45614.0,64.5628,64.7166,64.5628,64.7076,45614.0
2022-03-30 13:50:00,71.51,71.57,71.49,71.52,39018.0,64.7076,64.7619,64.6895,64.7166,39018.0
2022-03-30 14:00:00,71.51,71.74,71.5,71.72,52213.0,64.7076,64.9157,64.6985,64.8976,52213.0
2022-03-30 14:10:00,71.74,71.82,71.74,71.78,46072.0,64.9157,64.9881,64.9157,64.9519,46072.0
2022-03-30 14:20:00,71.78,71.84,71.73,71.8,40472.0,64.9519,65.0062,64.9067,64.97,40472.0
2022-03-30 14:30:00,71.8,71.83,71.74,71.81,56836.0,64.97,64.9971,64.9157,64.979,56836.0
2022-03-30 14:40:00,71.81,71.84,71.73,71.8,45095.0,64.979,65.0062,64.9067,64.97,45095.0
2022-03-30 14:50:00,71.8,71.89,71.73,71.74,63298.0,64.97,65.0514,64.9067,64.9157,63298.0
2022-03-30 15:00:00,71.73,71.89,71.73,71.8,66728.0,64.9067,65.0514,64.9067,64.97,66728.0
2022-03-30 15:10:00,71.8,71.84,71.5,71.53,194361.0,64.97,65.0062,64.6985,64.7257,194361.0
2022-03-30 15:20:00,71.52,71.56,71.43,71.44,251704.0,64.7166,64.7528,64.6352,64.6442,251704.0
2022-03-30 15:30:00,71.43,71.52,71.41,71.46,87622.0,64.6352,64.7166,64.6171,64.6623,87622.0
2022-03-30 15:40:00,71.46,71.51,71.4,71.45,95644.0,64.6623,64.7076,64.608,64.6533,95644.0
2022-03-30 15:50:00,71.45,71.64,71.35,71.64,270180.0,64.6533,64.8252,64.5628,64.8252,270180.0
2022-03-31 09:30:00,71.5,71.7,71.29,71.65,186446.0,64.6985,64.8795,64.5085,64.8343,186446.0
2022-03-31 09:40:00,71.65,71.93,71.58,71.89,86338.0,64.8343,65.0876,64.7709,65.0514,86338.0
2022-03-31 09:50:00,71.89,71.91,71.46,71.63,66237.0,65.0514,65.0695,64.6623,64.8162,66237.0
2022-03-31 10:00:00,71.63,71.63,71.32,71.37,49521.0,64.8162,64.8162,64.5357,64.5809,49521.0
2022-03-31 10:10:00,71.4,71.52,71.3,71.36,86383.0,64.608,64.7166,64.5176,64.5718,86383.0
2022-03-31 10:20:00,71.34,71.4,71.17,71.38,35813.0,64.5538,64.608,64.3999,64.5899,35813.0
2022-03-31 10:30:00,71.37,71.41,71.13,71.15,85204.0,64.5809,64.6171,64.3637,64.3818,85204.0
2022-03-31 10:40:00,71.15,71.21,71.09,71.19,75110.0,64.3818,64.4361,64.3275,64.418,75110.0
2022-03-31 10:50:00,71.18,71.42,71.11,71.34,50827.0,64.409,64.6261,64.3456,64.5538,50827.0
2022-03-31 11:00:00,71.31,71.4,71.16,71.27,31962.0,64.5266,64.608,64.3909,64.4904,31962.0
2022-03-31 11:10:00,71.27,71.36,71.19,71.23,31537.0,64.4904,64.5718,64.418,64.4542,31537.0
2022-03-31 11:20:00,71.24,71.28,71.13,71.13,60322.0,64.4633,64.4995,64.3637,64.3637,60322.0
2022-03-31 11:30:00,71.13,71.17,70.96,71.17,51618.0,64.3637,64.3999,64.2099,64.3999,51618.0
2022-03-31 11:40:00,71.17,71.22,71.1,71.19,21355.0,64.3999,64.4452,64.3366,64.418,21355.0
2022-03-31 11:50:00,71.2,71.2,71.09,71.14,28867.0,64.4271,64.4271,64.3275,64.3728,28867.0
2022-03-31 12:00:00,71.13,71.26,71.13,71.24,21137.0,64.3637,64.4814,64.3637,64.4633,21137.0
2022-03-31 12:10:00,71.23,71.33,71.22,71.32,16502.0,64.4542,64.5447,64.4452,64.5357,16502.0
2022-03-31 12:20:00,71.32,71.35,71.17,71.23,19399.0,64.5357,64.5628,64.3999,64.4542,19399.0
2022-03-31 12:30:00,71.23,71.35,71.22,71.31,25695.0,64.4542,64.5628,64.4452,64.5266,25695.0
2022-03-31 12:40:00,71.3,71.41,71.27,71.33,21623.0,64.5176,64.6171,64.4904,64.5447,21623.0
2022-03-31 12:50:00,71.34,71.37,71.29,71.34,29340.0,64.5538,64.5809,64.5085,64.5538,29340.0
2022-03-31 13:00:00,71.33,71.37,71.24,71.27,22439.0,64.5447,64.5809,64.4633,64.4904,22439.0
2022-03-31 13:10:00,71.27,71.31,71.17,71.3,34364.0,64.4904,64.5266,64.3999,64.5176,34364.0
2022-03-31 13:20:00,71.29,71.29,71.2,71.25,22267.0,64.5085,64.5085,64.4271,64.4723,22267.0
2022-03-31 13:30:00,71.24,71.28,71.2,71.27,33255.0,64.4633,64.4995,64.4271,64.4904,33255.0
2022-03-31 13:40:00,71.27,71.36,71.23,71.26,42176.0,64.4904,64.5718,64.4542,64.4814,42176.0
2022-03-31 13:50:00,71.26,71.36,71.26,71.31,29213.0,64.4814,64.5718,64.4814,64.5266,29213.0
2022-03-31 14:00:00,71.3,71.34,71.25,71.28,28183.0,64.5176,64.5538,64.4723,64.4995,28183.0
2022-03-31 14:10:00,71.27,71.33,71.18,71.19,30766.0,64.4904,64.5447,64.409,64.418,30766.0
2022-03-31 14:20:00,71.19,71.2,71.04,71.06,50781.0,64.418,64.4271,64.2823,64.3004,50781.0
2022-03-31 14:30:00,71.06,71.07,71.01,71.03,50132.0,64.3004,64.3094,64.2551,64.2732,50132.0
2022-03-31 14:40:00,71.03,71.06,70.9,70.95,101955.0,64.2732,64.3004,64.1556,64.2009,101955.0
2022-03-31 14:50:00,70.95,71.07,70.93,71.07,78190.0,64.2009,64.3094,64.1828,64.3094,78190.0
2022-03-31 15:00:00,71.07,71.13,70.99,71.02,61525.0,64.3094,64.3637,64.237,64.2642,61525.0
2022-03-31 15:10:00,71.01,71.14,71.0,71.14,129242.0,64.2551,64.3728,64.2461,64.3728,129242.0
2022-03-31 15:20:00,71.14,71.14,70.86,70.9,94682.0,64.3728,64.3728,64.1194,64.1556,94682.0
2022-03-31 15:30:00,70.9,70.91,70.66,70.77,88232.0,64.1556,64.1647,63.9384,64.038,88232.0
2022-03-31 15:40:00,70.78,70.78,70.54,70.58,84511.0,64.047,64.047,63.8299,63.866,84511.0
2022-03-31 15:50:00,70.57,70.65,70.27,70.28,373298.0,63.857,63.9294,63.5855,63.5946,373298.0
2022-04-01 09:30:00,70.84,71.31,70.6,71.11,84628.0,64.1013,64.5266,63.8841,64.3456,84628.0
2022-04-01 09:40:00,71.15,71.2,70.8,71.11,68638.0,64.3818,64.4271,64.0651,64.3456,68638.0
2022-04-01 09:50:00,71.09,71.29,71.03,71.27,56727.0,64.3275,64.5085,64.2732,64.4904,56727.0
2022-04-01 10:00:00,71.25,71.48,71.05,71.19,53006.0,64.4723,64.6804,64.2913,64.418,53006.0
2022-04-01 10:10:00,71.22,71.24,70.63,70.67,63834.0,64.4452,64.4633,63.9113,63.9475,63834.0
2022-04-01 10:20:00,70.68,70.69,70.31,70.33,42595.0,63.9565,63.9656,63.6217,63.6398,42595.0
2022-04-01 10:30:00,70.33,70.56,70.28,70.5,57168.0,63.6398,63.8479,63.5946,63.7937,57168.0
2022-04-01 10:40:00,70.5,70.56,70.36,70.52,71920.0,63.7937,63.8479,63.667,63.8118,71920.0
2022-04-01 10:50:00,70.53,70.66,70.43,70.57,32732.0,63.8208,63.9384,63.7303,63.857,32732.0
2022-04-01 11:00:00,70.54,70.84,70.48,70.77,35433.0,63.8299,64.1013,63.7756,64.038,35433.0
2022-04-01 11:10:00,70.76,70.85,70.7,70.85,40460.0,64.0289,64.1104,63.9746,64.1104,40460.0
2022-04-01 11:20:00,70.85,70.95,70.83,70.85,28032.0,64.1104,64.2009,64.0923,64.1104,28032.0
2022-04-01 11:30:00,70.86,70.89,70.72,70.79,45222.0,64.1194,64.1466,63.9927,64.0561,45222.0
2022-04-01 11:40:00,70.8,70.8,70.65,70.65,29516.0,64.0651,64.0651,63.9294,63.9294,29516.0
2022-04-01 11:50:00,70.65,70.8,70.62,70.69,20087.0,63.9294,64.0651,63.9022,63.9656,20087.0
2022-04-01 12:00:00,70.71,70.72,70.37,70.51,231658.0,63.9837,63.9927,63.676,63.8027,231658.0
2022-04-01 12:10:00,70.52,70.52,70.37,70.45,46200.0,63.8118,63.8118,63.676,63.7484,46200.0
2022-04-01 12:20:00,70.45,70.53,70.42,70.47,33979.0,63.7484,63.8208,63.7213,63.7665,33979.0
2022-04-01 12:30:00,70.48,70.49,70.24,70.33,23285.0,63.7756,63.7846,63.5584,63.6398,23285.0
2022-04-01 12:40:00,70.31,70.37,70.24,70.34,20178.0,63.6217,63.676,63.5584,63.6489,20178.0
2022-04-01 12:50:00,70.33,70.37,70.3,70.32,28442.0,63.6398,63.676,63.6127,63.6308,28442.0
2022-04-01 13:00:00,70.32,70.36,70.29,70.31,23011.0,63.6308,63.667,63.6036,63.6217,23011.0
2022-04-01 13:10:00,70.29,70.29,70.19,70.19,12378.0,63.6036,63.6036,63.5131,63.5131,12378.0
2022-04-01 13:20:00,70.2,70.22,70.09,70.18,31464.0,63.5222,63.5403,63.4227,63.5041,31464.0
2022-04-01 13:30:00,70.2,70.33,70.14,70.33,51260.0,63.5222,63.6398,63.4679,63.6398,51260.0
2022-04-01 13:40:00,70.33,70.35,70.23,70.26,61450.0,63.6398,63.6579,63.5493,63.5765,61450.0
2022-04-01 13:50:00,70.26,70.36,70.25,70.31,157478.0,63.5765,63.667,63.5674,63.6217,157478.0
2022-04-01 14:00:00,70.3,70.5,70.29,70.42,61864.0,63.6127,63.7937,63.6036,63.7213,61864.0
2022-04-01 14:10:00,70.42,70.48,70.36,70.39,85494.0,63.7213,63.7756,63.667,63.6941,85494.0
2022-04-01 14:20:00,70.39,70.52,70.37,70.52,175867.0,63.6941,63.8118,63.676,63.8118,175867.0
2022-04-01 14:30:00,70.52,70.56,70.38,70.43,59858.0,63.8118,63.8479,63.6851,63.7303,59858.0
2022-04-01 14:40:00,70.44,70.45,70.28,70.32,78729.0,63.7394,63.7484,63.5946,63.6308,78729.0
2022-04-01 14:50:00,70.33,70.42,70.31,70.36,86440.0,63.6398,63.7213,63.6217,63.667,86440.0
2022-04-01 15:00:00,70.36,70.58,70.36,70.47,45528.0,63.667,63.866,63.667,63.7665,45528.0
2022-04-01 15:10:00,70.47,70.47,70.32,70.33,33774.0,63.7665,63.7665,63.6308,63.6398,33774.0
2022-04-01 15:20:00,70.32,70.35,70.28,70.32,31257.0,63.6308,63.6579,63.5946,63.6308,31257.0
2022-04-01 15:30:00,70.33,70.37,70.22,70.25,51439.0,63.6398,63.676,63.5403,63.5674,51439.0
2022-04-01 15:40:00,70.25,70.35,70.22,70.3,70922.0,63.5674,63.6579,63.5403,63.6127,70922.0
2022-04-01 15:50:00,70.31,70.6,70.29,70.51,293170.0,63.6217,63.8841,63.6036,63.8027,293170.0
2022-04-04 09:30:00,70.31,70.41,69.25,69.25,95708.0,63.6217,63.7122,62.6626,62.6626,95708.0
2022-04-04 09:40:00,69.27,69.71,69.23,69.68,64084.0,62.6807,63.0788,62.6445,63.0517,64084.0
2022-04-04 09:50:00,69.67,70.11,69.58,69.95,39147.0,63.0426,63.4408,62.9612,63.296,39147.0
2022-04-04 10:00:00,69.92,70.14,69.78,70.14,56443.0,63.2688,63.4679,63.1421,63.4679,56443.0
2022-04-04 10:10:00,70.13,70.29,69.96,70.28,33484.0,63.4589,63.6036,63.305,63.5946,33484.0
2022-04-04 10:20:00,70.28,70.39,70.16,70.21,44633.0,63.5946,63.6941,63.486,63.5312,44633.0
2022-04-04 10:30:00,70.22,70.32,70.14,70.23,38637.0,63.5403,63.6308,63.4679,63.5493,38637.0
2022-04-04 10:40:00,70.24,70.27,70.02,70.1,24938.0,63.5584,63.5855,63.3593,63.4317,24938.0
2022-04-04 10:50:00,70.1,70.1,69.69,69.72,31841.0,63.4317,63.4317,63.0607,63.0879,31841.0
2022-04-04 11:00:00,69.71,69.71,69.4,69.43,48360.0,63.0788,63.0788,62.7983,62.8254,48360.0
2022-04-04 11:10:00,69.42,69.57,69.28,69.5,38880.0,62.8164,62.9521,62.6897,62.8888,38880.0
2022-04-04 11:20:00,69.49,69.5,69.29,69.4,26222.0,62.8797,62.8888,62.6988,62.7983,26222.0
2022-04-04 11:30:00,69.39,69.52,69.34,69.42,33635.0,62.7892,62.9069,62.744,62.8164,33635.0
2022-04-04 11:40:00,69.42,69.47,69.34,69.4,29641.0,62.8164,62.8616,62.744,62.7983,29641.0
2022-04-04 11:50:00,69.4,69.44,69.31,69.33,75331.0,62.7983,62.8345,62.7169,62.735,75331.0
2022-04-04 12:00:00,69.34,69.34,69.16,69.23,44822.0,62.744,62.744,62.5811,62.6445,44822.0
2022-04-04 12:10:00,69.22,69.46,69.19,69.45,34812.0,62.6354,62.8526,62.6083,62.8435,34812.0
2022-04-04 12:20:00,69.44,69.48,69.37,69.41,23090.0,62.8345,62.8707,62.7711,62.8073,23090.0
2022-04-04 12:30:00,69.41,69.42,69.27,69.31,36945.0,62.8073,62.8164,62.6807,62.7169,36945.0
2022-04-04 12:40:00,69.29,69.43,69.23,69.41,19997.0,62.6988,62.8254,62.6445,62.8073,19997.0
2022-04-04 12:50:00,69.43,69.53,69.42,69.51,22659.0,62.8254,62.9159,62.8164,62.8978,22659.0
2022-04-04 13:00:00,69.49,69.51,69.39,69.44,40587.0,62.8797,62.8978,62.7892,62.8345,40587.0
2022-04-04 13:10:00,69.44,69.53,69.43,69.52,22731.0,62.8345,62.9159,62.8254,62.9069,22731.0
2022-04-04 13:20:00,69.51,69.56,69.47,69.5,24992.0,62.8978,62.9431,62.8616,62.8888,24992.0
2022-04-04 13:30:00,69.5,69.57,69.46,69.54,25939.0,62.8888,62.9521,62.8526,62.925,25939.0
2022-04-04 13:40:00,69.54,69.59,69.48,69.58,36288.0,62.925,62.9702,62.8707,62.9612,36288.0
2022-04-04 13:50:00,69.57,69.61,69.54,69.6,20110.0,62.9521,62.9883,62.925,62.9793,20110.0
2022-04-04 14:00:00,69.59,69.75,69.59,69.73,33251.0,62.9702,63.115,62.9702,63.0969,33251.0
2022-04-04 14:10:00,69.73,69.76,69.63,69.7,43167.0,63.0969,63.124,63.0064,63.0698,43167.0
2022-04-04 14:20:00,69.7,69.81,69.67,69.8,23421.0,63.0698,63.1693,63.0426,63.1602,23421.0
2022-04-04 14:30:00,69.8,69.82,69.71,69.73,29876.0,63.1602,63.1783,63.0788,63.0969,29876.0
2022-04-04 14:40:00,69.74,69.82,69.7,69.79,25032.0,63.106,63.1783,63.0698,63.1512,25032.0
2022-04-04 14:50:00,69.8,69.81,69.74,69.75,50587.0,63.1602,63.1693,63.106,63.115,50587.0
2022-04-04 15:00:00,69.74,69.84,69.7,69.78,37253.0,63.106,63.1964,63.0698,63.1421,37253.0
2022-04-04 15:10:00,69.79,69.92,69.79,69.83,27955.0,63.1512,63.2688,63.1512,63.1874,27955.0
2022-04-04 15:20:00,69.83,69.89,69.79,69.81,30820.0,63.1874,63.2417,63.1512,63.1693,30820.0
2022-04-04 15:30:00,69.8,69.81,69.68,69.72,63028.0,63.1602,63.1693,63.0517,63.0879,63028.0
2022-04-04 15:40:00,69.73,69.75,69.6,69.63,101269.0,63.0969,63.115,62.9793,63.0064,101269.0
2022-04-04 15:50:00,69.62,69.73,69.5,69.64,254795.0,62.9974,63.0969,62.8888,63.0155,254795.0
2022-04-05 09:30:00,69.57,70.18,69.43,70.06,109425.0,62.9521,63.5041,62.8254,63.3955,109425.0
2022-04-05 09:40:00,70.06,70.25,69.77,69.77,69771.0,63.3955,63.5674,63.1331,63.1331,69771.0
2022-04-05 09:50:00,69.77,70.11,69.75,70.1,42887.0,63.1331,63.4408,63.115,63.4317,42887.0
2022-04-05 10:00:00,70.12,70.44,69.99,70.07,48496.0,63.4498,63.7394,63.3322,63.4046,48496.0
2022-04-05 10:10:00,70.06,70.23,69.95,70.01,52332.0,63.3955,63.5493,63.296,63.3503,52332.0
2022-04-05 10:20:00,70.0,70.08,69.91,69.94,74803.0,63.3412,63.4136,63.2598,63.2869,74803.0
2022-04-05 10:30:00,69.93,70.02,69.85,69.98,34987.0,63.2779,63.3593,63.2055,63.3231,34987.0
2022-04-05 10:40:00,69.98,70.29,69.97,70.25,47162.0,63.3231,63.6036,63.3141,63.5674,47162.0
2022-04-05 10:50:00,70.25,70.36,70.09,70.09,52517.0,63.5674,63.667,63.4227,63.4227,52517.0
2022-04-05 11:00:00,70.11,70.27,70.07,70.26,39943.0,63.4408,63.5855,63.4046,63.5765,39943.0
2022-04-05 11:10:00,70.26,70.28,70.13,70.18,67329.0,63.5765,63.5946,63.4589,63.5041,67329.0
2022-04-05 11:20:00,70.2,70.3,70.09,70.3,62354.0,63.5222,63.6127,63.4227,63.6127,62354.0
2022-04-05 11:30:00,70.3,70.38,70.27,70.29,63875.0,63.6127,63.6851,63.5855,63.6036,63875.0
2022-04-05 11:40:00,70.29,70.51,70.27,70.42,60661.0,63.6036,63.8027,63.5855,63.7213,60661.0
2022-04-05 11:50:00,70.41,70.41,70.25,70.25,24575.0,63.7122,63.7122,63.5674,63.5674,24575.0
2022-04-05 12:00:00,70.25,70.28,70.15,70.15,39610.0,63.5674,63.5946,63.477,63.477,39610.0
2022-04-05 12:10:00,70.16,70.2,70.09,70.12,64179.0,63.486,63.5222,63.4227,63.4498,64179.0
2022-04-05 12:20:00,70.13,70.3,70.09,70.25,47752.0,63.4589,63.6127,63.4227,63.5674,47752.0
2022-04-05 12:30:00,70.25,70.38,70.25,70.36,48433.0,63.5674,63.6851,63.5674,63.667,48433.0
2022-04-05 12:40:00,70.35,70.41,70.29,70.32,36840.0,63.6579,63.7122,63.6036,63.6308,36840.0
2022-04-05 12:50:00,70.32,70.43,70.31,70.39,34037.0,63.6308,63.7303,63.6217,63.6941,34037.0
2022-04-05 13:00:00,70.38,70.45,70.29,70.45,72438.0,63.6851,63.7484,63.6036,63.7484,72438.0
2022-04-05 13:10:00,70.46,70.63,70.42,70.63,33383.0,63.7575,63.9113,63.7213,63.9113,33383.0
2022-04-05 13:20:00,70.64,70.66,70.59,70.62,33119.0,63.9203,63.9384,63.8751,63.9022,33119.0
2022-04-05 13:30:00,70.62,70.72,70.6,70.66,53335.0,63.9022,63.9927,63.8841,63.9384,53335.0
2022-04-05 13:40:00,70.66,70.74,70.64,70.72,36909.0,63.9384,64.0108,63.9203,63.9927,36909.0
2022-04-05 13:50:00,70.71,70.75,70.65,70.69,27505.0,63.9837,64.0199,63.9294,63.9656,27505.0
2022-04-05 14:00:00,70.7,70.73,70.6,70.62,27568.0,63.9746,64.0018,63.8841,63.9022,27568.0
2022-04-05 14:10:00,70.61,70.63,70.54,70.57,25666.0,63.8932,63.9113,63.8299,63.857,25666.0
2022-04-05 14:20:00,70.58,70.62,70.52,70.53,28390.0,63.866,63.9022,63.8118,63.8208,28390.0
2022-04-05 14:30:00,70.54,70.54,70.45,70.46,36598.0,63.8299,63.8299,63.7484,63.7575,36598.0
2022-04-05 14:40:00,70.47,70.55,70.45,70.5,28468.0,63.7665,63.8389,63.7484,63.7937,28468.0
2022-04-05 14:50:00,70.51,70.55,70.45,70.5,31774.0,63.8027,63.8389,63.7484,63.7937,31774.0
2022-04-05 15:00:00,70.5,70.52,70.38,70.4,38999.0,63.7937,63.8118,63.6851,63.7032,38999.0
2022-04-05 15:10:00,70.41,70.42,70.23,70.3,109766.0,63.7122,63.7213,63.5493,63.6127,109766.0
2022-04-05 15:20:00,70.29,70.3,70.18,70.29,107503.0,63.6036,63.6127,63.5041,63.6036,107503.0
2022-04-05 15:30:00,70.29,70.29,70.09,70.16,109321.0,63.6036,63.6036,63.4227,63.486,109321.0
2022-04-05 15:40:00,70.16,70.18,70.01,70.02,131460.0,63.486,63.5041,63.3503,63.3593,131460.0
2022-04-05 15:50:00,70.01,70.1,69.92,70.01,466361.0,63.3503,63.4317,63.2688,63.3503,466361.0
2022-04-06 09:30:00,70.06,70.35,69.78,70.19,96240.0,63.3955,63.6579,63.1421,63.5131,96240.0
2022-04-06 09:40:00,70.15,70.26,69.88,70.04,84916.0,63.477,63.5765,63.2326,63.3774,84916.0
2022-04-06 09:50:00,70.06,70.27,70.01,70.13,70148.0,63.3955,63.5855,63.3503,63.4589,70148.0
2022-04-06 10:00:00,70.14,70.21,70.02,70.05,71866.0,63.4679,63.5312,63.3593,63.3865,71866.0
2022-04-06 10:10:00,70.04,70.71,70.01,70.7,87524.0,63.3774,63.9837,63.3503,63.9746,87524.0
2022-04-06 10:20:00,70.71,70.76,70.45,70.49,175460.0,63.9837,64.0289,63.7484,63.7846,175460.0
2022-04-06 10:30:00,70.46,70.56,70.27,70.53,52406.0,63.7575,63.8479,63.5855,63.8208,52406.0
2022-04-06 10:40:00,70.52,70.57,70.34,70.51,40953.0,63.8118,63.857,63.6489,63.8027,40953.0
2022-04-06 10:50:00,70.51,70.56,70.39,70.55,33679.0,63.8027,63.8479,63.6941,63.8389,33679.0
2022-04-06 11:00:00,70.56,70.7,70.53,70.7,28403.0,63.8479,63.9746,63.8208,63.9746,28403.0
2022-04-06 11:10:00,70.7,70.73,70.61,70.64,27366.0,63.9746,64.0018,63.8932,63.9203,27366.0
2022-04-06 11:20:00,70.63,70.77,70.59,70.64,36789.0,63.9113,64.038,63.8751,63.9203,36789.0
2022-04-06 11:30:00,70.64,70.7,70.49,70.53,34930.0,63.9203,63.9746,63.7846,63.8208,34930.0
2022-04-06 11:40:00,70.54,70.59,70.41,70.58,18193.0,63.8299,63.8751,63.7122,63.866,18193.0
2022-04-06 11:50:00,70.59,70.62,70.5,70.5,25603.0,63.8751,63.9022,63.7937,63.7937,25603.0
2022-04-06 12:00:00,70.52,70.66,70.52,70.63,20474.0,63.8118,63.9384,63.8118,63.9113,20474.0
2022-04-06 12:10:00,70.64,70.68,70.48,70.5,27967.0,63.9203,63.9565,63.7756,63.7937,27967.0
2022-04-06 12:20:00,70.49,70.56,70.47,70.48,32364.0,63.7846,63.8479,63.7665,63.7756,32364.0
2022-04-06 12:30:00,70.48,70.54,70.46,70.51,22970.0,63.7756,63.8299,63.7575,63.8027,22970.0
2022-04-06 12:40:00,70.51,70.68,70.45,70.68,22687.0,63.8027,63.9565,63.7484,63.9565,22687.0
2022-04-06 12:50:00,70.67,70.68,70.48,70.51,45669.0,63.9475,63.9565,63.7756,63.8027,45669.0
2022-04-06 13:00:00,70.52,70.55,70.47,70.48,20672.0,63.8118,63.8389,63.7665,63.7756,20672.0
2022-04-06 13:10:00,70.48,70.5,70.4,70.42,18216.0,63.7756,63.7937,63.7032,63.7213,18216.0
2022-04-06 13:20:00,70.42,70.55,70.41,70.45,40798.0,63.7213,63.8389,63.7122,63.7484,40798.0
2022-04-06 13:30:00,70.45,70.5,70.34,70.37,39663.0,63.7484,63.7937,63.6489,63.676,39663.0
2022-04-06 13:40:00,70.38,70.44,70.3,70.36,43968.0,63.6851,63.7394,63.6127,63.667,43968.0
2022-04-06 13:50:00,70.36,70.43,70.3,70.35,28078.0,63.667,63.7303,63.6127,63.6579,28078.0
2022-04-06 14:00:00,70.33,70.65,70.18,70.21,50299.0,63.6398,63.9294,63.5041,63.5312,50299.0
2022-04-06 14:10:00,70.22,70.25,70.07,70.11,41674.0,63.5403,63.5674,63.4046,63.4408,41674.0
2022-04-06 14:20:00,70.12,70.18,69.95,70.02,57949.0,63.4498,63.5041,63.296,63.3593,57949.0
2022-04-06 14:30:00,70.01,70.3,69.97,70.22,72935.0,63.3503,63.6127,63.3141,63.5403,72935.0
2022-04-06 14:40:00,70.22,70.39,70.2,70.34,27167.0,63.5403,63.6941,63.5222,63.6489,27167.0
2022-04-06 14:50:00,70.34,70.42,70.3,70.39,48444.0,63.6489,63.7213,63.6127,63.6941,48444.0
2022-04-06 15:00:00,70.41,70.5,70.23,70.28,44321.0,63.7122,63.7937,63.5493,63.5946,44321.0
2022-04-06 15:10:00,70.28,70.39,70.28,70.28,33793.0,63.5946,63.6941,63.5946,63.5946,33793.0
2022-04-06 15:20:00,70.29,70.3,70.12,70.14,39132.0,63.6036,63.6127,63.4498,63.4679,39132.0
2022-04-06 15:30:00,70.12,70.17,69.94,70.16,190309.0,63.4498,63.495,63.2869,63.486,190309.0
2022-04-06 15:40:00,70.16,70.24,70.06,70.22,100281.0,63.486,63.5584,63.3955,63.5403,100281.0
2022-04-06 15:50:00,70.22,70.29,69.99,70.08,367813.0,63.5403,63.6036,63.3322,63.4136,367813.0
2022-04-07 09:30:00,69.9,70.08,69.35,69.57,72320.0,63.2507,63.4136,62.7531,62.9521,72320.0
2022-04-07 09:40:00,69.6,69.67,69.33,69.34,24677.0,62.9793,63.0426,62.735,62.744,24677.0
2022-04-07 09:50:00,69.32,69.43,68.9,69.02,37355.0,62.7259,62.8254,62.3459,62.4544,37355.0
2022-04-07 10:00:00,69.03,69.03,68.56,68.7,24410.0,62.4635,62.4635,62.0382,62.1649,24410.0
2022-04-07 10:10:00,68.69,68.84,68.67,68.79,34099.0,62.1558,62.2916,62.1377,62.2463,34099.0
2022-04-07 10:20:00,68.77,68.83,68.52,68.54,46570.0,62.2282,62.2825,62.002,62.0201,46570.0
2022-04-07 10:30:00,68.56,68.85,68.54,68.76,28089.0,62.0382,62.3006,62.0201,62.2192,28089.0
2022-04-07 10:40:00,68.72,68.73,68.42,68.43,42401.0,62.183,62.192,61.9115,61.9206,42401.0
2022-04-07 10:50:00,68.47,68.51,68.35,68.4,32788.0,61.9568,61.993,61.8482,61.8934,32788.0
2022-04-07 11:00:00,68.4,68.53,68.35,68.37,44389.0,61.8934,62.0111,61.8482,61.8663,44389.0
2022-04-07 11:10:00,68.35,68.42,68.19,68.31,33152.0,61.8482,61.9115,61.7034,61.812,33152.0
2022-04-07 11:20:00,68.3,68.39,68.25,68.31,36405.0,61.8029,61.8844,61.7577,61.812,36405.0
2022-04-07 11:30:00,68.32,68.42,68.17,68.36,23330.0,61.821,61.9115,61.6853,61.8572,23330.0
2022-04-07 11:40:00,68.35,68.45,68.34,68.38,16662.0,61.8482,61.9387,61.8391,61.8753,16662.0
2022-04-07 11:50:00,68.35,68.47,68.34,68.41,67236.0,61.8482,61.9568,61.8391,61.9025,67236.0
2022-04-07 12:00:00,68.4,68.4,68.21,68.32,27708.0,61.8934,61.8934,61.7215,61.821,27708.0
2022-04-07 12:10:00,68.32,68.4,68.24,68.32,87473.0,61.821,61.8934,61.7486,61.821,87473.0
2022-04-07 12:20:00,68.31,68.45,68.29,68.39,45722.0,61.812,61.9387,61.7939,61.8844,45722.0
2022-04-07 12:30:00,68.38,68.47,68.36,68.44,73992.0,61.8753,61.9568,61.8572,61.9296,73992.0
2022-04-07 12:40:00,68.46,68.56,68.45,68.47,29221.0,61.9477,62.0382,61.9387,61.9568,29221.0
2022-04-07 12:50:00,68.47,68.6,68.46,68.6,25491.0,61.9568,62.0744,61.9477,62.0744,25491.0
2022-04-07 13:00:00,68.59,68.68,68.54,68.64,30667.0,62.0653,62.1468,62.0201,62.1106,30667.0
2022-04-07 13:10:00,68.64,68.9,68.63,68.9,24820.0,62.1106,62.3459,62.1015,62.3459,24820.0
2022-04-07 13:20:00,68.96,68.96,68.84,68.88,29475.0,62.4002,62.4002,62.2916,62.3278,29475.0
2022-04-07 13:30:00,68.89,68.89,68.74,68.77,12083.0,62.3368,62.3368,62.2011,62.2282,12083.0
2022-04-07 13:40:00,68.77,68.94,68.73,68.93,63976.0,62.2282,62.3821,62.192,62.373,63976.0
2022-04-07 13:50:00,68.93,69.07,68.89,69.05,56747.0,62.373,62.4997,62.3368,62.4816,56747.0
2022-04-07 14:00:00,69.03,69.16,69.0,69.05,46872.0,62.4635,62.5811,62.4363,62.4816,46872.0
2022-04-07 14:10:00,69.05,69.11,69.01,69.02,42142.0,62.4816,62.5359,62.4454,62.4544,42142.0
2022-04-07 14:20:00,69.02,69.13,68.97,69.05,33569.0,62.4544,62.554,62.4092,62.4816,33569.0
2022-04-07 14:30:00,69.03,69.22,69.03,69.21,52455.0,62.4635,62.6354,62.4635,62.6264,52455.0
2022-04-07 14:40:00,69.22,69.4,69.15,69.35,50177.0,62.6354,62.7983,62.5721,62.7531,50177.0
2022-04-07 14:50:00,69.34,69.56,69.3,69.48,150773.0,62.744,62.9431,62.7078,62.8707,150773.0
2022-04-07 15:00:00,69.44,69.55,69.41,69.52,65755.0,62.8345,62.934,62.8073,62.9069,65755.0
2022-04-07 15:10:00,69.51,69.62,69.48,69.57,40706.0,62.8978,62.9974,62.8707,62.9521,40706.0
2022-04-07 15:20:00,69.56,69.7,69.44,69.69,93910.0,62.9431,63.0698,62.8345,63.0607,93910.0
2022-04-07 15:30:00,69.7,69.86,69.6,69.86,141515.0,63.0698,63.2145,62.9793,63.2145,141515.0
2022-04-07 15:40:00,69.87,69.99,69.82,69.91,113690.0,63.2236,63.3322,63.1783,63.2598,113690.0
2022-04-07 15:50:00,69.9,69.91,69.53,69.55,284722.0,63.2507,63.2598,62.9159,62.934,284722.0
2022-04-08 09:30:00,70.12,70.35,69.82,70.04,54214.0,63.4498,63.6579,63.1783,63.3774,54214.0
2022-04-08 09:40:00,70.07,70.33,69.8,70.0,26194.0,63.4046,63.6398,63.1602,63.3412,26194.0
2022-04-08 09:50:00,69.99,70.03,69.77,69.87,24604.0,63.3322,63.3684,63.1331,63.2236,24604.0
2022-04-08 10:00:00,69.86,70.22,69.81,70.2,25997.0,63.2145,63.5403,63.1693,63.5222,25997.0
2022-04-08 10:10:00,70.2,70.22,69.91,70.04,39971.0,63.5222,63.5403,63.2598,63.3774,39971.0
2022-04-08 10:20:00,70.04,70.21,69.96,70.14,46013.0,63.3774,63.5312,63.305,63.4679,46013.0
2022-04-08 10:30:00,70.16,70.27,70.12,70.23,23591.0,63.486,63.5855,63.4498,63.5493,23591.0
2022-04-08 10:40:00,70.24,70.43,70.23,70.43,36624.0,63.5584,63.7303,63.5493,63.7303,36624.0
2022-04-08 10:50:00,70.45,70.74,70.45,70.74,37726.0,63.7484,64.0108,63.7484,64.0108,37726.0
2022-04-08 11:00:00,70.73,70.84,70.7,70.79,39528.0,64.0018,64.1013,63.9746,64.0561,39528.0
2022-04-08 11:10:00,70.79,70.87,70.74,70.79,31984.0,64.0561,64.1285,64.0108,64.0561,31984.0
2022-04-08 11:20:00,70.76,70.87,70.7,70.87,42079.0,64.0289,64.1285,63.9746,64.1285,42079.0
2022-04-08 11:30:00,70.88,71.04,70.86,70.9,47689.0,64.1375,64.2823,64.1194,64.1556,47689.0
2022-04-08 11:40:00,70.89,70.93,70.77,70.9,46296.0,64.1466,64.1828,64.038,64.1556,46296.0
2022-04-08 11:50:00,70.9,70.96,70.84,70.88,58966.0,64.1556,64.2099,64.1013,64.1375,58966.0
2022-04-08 12:00:00,70.9,70.97,70.84,70.91,24907.0,64.1556,64.2189,64.1013,64.1647,24907.0
2022-04-08 12:10:00,70.89,71.02,70.85,71.0,40641.0,64.1466,64.2642,64.1104,64.2461,40641.0
2022-04-08 12:20:00,70.98,71.12,70.96,71.07,43533.0,64.228,64.3547,64.2099,64.3094,43533.0
2022-04-08 12:30:00,71.07,71.11,70.98,71.09,38308.0,64.3094,64.3456,64.228,64.3275,38308.0
2022-04-08 12:40:00,71.09,71.15,70.97,70.97,29259.0,64.3275,64.3818,64.2189,64.2189,29259.0
2022-04-08 12:50:00,70.97,71.11,70.96,71.05,9701.0,64.2189,64.3456,64.2099,64.2913,9701.0
2022-04-08 13:00:00,71.07,71.1,70.91,70.95,101671.0,64.3094,64.3366,64.1647,64.2009,101671.0
2022-04-08 13:10:00,70.95,70.97,70.78,70.85,66693.0,64.2009,64.2189,64.047,64.1104,66693.0
2022-04-08 13:20:00,70.86,70.92,70.85,70.86,15118.0,64.1194,64.1737,64.1104,64.1194,15118.0
2022-04-08 13:30:00,70.86,70.89,70.77,70.79,12511.0,64.1194,64.1466,64.038,64.0561,12511.0
2022-04-08 13:40:00,70.78,70.85,70.74,70.76,16360.0,64.047,64.1104,64.0108,64.0289,16360.0
2022-04-08 13:50:00,70.75,70.8,70.73,70.8,13588.0,64.0199,64.0651,64.0018,64.0651,13588.0
2022-04-08 14:00:00,70.78,70.84,70.72,70.76,15865.0,64.047,64.1013,63.9927,64.0289,15865.0
2022-04-08 14:10:00,70.75,70.79,70.72,70.78,13387.0,64.0199,64.0561,63.9927,64.047,13387.0
2022-04-08 14:20:00,70.78,70.84,70.57,70.65,49214.0,64.047,64.1013,63.857,63.9294,49214.0
2022-04-08 14:30:00,70.65,70.7,70.57,70.68,29596.0,63.9294,63.9746,63.857,63.9565,29596.0
2022-04-08 14:40:00,70.68,70.73,70.66,70.7,25112.0,63.9565,64.0018,63.9384,63.9746,25112.0
2022-04-08 14:50:00,70.7,70.8,70.7,70.77,27490.0,63.9746,64.0651,63.9746,64.038,27490.0
2022-04-08 15:00:00,70.77,70.88,70.77,70.84,32484.0,64.038,64.1375,64.038,64.1013,32484.0
2022-04-08 15:10:00,70.85,71.0,70.83,70.93,47254.0,64.1104,64.2461,64.0923,64.1828,47254.0
2022-04-08 15:20:00,70.93,71.02,70.92,71.0,44172.0,64.1828,64.2642,64.1737,64.2461,44172.0
2022-04-08 15:30:00,71.02,71.03,70.81,70.81,48007.0,64.2642,64.2732,64.0742,64.0742,48007.0
2022-04-08 15:40:00,70.81,70.87,70.71,70.74,81430.0,64.0742,64.1285,63.9837,64.0108,81430.0
2022-04-08 15:50:00,70.73,70.8,70.44,70.65,316918.0,64.0018,64.0651,63.7394,63.9294,316918.0
2022-04-11 09:30:00,70.68,71.14,70.53,70.93,62635.0,63.9565,64.3728,63.8208,64.1828,62635.0
2022-04-11 09:40:00,70.91,71.04,70.77,70.86,30504.0,64.1647,64.2823,64.038,64.1194,30504.0
2022-04-11 09:50:00,70.88,71.48,70.88,71.46,26588.0,64.1375,64.6804,64.1375,64.6623,26588.0
2022-04-11 10:00:00,71.43,71.65,71.28,71.59,47934.0,64.6352,64.8343,64.4995,64.78,47934.0
2022-04-11 10:10:00,71.58,71.79,71.5,71.74,33853.0,64.7709,64.9609,64.6985,64.9157,33853.0
2022-04-11 10:20:00,71.71,71.78,71.42,71.53,61137.0,64.8886,64.9519,64.6261,64.7257,61137.0
2022-04-11 10:30:00,71.51,71.58,71.29,71.42,27485.0,64.7076,64.7709,64.5085,64.6261,27485.0
2022-04-11 10:40:00,71.42,71.61,71.42,71.59,23402.0,64.6261,64.7981,64.6261,64.78,23402.0
2022-04-11 10:50:00,71.57,71.71,71.49,71.5,46291.0,64.7619,64.8886,64.6895,64.6985,46291.0
2022-04-11 11:00:00,71.49,71.5,71.35,71.44,45607.0,64.6895,64.6985,64.5628,64.6442,45607.0
2022-04-11 11:10:00,71.42,71.47,71.32,71.33,56580.0,64.6261,64.6714,64.5357,64.5447,56580.0
2022-04-11 11:20:00,71.34,71.4,71.11,71.19,84653.0,64.5538,64.608,64.3456,64.418,84653.0
2022-04-11 11:30:00,71.2,71.34,71.16,71.23,29606.0,64.4271,64.5538,64.3909,64.4542,29606.0
2022-04-11 11:40:00,71.24,71.31,71.12,71.17,21443.0,64.4633,64.5266,64.3547,64.3999,21443.0
2022-04-11 11:50:00,71.17,71.17,71.04,71.13,20229.0,64.3999,64.3999,64.2823,64.3637,20229.0
2022-04-11 12:00:00,71.14,71.2,71.1,71.19,17627.0,64.3728,64.4271,64.3366,64.418,17627.0
2022-04-11 12:10:00,71.19,71.2,71.08,71.1,16613.0,64.418,64.4271,64.3185,64.3366,16613.0
2022-04-11 12:20:00,71.11,71.14,71.01,71.05,44496.0,64.3456,64.3728,64.2551,64.2913,44496.0
2022-04-11 12:30:00,71.05,71.05,70.89,70.92,13709.0,64.2913,64.2913,64.1466,64.1737,13709.0
2022-04-11 12:40:00,70.91,70.92,70.81,70.82,18581.0,64.1647,64.1737,64.0742,64.0832,18581.0
2022-04-11 12:50:00,70.81,70.84,70.62,70.66,21164.0,64.0742,64.1013,63.9022,63.9384,21164.0
2022-04-11 13:00:00,70.66,70.79,70.66,70.76,13048.0,63.9384,64.0561,63.9384,64.0289,13048.0
2022-04-11 13:10:00,70.75,70.79,70.62,70.67,19752.0,64.0199,64.0561,63.9022,63.9475,19752.0
2022-04-11 13:20:00,70.7,70.7,70.58,70.63,17188.0,63.9746,63.9746,63.866,63.9113,17188.0
2022-04-11 13:30:00,70.63,70.73,70.61,70.68,19994.0,63.9113,64.0018,63.8932,63.9565,19994.0
2022-04-11 13:40:00,70.69,70.75,70.64,70.75,20821.0,63.9656,64.0199,63.9203,64.0199,20821.0
2022-04-11 13:50:00,70.73,70.79,70.67,70.79,29475.0,64.0018,64.0561,63.9475,64.0561,29475.0
2022-04-11 14:00:00,70.76,70.77,70.61,70.71,62792.0,64.0289,64.038,63.8932,63.9837,62792.0
2022-04-11 14:10:00,70.7,70.73,70.6,70.65,26738.0,63.9746,64.0018,63.8841,63.9294,26738.0
2022-04-11 14:20:00,70.64,70.78,70.64,70.77,27712.0,63.9203,64.047,63.9203,64.038,27712.0
2022-04-11 14:30:00,70.76,70.84,70.72,70.81,27463.0,64.0289,64.1013,63.9927,64.0742,27463.0
2022-04-11 14:40:00,70.84,70.88,70.79,70.84,19552.0,64.1013,64.1375,64.0561,64.1013,19552.0
2022-04-11 14:50:00,70.85,70.94,70.83,70.9,23740.0,64.1104,64.1918,64.0923,64.1556,23740.0
2022-04-11 15:00:00,70.91,70.98,70.83,70.91,26547.0,64.1647,64.228,64.0923,64.1647,26547.0
2022-04-11 15:10:00,70.92,70.92,70.75,70.79,57204.0,64.1737,64.1737,64.0199,64.0561,57204.0
2022-04-11 15:20:00,70.79,70.8,70.65,70.67,27908.0,64.0561,64.0651,63.9294,63.9475,27908.0
2022-04-11 15:30:00,70.66,70.69,70.57,70.6,50964.0,63.9384,63.9656,63.857,63.8841,50964.0
2022-04-11 15:40:00,70.61,70.67,70.56,70.61,78963.0,63.8932,63.9475,63.8479,63.8932,78963.0
2022-04-11 15:50:00,70.6,70.68,70.42,70.59,222158.0,63.8841,63.9565,63.7213,63.8751,222158.0
2022-04-12 09:30:00,70.79,71.44,70.56,71.37,70904.0,64.0561,64.6442,63.8479,64.5809,70904.0
2022-04-12 09:40:00,71.44,71.54,70.99,71.12,11938.0,64.6442,64.7347,64.237,64.3547,11938.0
2022-04-12 09:50:00,71.15,71.5,71.12,71.32,13561.0,64.3818,64.6985,64.3547,64.5357,13561.0
2022-04-12 10:00:00,71.27,71.42,71.19,71.3,15274.0,64.4904,64.6261,64.418,64.5176,15274.0
2022-04-12 10:10:00,71.29,71.32,71.1,71.24,31648.0,64.5085,64.5357,64.3366,64.4633,31648.0
2022-04-12 10:20:00,71.23,71.33,71.03,71.09,19854.0,64.4542,64.5447,64.2732,64.3275,19854.0
2022-04-12 10:30:00,71.08,71.24,71.07,71.17,13237.0,64.3185,64.4633,64.3094,64.3999,13237.0
2022-04-12 10:40:00,71.2,71.25,71.07,71.16,6918.0,64.4271,64.4723,64.3094,64.3909,6918.0
2022-04-12 10:50:00,71.19,71.27,71.14,71.18,15271.0,64.418,64.4904,64.3728,64.409,15271.0
2022-04-12 11:00:00,71.18,71.2,70.91,70.93,65099.0,64.409,64.4271,64.1647,64.1828,65099.0
2022-04-12 11:10:00,70.93,70.98,70.85,70.97,35169.0,64.1828,64.228,64.1104,64.2189,35169.0
2022-04-12 11:20:00,70.96,71.02,70.92,70.98,35486.0,64.2099,64.2642,64.1737,64.228,35486.0
2022-04-12 11:30:00,71.0,71.09,70.93,70.97,18677.0,64.2461,64.3275,64.1828,64.2189,18677.0
2022-04-12 11:40:00,70.95,70.99,70.92,70.94,11054.0,64.2009,64.237,64.1737,64.1918,11054.0
2022-04-12 11:50:00,70.93,70.98,70.86,70.9,13768.0,64.1828,64.228,64.1194,64.1556,13768.0
2022-04-12 12:00:00,70.88,70.89,70.79,70.81,16821.0,64.1375,64.1466,64.0561,64.0742,16821.0
2022-04-12 12:10:00,70.81,70.87,70.67,70.67,31137.0,64.0742,64.1285,63.9475,63.9475,31137.0
2022-04-12 12:20:00,70.67,70.74,70.58,70.62,35340.0,63.9475,64.0108,63.866,63.9022,35340.0
2022-04-12 12:30:00,70.63,70.67,70.56,70.59,60754.0,63.9113,63.9475,63.8479,63.8751,60754.0
2022-04-12 12:40:00,70.59,70.59,70.5,70.58,20259.0,63.8751,63.8751,63.7937,63.866,20259.0
2022-04-12 12:50:00,70.59,70.62,70.55,70.61,20348.0,63.8751,63.9022,63.8389,63.8932,20348.0
2022-04-12 13:00:00,70.61,70.61,70.53,70.54,28972.0,63.8932,63.8932,63.8208,63.8299,28972.0
2022-04-12 13:10:00,70.55,70.66,70.54,70.63,68587.0,63.8389,63.9384,63.8299,63.9113,68587.0
2022-04-12 13:20:00,70.64,70.66,70.54,70.55,42413.0,63.9203,63.9384,63.8299,63.8389,42413.0
2022-04-12 13:30:00,70.55,70.55,70.47,70.48,29166.0,63.8389,63.8389,63.7665,63.7756,29166.0
2022-04-12 13:40:00,70.48,70.48,70.31,70.31,24637.0,63.7756,63.7756,63.6217,63.6217,24637.0
2022-04-12 13:50:00,70.31,70.32,70.19,70.21,15775.0,63.6217,63.6308,63.5131,63.5312,15775.0
2022-04-12 14:00:00,70.2,70.37,70.13,70.35,22850.0,63.5222,63.676,63.4589,63.6579,22850.0
2022-04-12 14:10:00,70.32,70.32,70.18,70.23,19004.0,63.6308,63.6308,63.5041,63.5493,19004.0
2022-04-12 14:20:00,70.24,70.27,70.22,70.23,18749.0,63.5584,63.5855,63.5403,63.5493,18749.0
2022-04-12 14:30:00,70.23,70.24,70.12,70.18,27782.0,63.5493,63.5584,63.4498,63.5041,27782.0
2022-04-12 14:40:00,70.19,70.26,70.12,70.2,22450.0,63.5131,63.5765,63.4498,63.5222,22450.0
2022-04-12 14:50:00,70.21,70.22,70.12,70.18,25470.0,63.5312,63.5403,63.4498,63.5041,25470.0
2022-04-12 15:00:00,70.16,70.2,69.82,69.83,38204.0,63.486,63.5222,63.1783,63.1874,38204.0
2022-04-12 15:10:00,69.81,69.82,69.73,69.81,42752.0,63.1693,63.1783,63.0969,63.1693,42752.0
2022-04-12 15:20:00,69.82,69.94,69.73,69.79,52544.0,63.1783,63.2869,63.0969,63.1512,52544.0
2022-04-12 15:30:00,69.78,69.89,69.7,69.88,117115.0,63.1421,63.2417,63.0698,63.2326,117115.0
2022-04-12 15:40:00,69.86,70.08,69.85,70.05,89478.0,63.2145,63.4136,63.2055,63.3865,89478.0
2022-04-12 15:50:00,70.02,70.27,69.96,70.16,290951.0,63.3593,63.5855,63.305,63.486,290951.0
2022-04-13 09:30:00,69.79,70.34,69.6,70.0,53408.0,63.1512,63.6489,62.9793,63.3412,53408.0
2022-04-13 09:40:00,70.05,70.29,69.97,69.97,21596.0,63.3865,63.6036,63.3141,63.3141,21596.0
2022-04-13 09:50:00,69.99,70.02,69.78,69.86,26352.0,63.3322,63.3593,63.1421,63.2145,26352.0
2022-04-13 10:00:00,69.88,69.98,69.75,69.75,46700.0,63.2326,63.3231,63.115,63.115,46700.0
2022-04-13 10:10:00,69.79,69.83,69.65,69.78,28798.0,63.1512,63.1874,63.0245,63.1421,28798.0
2022-04-13 10:20:00,69.76,69.8,69.43,69.51,24178.0,63.124,63.1602,62.8254,62.8978,24178.0
2022-04-13 10:30:00,69.49,69.51,69.29,69.42,33880.0,62.8797,62.8978,62.6988,62.8164,33880.0
2022-04-13 10:40:00,69.42,69.63,69.32,69.56,28626.0,62.8164,63.0064,62.7259,62.9431,28626.0
2022-04-13 10:50:00,69.55,69.67,69.55,69.61,15457.0,62.934,63.0426,62.934,62.9883,15457.0
2022-04-13 11:00:00,69.6,69.65,69.54,69.63,21283.0,62.9793,63.0245,62.925,63.0064,21283.0
2022-04-13 11:10:00,69.64,69.74,69.63,69.72,21911.0,63.0155,63.106,63.0064,63.0879,21911.0
2022-04-13 11:20:00,69.73,69.89,69.73,69.88,25992.0,63.0969,63.2417,63.0969,63.2326,25992.0
2022-04-13 11:30:00,69.88,69.96,69.81,69.85,21248.0,63.2326,63.305,63.1693,63.2055,21248.0
2022-04-13 11:40:00,69.83,69.89,69.81,69.87,17402.0,63.1874,63.2417,63.1693,63.2236,17402.0
2022-04-13 11:50:00,69.86,69.87,69.69,69.73,24193.0,63.2145,63.2236,63.0607,63.0969,24193.0
2022-04-13 12:00:00,69.71,69.88,69.69,69.87,25433.0,63.0788,63.2326,63.0607,63.2236,25433.0
2022-04-13 12:10:00,69.86,69.89,69.77,69.82,28824.0,63.2145,63.2417,63.1331,63.1783,28824.0
2022-04-13 12:20:00,69.83,69.91,69.77,69.81,34942.0,63.1874,63.2598,63.1331,63.1693,34942.0
2022-04-13 12:30:00,69.83,69.94,69.82,69.91,17552.0,63.1874,63.2869,63.1783,63.2598,17552.0
2022-04-13 12:40:00,69.91,70.0,69.9,69.96,19078.0,63.2598,63.3412,63.2507,63.305,19078.0
2022-04-13 12:50:00,69.94,69.95,69.87,69.87,17141.0,63.2869,63.296,63.2236,63.2236,17141.0
2022-04-13 13:00:00,69.86,69.98,69.85,69.98,14127.0,63.2145,63.3231,63.2055,63.3231,14127.0
2022-04-13 13:10:00,69.98,70.04,69.94,70.04,17882.0,63.3231,63.3774,63.2869,63.3774,17882.0
2022-04-13 13:20:00,70.05,70.13,70.02,70.03,20255.0,63.3865,63.4589,63.3593,63.3684,20255.0
2022-04-13 13:30:00,70.04,70.06,69.96,69.98,14213.0,63.3774,63.3955,63.305,63.3231,14213.0
2022-04-13 13:40:00,69.97,70.18,69.96,70.17,41129.0,63.3141,63.5041,63.305,63.495,41129.0
2022-04-13 13:50:00,70.17,70.22,70.12,70.2,24024.0,63.495,63.5403,63.4498,63.5222,24024.0
2022-04-13 14:00:00,70.19,70.21,70.1,70.16,28059.0,63.5131,63.5312,63.4317,63.486,28059.0
2022-04-13 14:10:00,70.15,70.15,70.03,70.1,16851.0,63.477,63.477,63.3684,63.4317,16851.0
2022-04-13 14:20:00,70.11,70.12,70.02,70.06,21189.0,63.4408,63.4498,63.3593,63.3955,21189.0
2022-04-13 14:30:00,70.1,70.15,70.08,70.1,20748.0,63.4317,63.477,63.4136,63.4317,20748.0
2022-04-13 14:40:00,70.11,70.28,70.08,70.26,42809.0,63.4408,63.5946,63.4136,63.5765,42809.0
2022-04-13 14:50:00,70.26,70.32,70.13,70.15,29094.0,63.5765,63.6308,63.4589,63.477,29094.0
2022-04-13 15:00:00,70.14,70.23,70.1,70.21,34692.0,63.4679,63.5493,63.4317,63.5312,34692.0
2022-04-13 15:10:00,70.2,70.27,70.19,70.25,19700.0,63.5222,63.5855,63.5131,63.5674,19700.0
2022-04-13 15:20:00,70.25,70.33,70.23,70.33,28645.0,63.5674,63.6398,63.5493,63.6398,28645.0
2022-04-13 15:30:00,70.32,70.46,70.29,70.44,45595.0,63.6308,63.7575,63.6036,63.7394,45595.0
2022-04-13 15:40:00,70.43,70.48,70.35,70.48,63393.0,63.7303,63.7756,63.6579,63.7756,63393.0
2022-04-13 15:50:00,70.48,70.53,70.41,70.49,199276.0,63.7756,63.8208,63.7122,63.7846,199276.0
2022-04-14 09:30:00,70.43,71.12,70.14,70.98,128701.0,63.7303,64.3547,63.4679,64.228,128701.0
2022-04-14 09:40:00,70.96,70.98,70.45,70.58,32396.0,64.2099,64.228,63.7484,63.866,32396.0
2022-04-14 09:50:00,70.62,70.72,70.48,70.71,22035.0,63.9022,63.9927,63.7756,63.9837,22035.0
2022-04-14 10:00:00,70.68,70.96,70.57,70.64,40562.0,63.9565,64.2099,63.857,63.9203,40562.0
2022-04-14 10:10:00,70.62,70.62,70.38,70.52,27735.0,63.9022,63.9022,63.6851,63.8118,27735.0
2022-04-14 10:20:00,70.54,70.72,70.5,70.62,24423.0,63.8299,63.9927,63.7937,63.9022,24423.0
2022-04-14 10:30:00,70.65,70.84,70.65,70.67,13006.0,63.9294,64.1013,63.9294,63.9475,13006.0
2022-04-14 10:40:00,70.68,70.72,70.55,70.67,13728.0,63.9565,63.9927,63.8389,63.9475,13728.0
2022-04-14 10:50:00,70.67,70.68,70.47,70.65,16792.0,63.9475,63.9565,63.7665,63.9294,16792.0
2022-04-14 11:00:00,70.63,70.79,70.58,70.74,27274.0,63.9113,64.0561,63.866,64.0108,27274.0
2022-04-14 11:10:00,70.73,70.79,70.66,70.68,18037.0,64.0018,64.0561,63.9384,63.9565,18037.0
2022-04-14 11:20:00,70.69,70.92,70.69,70.74,82332.0,63.9656,64.1737,63.9656,64.0108,82332.0
2022-04-14 11:30:00,70.71,70.76,70.64,70.66,23104.0,63.9837,64.0289,63.9203,63.9384,23104.0
2022-04-14 11:40:00,70.66,70.67,70.44,70.44,16301.0,63.9384,63.9475,63.7394,63.7394,16301.0
2022-04-14 11:50:00,70.46,70.6,70.44,70.59,45383.0,63.7575,63.8841,63.7394,63.8751,45383.0
2022-04-14 12:00:00,70.59,70.66,70.49,70.63,94102.0,63.8751,63.9384,63.7846,63.9113,94102.0
2022-04-14 12:10:00,70.62,70.74,70.6,70.65,21931.0,63.9022,64.0108,63.8841,63.9294,21931.0
2022-04-14 12:20:00,70.63,70.66,70.57,70.61,32063.0,63.9113,63.9384,63.857,63.8932,32063.0
2022-04-14 12:30:00,70.59,70.75,70.56,70.72,23615.0,63.8751,64.0199,63.8479,63.9927,23615.0
2022-04-14 12:40:00,70.73,70.74,70.63,70.7,22523.0,64.0018,64.0108,63.9113,63.9746,22523.0
2022-04-14 12:50:00,70.7,70.86,70.64,70.86,26061.0,63.9746,64.1194,63.9203,64.1194,26061.0
2022-04-14 13:00:00,70.86,70.86,70.69,70.73,10630.0,64.1194,64.1194,63.9656,64.0018,10630.0
2022-04-14 13:10:00,70.74,70.76,70.65,70.65,11216.0,64.0108,64.0289,63.9294,63.9294,11216.0
2022-04-14 13:20:00,70.68,70.73,70.66,70.73,12833.0,63.9565,64.0018,63.9384,64.0018,12833.0
2022-04-14 13:30:00,70.72,70.82,70.71,70.79,12580.0,63.9927,64.0832,63.9837,64.0561,12580.0
2022-04-14 13:40:00,70.76,70.86,70.71,70.86,10902.0,64.0289,64.1194,63.9837,64.1194,10902.0
2022-04-14 13:50:00,70.84,70.92,70.81,70.91,13743.0,64.1013,64.1737,64.0742,64.1647,13743.0
2022-04-14 14:00:00,70.91,71.06,70.91,70.98,24710.0,64.1647,64.3004,64.1647,64.228,24710.0
2022-04-14 14:10:00,70.98,71.07,70.96,70.98,51100.0,64.228,64.3094,64.2099,64.228,51100.0
2022-04-14 14:20:00,70.99,71.08,70.93,71.08,23635.0,64.237,64.3185,64.1828,64.3185,23635.0
2022-04-14 14:30:00,71.08,71.12,71.0,71.02,23876.0,64.3185,64.3547,64.2461,64.2642,23876.0
2022-04-14 14:40:00,71.02,71.09,71.0,71.01,27568.0,64.2642,64.3275,64.2461,64.2551,27568.0
2022-04-14 14:50:00,71.02,71.07,70.95,70.95,32519.0,64.2642,64.3094,64.2009,64.2009,32519.0
2022-04-14 15:00:00,70.94,71.0,70.88,70.88,20831.0,64.1918,64.2461,64.1375,64.1375,20831.0
2022-04-14 15:10:00,70.89,71.05,70.83,71.03,22330.0,64.1466,64.2913,64.0923,64.2732,22330.0
2022-04-14 15:20:00,71.02,71.03,70.9,70.96,27283.0,64.2642,64.2732,64.1556,64.2099,27283.0
2022-04-14 15:30:00,70.96,70.97,70.84,70.87,53600.0,64.2099,64.2189,64.1013,64.1285,53600.0
2022-04-14 15:40:00,70.87,70.93,70.79,70.83,107266.0,64.1285,64.1828,64.0561,64.0923,107266.0
2022-04-14 15:50:00,70.81,70.83,70.6,70.65,215811.0,64.0742,64.0923,63.8841,63.9294,215811.0
2022-04-18 09:30:00,70.33,71.08,70.15,70.98,44489.0,63.6398,64.3185,63.477,64.228,44489.0
2022-04-18 09:40:00,71.01,71.37,71.0,71.27,22053.0,64.2551,64.5809,64.2461,64.4904,22053.0
2022-04-18 09:50:00,71.38,71.38,70.86,70.93,17850.0,64.5899,64.5899,64.1194,64.1828,17850.0
2022-04-18 10:00:00,70.95,70.97,70.49,70.53,68521.0,64.2009,64.2189,63.7846,63.8208,68521.0
2022-04-18 10:10:00,70.51,70.8,70.47,70.74,17475.0,63.8027,64.0651,63.7665,64.0108,17475.0
2022-04-18 10:20:00,70.71,70.78,70.5,70.63,28360.0,63.9837,64.047,63.7937,63.9113,28360.0
2022-04-18 10:30:00,70.68,70.87,70.68,70.86,19957.0,63.9565,64.1285,63.9565,64.1194,19957.0
2022-04-18 10:40:00,70.9,70.91,70.72,70.78,20018.0,64.1556,64.1647,63.9927,64.047,20018.0
2022-04-18 10:50:00,70.76,70.8,70.67,70.7,29871.0,64.0289,64.0651,63.9475,63.9746,29871.0
2022-04-18 11:00:00,70.72,70.9,70.67,70.9,40739.0,63.9927,64.1556,63.9475,64.1556,40739.0
2022-04-18 11:10:00,70.88,70.9,70.78,70.84,27943.0,64.1375,64.1556,64.047,64.1013,27943.0
2022-04-18 11:20:00,70.86,70.86,70.62,70.65,30732.0,64.1194,64.1194,63.9022,63.9294,30732.0
2022-04-18 11:30:00,70.62,70.68,70.57,70.57,21365.0,63.9022,63.9565,63.857,63.857,21365.0
2022-04-18 11:40:00,70.61,70.61,70.5,70.51,15191.0,63.8932,63.8932,63.7937,63.8027,15191.0
2022-04-18 11:50:00,70.52,70.7,70.51,70.7,54031.0,63.8118,63.9746,63.8027,63.9746,54031.0
2022-04-18 12:00:00,70.7,70.73,70.62,70.7,41251.0,63.9746,64.0018,63.9022,63.9746,41251.0
2022-04-18 12:10:00,70.7,70.76,70.62,70.76,93480.0,63.9746,64.0289,63.9022,64.0289,93480.0
2022-04-18 12:20:00,70.77,70.88,70.77,70.86,43090.0,64.038,64.1375,64.038,64.1194,43090.0
2022-04-18 12:30:00,70.87,70.94,70.81,70.91,47824.0,64.1285,64.1918,64.0742,64.1647,47824.0
2022-04-18 12:40:00,70.91,71.04,70.88,71.04,47063.0,64.1647,64.2823,64.1375,64.2823,47063.0
2022-04-18 12:50:00,71.05,71.28,71.05,71.23,85982.0,64.2913,64.4995,64.2913,64.4542,85982.0
2022-04-18 13:00:00,71.24,71.36,71.22,71.34,34335.0,64.4633,64.5718,64.4452,64.5538,34335.0
2022-04-18 13:10:00,71.34,71.37,71.16,71.19,50375.0,64.5538,64.5809,64.3909,64.418,50375.0
2022-04-18 13:20:00,71.19,71.29,71.18,71.29,40690.0,64.418,64.5085,64.409,64.5085,40690.0
2022-04-18 13:30:00,71.29,71.41,71.29,71.35,57769.0,64.5085,64.6171,64.5085,64.5628,57769.0
2022-04-18 13:40:00,71.36,71.44,71.33,71.36,53536.0,64.5718,64.6442,64.5447,64.5718,53536.0
2022-04-18 13:50:00,71.35,71.43,71.31,71.34,80230.0,64.5628,64.6352,64.5266,64.5538,80230.0
2022-04-18 14:00:00,71.35,71.45,71.33,71.37,51919.0,64.5628,64.6533,64.5447,64.5809,51919.0
2022-04-18 14:10:00,71.38,71.49,71.32,71.36,45671.0,64.5899,64.6895,64.5357,64.5718,45671.0
2022-04-18 14:20:00,71.36,71.5,71.33,71.48,39304.0,64.5718,64.6985,64.5447,64.6804,39304.0
2022-04-18 14:30:00,71.5,71.57,71.43,71.54,47686.0,64.6985,64.7619,64.6352,64.7347,47686.0
2022-04-18 14:40:00,71.55,71.57,71.5,71.55,42090.0,64.7438,64.7619,64.6985,64.7438,42090.0
2022-04-18 14:50:00,71.56,71.64,71.53,71.56,40916.0,64.7528,64.8252,64.7257,64.7528,40916.0
2022-04-18 15:00:00,71.58,71.58,71.35,71.39,21989.0,64.7709,64.7709,64.5628,64.599,21989.0
2022-04-18 15:10:00,71.38,71.43,71.19,71.22,80124.0,64.5899,64.6352,64.418,64.4452,80124.0
2022-04-18 15:20:00,71.23,71.26,71.13,71.14,24067.0,64.4542,64.4814,64.3637,64.3728,24067.0
2022-04-18 15:30:00,71.14,71.17,71.01,71.06,40238.0,64.3728,64.3999,64.2551,64.3004,40238.0
2022-04-18 15:40:00,71.08,71.13,70.98,71.06,74887.0,64.3185,64.3637,64.228,64.3004,74887.0
2022-04-18 15:50:00,71.07,71.27,71.01,71.26,157616.0,64.3094,64.4904,64.2551,64.4814,157616.0
2022-04-19 09:30:00,71.52,71.99,71.3,71.41,49096.0,64.7166,65.1419,64.5176,64.6171,49096.0
2022-04-19 09:40:00,71.44,71.77,71.43,71.7,23115.0,64.6442,64.9428,64.6352,64.8795,23115.0
2022-04-19 09:50:00,71.75,71.91,71.72,71.87,27264.0,64.9248,65.0695,64.8976,65.0333,27264.0
2022-04-19 10:00:00,71.83,72.09,71.8,72.02,78454.0,64.9971,65.2324,64.97,65.1691,78454.0
2022-04-19 10:10:00,72.02,72.03,71.61,71.64,25476.0,65.1691,65.1781,64.7981,64.8252,25476.0
2022-04-19 10:20:00,71.61,71.78,71.54,71.73,16263.0,64.7981,64.9519,64.7347,64.9067,16263.0
2022-04-19 10:30:00,71.73,71.85,71.67,71.69,12241.0,64.9067,65.0152,64.8524,64.8705,12241.0
2022-04-19 10:40:00,71.66,71.73,71.59,71.67,25512.0,64.8433,64.9067,64.78,64.8524,25512.0
2022-04-19 10:50:00,71.69,71.71,71.5,71.52,27785.0,64.8705,64.8886,64.6985,64.7166,27785.0
2022-04-19 11:00:00,71.5,71.53,71.41,71.49,26153.0,64.6985,64.7257,64.6171,64.6895,26153.0
2022-04-19 11:10:00,71.48,71.53,71.38,71.48,25254.0,64.6804,64.7257,64.5899,64.6804,25254.0
2022-04-19 11:20:00,71.48,71.59,71.43,71.48,17633.0,64.6804,64.78,64.6352,64.6804,17633.0
2022-04-19 11:30:00,71.46,71.51,71.43,71.43,10032.0,64.6623,64.7076,64.6352,64.6352,10032.0
2022-04-19 11:40:00,71.45,71.59,71.44,71.47,30736.0,64.6533,64.78,64.6442,64.6714,30736.0
2022-04-19 11:50:00,71.47,71.55,71.39,71.39,18251.0,64.6714,64.7438,64.599,64.599,18251.0
2022-04-19 12:00:00,71.4,71.43,71.29,71.34,19249.0,64.608,64.6352,64.5085,64.5538,19249.0
2022-04-19 12:10:00,71.36,71.36,71.26,71.29,22657.0,64.5718,64.5718,64.4814,64.5085,22657.0
2022-04-19 12:20:00,71.29,71.43,71.29,71.35,16765.0,64.5085,64.6352,64.5085,64.5628,16765.0
2022-04-19 12:30:00,71.36,71.39,71.26,71.27,16985.0,64.5718,64.599,64.4814,64.4904,16985.0
2022-04-19 12:40:00,71.27,71.31,71.23,71.25,21330.0,64.4904,64.5266,64.4542,64.4723,21330.0
2022-04-19 12:50:00,71.23,71.37,71.23,71.32,37642.0,64.4542,64.5809,64.4542,64.5357,37642.0
2022-04-19 13:00:00,71.33,71.34,71.26,71.33,18556.0,64.5447,64.5538,64.4814,64.5447,18556.0
2022-04-19 13:10:00,71.33,71.46,71.33,71.39,22213.0,64.5447,64.6623,64.5447,64.599,22213.0
2022-04-19 13:20:00,71.39,71.48,71.35,71.36,23668.0,64.599,64.6804,64.5628,64.5718,23668.0
2022-04-19 13:30:00,71.36,71.46,71.36,71.42,21990.0,64.5718,64.6623,64.5718,64.6261,21990.0
2022-04-19 13:40:00,71.42,71.44,71.31,71.44,25837.0,64.6261,64.6442,64.5266,64.6442,25837.0
2022-04-19 13:50:00,71.43,71.47,71.4,71.44,22003.0,64.6352,64.6714,64.608,64.6442,22003.0
2022-04-19 14:00:00,71.44,71.51,71.43,71.46,20596.0,64.6442,64.7076,64.6352,64.6623,20596.0
2022-04-19 14:10:00,71.45,71.47,71.34,71.39,13881.0,64.6533,64.6714,64.5538,64.599,13881.0
2022-04-19 14:20:00,71.39,71.49,71.36,71.48,17288.0,64.599,64.6895,64.5718,64.6804,17288.0
2022-04-19 14:30:00,71.48,71.52,71.45,71.51,29206.0,64.6804,64.7166,64.6533,64.7076,29206.0
2022-04-19 14:40:00,71.51,71.56,71.5,71.56,23779.0,64.7076,64.7528,64.6985,64.7528,23779.0
2022-04-19 14:50:00,71.55,71.7,71.55,71.69,33546.0,64.7438,64.8795,64.7438,64.8705,33546.0
2022-04-19 15:00:00,71.69,71.74,71.66,71.71,20702.0,64.8705,64.9157,64.8433,64.8886,20702.0
2022-04-19 15:10:00,71.71,71.9,71.68,71.83,91122.0,64.8886,65.0605,64.8614,64.9971,91122.0
2022-04-19 15:20:00,71.83,71.88,71.8,71.82,33580.0,64.9971,65.0424,64.97,64.9881,33580.0
2022-04-19 15:30:00,71.83,72.07,71.82,72.01,80314.0,64.9971,65.2143,64.9881,65.16,80314.0
2022-04-19 15:40:00,72.02,72.08,71.86,71.87,97650.0,65.1691,65.2234,65.0243,65.0333,97650.0
2022-04-19 15:50:00,71.87,72.06,71.72,71.87,329319.0,65.0333,65.2053,64.8976,65.0333,329319.0
2022-04-20 09:30:00,72.15,72.79,72.08,72.79,100968.0,65.2867,65.8658,65.2234,65.8658,100968.0
2022-04-20 09:40:00,72.79,72.88,72.32,72.44,36532.0,65.8658,65.9473,65.4405,65.5491,36532.0
2022-04-20 09:50:00,72.4,72.65,72.32,72.62,27467.0,65.5129,65.7391,65.4405,65.712,27467.0
2022-04-20 10:00:00,72.59,72.64,72.4,72.48,19757.0,65.6848,65.7301,65.5129,65.5853,19757.0
2022-04-20 10:10:00,72.48,72.61,72.35,72.55,20243.0,65.5853,65.7029,65.4677,65.6486,20243.0
2022-04-20 10:20:00,72.61,72.68,72.5,72.65,21571.0,65.7029,65.7663,65.6034,65.7391,21571.0
2022-04-20 10:30:00,72.64,72.74,72.54,72.73,25803.0,65.7301,65.8206,65.6396,65.8115,25803.0
2022-04-20 10:40:00,72.74,72.91,72.72,72.82,28967.0,65.8206,65.9744,65.8025,65.893,28967.0
2022-04-20 10:50:00,72.82,72.97,72.77,72.92,40577.0,65.893,66.0287,65.8477,65.9835,40577.0
2022-04-20 11:00:00,72.94,72.94,72.82,72.87,23104.0,66.0016,66.0016,65.893,65.9382,23104.0
2022-04-20 11:10:00,72.86,73.02,72.78,72.79,61172.0,65.9292,66.0739,65.8568,65.8658,61172.0
2022-04-20 11:20:00,72.79,72.86,72.72,72.86,27740.0,65.8658,65.9292,65.8025,65.9292,27740.0
2022-04-20 11:30:00,72.86,73.03,72.81,73.02,24399.0,65.9292,66.083,65.8839,66.0739,24399.0
2022-04-20 11:40:00,73.02,73.06,72.96,72.98,26206.0,66.0739,66.1101,66.0196,66.0377,26206.0
2022-04-20 11:50:00,72.98,73.04,72.91,73.01,24013.0,66.0377,66.092,65.9744,66.0649,24013.0
2022-04-20 12:00:00,73.0,73.09,72.91,72.98,21099.0,66.0558,66.1373,65.9744,66.0377,21099.0
2022-04-20 12:10:00,72.98,72.99,72.86,72.89,15120.0,66.0377,66.0468,65.9292,65.9563,15120.0
2022-04-20 12:20:00,72.88,72.98,72.84,72.88,15309.0,65.9473,66.0377,65.9111,65.9473,15309.0
2022-04-20 12:30:00,72.87,72.99,72.86,72.89,11190.0,65.9382,66.0468,65.9292,65.9563,11190.0
2022-04-20 12:40:00,72.9,72.92,72.83,72.91,10004.0,65.9654,65.9835,65.902,65.9744,10004.0
2022-04-20 12:50:00,72.92,73.01,72.91,72.93,12995.0,65.9835,66.0649,65.9744,65.9925,12995.0
2022-04-20 13:00:00,72.92,72.97,72.86,72.86,17559.0,65.9835,66.0287,65.9292,65.9292,17559.0
2022-04-20 13:10:00,72.86,72.88,72.73,72.73,11210.0,65.9292,65.9473,65.8115,65.8115,11210.0
2022-04-20 13:20:00,72.71,72.72,72.62,72.66,13615.0,65.7934,65.8025,65.712,65.7482,13615.0
2022-04-20 13:30:00,72.65,72.71,72.61,72.7,46432.0,65.7391,65.7934,65.7029,65.7844,46432.0
2022-04-20 13:40:00,72.71,72.91,72.69,72.87,98143.0,65.7934,65.9744,65.7753,65.9382,98143.0
2022-04-20 13:50:00,72.87,72.94,72.76,72.9,13627.0,65.9382,66.0016,65.8387,65.9654,13627.0
2022-04-20 14:00:00,72.9,72.92,72.79,72.82,20427.0,65.9654,65.9835,65.8658,65.893,20427.0
2022-04-20 14:10:00,72.82,72.91,72.65,72.66,15417.0,65.893,65.9744,65.7391,65.7482,15417.0
2022-04-20 14:20:00,72.66,72.68,72.56,72.61,27096.0,65.7482,65.7663,65.6577,65.7029,27096.0
2022-04-20 14:30:00,72.6,72.61,72.46,72.47,32628.0,65.6939,65.7029,65.5672,65.5763,32628.0
2022-04-20 14:40:00,72.47,72.48,72.39,72.44,17031.0,65.5763,65.5853,65.5039,65.5491,17031.0
2022-04-20 14:50:00,72.44,72.47,72.28,72.31,20311.0,65.5491,65.5763,65.4043,65.4315,20311.0
2022-04-20 15:00:00,72.32,72.4,72.3,72.35,25940.0,65.4405,65.5129,65.4224,65.4677,25940.0
2022-04-20 15:10:00,72.37,72.5,72.36,72.48,47500.0,65.4858,65.6034,65.4767,65.5853,47500.0
2022-04-20 15:20:00,72.47,72.62,72.45,72.57,29794.0,65.5763,65.712,65.5582,65.6667,29794.0
2022-04-20 15:30:00,72.58,72.6,72.47,72.5,49801.0,65.6758,65.6939,65.5763,65.6034,49801.0
2022-04-20 15:40:00,72.5,72.58,72.45,72.53,96771.0,65.6034,65.6758,65.5582,65.6306,96771.0
2022-04-20 15:50:00,72.53,72.6,72.38,72.45,202515.0,65.6306,65.6939,65.4948,65.5582,202515.0
2022-04-21 09:30:00,73.0,73.18,72.77,72.78,68295.0,66.0558,66.2187,65.8477,65.8568,68295.0
2022-04-21 09:40:00,72.67,72.87,72.49,72.81,22826.0,65.7572,65.9382,65.5944,65.8839,22826.0
2022-04-21 09:50:00,72.8,73.06,72.65,72.94,14744.0,65.8749,66.1101,65.7391,66.0016,14744.0
2022-04-21 10:00:00,72.93,72.98,72.69,72.81,43589.0,65.9925,66.0377,65.7753,65.8839,43589.0
2022-04-21 10:10:00,72.83,73.04,72.82,72.96,24326.0,65.902,66.092,65.893,66.0196,24326.0
2022-04-21 10:20:00,72.93,73.07,72.88,72.96,45656.0,65.9925,66.1192,65.9473,66.0196,45656.0
2022-04-21 10:30:00,72.94,73.04,72.94,72.98,34756.0,66.0016,66.092,66.0016,66.0377,34756.0
2022-04-21 10:40:00,72.99,73.01,72.9,72.94,28690.0,66.0468,66.0649,65.9654,66.0016,28690.0
2022-04-21 10:50:00,72.94,73.07,72.92,73.02,30556.0,66.0016,66.1192,65.9835,66.0739,30556.0
2022-04-21 11:00:00,72.99,73.05,72.85,72.87,16265.0,66.0468,66.1011,65.9201,65.9382,16265.0
2022-04-21 11:10:00,72.84,72.9,72.65,72.7,28117.0,65.9111,65.9654,65.7391,65.7844,28117.0
2022-04-21 11:20:00,72.71,72.74,72.6,72.67,15018.0,65.7934,65.8206,65.6939,65.7572,15018.0
2022-04-21 11:30:00,72.7,72.86,72.63,72.82,17239.0,65.7844,65.9292,65.721,65.893,17239.0
2022-04-21 11:40:00,72.84,72.85,72.69,72.81,13060.0,65.9111,65.9201,65.7753,65.8839,13060.0
2022-04-21 11:50:00,72.8,72.86,72.7,72.71,18816.0,65.8749,65.9292,65.7844,65.7934,18816.0
2022-04-21 12:00:00,72.73,72.73,72.5,72.52,21337.0,65.8115,65.8115,65.6034,65.6215,21337.0
2022-04-21 12:10:00,72.51,72.59,72.45,72.57,48759.0,65.6125,65.6848,65.5582,65.6667,48759.0
2022-04-21 12:20:00,72.56,72.59,72.43,72.44,6196.0,65.6577,65.6848,65.5401,65.5491,6196.0
2022-04-21 12:30:00,72.42,72.49,72.32,72.33,11724.0,65.531,65.5944,65.4405,65.4496,11724.0
2022-04-21 12:40:00,72.33,72.47,72.33,72.39,12463.0,65.4496,65.5763,65.4496,65.5039,12463.0
2022-04-21 12:50:00,72.39,72.46,72.31,72.35,9430.0,65.5039,65.5672,65.4315,65.4677,9430.0
2022-04-21 13:00:00,72.32,72.36,72.19,72.31,9765.0,65.4405,65.4767,65.3229,65.4315,9765.0
2022-04-21 13:10:00,72.29,72.32,72.16,72.21,18837.0,65.4134,65.4405,65.2957,65.341,18837.0
2022-04-21 13:20:00,72.2,72.38,72.2,72.32,14311.0,65.3319,65.4948,65.3319,65.4405,14311.0
2022-04-21 13:30:00,72.34,72.4,72.25,72.3,15644.0,65.4586,65.5129,65.3772,65.4224,15644.0
2022-04-21 13:40:00,72.29,72.41,72.21,72.37,15007.0,65.4134,65.522,65.341,65.4858,15007.0
2022-04-21 13:50:00,72.37,72.39,72.16,72.18,16972.0,65.4858,65.5039,65.2957,65.3138,16972.0
2022-04-21 14:00:00,72.18,72.18,72.04,72.17,21813.0,65.3138,65.3138,65.1872,65.3048,21813.0
2022-04-21 14:10:00,72.16,72.18,72.07,72.12,16119.0,65.2957,65.3138,65.2143,65.2596,16119.0
2022-04-21 14:20:00,72.12,72.19,72.08,72.08,12850.0,65.2596,65.3229,65.2234,65.2234,12850.0
2022-04-21 14:30:00,72.07,72.15,72.01,72.02,21134.0,65.2143,65.2867,65.16,65.1691,21134.0
2022-04-21 14:40:00,72.04,72.04,71.68,71.69,49832.0,65.1872,65.1872,64.8614,64.8705,49832.0
2022-04-21 14:50:00,71.7,71.72,71.63,71.68,30403.0,64.8795,64.8976,64.8162,64.8614,30403.0
2022-04-21 15:00:00,71.68,71.7,71.44,71.44,23624.0,64.8614,64.8795,64.6442,64.6442,23624.0
2022-04-21 15:10:00,71.43,71.61,71.42,71.58,25724.0,64.6352,64.7981,64.6261,64.7709,25724.0
2022-04-21 15:20:00,71.58,71.74,71.51,71.69,35032.0,64.7709,64.9157,64.7076,64.8705,35032.0
2022-04-21 15:30:00,71.67,71.73,71.5,71.54,47441.0,64.8524,64.9067,64.6985,64.7347,47441.0
2022-04-21 15:40:00,71.56,71.7,71.5,71.52,56873.0,64.7528,64.8795,64.6985,64.7166,56873.0
2022-04-21 15:50:00,71.52,71.79,71.52,71.6,200914.0,64.7166,64.9609,64.7166,64.789,200914.0
2022-04-22 09:30:00,71.43,71.51,70.87,71.02,71349.0,64.6352,64.7076,64.1285,64.2642,71349.0
2022-04-22 09:40:00,71.02,71.06,70.64,71.01,27606.0,64.2642,64.3004,63.9203,64.2551,27606.0
2022-04-22 09:50:00,71.07,71.08,70.79,70.83,19265.0,64.3094,64.3185,64.0561,64.0923,19265.0
2022-04-22 10:00:00,70.81,71.04,70.72,70.88,20245.0,64.0742,64.2823,63.9927,64.1375,20245.0
2022-04-22 10:10:00,70.85,70.99,70.81,70.9,23145.0,64.1104,64.237,64.0742,64.1556,23145.0
2022-04-22 10:20:00,70.86,70.89,70.74,70.81,18715.0,64.1194,64.1466,64.0108,64.0742,18715.0
2022-04-22 10:30:00,70.8,70.8,70.49,70.52,45860.0,64.0651,64.0651,63.7846,63.8118,45860.0
2022-04-22 10:40:00,70.47,70.52,70.22,70.37,38615.0,63.7665,63.8118,63.5403,63.676,38615.0
2022-04-22 10:50:00,70.37,70.45,70.18,70.23,46321.0,63.676,63.7484,63.5041,63.5493,46321.0
2022-04-22 11:00:00,70.24,70.42,70.13,70.38,101869.0,63.5584,63.7213,63.4589,63.6851,101869.0
2022-04-22 11:10:00,70.36,70.52,70.3,70.45,30870.0,63.667,63.8118,63.6127,63.7484,30870.0
2022-04-22 11:20:00,70.44,70.5,70.33,70.37,18356.0,63.7394,63.7937,63.6398,63.676,18356.0
2022-04-22 11:30:00,70.39,70.4,70.22,70.23,16053.0,63.6941,63.7032,63.5403,63.5493,16053.0
2022-04-22 11:40:00,70.22,70.23,70.05,70.11,15910.0,63.5403,63.5493,63.3865,63.4408,15910.0
2022-04-22 11:50:00,70.11,70.15,70.05,70.1,20095.0,63.4408,63.477,63.3865,63.4317,20095.0
2022-04-22 12:00:00,70.08,70.19,70.06,70.13,17491.0,63.4136,63.5131,63.3955,63.4589,17491.0
2022-04-22 12:10:00,70.14,70.18,70.09,70.16,16946.0,63.4679,63.5041,63.4227,63.486,16946.0
2022-04-22 12:20:00,70.17,70.34,70.16,70.25,21241.0,63.495,63.6489,63.486,63.5674,21241.0
2022-04-22 12:30:00,70.26,70.36,70.23,70.29,18877.0,63.5765,63.667,63.5493,63.6036,18877.0
2022-04-22 12:40:00,70.3,70.31,70.19,70.28,18639.0,63.6127,63.6217,63.5131,63.5946,18639.0
2022-04-22 12:50:00,70.29,70.29,70.19,70.2,19829.0,63.6036,63.6036,63.5131,63.5222,19829.0
2022-04-22 13:00:00,70.21,70.22,70.12,70.16,25494.0,63.5312,63.5403,63.4498,63.486,25494.0
2022-04-22 13:10:00,70.16,70.25,70.1,70.24,26078.0,63.486,63.5674,63.4317,63.5584,26078.0
2022-04-22 13:20:00,70.24,70.25,70.12,70.24,19883.0,63.5584,63.5674,63.4498,63.5584,19883.0
2022-04-22 13:30:00,70.22,70.31,70.12,70.16,19541.0,63.5403,63.6217,63.4498,63.486,19541.0
2022-04-22 13:40:00,70.15,70.22,70.06,70.16,27765.0,63.477,63.5403,63.3955,63.486,27765.0
2022-04-22 13:50:00,70.16,70.16,70.04,70.06,36775.0,63.486,63.486,63.3774,63.3955,36775.0
2022-04-22 14:00:00,70.04,70.1,70.02,70.06,24424.0,63.3774,63.4317,63.3593,63.3955,24424.0
2022-04-22 14:10:00,70.06,70.25,70.04,70.23,19279.0,63.3955,63.5674,63.3774,63.5493,19279.0
2022-04-22 14:20:00,70.21,70.26,70.08,70.09,26377.0,63.5312,63.5765,63.4136,63.4227,26377.0
2022-04-22 14:30:00,70.11,70.13,69.96,69.97,21474.0,63.4408,63.4589,63.305,63.3141,21474.0
2022-04-22 14:40:00,69.97,70.07,69.97,70.02,25981.0,63.3141,63.4046,63.3141,63.3593,25981.0
2022-04-22 14:50:00,70.02,70.02,69.82,69.93,33893.0,63.3593,63.3593,63.1783,63.2779,33893.0
2022-04-22 15:00:00,69.93,69.93,69.74,69.75,28619.0,63.2779,63.2779,63.106,63.115,28619.0
2022-04-22 15:10:00,69.77,70.01,69.67,69.96,47117.0,63.1331,63.3503,63.0426,63.305,47117.0
2022-04-22 15:20:00,69.96,70.0,69.85,69.88,40081.0,63.305,63.3412,63.2055,63.2326,40081.0
2022-04-22 15:30:00,69.89,70.14,69.88,70.07,60028.0,63.2417,63.4679,63.2326,63.4046,60028.0
2022-04-22 15:40:00,70.06,70.12,69.78,69.8,107276.0,63.3955,63.4498,63.1421,63.1602,107276.0
2022-04-22 15:50:00,69.81,69.81,69.5,69.57,439186.0,63.1693,63.1693,62.8888,62.9521,439186.0
2022-04-25 09:30:00,68.65,68.82,67.79,67.96,145409.0,62.1196,62.2735,61.3414,61.4953,145409.0
2022-04-25 09:40:00,67.99,68.17,67.73,67.81,55279.0,61.5224,61.6853,61.2872,61.3595,55279.0
2022-04-25 09:50:00,67.81,68.08,67.48,67.48,72695.0,61.3595,61.6039,61.0609,61.0609,72695.0
2022-04-25 10:00:00,67.49,67.59,67.16,67.24,116210.0,61.07,61.1605,60.7714,60.8438,116210.0
2022-04-25 10:10:00,67.28,67.49,67.04,67.12,136901.0,60.88,61.07,60.6628,60.7352,136901.0
2022-04-25 10:20:00,67.13,67.53,67.0,67.35,64151.0,60.7442,61.1062,60.6266,60.9433,64151.0
2022-04-25 10:30:00,67.33,67.46,67.08,67.11,75153.0,60.9252,61.0428,60.699,60.7261,75153.0
2022-04-25 10:40:00,67.11,67.27,66.95,67.15,80858.0,60.7261,60.8709,60.5814,60.7623,80858.0
2022-04-25 10:50:00,67.14,67.14,66.62,66.62,66640.0,60.7533,60.7533,60.2827,60.2827,66640.0
2022-04-25 11:00:00,66.61,66.86,66.61,66.67,86008.0,60.2737,60.4999,60.2737,60.328,86008.0
2022-04-25 11:10:00,66.67,67.02,66.61,66.95,72424.0,60.328,60.6447,60.2737,60.5814,72424.0
2022-04-25 11:20:00,66.94,67.12,66.91,66.99,64290.0,60.5723,60.7352,60.5452,60.6175,64290.0
2022-04-25 11:30:00,67.0,67.05,66.77,66.85,35439.0,60.6266,60.6718,60.4185,60.4909,35439.0
2022-04-25 11:40:00,66.85,67.0,66.68,66.69,41144.0,60.4909,60.6266,60.337,60.3461,41144.0
2022-04-25 11:50:00,66.71,66.9,66.68,66.9,26791.0,60.3642,60.5361,60.337,60.5361,26791.0
2022-04-25 12:00:00,66.89,67.21,66.85,67.21,45846.0,60.5271,60.8166,60.4909,60.8166,45846.0
2022-04-25 12:10:00,67.2,67.31,67.1,67.17,101036.0,60.8076,60.9071,60.7171,60.7804,101036.0
2022-04-25 12:20:00,67.2,67.57,67.19,67.41,155274.0,60.8076,61.1424,60.7985,60.9976,155274.0
2022-04-25 12:30:00,67.4,67.53,67.33,67.41,33605.0,60.9885,61.1062,60.9252,60.9976,33605.0
2022-04-25 12:40:00,67.42,67.54,67.34,67.52,32442.0,61.0066,61.1152,60.9343,61.0971,32442.0
2022-04-25 12:50:00,67.55,67.55,67.4,67.47,31280.0,61.1243,61.1243,60.9885,61.0519,31280.0
2022-04-25 13:00:00,67.5,67.55,67.31,67.5,24793.0,61.079,61.1243,60.9071,61.079,24793.0
2022-04-25 13:10:00,67.53,67.85,67.51,67.73,2311329.0,61.1062,61.3957,61.0881,61.2872,2311329.0
2022-04-25 13:20:00,67.75,67.79,67.6,67.7,28372.0,61.3053,61.3414,61.1695,61.26,28372.0
2022-04-25 13:30:00,67.72,67.77,67.48,67.55,37705.0,61.2781,61.3233,61.0609,61.1243,37705.0
2022-04-25 13:40:00,67.58,67.7,67.55,67.66,27444.0,61.1514,61.26,61.1243,61.2238,27444.0
2022-04-25 13:50:00,67.69,67.73,67.52,67.57,40626.0,61.251,61.2872,61.0971,61.1424,40626.0
2022-04-25 14:00:00,67.61,67.81,67.48,67.76,22841.0,61.1786,61.3595,61.0609,61.3143,22841.0
2022-04-25 14:10:00,67.87,68.03,67.75,67.99,24747.0,61.4138,61.5586,61.3053,61.5224,24747.0
2022-04-25 14:20:00,68.01,68.28,67.99,68.28,27252.0,61.5405,61.7848,61.5224,61.7848,27252.0
2022-04-25 14:30:00,68.27,68.39,68.24,68.25,25556.0,61.7758,61.8844,61.7486,61.7577,25556.0
2022-04-25 14:40:00,68.21,68.44,68.21,68.42,20632.0,61.7215,61.9296,61.7215,61.9115,20632.0
2022-04-25 14:50:00,68.42,68.6,68.4,68.47,28370.0,61.9115,62.0744,61.8934,61.9568,28370.0
2022-04-25 15:00:00,68.47,68.51,68.29,68.34,34311.0,61.9568,61.993,61.7939,61.8391,34311.0
2022-04-25 15:10:00,68.35,68.65,68.34,68.65,25125.0,61.8482,62.1196,61.8391,62.1196,25125.0
2022-04-25 15:20:00,68.66,68.87,68.59,68.75,93035.0,62.1287,62.3187,62.0653,62.2101,93035.0
2022-04-25 15:30:00,68.75,68.98,68.71,68.95,42248.0,62.2101,62.4182,62.1739,62.3911,42248.0
2022-04-25 15:40:00,68.96,69.24,68.9,69.04,105336.0,62.4002,62.6535,62.3459,62.4725,105336.0
2022-04-25 15:50:00,69.03,69.22,68.9,69.12,274879.0,62.4635,62.6354,62.3459,62.5449,274879.0
2022-04-26 09:30:00,67.92,68.42,67.78,68.33,122943.0,61.4591,61.9115,61.3324,61.8301,122943.0
2022-04-26 09:40:00,68.28,68.31,67.98,68.07,21609.0,61.7848,61.812,61.5134,61.5948,21609.0
2022-04-26 09:50:00,68.05,68.53,67.92,68.48,39050.0,61.5767,62.0111,61.4591,61.9658,39050.0
2022-04-26 10:00:00,68.47,68.82,68.44,68.81,21970.0,61.9568,62.2735,61.9296,62.2644,21970.0
2022-04-26 10:10:00,68.78,68.81,68.35,68.39,23823.0,62.2373,62.2644,61.8482,61.8844,23823.0
2022-04-26 10:20:00,68.37,68.46,68.23,68.46,28228.0,61.8663,61.9477,61.7396,61.9477,28228.0
2022-04-26 10:30:00,68.47,68.52,68.12,68.17,34634.0,61.9568,62.002,61.6401,61.6853,34634.0
2022-04-26 10:40:00,68.19,68.2,67.99,68.16,21893.0,61.7034,61.7124,61.5224,61.6763,21893.0
2022-04-26 10:50:00,68.13,68.41,68.08,68.19,51817.0,61.6491,61.9025,61.6039,61.7034,51817.0
2022-04-26 11:00:00,68.18,68.18,67.95,67.97,55065.0,61.6943,61.6943,61.4862,61.5043,55065.0
2022-04-26 11:10:00,67.95,68.12,67.88,67.9,18804.0,61.4862,61.6401,61.4229,61.441,18804.0
2022-04-26 11:20:00,67.92,68.1,67.91,67.95,26788.0,61.4591,61.622,61.45,61.4862,26788.0
2022-04-26 11:30:00,67.93,68.08,67.85,67.97,32723.0,61.4681,61.6039,61.3957,61.5043,32723.0
2022-04-26 11:40:00,67.94,67.94,67.81,67.88,37220.0,61.4772,61.4772,61.3595,61.4229,37220.0
2022-04-26 11:50:00,67.88,67.94,67.53,67.55,23654.0,61.4229,61.4772,61.1062,61.1243,23654.0
2022-04-26 12:00:00,67.56,67.6,67.44,67.59,22852.0,61.1333,61.1695,61.0247,61.1605,22852.0
2022-04-26 12:10:00,67.57,67.73,67.53,67.66,35044.0,61.1424,61.2872,61.1062,61.2238,35044.0
2022-04-26 12:20:00,67.66,67.84,67.6,67.74,30214.0,61.2238,61.3867,61.1695,61.2962,30214.0
2022-04-26 12:30:00,67.73,67.77,67.6,67.63,47128.0,61.2872,61.3233,61.1695,61.1967,47128.0
2022-04-26 12:40:00,67.66,67.66,67.5,67.5,34826.0,61.2238,61.2238,61.079,61.079,34826.0
2022-04-26 12:50:00,67.51,67.67,67.49,67.66,49570.0,61.0881,61.2329,61.07,61.2238,49570.0
2022-04-26 13:00:00,67.63,67.66,67.41,67.5,29690.0,61.1967,61.2238,60.9976,61.079,29690.0
2022-04-26 13:10:00,67.48,67.55,67.28,67.28,15754.0,61.0609,61.1243,60.88,60.88,15754.0
2022-04-26 13:20:00,67.31,67.32,67.15,67.17,24567.0,60.9071,60.9162,60.7623,60.7804,24567.0
2022-04-26 13:30:00,67.16,67.21,67.05,67.19,25212.0,60.7714,60.8166,60.6718,60.7985,25212.0
2022-04-26 13:40:00,67.19,67.37,67.18,67.29,28835.0,60.7985,60.9614,60.7895,60.889,28835.0
2022-04-26 13:50:00,67.29,67.29,67.12,67.17,10559.0,60.889,60.889,60.7352,60.7804,10559.0
2022-04-26 14:00:00,67.21,67.21,67.07,67.12,22831.0,60.8166,60.8166,60.6899,60.7352,22831.0
2022-04-26 14:10:00,67.13,67.28,67.09,67.17,25258.0,60.7442,60.88,60.708,60.7804,25258.0
2022-04-26 14:20:00,67.14,67.33,67.14,67.32,17505.0,60.7533,60.9252,60.7533,60.9162,17505.0
2022-04-26 14:30:00,67.32,67.33,67.19,67.29,17295.0,60.9162,60.9252,60.7985,60.889,17295.0
2022-04-26 14:40:00,67.25,67.27,66.99,67.04,37210.0,60.8528,60.8709,60.6175,60.6628,37210.0
2022-04-26 14:50:00,67.03,67.21,67.01,67.16,27162.0,60.6537,60.8166,60.6356,60.7714,27162.0
2022-04-26 15:00:00,67.17,67.21,66.94,67.04,45802.0,60.7804,60.8166,60.5723,60.6628,45802.0
2022-04-26 15:10:00,67.04,67.14,66.81,66.85,42313.0,60.6628,60.7533,60.4547,60.4909,42313.0
2022-04-26 15:20:00,66.86,67.01,66.84,66.86,50556.0,60.4999,60.6356,60.4818,60.4999,50556.0
2022-04-26 15:30:00,66.86,66.9,66.7,66.88,86026.0,60.4999,60.5361,60.3551,60.518,86026.0
2022-04-26 15:40:00,66.89,67.03,66.82,66.99,148151.0,60.5271,60.6537,60.4637,60.6175,148151.0
2022-04-26 15:50:00,66.98,67.13,66.7,66.7,503980.0,60.6085,60.7442,60.3551,60.3551,503980.0
2022-04-27 09:30:00,66.83,66.86,66.35,66.39,62627.0,60.4728,60.4999,60.0384,60.0746,62627.0
2022-04-27 09:40:00,66.49,67.26,66.33,67.17,40855.0,60.1651,60.8619,60.0203,60.7804,40855.0
2022-04-27 09:50:00,67.13,67.22,66.86,67.2,26448.0,60.7442,60.8257,60.4999,60.8076,26448.0
2022-04-27 10:00:00,67.24,67.42,67.04,67.24,140934.0,60.8438,61.0066,60.6628,60.8438,140934.0
2022-04-27 10:10:00,67.25,67.26,66.57,66.59,67761.0,60.8528,60.8619,60.2375,60.2556,67761.0
2022-04-27 10:20:00,66.56,66.75,66.54,66.56,47666.0,60.2285,60.4004,60.2104,60.2285,47666.0
2022-04-27 10:30:00,66.51,66.63,66.26,66.59,35667.0,60.1832,60.2918,59.957,60.2556,35667.0
2022-04-27 10:40:00,66.59,66.95,66.58,66.94,37528.0,60.2556,60.5814,60.2465,60.5723,37528.0
2022-04-27 10:50:00,66.93,66.96,66.83,66.85,29064.0,60.5633,60.5904,60.4728,60.4909,29064.0
2022-04-27 11:00:00,66.87,67.09,66.84,66.95,33748.0,60.509,60.708,60.4818,60.5814,33748.0
2022-04-27 11:10:00,66.95,67.34,66.86,67.3,47742.0,60.5814,60.9343,60.4999,60.8981,47742.0
2022-04-27 11:20:00,67.3,67.3,67.12,67.25,39583.0,60.8981,60.8981,60.7352,60.8528,39583.0
2022-04-27 11:30:00,67.26,67.41,67.22,67.34,21874.0,60.8619,60.9976,60.8257,60.9343,21874.0
2022-04-27 11:40:00,67.33,67.53,67.33,67.49,48282.0,60.9252,61.1062,60.9252,61.07,48282.0
2022-04-27 11:50:00,67.48,67.48,67.27,67.35,28835.0,61.0609,61.0609,60.8709,60.9433,28835.0
2022-04-27 12:00:00,67.36,67.58,67.31,67.56,19436.0,60.9524,61.1514,60.9071,61.1333,19436.0
2022-04-27 12:10:00,67.56,67.56,67.23,67.27,23288.0,61.1333,61.1333,60.8347,60.8709,23288.0
2022-04-27 12:20:00,67.3,67.46,67.27,67.34,47056.0,60.8981,61.0428,60.8709,60.9343,47056.0
2022-04-27 12:30:00,67.35,67.44,67.33,67.39,25312.0,60.9433,61.0247,60.9252,60.9795,25312.0
2022-04-27 12:40:00,67.42,67.59,67.37,67.39,21626.0,61.0066,61.1605,60.9614,60.9795,21626.0
2022-04-27 12:50:00,67.4,67.45,67.35,67.44,16517.0,60.9885,61.0338,60.9433,61.0247,16517.0
2022-04-27 13:00:00,67.45,67.45,67.17,67.24,77317.0,61.0338,61.0338,60.7804,60.8438,77317.0
2022-04-27 13:10:00,67.24,67.34,67.19,67.26,33651.0,60.8438,60.9343,60.7985,60.8619,33651.0
2022-04-27 13:20:00,67.25,67.37,67.13,67.34,26518.0,60.8528,60.9614,60.7442,60.9343,26518.0
2022-04-27 13:30:00,67.37,67.48,67.28,67.35,18705.0,60.9614,61.0609,60.88,60.9433,18705.0
2022-04-27 13:40:00,67.38,67.51,67.3,67.49,23040.0,60.9704,61.0881,60.8981,61.07,23040.0
2022-04-27 13:50:00,67.49,67.6,67.49,67.6,72548.0,61.07,61.1695,61.07,61.1695,72548.0
2022-04-27 14:00:00,67.6,67.6,67.44,67.48,31475.0,61.1695,61.1695,61.0247,61.0609,31475.0
2022-04-27 14:10:00,67.5,67.52,67.32,67.34,29920.0,61.079,61.0971,60.9162,60.9343,29920.0
2022-04-27 14:20:00,67.34,67.44,67.25,67.27,24039.0,60.9343,61.0247,60.8528,60.8709,24039.0
2022-04-27 14:30:00,67.26,67.33,67.09,67.23,24461.0,60.8619,60.9252,60.708,60.8347,24461.0
2022-04-27 14:40:00,67.23,67.36,67.22,67.24,30341.0,60.8347,60.9524,60.8257,60.8438,30341.0
2022-04-27 14:50:00,67.26,67.27,66.89,66.94,72895.0,60.8619,60.8709,60.5271,60.5723,72895.0
2022-04-27 15:00:00,66.94,67.01,66.81,66.89,39668.0,60.5723,60.6356,60.4547,60.5271,39668.0
2022-04-27 15:10:00,66.9,67.04,66.85,66.96,44450.0,60.5361,60.6628,60.4909,60.5904,44450.0
2022-04-27 15:20:00,66.97,67.11,66.85,67.08,49187.0,60.5994,60.7261,60.4909,60.699,49187.0
2022-04-27 15:30:00,67.06,67.13,66.97,66.99,54531.0,60.6809,60.7442,60.5994,60.6175,54531.0
2022-04-27 15:40:00,67.01,67.09,66.87,66.92,88583.0,60.6356,60.708,60.509,60.5542,88583.0
2022-04-27 15:50:00,66.89,67.0,66.76,66.89,265564.0,60.5271,60.6266,60.4094,60.5271,265564.0
2022-04-28 09:30:00,67.61,67.62,66.73,66.93,89643.0,61.1786,61.1876,60.3823,60.5633,89643.0
2022-04-28 09:40:00,66.93,67.09,66.72,66.75,27652.0,60.5633,60.708,60.3732,60.4004,27652.0
2022-04-28 09:50:00,66.77,66.82,66.52,66.62,24483.0,60.4185,60.4637,60.1923,60.2827,24483.0
2022-04-28 10:00:00,66.62,66.62,66.31,66.47,55067.0,60.2827,60.2827,60.0022,60.147,55067.0
2022-04-28 10:10:00,66.46,66.67,66.46,66.56,24483.0,60.138,60.328,60.138,60.2285,24483.0
2022-04-28 10:20:00,66.53,66.55,66.34,66.5,28657.0,60.2013,60.2194,60.0294,60.1742,28657.0
2022-04-28 10:30:00,66.48,66.49,66.21,66.22,102792.0,60.1561,60.1651,59.9117,59.9208,102792.0
2022-04-28 10:40:00,66.23,66.39,66.16,66.34,30669.0,59.9298,60.0746,59.8665,60.0294,30669.0
2022-04-28 10:50:00,66.31,66.53,66.26,66.47,35629.0,60.0022,60.2013,59.957,60.147,35629.0
2022-04-28 11:00:00,66.48,66.53,66.37,66.38,78824.0,60.1561,60.2013,60.0565,60.0656,78824.0
2022-04-28 11:10:00,66.34,66.52,66.33,66.47,17986.0,60.0294,60.1923,60.0203,60.147,17986.0
2022-04-28 11:20:00,66.48,66.48,66.34,66.44,20113.0,60.1561,60.1561,60.0294,60.1199,20113.0
2022-04-28 11:30:00,66.45,66.59,66.35,66.37,33994.0,60.1289,60.2556,60.0384,60.0565,33994.0
2022-04-28 11:40:00,66.37,66.46,66.25,66.38,34622.0,60.0565,60.138,59.9479,60.0656,34622.0
2022-04-28 11:50:00,66.39,66.59,66.35,66.59,24722.0,60.0746,60.2556,60.0384,60.2556,24722.0
2022-04-28 12:00:00,66.58,66.67,66.53,66.62,15246.0,60.2465,60.328,60.2013,60.2827,15246.0
2022-04-28 12:10:00,66.64,66.81,66.63,66.79,15209.0,60.3008,60.4547,60.2918,60.4366,15209.0
2022-04-28 12:20:00,66.78,66.95,66.76,66.95,26340.0,60.4275,60.5814,60.4094,60.5814,26340.0
2022-04-28 12:30:00,66.97,67.08,66.92,67.06,23436.0,60.5994,60.699,60.5542,60.6809,23436.0
2022-04-28 12:40:00,67.06,67.47,67.06,67.46,40684.0,60.6809,61.0519,60.6809,61.0428,40684.0
2022-04-28 12:50:00,67.46,67.47,67.33,67.44,23443.0,61.0428,61.0519,60.9252,61.0247,23443.0
2022-04-28 13:00:00,67.44,67.55,67.37,67.55,31000.0,61.0247,61.1243,60.9614,61.1243,31000.0
2022-04-28 13:10:00,67.55,67.68,67.49,67.63,28793.0,61.1243,61.2419,61.07,61.1967,28793.0
2022-04-28 13:20:00,67.62,67.67,67.47,67.63,20777.0,61.1876,61.2329,61.0519,61.1967,20777.0
2022-04-28 13:30:00,67.64,67.67,67.54,67.67,20912.0,61.2057,61.2329,61.1152,61.2329,20912.0
2022-04-28 13:40:00,67.67,67.71,67.53,67.68,16676.0,61.2329,61.2691,61.1062,61.2419,16676.0
2022-04-28 13:50:00,67.67,67.67,67.49,67.55,30093.0,61.2329,61.2329,61.07,61.1243,30093.0
2022-04-28 14:00:00,67.55,67.6,67.49,67.56,31810.0,61.1243,61.1695,61.07,61.1333,31810.0
2022-04-28 14:10:00,67.54,67.62,67.51,67.58,17676.0,61.1152,61.1876,61.0881,61.1514,17676.0
2022-04-28 14:20:00,67.57,67.6,67.48,67.53,18111.0,61.1424,61.1695,61.0609,61.1062,18111.0
2022-04-28 14:30:00,67.53,67.58,67.4,67.5,30571.0,61.1062,61.1514,60.9885,61.079,30571.0
2022-04-28 14:40:00,67.51,67.71,67.5,67.7,41978.0,61.0881,61.2691,61.079,61.26,41978.0
2022-04-28 14:50:00,67.71,67.75,67.6,67.73,42453.0,61.2691,61.3053,61.1695,61.2872,42453.0
2022-04-28 15:00:00,67.73,67.85,67.72,67.79,45502.0,61.2872,61.3957,61.2781,61.3414,45502.0
2022-04-28 15:10:00,67.78,67.87,67.71,67.86,33243.0,61.3324,61.4138,61.2691,61.4048,33243.0
2022-04-28 15:20:00,67.86,67.93,67.78,67.8,42262.0,61.4048,61.4681,61.3324,61.3505,42262.0
2022-04-28 15:30:00,67.79,67.84,67.71,67.78,49474.0,61.3414,61.3867,61.2691,61.3324,49474.0
2022-04-28 15:40:00,67.77,67.84,67.6,67.66,90912.0,61.3233,61.3867,61.1695,61.2238,90912.0
2022-04-28 15:50:00,67.66,67.81,67.53,67.8,324272.0,61.2238,61.3595,61.1062,61.3505,324272.0
2022-04-29 09:30:00,67.41,67.76,67.4,67.53,53961.0,60.9976,61.3143,60.9885,61.1062,53961.0
2022-04-29 09:40:00,67.51,67.85,67.36,67.51,22260.0,61.0881,61.3957,60.9524,61.0881,22260.0
2022-04-29 09:50:00,67.5,67.9,67.27,67.86,23380.0,61.079,61.441,60.8709,61.4048,23380.0
2022-04-29 10:00:00,67.86,68.07,67.73,67.73,20022.0,61.4048,61.5948,61.2872,61.2872,20022.0
2022-04-29 10:10:00,67.75,67.86,67.46,67.53,42809.0,61.3053,61.4048,61.0428,61.1062,42809.0
2022-04-29 10:20:00,67.53,67.57,67.27,67.34,23606.0,61.1062,61.1424,60.8709,60.9343,23606.0
2022-04-29 10:30:00,67.31,67.45,67.23,67.33,20472.0,60.9071,61.0338,60.8347,60.9252,20472.0
2022-04-29 10:40:00,67.29,67.4,67.21,67.3,15753.0,60.889,60.9885,60.8166,60.8981,15753.0
2022-04-29 10:50:00,67.33,67.4,67.24,67.37,21077.0,60.9252,60.9885,60.8438,60.9614,21077.0
2022-04-29 11:00:00,67.36,67.47,67.33,67.39,13466.0,60.9524,61.0519,60.9252,60.9795,13466.0
2022-04-29 11:10:00,67.4,67.49,67.25,67.48,16252.0,60.9885,61.07,60.8528,61.0609,16252.0
2022-04-29 11:20:00,67.49,67.66,67.46,67.62,24083.0,61.07,61.2238,61.0428,61.1876,24083.0
2022-04-29 11:30:00,67.58,67.69,67.57,67.66,11233.0,61.1514,61.251,61.1424,61.2238,11233.0
2022-04-29 11:40:00,67.61,67.76,67.58,67.66,18035.0,61.1786,61.3143,61.1514,61.2238,18035.0
2022-04-29 11:50:00,67.62,67.67,67.54,67.56,8901.0,61.1876,61.2329,61.1152,61.1333,8901.0
2022-04-29 12:00:00,67.56,67.56,67.27,67.31,13362.0,61.1333,61.1333,60.8709,60.9071,13362.0
2022-04-29 12:10:00,67.27,67.3,67.21,67.26,11359.0,60.8709,60.8981,60.8166,60.8619,11359.0
2022-04-29 12:20:00,67.27,67.3,67.1,67.11,21294.0,60.8709,60.8981,60.7171,60.7261,21294.0
2022-04-29 12:30:00,67.11,67.16,67.04,67.16,25501.0,60.7261,60.7714,60.6628,60.7714,25501.0
2022-04-29 12:40:00,67.19,67.19,66.88,66.89,16916.0,60.7985,60.7985,60.518,60.5271,16916.0
2022-04-29 12:50:00,66.89,66.9,66.77,66.82,20080.0,60.5271,60.5361,60.4185,60.4637,20080.0
2022-04-29 13:00:00,66.83,66.93,66.75,66.77,16440.0,60.4728,60.5633,60.4004,60.4185,16440.0
2022-04-29 13:10:00,66.73,66.84,66.72,66.81,19086.0,60.3823,60.4818,60.3732,60.4547,19086.0
2022-04-29 13:20:00,66.81,66.91,66.78,66.86,29052.0,60.4547,60.5452,60.4275,60.4999,29052.0
2022-04-29 13:30:00,66.88,66.98,66.87,66.97,15256.0,60.518,60.6085,60.509,60.5994,15256.0
2022-04-29 13:40:00,66.96,66.96,66.73,66.75,22451.0,60.5904,60.5904,60.3823,60.4004,22451.0
2022-04-29 13:50:00,66.77,66.8,66.67,66.73,46156.0,60.4185,60.4456,60.328,60.3823,46156.0
2022-04-29 14:00:00,66.74,66.74,66.57,66.58,25005.0,60.3913,60.3913,60.2375,60.2465,25005.0
2022-04-29 14:10:00,66.57,66.68,66.53,66.55,52117.0,60.2375,60.337,60.2013,60.2194,52117.0
2022-04-29 14:20:00,66.56,66.56,66.46,66.52,30763.0,60.2285,60.2285,60.138,60.1923,30763.0
2022-04-29 14:30:00,66.52,66.59,66.45,66.46,43807.0,60.1923,60.2556,60.1289,60.138,43807.0
2022-04-29 14:40:00,66.45,66.51,66.23,66.23,43487.0,60.1289,60.1832,59.9298,59.9298,43487.0
2022-04-29 14:50:00,66.24,66.33,66.18,66.3,44709.0,59.9389,60.0203,59.8846,59.9932,44709.0
2022-04-29 15:00:00,66.29,66.29,66.08,66.08,36854.0,59.9841,59.9841,59.7941,59.7941,36854.0
2022-04-29 15:10:00,66.09,66.1,65.94,66.09,74214.0,59.8032,59.8122,59.6674,59.8032,74214.0
2022-04-29 15:20:00,66.1,66.11,65.84,65.92,104036.0,59.8122,59.8213,59.5769,59.6493,104036.0
2022-04-29 15:30:00,65.91,65.94,65.74,65.88,165947.0,59.6403,59.6674,59.4865,59.6131,165947.0
2022-04-29 15:40:00,65.9,65.96,65.57,65.57,151999.0,59.6312,59.6855,59.3326,59.3326,151999.0
2022-04-29 15:50:00,65.56,65.74,65.43,65.67,570285.0,59.3236,59.4865,59.2059,59.4231,570285.0
2022-05-02 09:30:00,66.15,66.34,65.7,65.89,88028.0,59.8575,60.0294,59.4503,59.6222,88028.0
2022-05-02 09:40:00,65.9,66.33,65.7,66.27,48747.0,59.6312,60.0203,59.4503,59.966,48747.0
2022-05-02 09:50:00,66.23,66.5,66.15,66.32,41129.0,59.9298,60.1742,59.8575,60.0113,41129.0
2022-05-02 10:00:00,66.23,66.49,65.7,65.74,41139.0,59.9298,60.1651,59.4503,59.4865,41139.0
2022-05-02 10:10:00,65.73,66.19,65.7,66.19,22775.0,59.4774,59.8936,59.4503,59.8936,22775.0
2022-05-02 10:20:00,66.18,66.45,66.02,66.23,52460.0,59.8846,60.1289,59.7398,59.9298,52460.0
2022-05-02 10:30:00,66.24,66.45,66.07,66.27,85309.0,59.9389,60.1289,59.7851,59.966,85309.0
2022-05-02 10:40:00,66.29,66.39,66.2,66.33,94935.0,59.9841,60.0746,59.9027,60.0203,94935.0
2022-05-02 10:50:00,66.34,66.34,65.97,66.0,40533.0,60.0294,60.0294,59.6946,59.7217,40533.0
2022-05-02 11:00:00,65.99,65.99,65.72,65.92,31642.0,59.7127,59.7127,59.4684,59.6493,31642.0
2022-05-02 11:10:00,65.93,66.01,65.78,65.89,27036.0,59.6584,59.7308,59.5226,59.6222,27036.0
2022-05-02 11:20:00,65.87,65.95,65.76,65.76,21374.0,59.6041,59.6765,59.5046,59.5046,21374.0
2022-05-02 11:30:00,65.76,65.99,65.65,65.79,41385.0,59.5046,59.7127,59.405,59.5317,41385.0
2022-05-02 11:40:00,65.78,65.91,65.67,65.76,26377.0,59.5226,59.6403,59.4231,59.5046,26377.0
2022-05-02 11:50:00,65.76,65.98,65.74,65.97,36656.0,59.5046,59.7036,59.4865,59.6946,36656.0
2022-05-02 12:00:00,65.98,66.06,65.68,65.78,30116.0,59.7036,59.776,59.4322,59.5226,30116.0
2022-05-02 12:10:00,65.8,65.99,65.76,65.98,24774.0,59.5407,59.7127,59.5046,59.7036,24774.0
2022-05-02 12:20:00,66.01,66.09,65.88,65.92,16792.0,59.7308,59.8032,59.6131,59.6493,16792.0
2022-05-02 12:30:00,65.96,66.07,65.9,65.94,37397.0,59.6855,59.7851,59.6312,59.6674,37397.0
2022-05-02 12:40:00,65.94,66.02,65.81,65.84,17514.0,59.6674,59.7398,59.5498,59.5769,17514.0
2022-05-02 12:50:00,65.81,65.84,65.48,65.55,27389.0,59.5498,59.5769,59.2512,59.3145,27389.0
2022-05-02 13:00:00,65.58,65.69,65.38,65.65,27686.0,59.3417,59.4412,59.1607,59.405,27686.0
2022-05-02 13:10:00,65.63,65.73,65.6,65.66,32281.0,59.3869,59.4774,59.3598,59.4141,32281.0
2022-05-02 13:20:00,65.63,65.64,65.44,65.51,25338.0,59.3869,59.396,59.215,59.2783,25338.0
2022-05-02 13:30:00,65.51,65.56,65.36,65.38,18114.0,59.2783,59.3236,59.1426,59.1607,18114.0
2022-05-02 13:40:00,65.4,65.48,65.24,65.3,19862.0,59.1788,59.2512,59.034,59.0883,19862.0
2022-05-02 13:50:00,65.32,65.37,65.22,65.3,27514.0,59.1064,59.1517,59.0159,59.0883,27514.0
2022-05-02 14:00:00,65.32,65.42,65.2,65.25,26377.0,59.1064,59.1969,58.9978,59.0431,26377.0
2022-05-02 14:10:00,65.25,65.25,64.97,65.03,40149.0,59.0431,59.0431,58.7897,58.844,40149.0
2022-05-02 14:20:00,65.05,65.17,65.0,65.11,18071.0,58.8621,58.9707,58.8168,58.9164,18071.0
2022-05-02 14:30:00,65.08,65.16,65.03,65.11,27846.0,58.8892,58.9616,58.844,58.9164,27846.0
2022-05-02 14:40:00,65.1,65.14,64.88,65.04,25496.0,58.9073,58.9435,58.7083,58.853,25496.0
2022-05-02 14:50:00,65.06,65.18,64.95,65.02,29168.0,58.8711,58.9797,58.7716,58.8349,29168.0
2022-05-02 15:00:00,65.03,65.53,65.03,65.48,39721.0,58.844,59.2964,58.844,59.2512,39721.0
2022-05-02 15:10:00,65.47,65.83,65.47,65.76,55426.0,59.2421,59.5679,59.2421,59.5046,55426.0
2022-05-02 15:20:00,65.78,65.95,65.78,65.86,48226.0,59.5226,59.6765,59.5226,59.595,48226.0
2022-05-02 15:30:00,65.91,66.14,65.91,66.01,59910.0,59.6403,59.8484,59.6403,59.7308,59910.0
2022-05-02 15:40:00,66.03,66.13,65.79,66.1,73838.0,59.7489,59.8394,59.5317,59.8122,73838.0
2022-05-02 15:50:00,66.1,66.2,66.02,66.15,261444.0,59.8122,59.9027,59.7398,59.8575,261444.0
2022-05-03 09:30:00,66.34,66.65,65.95,66.08,83150.0,60.0294,60.3099,59.6765,59.7941,83150.0
2022-05-03 09:40:00,66.13,66.58,66.12,66.35,50771.0,59.8394,60.2465,59.8303,60.0384,50771.0
2022-05-03 09:50:00,66.36,66.73,66.3,66.56,40208.0,60.0475,60.3823,59.9932,60.2285,40208.0
2022-05-03 10:00:00,66.56,66.65,66.14,66.17,37892.0,60.2285,60.3099,59.8484,59.8756,37892.0
2022-05-03 10:10:00,66.15,66.57,66.14,66.56,58026.0,59.8575,60.2375,59.8484,60.2285,58026.0
2022-05-03 10:20:00,66.56,66.75,66.45,66.69,43400.0,60.2285,60.4004,60.1289,60.3461,43400.0
2022-05-03 10:30:00,66.69,67.0,66.69,66.9,36623.0,60.3461,60.6266,60.3461,60.5361,36623.0
2022-05-03 10:40:00,66.89,66.94,66.72,66.81,51699.0,60.5271,60.5723,60.3732,60.4547,51699.0
2022-05-03 10:50:00,66.81,67.02,66.78,66.89,38675.0,60.4547,60.6447,60.4275,60.5271,38675.0
2022-05-03 11:00:00,66.89,66.98,66.83,66.93,101523.0,60.5271,60.6085,60.4728,60.5633,101523.0
2022-05-03 11:10:00,66.93,67.17,66.83,67.05,90517.0,60.5633,60.7804,60.4728,60.6718,90517.0
2022-05-03 11:20:00,67.05,67.16,67.02,67.04,49534.0,60.6718,60.7714,60.6447,60.6628,49534.0
2022-05-03 11:30:00,67.05,67.38,66.99,67.04,120143.0,60.6718,60.9704,60.6175,60.6628,120143.0
2022-05-03 11:40:00,67.07,67.23,66.87,66.92,20672.0,60.6899,60.8347,60.509,60.5542,20672.0
2022-05-03 11:50:00,66.93,66.94,66.87,66.92,38255.0,60.5633,60.5723,60.509,60.5542,38255.0
2022-05-03 12:00:00,66.92,67.13,66.78,66.82,68732.0,60.5542,60.7442,60.4275,60.4637,68732.0
2022-05-03 12:10:00,66.8,67.0,66.79,66.98,44080.0,60.4456,60.6266,60.4366,60.6085,44080.0
2022-05-03 12:20:00,67.01,67.27,67.0,67.04,44101.0,60.6356,60.8709,60.6266,60.6628,44101.0
2022-05-03 12:30:00,67.04,67.04,66.86,66.91,25979.0,60.6628,60.6628,60.4999,60.5452,25979.0
2022-05-03 12:40:00,66.91,67.01,66.85,66.93,17502.0,60.5452,60.6356,60.4909,60.5633,17502.0
2022-05-03 12:50:00,66.93,67.06,66.83,67.03,42483.0,60.5633,60.6809,60.4728,60.6537,42483.0
2022-05-03 13:00:00,67.03,67.18,67.01,67.15,11122.0,60.6537,60.7895,60.6356,60.7623,11122.0
2022-05-03 13:10:00,67.14,67.22,67.11,67.14,13442.0,60.7533,60.8257,60.7261,60.7533,13442.0
2022-05-03 13:20:00,67.14,67.18,66.93,67.05,54953.0,60.7533,60.7895,60.5633,60.6718,54953.0
2022-05-03 13:30:00,67.05,67.08,67.0,67.04,35190.0,60.6718,60.699,60.6266,60.6628,35190.0
2022-05-03 13:40:00,67.04,67.09,66.96,66.98,26552.0,60.6628,60.708,60.5904,60.6085,26552.0
2022-05-03 13:50:00,66.96,66.97,66.84,66.95,30454.0,60.5904,60.5994,60.4818,60.5814,30454.0
2022-05-03 14:00:00,66.93,66.97,66.73,66.78,39814.0,60.5633,60.5994,60.3823,60.4275,39814.0
2022-05-03 14:10:00,66.78,66.84,66.54,66.56,65262.0,60.4275,60.4818,60.2104,60.2285,65262.0
2022-05-03 14:20:00,66.58,66.62,66.52,66.54,17346.0,60.2465,60.2827,60.1923,60.2104,17346.0
2022-05-03 14:30:00,66.55,66.84,66.51,66.59,21460.0,60.2194,60.4818,60.1832,60.2556,21460.0
2022-05-03 14:40:00,66.53,66.66,66.38,66.64,26970.0,60.2013,60.3189,60.0656,60.3008,26970.0
2022-05-03 14:50:00,66.61,66.85,66.61,66.84,18733.0,60.2737,60.4909,60.2737,60.4818,18733.0
2022-05-03 15:00:00,66.84,66.99,66.79,66.92,27558.0,60.4818,60.6175,60.4366,60.5542,27558.0
2022-05-03 15:10:00,66.93,67.03,66.9,66.95,32357.0,60.5633,60.6537,60.5361,60.5814,32357.0
2022-05-03 15:20:00,66.95,67.04,66.8,66.87,42107.0,60.5814,60.6628,60.4456,60.509,42107.0
2022-05-03 15:30:00,66.86,66.95,66.6,66.76,107622.0,60.4999,60.5814,60.2646,60.4094,107622.0
2022-05-03 15:40:00,66.74,66.76,66.57,66.68,76777.0,60.3913,60.4094,60.2375,60.337,76777.0
2022-05-03 15:50:00,66.68,66.8,66.54,66.64,247024.0,60.337,60.4456,60.2104,60.3008,247024.0
2022-05-04 09:30:00,66.56,66.74,66.37,66.62,59097.0,60.2285,60.3913,60.0565,60.2827,59097.0
2022-05-04 09:40:00,66.59,67.27,66.5,67.14,45211.0,60.2556,60.8709,60.1742,60.7533,45211.0
2022-05-04 09:50:00,67.14,67.31,67.02,67.25,43466.0,60.7533,60.9071,60.6447,60.8528,43466.0
2022-05-04 10:00:00,67.26,67.26,66.8,66.91,32739.0,60.8619,60.8619,60.4456,60.5452,32739.0
2022-05-04 10:10:00,66.96,67.17,66.9,67.1,18120.0,60.5904,60.7804,60.5361,60.7171,18120.0
2022-05-04 10:20:00,67.08,67.19,66.95,67.13,19218.0,60.699,60.7985,60.5814,60.7442,19218.0
2022-05-04 10:30:00,67.14,67.21,66.94,67.18,27004.0,60.7533,60.8166,60.5723,60.7895,27004.0
2022-05-04 10:40:00,67.18,67.26,67.04,67.12,36762.0,60.7895,60.8619,60.6628,60.7352,36762.0
2022-05-04 10:50:00,67.13,67.24,67.1,67.15,29354.0,60.7442,60.8438,60.7171,60.7623,29354.0
2022-05-04 11:00:00,67.15,67.33,67.14,67.24,24341.0,60.7623,60.9252,60.7533,60.8438,24341.0
2022-05-04 11:10:00,67.26,67.26,66.67,66.7,70700.0,60.8619,60.8619,60.328,60.3551,70700.0
2022-05-04 11:20:00,66.72,67.01,66.69,66.9,82679.0,60.3732,60.6356,60.3461,60.5361,82679.0
2022-05-04 11:30:00,66.92,66.92,66.64,66.68,37929.0,60.5542,60.5542,60.3008,60.337,37929.0
2022-05-04 11:40:00,66.69,66.95,66.63,66.95,52313.0,60.3461,60.5814,60.2918,60.5814,52313.0
2022-05-04 11:50:00,66.92,67.0,66.85,66.88,23010.0,60.5542,60.6266,60.4909,60.518,23010.0
2022-05-04 12:00:00,66.89,67.07,66.86,67.03,21466.0,60.5271,60.6899,60.4999,60.6537,21466.0
2022-05-04 12:10:00,67.03,67.31,66.99,67.31,25915.0,60.6537,60.9071,60.6175,60.9071,25915.0
2022-05-04 12:20:00,67.32,67.42,67.3,67.36,18086.0,60.9162,61.0066,60.8981,60.9524,18086.0
2022-05-04 12:30:00,67.32,67.37,67.27,67.32,14484.0,60.9162,60.9614,60.8709,60.9162,14484.0
2022-05-04 12:40:00,67.32,67.36,67.23,67.3,12389.0,60.9162,60.9524,60.8347,60.8981,12389.0
2022-05-04 12:50:00,67.3,67.4,67.29,67.31,17064.0,60.8981,60.9885,60.889,60.9071,17064.0
2022-05-04 13:00:00,67.32,67.4,67.14,67.14,11520.0,60.9162,60.9885,60.7533,60.7533,11520.0
2022-05-04 13:10:00,67.1,67.19,67.02,67.18,14436.0,60.7171,60.7985,60.6447,60.7895,14436.0
2022-05-04 13:20:00,67.18,67.19,67.03,67.05,16282.0,60.7895,60.7985,60.6537,60.6718,16282.0
2022-05-04 13:30:00,67.04,67.06,66.85,66.94,14848.0,60.6628,60.6809,60.4909,60.5723,14848.0
2022-05-04 13:40:00,66.93,66.98,66.88,66.92,13473.0,60.5633,60.6085,60.518,60.5542,13473.0
2022-05-04 13:50:00,66.9,67.02,66.8,66.89,22354.0,60.5361,60.6447,60.4456,60.5271,22354.0
2022-05-04 14:00:00,66.89,67.16,66.78,67.02,26547.0,60.5271,60.7714,60.4275,60.6447,26547.0
2022-05-04 14:10:00,66.95,67.1,66.76,66.82,18010.0,60.5814,60.7171,60.4094,60.4637,18010.0
2022-05-04 14:20:00,66.79,67.35,66.66,67.26,23754.0,60.4366,60.9433,60.3189,60.8619,23754.0
2022-05-04 14:30:00,67.25,67.33,66.51,66.94,33553.0,60.8528,60.9252,60.1832,60.5723,33553.0
2022-05-04 14:40:00,66.88,67.7,66.81,67.6,39791.0,60.518,61.26,60.4547,61.1695,39791.0
2022-05-04 14:50:00,67.63,67.97,67.47,67.82,41333.0,61.1967,61.5043,61.0519,61.3686,41333.0
2022-05-04 15:00:00,67.83,68.11,67.8,68.06,46349.0,61.3776,61.631,61.3505,61.5858,46349.0
2022-05-04 15:10:00,68.04,68.25,68.01,68.06,44939.0,61.5677,61.7577,61.5405,61.5858,44939.0
2022-05-04 15:20:00,68.09,68.45,67.99,68.44,103715.0,61.6129,61.9387,61.5224,61.9296,103715.0
2022-05-04 15:30:00,68.44,68.63,68.38,68.6,88907.0,61.9296,62.1015,61.8753,62.0744,88907.0
2022-05-04 15:40:00,68.6,68.64,68.36,68.58,154291.0,62.0744,62.1106,61.8572,62.0563,154291.0
2022-05-04 15:50:00,68.6,68.67,68.23,68.31,390611.0,62.0744,62.1377,61.7396,61.812,390611.0
2022-05-05 09:30:00,67.24,69.5,67.07,68.77,174040.0,60.8438,62.8888,60.6899,62.2282,174040.0
2022-05-05 09:40:00,68.74,69.45,68.7,68.73,108965.0,62.2011,62.8435,62.1649,62.192,108965.0
2022-05-05 09:50:00,68.78,69.1,68.43,69.04,72123.0,62.2373,62.5268,61.9206,62.4725,72123.0
2022-05-05 10:00:00,69.07,69.1,68.27,68.31,64230.0,62.4997,62.5268,61.7758,61.812,64230.0
2022-05-05 10:10:00,68.27,68.33,67.96,68.33,88862.0,61.7758,61.8301,61.4953,61.8301,88862.0
2022-05-05 10:20:00,68.31,68.35,68.04,68.09,72001.0,61.812,61.8482,61.5677,61.6129,72001.0
2022-05-05 10:30:00,68.08,68.23,68.02,68.13,62022.0,61.6039,61.7396,61.5496,61.6491,62022.0
2022-05-05 10:40:00,68.12,68.14,67.38,67.43,63232.0,61.6401,61.6582,60.9704,61.0157,63232.0
2022-05-05 10:50:00,67.37,67.7,67.22,67.69,57413.0,60.9614,61.26,60.8257,61.251,57413.0
2022-05-05 11:00:00,67.67,67.86,66.93,67.07,98636.0,61.2329,61.4048,60.5633,60.6899,98636.0
2022-05-05 11:10:00,67.13,67.53,67.06,67.44,87641.0,60.7442,61.1062,60.6809,61.0247,87641.0
2022-05-05 11:20:00,67.44,67.44,67.01,67.26,56317.0,61.0247,61.0247,60.6356,60.8619,56317.0
2022-05-05 11:30:00,67.24,67.75,67.22,67.71,47282.0,60.8438,61.3053,60.8257,61.2691,47282.0
2022-05-05 11:40:00,67.69,67.84,67.39,67.49,56380.0,61.251,61.3867,60.9795,61.07,56380.0
2022-05-05 11:50:00,67.44,67.5,67.0,67.01,61207.0,61.0247,61.079,60.6266,60.6356,61207.0
2022-05-05 12:00:00,66.99,67.14,66.7,67.14,43972.0,60.6175,60.7533,60.3551,60.7533,43972.0
2022-05-05 12:10:00,67.13,67.15,66.95,67.03,26742.0,60.7442,60.7623,60.5814,60.6537,26742.0
2022-05-05 12:20:00,67.03,67.22,66.89,67.11,24903.0,60.6537,60.8257,60.5271,60.7261,24903.0
2022-05-05 12:30:00,67.08,67.29,67.0,67.03,30069.0,60.699,60.889,60.6266,60.6537,30069.0
2022-05-05 12:40:00,67.03,67.07,66.81,66.88,33792.0,60.6537,60.6899,60.4547,60.518,33792.0
2022-05-05 12:50:00,66.87,67.25,66.87,67.15,23691.0,60.509,60.8528,60.509,60.7623,23691.0
2022-05-05 13:00:00,67.19,67.66,67.19,67.52,33797.0,60.7985,61.2238,60.7985,61.0971,33797.0
2022-05-05 13:10:00,67.53,67.63,67.24,67.35,46549.0,61.1062,61.1967,60.8438,60.9433,46549.0
2022-05-05 13:20:00,67.31,67.39,67.18,67.26,37249.0,60.9071,60.9795,60.7895,60.8619,37249.0
2022-05-05 13:30:00,67.23,67.6,67.15,67.41,34253.0,60.8347,61.1695,60.7623,60.9976,34253.0
2022-05-05 13:40:00,67.41,67.57,67.22,67.24,33587.0,60.9976,61.1424,60.8257,60.8438,33587.0
2022-05-05 13:50:00,67.26,67.26,67.1,67.22,28999.0,60.8619,60.8619,60.7171,60.8257,28999.0
2022-05-05 14:00:00,67.22,67.27,67.05,67.2,27459.0,60.8257,60.8709,60.6718,60.8076,27459.0
2022-05-05 14:10:00,67.2,67.49,67.11,67.48,41138.0,60.8076,61.07,60.7261,61.0609,41138.0
2022-05-05 14:20:00,67.51,67.61,66.97,67.0,46449.0,61.0881,61.1786,60.5994,60.6266,46449.0
2022-05-05 14:30:00,66.98,67.15,66.89,67.08,41518.0,60.6085,60.7623,60.5271,60.699,41518.0
2022-05-05 14:40:00,67.06,67.16,66.81,67.1,52825.0,60.6809,60.7714,60.4547,60.7171,52825.0
2022-05-05 14:50:00,67.08,67.26,66.87,66.97,76896.0,60.699,60.8619,60.509,60.5994,76896.0
2022-05-05 15:00:00,66.95,67.01,66.66,66.71,44950.0,60.5814,60.6356,60.3189,60.3642,44950.0
2022-05-05 15:10:00,66.72,66.88,66.7,66.88,105768.0,60.3732,60.518,60.3551,60.518,105768.0
2022-05-05 15:20:00,66.88,66.97,66.67,66.73,70578.0,60.518,60.5994,60.328,60.3823,70578.0
2022-05-05 15:30:00,66.72,66.97,66.57,66.93,96976.0,60.3732,60.5994,60.2375,60.5633,96976.0
2022-05-05 15:40:00,66.97,67.09,66.73,66.79,138344.0,60.5994,60.708,60.3823,60.4366,138344.0
2022-05-05 15:50:00,66.82,67.53,66.81,67.48,390252.0,60.4637,61.1062,60.4547,61.0609,390252.0
2022-05-06 09:30:00,67.55,67.73,67.11,67.11,175007.0,61.1243,61.2872,60.7261,60.7261,175007.0
2022-05-06 09:40:00,67.15,67.23,66.78,66.95,212019.0,60.7623,60.8347,60.4275,60.5814,212019.0
2022-05-06 09:50:00,66.96,67.18,66.45,66.59,123837.0,60.5904,60.7895,60.1289,60.2556,123837.0
2022-05-06 10:00:00,66.53,67.0,66.39,66.76,132887.0,60.2013,60.6266,60.0746,60.4094,132887.0
2022-05-06 10:10:00,66.76,67.03,66.59,66.79,108013.0,60.4094,60.6537,60.2556,60.4366,108013.0
2022-05-06 10:20:00,66.78,67.27,66.63,66.73,150318.0,60.4275,60.8709,60.2918,60.3823,150318.0
2022-05-06 10:30:00,66.69,66.82,66.42,66.53,65572.0,60.3461,60.4637,60.1018,60.2013,65572.0
2022-05-06 10:40:00,66.56,67.16,66.51,67.04,82665.0,60.2285,60.7714,60.1832,60.6628,82665.0
2022-05-06 10:50:00,67.08,67.18,66.84,67.06,63833.0,60.699,60.7895,60.4818,60.6809,63833.0
2022-05-06 11:00:00,67.06,67.25,67.03,67.24,37088.0,60.6809,60.8528,60.6537,60.8438,37088.0
2022-05-06 11:10:00,67.24,67.41,67.12,67.15,49425.0,60.8438,60.9976,60.7352,60.7623,49425.0
2022-05-06 11:20:00,67.18,67.44,67.16,67.17,31089.0,60.7895,61.0247,60.7714,60.7804,31089.0
2022-05-06 11:30:00,67.19,67.23,66.77,66.77,38226.0,60.7985,60.8347,60.4185,60.4185,38226.0
2022-05-06 11:40:00,66.79,66.89,66.68,66.83,27405.0,60.4366,60.5271,60.337,60.4728,27405.0
2022-05-06 11:50:00,66.82,66.88,66.58,66.64,26642.0,60.4637,60.518,60.2465,60.3008,26642.0
2022-05-06 12:00:00,66.64,67.01,66.58,66.92,67933.0,60.3008,60.6356,60.2465,60.5542,67933.0
2022-05-06 12:10:00,66.88,66.97,66.54,66.56,39917.0,60.518,60.5994,60.2104,60.2285,39917.0
2022-05-06 12:20:00,66.56,67.02,66.56,66.97,59756.0,60.2285,60.6447,60.2285,60.5994,59756.0
2022-05-06 12:30:00,66.95,67.16,66.87,67.05,61991.0,60.5814,60.7714,60.509,60.6718,61991.0
2022-05-06 12:40:00,67.07,67.11,66.95,67.05,57866.0,60.6899,60.7261,60.5814,60.6718,57866.0
2022-05-06 12:50:00,67.05,67.56,66.99,67.46,102013.0,60.6718,61.1333,60.6175,61.0428,102013.0
2022-05-06 13:00:00,67.46,67.63,67.38,67.5,65596.0,61.0428,61.1967,60.9704,61.079,65596.0
2022-05-06 13:10:00,67.49,67.52,67.23,67.23,51612.0,61.07,61.0971,60.8347,60.8347,51612.0
2022-05-06 13:20:00,67.22,67.46,67.19,67.36,53934.0,60.8257,61.0428,60.7985,60.9524,53934.0
2022-05-06 13:30:00,67.36,67.49,67.18,67.3,61613.0,60.9524,61.07,60.7895,60.8981,61613.0
2022-05-06 13:40:00,67.3,67.48,67.28,67.43,60611.0,60.8981,61.0609,60.88,61.0157,60611.0
2022-05-06 13:50:00,67.44,67.5,67.2,67.28,48206.0,61.0247,61.079,60.8076,60.88,48206.0
2022-05-06 14:00:00,67.26,67.32,66.98,66.99,40372.0,60.8619,60.9162,60.6085,60.6175,40372.0
2022-05-06 14:10:00,66.98,67.22,66.96,67.11,44753.0,60.6085,60.8257,60.5904,60.7261,44753.0
2022-05-06 14:20:00,67.08,67.09,66.8,66.85,27446.0,60.699,60.708,60.4456,60.4909,27446.0
2022-05-06 14:30:00,66.86,66.89,66.71,66.76,27129.0,60.4999,60.5271,60.3642,60.4094,27129.0
2022-05-06 14:40:00,66.76,66.96,66.71,66.92,50875.0,60.4094,60.5904,60.3642,60.5542,50875.0
2022-05-06 14:50:00,66.93,67.17,66.93,66.95,45766.0,60.5633,60.7804,60.5633,60.5814,45766.0
2022-05-06 15:00:00,66.92,67.11,66.83,66.9,49190.0,60.5542,60.7261,60.4728,60.5361,49190.0
2022-05-06 15:10:00,66.9,66.99,66.78,66.94,72348.0,60.5361,60.6175,60.4275,60.5723,72348.0
2022-05-06 15:20:00,66.92,66.94,66.75,66.89,71660.0,60.5542,60.5723,60.4004,60.5271,71660.0
2022-05-06 15:30:00,66.89,67.51,66.89,67.5,140811.0,60.5271,61.0881,60.5271,61.079,140811.0
2022-05-06 15:40:00,67.51,67.64,67.35,67.51,176470.0,61.0881,61.2057,60.9433,61.0881,176470.0
2022-05-06 15:50:00,67.52,67.67,67.39,67.54,474664.0,61.0971,61.2329,60.9795,61.1152,474664.0
2022-05-09 09:30:00,66.59,67.09,66.56,66.94,134622.0,60.7146,61.1705,60.6872,61.0337,134622.0
2022-05-09 09:40:00,66.96,66.97,66.29,66.47,140465.0,61.0519,61.0611,60.4411,60.6052,140465.0
2022-05-09 09:50:00,66.44,67.05,66.32,66.94,69873.0,60.5778,61.134,60.4684,61.0337,69873.0
2022-05-09 10:00:00,66.96,67.18,66.61,66.68,75343.0,61.0519,61.2525,60.7328,60.7966,75343.0
2022-05-09 10:10:00,66.69,67.12,66.66,66.86,75957.0,60.8058,61.1978,60.7784,60.9608,75957.0
2022-05-09 10:20:00,66.81,66.84,66.43,66.55,81053.0,60.9152,60.9425,60.5687,60.6781,81053.0
2022-05-09 10:30:00,66.55,66.58,66.24,66.29,83526.0,60.6781,60.7055,60.3955,60.4411,83526.0
2022-05-09 10:40:00,66.3,66.54,66.19,66.46,96999.0,60.4502,60.669,60.3499,60.5961,96999.0
2022-05-09 10:50:00,66.46,66.53,66.13,66.15,100281.0,60.5961,60.6599,60.2952,60.3134,100281.0
2022-05-09 11:00:00,66.15,66.24,66.06,66.08,107411.0,60.3134,60.3955,60.2313,60.2496,107411.0
2022-05-09 11:10:00,66.07,66.21,65.97,65.99,82325.0,60.2405,60.3681,60.1493,60.1675,82325.0
2022-05-09 11:20:00,65.99,65.99,65.66,65.67,149788.0,60.1675,60.1675,59.8666,59.8758,149788.0
2022-05-09 11:30:00,65.67,65.94,65.54,65.94,66453.0,59.8758,60.1219,59.7572,60.1219,66453.0
2022-05-09 11:40:00,65.92,66.04,65.85,65.9,60818.0,60.1037,60.2131,60.0399,60.0855,60818.0
2022-05-09 11:50:00,65.91,66.12,65.91,66.0,81778.0,60.0946,60.2861,60.0946,60.1766,81778.0
2022-05-09 12:00:00,65.99,66.28,65.83,66.12,46365.0,60.1675,60.4319,60.0216,60.2861,46365.0
2022-05-09 12:10:00,66.12,66.41,66.12,66.27,56902.0,60.2861,60.5505,60.2861,60.4228,56902.0
2022-05-09 12:20:00,66.25,66.37,66.17,66.32,41499.0,60.4046,60.514,60.3316,60.4684,41499.0
2022-05-09 12:30:00,66.3,66.4,66.02,66.03,44903.0,60.4502,60.5413,60.1949,60.204,44903.0
2022-05-09 12:40:00,66.01,66.1,65.86,65.89,41312.0,60.1858,60.2678,60.049,60.0763,41312.0
2022-05-09 12:50:00,65.88,65.91,65.64,65.67,57523.0,60.0672,60.0946,59.8484,59.8758,57523.0
2022-05-09 13:00:00,65.65,65.71,65.49,65.56,66604.0,59.8575,59.9122,59.7116,59.7755,66604.0
2022-05-09 13:10:00,65.56,65.73,65.49,65.69,46709.0,59.7755,59.9305,59.7116,59.894,46709.0
2022-05-09 13:20:00,65.68,65.82,65.52,65.79,46019.0,59.8849,60.0125,59.739,59.9852,46019.0
2022-05-09 13:30:00,65.81,65.88,65.47,65.51,56796.0,60.0034,60.0672,59.6934,59.7299,56796.0
2022-05-09 13:40:00,65.5,65.83,65.45,65.74,85208.0,59.7208,60.0216,59.6752,59.9396,85208.0
2022-05-09 13:50:00,65.75,65.9,65.52,65.88,68298.0,59.9487,60.0855,59.739,60.0672,68298.0
2022-05-09 14:00:00,65.87,66.11,65.87,66.01,125215.0,60.0581,60.2769,60.0581,60.1858,125215.0
2022-05-09 14:10:00,66.0,66.2,65.97,66.16,82744.0,60.1766,60.359,60.1493,60.3225,82744.0
2022-05-09 14:20:00,66.16,66.16,65.8,65.9,56544.0,60.3225,60.3225,59.9943,60.0855,56544.0
2022-05-09 14:30:00,65.89,65.98,65.74,65.9,65607.0,60.0763,60.1584,59.9396,60.0855,65607.0
2022-05-09 14:40:00,65.89,66.11,65.85,65.91,62963.0,60.0763,60.2769,60.0399,60.0946,62963.0
2022-05-09 14:50:00,65.92,66.28,65.78,66.2,81013.0,60.1037,60.4319,59.9761,60.359,81013.0
2022-05-09 15:00:00,66.2,66.44,66.15,66.2,74695.0,60.359,60.5778,60.3134,60.359,74695.0
2022-05-09 15:10:00,66.24,66.48,66.21,66.25,76996.0,60.3955,60.6143,60.3681,60.4046,76996.0
2022-05-09 15:20:00,66.24,66.24,65.84,65.9,62168.0,60.3955,60.3955,60.0308,60.0855,62168.0
2022-05-09 15:30:00,65.92,65.93,65.72,65.9,102572.0,60.1037,60.1128,59.9213,60.0855,102572.0
2022-05-09 15:40:00,65.9,65.93,65.57,65.63,164788.0,60.0855,60.1128,59.7846,59.8393,164788.0
2022-05-09 15:50:00,65.66,65.81,65.37,65.69,783041.0,59.8666,60.0034,59.6022,59.894,783041.0
2022-05-10 09:30:00,66.1,66.77,66.1,66.75,124105.0,60.2678,60.8787,60.2678,60.8605,124105.0
2022-05-10 09:40:00,66.78,67.05,66.59,66.67,87599.0,60.8878,61.134,60.7146,60.7875,87599.0
2022-05-10 09:50:00,66.68,66.95,66.55,66.8,150613.0,60.7966,61.0428,60.6781,60.9061,150613.0
2022-05-10 10:00:00,66.8,66.82,66.39,66.42,69351.0,60.9061,60.9243,60.5322,60.5596,69351.0
2022-05-10 10:10:00,66.43,66.55,65.89,66.0,60169.0,60.5687,60.6781,60.0763,60.1766,60169.0
2022-05-10 10:20:00,66.0,66.08,65.67,65.67,65029.0,60.1766,60.2496,59.8758,59.8758,65029.0
2022-05-10 10:30:00,65.7,65.71,65.24,65.25,107416.0,59.9031,59.9122,59.4837,59.4928,107416.0
2022-05-10 10:40:00,65.26,65.33,64.96,65.02,104417.0,59.5019,59.5658,59.2284,59.2831,104417.0
2022-05-10 10:50:00,65.01,65.24,64.88,65.12,52280.0,59.274,59.4837,59.1555,59.3743,52280.0
2022-05-10 11:00:00,65.11,65.23,64.78,64.85,55323.0,59.3652,59.4746,59.0643,59.1281,55323.0
2022-05-10 11:10:00,64.85,65.09,64.69,65.03,78726.0,59.1281,59.3469,58.9822,59.2922,78726.0
2022-05-10 11:20:00,65.03,65.03,64.68,64.86,65272.0,59.2922,59.2922,58.9731,59.1372,65272.0
2022-05-10 11:30:00,64.88,65.04,64.66,65.0,47742.0,59.1555,59.3013,58.9549,59.2649,47742.0
2022-05-10 11:40:00,65.01,65.03,64.64,64.66,42017.0,59.274,59.2922,58.9366,58.9549,42017.0
2022-05-10 11:50:00,64.66,64.78,64.53,64.69,51848.0,58.9549,59.0643,58.8363,58.9822,51848.0
2022-05-10 12:00:00,64.7,64.89,64.53,64.55,43039.0,58.9913,59.1646,58.8363,58.8546,43039.0
2022-05-10 12:10:00,64.56,64.83,64.45,64.64,36332.0,58.8637,59.1099,58.7634,58.9366,36332.0
2022-05-10 12:20:00,64.62,64.68,64.49,64.55,34179.0,58.9184,58.9731,58.7999,58.8546,34179.0
2022-05-10 12:30:00,64.55,64.64,64.26,64.3,44772.0,58.8546,58.9366,58.5902,58.6266,44772.0
2022-05-10 12:40:00,64.31,64.71,64.26,64.63,46167.0,58.6358,59.0005,58.5902,58.9275,46167.0
2022-05-10 12:50:00,64.62,64.63,64.34,64.48,58285.0,58.9184,58.9275,58.6631,58.7908,58285.0
2022-05-10 13:00:00,64.47,64.84,64.4,64.78,40219.0,58.7816,59.119,58.7178,59.0643,40219.0
2022-05-10 13:10:00,64.75,64.75,64.45,64.59,38500.0,59.0369,59.0369,58.7634,58.891,38500.0
2022-05-10 13:20:00,64.62,64.84,64.53,64.84,36217.0,58.9184,59.119,58.8363,59.119,36217.0
2022-05-10 13:30:00,64.85,65.06,64.83,65.04,52142.0,59.1281,59.3196,59.1099,59.3013,52142.0
2022-05-10 13:40:00,65.08,65.2,64.98,65.15,44398.0,59.3378,59.4472,59.2466,59.4016,44398.0
2022-05-10 13:50:00,65.16,65.37,65.08,65.35,44508.0,59.4108,59.6022,59.3378,59.584,44508.0
2022-05-10 14:00:00,65.34,65.36,65.1,65.12,36648.0,59.5749,59.5931,59.356,59.3743,36648.0
2022-05-10 14:10:00,65.1,65.25,64.88,65.08,46583.0,59.356,59.4928,59.1555,59.3378,46583.0
2022-05-10 14:20:00,65.09,65.13,64.81,64.92,55665.0,59.3469,59.3834,59.0916,59.1919,55665.0
2022-05-10 14:30:00,64.93,64.99,64.8,64.86,77736.0,59.201,59.2558,59.0825,59.1372,77736.0
2022-05-10 14:40:00,64.84,65.08,64.78,64.93,100862.0,59.119,59.3378,59.0643,59.201,100862.0
2022-05-10 14:50:00,64.93,65.07,64.83,64.99,66468.0,59.201,59.3287,59.1099,59.2558,66468.0
2022-05-10 15:00:00,65.0,65.21,64.93,65.03,72126.0,59.2649,59.4563,59.201,59.2922,72126.0
2022-05-10 15:10:00,65.01,65.1,64.9,65.05,87760.0,59.274,59.356,59.1737,59.3105,87760.0
2022-05-10 15:20:00,65.04,65.06,64.79,64.86,116402.0,59.3013,59.3196,59.0734,59.1372,116402.0
2022-05-10 15:30:00,64.86,64.9,64.7,64.75,158366.0,59.1372,59.1737,58.9913,59.0369,158366.0
2022-05-10 15:40:00,64.75,64.8,64.65,64.7,175497.0,59.0369,59.0825,58.9458,58.9913,175497.0
2022-05-10 15:50:00,64.72,64.89,64.6,64.8,466823.0,59.0096,59.1646,58.9002,59.0825,466823.0
2022-05-11 09:30:00,65.02,65.55,65.0,65.23,92841.0,59.2831,59.7663,59.2649,59.4746,92841.0
2022-05-11 09:40:00,65.23,65.58,64.99,65.5,75941.0,59.4746,59.7937,59.2558,59.7208,75941.0
2022-05-11 09:50:00,65.42,65.71,65.24,65.65,80238.0,59.6478,59.9122,59.4837,59.8575,80238.0
2022-05-11 10:00:00,65.65,65.71,65.37,65.5,76622.0,59.8575,59.9122,59.6022,59.7208,76622.0
2022-05-11 10:10:00,65.52,65.87,65.47,65.77,71699.0,59.739,60.0581,59.6934,59.9669,71699.0
2022-05-11 10:20:00,65.77,66.08,65.68,66.03,79613.0,59.9669,60.2496,59.8849,60.204,79613.0
2022-05-11 10:30:00,66.01,66.12,65.8,66.1,74912.0,60.1858,60.2861,59.9943,60.2678,74912.0
2022-05-11 10:40:00,66.09,66.31,66.05,66.11,71076.0,60.2587,60.4593,60.2222,60.2769,71076.0
2022-05-11 10:50:00,66.12,66.12,65.73,65.91,61483.0,60.2861,60.2861,59.9305,60.0946,61483.0
2022-05-11 11:00:00,65.9,65.92,65.61,65.7,40757.0,60.0855,60.1037,59.8211,59.9031,40757.0
2022-05-11 11:10:00,65.71,65.85,65.45,65.64,41046.0,59.9122,60.0399,59.6752,59.8484,41046.0
2022-05-11 11:20:00,65.65,65.86,65.65,65.82,45047.0,59.8575,60.049,59.8575,60.0125,45047.0
2022-05-11 11:30:00,65.83,66.11,65.75,66.03,39753.0,60.0216,60.2769,59.9487,60.204,39753.0
2022-05-11 11:40:00,66.02,66.09,65.81,65.87,27537.0,60.1949,60.2587,60.0034,60.0581,27537.0
2022-05-11 11:50:00,65.87,65.89,65.68,65.78,46184.0,60.0581,60.0763,59.8849,59.9761,46184.0
2022-05-11 12:00:00,65.78,65.8,65.65,65.65,134026.0,59.9761,59.9943,59.8575,59.8575,134026.0
2022-05-11 12:10:00,65.64,65.68,65.5,65.56,40176.0,59.8484,59.8849,59.7208,59.7755,40176.0
2022-05-11 12:20:00,65.55,65.82,65.36,65.36,36946.0,59.7663,60.0125,59.5931,59.5931,36946.0
2022-05-11 12:30:00,65.34,65.46,65.28,65.41,34213.0,59.5749,59.6843,59.5202,59.6387,34213.0
2022-05-11 12:40:00,65.41,65.48,65.18,65.34,43388.0,59.6387,59.7025,59.429,59.5749,43388.0
2022-05-11 12:50:00,65.33,65.35,65.05,65.09,52489.0,59.5658,59.584,59.3105,59.3469,52489.0
2022-05-11 13:00:00,65.08,65.08,64.87,64.91,50813.0,59.3378,59.3378,59.1463,59.1828,50813.0
2022-05-11 13:10:00,64.89,65.0,64.86,64.9,56753.0,59.1646,59.2649,59.1372,59.1737,56753.0
2022-05-11 13:20:00,64.91,64.92,64.71,64.71,61255.0,59.1828,59.1919,59.0005,59.0005,61255.0
2022-05-11 13:30:00,64.72,64.81,64.57,64.58,71830.0,59.0096,59.0916,58.8728,58.8819,71830.0
2022-05-11 13:40:00,64.57,64.63,64.38,64.49,83749.0,58.8728,58.9275,58.6996,58.7999,83749.0
2022-05-11 13:50:00,64.5,64.53,64.08,64.23,114529.0,58.809,58.8363,58.426,58.5628,114529.0
2022-05-11 14:00:00,64.23,64.62,64.23,64.38,114717.0,58.5628,58.9184,58.5628,58.6996,114717.0
2022-05-11 14:10:00,64.39,64.58,64.28,64.51,82589.0,58.7087,58.8819,58.6084,58.8181,82589.0
2022-05-11 14:20:00,64.49,64.96,64.38,64.76,67265.0,58.7999,59.2284,58.6996,59.046,67265.0
2022-05-11 14:30:00,64.77,64.99,64.62,64.96,71263.0,59.0552,59.2558,58.9184,59.2284,71263.0
2022-05-11 14:40:00,64.95,64.98,64.77,64.82,61689.0,59.2193,59.2466,59.0552,59.1008,61689.0
2022-05-11 14:50:00,64.83,64.84,64.64,64.67,74718.0,59.1099,59.119,58.9366,58.964,74718.0
2022-05-11 15:00:00,64.67,64.73,64.5,64.7,78695.0,58.964,59.0187,58.809,58.9913,78695.0
2022-05-11 15:10:00,64.68,64.77,64.44,64.66,73112.0,58.9731,59.0552,58.7543,58.9549,73112.0
2022-05-11 15:20:00,64.67,64.81,64.59,64.74,78868.0,58.964,59.0916,58.891,59.0278,78868.0
2022-05-11 15:30:00,64.75,64.82,64.45,64.47,94258.0,59.0369,59.1008,58.7634,58.7816,94258.0
2022-05-11 15:40:00,64.46,64.52,64.16,64.18,141164.0,58.7725,58.8272,58.499,58.5172,141164.0
2022-05-11 15:50:00,64.18,64.3,64.05,64.12,501525.0,58.5172,58.6266,58.3987,58.4625,501525.0
2022-05-12 09:30:00,64.05,64.1,63.07,63.16,163497.0,58.3987,58.4443,57.5052,57.5872,163497.0
2022-05-12 09:40:00,63.17,63.37,62.95,63.14,101310.0,57.5963,57.7787,57.3957,57.569,101310.0
2022-05-12 09:50:00,63.08,63.14,62.85,62.94,82697.0,57.5143,57.569,57.3046,57.3866,82697.0
2022-05-12 10:00:00,62.9,63.41,62.56,63.37,77562.0,57.3502,57.8152,57.0402,57.7787,77562.0
2022-05-12 10:10:00,63.35,63.63,63.31,63.46,100711.0,57.7605,58.0158,57.724,57.8608,100711.0
2022-05-12 10:20:00,63.45,63.64,63.31,63.35,68822.0,57.8516,58.0249,57.724,57.7605,68822.0
2022-05-12 10:30:00,63.37,63.59,63.13,63.19,81174.0,57.7787,57.9793,57.5599,57.6146,81174.0
2022-05-12 10:40:00,63.18,63.35,62.93,63.24,99936.0,57.6055,57.7605,57.3775,57.6602,99936.0
2022-05-12 10:50:00,63.24,63.49,63.24,63.36,64132.0,57.6602,57.8881,57.6602,57.7696,64132.0
2022-05-12 11:00:00,63.36,63.94,63.09,63.9,81833.0,57.7696,58.2984,57.5234,58.2619,81833.0
2022-05-12 11:10:00,63.93,63.96,63.56,63.6,69212.0,58.2893,58.3166,57.9519,57.9884,69212.0
2022-05-12 11:20:00,63.59,63.68,63.41,63.52,73479.0,57.9793,58.0613,57.8152,57.9155,73479.0
2022-05-12 11:30:00,63.52,63.64,63.37,63.56,65148.0,57.9155,58.0249,57.7787,57.9519,65148.0
2022-05-12 11:40:00,63.58,63.58,62.97,62.99,50755.0,57.9702,57.9702,57.414,57.4322,50755.0
2022-05-12 11:50:00,62.97,62.98,62.54,62.59,129753.0,57.414,57.4231,57.0219,57.0675,129753.0
2022-05-12 12:00:00,62.58,62.7,62.47,62.67,65586.0,57.0584,57.1678,56.9581,57.1405,65586.0
2022-05-12 12:10:00,62.67,62.69,62.46,62.65,69586.0,57.1405,57.1587,56.949,57.1222,69586.0
2022-05-12 12:20:00,62.67,62.9,62.59,62.85,49518.0,57.1405,57.3502,57.0675,57.3046,49518.0
2022-05-12 12:30:00,62.86,63.14,62.84,62.9,83227.0,57.3137,57.569,57.2955,57.3502,83227.0
2022-05-12 12:40:00,62.9,63.1,62.7,62.89,82452.0,57.3502,57.5325,57.1678,57.341,82452.0
2022-05-12 12:50:00,62.88,62.93,62.71,62.71,54556.0,57.3319,57.3775,57.1769,57.1769,54556.0
2022-05-12 13:00:00,62.7,62.79,62.53,62.55,75320.0,57.1678,57.2499,57.0128,57.031,75320.0
2022-05-12 13:10:00,62.54,62.74,62.48,62.48,65146.0,57.0219,57.2043,56.9672,56.9672,65146.0
2022-05-12 13:20:00,62.46,62.58,62.31,62.4,72545.0,56.949,57.0584,56.8122,56.8943,72545.0
2022-05-12 13:30:00,62.4,62.45,62.12,62.22,84778.0,56.8943,56.9399,56.639,56.7302,84778.0
2022-05-12 13:40:00,62.21,62.25,61.96,61.97,83978.0,56.721,56.7575,56.4931,56.5022,83978.0
2022-05-12 13:50:00,61.96,62.21,61.92,62.15,78986.0,56.4931,56.721,56.4566,56.6663,78986.0
2022-05-12 14:00:00,62.16,62.18,61.77,61.79,71818.0,56.6755,56.6937,56.3199,56.3381,71818.0
2022-05-12 14:10:00,61.79,61.89,61.74,61.87,60269.0,56.3381,56.4293,56.2925,56.411,60269.0
2022-05-12 14:20:00,61.87,61.97,61.66,61.71,85303.0,56.411,56.5022,56.2196,56.2652,85303.0
2022-05-12 14:30:00,61.69,61.76,61.43,61.43,81018.0,56.2469,56.3107,56.0099,56.0099,81018.0
2022-05-12 14:40:00,61.45,61.67,61.42,61.59,86798.0,56.0281,56.2287,56.0007,56.1557,86798.0
2022-05-12 14:50:00,61.6,61.78,61.53,61.75,79325.0,56.1649,56.329,56.101,56.3016,79325.0
2022-05-12 15:00:00,61.77,62.07,61.72,61.76,109505.0,56.3199,56.5934,56.2743,56.3107,109505.0
2022-05-12 15:10:00,61.77,62.07,61.67,62.01,138463.0,56.3199,56.5934,56.2287,56.5387,138463.0
2022-05-12 15:20:00,62.01,62.35,61.98,62.03,150868.0,56.5387,56.8487,56.5113,56.5569,150868.0
2022-05-12 15:30:00,62.02,62.42,62.01,62.41,122978.0,56.5478,56.9125,56.5387,56.9034,122978.0
2022-05-12 15:40:00,62.41,62.6,62.31,62.42,183511.0,56.9034,57.0766,56.8122,56.9125,183511.0
2022-05-12 15:50:00,62.43,62.96,62.42,62.94,786298.0,56.9216,57.4049,56.9125,57.3866,786298.0
2022-05-13 09:30:00,63.3,63.91,63.27,63.81,142518.0,57.7149,58.271,57.6875,58.1799,142518.0
2022-05-13 09:40:00,63.82,64.03,63.58,63.64,60542.0,58.189,58.3805,57.9702,58.0249,60542.0
2022-05-13 09:50:00,63.64,63.7,63.49,63.63,52981.0,58.0249,58.0796,57.8881,58.0158,52981.0
2022-05-13 10:00:00,63.67,63.72,63.45,63.51,86813.0,58.0522,58.0978,57.8516,57.9063,86813.0
2022-05-13 10:10:00,63.51,63.62,63.34,63.39,75267.0,57.9063,58.0066,57.7513,57.7969,75267.0
2022-05-13 10:20:00,63.38,63.65,63.38,63.45,59124.0,57.7878,58.034,57.7878,57.8516,59124.0
2022-05-13 10:30:00,63.45,63.6,63.39,63.42,94402.0,57.8516,57.9884,57.7969,57.8243,94402.0
2022-05-13 10:40:00,63.42,63.43,62.97,63.05,49771.0,57.8243,57.8334,57.414,57.4869,49771.0
2022-05-13 10:50:00,63.02,63.21,62.99,63.17,50401.0,57.4596,57.6328,57.4322,57.5963,50401.0
2022-05-13 11:00:00,63.15,63.16,63.01,63.12,52187.0,57.5781,57.5872,57.4505,57.5508,52187.0
2022-05-13 11:10:00,63.13,63.31,63.11,63.29,76881.0,57.5599,57.724,57.5416,57.7058,76881.0
2022-05-13 11:20:00,63.3,63.37,63.23,63.37,65313.0,57.7149,57.7787,57.651,57.7787,65313.0
2022-05-13 11:30:00,63.36,63.49,63.32,63.48,42646.0,57.7696,57.8881,57.7331,57.879,42646.0
2022-05-13 11:40:00,63.47,63.47,63.36,63.37,40643.0,57.8699,57.8699,57.7696,57.7787,40643.0
2022-05-13 11:50:00,63.37,63.6,63.34,63.55,82192.0,57.7787,57.9884,57.7513,57.9428,82192.0
2022-05-13 12:00:00,63.58,63.63,63.52,63.59,59856.0,57.9702,58.0158,57.9155,57.9793,59856.0
2022-05-13 12:10:00,63.59,63.73,63.57,63.6,55130.0,57.9793,58.1069,57.961,57.9884,55130.0
2022-05-13 12:20:00,63.59,63.61,63.43,63.51,51933.0,57.9793,57.9975,57.8334,57.9063,51933.0
2022-05-13 12:30:00,63.5,63.57,63.44,63.53,60433.0,57.8972,57.961,57.8425,57.9246,60433.0
2022-05-13 12:40:00,63.53,63.58,63.45,63.48,38709.0,57.9246,57.9702,57.8516,57.879,38709.0
2022-05-13 12:50:00,63.47,63.57,63.3,63.57,42699.0,57.8699,57.961,57.7149,57.961,42699.0
2022-05-13 13:00:00,63.58,63.72,63.58,63.62,41063.0,57.9702,58.0978,57.9702,58.0066,41063.0
2022-05-13 13:10:00,63.63,63.67,63.53,63.55,49504.0,58.0158,58.0522,57.9246,57.9428,49504.0
2022-05-13 13:20:00,63.54,63.61,63.47,63.59,33606.0,57.9337,57.9975,57.8699,57.9793,33606.0
2022-05-13 13:30:00,63.59,63.6,63.47,63.47,28833.0,57.9793,57.9884,57.8699,57.8699,28833.0
2022-05-13 13:40:00,63.47,63.47,63.21,63.33,37573.0,57.8699,57.8699,57.6328,57.7422,37573.0
2022-05-13 13:50:00,63.32,63.35,63.1,63.16,39909.0,57.7331,57.7605,57.5325,57.5872,39909.0
2022-05-13 14:00:00,63.16,63.16,62.82,63.06,55476.0,57.5872,57.5872,57.2772,57.496,55476.0
2022-05-13 14:10:00,63.08,63.14,63.02,63.14,45851.0,57.5143,57.569,57.4596,57.569,45851.0
2022-05-13 14:20:00,63.15,63.16,63.0,63.06,40798.0,57.5781,57.5872,57.4413,57.496,40798.0
2022-05-13 14:30:00,63.07,63.32,63.06,63.12,46113.0,57.5052,57.7331,57.496,57.5508,46113.0
2022-05-13 14:40:00,63.12,63.26,63.08,63.15,37109.0,57.5508,57.6784,57.5143,57.5781,37109.0
2022-05-13 14:50:00,63.15,63.4,63.13,63.34,49014.0,57.5781,57.806,57.5599,57.7513,49014.0
2022-05-13 15:00:00,63.35,63.49,63.31,63.48,49297.0,57.7605,57.8881,57.724,57.879,49297.0
2022-05-13 15:10:00,63.49,63.53,63.43,63.47,82120.0,57.8881,57.9246,57.8334,57.8699,82120.0
2022-05-13 15:20:00,63.47,63.64,63.4,63.64,111707.0,57.8699,58.0249,57.806,58.0249,111707.0
2022-05-13 15:30:00,63.64,63.65,63.19,63.34,137685.0,58.0249,58.034,57.6146,57.7513,137685.0
2022-05-13 15:40:00,63.33,63.48,63.23,63.36,111667.0,57.7422,57.879,57.651,57.7696,111667.0
2022-05-13 15:50:00,63.37,63.48,63.21,63.46,426876.0,57.7787,57.879,57.6328,57.8608,426876.0
2022-05-16 09:30:00,63.29,63.98,63.29,63.98,159418.0,57.7058,58.3349,57.7058,58.3349,159418.0
2022-05-16 09:40:00,64.01,64.01,62.95,63.05,101169.0,58.3622,58.3622,57.3957,57.4869,101169.0
2022-05-16 09:50:00,63.03,63.53,62.93,63.35,60947.0,57.4687,57.9246,57.3775,57.7605,60947.0
2022-05-16 10:00:00,63.35,63.4,63.09,63.27,56306.0,57.7605,57.806,57.5234,57.6875,56306.0
2022-05-16 10:10:00,63.26,63.52,63.2,63.41,49774.0,57.6784,57.9155,57.6237,57.8152,49774.0
2022-05-16 10:20:00,63.44,63.63,63.42,63.55,50434.0,57.8425,58.0158,57.8243,57.9428,50434.0
2022-05-16 10:30:00,63.58,63.62,63.39,63.58,61395.0,57.9702,58.0066,57.7969,57.9702,61395.0
2022-05-16 10:40:00,63.56,63.56,63.24,63.24,52332.0,57.9519,57.9519,57.6602,57.6602,52332.0
2022-05-16 10:50:00,63.22,63.32,63.12,63.16,54472.0,57.6419,57.7331,57.5508,57.5872,54472.0
2022-05-16 11:00:00,63.15,63.2,62.95,63.14,72452.0,57.5781,57.6237,57.3957,57.569,72452.0
2022-05-16 11:10:00,63.13,63.15,62.79,63.02,180050.0,57.5599,57.5781,57.2499,57.4596,180050.0
2022-05-16 11:20:00,63.02,63.08,62.91,63.0,57176.0,57.4596,57.5143,57.3593,57.4413,57176.0
2022-05-16 11:30:00,63.0,63.07,62.84,63.05,55420.0,57.4413,57.5052,57.2955,57.4869,55420.0
2022-05-16 11:40:00,63.06,63.29,62.99,63.27,48855.0,57.496,57.7058,57.4322,57.6875,48855.0
2022-05-16 11:50:00,63.27,63.43,63.22,63.35,68709.0,57.6875,57.8334,57.6419,57.7605,68709.0
2022-05-16 12:00:00,63.36,63.4,63.24,63.35,43448.0,57.7696,57.806,57.6602,57.7605,43448.0
2022-05-16 12:10:00,63.36,63.41,63.24,63.29,46363.0,57.7696,57.8152,57.6602,57.7058,46363.0
2022-05-16 12:20:00,63.29,63.35,63.22,63.31,34657.0,57.7058,57.7605,57.6419,57.724,34657.0
2022-05-16 12:30:00,63.29,63.36,63.18,63.18,36731.0,57.7058,57.7696,57.6055,57.6055,36731.0
2022-05-16 12:40:00,63.17,63.3,63.12,63.3,33771.0,57.5963,57.7149,57.5508,57.7149,33771.0
2022-05-16 12:50:00,63.3,63.32,63.19,63.27,45574.0,57.7149,57.7331,57.6146,57.6875,45574.0
2022-05-16 13:00:00,63.27,63.46,63.23,63.45,39527.0,57.6875,57.8608,57.651,57.8516,39527.0
2022-05-16 13:10:00,63.45,63.57,63.38,63.39,39191.0,57.8516,57.961,57.7878,57.7969,39191.0
2022-05-16 13:20:00,63.39,63.69,63.38,63.67,31346.0,57.7969,58.0705,57.7878,58.0522,31346.0
2022-05-16 13:30:00,63.69,63.76,63.68,63.69,34335.0,58.0705,58.1343,58.0613,58.0705,34335.0
2022-05-16 13:40:00,63.7,63.75,63.59,63.63,46887.0,58.0796,58.1252,57.9793,58.0158,46887.0
2022-05-16 13:50:00,63.64,63.68,63.54,63.62,40222.0,58.0249,58.0613,57.9337,58.0066,40222.0
2022-05-16 14:00:00,63.62,63.78,63.55,63.67,48965.0,58.0066,58.1525,57.9428,58.0522,48965.0
2022-05-16 14:10:00,63.67,63.73,63.57,63.68,43659.0,58.0522,58.1069,57.961,58.0613,43659.0
2022-05-16 14:20:00,63.69,63.96,63.68,63.96,46323.0,58.0705,58.3166,58.0613,58.3166,46323.0
2022-05-16 14:30:00,63.96,64.01,63.87,63.91,49567.0,58.3166,58.3622,58.2346,58.271,49567.0
2022-05-16 14:40:00,63.91,63.94,63.74,63.76,53148.0,58.271,58.2984,58.116,58.1343,53148.0
2022-05-16 14:50:00,63.76,63.82,63.68,63.82,43214.0,58.1343,58.189,58.0613,58.189,43214.0
2022-05-16 15:00:00,63.83,63.99,63.82,63.87,50213.0,58.1981,58.344,58.189,58.2346,50213.0
2022-05-16 15:10:00,63.86,63.86,63.65,63.75,62344.0,58.2255,58.2255,58.034,58.1252,62344.0
2022-05-16 15:20:00,63.74,63.74,63.63,63.65,55050.0,58.116,58.116,58.0158,58.034,55050.0
2022-05-16 15:30:00,63.65,63.7,63.46,63.5,90790.0,58.034,58.0796,57.8608,57.8972,90790.0
2022-05-16 15:40:00,63.5,63.56,63.39,63.52,130586.0,57.8972,57.9519,57.7969,57.9155,130586.0
2022-05-16 15:50:00,63.53,63.69,63.45,63.64,336641.0,57.9246,58.0705,57.8516,58.0249,336641.0
2022-05-17 09:30:00,64.8,65.11,64.55,64.83,116817.0,59.0825,59.3652,58.8546,59.1099,116817.0
2022-05-17 09:40:00,64.89,65.28,64.82,65.14,100299.0,59.1646,59.5202,59.1008,59.3925,100299.0
2022-05-17 09:50:00,65.11,65.3,64.99,65.29,50607.0,59.3652,59.5384,59.2558,59.5293,50607.0
2022-05-17 10:00:00,65.29,65.44,65.08,65.08,58614.0,59.5293,59.6661,59.3378,59.3378,58614.0
2022-05-17 10:10:00,65.08,65.3,64.99,65.29,34220.0,59.3378,59.5384,59.2558,59.5293,34220.0
2022-05-17 10:20:00,65.28,65.32,64.78,64.82,80143.0,59.5202,59.5566,59.0643,59.1008,80143.0
2022-05-17 10:30:00,64.83,65.0,64.83,64.96,36707.0,59.1099,59.2649,59.1099,59.2284,36707.0
2022-05-17 10:40:00,64.96,64.96,64.69,64.89,52657.0,59.2284,59.2284,58.9822,59.1646,52657.0
2022-05-17 10:50:00,64.89,65.03,64.81,65.02,54317.0,59.1646,59.2922,59.0916,59.2831,54317.0
2022-05-17 11:00:00,65.03,65.21,64.97,65.19,58593.0,59.2922,59.4563,59.2375,59.4381,58593.0
2022-05-17 11:10:00,65.2,65.25,65.02,65.09,39352.0,59.4472,59.4928,59.2831,59.3469,39352.0
2022-05-17 11:20:00,65.07,65.1,64.86,64.94,83057.0,59.3287,59.356,59.1372,59.2102,83057.0
2022-05-17 11:30:00,64.95,65.02,64.9,64.93,57548.0,59.2193,59.2831,59.1737,59.201,57548.0
2022-05-17 11:40:00,64.92,64.99,64.79,64.84,88215.0,59.1919,59.2558,59.0734,59.119,88215.0
2022-05-17 11:50:00,64.85,65.12,64.85,65.1,30307.0,59.1281,59.3743,59.1281,59.356,30307.0
2022-05-17 12:00:00,65.11,65.13,64.89,64.98,29996.0,59.3652,59.3834,59.1646,59.2466,29996.0
2022-05-17 12:10:00,64.97,65.1,64.93,65.0,104921.0,59.2375,59.356,59.201,59.2649,104921.0
2022-05-17 12:20:00,65.0,65.07,64.97,65.03,29278.0,59.2649,59.3287,59.2375,59.2922,29278.0
2022-05-17 12:30:00,65.03,65.11,64.97,65.1,35462.0,59.2922,59.3652,59.2375,59.356,35462.0
2022-05-17 12:40:00,65.09,65.24,65.05,65.18,36235.0,59.3469,59.4837,59.3105,59.429,36235.0
2022-05-17 12:50:00,65.18,65.2,65.1,65.15,28365.0,59.429,59.4472,59.356,59.4016,28365.0
2022-05-17 13:00:00,65.15,65.21,65.03,65.06,68518.0,59.4016,59.4563,59.2922,59.3196,68518.0
2022-05-17 13:10:00,65.07,65.31,65.05,65.14,47517.0,59.3287,59.5475,59.3105,59.3925,47517.0
2022-05-17 13:20:00,65.12,65.13,65.01,65.05,51758.0,59.3743,59.3834,59.274,59.3105,51758.0
2022-05-17 13:30:00,65.06,65.25,65.05,65.22,30574.0,59.3196,59.4928,59.3105,59.4655,30574.0
2022-05-17 13:40:00,65.23,65.3,65.17,65.17,45846.0,59.4746,59.5384,59.4199,59.4199,45846.0
2022-05-17 13:50:00,65.16,65.18,65.02,65.02,32943.0,59.4108,59.429,59.2831,59.2831,32943.0
2022-05-17 14:00:00,65.03,65.18,64.98,65.17,30765.0,59.2922,59.429,59.2466,59.4199,30765.0
2022-05-17 14:10:00,65.16,65.18,64.91,64.98,42614.0,59.4108,59.429,59.1828,59.2466,42614.0
2022-05-17 14:20:00,64.98,65.03,64.75,64.97,45429.0,59.2466,59.2922,59.0369,59.2375,45429.0
2022-05-17 14:30:00,64.95,65.02,64.81,65.01,48295.0,59.2193,59.2831,59.0916,59.274,48295.0
2022-05-17 14:40:00,65.01,65.33,65.01,65.31,51035.0,59.274,59.5658,59.274,59.5475,51035.0
2022-05-17 14:50:00,65.3,65.31,65.09,65.09,41520.0,59.5384,59.5475,59.3469,59.3469,41520.0
2022-05-17 15:00:00,65.1,65.33,65.1,65.21,51693.0,59.356,59.5658,59.356,59.4563,51693.0
2022-05-17 15:10:00,65.21,65.23,65.11,65.19,50914.0,59.4563,59.4746,59.3652,59.4381,50914.0
2022-05-17 15:20:00,65.21,65.31,65.19,65.31,69835.0,59.4563,59.5475,59.4381,59.5475,69835.0
2022-05-17 15:30:00,65.31,65.31,65.0,65.02,156372.0,59.5475,59.5475,59.2649,59.2831,156372.0
2022-05-17 15:40:00,65.01,65.09,64.86,64.89,193486.0,59.274,59.3469,59.1372,59.1646,193486.0
2022-05-17 15:50:00,64.91,65.01,64.81,65.0,445123.0,59.1828,59.274,59.0916,59.2649,445123.0
2022-05-18 09:30:00,64.58,64.6,64.01,64.28,104710.0,58.8819,58.9002,58.3622,58.6084,104710.0
2022-05-18 09:40:00,64.26,64.43,63.9,64.42,120803.0,58.5902,58.7452,58.2619,58.736,120803.0
2022-05-18 09:50:00,64.38,64.38,64.04,64.16,84608.0,58.6996,58.6996,58.3896,58.499,84608.0
2022-05-18 10:00:00,64.16,64.18,63.99,64.11,67167.0,58.499,58.5172,58.344,58.4534,67167.0
2022-05-18 10:10:00,64.1,64.36,64.07,64.25,81060.0,58.4443,58.6813,58.4169,58.581,81060.0
2022-05-18 10:20:00,64.24,64.33,64.0,64.02,54379.0,58.5719,58.654,58.3531,58.3713,54379.0
2022-05-18 10:30:00,64.01,64.06,63.91,64.05,42748.0,58.3622,58.4078,58.271,58.3987,42748.0
2022-05-18 10:40:00,64.03,64.27,64.0,64.24,44336.0,58.3805,58.5993,58.3531,58.5719,44336.0
2022-05-18 10:50:00,64.27,64.28,63.98,64.18,65968.0,58.5993,58.6084,58.3349,58.5172,65968.0
2022-05-18 11:00:00,64.18,64.19,63.95,63.99,45255.0,58.5172,58.5263,58.3075,58.344,45255.0
2022-05-18 11:10:00,63.98,63.98,63.65,63.73,33538.0,58.3349,58.3349,58.034,58.1069,33538.0
2022-05-18 11:20:00,63.75,63.75,63.56,63.62,34222.0,58.1252,58.1252,57.9519,58.0066,34222.0
2022-05-18 11:30:00,63.65,63.96,63.62,63.86,40637.0,58.034,58.3166,58.0066,58.2255,40637.0
2022-05-18 11:40:00,63.86,63.94,63.75,63.81,37747.0,58.2255,58.2984,58.1252,58.1799,37747.0
2022-05-18 11:50:00,63.82,63.86,63.6,63.64,36744.0,58.189,58.2255,57.9884,58.0249,36744.0
2022-05-18 12:00:00,63.65,63.65,63.44,63.55,70691.0,58.034,58.034,57.8425,57.9428,70691.0
2022-05-18 12:10:00,63.54,63.8,63.5,63.73,72506.0,57.9337,58.1708,57.8972,58.1069,72506.0
2022-05-18 12:20:00,63.73,63.75,63.4,63.48,57404.0,58.1069,58.1252,57.806,57.879,57404.0
2022-05-18 12:30:00,63.47,63.57,63.38,63.57,57823.0,57.8699,57.961,57.7878,57.961,57823.0
2022-05-18 12:40:00,63.58,63.8,63.55,63.8,47175.0,57.9702,58.1708,57.9428,58.1708,47175.0
2022-05-18 12:50:00,63.8,63.92,63.8,63.87,34421.0,58.1708,58.2802,58.1708,58.2346,34421.0
2022-05-18 13:00:00,63.84,63.84,63.51,63.53,51797.0,58.2072,58.2072,57.9063,57.9246,51797.0
2022-05-18 13:10:00,63.52,63.57,63.47,63.52,39282.0,57.9155,57.961,57.8699,57.9155,39282.0
2022-05-18 13:20:00,63.52,63.62,63.48,63.55,38955.0,57.9155,58.0066,57.879,57.9428,38955.0
2022-05-18 13:30:00,63.54,63.76,63.5,63.74,38338.0,57.9337,58.1343,57.8972,58.116,38338.0
2022-05-18 13:40:00,63.73,63.73,63.46,63.48,78608.0,58.1069,58.1069,57.8608,57.879,78608.0
2022-05-18 13:50:00,63.47,63.51,63.28,63.41,53432.0,57.8699,57.9063,57.6966,57.8152,53432.0
2022-05-18 14:00:00,63.42,63.56,63.4,63.53,37508.0,57.8243,57.9519,57.806,57.9246,37508.0
2022-05-18 14:10:00,63.55,63.57,63.35,63.52,52054.0,57.9428,57.961,57.7605,57.9155,52054.0
2022-05-18 14:20:00,63.51,63.75,63.46,63.72,88660.0,57.9063,58.1252,57.8608,58.0978,88660.0
2022-05-18 14:30:00,63.69,63.7,63.39,63.5,68979.0,58.0705,58.0796,57.7969,57.8972,68979.0
2022-05-18 14:40:00,63.5,63.57,63.22,63.36,60286.0,57.8972,57.961,57.6419,57.7696,60286.0
2022-05-18 14:50:00,63.35,63.4,63.16,63.2,46971.0,57.7605,57.806,57.5872,57.6237,46971.0
2022-05-18 15:00:00,63.18,63.33,63.17,63.24,45258.0,57.6055,57.7422,57.5963,57.6602,45258.0
2022-05-18 15:10:00,63.23,63.37,63.22,63.31,74415.0,57.651,57.7787,57.6419,57.724,74415.0
2022-05-18 15:20:00,63.29,63.34,63.02,63.05,81148.0,57.7058,57.7513,57.4596,57.4869,81148.0
2022-05-18 15:30:00,63.05,63.43,62.97,63.37,130941.0,57.4869,57.8334,57.414,57.7787,130941.0
2022-05-18 15:40:00,63.36,63.4,63.09,63.16,135710.0,57.7696,57.806,57.5234,57.5872,135710.0
2022-05-18 15:50:00,63.15,63.4,63.13,63.38,423811.0,57.5781,57.806,57.5599,57.7878,423811.0
2022-05-19 09:30:00,62.41,63.57,62.29,63.48,93364.0,56.9034,57.961,56.794,57.879,93364.0
2022-05-19 09:40:00,63.48,63.6,62.74,62.75,55730.0,57.879,57.9884,57.2043,57.2134,55730.0
2022-05-19 09:50:00,62.79,63.07,62.47,62.59,89057.0,57.2499,57.5052,56.9581,57.0675,89057.0
2022-05-19 10:00:00,62.61,63.16,62.49,62.81,39796.0,57.0857,57.5872,56.9763,57.2681,39796.0
2022-05-19 10:10:00,62.83,63.1,62.76,62.97,62775.0,57.2863,57.5325,57.2225,57.414,62775.0
2022-05-19 10:20:00,62.95,63.12,62.64,62.66,51154.0,57.3957,57.5508,57.1131,57.1313,51154.0
2022-05-19 10:30:00,62.62,62.72,62.33,62.43,59283.0,57.0949,57.186,56.8305,56.9216,59283.0
2022-05-19 10:40:00,62.42,62.42,62.01,62.09,50532.0,56.9125,56.9125,56.5387,56.6116,50532.0
2022-05-19 10:50:00,62.11,62.22,61.84,62.01,39381.0,56.6299,56.7302,56.3837,56.5387,39381.0
2022-05-19 11:00:00,62.01,62.18,61.82,61.94,107586.0,56.5387,56.6937,56.3655,56.4749,107586.0
2022-05-19 11:10:00,61.96,62.14,61.85,62.05,40242.0,56.4931,56.6572,56.3928,56.5752,40242.0
2022-05-19 11:20:00,62.02,62.18,61.95,62.05,33748.0,56.5478,56.6937,56.484,56.5752,33748.0
2022-05-19 11:30:00,62.09,62.69,62.07,62.65,39911.0,56.6116,57.1587,56.5934,57.1222,39911.0
2022-05-19 11:40:00,62.67,62.93,62.66,62.88,36589.0,57.1405,57.3775,57.1313,57.3319,36589.0
2022-05-19 11:50:00,62.86,62.92,62.61,62.66,37756.0,57.3137,57.3684,57.0857,57.1313,37756.0
2022-05-19 12:00:00,62.66,62.71,62.56,62.65,30884.0,57.1313,57.1769,57.0402,57.1222,30884.0
2022-05-19 12:10:00,62.65,62.75,62.58,62.59,34300.0,57.1222,57.2134,57.0584,57.0675,34300.0
2022-05-19 12:20:00,62.58,62.61,62.41,62.53,40743.0,57.0584,57.0857,56.9034,57.0128,40743.0
2022-05-19 12:30:00,62.52,62.57,62.34,62.36,26905.0,57.0037,57.0493,56.8396,56.8578,26905.0
2022-05-19 12:40:00,62.36,62.37,62.16,62.22,31397.0,56.8578,56.8669,56.6755,56.7302,31397.0
2022-05-19 12:50:00,62.25,62.35,62.2,62.32,33636.0,56.7575,56.8487,56.7119,56.8213,33636.0
2022-05-19 13:00:00,62.32,62.39,62.23,62.26,38929.0,56.8213,56.8852,56.7393,56.7666,38929.0
2022-05-19 13:10:00,62.3,62.3,62.1,62.29,34469.0,56.8031,56.8031,56.6207,56.794,34469.0
2022-05-19 13:20:00,62.29,62.41,62.14,62.15,86894.0,56.794,56.9034,56.6572,56.6663,86894.0
2022-05-19 13:30:00,62.16,62.33,62.08,62.22,55180.0,56.6755,56.8305,56.6025,56.7302,55180.0
2022-05-19 13:40:00,62.21,62.22,61.81,61.82,41617.0,56.721,56.7302,56.3563,56.3655,41617.0
2022-05-19 13:50:00,61.82,62.44,61.81,62.35,72933.0,56.3655,56.9307,56.3563,56.8487,72933.0
2022-05-19 14:00:00,62.37,62.37,62.13,62.19,49497.0,56.8669,56.8669,56.6481,56.7028,49497.0
2022-05-19 14:10:00,62.18,62.31,62.08,62.11,47819.0,56.6937,56.8122,56.6025,56.6299,47819.0
2022-05-19 14:20:00,62.09,62.23,62.04,62.21,43935.0,56.6116,56.7393,56.566,56.721,43935.0
2022-05-19 14:30:00,62.19,62.46,62.15,62.32,35280.0,56.7028,56.949,56.6663,56.8213,35280.0
2022-05-19 14:40:00,62.3,62.54,62.15,62.54,42564.0,56.8031,57.0219,56.6663,57.0219,42564.0
2022-05-19 14:50:00,62.53,62.68,62.52,62.66,56248.0,57.0128,57.1496,57.0037,57.1313,56248.0
2022-05-19 15:00:00,62.65,62.92,62.62,62.75,38758.0,57.1222,57.3684,57.0949,57.2134,38758.0
2022-05-19 15:10:00,62.73,62.75,62.56,62.59,52806.0,57.1952,57.2134,57.0402,57.0675,52806.0
2022-05-19 15:20:00,62.58,62.58,62.37,62.38,68510.0,57.0584,57.0584,56.8669,56.876,68510.0
2022-05-19 15:30:00,62.38,62.44,62.2,62.3,122395.0,56.876,56.9307,56.7119,56.8031,122395.0
2022-05-19 15:40:00,62.31,62.51,62.24,62.35,154017.0,56.8122,56.9946,56.7484,56.8487,154017.0
2022-05-19 15:50:00,62.36,62.48,62.23,62.39,291891.0,56.8578,56.9672,56.7393,56.8852,291891.0
2022-05-20 09:30:00,62.6,63.12,62.6,63.03,160412.0,57.0766,57.5508,57.0766,57.4687,160412.0
2022-05-20 09:40:00,63.04,63.14,62.83,62.9,72797.0,57.4778,57.569,57.2863,57.3502,72797.0
2022-05-20 09:50:00,62.9,63.12,62.89,63.11,80778.0,57.3502,57.5508,57.341,57.5416,80778.0
2022-05-20 10:00:00,63.13,63.26,62.76,62.88,69877.0,57.5599,57.6784,57.2225,57.3319,69877.0
2022-05-20 10:10:00,62.88,63.06,62.83,62.95,68191.0,57.3319,57.496,57.2863,57.3957,68191.0
2022-05-20 10:20:00,62.92,62.92,62.68,62.82,106890.0,57.3684,57.3684,57.1496,57.2772,106890.0
2022-05-20 10:30:00,62.8,62.83,62.51,62.56,45571.0,57.259,57.2863,56.9946,57.0402,45571.0
2022-05-20 10:40:00,62.56,62.72,62.55,62.62,51356.0,57.0402,57.186,57.031,57.0949,51356.0
2022-05-20 10:50:00,62.63,62.66,62.31,62.31,128296.0,57.104,57.1313,56.8122,56.8122,128296.0
2022-05-20 11:00:00,62.31,62.35,62.19,62.2,69179.0,56.8122,56.8487,56.7028,56.7119,69179.0
2022-05-20 11:10:00,62.18,62.25,62.07,62.11,48601.0,56.6937,56.7575,56.5934,56.6299,48601.0
2022-05-20 11:20:00,62.11,62.26,62.02,62.13,55065.0,56.6299,56.7666,56.5478,56.6481,55065.0
2022-05-20 11:30:00,62.12,62.26,62.02,62.07,41482.0,56.639,56.7666,56.5478,56.5934,41482.0
2022-05-20 11:40:00,62.07,62.14,61.75,61.81,106358.0,56.5934,56.6572,56.3016,56.3563,106358.0
2022-05-20 11:50:00,61.8,61.9,61.74,61.76,54110.0,56.3472,56.4384,56.2925,56.3107,54110.0
2022-05-20 12:00:00,61.75,61.82,61.52,61.53,57655.0,56.3016,56.3655,56.0919,56.101,57655.0
2022-05-20 12:10:00,61.52,61.7,61.44,61.57,48544.0,56.0919,56.256,56.019,56.1375,48544.0
2022-05-20 12:20:00,61.56,61.71,61.55,61.68,34401.0,56.1284,56.2652,56.1193,56.2378,34401.0
2022-05-20 12:30:00,61.67,61.74,61.53,61.58,39520.0,56.2287,56.2925,56.101,56.1466,39520.0
2022-05-20 12:40:00,61.56,61.64,61.35,61.64,49601.0,56.1284,56.2013,55.9369,56.2013,49601.0
2022-05-20 12:50:00,61.63,61.65,61.45,61.51,56577.0,56.1922,56.2105,56.0281,56.0828,56577.0
2022-05-20 13:00:00,61.51,61.51,61.22,61.26,47820.0,56.0828,56.0828,55.8184,55.8549,47820.0
2022-05-20 13:10:00,61.27,61.28,61.1,61.11,43872.0,55.864,55.8731,55.709,55.7181,43872.0
2022-05-20 13:20:00,61.12,61.16,60.92,60.93,44931.0,55.7272,55.7637,55.5449,55.554,44931.0
2022-05-20 13:30:00,60.92,61.34,60.9,61.24,67473.0,55.5449,55.9278,55.5266,55.8366,67473.0
2022-05-20 13:40:00,61.22,61.34,61.15,61.2,55037.0,55.8184,55.9278,55.7546,55.8002,55037.0
2022-05-20 13:50:00,61.19,61.33,61.11,61.16,129105.0,55.791,55.9187,55.7181,55.7637,129105.0
2022-05-20 14:00:00,61.17,61.21,60.91,61.04,51743.0,55.7728,55.8093,55.5357,55.6543,51743.0
2022-05-20 14:10:00,61.07,61.12,60.88,60.98,49336.0,55.6816,55.7272,55.5084,55.5996,49336.0
2022-05-20 14:20:00,60.97,61.05,60.89,61.0,41853.0,55.5905,55.6634,55.5175,55.6178,41853.0
2022-05-20 14:30:00,61.0,61.06,60.84,61.0,50944.0,55.6178,55.6725,55.4719,55.6178,50944.0
2022-05-20 14:40:00,61.0,61.25,60.98,61.23,52951.0,55.6178,55.8457,55.5996,55.8275,52951.0
2022-05-20 14:50:00,61.26,61.41,61.22,61.25,61177.0,55.8549,55.9916,55.8184,55.8457,61177.0
2022-05-20 15:00:00,61.23,61.32,61.04,61.1,60214.0,55.8275,55.9096,55.6543,55.709,60214.0
2022-05-20 15:10:00,61.1,61.24,61.02,61.24,66307.0,55.709,55.8366,55.636,55.8366,66307.0
2022-05-20 15:20:00,61.25,61.5,61.22,61.45,83923.0,55.8457,56.0737,55.8184,56.0281,83923.0
2022-05-20 15:30:00,61.45,61.91,61.36,61.86,122292.0,56.0281,56.4475,55.946,56.4019,122292.0
2022-05-20 15:40:00,61.87,62.16,61.78,61.95,162323.0,56.411,56.6755,56.329,56.484,162323.0
2022-05-20 15:50:00,61.96,62.22,61.95,62.05,457771.0,56.4931,56.7302,56.484,56.5752,457771.0
2022-05-23 09:30:00,63.0,63.51,62.94,63.24,125532.0,57.4413,57.9063,57.3866,57.6602,125532.0
2022-05-23 09:40:00,63.24,63.32,63.08,63.31,71100.0,57.6602,57.7331,57.5143,57.724,71100.0
2022-05-23 09:50:00,63.31,63.39,63.09,63.19,55766.0,57.724,57.7969,57.5234,57.6146,55766.0
2022-05-23 10:00:00,63.19,63.2,62.87,63.01,61185.0,57.6146,57.6237,57.3228,57.4505,61185.0
2022-05-23 10:10:00,63.01,63.45,62.98,63.4,74741.0,57.4505,57.8516,57.4231,57.806,74741.0
2022-05-23 10:20:00,63.39,63.75,63.29,63.75,57758.0,57.7969,58.1252,57.7058,58.1252,57758.0
2022-05-23 10:30:00,63.75,63.84,63.64,63.68,159166.0,58.1252,58.2072,58.0249,58.0613,159166.0
2022-05-23 10:40:00,63.69,63.72,63.52,63.52,156322.0,58.0705,58.0978,57.9155,57.9155,156322.0
2022-05-23 10:50:00,63.5,63.68,63.28,63.65,73172.0,57.8972,58.0613,57.6966,58.034,73172.0
2022-05-23 11:00:00,63.65,63.72,63.61,63.66,184989.0,58.034,58.0978,57.9975,58.0431,184989.0
2022-05-23 11:10:00,63.66,63.83,63.59,63.82,198919.0,58.0431,58.1981,57.9793,58.189,198919.0
2022-05-23 11:20:00,63.81,63.91,63.67,63.89,46145.0,58.1799,58.271,58.0522,58.2528,46145.0
2022-05-23 11:30:00,63.91,64.14,63.89,64.13,61586.0,58.271,58.4808,58.2528,58.4716,61586.0
2022-05-23 11:40:00,64.13,64.21,64.05,64.08,56459.0,58.4716,58.5446,58.3987,58.426,56459.0
2022-05-23 11:50:00,64.13,64.22,64.01,64.02,57770.0,58.4716,58.5537,58.3622,58.3713,57770.0
2022-05-23 12:00:00,64.03,64.14,63.98,64.12,58491.0,58.3805,58.4808,58.3349,58.4625,58491.0
2022-05-23 12:10:00,64.11,64.15,64.01,64.15,47870.0,58.4534,58.4899,58.3622,58.4899,47870.0
2022-05-23 12:20:00,64.15,64.21,63.93,63.97,33919.0,58.4899,58.5446,58.2893,58.3258,33919.0
2022-05-23 12:30:00,63.99,64.1,63.92,64.1,38106.0,58.344,58.4443,58.2802,58.4443,38106.0
2022-05-23 12:40:00,64.09,64.1,63.97,63.97,34787.0,58.4352,58.4443,58.3258,58.3258,34787.0
2022-05-23 12:50:00,63.99,64.04,63.88,64.04,37365.0,58.344,58.3896,58.2437,58.3896,37365.0
2022-05-23 13:00:00,64.04,64.07,63.92,64.02,29889.0,58.3896,58.4169,58.2802,58.3713,29889.0
2022-05-23 13:10:00,64.02,64.08,63.8,63.89,35015.0,58.3713,58.426,58.1708,58.2528,35015.0
2022-05-23 13:20:00,63.9,64.08,63.82,64.05,38864.0,58.2619,58.426,58.189,58.3987,38864.0
2022-05-23 13:30:00,64.06,64.23,63.99,64.18,31721.0,58.4078,58.5628,58.344,58.5172,31721.0
2022-05-23 13:40:00,64.18,64.28,64.12,64.27,34452.0,58.5172,58.6084,58.4625,58.5993,34452.0
2022-05-23 13:50:00,64.26,64.38,64.21,64.36,32784.0,58.5902,58.6996,58.5446,58.6813,32784.0
2022-05-23 14:00:00,64.38,64.39,64.22,64.31,41075.0,58.6996,58.7087,58.5537,58.6358,41075.0
2022-05-23 14:10:00,64.31,64.36,64.22,64.28,47981.0,58.6358,58.6813,58.5537,58.6084,47981.0
2022-05-23 14:20:00,64.29,64.35,64.13,64.2,54441.0,58.6175,58.6722,58.4716,58.5355,54441.0
2022-05-23 14:30:00,64.21,64.22,64.08,64.11,59894.0,58.5446,58.5537,58.426,58.4534,59894.0
2022-05-23 14:40:00,64.11,64.34,64.09,64.19,42391.0,58.4534,58.6631,58.4352,58.5263,42391.0
2022-05-23 14:50:00,64.18,64.27,64.17,64.19,40697.0,58.5172,58.5993,58.5081,58.5263,40697.0
2022-05-23 15:00:00,64.2,64.39,64.2,64.38,48551.0,58.5355,58.7087,58.5355,58.6996,48551.0
2022-05-23 15:10:00,64.38,64.39,64.22,64.36,56837.0,58.6996,58.7087,58.5537,58.6813,56837.0
2022-05-23 15:20:00,64.37,64.39,64.18,64.27,54531.0,58.6905,58.7087,58.5172,58.5993,54531.0
2022-05-23 15:30:00,64.27,64.4,64.1,64.11,94430.0,58.5993,58.7178,58.4443,58.4534,94430.0
2022-05-23 15:40:00,64.1,64.13,63.87,63.93,168029.0,58.4443,58.4716,58.2346,58.2893,168029.0
2022-05-23 15:50:00,63.93,64.06,63.8,63.97,389395.0,58.2893,58.4078,58.1708,58.3258,389395.0
2022-05-24 09:30:00,63.81,64.14,63.09,63.22,138121.0,58.1799,58.4808,57.5234,57.6419,138121.0
2022-05-24 09:40:00,63.22,63.86,63.14,63.65,85121.0,57.6419,58.2255,57.569,58.034,85121.0
2022-05-24 09:50:00,63.64,63.73,63.38,63.38,45046.0,58.0249,58.1069,57.7878,57.7878,45046.0
2022-05-24 10:00:00,63.34,63.6,63.24,63.32,48429.0,57.7513,57.9884,57.6602,57.7331,48429.0
2022-05-24 10:10:00,63.32,63.33,62.74,62.84,62106.0,57.7331,57.7422,57.2043,57.2955,62106.0
2022-05-24 10:20:00,62.83,62.87,62.64,62.8,108832.0,57.2863,57.3228,57.1131,57.259,108832.0
2022-05-24 10:30:00,62.8,62.84,62.57,62.79,44848.0,57.259,57.2955,57.0493,57.2499,44848.0
2022-05-24 10:40:00,62.78,62.86,62.51,62.54,41454.0,57.2407,57.3137,56.9946,57.0219,41454.0
2022-05-24 10:50:00,62.54,62.73,62.48,62.67,37819.0,57.0219,57.1952,56.9672,57.1405,37819.0
2022-05-24 11:00:00,62.64,62.79,62.56,62.65,45500.0,57.1131,57.2499,57.0402,57.1222,45500.0
2022-05-24 11:10:00,62.67,62.67,62.43,62.45,39051.0,57.1405,57.1405,56.9216,56.9399,39051.0
2022-05-24 11:20:00,62.45,62.64,62.37,62.62,42591.0,56.9399,57.1131,56.8669,57.0949,42591.0
2022-05-24 11:30:00,62.62,62.65,62.52,62.6,31354.0,57.0949,57.1222,57.0037,57.0766,31354.0
2022-05-24 11:40:00,62.59,63.05,62.59,62.99,37906.0,57.0675,57.4869,57.0675,57.4322,37906.0
2022-05-24 11:50:00,62.99,63.03,62.8,62.91,38335.0,57.4322,57.4687,57.259,57.3593,38335.0
2022-05-24 12:00:00,62.89,63.02,62.8,63.01,67438.0,57.341,57.4596,57.259,57.4505,67438.0
2022-05-24 12:10:00,63.0,63.24,62.96,63.11,52044.0,57.4413,57.6602,57.4049,57.5416,52044.0
2022-05-24 12:20:00,63.1,63.2,63.07,63.12,47345.0,57.5325,57.6237,57.5052,57.5508,47345.0
2022-05-24 12:30:00,63.12,63.19,62.83,62.85,31531.0,57.5508,57.6146,57.2863,57.3046,31531.0
2022-05-24 12:40:00,62.86,62.96,62.82,62.92,24360.0,57.3137,57.4049,57.2772,57.3684,24360.0
2022-05-24 12:50:00,62.94,63.06,62.9,63.0,69215.0,57.3866,57.496,57.3502,57.4413,69215.0
2022-05-24 13:00:00,62.99,62.99,62.8,62.93,21737.0,57.4322,57.4322,57.259,57.3775,21737.0
2022-05-24 13:10:00,62.92,63.14,62.92,63.06,30464.0,57.3684,57.569,57.3684,57.496,30464.0
2022-05-24 13:20:00,63.06,63.18,62.93,63.14,29204.0,57.496,57.6055,57.3775,57.569,29204.0
2022-05-24 13:30:00,63.13,63.23,62.99,63.19,29157.0,57.5599,57.651,57.4322,57.6146,29157.0
2022-05-24 13:40:00,63.2,63.36,63.17,63.29,37326.0,57.6237,57.7696,57.5963,57.7058,37326.0
2022-05-24 13:50:00,63.28,63.43,63.26,63.33,41326.0,57.6966,57.8334,57.6784,57.7422,41326.0
2022-05-24 14:00:00,63.35,63.57,63.22,63.54,33885.0,57.7605,57.961,57.6419,57.9337,33885.0
2022-05-24 14:10:00,63.54,63.77,63.45,63.51,31623.0,57.9337,58.1434,57.8516,57.9063,31623.0
2022-05-24 14:20:00,63.49,63.72,63.46,63.61,27986.0,57.8881,58.0978,57.8608,57.9975,27986.0
2022-05-24 14:30:00,63.61,63.86,63.59,63.83,30469.0,57.9975,58.2255,57.9793,58.1981,30469.0
2022-05-24 14:40:00,63.85,63.86,63.47,63.52,34620.0,58.2163,58.2255,57.8699,57.9155,34620.0
2022-05-24 14:50:00,63.51,63.51,63.38,63.48,28979.0,57.9063,57.9063,57.7878,57.879,28979.0
2022-05-24 15:00:00,63.49,63.79,63.47,63.73,47627.0,57.8881,58.1616,57.8699,58.1069,47627.0
2022-05-24 15:10:00,63.73,63.83,63.65,63.68,49696.0,58.1069,58.1981,58.034,58.0613,49696.0
2022-05-24 15:20:00,63.69,63.86,63.58,63.84,69210.0,58.0705,58.2255,57.9702,58.2072,69210.0
2022-05-24 15:30:00,63.85,64.1,63.77,64.02,80478.0,58.2163,58.4443,58.1434,58.3713,80478.0
2022-05-24 15:40:00,64.02,64.1,63.85,63.86,95743.0,58.3713,58.4443,58.2163,58.2255,95743.0
2022-05-24 15:50:00,63.91,63.98,63.63,63.96,273493.0,58.271,58.3349,58.0158,58.3166,273493.0
2022-05-25 09:30:00,63.55,64.45,63.55,64.35,112055.0,57.9428,58.7634,57.9428,58.6722,112055.0
2022-05-25 09:40:00,64.37,64.71,64.28,64.39,82813.0,58.6905,59.0005,58.6084,58.7087,82813.0
2022-05-25 09:50:00,64.41,64.7,64.38,64.6,52720.0,58.7269,58.9913,58.6996,58.9002,52720.0
2022-05-25 10:00:00,64.59,64.73,64.43,64.68,63442.0,58.891,59.0187,58.7452,58.9731,63442.0
2022-05-25 10:10:00,64.68,64.74,64.41,64.72,57839.0,58.9731,59.0278,58.7269,59.0096,57839.0
2022-05-25 10:20:00,64.75,64.93,64.72,64.9,60819.0,59.0369,59.201,59.0096,59.1737,60819.0
2022-05-25 10:30:00,64.88,65.02,64.82,64.97,45927.0,59.1555,59.2831,59.1008,59.2375,45927.0
2022-05-25 10:40:00,64.98,64.99,64.83,64.91,40983.0,59.2466,59.2558,59.1099,59.1828,40983.0
2022-05-25 10:50:00,64.94,65.01,64.85,64.93,52988.0,59.2102,59.274,59.1281,59.201,52988.0
2022-05-25 11:00:00,64.92,64.93,64.75,64.8,38061.0,59.1919,59.201,59.0369,59.0825,38061.0
2022-05-25 11:10:00,64.79,64.87,64.76,64.84,33116.0,59.0734,59.1463,59.046,59.119,33116.0
2022-05-25 11:20:00,64.83,64.91,64.74,64.85,50852.0,59.1099,59.1828,59.0278,59.1281,50852.0
2022-05-25 11:30:00,64.84,64.86,64.6,64.69,75871.0,59.119,59.1372,58.9002,58.9822,75871.0
2022-05-25 11:40:00,64.68,64.85,64.65,64.8,48643.0,58.9731,59.1281,58.9458,59.0825,48643.0
2022-05-25 11:50:00,64.8,64.89,64.76,64.88,40127.0,59.0825,59.1646,59.046,59.1555,40127.0
2022-05-25 12:00:00,64.88,64.95,64.75,64.77,55155.0,59.1555,59.2193,59.0369,59.0552,55155.0
2022-05-25 12:10:00,64.75,64.85,64.68,64.74,45441.0,59.0369,59.1281,58.9731,59.0278,45441.0
2022-05-25 12:20:00,64.75,64.75,64.43,64.53,44451.0,59.0369,59.0369,58.7452,58.8363,44451.0
2022-05-25 12:30:00,64.54,64.58,64.38,64.49,51715.0,58.8455,58.8819,58.6996,58.7999,51715.0
2022-05-25 12:40:00,64.5,64.69,64.5,64.66,38082.0,58.809,58.9822,58.809,58.9549,38082.0
2022-05-25 12:50:00,64.65,64.68,64.58,64.67,91711.0,58.9458,58.9731,58.8819,58.964,91711.0
2022-05-25 13:00:00,64.67,64.67,64.58,64.66,84123.0,58.964,58.964,58.8819,58.9549,84123.0
2022-05-25 13:10:00,64.68,64.76,64.51,64.69,61645.0,58.9731,59.046,58.8181,58.9822,61645.0
2022-05-25 13:20:00,64.69,64.76,64.61,64.74,42969.0,58.9822,59.046,58.9093,59.0278,42969.0
2022-05-25 13:30:00,64.74,64.79,64.6,64.6,62508.0,59.0278,59.0734,58.9002,58.9002,62508.0
2022-05-25 13:40:00,64.62,64.71,64.55,64.64,61860.0,58.9184,59.0005,58.8546,58.9366,61860.0
2022-05-25 13:50:00,64.63,64.63,64.39,64.51,109304.0,58.9275,58.9275,58.7087,58.8181,109304.0
2022-05-25 14:00:00,64.51,64.76,64.23,64.34,146398.0,58.8181,59.046,58.5628,58.6631,146398.0
2022-05-25 14:10:00,64.36,64.74,64.31,64.56,106144.0,58.6813,59.0278,58.6358,58.8637,106144.0
2022-05-25 14:20:00,64.56,64.83,64.52,64.77,75137.0,58.8637,59.1099,58.8272,59.0552,75137.0
2022-05-25 14:30:00,64.78,64.82,64.62,64.64,110013.0,59.0643,59.1008,58.9184,58.9366,110013.0
2022-05-25 14:40:00,64.63,64.8,64.58,64.62,90999.0,58.9275,59.0825,58.8819,58.9184,90999.0
2022-05-25 14:50:00,64.65,64.8,64.62,64.75,105628.0,58.9458,59.0825,58.9184,59.0369,105628.0
2022-05-25 15:00:00,64.76,64.98,64.75,64.94,103063.0,59.046,59.2466,59.0369,59.2102,103063.0
2022-05-25 15:10:00,64.94,65.08,64.88,65.01,107315.0,59.2102,59.3378,59.1555,59.274,107315.0
2022-05-25 15:20:00,65.03,65.06,64.92,64.97,108752.0,59.2922,59.3196,59.1919,59.2375,108752.0
2022-05-25 15:30:00,64.97,65.01,64.84,64.91,165818.0,59.2375,59.274,59.119,59.1828,165818.0
2022-05-25 15:40:00,64.91,64.92,64.64,64.68,219243.0,59.1828,59.1919,58.9366,58.9731,219243.0
2022-05-25 15:50:00,64.67,64.67,64.45,64.62,711842.0,58.964,58.964,58.7634,58.9184,711842.0
2022-05-26 09:30:00,65.64,66.08,65.57,65.92,160333.0,59.8484,60.2496,59.7846,60.1037,160333.0
2022-05-26 09:40:00,65.93,66.17,65.9,66.04,111512.0,60.1128,60.3316,60.0855,60.2131,111512.0
2022-05-26 09:50:00,66.07,66.24,66.02,66.12,40497.0,60.2405,60.3955,60.1949,60.2861,40497.0
2022-05-26 10:00:00,66.14,66.31,66.1,66.29,53689.0,60.3043,60.4593,60.2678,60.4411,53689.0
2022-05-26 10:10:00,66.3,66.42,66.25,66.29,70654.0,60.4502,60.5596,60.4046,60.4411,70654.0
2022-05-26 10:20:00,66.29,66.33,66.16,66.27,40525.0,60.4411,60.4775,60.3225,60.4228,40525.0
2022-05-26 10:30:00,66.28,66.3,66.1,66.1,54857.0,60.4319,60.4502,60.2678,60.2678,54857.0
2022-05-26 10:40:00,66.11,66.22,66.06,66.1,55099.0,60.2769,60.3772,60.2313,60.2678,55099.0
2022-05-26 10:50:00,66.11,66.18,66.06,66.07,36924.0,60.2769,60.3408,60.2313,60.2405,36924.0
2022-05-26 11:00:00,66.06,66.19,66.05,66.13,28535.0,60.2313,60.3499,60.2222,60.2952,28535.0
2022-05-26 11:10:00,66.16,66.29,66.14,66.29,30264.0,60.3225,60.4411,60.3043,60.4411,30264.0
2022-05-26 11:20:00,66.29,66.33,66.2,66.23,23560.0,60.4411,60.4775,60.359,60.3863,23560.0
2022-05-26 11:30:00,66.25,66.29,66.17,66.18,34781.0,60.4046,60.4411,60.3316,60.3408,34781.0
2022-05-26 11:40:00,66.16,66.21,66.02,66.09,32611.0,60.3225,60.3681,60.1949,60.2587,32611.0
2022-05-26 11:50:00,66.07,66.2,65.99,66.15,41651.0,60.2405,60.359,60.1675,60.3134,41651.0
2022-05-26 12:00:00,66.14,66.18,66.08,66.15,23465.0,60.3043,60.3408,60.2496,60.3134,23465.0
2022-05-26 12:10:00,66.15,66.22,66.13,66.17,23714.0,60.3134,60.3772,60.2952,60.3316,23714.0
2022-05-26 12:20:00,66.17,66.24,66.15,66.24,35066.0,60.3316,60.3955,60.3134,60.3955,35066.0
2022-05-26 12:30:00,66.23,66.36,66.23,66.36,131254.0,60.3863,60.5049,60.3863,60.5049,131254.0
2022-05-26 12:40:00,66.36,66.52,66.36,66.49,208221.0,60.5049,60.6508,60.5049,60.6234,208221.0
2022-05-26 12:50:00,66.48,66.54,66.48,66.54,85837.0,60.6143,60.669,60.6143,60.669,85837.0
2022-05-26 13:00:00,66.53,66.7,66.52,66.7,56812.0,60.6599,60.8149,60.6508,60.8149,56812.0
2022-05-26 13:10:00,66.72,66.75,66.57,66.58,65199.0,60.8331,60.8605,60.6963,60.7055,65199.0
2022-05-26 13:20:00,66.58,66.62,66.38,66.39,38818.0,60.7055,60.7419,60.5231,60.5322,38818.0
2022-05-26 13:30:00,66.38,66.46,66.37,66.4,33753.0,60.5231,60.5961,60.514,60.5413,33753.0
2022-05-26 13:40:00,66.41,66.43,66.33,66.36,41321.0,60.5505,60.5687,60.4775,60.5049,41321.0
2022-05-26 13:50:00,66.36,66.54,66.25,66.5,110254.0,60.5049,60.669,60.4046,60.6325,110254.0
2022-05-26 14:00:00,66.5,66.59,66.49,66.57,40807.0,60.6325,60.7146,60.6234,60.6963,40807.0
2022-05-26 14:10:00,66.57,66.6,66.52,66.53,30063.0,60.6963,60.7237,60.6508,60.6599,30063.0
2022-05-26 14:20:00,66.54,66.6,66.5,66.51,42082.0,60.669,60.7237,60.6325,60.6416,42082.0
2022-05-26 14:30:00,66.5,66.57,66.48,66.51,90521.0,60.6325,60.6963,60.6143,60.6416,90521.0
2022-05-26 14:40:00,66.51,66.61,66.49,66.57,42215.0,60.6416,60.7328,60.6234,60.6963,42215.0
2022-05-26 14:50:00,66.57,66.62,66.51,66.51,38591.0,60.6963,60.7419,60.6416,60.6416,38591.0
2022-05-26 15:00:00,66.52,66.62,66.49,66.53,49298.0,60.6508,60.7419,60.6234,60.6599,49298.0
2022-05-26 15:10:00,66.53,66.55,66.48,66.53,84813.0,60.6599,60.6781,60.6143,60.6599,84813.0
2022-05-26 15:20:00,66.53,66.62,66.49,66.56,76892.0,60.6599,60.7419,60.6234,60.6872,76892.0
2022-05-26 15:30:00,66.55,66.64,66.49,66.63,112275.0,60.6781,60.7602,60.6234,60.7511,112275.0
2022-05-26 15:40:00,66.62,67.0,66.55,67.0,433287.0,60.7419,61.0884,60.6781,61.0884,433287.0
2022-05-26 15:50:00,67.0,67.04,66.81,66.93,1277474.0,61.0884,61.1249,60.9152,61.0246,1277474.0
2022-05-27 09:30:00,66.91,67.2,66.73,67.0,106578.0,61.0063,61.2708,60.8422,61.0884,106578.0
2022-05-27 09:40:00,66.97,67.24,66.77,67.23,53226.0,61.0611,61.3072,60.8787,61.2981,53226.0
2022-05-27 09:50:00,67.22,67.42,67.14,67.3,64779.0,61.289,61.4713,61.2161,61.3619,64779.0
2022-05-27 10:00:00,67.27,67.33,67.01,67.16,67901.0,61.3346,61.3893,61.0975,61.2343,67901.0
2022-05-27 10:10:00,67.15,67.33,67.11,67.22,58129.0,61.2252,61.3893,61.1887,61.289,58129.0
2022-05-27 10:20:00,67.25,67.31,67.08,67.1,44804.0,61.3163,61.3711,61.1613,61.1796,44804.0
2022-05-27 10:30:00,67.12,67.19,66.92,66.94,61522.0,61.1978,61.2616,61.0155,61.0337,61522.0
2022-05-27 10:40:00,66.95,67.03,66.79,67.0,72167.0,61.0428,61.1158,60.8969,61.0884,72167.0
2022-05-27 10:50:00,66.99,67.06,66.95,67.01,43741.0,61.0793,61.1431,61.0428,61.0975,43741.0
2022-05-27 11:00:00,67.03,67.16,66.95,67.14,43266.0,61.1158,61.2343,61.0428,61.2161,43266.0
2022-05-27 11:10:00,67.16,67.38,67.14,67.31,39798.0,61.2343,61.4349,61.2161,61.3711,39798.0
2022-05-27 11:20:00,67.31,67.33,67.23,67.32,55117.0,61.3711,61.3893,61.2981,61.3802,55117.0
2022-05-27 11:30:00,67.32,67.34,67.22,67.31,33204.0,61.3802,61.3984,61.289,61.3711,33204.0
2022-05-27 11:40:00,67.3,67.47,67.29,67.43,32880.0,61.3619,61.5169,61.3528,61.4805,32880.0
2022-05-27 11:50:00,67.44,67.5,67.43,67.48,39309.0,61.4896,61.5443,61.4805,61.5261,39309.0
2022-05-27 12:00:00,67.48,67.48,67.3,67.39,56513.0,61.5261,61.5261,61.3619,61.444,56513.0
2022-05-27 12:10:00,67.39,67.48,67.38,67.48,46847.0,61.444,61.5261,61.4349,61.5261,46847.0
2022-05-27 12:20:00,67.47,67.5,67.41,67.5,29545.0,61.5169,61.5443,61.4622,61.5443,29545.0
2022-05-27 12:30:00,67.51,67.51,67.38,67.47,28209.0,61.5534,61.5534,61.4349,61.5169,28209.0
2022-05-27 12:40:00,67.47,67.49,67.4,67.44,28518.0,61.5169,61.5352,61.4531,61.4896,28518.0
2022-05-27 12:50:00,67.45,67.5,67.4,67.41,29270.0,61.4987,61.5443,61.4531,61.4622,29270.0
2022-05-27 13:00:00,67.41,67.48,67.36,67.44,32682.0,61.4622,61.5261,61.4166,61.4896,32682.0
2022-05-27 13:10:00,67.43,67.45,67.36,67.4,27881.0,61.4805,61.4987,61.4166,61.4531,27881.0
2022-05-27 13:20:00,67.4,67.41,67.31,67.34,30308.0,61.4531,61.4622,61.3711,61.3984,30308.0
2022-05-27 13:30:00,67.35,67.37,67.26,67.33,30181.0,61.4075,61.4258,61.3255,61.3893,30181.0
2022-05-27 13:40:00,67.32,67.4,67.28,67.38,35814.0,61.3802,61.4531,61.3437,61.4349,35814.0
2022-05-27 13:50:00,67.37,67.54,67.36,67.54,38827.0,61.4258,61.5808,61.4166,61.5808,38827.0
2022-05-27 14:00:00,67.54,67.57,67.45,67.53,37330.0,61.5808,61.6081,61.4987,61.5716,37330.0
2022-05-27 14:10:00,67.53,67.59,67.5,67.59,49026.0,61.5716,61.6263,61.5443,61.6263,49026.0
2022-05-27 14:20:00,67.58,67.72,67.57,67.66,30515.0,61.6172,61.7449,61.6081,61.6902,30515.0
2022-05-27 14:30:00,67.66,67.72,67.65,67.7,44310.0,61.6902,61.7449,61.6811,61.7266,44310.0
2022-05-27 14:40:00,67.7,67.71,67.62,67.63,41165.0,61.7266,61.7358,61.6537,61.6628,41165.0
2022-05-27 14:50:00,67.63,67.71,67.57,67.71,38114.0,61.6628,61.7358,61.6081,61.7358,38114.0
2022-05-27 15:00:00,67.71,67.89,67.69,67.89,51913.0,61.7358,61.8999,61.7175,61.8999,51913.0
2022-05-27 15:10:00,67.89,67.9,67.76,67.84,73209.0,61.8999,61.909,61.7814,61.8543,73209.0
2022-05-27 15:20:00,67.84,67.89,67.8,67.81,69951.0,61.8543,61.8999,61.8178,61.8269,69951.0
2022-05-27 15:30:00,67.81,67.94,67.81,67.84,146099.0,61.8269,61.9455,61.8269,61.8543,146099.0
2022-05-27 15:40:00,67.84,67.85,67.64,67.66,184920.0,61.8543,61.8634,61.6719,61.6902,184920.0
2022-05-27 15:50:00,67.67,67.76,67.54,67.72,532794.0,61.6993,61.7814,61.5808,61.7449,532794.0
2022-05-31 09:30:00,66.75,67.21,66.69,66.89,172108.0,60.8605,61.2799,60.8058,60.9881,172108.0
2022-05-31 09:40:00,66.87,67.13,66.78,66.96,60791.0,60.9699,61.2069,60.8878,61.0519,60791.0
2022-05-31 09:50:00,66.96,67.3,66.95,67.15,40686.0,61.0519,61.3619,61.0428,61.2252,40686.0
2022-05-31 10:00:00,67.13,67.23,66.93,66.93,56243.0,61.2069,61.2981,61.0246,61.0246,56243.0
2022-05-31 10:10:00,66.91,67.47,66.9,67.45,34974.0,61.0063,61.5169,60.9972,61.4987,34974.0
2022-05-31 10:20:00,67.47,67.62,67.36,67.38,34568.0,61.5169,61.6537,61.4166,61.4349,34568.0
2022-05-31 10:30:00,67.4,67.5,67.22,67.25,48509.0,61.4531,61.5443,61.289,61.3163,48509.0
2022-05-31 10:40:00,67.24,67.46,67.21,67.38,36856.0,61.3072,61.5078,61.2799,61.4349,36856.0
2022-05-31 10:50:00,67.37,67.46,67.23,67.34,35172.0,61.4258,61.5078,61.2981,61.3984,35172.0
2022-05-31 11:00:00,67.34,67.45,67.26,67.32,36736.0,61.3984,61.4987,61.3255,61.3802,36736.0
2022-05-31 11:10:00,67.34,67.38,67.2,67.3,35027.0,61.3984,61.4349,61.2708,61.3619,35027.0
2022-05-31 11:20:00,67.29,67.47,67.28,67.39,34780.0,61.3528,61.5169,61.3437,61.444,34780.0
2022-05-31 11:30:00,67.36,67.57,67.35,67.48,46550.0,61.4166,61.6081,61.4075,61.5261,46550.0
2022-05-31 11:40:00,67.47,67.52,67.4,67.51,108974.0,61.5169,61.5625,61.4531,61.5534,108974.0
2022-05-31 11:50:00,67.52,67.69,67.48,67.68,32310.0,61.5625,61.7175,61.5261,61.7084,32310.0
2022-05-31 12:00:00,67.68,67.8,67.67,67.73,47232.0,61.7084,61.8178,61.6993,61.754,47232.0
2022-05-31 12:10:00,67.73,67.76,67.6,67.67,36698.0,61.754,61.7814,61.6355,61.6993,36698.0
2022-05-31 12:20:00,67.69,67.71,67.62,67.7,41384.0,61.7175,61.7358,61.6537,61.7266,41384.0
2022-05-31 12:30:00,67.71,67.85,67.7,67.83,26079.0,61.7358,61.8634,61.7266,61.8452,26079.0
2022-05-31 12:40:00,67.83,67.94,67.79,67.86,29325.0,61.8452,61.9455,61.8087,61.8725,29325.0
2022-05-31 12:50:00,67.86,67.99,67.85,67.9,29196.0,61.8725,61.9911,61.8634,61.909,29196.0
2022-05-31 13:00:00,67.88,67.98,67.72,67.96,30475.0,61.8908,61.9819,61.7449,61.9637,30475.0
2022-05-31 13:10:00,67.96,67.96,67.8,67.88,66919.0,61.9637,61.9637,61.8178,61.8908,66919.0
2022-05-31 13:20:00,67.89,68.07,67.88,68.02,128345.0,61.8999,62.064,61.8908,62.0184,128345.0
2022-05-31 13:30:00,68.01,68.27,68.0,68.21,44008.0,62.0093,62.2464,62.0002,62.1916,44008.0
2022-05-31 13:40:00,68.21,68.39,68.18,68.32,42146.0,62.1916,62.3558,62.1643,62.2919,42146.0
2022-05-31 13:50:00,68.31,68.51,68.31,68.47,38967.0,62.2828,62.4652,62.2828,62.4287,38967.0
2022-05-31 14:00:00,68.47,68.52,68.36,68.43,49707.0,62.4287,62.4743,62.3284,62.3922,49707.0
2022-05-31 14:10:00,68.43,68.5,68.37,68.5,34777.0,62.3922,62.4561,62.3375,62.4561,34777.0
2022-05-31 14:20:00,68.5,68.53,68.2,68.22,40065.0,62.4561,62.4834,62.1825,62.2008,40065.0
2022-05-31 14:30:00,68.22,68.32,68.2,68.28,28015.0,62.2008,62.2919,62.1825,62.2555,28015.0
2022-05-31 14:40:00,68.27,68.27,67.94,68.03,94990.0,62.2464,62.2464,61.9455,62.0275,94990.0
2022-05-31 14:50:00,68.02,68.05,67.87,68.0,66282.0,62.0184,62.0458,61.8816,62.0002,66282.0
2022-05-31 15:00:00,68.0,68.16,67.94,68.14,166798.0,62.0002,62.1461,61.9455,62.1278,166798.0
2022-05-31 15:10:00,68.15,68.23,67.99,68.04,81932.0,62.1369,62.2099,61.9911,62.0366,81932.0
2022-05-31 15:20:00,68.05,68.26,68.04,68.15,92463.0,62.0458,62.2372,62.0366,62.1369,92463.0
2022-05-31 15:30:00,68.14,68.23,68.11,68.16,239870.0,62.1278,62.2099,62.1005,62.1461,239870.0
2022-05-31 15:40:00,68.16,68.25,67.8,67.81,194257.0,62.1461,62.2281,61.8178,61.8269,194257.0
2022-05-31 15:50:00,67.8,67.99,67.0,67.4,1408132.0,61.8178,61.9911,61.0884,61.4531,1408132.0
2022-06-01 09:30:00,67.8,67.82,67.16,67.2,158287.0,61.8178,61.8361,61.2343,61.2708,158287.0
2022-06-01 09:40:00,67.24,67.52,67.19,67.37,56818.0,61.3072,61.5625,61.2616,61.4258,56818.0
2022-06-01 09:50:00,67.36,67.49,67.07,67.17,60680.0,61.4166,61.5352,61.1522,61.2434,60680.0
2022-06-01 10:00:00,67.17,67.3,67.04,67.17,63535.0,61.2434,61.3619,61.1249,61.2434,63535.0
2022-06-01 10:10:00,67.17,67.19,66.69,66.78,60092.0,61.2434,61.2616,60.8058,60.8878,60092.0
2022-06-01 10:20:00,66.78,66.82,66.61,66.64,44254.0,60.8878,60.9243,60.7328,60.7602,44254.0
2022-06-01 10:30:00,66.64,66.68,66.43,66.51,38873.0,60.7602,60.7966,60.5687,60.6416,38873.0
2022-06-01 10:40:00,66.5,66.54,66.42,66.46,57437.0,60.6325,60.669,60.5596,60.5961,57437.0
2022-06-01 10:50:00,66.45,66.72,66.44,66.72,50159.0,60.5869,60.8331,60.5778,60.8331,50159.0
2022-06-01 11:00:00,66.7,66.72,66.48,66.49,51646.0,60.8149,60.8331,60.6143,60.6234,51646.0
2022-06-01 11:10:00,66.48,66.59,66.37,66.42,41035.0,60.6143,60.7146,60.514,60.5596,41035.0
2022-06-01 11:20:00,66.41,66.41,66.19,66.27,57926.0,60.5505,60.5505,60.3499,60.4228,57926.0
2022-06-01 11:30:00,66.27,66.33,66.16,66.2,30356.0,60.4228,60.4775,60.3225,60.359,30356.0
2022-06-01 11:40:00,66.19,66.19,66.0,66.0,43757.0,60.3499,60.3499,60.1766,60.1766,43757.0
2022-06-01 11:50:00,65.99,66.14,65.98,66.07,44619.0,60.1675,60.3043,60.1584,60.2405,44619.0
2022-06-01 12:00:00,66.09,66.15,66.02,66.12,25958.0,60.2587,60.3134,60.1949,60.2861,25958.0
2022-06-01 12:10:00,66.11,66.35,66.05,66.34,45325.0,60.2769,60.4958,60.2222,60.4866,45325.0
2022-06-01 12:20:00,66.34,66.39,66.2,66.21,31621.0,60.4866,60.5322,60.359,60.3681,31621.0
2022-06-01 12:30:00,66.2,66.23,66.11,66.17,41535.0,60.359,60.3863,60.2769,60.3316,41535.0
2022-06-01 12:40:00,66.17,66.23,66.1,66.1,40566.0,60.3316,60.3863,60.2678,60.2678,40566.0
2022-06-01 12:50:00,66.1,66.25,66.01,66.23,52451.0,60.2678,60.4046,60.1858,60.3863,52451.0
2022-06-01 13:00:00,66.23,66.35,66.2,66.34,24349.0,60.3863,60.4958,60.359,60.4866,24349.0
2022-06-01 13:10:00,66.34,66.51,66.23,66.5,41744.0,60.4866,60.6416,60.3863,60.6325,41744.0
2022-06-01 13:20:00,66.5,66.75,66.49,66.7,52727.0,60.6325,60.8605,60.6234,60.8149,52727.0
2022-06-01 13:30:00,66.71,66.83,66.66,66.81,41017.0,60.824,60.9334,60.7784,60.9152,41017.0
2022-06-01 13:40:00,66.8,66.89,66.77,66.85,41206.0,60.9061,60.9881,60.8787,60.9516,41206.0
2022-06-01 13:50:00,66.86,66.91,66.75,66.82,37528.0,60.9608,61.0063,60.8605,60.9243,37528.0
2022-06-01 14:00:00,66.8,66.95,66.79,66.8,37031.0,60.9061,61.0428,60.8969,60.9061,37031.0
2022-06-01 14:10:00,66.82,66.88,66.76,66.83,32560.0,60.9243,60.979,60.8696,60.9334,32560.0
2022-06-01 14:20:00,66.83,67.08,66.78,67.01,39423.0,60.9334,61.1613,60.8878,61.0975,39423.0
2022-06-01 14:30:00,67.02,67.11,67.0,67.0,52273.0,61.1066,61.1887,61.0884,61.0884,52273.0
2022-06-01 14:40:00,66.99,67.16,66.98,67.06,36534.0,61.0793,61.2343,61.0702,61.1431,36534.0
2022-06-01 14:50:00,67.06,67.06,66.89,66.94,35642.0,61.1431,61.1431,60.9881,61.0337,35642.0
2022-06-01 15:00:00,66.95,67.02,66.84,66.99,39652.0,61.0428,61.1066,60.9425,61.0793,39652.0
2022-06-01 15:10:00,66.98,67.07,66.95,67.0,39641.0,61.0702,61.1522,61.0428,61.0884,39641.0
2022-06-01 15:20:00,67.0,67.07,66.94,66.99,60786.0,61.0884,61.1522,61.0337,61.0793,60786.0
2022-06-01 15:30:00,66.99,67.12,66.91,67.12,91580.0,61.0793,61.1978,61.0063,61.1978,91580.0
2022-06-01 15:40:00,67.12,67.17,67.0,67.06,94538.0,61.1978,61.2434,61.0884,61.1431,94538.0
2022-06-01 15:50:00,67.07,67.15,66.65,66.65,267564.0,61.1522,61.2252,60.7693,60.7693,267564.0
2022-06-02 09:30:00,66.78,66.91,65.94,66.24,136466.0,60.8878,61.0063,60.1219,60.3955,136466.0
2022-06-02 09:40:00,66.25,66.34,65.71,65.98,49638.0,60.4046,60.4866,59.9122,60.1584,49638.0
2022-06-02 09:50:00,65.99,66.03,65.75,65.94,37372.0,60.1675,60.204,59.9487,60.1219,37372.0
2022-06-02 10:00:00,65.93,66.07,65.81,65.98,38779.0,60.1128,60.2405,60.0034,60.1584,38779.0
2022-06-02 10:10:00,65.99,66.28,65.97,66.04,37607.0,60.1675,60.4319,60.1493,60.2131,37607.0
2022-06-02 10:20:00,66.06,66.13,65.67,65.88,47987.0,60.2313,60.2952,59.8758,60.0672,47987.0
2022-06-02 10:30:00,65.89,66.22,65.81,66.18,33384.0,60.0763,60.3772,60.0034,60.3408,33384.0
2022-06-02 10:40:00,66.17,66.32,66.12,66.19,45957.0,60.3316,60.4684,60.2861,60.3499,45957.0
2022-06-02 10:50:00,66.19,66.34,66.07,66.32,41515.0,60.3499,60.4866,60.2405,60.4684,41515.0
2022-06-02 11:00:00,66.3,66.57,66.28,66.57,23801.0,60.4502,60.6963,60.4319,60.6963,23801.0
2022-06-02 11:10:00,66.58,66.64,66.49,66.55,26271.0,60.7055,60.7602,60.6234,60.6781,26271.0
2022-06-02 11:20:00,66.56,66.69,66.51,66.65,35818.0,60.6872,60.8058,60.6416,60.7693,35818.0
2022-06-02 11:30:00,66.65,66.65,66.5,66.58,32087.0,60.7693,60.7693,60.6325,60.7055,32087.0
2022-06-02 11:40:00,66.58,66.91,66.58,66.88,43612.0,60.7055,61.0063,60.7055,60.979,43612.0
2022-06-02 11:50:00,66.9,66.91,66.7,66.71,33961.0,60.9972,61.0063,60.8149,60.824,33961.0
2022-06-02 12:00:00,66.73,66.74,66.6,66.67,43917.0,60.8422,60.8513,60.7237,60.7875,43917.0
2022-06-02 12:10:00,66.66,66.75,66.6,66.72,22984.0,60.7784,60.8605,60.7237,60.8331,22984.0
2022-06-02 12:20:00,66.72,66.9,66.69,66.88,28719.0,60.8331,60.9972,60.8058,60.979,28719.0
2022-06-02 12:30:00,66.89,66.97,66.86,66.95,31278.0,60.9881,61.0611,60.9608,61.0428,31278.0
2022-06-02 12:40:00,66.95,66.96,66.79,66.79,24571.0,61.0428,61.0519,60.8969,60.8969,24571.0
2022-06-02 12:50:00,66.79,66.89,66.79,66.84,23640.0,60.8969,60.9881,60.8969,60.9425,23640.0
2022-06-02 13:00:00,66.82,66.87,66.76,66.77,23698.0,60.9243,60.9699,60.8696,60.8787,23698.0
2022-06-02 13:10:00,66.76,66.82,66.7,66.82,25094.0,60.8696,60.9243,60.8149,60.9243,25094.0
2022-06-02 13:20:00,66.79,66.87,66.75,66.85,16665.0,60.8969,60.9699,60.8605,60.9516,16665.0
2022-06-02 13:30:00,66.86,66.9,66.8,66.9,18216.0,60.9608,60.9972,60.9061,60.9972,18216.0
2022-06-02 13:40:00,66.9,66.9,66.77,66.88,38542.0,60.9972,60.9972,60.8787,60.979,38542.0
2022-06-02 13:50:00,66.89,66.9,66.74,66.89,23652.0,60.9881,60.9972,60.8513,60.9881,23652.0
2022-06-02 14:00:00,66.89,66.89,66.78,66.78,34292.0,60.9881,60.9881,60.8878,60.8878,34292.0
2022-06-02 14:10:00,66.79,66.82,66.7,66.7,34524.0,60.8969,60.9243,60.8149,60.8149,34524.0
2022-06-02 14:20:00,66.7,66.72,66.61,66.64,32467.0,60.8149,60.8331,60.7328,60.7602,32467.0
2022-06-02 14:30:00,66.65,66.7,66.63,66.67,22451.0,60.7693,60.8149,60.7511,60.7875,22451.0
2022-06-02 14:40:00,66.67,66.8,66.64,66.77,22726.0,60.7875,60.9061,60.7602,60.8787,22726.0
2022-06-02 14:50:00,66.76,66.83,66.62,66.62,27984.0,60.8696,60.9334,60.7419,60.7419,27984.0
2022-06-02 15:00:00,66.64,66.77,66.64,66.74,25223.0,60.7602,60.8787,60.7602,60.8513,25223.0
2022-06-02 15:10:00,66.74,66.81,66.72,66.78,25887.0,60.8513,60.9152,60.8331,60.8878,25887.0
2022-06-02 15:20:00,66.78,66.82,66.67,66.74,59734.0,60.8878,60.9243,60.7875,60.8513,59734.0
2022-06-02 15:30:00,66.74,66.84,66.72,66.81,76687.0,60.8513,60.9425,60.8331,60.9152,76687.0
2022-06-02 15:40:00,66.82,66.88,66.77,66.8,125220.0,60.9243,60.979,60.8787,60.9061,125220.0
2022-06-02 15:50:00,66.81,67.05,66.81,67.02,296001.0,60.9152,61.134,60.9152,61.1066,296001.0
2022-06-03 09:30:00,66.64,67.25,66.64,66.72,68701.0,60.7602,61.3163,60.7602,60.8331,68701.0
2022-06-03 09:40:00,66.72,66.79,66.39,66.46,36057.0,60.8331,60.8969,60.5322,60.5961,36057.0
2022-06-03 09:50:00,66.45,66.67,66.35,66.58,30076.0,60.5869,60.7875,60.4958,60.7055,30076.0
2022-06-03 10:00:00,66.62,66.7,66.49,66.54,52971.0,60.7419,60.8149,60.6234,60.669,52971.0
2022-06-03 10:10:00,66.51,66.81,66.4,66.81,35301.0,60.6416,60.9152,60.5413,60.9152,35301.0
2022-06-03 10:20:00,66.78,66.78,66.55,66.6,30719.0,60.8878,60.8878,60.6781,60.7237,30719.0
2022-06-03 10:30:00,66.62,66.73,66.47,66.51,30826.0,60.7419,60.8422,60.6052,60.6416,30826.0
2022-06-03 10:40:00,66.48,66.56,66.38,66.53,28249.0,60.6143,60.6872,60.5231,60.6599,28249.0
2022-06-03 10:50:00,66.55,66.63,66.49,66.59,34260.0,60.6781,60.7511,60.6234,60.7146,34260.0
2022-06-03 11:00:00,66.58,66.61,66.44,66.46,22596.0,60.7055,60.7328,60.5778,60.5961,22596.0
2022-06-03 11:10:00,66.44,66.46,66.33,66.41,36147.0,60.5778,60.5961,60.4775,60.5505,36147.0
2022-06-03 11:20:00,66.41,66.48,66.35,66.41,30343.0,60.5505,60.6143,60.4958,60.5505,30343.0
2022-06-03 11:30:00,66.41,66.7,66.35,66.7,62933.0,60.5505,60.8149,60.4958,60.8149,62933.0
2022-06-03 11:40:00,66.69,66.7,66.39,66.4,33182.0,60.8058,60.8149,60.5322,60.5413,33182.0
2022-06-03 11:50:00,66.4,66.4,66.3,66.33,26902.0,60.5413,60.5413,60.4502,60.4775,26902.0
2022-06-03 12:00:00,66.35,66.41,66.24,66.25,24741.0,60.4958,60.5505,60.3955,60.4046,24741.0
2022-06-03 12:10:00,66.25,66.33,66.15,66.17,20831.0,60.4046,60.4775,60.3134,60.3316,20831.0
2022-06-03 12:20:00,66.15,66.32,66.08,66.31,21527.0,60.3134,60.4684,60.2496,60.4593,21527.0
2022-06-03 12:30:00,66.31,66.36,66.25,66.35,13872.0,60.4593,60.5049,60.4046,60.4958,13872.0
2022-06-03 12:40:00,66.35,66.35,66.23,66.3,18920.0,60.4958,60.4958,60.3863,60.4502,18920.0
2022-06-03 12:50:00,66.29,66.44,66.26,66.44,20352.0,60.4411,60.5778,60.4137,60.5778,20352.0
2022-06-03 13:00:00,66.45,66.65,66.44,66.53,20539.0,60.5869,60.7693,60.5778,60.6599,20539.0
2022-06-03 13:10:00,66.52,66.52,66.26,66.28,17952.0,60.6508,60.6508,60.4137,60.4319,17952.0
2022-06-03 13:20:00,66.27,66.42,66.26,66.38,21261.0,60.4228,60.5596,60.4137,60.5231,21261.0
2022-06-03 13:30:00,66.36,66.38,66.28,66.33,26717.0,60.5049,60.5231,60.4319,60.4775,26717.0
2022-06-03 13:40:00,66.33,66.34,66.16,66.26,25444.0,60.4775,60.4866,60.3225,60.4137,25444.0
2022-06-03 13:50:00,66.24,66.29,66.22,66.23,20262.0,60.3955,60.4411,60.3772,60.3863,20262.0
2022-06-03 14:00:00,66.25,66.26,66.14,66.18,17271.0,60.4046,60.4137,60.3043,60.3408,17271.0
2022-06-03 14:10:00,66.17,66.33,66.17,66.32,22536.0,60.3316,60.4775,60.3316,60.4684,22536.0
2022-06-03 14:20:00,66.32,66.37,66.24,66.36,20825.0,60.4684,60.514,60.3955,60.5049,20825.0
2022-06-03 14:30:00,66.36,66.36,66.09,66.11,22129.0,60.5049,60.5049,60.2587,60.2769,22129.0
2022-06-03 14:40:00,66.1,66.15,66.04,66.15,19120.0,60.2678,60.3134,60.2131,60.3134,19120.0
2022-06-03 14:50:00,66.15,66.19,66.1,66.18,27394.0,60.3134,60.3499,60.2678,60.3408,27394.0
2022-06-03 15:00:00,66.19,66.21,66.04,66.04,28036.0,60.3499,60.3681,60.2131,60.2131,28036.0
2022-06-03 15:10:00,66.06,66.1,65.99,66.02,28261.0,60.2313,60.2678,60.1675,60.1949,28261.0
2022-06-03 15:20:00,66.03,66.21,65.98,66.21,43268.0,60.204,60.3681,60.1584,60.3681,43268.0
2022-06-03 15:30:00,66.22,66.35,66.14,66.32,68198.0,60.3772,60.4958,60.3043,60.4684,68198.0
2022-06-03 15:40:00,66.33,66.34,66.15,66.18,86990.0,60.4775,60.4866,60.3134,60.3408,86990.0
2022-06-03 15:50:00,66.16,66.36,66.1,66.21,293438.0,60.3225,60.5049,60.2678,60.3681,293438.0
2022-06-06 09:30:00,66.72,66.72,66.24,66.68,60978.0,60.8331,60.8331,60.3955,60.7966,60978.0
2022-06-06 09:40:00,66.67,67.05,66.63,66.98,46732.0,60.7875,61.134,60.7511,61.0702,46732.0
2022-06-06 09:50:00,66.99,67.33,66.85,67.3,45015.0,61.0793,61.3893,60.9516,61.3619,45015.0
2022-06-06 10:00:00,67.31,67.59,67.25,67.52,50577.0,61.3711,61.6263,61.3163,61.5625,50577.0
2022-06-06 10:10:00,67.51,67.71,67.5,67.7,39451.0,61.5534,61.7358,61.5443,61.7266,39451.0
2022-06-06 10:20:00,67.69,67.74,67.49,67.55,36347.0,61.7175,61.7631,61.5352,61.5899,36347.0
2022-06-06 10:30:00,67.57,67.58,67.33,67.34,29550.0,61.6081,61.6172,61.3893,61.3984,29550.0
2022-06-06 10:40:00,67.34,67.41,67.24,67.37,29299.0,61.3984,61.4622,61.3072,61.4258,29299.0
2022-06-06 10:50:00,67.39,67.45,67.28,67.32,27050.0,61.444,61.4987,61.3437,61.3802,27050.0
2022-06-06 11:00:00,67.33,67.42,67.3,67.38,17717.0,61.3893,61.4713,61.3619,61.4349,17717.0
2022-06-06 11:10:00,67.35,67.35,66.95,66.95,39822.0,61.4075,61.4075,61.0428,61.0428,39822.0
2022-06-06 11:20:00,66.93,67.02,66.88,66.96,37750.0,61.0246,61.1066,60.979,61.0519,37750.0
2022-06-06 11:30:00,66.96,67.04,66.88,66.94,26403.0,61.0519,61.1249,60.979,61.0337,26403.0
2022-06-06 11:40:00,66.94,67.07,66.94,67.01,29858.0,61.0337,61.1522,61.0337,61.0975,29858.0
2022-06-06 11:50:00,66.97,67.16,66.96,67.13,19490.0,61.0611,61.2343,61.0519,61.2069,19490.0
2022-06-06 12:00:00,67.12,67.15,66.92,67.0,20964.0,61.1978,61.2252,61.0155,61.0884,20964.0
2022-06-06 12:10:00,66.99,67.04,66.93,67.02,19489.0,61.0793,61.1249,61.0246,61.1066,19489.0
2022-06-06 12:20:00,67.02,67.09,66.97,67.05,31139.0,61.1066,61.1705,61.0611,61.134,31139.0
2022-06-06 12:30:00,67.04,67.13,67.01,67.09,24895.0,61.1249,61.2069,61.0975,61.1705,24895.0
2022-06-06 12:40:00,67.09,67.13,67.06,67.08,21633.0,61.1705,61.2069,61.1431,61.1613,21633.0
2022-06-06 12:50:00,67.05,67.18,67.04,67.18,14927.0,61.134,61.2525,61.1249,61.2525,14927.0
2022-06-06 13:00:00,67.17,67.18,67.07,67.1,18568.0,61.2434,61.2525,61.1522,61.1796,18568.0
2022-06-06 13:10:00,67.12,67.21,67.06,67.21,17808.0,61.1978,61.2799,61.1431,61.2799,17808.0
2022-06-06 13:20:00,67.18,67.25,67.11,67.15,20493.0,61.2525,61.3163,61.1887,61.2252,20493.0
2022-06-06 13:30:00,67.14,67.35,67.14,67.32,28294.0,61.2161,61.4075,61.2161,61.3802,28294.0
2022-06-06 13:40:00,67.33,67.42,67.33,67.42,26032.0,61.3893,61.4713,61.3893,61.4713,26032.0
2022-06-06 13:50:00,67.43,67.49,67.41,67.46,33697.0,61.4805,61.5352,61.4622,61.5078,33697.0
2022-06-06 14:00:00,67.46,67.46,67.32,67.33,26873.0,61.5078,61.5078,61.3802,61.3893,26873.0
2022-06-06 14:10:00,67.32,67.35,67.18,67.21,28641.0,61.3802,61.4075,61.2525,61.2799,28641.0
2022-06-06 14:20:00,67.21,67.23,66.97,67.0,31232.0,61.2799,61.2981,61.0611,61.0884,31232.0
2022-06-06 14:30:00,67.0,67.02,66.9,66.93,47201.0,61.0884,61.1066,60.9972,61.0246,47201.0
2022-06-06 14:40:00,66.93,67.06,66.87,67.01,32857.0,61.0246,61.1431,60.9699,61.0975,32857.0
2022-06-06 14:50:00,67.0,67.03,66.84,67.01,26567.0,61.0884,61.1158,60.9425,61.0975,26567.0
2022-06-06 15:00:00,66.99,67.01,66.91,66.94,27188.0,61.0793,61.0975,61.0063,61.0337,27188.0
2022-06-06 15:10:00,66.94,66.99,66.85,66.93,43424.0,61.0337,61.0793,60.9516,61.0246,43424.0
2022-06-06 15:20:00,66.91,67.0,66.87,66.94,38893.0,61.0063,61.0884,60.9699,61.0337,38893.0
2022-06-06 15:30:00,66.93,67.04,66.87,66.88,75638.0,61.0246,61.1249,60.9699,60.979,75638.0
2022-06-06 15:40:00,66.87,66.94,66.83,66.86,78814.0,60.9699,61.0337,60.9334,60.9608,78814.0
2022-06-06 15:50:00,66.85,67.02,66.8,66.87,256340.0,60.9516,61.1066,60.9061,60.9699,256340.0
2022-06-07 09:30:00,66.68,67.14,66.64,66.77,113138.0,60.7966,61.2161,60.7602,60.8787,113138.0
2022-06-07 09:40:00,66.78,66.79,66.4,66.45,69289.0,60.8878,60.8969,60.5413,60.5869,69289.0
2022-06-07 09:50:00,66.43,66.7,66.41,66.56,31703.0,60.5687,60.8149,60.5505,60.6872,31703.0
2022-06-07 10:00:00,66.55,66.79,66.55,66.68,28257.0,60.6781,60.8969,60.6781,60.7966,28257.0
2022-06-07 10:10:00,66.71,66.72,66.49,66.56,47412.0,60.824,60.8331,60.6234,60.6872,47412.0
2022-06-07 10:20:00,66.59,66.82,66.54,66.78,31025.0,60.7146,60.9243,60.669,60.8878,31025.0
2022-06-07 10:30:00,66.83,67.12,66.81,67.07,29094.0,60.9334,61.1978,60.9152,61.1522,29094.0
2022-06-07 10:40:00,67.08,67.19,67.01,67.07,38787.0,61.1613,61.2616,61.0975,61.1522,38787.0
2022-06-07 10:50:00,67.08,67.2,67.04,67.08,31807.0,61.1613,61.2708,61.1249,61.1613,31807.0
2022-06-07 11:00:00,67.08,67.2,67.03,67.2,34650.0,61.1613,61.2708,61.1158,61.2708,34650.0
2022-06-07 11:10:00,67.2,67.25,67.1,67.13,53484.0,61.2708,61.3163,61.1796,61.2069,53484.0
2022-06-07 11:20:00,67.13,67.16,66.99,67.08,34901.0,61.2069,61.2343,61.0793,61.1613,34901.0
2022-06-07 11:30:00,67.08,67.09,67.0,67.07,23944.0,61.1613,61.1705,61.0884,61.1522,23944.0
2022-06-07 11:40:00,67.08,67.09,66.96,66.97,43854.0,61.1613,61.1705,61.0519,61.0611,43854.0
2022-06-07 11:50:00,66.95,67.02,66.9,67.0,29189.0,61.0428,61.1066,60.9972,61.0884,29189.0
2022-06-07 12:00:00,67.01,67.07,66.97,66.99,31086.0,61.0975,61.1522,61.0611,61.0793,31086.0
2022-06-07 12:10:00,67.0,67.11,66.98,67.11,34344.0,61.0884,61.1887,61.0702,61.1887,34344.0
2022-06-07 12:20:00,67.1,67.26,67.08,67.24,32895.0,61.1796,61.3255,61.1613,61.3072,32895.0
2022-06-07 12:30:00,67.23,67.36,67.2,67.33,34608.0,61.2981,61.4166,61.2708,61.3893,34608.0
2022-06-07 12:40:00,67.35,67.47,67.35,67.45,20637.0,61.4075,61.5169,61.4075,61.4987,20637.0
2022-06-07 12:50:00,67.45,67.5,67.42,67.49,19432.0,61.4987,61.5443,61.4713,61.5352,19432.0
2022-06-07 13:00:00,67.49,67.59,67.49,67.56,25357.0,61.5352,61.6263,61.5352,61.599,25357.0
2022-06-07 13:10:00,67.58,67.65,67.56,67.61,20886.0,61.6172,61.6811,61.599,61.6446,20886.0
2022-06-07 13:20:00,67.61,67.64,67.55,67.62,22498.0,61.6446,61.6719,61.5899,61.6537,22498.0
2022-06-07 13:30:00,67.63,67.63,67.54,67.57,26176.0,61.6628,61.6628,61.5808,61.6081,26176.0
2022-06-07 13:40:00,67.59,67.64,67.56,67.62,33585.0,61.6263,61.6719,61.599,61.6537,33585.0
2022-06-07 13:50:00,67.63,67.64,67.5,67.51,36307.0,61.6628,61.6719,61.5443,61.5534,36307.0
2022-06-07 14:00:00,67.53,67.72,67.52,67.7,24553.0,61.5716,61.7449,61.5625,61.7266,24553.0
2022-06-07 14:10:00,67.7,67.84,67.7,67.71,35884.0,61.7266,61.8543,61.7266,61.7358,35884.0
2022-06-07 14:20:00,67.7,67.75,67.69,67.75,30469.0,61.7266,61.7722,61.7175,61.7722,30469.0
2022-06-07 14:30:00,67.75,67.83,67.71,67.73,32448.0,61.7722,61.8452,61.7358,61.754,32448.0
2022-06-07 14:40:00,67.73,67.74,67.53,67.54,30918.0,61.754,61.7631,61.5716,61.5808,30918.0
2022-06-07 14:50:00,67.55,67.66,67.53,67.64,24036.0,61.5899,61.6902,61.5716,61.6719,24036.0
2022-06-07 15:00:00,67.64,67.74,67.61,67.62,34231.0,61.6719,61.7631,61.6446,61.6537,34231.0
2022-06-07 15:10:00,67.63,67.65,67.54,67.63,61827.0,61.6628,61.6811,61.5808,61.6628,61827.0
2022-06-07 15:20:00,67.63,67.7,67.62,67.66,50672.0,61.6628,61.7266,61.6537,61.6902,50672.0
2022-06-07 15:30:00,67.65,67.86,67.64,67.86,67536.0,61.6811,61.8725,61.6719,61.8725,67536.0
2022-06-07 15:40:00,67.86,67.9,67.76,67.76,77742.0,61.8725,61.909,61.7814,61.7814,77742.0
2022-06-07 15:50:00,67.76,67.83,67.64,67.7,219987.0,61.7814,61.8452,61.6719,61.7266,219987.0
2022-06-08 09:30:00,67.44,67.44,67.06,67.43,108540.0,61.4896,61.4896,61.1431,61.4805,108540.0
2022-06-08 09:40:00,67.4,67.64,67.3,67.55,53964.0,61.4531,61.6719,61.3619,61.5899,53964.0
2022-06-08 09:50:00,67.53,67.72,67.49,67.64,27716.0,61.5716,61.7449,61.5352,61.6719,27716.0
2022-06-08 10:00:00,67.65,67.66,67.53,67.66,25950.0,61.6811,61.6902,61.5716,61.6902,25950.0
2022-06-08 10:10:00,67.63,67.67,67.32,67.4,28821.0,61.6628,61.6993,61.3802,61.4531,28821.0
2022-06-08 10:20:00,67.42,67.6,67.42,67.51,23325.0,61.4713,61.6355,61.4713,61.5534,23325.0
2022-06-08 10:30:00,67.49,67.68,67.45,67.63,28323.0,61.5352,61.7084,61.4987,61.6628,28323.0
2022-06-08 10:40:00,67.64,67.76,67.55,67.66,38067.0,61.6719,61.7814,61.5899,61.6902,38067.0
2022-06-08 10:50:00,67.66,67.68,67.47,67.53,43379.0,61.6902,61.7084,61.5169,61.5716,43379.0
2022-06-08 11:00:00,67.54,67.61,67.52,67.59,19901.0,61.5808,61.6446,61.5625,61.6263,19901.0
2022-06-08 11:10:00,67.61,67.73,67.6,67.72,20566.0,61.6446,61.754,61.6355,61.7449,20566.0
2022-06-08 11:20:00,67.72,67.72,67.52,67.54,29689.0,61.7449,61.7449,61.5625,61.5808,29689.0
2022-06-08 11:30:00,67.55,67.7,67.54,67.66,20332.0,61.5899,61.7266,61.5808,61.6902,20332.0
2022-06-08 11:40:00,67.67,67.69,67.49,67.52,62431.0,61.6993,61.7175,61.5352,61.5625,62431.0
2022-06-08 11:50:00,67.52,67.58,67.43,67.5,25500.0,61.5625,61.6172,61.4805,61.5443,25500.0
2022-06-08 12:00:00,67.48,67.58,67.43,67.47,35624.0,61.5261,61.6172,61.4805,61.5169,35624.0
2022-06-08 12:10:00,67.47,67.51,67.44,67.51,28914.0,61.5169,61.5534,61.4896,61.5534,28914.0
2022-06-08 12:20:00,67.51,67.51,67.17,67.26,59692.0,61.5534,61.5534,61.2434,61.3255,59692.0
2022-06-08 12:30:00,67.23,67.25,67.01,67.02,32583.0,61.2981,61.3163,61.0975,61.1066,32583.0
2022-06-08 12:40:00,67.01,67.03,66.83,66.99,42049.0,61.0975,61.1158,60.9334,61.0793,42049.0
2022-06-08 12:50:00,66.99,67.18,66.99,67.18,29128.0,61.0793,61.2525,61.0793,61.2525,29128.0
2022-06-08 13:00:00,67.17,67.24,67.05,67.23,36525.0,61.2434,61.3072,61.134,61.2981,36525.0
2022-06-08 13:10:00,67.23,67.31,67.12,67.3,28276.0,61.2981,61.3711,61.1978,61.3619,28276.0
2022-06-08 13:20:00,67.28,67.3,67.04,67.05,29506.0,61.3437,61.3619,61.1249,61.134,29506.0
2022-06-08 13:30:00,67.04,67.04,66.84,66.91,32507.0,61.1249,61.1249,60.9425,61.0063,32507.0
2022-06-08 13:40:00,66.91,67.13,66.88,67.1,25600.0,61.0063,61.2069,60.979,61.1796,25600.0
2022-06-08 13:50:00,67.11,67.22,67.08,67.14,32300.0,61.1887,61.289,61.1613,61.2161,32300.0
2022-06-08 14:00:00,67.12,67.19,67.09,67.12,45049.0,61.1978,61.2616,61.1705,61.1978,45049.0
2022-06-08 14:10:00,67.11,67.18,67.05,67.12,33289.0,61.1887,61.2525,61.134,61.1978,33289.0
2022-06-08 14:20:00,67.14,67.16,66.92,66.99,43463.0,61.2161,61.2343,61.0155,61.0793,43463.0
2022-06-08 14:30:00,66.97,67.08,66.93,67.03,47313.0,61.0611,61.1613,61.0246,61.1158,47313.0
2022-06-08 14:40:00,67.04,67.21,67.03,67.16,37600.0,61.1249,61.2799,61.1158,61.2343,37600.0
2022-06-08 14:50:00,67.15,67.17,67.06,67.15,42868.0,61.2252,61.2434,61.1431,61.2252,42868.0
2022-06-08 15:00:00,67.14,67.21,67.08,67.18,50535.0,61.2161,61.2799,61.1613,61.2525,50535.0
2022-06-08 15:10:00,67.17,67.35,67.17,67.31,69555.0,61.2434,61.4075,61.2434,61.3711,69555.0
2022-06-08 15:20:00,67.31,67.4,67.31,67.33,55109.0,61.3711,61.4531,61.3711,61.3893,55109.0
2022-06-08 15:30:00,67.34,67.38,67.27,67.28,91313.0,61.3984,61.4349,61.3346,61.3437,91313.0
2022-06-08 15:40:00,67.29,67.29,67.09,67.11,97109.0,61.3528,61.3528,61.1705,61.1887,97109.0
2022-06-08 15:50:00,67.12,67.32,67.08,67.23,254258.0,61.1978,61.3802,61.1613,61.2981,254258.0
2022-06-09 09:30:00,67.15,67.35,66.94,66.99,100631.0,61.2252,61.4075,61.0337,61.0793,100631.0
2022-06-09 09:40:00,66.97,67.1,66.65,66.79,59747.0,61.0611,61.1796,60.7693,60.8969,59747.0
2022-06-09 09:50:00,66.8,67.13,66.78,67.09,43923.0,60.9061,61.2069,60.8878,61.1705,43923.0
2022-06-09 10:00:00,67.08,67.18,66.8,66.82,33003.0,61.1613,61.2525,60.9061,60.9243,33003.0
2022-06-09 10:10:00,66.8,66.97,66.62,66.96,47257.0,60.9061,61.0611,60.7419,61.0519,47257.0
2022-06-09 10:20:00,66.99,67.06,66.93,67.0,30950.0,61.0793,61.1431,61.0246,61.0884,30950.0
2022-06-09 10:30:00,67.03,67.14,66.93,67.08,28582.0,61.1158,61.2161,61.0246,61.1613,28582.0
2022-06-09 10:40:00,67.07,67.08,66.82,66.94,34523.0,61.1522,61.1613,60.9243,61.0337,34523.0
2022-06-09 10:50:00,66.94,67.03,66.84,67.0,45596.0,61.0337,61.1158,60.9425,61.0884,45596.0
2022-06-09 11:00:00,66.99,67.03,66.84,66.95,42076.0,61.0793,61.1158,60.9425,61.0428,42076.0
2022-06-09 11:10:00,66.95,67.16,66.92,67.09,53620.0,61.0428,61.2343,61.0155,61.1705,53620.0
2022-06-09 11:20:00,67.09,67.21,67.07,67.12,41401.0,61.1705,61.2799,61.1522,61.1978,41401.0
2022-06-09 11:30:00,67.11,67.2,67.02,67.17,34918.0,61.1887,61.2708,61.1066,61.2434,34918.0
2022-06-09 11:40:00,67.19,67.34,67.15,67.17,24151.0,61.2616,61.3984,61.2252,61.2434,24151.0
2022-06-09 11:50:00,67.16,67.21,67.07,67.17,30809.0,61.2343,61.2799,61.1522,61.2434,30809.0
2022-06-09 12:00:00,67.16,67.23,67.09,67.15,28068.0,61.2343,61.2981,61.1705,61.2252,28068.0
2022-06-09 12:10:00,67.15,67.15,66.96,67.06,32424.0,61.2252,61.2252,61.0519,61.1431,32424.0
2022-06-09 12:20:00,67.08,67.26,67.07,67.23,18336.0,61.1613,61.3255,61.1522,61.2981,18336.0
2022-06-09 12:30:00,67.23,67.38,67.2,67.36,22065.0,61.2981,61.4349,61.2708,61.4166,22065.0
2022-06-09 12:40:00,67.37,67.42,67.26,67.34,44320.0,61.4258,61.4713,61.3255,61.3984,44320.0
2022-06-09 12:50:00,67.34,67.53,67.33,67.52,44644.0,61.3984,61.5716,61.3893,61.5625,44644.0
2022-06-09 13:00:00,67.54,67.56,67.46,67.46,21311.0,61.5808,61.599,61.5078,61.5078,21311.0
2022-06-09 13:10:00,67.47,67.49,67.41,67.46,30723.0,61.5169,61.5352,61.4622,61.5078,30723.0
2022-06-09 13:20:00,67.46,67.47,67.16,67.21,27374.0,61.5078,61.5169,61.2343,61.2799,27374.0
2022-06-09 13:30:00,67.2,67.2,67.06,67.11,14714.0,61.2708,61.2708,61.1431,61.1887,14714.0
2022-06-09 13:40:00,67.1,67.15,67.05,67.15,20581.0,61.1796,61.2252,61.134,61.2252,20581.0
2022-06-09 13:50:00,67.15,67.3,67.15,67.3,38268.0,61.2252,61.3619,61.2252,61.3619,38268.0
2022-06-09 14:00:00,67.27,67.27,67.14,67.2,25208.0,61.3346,61.3346,61.2161,61.2708,25208.0
2022-06-09 14:10:00,67.19,67.28,67.13,67.22,23943.0,61.2616,61.3437,61.2069,61.289,23943.0
2022-06-09 14:20:00,67.23,67.25,67.15,67.23,21125.0,61.2981,61.3163,61.2252,61.2981,21125.0
2022-06-09 14:30:00,67.22,67.22,67.07,67.1,25853.0,61.289,61.289,61.1522,61.1796,25853.0
2022-06-09 14:40:00,67.1,67.1,66.92,66.96,38302.0,61.1796,61.1796,61.0155,61.0519,38302.0
2022-06-09 14:50:00,66.97,67.04,66.87,66.9,26019.0,61.0611,61.1249,60.9699,60.9972,26019.0
2022-06-09 15:00:00,66.88,66.88,66.67,66.67,31730.0,60.979,60.979,60.7875,60.7875,31730.0
2022-06-09 15:10:00,66.67,66.7,66.57,66.67,37399.0,60.7875,60.8149,60.6963,60.7875,37399.0
2022-06-09 15:20:00,66.67,66.67,66.44,66.44,72822.0,60.7875,60.7875,60.5778,60.5778,72822.0
2022-06-09 15:30:00,66.44,66.44,66.3,66.37,126567.0,60.5778,60.5778,60.4502,60.514,126567.0
2022-06-09 15:40:00,66.36,66.36,66.09,66.13,117563.0,60.5049,60.5049,60.2587,60.2952,117563.0
2022-06-09 15:50:00,66.13,66.28,65.99,66.01,330177.0,60.2952,60.4319,60.1675,60.1858,330177.0
2022-06-10 09:30:00,64.45,64.76,64.14,64.68,236637.0,58.7634,59.046,58.4808,58.9731,236637.0
2022-06-10 09:40:00,64.68,64.84,64.51,64.51,63778.0,58.9731,59.119,58.8181,58.8181,63778.0
2022-06-10 09:50:00,64.48,64.53,64.34,64.42,39987.0,58.7908,58.8363,58.6631,58.736,39987.0
2022-06-10 10:00:00,64.4,64.41,63.77,63.84,60454.0,58.7178,58.7269,58.1434,58.2072,60454.0
2022-06-10 10:10:00,63.85,63.85,63.5,63.6,59106.0,58.2163,58.2163,57.8972,57.9884,59106.0
2022-06-10 10:20:00,63.58,63.62,63.41,63.44,64731.0,57.9702,58.0066,57.8152,57.8425,64731.0
2022-06-10 10:30:00,63.43,63.71,63.43,63.7,101480.0,57.8334,58.0887,57.8334,58.0796,101480.0
2022-06-10 10:40:00,63.69,63.82,63.65,63.73,86966.0,58.0705,58.189,58.034,58.1069,86966.0
2022-06-10 10:50:00,63.73,63.93,63.62,63.62,65852.0,58.1069,58.2893,58.0066,58.0066,65852.0
2022-06-10 11:00:00,63.62,63.76,63.55,63.72,56335.0,58.0066,58.1343,57.9428,58.0978,56335.0
2022-06-10 11:10:00,63.73,63.86,63.67,63.84,61553.0,58.1069,58.2255,58.0522,58.2072,61553.0
2022-06-10 11:20:00,63.86,63.93,63.52,63.61,80733.0,58.2255,58.2893,57.9155,57.9975,80733.0
2022-06-10 11:30:00,63.6,63.63,63.36,63.36,54984.0,57.9884,58.0158,57.7696,57.7696,54984.0
2022-06-10 11:40:00,63.35,63.61,63.33,63.48,74003.0,57.7605,57.9975,57.7422,57.879,74003.0
2022-06-10 11:50:00,63.48,63.67,63.45,63.66,36077.0,57.879,58.0522,57.8516,58.0431,36077.0
2022-06-10 12:00:00,63.66,63.94,63.64,63.93,49161.0,58.0431,58.2984,58.0249,58.2893,49161.0
2022-06-10 12:10:00,63.93,63.93,63.57,63.59,49746.0,58.2893,58.2893,57.961,57.9793,49746.0
2022-06-10 12:20:00,63.6,63.7,63.49,63.55,47068.0,57.9884,58.0796,57.8881,57.9428,47068.0
2022-06-10 12:30:00,63.55,63.64,63.51,63.61,48778.0,57.9428,58.0249,57.9063,57.9975,48778.0
2022-06-10 12:40:00,63.6,63.74,63.57,63.67,56965.0,57.9884,58.116,57.961,58.0522,56965.0
2022-06-10 12:50:00,63.67,63.67,63.54,63.61,53630.0,58.0522,58.0522,57.9337,57.9975,53630.0
2022-06-10 13:00:00,63.61,63.63,63.46,63.6,41576.0,57.9975,58.0158,57.8608,57.9884,41576.0
2022-06-10 13:10:00,63.61,63.66,63.49,63.65,47459.0,57.9975,58.0431,57.8881,58.034,47459.0
2022-06-10 13:20:00,63.65,63.71,63.55,63.71,47929.0,58.034,58.0887,57.9428,58.0887,47929.0
2022-06-10 13:30:00,63.7,63.71,63.52,63.69,70385.0,58.0796,58.0887,57.9155,58.0705,70385.0
2022-06-10 13:40:00,63.69,63.7,63.56,63.69,58185.0,58.0705,58.0796,57.9519,58.0705,58185.0
2022-06-10 13:50:00,63.7,63.74,63.43,63.48,39565.0,58.0796,58.116,57.8334,57.879,39565.0
2022-06-10 14:00:00,63.48,63.48,63.27,63.39,54435.0,57.879,57.879,57.6875,57.7969,54435.0
2022-06-10 14:10:00,63.38,63.68,63.37,63.67,72171.0,57.7878,58.0613,57.7787,58.0522,72171.0
2022-06-10 14:20:00,63.69,63.8,63.59,63.64,49788.0,58.0705,58.1708,57.9793,58.0249,49788.0
2022-06-10 14:30:00,63.65,63.83,63.63,63.64,48361.0,58.034,58.1981,58.0158,58.0249,48361.0
2022-06-10 14:40:00,63.63,63.87,63.58,63.87,44293.0,58.0158,58.2346,57.9702,58.2346,44293.0
2022-06-10 14:50:00,63.86,64.03,63.82,64.01,42506.0,58.2255,58.3805,58.189,58.3622,42506.0
2022-06-10 15:00:00,64.0,64.07,63.74,63.88,77082.0,58.3531,58.4169,58.116,58.2437,77082.0
2022-06-10 15:10:00,63.87,64.12,63.86,64.1,80157.0,58.2346,58.4625,58.2255,58.4443,80157.0
2022-06-10 15:20:00,64.11,64.2,63.89,64.08,80784.0,58.4534,58.5355,58.2528,58.426,80784.0
2022-06-10 15:30:00,64.07,64.07,63.81,63.9,122316.0,58.4169,58.4169,58.1799,58.2619,122316.0
2022-06-10 15:40:00,63.89,63.91,63.54,63.59,172146.0,58.2528,58.271,57.9337,57.9793,172146.0
2022-06-10 15:50:00,63.58,63.77,63.44,63.45,475110.0,57.9702,58.1434,57.8425,57.8516,475110.0
2022-06-13 09:30:00,62.29,62.36,61.76,61.85,142493.0,56.794,56.8578,56.3107,56.3928,142493.0
2022-06-13 09:40:00,61.85,62.11,61.66,61.86,82530.0,56.3928,56.6299,56.2196,56.4019,82530.0
2022-06-13 09:50:00,61.87,62.04,61.8,61.83,49118.0,56.411,56.566,56.3472,56.3746,49118.0
2022-06-13 10:00:00,61.84,62.0,61.7,61.93,60456.0,56.3837,56.5296,56.256,56.4657,60456.0
2022-06-13 10:10:00,61.92,61.99,61.54,61.6,89307.0,56.4566,56.5205,56.1102,56.1649,89307.0
2022-06-13 10:20:00,61.6,61.66,61.27,61.27,90770.0,56.1649,56.2196,55.864,55.864,90770.0
2022-06-13 10:30:00,61.27,61.4,61.17,61.35,58220.0,55.864,55.9825,55.7728,55.9369,58220.0
2022-06-13 10:40:00,61.32,61.36,60.99,61.02,57025.0,55.9096,55.946,55.6087,55.636,57025.0
2022-06-13 10:50:00,61.01,61.16,60.91,61.02,40669.0,55.6269,55.7637,55.5357,55.636,40669.0
2022-06-13 11:00:00,61.02,61.14,60.88,60.91,43934.0,55.636,55.7455,55.5084,55.5357,43934.0
2022-06-13 11:10:00,60.91,61.37,60.87,61.34,55360.0,55.5357,55.9552,55.4993,55.9278,55360.0
2022-06-13 11:20:00,61.35,61.6,61.32,61.39,51346.0,55.9369,56.1649,55.9096,55.9734,51346.0
2022-06-13 11:30:00,61.39,61.69,61.24,61.68,42069.0,55.9734,56.2469,55.8366,56.2378,42069.0
2022-06-13 11:40:00,61.69,61.85,61.64,61.76,25459.0,56.2469,56.3928,56.2013,56.3107,25459.0
2022-06-13 11:50:00,61.75,61.81,61.56,61.67,48367.0,56.3016,56.3563,56.1284,56.2287,48367.0
2022-06-13 12:00:00,61.66,61.87,61.59,61.78,38434.0,56.2196,56.411,56.1557,56.329,38434.0
2022-06-13 12:10:00,61.75,61.92,61.68,61.8,50704.0,56.3016,56.4566,56.2378,56.3472,50704.0
2022-06-13 12:20:00,61.8,61.87,61.7,61.77,78713.0,56.3472,56.411,56.256,56.3199,78713.0
2022-06-13 12:30:00,61.76,62.12,61.67,62.06,85080.0,56.3107,56.639,56.2287,56.5843,85080.0
2022-06-13 12:40:00,62.06,62.07,61.7,61.71,58053.0,56.5843,56.5934,56.256,56.2652,58053.0
2022-06-13 12:50:00,61.7,61.81,61.54,61.56,37736.0,56.256,56.3563,56.1102,56.1284,37736.0
2022-06-13 13:00:00,61.57,61.58,61.42,61.5,58384.0,56.1375,56.1466,56.0007,56.0737,58384.0
2022-06-13 13:10:00,61.48,61.55,61.42,61.49,49714.0,56.0555,56.1193,56.0007,56.0646,49714.0
2022-06-13 13:20:00,61.49,61.54,61.41,61.49,36663.0,56.0646,56.1102,55.9916,56.0646,36663.0
2022-06-13 13:30:00,61.48,61.52,61.27,61.52,63365.0,56.0555,56.0919,55.864,56.0919,63365.0
2022-06-13 13:40:00,61.52,61.85,61.52,61.83,77268.0,56.0919,56.3928,56.0919,56.3746,77268.0
2022-06-13 13:50:00,61.84,61.87,61.65,61.8,46058.0,56.3837,56.411,56.2105,56.3472,46058.0
2022-06-13 14:00:00,61.8,61.81,61.42,61.42,42026.0,56.3472,56.3563,56.0007,56.0007,42026.0
2022-06-13 14:10:00,61.4,61.46,61.31,61.39,39101.0,55.9825,56.0372,55.9005,55.9734,39101.0
2022-06-13 14:20:00,61.38,61.47,61.32,61.39,35139.0,55.9643,56.0463,55.9096,55.9734,35139.0
2022-06-13 14:30:00,61.39,61.64,61.25,61.55,42609.0,55.9734,56.2013,55.8457,56.1193,42609.0
2022-06-13 14:40:00,61.56,61.65,61.44,61.48,35642.0,56.1284,56.2105,56.019,56.0555,35642.0
2022-06-13 14:50:00,61.47,61.53,61.2,61.27,60927.0,56.0463,56.101,55.8002,55.864,60927.0
2022-06-13 15:00:00,61.23,61.26,61.02,61.1,103921.0,55.8275,55.8549,55.636,55.709,103921.0
2022-06-13 15:10:00,61.1,61.37,60.97,61.19,175429.0,55.709,55.9552,55.5905,55.791,175429.0
2022-06-13 15:20:00,61.18,61.27,60.9,60.91,84623.0,55.7819,55.864,55.5266,55.5357,84623.0
2022-06-13 15:30:00,60.9,60.98,60.68,60.76,184070.0,55.5266,55.5996,55.326,55.399,184070.0
2022-06-13 15:40:00,60.76,60.77,60.62,60.7,214458.0,55.399,55.4081,55.2713,55.3443,214458.0
2022-06-13 15:50:00,60.7,61.09,60.54,61.04,607003.0,55.3443,55.6999,55.1984,55.6543,607003.0
2022-06-14 09:30:00,61.41,61.69,61.03,61.6,129124.0,55.9916,56.2469,55.6452,56.1649,129124.0
2022-06-14 09:40:00,61.6,62.12,61.48,61.99,64421.0,56.1649,56.639,56.0555,56.5205,64421.0
2022-06-14 09:50:00,61.99,62.33,61.78,62.3,73666.0,56.5205,56.8305,56.329,56.8031,73666.0
2022-06-14 10:00:00,62.29,62.43,62.06,62.11,83198.0,56.794,56.9216,56.5843,56.6299,83198.0
2022-06-14 10:10:00,62.11,62.22,61.96,62.02,96902.0,56.6299,56.7302,56.4931,56.5478,96902.0
2022-06-14 10:20:00,62.02,62.02,61.76,61.8,47046.0,56.5478,56.5478,56.3107,56.3472,47046.0
2022-06-14 10:30:00,61.8,61.94,61.74,61.83,42616.0,56.3472,56.4749,56.2925,56.3746,42616.0
2022-06-14 10:40:00,61.81,61.98,61.68,61.98,40510.0,56.3563,56.5113,56.2378,56.5113,40510.0
2022-06-14 10:50:00,61.97,62.39,61.96,62.25,96790.0,56.5022,56.8852,56.4931,56.7575,96790.0
2022-06-14 11:00:00,62.23,62.44,62.15,62.15,44015.0,56.7393,56.9307,56.6663,56.6663,44015.0
2022-06-14 11:10:00,62.13,62.16,61.98,62.05,69065.0,56.6481,56.6755,56.5113,56.5752,69065.0
2022-06-14 11:20:00,62.03,62.13,61.81,62.02,49805.0,56.5569,56.6481,56.3563,56.5478,49805.0
2022-06-14 11:30:00,62.01,62.18,61.87,61.98,36613.0,56.5387,56.6937,56.411,56.5113,36613.0
2022-06-14 11:40:00,61.99,62.18,61.94,61.96,42379.0,56.5205,56.6937,56.4749,56.4931,42379.0
2022-06-14 11:50:00,61.97,62.03,61.82,61.98,67661.0,56.5022,56.5569,56.3655,56.5113,67661.0
2022-06-14 12:00:00,61.97,61.97,61.7,61.75,36167.0,56.5022,56.5022,56.256,56.3016,36167.0
2022-06-14 12:10:00,61.74,61.82,61.58,61.79,42496.0,56.2925,56.3655,56.1466,56.3381,42496.0
2022-06-14 12:20:00,61.79,61.84,61.65,61.8,37320.0,56.3381,56.3837,56.2105,56.3472,37320.0
2022-06-14 12:30:00,61.78,61.79,61.57,61.6,45589.0,56.329,56.3381,56.1375,56.1649,45589.0
2022-06-14 12:40:00,61.6,61.65,61.53,61.59,43392.0,56.1649,56.2105,56.101,56.1557,43392.0
2022-06-14 12:50:00,61.59,61.59,61.45,61.58,103134.0,56.1557,56.1557,56.0281,56.1466,103134.0
2022-06-14 13:00:00,61.58,61.71,61.46,61.69,34613.0,56.1466,56.2652,56.0372,56.2469,34613.0
2022-06-14 13:10:00,61.69,61.97,61.63,61.95,45128.0,56.2469,56.5022,56.1922,56.484,45128.0
2022-06-14 13:20:00,61.97,62.01,61.72,61.75,66729.0,56.5022,56.5387,56.2743,56.3016,66729.0
2022-06-14 13:30:00,61.72,61.81,61.46,61.46,69173.0,56.2743,56.3563,56.0372,56.0372,69173.0
2022-06-14 13:40:00,61.46,61.49,61.31,61.48,87649.0,56.0372,56.0646,55.9005,56.0555,87649.0
2022-06-14 13:50:00,61.48,61.66,61.48,61.51,47007.0,56.0555,56.2196,56.0555,56.0828,47007.0
2022-06-14 14:00:00,61.51,61.85,61.51,61.84,38971.0,56.0828,56.3928,56.0828,56.3837,38971.0
2022-06-14 14:10:00,61.83,61.83,61.52,61.6,53096.0,56.3746,56.3746,56.0919,56.1649,53096.0
2022-06-14 14:20:00,61.61,61.69,61.49,61.58,77079.0,56.174,56.2469,56.0646,56.1466,77079.0
2022-06-14 14:30:00,61.57,61.72,61.5,61.64,64697.0,56.1375,56.2743,56.0737,56.2013,64697.0
2022-06-14 14:40:00,61.65,61.65,61.45,61.49,58961.0,56.2105,56.2105,56.0281,56.0646,58961.0
2022-06-14 14:50:00,61.5,61.6,61.47,61.57,65733.0,56.0737,56.1649,56.0463,56.1375,65733.0
2022-06-14 15:00:00,61.56,61.65,61.53,61.57,41327.0,56.1284,56.2105,56.101,56.1375,41327.0
2022-06-14 15:10:00,61.57,61.62,61.47,61.5,128094.0,56.1375,56.1831,56.0463,56.0737,128094.0
2022-06-14 15:20:00,61.5,61.68,61.45,61.65,70603.0,56.0737,56.2378,56.0281,56.2105,70603.0
2022-06-14 15:30:00,61.65,62.04,61.65,62.03,107250.0,56.2105,56.566,56.2105,56.5569,107250.0
2022-06-14 15:40:00,62.03,62.04,61.76,62.0,171783.0,56.5569,56.566,56.3107,56.5296,171783.0
2022-06-14 15:50:00,61.99,62.03,61.76,61.86,431597.0,56.5205,56.5569,56.3107,56.4019,431597.0
2022-06-15 09:30:00,62.6,62.88,62.58,62.85,102749.0,57.0766,57.3319,57.0584,57.3046,102749.0
2022-06-15 09:40:00,62.85,63.14,62.71,63.1,119332.0,57.3046,57.569,57.1769,57.5325,119332.0
2022-06-15 09:50:00,63.11,63.31,62.99,63.24,65833.0,57.5416,57.724,57.4322,57.6602,65833.0
2022-06-15 10:00:00,63.21,63.25,63.0,63.08,55206.0,57.6328,57.6693,57.4413,57.5143,55206.0
2022-06-15 10:10:00,63.09,63.16,62.81,62.91,49768.0,57.5234,57.5872,57.2681,57.3593,49768.0
2022-06-15 10:20:00,62.92,63.12,62.92,63.05,29844.0,57.3684,57.5508,57.3684,57.4869,29844.0
2022-06-15 10:30:00,63.06,63.07,62.9,63.0,37766.0,57.496,57.5052,57.3502,57.4413,37766.0
2022-06-15 10:40:00,63.0,63.02,62.85,62.87,31175.0,57.4413,57.4596,57.3046,57.3228,31175.0
2022-06-15 10:50:00,62.87,62.94,62.7,62.91,44207.0,57.3228,57.3866,57.1678,57.3593,44207.0
2022-06-15 11:00:00,62.9,62.95,62.7,62.72,36332.0,57.3502,57.3957,57.1678,57.186,36332.0
2022-06-15 11:10:00,62.71,62.74,62.48,62.52,42040.0,57.1769,57.2043,56.9672,57.0037,42040.0
2022-06-15 11:20:00,62.52,62.74,62.45,62.7,34929.0,57.0037,57.2043,56.9399,57.1678,34929.0
2022-06-15 11:30:00,62.71,62.82,62.68,62.77,42863.0,57.1769,57.2772,57.1496,57.2316,42863.0
2022-06-15 11:40:00,62.77,62.84,62.72,62.8,48631.0,57.2316,57.2955,57.186,57.259,48631.0
2022-06-15 11:50:00,62.79,62.97,62.77,62.91,31223.0,57.2499,57.414,57.2316,57.3593,31223.0
2022-06-15 12:00:00,62.9,62.91,62.73,62.79,29120.0,57.3502,57.3593,57.1952,57.2499,29120.0
2022-06-15 12:10:00,62.8,62.99,62.8,62.9,28868.0,57.259,57.4322,57.259,57.3502,28868.0
2022-06-15 12:20:00,62.9,62.98,62.89,62.93,45392.0,57.3502,57.4231,57.341,57.3775,45392.0
2022-06-15 12:30:00,62.93,62.99,62.85,62.85,31474.0,57.3775,57.4322,57.3046,57.3046,31474.0
2022-06-15 12:40:00,62.85,62.86,62.64,62.72,39298.0,57.3046,57.3137,57.1131,57.186,39298.0
2022-06-15 12:50:00,62.73,62.74,62.48,62.51,57588.0,57.1952,57.2043,56.9672,56.9946,57588.0
2022-06-15 13:00:00,62.5,62.56,62.44,62.53,26317.0,56.9855,57.0402,56.9307,57.0128,26317.0
2022-06-15 13:10:00,62.53,62.6,62.48,62.51,32328.0,57.0128,57.0766,56.9672,56.9946,32328.0
2022-06-15 13:20:00,62.52,62.64,62.49,62.59,69722.0,57.0037,57.1131,56.9763,57.0675,69722.0
2022-06-15 13:30:00,62.59,62.63,62.43,62.51,55424.0,57.0675,57.104,56.9216,56.9946,55424.0
2022-06-15 13:40:00,62.51,62.53,62.25,62.26,45567.0,56.9946,57.0128,56.7575,56.7666,45567.0
2022-06-15 13:50:00,62.25,62.73,62.16,62.54,42567.0,56.7575,57.1952,56.6755,57.0219,42567.0
2022-06-15 14:00:00,62.55,62.84,61.92,62.24,50342.0,57.031,57.2955,56.4566,56.7484,50342.0
2022-06-15 14:10:00,62.22,62.39,61.99,62.13,63155.0,56.7302,56.8852,56.5205,56.6481,63155.0
2022-06-15 14:20:00,62.11,62.27,61.77,61.82,52779.0,56.6299,56.7757,56.3199,56.3655,52779.0
2022-06-15 14:30:00,61.82,62.3,61.33,62.21,109448.0,56.3655,56.8031,55.9187,56.721,109448.0
2022-06-15 14:40:00,62.18,62.96,62.12,62.51,102752.0,56.6937,57.4049,56.639,56.9946,102752.0
2022-06-15 14:50:00,62.52,62.67,61.99,62.11,82440.0,57.0037,57.1405,56.5205,56.6299,82440.0
2022-06-15 15:00:00,62.12,62.45,62.11,62.37,90660.0,56.639,56.9399,56.6299,56.8669,90660.0
2022-06-15 15:10:00,62.37,62.51,62.17,62.31,89288.0,56.8669,56.9946,56.6846,56.8122,89288.0
2022-06-15 15:20:00,62.32,62.89,62.3,62.88,72163.0,56.8213,57.341,56.8031,57.3319,72163.0
2022-06-15 15:30:00,62.87,63.23,62.82,62.91,128351.0,57.3228,57.651,57.2772,57.3593,128351.0
2022-06-15 15:40:00,62.9,62.9,62.31,62.47,174018.0,57.3502,57.3502,56.8122,56.9581,174018.0
2022-06-15 15:50:00,62.46,62.47,62.17,62.3,355095.0,56.949,56.9581,56.6846,56.8031,355095.0
2022-06-16 09:30:00,61.18,61.38,60.53,60.53,114791.0,55.7819,55.9643,55.1893,55.1893,114791.0
2022-06-16 09:40:00,60.55,60.66,60.32,60.6,90814.0,55.2075,55.3078,54.9978,55.2531,90814.0
2022-06-16 09:50:00,60.62,60.67,60.45,60.55,69878.0,55.2713,55.3169,55.1163,55.2075,69878.0
2022-06-16 10:00:00,60.52,60.63,60.21,60.48,82429.0,55.1802,55.2804,54.8975,55.1437,82429.0
2022-06-16 10:10:00,60.49,60.74,60.42,60.66,78721.0,55.1528,55.3807,55.089,55.3078,78721.0
2022-06-16 10:20:00,60.66,60.99,60.63,60.95,64278.0,55.3078,55.6087,55.2804,55.5722,64278.0
2022-06-16 10:30:00,60.94,60.95,60.68,60.68,61633.0,55.5631,55.5722,55.326,55.326,61633.0
2022-06-16 10:40:00,60.7,60.79,60.56,60.6,78479.0,55.3443,55.4263,55.2166,55.2531,78479.0
2022-06-16 10:50:00,60.59,60.62,60.39,60.43,80279.0,55.244,55.2713,55.0616,55.0981,80279.0
2022-06-16 11:00:00,60.43,60.61,60.41,60.46,117096.0,55.0981,55.2622,55.0799,55.1254,117096.0
2022-06-16 11:10:00,60.46,60.72,60.43,60.63,69505.0,55.1254,55.3625,55.0981,55.2804,69505.0
2022-06-16 11:20:00,60.65,60.93,60.63,60.8,68206.0,55.2987,55.554,55.2804,55.4355,68206.0
2022-06-16 11:30:00,60.8,60.87,60.68,60.86,76825.0,55.4355,55.4993,55.326,55.4902,76825.0
2022-06-16 11:40:00,60.87,60.88,60.66,60.84,63758.0,55.4993,55.5084,55.3078,55.4719,63758.0
2022-06-16 11:50:00,60.85,60.88,60.76,60.82,67835.0,55.481,55.5084,55.399,55.4537,67835.0
2022-06-16 12:00:00,60.83,60.89,60.65,60.65,71305.0,55.4628,55.5175,55.2987,55.2987,71305.0
2022-06-16 12:10:00,60.65,60.8,60.56,60.67,85326.0,55.2987,55.4355,55.2166,55.3169,85326.0
2022-06-16 12:20:00,60.66,60.8,60.63,60.78,46500.0,55.3078,55.4355,55.2804,55.4172,46500.0
2022-06-16 12:30:00,60.78,60.91,60.66,60.85,67572.0,55.4172,55.5357,55.3078,55.481,67572.0
2022-06-16 12:40:00,60.86,61.06,60.84,61.03,62317.0,55.4902,55.6725,55.4719,55.6452,62317.0
2022-06-16 12:50:00,61.02,61.06,60.94,61.06,67038.0,55.636,55.6725,55.5631,55.6725,67038.0
2022-06-16 13:00:00,61.05,61.16,60.91,61.11,51221.0,55.6634,55.7637,55.5357,55.7181,51221.0
2022-06-16 13:10:00,61.12,61.12,60.98,61.01,42027.0,55.7272,55.7272,55.5996,55.6269,42027.0
2022-06-16 13:20:00,61.01,61.18,60.86,61.11,43681.0,55.6269,55.7819,55.4902,55.7181,43681.0
2022-06-16 13:30:00,61.11,61.16,60.98,61.07,43594.0,55.7181,55.7637,55.5996,55.6816,43594.0
2022-06-16 13:40:00,61.07,61.14,60.89,60.95,226526.0,55.6816,55.7455,55.5175,55.5722,226526.0
2022-06-16 13:50:00,60.98,60.98,60.71,60.71,57938.0,55.5996,55.5996,55.3534,55.3534,57938.0
2022-06-16 14:00:00,60.7,60.83,60.66,60.78,55958.0,55.3443,55.4628,55.3078,55.4172,55958.0
2022-06-16 14:10:00,60.77,60.9,60.75,60.89,59203.0,55.4081,55.5266,55.3899,55.5175,59203.0
2022-06-16 14:20:00,60.89,60.9,60.76,60.79,79610.0,55.5175,55.5266,55.399,55.4263,79610.0
2022-06-16 14:30:00,60.79,61.03,60.77,60.97,139428.0,55.4263,55.6452,55.4081,55.5905,139428.0
2022-06-16 14:40:00,60.98,61.11,60.73,60.75,56985.0,55.5996,55.7181,55.3716,55.3899,56985.0
2022-06-16 14:50:00,60.75,60.81,60.62,60.81,76820.0,55.3899,55.4446,55.2713,55.4446,76820.0
2022-06-16 15:00:00,60.8,61.16,60.78,61.16,93187.0,55.4355,55.7637,55.4172,55.7637,93187.0
2022-06-16 15:10:00,61.16,61.24,61.0,61.17,123598.0,55.7637,55.8366,55.6178,55.7728,123598.0
2022-06-16 15:20:00,61.17,61.36,61.16,61.25,100951.0,55.7728,55.946,55.7637,55.8457,100951.0
2022-06-16 15:30:00,61.25,61.27,61.05,61.18,151208.0,55.8457,55.864,55.6634,55.7819,151208.0
2022-06-16 15:40:00,61.18,61.34,60.93,60.97,158789.0,55.7819,55.9278,55.554,55.5905,158789.0
2022-06-16 15:50:00,60.97,61.31,60.97,61.3,539218.0,55.5905,55.9005,55.5905,55.8913,539218.0
2022-06-17 09:30:00,60.7,61.64,60.39,61.24,778356.0,55.3443,56.2013,55.0616,55.8366,778356.0
2022-06-17 09:40:00,61.28,61.65,61.26,61.54,74281.0,55.8731,56.2105,55.8549,56.1102,74281.0
2022-06-17 09:50:00,61.53,61.8,61.49,61.58,44402.0,56.101,56.3472,56.0646,56.1466,44402.0
2022-06-17 10:00:00,61.6,61.63,61.3,61.44,57738.0,56.1649,56.1922,55.8913,56.019,57738.0
2022-06-17 10:10:00,61.43,61.48,61.06,61.12,50101.0,56.0099,56.0555,55.6725,55.7272,50101.0
2022-06-17 10:20:00,61.12,61.12,60.82,60.9,60070.0,55.7272,55.7272,55.4537,55.5266,60070.0
2022-06-17 10:30:00,60.89,60.96,60.54,60.65,88284.0,55.5175,55.5813,55.1984,55.2987,88284.0
2022-06-17 10:40:00,60.65,60.83,60.59,60.73,42306.0,55.2987,55.4628,55.244,55.3716,42306.0
2022-06-17 10:50:00,60.7,60.99,60.66,60.94,56349.0,55.3443,55.6087,55.3078,55.5631,56349.0
2022-06-17 11:00:00,60.93,61.35,60.85,61.34,58797.0,55.554,55.9369,55.481,55.9278,58797.0
2022-06-17 11:10:00,61.34,61.47,61.19,61.38,53578.0,55.9278,56.0463,55.791,55.9643,53578.0
2022-06-17 11:20:00,61.39,61.43,61.12,61.35,50210.0,55.9734,56.0099,55.7272,55.9369,50210.0
2022-06-17 11:30:00,61.38,61.52,61.22,61.31,51193.0,55.9643,56.0919,55.8184,55.9005,51193.0
2022-06-17 11:40:00,61.33,61.39,61.23,61.27,46801.0,55.9187,55.9734,55.8275,55.864,46801.0
2022-06-17 11:50:00,61.27,61.31,60.95,61.01,71743.0,55.864,55.9005,55.5722,55.6269,71743.0
2022-06-17 12:00:00,61.01,61.01,60.83,60.92,59484.0,55.6269,55.6269,55.4628,55.5449,59484.0
2022-06-17 12:10:00,60.93,61.21,60.87,61.03,40975.0,55.554,55.8093,55.4993,55.6452,40975.0
2022-06-17 12:20:00,61.05,61.27,61.0,61.22,37949.0,55.6634,55.864,55.6178,55.8184,37949.0
2022-06-17 12:30:00,61.24,61.26,61.11,61.25,49344.0,55.8366,55.8549,55.7181,55.8457,49344.0
2022-06-17 12:40:00,61.24,61.27,61.08,61.24,57976.0,55.8366,55.864,55.6907,55.8366,57976.0
2022-06-17 12:50:00,61.25,61.25,61.0,61.13,94197.0,55.8457,55.8457,55.6178,55.7363,94197.0
2022-06-17 13:00:00,61.14,61.55,61.08,61.54,51939.0,55.7455,56.1193,55.6907,56.1102,51939.0
2022-06-17 13:10:00,61.57,61.67,61.46,61.5,54204.0,56.1375,56.2287,56.0372,56.0737,54204.0
2022-06-17 13:20:00,61.49,61.51,61.22,61.27,99169.0,56.0646,56.0828,55.8184,55.864,99169.0
2022-06-17 13:30:00,61.28,61.31,61.15,61.19,97117.0,55.8731,55.9005,55.7546,55.791,97117.0
2022-06-17 13:40:00,61.2,61.36,61.08,61.16,149616.0,55.8002,55.946,55.6907,55.7637,149616.0
2022-06-17 13:50:00,61.16,61.36,61.14,61.36,86007.0,55.7637,55.946,55.7455,55.946,86007.0
2022-06-17 14:00:00,61.37,61.52,61.32,61.4,79790.0,55.9552,56.0919,55.9096,55.9825,79790.0
2022-06-17 14:10:00,61.41,61.61,61.36,61.53,103083.0,55.9916,56.174,55.946,56.101,103083.0
2022-06-17 14:20:00,61.53,61.61,61.36,61.37,66577.0,56.101,56.174,55.946,55.9552,66577.0
2022-06-17 14:30:00,61.37,61.53,61.27,61.52,49264.0,55.9552,56.101,55.864,56.0919,49264.0
2022-06-17 14:40:00,61.55,61.64,61.39,61.41,89303.0,56.1193,56.2013,55.9734,55.9916,89303.0
2022-06-17 14:50:00,61.39,61.42,61.24,61.26,48721.0,55.9734,56.0007,55.8366,55.8549,48721.0
2022-06-17 15:00:00,61.27,61.46,61.27,61.29,129524.0,55.864,56.0372,55.864,55.8822,129524.0
2022-06-17 15:10:00,61.29,61.29,60.95,61.08,129903.0,55.8822,55.8822,55.5722,55.6907,129903.0
2022-06-17 15:20:00,61.08,61.38,61.07,61.32,116370.0,55.6907,55.9643,55.6816,55.9096,116370.0
2022-06-17 15:30:00,61.33,61.34,61.09,61.25,197030.0,55.9187,55.9278,55.6999,55.8457,197030.0
2022-06-17 15:40:00,61.25,61.28,60.93,61.0,288153.0,55.8457,55.8731,55.554,55.6178,288153.0
2022-06-17 15:50:00,60.99,61.01,60.8,60.86,757074.0,55.6087,55.6269,55.4355,55.4902,757074.0
2022-06-21 09:30:00,62.33,62.5,61.58,61.66,139807.0,56.8305,56.9855,56.1466,56.2196,139807.0
2022-06-21 09:40:00,61.68,61.84,61.45,61.8,54668.0,56.2378,56.3837,56.0281,56.3472,54668.0
2022-06-21 09:50:00,61.78,61.92,61.54,61.87,74860.0,56.329,56.4566,56.1102,56.411,74860.0
2022-06-21 10:00:00,61.88,62.06,61.81,61.88,81281.0,56.4202,56.5843,56.3563,56.4202,81281.0
2022-06-21 10:10:00,61.9,61.99,61.73,61.78,54124.0,56.4384,56.5205,56.2834,56.329,54124.0
2022-06-21 10:20:00,61.8,61.94,61.72,61.84,50818.0,56.3472,56.4749,56.2743,56.3837,50818.0
2022-06-21 10:30:00,61.85,62.03,61.84,62.02,49595.0,56.3928,56.5569,56.3837,56.5478,49595.0
2022-06-21 10:40:00,62.02,62.09,61.93,62.0,58933.0,56.5478,56.6116,56.4657,56.5296,58933.0
2022-06-21 10:50:00,62.01,62.13,61.98,62.11,49380.0,56.5387,56.6481,56.5113,56.6299,49380.0
2022-06-21 11:00:00,62.11,62.16,62.05,62.1,40182.0,56.6299,56.6755,56.5752,56.6207,40182.0
2022-06-21 11:10:00,62.1,62.1,61.9,61.97,44648.0,56.6207,56.6207,56.4384,56.5022,44648.0
2022-06-21 11:20:00,61.97,61.99,61.82,61.89,37714.0,56.5022,56.5205,56.3655,56.4293,37714.0
2022-06-21 11:30:00,61.91,61.97,61.8,61.85,40171.0,56.4475,56.5022,56.3472,56.3928,40171.0
2022-06-21 11:40:00,61.86,61.97,61.81,61.95,54022.0,56.4019,56.5022,56.3563,56.484,54022.0
2022-06-21 11:50:00,61.96,61.96,61.77,61.78,55318.0,56.4931,56.4931,56.3199,56.329,55318.0
2022-06-21 12:00:00,61.77,61.87,61.72,61.79,42812.0,56.3199,56.411,56.2743,56.3381,42812.0
2022-06-21 12:10:00,61.78,62.05,61.73,62.05,96135.0,56.329,56.5752,56.2834,56.5752,96135.0
2022-06-21 12:20:00,62.04,62.2,62.01,62.2,38071.0,56.566,56.7119,56.5387,56.7119,38071.0
2022-06-21 12:30:00,62.2,62.28,62.13,62.24,42188.0,56.7119,56.7849,56.6481,56.7484,42188.0
2022-06-21 12:40:00,62.25,62.29,62.16,62.2,41112.0,56.7575,56.794,56.6755,56.7119,41112.0
2022-06-21 12:50:00,62.22,62.36,62.19,62.34,50860.0,56.7302,56.8578,56.7028,56.8396,50860.0
2022-06-21 13:00:00,62.34,62.45,62.34,62.44,46517.0,56.8396,56.9399,56.8396,56.9307,46517.0
2022-06-21 13:10:00,62.42,62.5,62.38,62.4,32858.0,56.9125,56.9855,56.876,56.8943,32858.0
2022-06-21 13:20:00,62.41,62.45,62.39,62.39,31129.0,56.9034,56.9399,56.8852,56.8852,31129.0
2022-06-21 13:30:00,62.4,62.47,62.36,62.4,34042.0,56.8943,56.9581,56.8578,56.8943,34042.0
2022-06-21 13:40:00,62.38,62.44,62.3,62.43,48523.0,56.876,56.9307,56.8031,56.9216,48523.0
2022-06-21 13:50:00,62.42,62.42,62.23,62.28,43558.0,56.9125,56.9125,56.7393,56.7849,43558.0
2022-06-21 14:00:00,62.29,62.47,62.29,62.47,42890.0,56.794,56.9581,56.794,56.9581,42890.0
2022-06-21 14:10:00,62.48,62.52,62.37,62.41,52372.0,56.9672,57.0037,56.8669,56.9034,52372.0
2022-06-21 14:20:00,62.42,62.45,62.35,62.44,36494.0,56.9125,56.9399,56.8487,56.9307,36494.0
2022-06-21 14:30:00,62.45,62.49,62.36,62.37,46349.0,56.9399,56.9763,56.8578,56.8669,46349.0
2022-06-21 14:40:00,62.38,62.5,62.36,62.42,48051.0,56.876,56.9855,56.8578,56.9125,48051.0
2022-06-21 14:50:00,62.42,62.59,62.42,62.58,42016.0,56.9125,57.0675,56.9125,57.0584,42016.0
2022-06-21 15:00:00,62.59,62.77,62.58,62.77,44155.0,57.0675,57.2316,57.0584,57.2316,44155.0
2022-06-21 15:10:00,62.77,62.8,62.63,62.66,93963.0,57.2316,57.259,57.104,57.1313,93963.0
2022-06-21 15:20:00,62.65,62.95,62.63,62.94,201363.0,57.1222,57.3957,57.104,57.3866,201363.0
2022-06-21 15:30:00,62.94,63.05,62.74,62.76,215867.0,57.3866,57.4869,57.2043,57.2225,215867.0
2022-06-21 15:40:00,62.76,62.77,62.67,62.75,146671.0,57.2225,57.2316,57.1405,57.2134,146671.0
2022-06-21 15:50:00,62.74,62.81,62.48,62.56,388586.0,57.2043,57.2681,56.9672,57.0402,388586.0
2022-06-22 09:30:00,61.39,62.02,61.35,61.77,78609.0,55.9734,56.5478,55.9369,56.3199,78609.0
2022-06-22 09:40:00,61.77,61.89,61.69,61.83,46135.0,56.3199,56.4293,56.2469,56.3746,46135.0
2022-06-22 09:50:00,61.8,61.83,61.47,61.51,80284.0,56.3472,56.3746,56.0463,56.0828,80284.0
2022-06-22 10:00:00,61.49,61.75,61.46,61.71,54232.0,56.0646,56.3016,56.0372,56.2652,54232.0
2022-06-22 10:10:00,61.71,61.97,61.61,61.95,60535.0,56.2652,56.5022,56.174,56.484,60535.0
2022-06-22 10:20:00,61.97,62.19,61.85,62.19,51924.0,56.5022,56.7028,56.3928,56.7028,51924.0
2022-06-22 10:30:00,62.18,62.43,62.18,62.29,51744.0,56.6937,56.9216,56.6937,56.794,51744.0
2022-06-22 10:40:00,62.3,62.3,62.11,62.14,40496.0,56.8031,56.8031,56.6299,56.6572,40496.0
2022-06-22 10:50:00,62.12,62.17,61.84,61.93,73894.0,56.639,56.6846,56.3837,56.4657,73894.0
2022-06-22 11:00:00,61.93,61.94,61.65,61.8,48300.0,56.4657,56.4749,56.2105,56.3472,48300.0
2022-06-22 11:10:00,61.79,61.87,61.74,61.84,39245.0,56.3381,56.411,56.2925,56.3837,39245.0
2022-06-22 11:20:00,61.83,61.96,61.74,61.89,32988.0,56.3746,56.4931,56.2925,56.4293,32988.0
2022-06-22 11:30:00,61.89,62.07,61.89,61.98,28835.0,56.4293,56.5934,56.4293,56.5113,28835.0
2022-06-22 11:40:00,61.98,61.98,61.59,61.68,70387.0,56.5113,56.5113,56.1557,56.2378,70387.0
2022-06-22 11:50:00,61.69,61.69,61.43,61.49,40927.0,56.2469,56.2469,56.0099,56.0646,40927.0
2022-06-22 12:00:00,61.49,61.6,61.37,61.43,41811.0,56.0646,56.1649,55.9552,56.0099,41811.0
2022-06-22 12:10:00,61.43,61.58,61.43,61.58,32723.0,56.0099,56.1466,56.0099,56.1466,32723.0
2022-06-22 12:20:00,61.56,61.65,61.53,61.57,95922.0,56.1284,56.2105,56.101,56.1375,95922.0
2022-06-22 12:30:00,61.57,61.84,61.57,61.74,44430.0,56.1375,56.3837,56.1375,56.2925,44430.0
2022-06-22 12:40:00,61.75,61.9,61.74,61.88,28082.0,56.3016,56.4384,56.2925,56.4202,28082.0
2022-06-22 12:50:00,61.89,61.91,61.79,61.89,31609.0,56.4293,56.4475,56.3381,56.4293,31609.0
2022-06-22 13:00:00,61.89,61.9,61.77,61.82,29497.0,56.4293,56.4384,56.3199,56.3655,29497.0
2022-06-22 13:10:00,61.82,62.0,61.81,62.0,26165.0,56.3655,56.5296,56.3563,56.5296,26165.0
2022-06-22 13:20:00,62.0,62.15,61.98,62.09,36015.0,56.5296,56.6663,56.5113,56.6116,36015.0
2022-06-22 13:30:00,62.1,62.12,61.98,62.08,48274.0,56.6207,56.639,56.5113,56.6025,48274.0
2022-06-22 13:40:00,62.07,62.23,62.05,62.22,36564.0,56.5934,56.7393,56.5752,56.7302,36564.0
2022-06-22 13:50:00,62.21,62.24,62.1,62.16,42563.0,56.721,56.7484,56.6207,56.6755,42563.0
2022-06-22 14:00:00,62.16,62.22,62.07,62.21,68254.0,56.6755,56.7302,56.5934,56.721,68254.0
2022-06-22 14:10:00,62.21,62.32,62.16,62.18,237636.0,56.721,56.8213,56.6755,56.6937,237636.0
2022-06-22 14:20:00,62.2,62.21,62.03,62.09,36112.0,56.7119,56.721,56.5569,56.6116,36112.0
2022-06-22 14:30:00,62.09,62.09,61.96,61.96,37481.0,56.6116,56.6116,56.4931,56.4931,37481.0
2022-06-22 14:40:00,61.96,62.0,61.89,61.94,44726.0,56.4931,56.5296,56.4293,56.4749,44726.0
2022-06-22 14:50:00,61.94,62.1,61.92,62.02,46912.0,56.4749,56.6207,56.4566,56.5478,46912.0
2022-06-22 15:00:00,62.02,62.04,61.89,62.03,84344.0,56.5478,56.566,56.4293,56.5569,84344.0
2022-06-22 15:10:00,62.04,62.16,61.99,62.12,82334.0,56.566,56.6755,56.5205,56.639,82334.0
2022-06-22 15:20:00,62.12,62.19,61.93,62.01,120343.0,56.639,56.7028,56.4657,56.5387,120343.0
2022-06-22 15:30:00,61.99,62.07,61.96,62.01,95993.0,56.5205,56.5934,56.4931,56.5387,95993.0
2022-06-22 15:40:00,62.0,62.05,61.87,61.9,91178.0,56.5296,56.5752,56.411,56.4384,91178.0
2022-06-22 15:50:00,61.89,61.98,61.7,61.7,400857.0,56.4293,56.5113,56.256,56.256,400857.0
2022-06-23 09:30:00,62.2,62.38,61.82,62.34,146236.0,56.7119,56.876,56.3655,56.8396,146236.0
2022-06-23 09:40:00,62.35,62.5,62.13,62.39,122489.0,56.8487,56.9855,56.6481,56.8852,122489.0
2022-06-23 09:50:00,62.37,62.43,62.0,62.25,66940.0,56.8669,56.9216,56.5296,56.7575,66940.0
2022-06-23 10:00:00,62.23,62.29,61.82,61.85,51911.0,56.7393,56.794,56.3655,56.3928,51911.0
2022-06-23 10:10:00,61.86,61.98,61.77,61.83,57747.0,56.4019,56.5113,56.3199,56.3746,57747.0
2022-06-23 10:20:00,61.84,62.05,61.84,61.93,53573.0,56.3837,56.5752,56.3837,56.4657,53573.0
2022-06-23 10:30:00,61.97,62.01,61.73,61.99,88545.0,56.5022,56.5387,56.2834,56.5205,88545.0
2022-06-23 10:40:00,62.03,62.14,61.95,62.05,58165.0,56.5569,56.6572,56.484,56.5752,58165.0
2022-06-23 10:50:00,62.02,62.12,61.97,62.04,34768.0,56.5478,56.639,56.5022,56.566,34768.0
2022-06-23 11:00:00,62.02,62.03,61.9,62.03,36482.0,56.5478,56.5569,56.4384,56.5569,36482.0
2022-06-23 11:10:00,62.04,62.08,61.88,61.92,40783.0,56.566,56.6025,56.4202,56.4566,40783.0
2022-06-23 11:20:00,61.93,61.94,61.67,61.72,40482.0,56.4657,56.4749,56.2287,56.2743,40482.0
2022-06-23 11:30:00,61.73,61.73,61.4,61.41,62376.0,56.2834,56.2834,55.9825,55.9916,62376.0
2022-06-23 11:40:00,61.41,61.53,61.39,61.53,35147.0,55.9916,56.101,55.9734,56.101,35147.0
2022-06-23 11:50:00,61.54,61.54,61.35,61.39,39361.0,56.1102,56.1102,55.9369,55.9734,39361.0
2022-06-23 12:00:00,61.38,61.4,61.15,61.2,39906.0,55.9643,55.9825,55.7546,55.8002,39906.0
2022-06-23 12:10:00,61.2,61.35,61.19,61.27,39515.0,55.8002,55.9369,55.791,55.864,39515.0
2022-06-23 12:20:00,61.28,61.34,61.1,61.11,42645.0,55.8731,55.9278,55.709,55.7181,42645.0
2022-06-23 12:30:00,61.12,61.15,60.87,60.91,41019.0,55.7272,55.7546,55.4993,55.5357,41019.0
2022-06-23 12:40:00,60.9,61.02,60.85,60.9,42189.0,55.5266,55.636,55.481,55.5266,42189.0
2022-06-23 12:50:00,60.9,60.95,60.78,60.83,46461.0,55.5266,55.5722,55.4172,55.4628,46461.0
2022-06-23 13:00:00,60.85,61.04,60.78,61.02,31336.0,55.481,55.6543,55.4172,55.636,31336.0
2022-06-23 13:10:00,61.02,61.11,61.0,61.06,35045.0,55.636,55.7181,55.6178,55.6725,35045.0
2022-06-23 13:20:00,61.07,61.14,60.93,60.95,39196.0,55.6816,55.7455,55.554,55.5722,39196.0
2022-06-23 13:30:00,60.97,61.01,60.81,60.85,42944.0,55.5905,55.6269,55.4446,55.481,42944.0
2022-06-23 13:40:00,60.87,60.93,60.78,60.91,61816.0,55.4993,55.554,55.4172,55.5357,61816.0
2022-06-23 13:50:00,60.92,61.02,60.91,60.94,70985.0,55.5449,55.636,55.5357,55.5631,70985.0
2022-06-23 14:00:00,60.96,60.96,60.73,60.78,78638.0,55.5813,55.5813,55.3716,55.4172,78638.0
2022-06-23 14:10:00,60.79,60.84,60.76,60.8,44412.0,55.4263,55.4719,55.399,55.4355,44412.0
2022-06-23 14:20:00,60.8,61.02,60.75,61.01,44163.0,55.4355,55.636,55.3899,55.6269,44163.0
2022-06-23 14:30:00,61.03,61.16,61.03,61.09,44228.0,55.6452,55.7637,55.6452,55.6999,44228.0
2022-06-23 14:40:00,61.1,61.13,60.96,61.01,51606.0,55.709,55.7363,55.5813,55.6269,51606.0
2022-06-23 14:50:00,61.01,61.08,60.98,61.08,54380.0,55.6269,55.6907,55.5996,55.6907,54380.0
2022-06-23 15:00:00,61.08,61.11,61.01,61.11,61480.0,55.6907,55.7181,55.6269,55.7181,61480.0
2022-06-23 15:10:00,61.1,61.12,61.01,61.08,79868.0,55.709,55.7272,55.6269,55.6907,79868.0
2022-06-23 15:20:00,61.09,61.19,61.05,61.16,131860.0,55.6999,55.791,55.6634,55.7637,131860.0
2022-06-23 15:30:00,61.16,61.32,61.16,61.19,166270.0,55.7637,55.9096,55.7637,55.791,166270.0
2022-06-23 15:40:00,61.19,61.34,61.17,61.34,186241.0,55.791,55.9278,55.7728,55.9278,186241.0
2022-06-23 15:50:00,61.34,61.4,61.19,61.32,389725.0,55.9278,55.9825,55.791,55.9096,389725.0
2022-06-24 09:30:00,61.68,62.26,61.53,62.03,98564.0,56.2378,56.7666,56.101,56.5569,98564.0
2022-06-24 09:40:00,62.03,62.35,61.92,62.34,88152.0,56.5569,56.8487,56.4566,56.8396,88152.0
2022-06-24 09:50:00,62.34,62.75,62.26,62.7,67471.0,56.8396,57.2134,56.7666,57.1678,67471.0
2022-06-24 10:00:00,62.73,63.3,62.72,63.19,74646.0,57.1952,57.7149,57.186,57.6146,74646.0
2022-06-24 10:10:00,63.19,63.36,63.04,63.34,62724.0,57.6146,57.7696,57.4778,57.7513,62724.0
2022-06-24 10:20:00,63.34,63.47,63.32,63.34,38570.0,57.7513,57.8699,57.7331,57.7513,38570.0
2022-06-24 10:30:00,63.36,63.43,63.24,63.28,48014.0,57.7696,57.8334,57.6602,57.6966,48014.0
2022-06-24 10:40:00,63.28,63.54,63.21,63.54,45423.0,57.6966,57.9337,57.6328,57.9337,45423.0
2022-06-24 10:50:00,63.55,63.68,63.53,63.61,41056.0,57.9428,58.0613,57.9246,57.9975,41056.0
2022-06-24 11:00:00,63.62,63.77,63.57,63.76,47304.0,58.0066,58.1434,57.961,58.1343,47304.0
2022-06-24 11:10:00,63.77,63.79,63.69,63.74,43277.0,58.1434,58.1616,58.0705,58.116,43277.0
2022-06-24 11:20:00,63.73,63.96,63.72,63.95,43125.0,58.1069,58.3166,58.0978,58.3075,43125.0
2022-06-24 11:30:00,63.95,64.14,63.91,64.14,45641.0,58.3075,58.4808,58.271,58.4808,45641.0
2022-06-24 11:40:00,64.14,64.2,63.99,63.99,30987.0,58.4808,58.5355,58.344,58.344,30987.0
2022-06-24 11:50:00,63.98,64.05,63.96,63.97,25981.0,58.3349,58.3987,58.3166,58.3258,25981.0
2022-06-24 12:00:00,63.98,64.08,63.91,64.01,45994.0,58.3349,58.426,58.271,58.3622,45994.0
2022-06-24 12:10:00,64.01,64.17,63.98,64.13,100517.0,58.3622,58.5081,58.3349,58.4716,100517.0
2022-06-24 12:20:00,64.12,64.15,63.89,63.89,62445.0,58.4625,58.4899,58.2528,58.2528,62445.0
2022-06-24 12:30:00,63.89,64.06,63.87,64.05,53192.0,58.2528,58.4078,58.2346,58.3987,53192.0
2022-06-24 12:40:00,64.05,64.13,64.0,64.11,83739.0,58.3987,58.4716,58.3531,58.4534,83739.0
2022-06-24 12:50:00,64.12,64.23,64.11,64.13,95025.0,58.4625,58.5628,58.4534,58.4716,95025.0
2022-06-24 13:00:00,64.14,64.29,64.11,64.25,60121.0,58.4808,58.6175,58.4534,58.581,60121.0
2022-06-24 13:10:00,64.26,64.38,64.26,64.28,132531.0,58.5902,58.6996,58.5902,58.6084,132531.0
2022-06-24 13:20:00,64.28,64.34,64.26,64.34,86366.0,58.6084,58.6631,58.5902,58.6631,86366.0
2022-06-24 13:30:00,64.33,64.43,64.27,64.42,65992.0,58.654,58.7452,58.5993,58.736,65992.0
2022-06-24 13:40:00,64.42,64.54,64.39,64.5,61465.0,58.736,58.8455,58.7087,58.809,61465.0
2022-06-24 13:50:00,64.49,64.52,64.44,64.46,66187.0,58.7999,58.8272,58.7543,58.7725,66187.0
2022-06-24 14:00:00,64.46,64.49,64.37,64.39,55140.0,58.7725,58.7999,58.6905,58.7087,55140.0
2022-06-24 14:10:00,64.4,64.51,64.39,64.45,81389.0,58.7178,58.8181,58.7087,58.7634,81389.0
2022-06-24 14:20:00,64.44,64.45,64.34,64.39,56075.0,58.7543,58.7634,58.6631,58.7087,56075.0
2022-06-24 14:30:00,64.38,64.42,64.27,64.28,42972.0,58.6996,58.736,58.5993,58.6084,42972.0
2022-06-24 14:40:00,64.26,64.34,64.22,64.23,39476.0,58.5902,58.6631,58.5537,58.5628,39476.0
2022-06-24 14:50:00,64.23,64.35,64.18,64.35,43884.0,58.5628,58.6722,58.5172,58.6722,43884.0
2022-06-24 15:00:00,64.35,64.36,64.27,64.34,42924.0,58.6722,58.6813,58.5993,58.6631,42924.0
2022-06-24 15:10:00,64.34,64.49,64.31,64.43,66619.0,58.6631,58.7999,58.6358,58.7452,66619.0
2022-06-24 15:20:00,64.44,64.57,64.43,64.56,84150.0,58.7543,58.8728,58.7452,58.8637,84150.0
2022-06-24 15:30:00,64.55,64.58,64.27,64.27,156164.0,58.8546,58.8819,58.5993,58.5993,156164.0
2022-06-24 15:40:00,64.28,64.32,64.18,64.18,243270.0,58.6084,58.6449,58.5172,58.5172,243270.0
2022-06-24 15:50:00,64.2,64.27,63.99,64.24,544834.0,58.5355,58.5993,58.344,58.5719,544834.0
2022-06-27 09:30:00,64.55,64.76,63.98,64.07,105041.0,58.8546,59.046,58.3349,58.4169,105041.0
2022-06-27 09:40:00,64.07,64.1,63.74,63.89,50279.0,58.4169,58.4443,58.116,58.2528,50279.0
2022-06-27 09:50:00,63.88,63.98,63.52,63.53,26018.0,58.2437,58.3349,57.9155,57.9246,26018.0
2022-06-27 10:00:00,63.52,63.75,63.41,63.54,33579.0,57.9155,58.1252,57.8152,57.9337,33579.0
2022-06-27 10:10:00,63.54,63.79,63.49,63.75,23078.0,57.9337,58.1616,57.8881,58.1252,23078.0
2022-06-27 10:20:00,63.73,63.85,63.49,63.55,26764.0,58.1069,58.2163,57.8881,57.9428,26764.0
2022-06-27 10:30:00,63.54,63.67,63.49,63.57,30128.0,57.9337,58.0522,57.8881,57.961,30128.0
2022-06-27 10:40:00,63.56,63.89,63.55,63.84,34396.0,57.9519,58.2528,57.9428,58.2072,34396.0
2022-06-27 10:50:00,63.85,63.98,63.8,63.8,18174.0,58.2163,58.3349,58.1708,58.1708,18174.0
2022-06-27 11:00:00,63.81,63.88,63.72,63.72,34207.0,58.1799,58.2437,58.0978,58.0978,34207.0
2022-06-27 11:10:00,63.69,63.91,63.67,63.91,33309.0,58.0705,58.271,58.0522,58.271,33309.0
2022-06-27 11:20:00,63.92,64.07,63.9,63.99,26787.0,58.2802,58.4169,58.2619,58.344,26787.0
2022-06-27 11:30:00,64.0,64.0,63.81,63.87,35116.0,58.3531,58.3531,58.1799,58.2346,35116.0
2022-06-27 11:40:00,63.87,64.02,63.87,63.99,25326.0,58.2346,58.3713,58.2346,58.344,25326.0
2022-06-27 11:50:00,63.98,63.98,63.86,63.92,20623.0,58.3349,58.3349,58.2255,58.2802,20623.0
2022-06-27 12:00:00,63.91,63.92,63.68,63.69,13450.0,58.271,58.2802,58.0613,58.0705,13450.0
2022-06-27 12:10:00,63.69,63.77,63.63,63.77,19288.0,58.0705,58.1434,58.0158,58.1434,19288.0
2022-06-27 12:20:00,63.77,63.85,63.59,63.62,23642.0,58.1434,58.2163,57.9793,58.0066,23642.0
2022-06-27 12:30:00,63.61,63.63,63.5,63.62,22274.0,57.9975,58.0158,57.8972,58.0066,22274.0
2022-06-27 12:40:00,63.62,63.71,63.61,63.68,14675.0,58.0066,58.0887,57.9975,58.0613,14675.0
2022-06-27 12:50:00,63.67,63.74,63.64,63.69,23010.0,58.0522,58.116,58.0249,58.0705,23010.0
2022-06-27 13:00:00,63.7,63.71,63.47,63.54,30034.0,58.0796,58.0887,57.8699,57.9337,30034.0
2022-06-27 13:10:00,63.56,63.67,63.55,63.65,29157.0,57.9519,58.0522,57.9428,58.034,29157.0
2022-06-27 13:20:00,63.66,63.67,63.52,63.53,26542.0,58.0431,58.0522,57.9155,57.9246,26542.0
2022-06-27 13:30:00,63.52,63.54,63.43,63.47,21975.0,57.9155,57.9337,57.8334,57.8699,21975.0
2022-06-27 13:40:00,63.47,63.5,63.34,63.41,28083.0,57.8699,57.8972,57.7513,57.8152,28083.0
2022-06-27 13:50:00,63.42,63.51,63.42,63.45,24430.0,57.8243,57.9063,57.8243,57.8516,24430.0
2022-06-27 14:00:00,63.44,63.45,63.34,63.41,32694.0,57.8425,57.8516,57.7513,57.8152,32694.0
2022-06-27 14:10:00,63.41,63.55,63.39,63.55,48834.0,57.8152,57.9428,57.7969,57.9428,48834.0
2022-06-27 14:20:00,63.55,63.56,63.4,63.42,45807.0,57.9428,57.9519,57.806,57.8243,45807.0
2022-06-27 14:30:00,63.42,63.6,63.37,63.59,33562.0,57.8243,57.9884,57.7787,57.9793,33562.0
2022-06-27 14:40:00,63.59,63.59,63.49,63.53,33338.0,57.9793,57.9793,57.8881,57.9246,33338.0
2022-06-27 14:50:00,63.52,63.53,63.43,63.47,33833.0,57.9155,57.9246,57.8334,57.8699,33833.0
2022-06-27 15:00:00,63.46,63.5,63.31,63.46,48415.0,57.8608,57.8972,57.724,57.8608,48415.0
2022-06-27 15:10:00,63.45,63.64,63.45,63.63,42940.0,57.8516,58.0249,57.8516,58.0158,42940.0
2022-06-27 15:20:00,63.62,63.66,63.56,63.61,64549.0,58.0066,58.0431,57.9519,57.9975,64549.0
2022-06-27 15:30:00,63.6,63.6,63.34,63.37,102770.0,57.9884,57.9884,57.7513,57.7787,102770.0
2022-06-27 15:40:00,63.38,63.64,63.35,63.6,100603.0,57.7878,58.0249,57.7605,57.9884,100603.0
2022-06-27 15:50:00,63.6,63.6,63.44,63.59,236618.0,57.9884,57.9884,57.8425,57.9793,236618.0
2022-06-28 09:30:00,64.52,64.82,64.18,64.69,64053.0,58.8272,59.1008,58.5172,58.9822,64053.0
2022-06-28 09:40:00,64.66,64.91,64.58,64.86,26563.0,58.9549,59.1828,58.8819,59.1372,26563.0
2022-06-28 09:50:00,64.89,65.17,64.83,65.09,58814.0,59.1646,59.4199,59.1099,59.3469,58814.0
2022-06-28 10:00:00,65.06,65.07,64.8,64.89,42678.0,59.3196,59.3287,59.0825,59.1646,42678.0
2022-06-28 10:10:00,64.89,65.05,64.89,64.89,53866.0,59.1646,59.3105,59.1646,59.1646,53866.0
2022-06-28 10:20:00,64.89,65.01,64.73,64.96,67061.0,59.1646,59.274,59.0187,59.2284,67061.0
2022-06-28 10:30:00,64.95,65.07,64.84,65.06,36940.0,59.2193,59.3287,59.119,59.3196,36940.0
2022-06-28 10:40:00,65.05,65.05,64.77,64.88,40407.0,59.3105,59.3105,59.0552,59.1555,40407.0
2022-06-28 10:50:00,64.88,65.06,64.86,65.05,29000.0,59.1555,59.3196,59.1372,59.3105,29000.0
2022-06-28 11:00:00,65.03,65.19,65.02,65.07,39300.0,59.2922,59.4381,59.2831,59.3287,39300.0
2022-06-28 11:10:00,65.08,65.12,64.81,64.82,50396.0,59.3378,59.3743,59.0916,59.1008,50396.0
2022-06-28 11:20:00,64.82,64.85,64.53,64.56,54049.0,59.1008,59.1281,58.8363,58.8637,54049.0
2022-06-28 11:30:00,64.54,64.66,64.5,64.53,45402.0,58.8455,58.9549,58.809,58.8363,45402.0
2022-06-28 11:40:00,64.52,64.58,64.37,64.58,56695.0,58.8272,58.8819,58.6905,58.8819,56695.0
2022-06-28 11:50:00,64.58,64.59,64.4,64.46,34081.0,58.8819,58.891,58.7178,58.7725,34081.0
2022-06-28 12:00:00,64.45,64.5,64.34,64.48,21555.0,58.7634,58.809,58.6631,58.7908,21555.0
2022-06-28 12:10:00,64.47,64.6,64.32,64.45,42069.0,58.7816,58.9002,58.6449,58.7634,42069.0
2022-06-28 12:20:00,64.43,64.67,64.43,64.66,30037.0,58.7452,58.964,58.7452,58.9549,30037.0
2022-06-28 12:30:00,64.66,64.67,64.53,64.6,22193.0,58.9549,58.964,58.8363,58.9002,22193.0
2022-06-28 12:40:00,64.6,64.73,64.55,64.56,18522.0,58.9002,59.0187,58.8546,58.8637,18522.0
2022-06-28 12:50:00,64.53,64.55,64.46,64.55,19348.0,58.8363,58.8546,58.7725,58.8546,19348.0
2022-06-28 13:00:00,64.54,64.59,64.41,64.44,45058.0,58.8455,58.891,58.7269,58.7543,45058.0
2022-06-28 13:10:00,64.46,64.48,64.3,64.4,33172.0,58.7725,58.7908,58.6266,58.7178,33172.0
2022-06-28 13:20:00,64.36,64.51,64.3,64.5,41225.0,58.6813,58.8181,58.6266,58.809,41225.0
2022-06-28 13:30:00,64.49,64.55,64.41,64.44,24652.0,58.7999,58.8546,58.7269,58.7543,24652.0
2022-06-28 13:40:00,64.41,64.56,64.41,64.53,31290.0,58.7269,58.8637,58.7269,58.8363,31290.0
2022-06-28 13:50:00,64.53,64.57,64.42,64.44,28856.0,58.8363,58.8728,58.736,58.7543,28856.0
2022-06-28 14:00:00,64.42,64.47,64.2,64.21,33751.0,58.736,58.7816,58.5355,58.5446,33751.0
2022-06-28 14:10:00,64.2,64.26,64.02,64.04,29169.0,58.5355,58.5902,58.3713,58.3896,29169.0
2022-06-28 14:20:00,64.03,64.07,63.95,64.0,19151.0,58.3805,58.4169,58.3075,58.3531,19151.0
2022-06-28 14:30:00,63.99,63.99,63.84,63.84,23422.0,58.344,58.344,58.2072,58.2072,23422.0
2022-06-28 14:40:00,63.83,63.93,63.79,63.92,23280.0,58.1981,58.2893,58.1616,58.2802,23280.0
2022-06-28 14:50:00,63.92,63.93,63.81,63.84,30694.0,58.2802,58.2893,58.1799,58.2072,30694.0
2022-06-28 15:00:00,63.82,63.91,63.72,63.86,42409.0,58.189,58.271,58.0978,58.2255,42409.0
2022-06-28 15:10:00,63.87,63.92,63.76,63.8,51991.0,58.2346,58.2802,58.1343,58.1708,51991.0
2022-06-28 15:20:00,63.8,63.98,63.74,63.88,63965.0,58.1708,58.3349,58.116,58.2437,63965.0
2022-06-28 15:30:00,63.87,63.96,63.83,63.96,94463.0,58.2346,58.3166,58.1981,58.3166,94463.0
2022-06-28 15:40:00,63.95,63.97,63.79,63.92,132249.0,58.3075,58.3258,58.1616,58.2802,132249.0
2022-06-28 15:50:00,63.92,63.98,63.71,63.75,274329.0,58.2802,58.3349,58.0887,58.1252,274329.0
2022-06-29 09:30:00,63.85,63.95,63.28,63.32,51434.0,58.2163,58.3075,57.6966,57.7331,51434.0
2022-06-29 09:40:00,63.33,63.52,63.23,63.48,26542.0,57.7422,57.9155,57.651,57.879,26542.0
2022-06-29 09:50:00,63.47,63.75,63.42,63.6,22596.0,57.8699,58.1252,57.8243,57.9884,22596.0
2022-06-29 10:00:00,63.55,63.6,63.32,63.34,25830.0,57.9428,57.9884,57.7331,57.7513,25830.0
2022-06-29 10:10:00,63.33,63.46,63.03,63.07,21947.0,57.7422,57.8608,57.4687,57.5052,21947.0
2022-06-29 10:20:00,63.05,63.28,63.01,63.18,38706.0,57.4869,57.6966,57.4505,57.6055,38706.0
2022-06-29 10:30:00,63.17,63.39,63.15,63.3,35679.0,57.5963,57.7969,57.5781,57.7149,35679.0
2022-06-29 10:40:00,63.32,63.46,63.2,63.26,24068.0,57.7331,57.8608,57.6237,57.6784,24068.0
2022-06-29 10:50:00,63.28,63.31,63.04,63.08,23686.0,57.6966,57.724,57.4778,57.5143,23686.0
2022-06-29 11:00:00,63.08,63.16,62.96,63.1,20411.0,57.5143,57.5872,57.4049,57.5325,20411.0
2022-06-29 11:10:00,63.1,63.13,63.0,63.02,16558.0,57.5325,57.5599,57.4413,57.4596,16558.0
2022-06-29 11:20:00,63.03,63.03,62.88,62.92,33067.0,57.4687,57.4687,57.3319,57.3684,33067.0
2022-06-29 11:30:00,62.91,63.13,62.88,63.1,25055.0,57.3593,57.5599,57.3319,57.5325,25055.0
2022-06-29 11:40:00,63.06,63.12,62.92,63.06,22206.0,57.496,57.5508,57.3684,57.496,22206.0
2022-06-29 11:50:00,63.02,63.09,62.94,62.98,16855.0,57.4596,57.5234,57.3866,57.4231,16855.0
2022-06-29 12:00:00,63.01,63.05,62.78,62.8,16209.0,57.4505,57.4869,57.2407,57.259,16209.0
2022-06-29 12:10:00,62.8,62.94,62.8,62.9,14196.0,57.259,57.3866,57.259,57.3502,14196.0
2022-06-29 12:20:00,62.91,62.93,62.7,62.71,18965.0,57.3593,57.3775,57.1678,57.1769,18965.0
2022-06-29 12:30:00,62.72,62.91,62.72,62.88,17032.0,57.186,57.3593,57.186,57.3319,17032.0
2022-06-29 12:40:00,62.9,62.97,62.86,62.9,10998.0,57.3502,57.414,57.3137,57.3502,10998.0
2022-06-29 12:50:00,62.88,62.96,62.87,62.92,15139.0,57.3319,57.4049,57.3228,57.3684,15139.0
2022-06-29 13:00:00,62.91,63.06,62.88,63.03,16007.0,57.3593,57.496,57.3319,57.4687,16007.0
2022-06-29 13:10:00,63.05,63.1,62.88,62.92,14248.0,57.4869,57.5325,57.3319,57.3684,14248.0
2022-06-29 13:20:00,62.92,63.04,62.88,63.0,23017.0,57.3684,57.4778,57.3319,57.4413,23017.0
2022-06-29 13:30:00,63.01,63.09,62.89,63.08,72788.0,57.4505,57.5234,57.341,57.5143,72788.0
2022-06-29 13:40:00,63.07,63.14,63.02,63.04,15547.0,57.5052,57.569,57.4596,57.4778,15547.0
2022-06-29 13:50:00,63.05,63.2,63.05,63.17,16368.0,57.4869,57.6237,57.4869,57.5963,16368.0
2022-06-29 14:00:00,63.18,63.31,63.17,63.21,20804.0,57.6055,57.724,57.5963,57.6328,20804.0
2022-06-29 14:10:00,63.18,63.22,63.14,63.15,10906.0,57.6055,57.6419,57.569,57.5781,10906.0
2022-06-29 14:20:00,63.14,63.2,63.07,63.2,14581.0,57.569,57.6237,57.5052,57.6237,14581.0
2022-06-29 14:30:00,63.21,63.21,63.07,63.08,21078.0,57.6328,57.6328,57.5052,57.5143,21078.0
2022-06-29 14:40:00,63.07,63.08,62.96,63.02,12679.0,57.5052,57.5143,57.4049,57.4596,12679.0
2022-06-29 14:50:00,62.98,63.1,62.96,63.06,17191.0,57.4231,57.5325,57.4049,57.496,17191.0
2022-06-29 15:00:00,63.05,63.08,62.96,63.05,22205.0,57.4869,57.5143,57.4049,57.4869,22205.0
2022-06-29 15:10:00,63.04,63.24,62.98,63.15,81336.0,57.4778,57.6602,57.4231,57.5781,81336.0
2022-06-29 15:20:00,63.15,63.18,63.08,63.18,42440.0,57.5781,57.6055,57.5143,57.6055,42440.0
2022-06-29 15:30:00,63.19,63.19,62.95,62.99,57799.0,57.6146,57.6146,57.3957,57.4322,57799.0
2022-06-29 15:40:00,62.97,63.0,62.89,62.91,111589.0,57.414,57.4413,57.341,57.3593,111589.0
2022-06-29 15:50:00,62.93,63.04,62.8,62.93,271838.0,57.3775,57.4778,57.259,57.3775,271838.0
2022-06-30 09:30:00,62.05,62.17,61.7,61.85,105731.0,56.5752,56.6846,56.256,56.3928,105731.0
2022-06-30 09:40:00,61.85,62.09,61.68,61.74,41660.0,56.3928,56.6116,56.2378,56.2925,41660.0
2022-06-30 09:50:00,61.76,61.77,61.39,61.56,67548.0,56.3107,56.3199,55.9734,56.1284,67548.0
2022-06-30 10:00:00,61.56,61.89,61.54,61.81,58439.0,56.1284,56.4293,56.1102,56.3563,58439.0
2022-06-30 10:10:00,61.79,62.15,61.77,62.07,41572.0,56.3381,56.6663,56.3199,56.5934,41572.0
2022-06-30 10:20:00,62.07,62.13,61.91,61.91,43676.0,56.5934,56.6481,56.4475,56.4475,43676.0
2022-06-30 10:30:00,61.9,62.16,61.89,61.94,45654.0,56.4384,56.6755,56.4293,56.4749,45654.0
2022-06-30 10:40:00,61.93,61.95,61.81,61.88,41584.0,56.4657,56.484,56.3563,56.4202,41584.0
2022-06-30 10:50:00,61.89,62.37,61.89,62.34,55599.0,56.4293,56.8669,56.4293,56.8396,55599.0
2022-06-30 11:00:00,62.33,62.41,62.18,62.4,34864.0,56.8305,56.9034,56.6937,56.8943,34864.0
2022-06-30 11:10:00,62.41,62.47,62.25,62.28,24165.0,56.9034,56.9581,56.7575,56.7849,24165.0
2022-06-30 11:20:00,62.28,62.55,62.27,62.47,56593.0,56.7849,57.031,56.7757,56.9581,56593.0
2022-06-30 11:30:00,62.46,62.5,62.39,62.47,32948.0,56.949,56.9855,56.8852,56.9581,32948.0
2022-06-30 11:40:00,62.47,62.67,62.47,62.63,25051.0,56.9581,57.1405,56.9581,57.104,25051.0
2022-06-30 11:50:00,62.61,62.62,62.5,62.58,23418.0,57.0857,57.0949,56.9855,57.0584,23418.0
2022-06-30 12:00:00,62.56,62.6,62.45,62.45,22566.0,57.0402,57.0766,56.9399,56.9399,22566.0
2022-06-30 12:10:00,62.44,62.69,62.44,62.68,24761.0,56.9307,57.1587,56.9307,57.1496,24761.0
2022-06-30 12:20:00,62.68,62.98,62.67,62.97,23830.0,57.1496,57.4231,57.1405,57.414,23830.0
2022-06-30 12:30:00,63.01,63.13,62.93,62.96,22413.0,57.4505,57.5599,57.3775,57.4049,22413.0
2022-06-30 12:40:00,62.97,63.0,62.86,62.86,29180.0,57.414,57.4413,57.3137,57.3137,29180.0
2022-06-30 12:50:00,62.85,62.98,62.83,62.95,30221.0,57.3046,57.4231,57.2863,57.3957,30221.0
2022-06-30 13:00:00,62.96,63.04,62.86,62.89,18333.0,57.4049,57.4778,57.3137,57.341,18333.0
2022-06-30 13:10:00,62.9,62.9,62.7,62.75,21923.0,57.3502,57.3502,57.1678,57.2134,21923.0
2022-06-30 13:20:00,62.77,62.86,62.74,62.79,25577.0,57.2316,57.3137,57.2043,57.2499,25577.0
2022-06-30 13:30:00,62.8,62.95,62.78,62.95,15420.0,57.259,57.3957,57.2407,57.3957,15420.0
2022-06-30 13:40:00,62.97,63.02,62.81,63.01,18910.0,57.414,57.4596,57.2681,57.4505,18910.0
2022-06-30 13:50:00,63.0,63.1,62.92,62.99,22025.0,57.4413,57.5325,57.3684,57.4322,22025.0
2022-06-30 14:00:00,63.0,63.0,62.85,62.9,28029.0,57.4413,57.4413,57.3046,57.3502,28029.0
2022-06-30 14:10:00,62.89,62.98,62.84,62.97,16921.0,57.341,57.4231,57.2955,57.414,16921.0
2022-06-30 14:20:00,62.97,62.99,62.71,62.91,28706.0,57.414,57.4322,57.1769,57.3593,28706.0
2022-06-30 14:30:00,62.92,62.96,62.8,62.85,38059.0,57.3684,57.4049,57.259,57.3046,38059.0
2022-06-30 14:40:00,62.83,62.83,62.56,62.64,43063.0,57.2863,57.2863,57.0402,57.1131,43063.0
2022-06-30 14:50:00,62.63,62.64,62.41,62.5,44692.0,57.104,57.1131,56.9034,56.9855,44692.0
2022-06-30 15:00:00,62.49,62.58,62.3,62.37,36752.0,56.9763,57.0584,56.8031,56.8669,36752.0
2022-06-30 15:10:00,62.35,62.43,62.29,62.41,49914.0,56.8487,56.9216,56.794,56.9034,49914.0
2022-06-30 15:20:00,62.42,62.71,62.42,62.7,45326.0,56.9125,57.1769,56.9125,57.1678,45326.0
2022-06-30 15:30:00,62.7,62.8,62.65,62.66,73923.0,57.1678,57.259,57.1222,57.1313,73923.0
2022-06-30 15:40:00,62.65,62.79,62.46,62.71,139564.0,57.1222,57.2499,56.949,57.1769,139564.0
2022-06-30 15:50:00,62.71,62.85,62.5,62.8,395328.0,57.1769,57.3046,56.9855,57.259,395328.0
2022-07-01 09:30:00,62.63,62.93,62.34,62.87,92263.0,57.104,57.3775,56.8396,57.3228,92263.0
2022-07-01 09:40:00,62.9,63.57,62.86,63.37,35149.0,57.3502,57.961,57.3137,57.7787,35149.0
2022-07-01 09:50:00,63.39,63.43,63.19,63.25,31393.0,57.7969,57.8334,57.6146,57.6693,31393.0
2022-07-01 10:00:00,63.26,63.41,62.76,62.85,33705.0,57.6784,57.8152,57.2225,57.3046,33705.0
2022-07-01 10:10:00,62.85,62.86,62.31,62.44,50455.0,57.3046,57.3137,56.8122,56.9307,50455.0
2022-07-01 10:20:00,62.42,62.42,62.08,62.18,65416.0,56.9125,56.9125,56.6025,56.6937,65416.0
2022-07-01 10:30:00,62.16,62.22,62.02,62.06,31209.0,56.6755,56.7302,56.5478,56.5843,31209.0
2022-07-01 10:40:00,62.06,62.37,62.02,62.27,19818.0,56.5843,56.8669,56.5478,56.7757,19818.0
2022-07-01 10:50:00,62.23,62.36,62.1,62.3,21992.0,56.7393,56.8578,56.6207,56.8031,21992.0
2022-07-01 11:00:00,62.3,62.62,62.23,62.6,25515.0,56.8031,57.0949,56.7393,57.0766,25515.0
2022-07-01 11:10:00,62.6,62.82,62.5,62.64,34154.0,57.0766,57.2772,56.9855,57.1131,34154.0
2022-07-01 11:20:00,62.65,62.75,62.55,62.59,34481.0,57.1222,57.2134,57.031,57.0675,34481.0
2022-07-01 11:30:00,62.61,62.72,62.53,62.58,34175.0,57.0857,57.186,57.0128,57.0584,34175.0
2022-07-01 11:40:00,62.59,62.7,62.54,62.67,32823.0,57.0675,57.1678,57.0219,57.1405,32823.0
2022-07-01 11:50:00,62.65,62.66,62.36,62.41,52308.0,57.1222,57.1313,56.8578,56.9034,52308.0
2022-07-01 12:00:00,62.43,62.75,62.42,62.71,34774.0,56.9216,57.2134,56.9125,57.1769,34774.0
2022-07-01 12:10:00,62.7,62.9,62.62,62.86,28395.0,57.1678,57.3502,57.0949,57.3137,28395.0
2022-07-01 12:20:00,62.86,63.01,62.84,62.99,29636.0,57.3137,57.4505,57.2955,57.4322,29636.0
2022-07-01 12:30:00,62.99,63.06,62.84,62.84,30321.0,57.4322,57.496,57.2955,57.2955,30321.0
2022-07-01 12:40:00,62.84,62.85,62.72,62.81,26313.0,57.2955,57.3046,57.186,57.2681,26313.0
2022-07-01 12:50:00,62.82,62.95,62.79,62.81,35414.0,57.2772,57.3957,57.2499,57.2681,35414.0
2022-07-01 13:00:00,62.79,62.88,62.78,62.86,23364.0,57.2499,57.3319,57.2407,57.3137,23364.0
2022-07-01 13:10:00,62.86,62.96,62.8,62.91,33890.0,57.3137,57.4049,57.259,57.3593,33890.0
2022-07-01 13:20:00,62.9,63.03,62.88,63.02,27064.0,57.3502,57.4687,57.3319,57.4596,27064.0
2022-07-01 13:30:00,63.02,63.16,62.94,63.09,42200.0,57.4596,57.5872,57.3866,57.5234,42200.0
2022-07-01 13:40:00,63.08,63.22,63.07,63.22,43952.0,57.5143,57.6419,57.5052,57.6419,43952.0
2022-07-01 13:50:00,63.22,63.23,63.14,63.18,27912.0,57.6419,57.651,57.569,57.6055,27912.0
2022-07-01 14:00:00,63.19,63.24,63.06,63.09,31911.0,57.6146,57.6602,57.496,57.5234,31911.0
2022-07-01 14:10:00,63.09,63.26,63.0,63.26,32761.0,57.5234,57.6784,57.4413,57.6784,32761.0
2022-07-01 14:20:00,63.25,63.44,63.22,63.31,41635.0,57.6693,57.8425,57.6419,57.724,41635.0
2022-07-01 14:30:00,63.32,63.41,63.32,63.37,41372.0,57.7331,57.8152,57.7331,57.7787,41372.0
2022-07-01 14:40:00,63.37,63.39,63.28,63.33,47864.0,57.7787,57.7969,57.6966,57.7422,47864.0
2022-07-01 14:50:00,63.34,63.37,63.18,63.27,39469.0,57.7513,57.7787,57.6055,57.6875,39469.0
2022-07-01 15:00:00,63.26,63.31,63.17,63.31,31057.0,57.6784,57.724,57.5963,57.724,31057.0
2022-07-01 15:10:00,63.33,63.46,63.31,63.42,47856.0,57.7422,57.8608,57.724,57.8243,47856.0
2022-07-01 15:20:00,63.42,63.47,63.32,63.44,56086.0,57.8243,57.8699,57.7331,57.8425,56086.0
2022-07-01 15:30:00,63.44,63.6,63.43,63.59,68013.0,57.8425,57.9884,57.8334,57.9793,68013.0
2022-07-01 15:40:00,63.59,63.71,63.55,63.71,165521.0,57.9793,58.0887,57.9428,58.0887,165521.0
2022-07-01 15:50:00,63.71,63.75,63.58,63.7,551357.0,58.0887,58.1252,57.9702,58.0796,551357.0
2022-07-05 09:30:00,62.16,62.47,61.65,61.69,106974.0,56.6755,56.9581,56.2105,56.2469,106974.0
2022-07-05 09:40:00,61.67,62.03,61.64,61.84,52006.0,56.2287,56.5569,56.2013,56.3837,52006.0
2022-07-05 09:50:00,61.85,61.87,61.43,61.46,52731.0,56.3928,56.411,56.0099,56.0372,52731.0
2022-07-05 10:00:00,61.46,61.64,61.29,61.43,39545.0,56.0372,56.2013,55.8822,56.0099,39545.0
2022-07-05 10:10:00,61.43,61.71,61.4,61.46,31131.0,56.0099,56.2652,55.9825,56.0372,31131.0
2022-07-05 10:20:00,61.46,61.54,61.28,61.37,34444.0,56.0372,56.1102,55.8731,55.9552,34444.0
2022-07-05 10:30:00,61.39,61.74,61.37,61.63,33063.0,55.9734,56.2925,55.9552,56.1922,33063.0
2022-07-05 10:40:00,61.63,61.63,61.13,61.28,47159.0,56.1922,56.1922,55.7363,55.8731,47159.0
2022-07-05 10:50:00,61.25,61.3,61.1,61.21,35540.0,55.8457,55.8913,55.709,55.8093,35540.0
2022-07-05 11:00:00,61.22,61.4,61.11,61.4,36967.0,55.8184,55.9825,55.7181,55.9825,36967.0
2022-07-05 11:10:00,61.37,61.37,61.19,61.23,14297.0,55.9552,55.9552,55.791,55.8275,14297.0
2022-07-05 11:20:00,61.26,61.37,61.14,61.25,45980.0,55.8549,55.9552,55.7455,55.8457,45980.0
2022-07-05 11:30:00,61.25,61.31,61.1,61.11,22912.0,55.8457,55.9005,55.709,55.7181,22912.0
2022-07-05 11:40:00,61.16,61.36,61.14,61.31,16241.0,55.7637,55.946,55.7455,55.9005,16241.0
2022-07-05 11:50:00,61.3,61.41,61.3,61.31,14919.0,55.8913,55.9916,55.8913,55.9005,14919.0
2022-07-05 12:00:00,61.31,61.45,61.3,61.44,16086.0,55.9005,56.0281,55.8913,56.019,16086.0
2022-07-05 12:10:00,61.44,61.49,61.3,61.47,26138.0,56.019,56.0646,55.8913,56.0463,26138.0
2022-07-05 12:20:00,61.46,61.63,61.41,61.52,17525.0,56.0372,56.1922,55.9916,56.0919,17525.0
2022-07-05 12:30:00,61.53,61.59,61.44,61.55,25348.0,56.101,56.1557,56.019,56.1193,25348.0
2022-07-05 12:40:00,61.55,61.59,61.34,61.36,20152.0,56.1193,56.1557,55.9278,55.946,20152.0
2022-07-05 12:50:00,61.36,61.4,61.29,61.32,16190.0,55.946,55.9825,55.8822,55.9096,16190.0
2022-07-05 13:00:00,61.32,61.38,61.2,61.28,16403.0,55.9096,55.9643,55.8002,55.8731,16403.0
2022-07-05 13:10:00,61.29,61.38,61.26,61.34,29892.0,55.8822,55.9643,55.8549,55.9278,29892.0
2022-07-05 13:20:00,61.35,61.43,61.28,61.29,22729.0,55.9369,56.0099,55.8731,55.8822,22729.0
2022-07-05 13:30:00,61.27,61.44,61.24,61.42,27962.0,55.864,56.019,55.8366,56.0007,27962.0
2022-07-05 13:40:00,61.44,61.54,61.29,61.41,22190.0,56.019,56.1102,55.8822,55.9916,22190.0
2022-07-05 13:50:00,61.4,61.43,61.33,61.36,19062.0,55.9825,56.0099,55.9187,55.946,19062.0
2022-07-05 14:00:00,61.37,61.48,61.34,61.45,25846.0,55.9552,56.0555,55.9278,56.0281,25846.0
2022-07-05 14:10:00,61.46,61.57,61.46,61.54,14077.0,56.0372,56.1375,56.0372,56.1102,14077.0
2022-07-05 14:20:00,61.55,61.75,61.48,61.72,18325.0,56.1193,56.3016,56.0555,56.2743,18325.0
2022-07-05 14:30:00,61.75,61.86,61.73,61.83,70847.0,56.3016,56.4019,56.2834,56.3746,70847.0
2022-07-05 14:40:00,61.84,61.85,61.68,61.73,42063.0,56.3837,56.3928,56.2378,56.2834,42063.0
2022-07-05 14:50:00,61.74,61.79,61.71,61.76,17864.0,56.2925,56.3381,56.2652,56.3107,17864.0
2022-07-05 15:00:00,61.76,62.02,61.7,62.0,72032.0,56.3107,56.5478,56.256,56.5296,72032.0
2022-07-05 15:10:00,62.02,62.17,61.97,61.99,54532.0,56.5478,56.6846,56.5022,56.5205,54532.0
2022-07-05 15:20:00,62.01,62.21,62.01,62.16,38095.0,56.5387,56.721,56.5387,56.6755,38095.0
2022-07-05 15:30:00,62.17,62.22,61.91,61.97,53385.0,56.6846,56.7302,56.4475,56.5022,53385.0
2022-07-05 15:40:00,61.98,62.27,61.98,62.27,124481.0,56.5113,56.7757,56.5113,56.7757,124481.0
2022-07-05 15:50:00,62.27,62.37,62.09,62.35,286819.0,56.7757,56.8669,56.6116,56.8487,286819.0
2022-07-06 09:30:00,61.65,62.17,61.65,61.84,75966.0,56.2105,56.6846,56.2105,56.3837,75966.0
2022-07-06 09:40:00,61.85,62.01,61.71,61.78,31671.0,56.3928,56.5387,56.2652,56.329,31671.0
2022-07-06 09:50:00,61.76,61.76,61.18,61.18,34923.0,56.3107,56.3107,55.7819,55.7819,34923.0
2022-07-06 10:00:00,61.16,61.59,61.11,61.56,23113.0,55.7637,56.1557,55.7181,56.1284,23113.0
2022-07-06 10:10:00,61.58,61.58,61.21,61.22,35029.0,56.1466,56.1466,55.8093,55.8184,35029.0
2022-07-06 10:20:00,61.21,61.54,61.21,61.47,26302.0,55.8093,56.1102,55.8093,56.0463,26302.0
2022-07-06 10:30:00,61.49,61.5,61.3,61.3,35581.0,56.0646,56.0737,55.8913,55.8913,35581.0
2022-07-06 10:40:00,61.3,61.33,61.06,61.07,22888.0,55.8913,55.9187,55.6725,55.6816,22888.0
2022-07-06 10:50:00,61.05,61.13,60.97,61.07,23312.0,55.6634,55.7363,55.5905,55.6816,23312.0
2022-07-06 11:00:00,61.07,61.1,60.81,60.89,42787.0,55.6816,55.709,55.4446,55.5175,42787.0
2022-07-06 11:10:00,60.87,61.11,60.85,61.0,37441.0,55.4993,55.7181,55.481,55.6178,37441.0
2022-07-06 11:20:00,61.01,61.16,60.98,61.13,27095.0,55.6269,55.7637,55.5996,55.7363,27095.0
2022-07-06 11:30:00,61.12,61.2,61.0,61.2,20307.0,55.7272,55.8002,55.6178,55.8002,20307.0
2022-07-06 11:40:00,61.19,61.23,61.1,61.23,13554.0,55.791,55.8275,55.709,55.8275,13554.0
2022-07-06 11:50:00,61.22,61.32,61.18,61.31,67281.0,55.8184,55.9096,55.7819,55.9005,67281.0
2022-07-06 12:00:00,61.31,61.32,61.07,61.13,30721.0,55.9005,55.9096,55.6816,55.7363,30721.0
2022-07-06 12:10:00,61.14,61.32,61.12,61.24,13241.0,55.7455,55.9096,55.7272,55.8366,13241.0
2022-07-06 12:20:00,61.24,61.28,61.17,61.27,23495.0,55.8366,55.8731,55.7728,55.864,23495.0
2022-07-06 12:30:00,61.27,61.32,61.19,61.23,17821.0,55.864,55.9096,55.791,55.8275,17821.0
2022-07-06 12:40:00,61.23,61.34,61.21,61.32,35521.0,55.8275,55.9278,55.8093,55.9096,35521.0
2022-07-06 12:50:00,61.32,61.39,61.3,61.37,27009.0,55.9096,55.9734,55.8913,55.9552,27009.0
2022-07-06 13:00:00,61.37,61.5,61.37,61.49,32186.0,55.9552,56.0737,55.9552,56.0646,32186.0
2022-07-06 13:10:00,61.49,61.53,61.41,61.47,63527.0,56.0646,56.101,55.9916,56.0463,63527.0
2022-07-06 13:20:00,61.48,61.5,61.34,61.36,56308.0,56.0555,56.0737,55.9278,55.946,56308.0
2022-07-06 13:30:00,61.34,61.41,61.3,61.4,34400.0,55.9278,55.9916,55.8913,55.9825,34400.0
2022-07-06 13:40:00,61.39,61.41,61.35,61.4,26541.0,55.9734,55.9916,55.9369,55.9825,26541.0
2022-07-06 13:50:00,61.41,61.48,61.36,61.41,53093.0,55.9916,56.0555,55.946,55.9916,53093.0
2022-07-06 14:00:00,61.39,61.56,61.33,61.48,77317.0,55.9734,56.1284,55.9187,56.0555,77317.0
2022-07-06 14:10:00,61.45,61.53,61.3,61.42,55904.0,56.0281,56.101,55.8913,56.0007,55904.0
2022-07-06 14:20:00,61.43,61.78,61.42,61.77,46757.0,56.0099,56.329,56.0007,56.3199,46757.0
2022-07-06 14:30:00,61.77,62.13,61.71,62.07,48944.0,56.3199,56.6481,56.2652,56.5934,48944.0
2022-07-06 14:40:00,62.08,62.27,62.05,62.08,67803.0,56.6025,56.7757,56.5752,56.6025,67803.0
2022-07-06 14:50:00,62.05,62.13,62.0,62.12,26871.0,56.5752,56.6481,56.5296,56.639,26871.0
2022-07-06 15:00:00,62.11,62.11,61.95,62.03,36058.0,56.6299,56.6299,56.484,56.5569,36058.0
2022-07-06 15:10:00,62.04,62.28,62.02,62.24,70310.0,56.566,56.7849,56.5478,56.7484,70310.0
2022-07-06 15:20:00,62.23,62.41,62.22,62.41,68017.0,56.7393,56.9034,56.7302,56.9034,68017.0
2022-07-06 15:30:00,62.4,62.5,62.3,62.44,177777.0,56.8943,56.9855,56.8031,56.9307,177777.0
2022-07-06 15:40:00,62.45,62.46,62.22,62.26,174798.0,56.9399,56.949,56.7302,56.7666,174798.0
2022-07-06 15:50:00,62.27,62.31,61.89,61.93,447230.0,56.7757,56.8122,56.4293,56.4657,447230.0
2022-07-07 09:30:00,62.51,63.24,62.43,63.0,90862.0,56.9946,57.6602,56.9216,57.4413,90862.0
2022-07-07 09:40:00,62.99,63.23,62.87,63.2,40434.0,57.4322,57.651,57.3228,57.6237,40434.0
2022-07-07 09:50:00,63.21,63.21,62.78,62.97,32845.0,57.6328,57.6328,57.2407,57.414,32845.0
2022-07-07 10:00:00,62.96,62.96,62.55,62.62,48082.0,57.4049,57.4049,57.031,57.0949,48082.0
2022-07-07 10:10:00,62.64,62.79,62.52,62.56,40415.0,57.1131,57.2499,57.0037,57.0402,40415.0
2022-07-07 10:20:00,62.53,62.72,62.49,62.7,30213.0,57.0128,57.186,56.9763,57.1678,30213.0
2022-07-07 10:30:00,62.71,62.94,62.7,62.79,52651.0,57.1769,57.3866,57.1678,57.2499,52651.0
2022-07-07 10:40:00,62.8,62.83,62.64,62.81,29541.0,57.259,57.2863,57.1131,57.2681,29541.0
2022-07-07 10:50:00,62.79,62.92,62.72,62.73,31233.0,57.2499,57.3684,57.186,57.1952,31233.0
2022-07-07 11:00:00,62.72,62.99,62.71,62.79,36072.0,57.186,57.4322,57.1769,57.2499,36072.0
2022-07-07 11:10:00,62.77,62.86,62.73,62.77,29346.0,57.2316,57.3137,57.1952,57.2316,29346.0
2022-07-07 11:20:00,62.75,62.93,62.69,62.8,23872.0,57.2134,57.3775,57.1587,57.259,23872.0
2022-07-07 11:30:00,62.79,62.92,62.74,62.91,32896.0,57.2499,57.3684,57.2043,57.3593,32896.0
2022-07-07 11:40:00,62.9,62.95,62.87,62.9,46092.0,57.3502,57.3957,57.3228,57.3502,46092.0
2022-07-07 11:50:00,62.92,62.94,62.8,62.9,37603.0,57.3684,57.3866,57.259,57.3502,37603.0
2022-07-07 12:00:00,62.89,63.07,62.88,63.02,32460.0,57.341,57.5052,57.3319,57.4596,32460.0
2022-07-07 12:10:00,63.0,63.03,62.92,62.97,52088.0,57.4413,57.4687,57.3684,57.414,52088.0
2022-07-07 12:20:00,62.97,62.97,62.87,62.87,22906.0,57.414,57.414,57.3228,57.3228,22906.0
2022-07-07 12:30:00,62.87,62.98,62.84,62.96,40422.0,57.3228,57.4231,57.2955,57.4049,40422.0
2022-07-07 12:40:00,62.96,63.0,62.84,62.84,51018.0,57.4049,57.4413,57.2955,57.2955,51018.0
2022-07-07 12:50:00,62.84,62.88,62.73,62.86,24043.0,57.2955,57.3319,57.1952,57.3137,24043.0
2022-07-07 13:00:00,62.86,62.87,62.77,62.87,32426.0,57.3137,57.3228,57.2316,57.3228,32426.0
2022-07-07 13:10:00,62.87,62.9,62.79,62.87,38858.0,57.3228,57.3502,57.2499,57.3228,38858.0
2022-07-07 13:20:00,62.86,62.89,62.76,62.78,26821.0,57.3137,57.341,57.2225,57.2407,26821.0
2022-07-07 13:30:00,62.77,62.94,62.74,62.93,69543.0,57.2316,57.3866,57.2043,57.3775,69543.0
2022-07-07 13:40:00,62.93,62.94,62.85,62.85,26631.0,57.3775,57.3866,57.3046,57.3046,26631.0
2022-07-07 13:50:00,62.84,62.93,62.82,62.93,27103.0,57.2955,57.3775,57.2772,57.3775,27103.0
2022-07-07 14:00:00,62.92,62.97,62.88,62.93,30424.0,57.3684,57.414,57.3319,57.3775,30424.0
2022-07-07 14:10:00,62.92,62.97,62.9,62.96,25237.0,57.3684,57.414,57.3502,57.4049,25237.0
2022-07-07 14:20:00,62.95,62.98,62.9,62.92,21909.0,57.3957,57.4231,57.3502,57.3684,21909.0
2022-07-07 14:30:00,62.92,62.92,62.77,62.88,35833.0,57.3684,57.3684,57.2316,57.3319,35833.0
2022-07-07 14:40:00,62.87,62.88,62.8,62.87,22084.0,57.3228,57.3319,57.259,57.3228,22084.0
2022-07-07 14:50:00,62.87,62.89,62.79,62.86,20166.0,57.3228,57.341,57.2499,57.3137,20166.0
2022-07-07 15:00:00,62.85,62.91,62.8,62.87,33722.0,57.3046,57.3593,57.259,57.3228,33722.0
2022-07-07 15:10:00,62.86,62.97,62.85,62.93,39026.0,57.3137,57.414,57.3046,57.3775,39026.0
2022-07-07 15:20:00,62.93,62.94,62.73,62.75,52627.0,57.3775,57.3866,57.1952,57.2134,52627.0
2022-07-07 15:30:00,62.76,62.93,62.75,62.85,167883.0,57.2225,57.3775,57.2134,57.3046,167883.0
2022-07-07 15:40:00,62.85,62.89,62.84,62.86,141927.0,57.3046,57.341,57.2955,57.3137,141927.0
2022-07-07 15:50:00,62.86,63.12,62.83,63.03,655333.0,57.3137,57.5508,57.2863,57.4687,655333.0
2022-07-08 09:30:00,63.33,63.88,63.17,63.45,71424.0,57.7422,58.2437,57.5963,57.8516,71424.0
2022-07-08 09:40:00,63.38,63.7,63.19,63.19,272932.0,57.7878,58.0796,57.6146,57.6146,272932.0
2022-07-08 09:50:00,63.18,63.19,62.96,63.04,35256.0,57.6055,57.6146,57.4049,57.4778,35256.0
2022-07-08 10:00:00,63.0,63.0,62.67,62.73,81669.0,57.4413,57.4413,57.1405,57.1952,81669.0
2022-07-08 10:10:00,62.7,62.8,62.62,62.78,47414.0,57.1678,57.259,57.0949,57.2407,47414.0
2022-07-08 10:20:00,62.77,63.2,62.71,63.17,51363.0,57.2316,57.6237,57.1769,57.5963,51363.0
2022-07-08 10:30:00,63.17,63.3,63.16,63.22,71148.0,57.5963,57.7149,57.5872,57.6419,71148.0
2022-07-08 10:40:00,63.22,63.4,63.15,63.33,49572.0,57.6419,57.806,57.5781,57.7422,49572.0
2022-07-08 10:50:00,63.34,63.38,63.19,63.24,87713.0,57.7513,57.7878,57.6146,57.6602,87713.0
2022-07-08 11:00:00,63.27,63.3,63.19,63.28,60542.0,57.6875,57.7149,57.6146,57.6966,60542.0
2022-07-08 11:10:00,63.28,63.42,63.23,63.24,30258.0,57.6966,57.8243,57.651,57.6602,30258.0
2022-07-08 11:20:00,63.25,63.43,63.22,63.3,42810.0,57.6693,57.8334,57.6419,57.7149,42810.0
2022-07-08 11:30:00,63.29,63.35,63.16,63.19,39446.0,57.7058,57.7605,57.5872,57.6146,39446.0
2022-07-08 11:40:00,63.19,63.19,63.0,63.03,36440.0,57.6146,57.6146,57.4413,57.4687,36440.0
2022-07-08 11:50:00,63.02,63.15,63.01,63.15,27279.0,57.4596,57.5781,57.4505,57.5781,27279.0
2022-07-08 12:00:00,63.15,63.16,62.93,62.96,51024.0,57.5781,57.5872,57.3775,57.4049,51024.0
2022-07-08 12:10:00,62.96,63.04,62.93,63.01,25203.0,57.4049,57.4778,57.3775,57.4505,25203.0
2022-07-08 12:20:00,63.01,63.03,62.79,62.8,38654.0,57.4505,57.4687,57.2499,57.259,38654.0
2022-07-08 12:30:00,62.83,62.86,62.72,62.73,31546.0,57.2863,57.3137,57.186,57.1952,31546.0
2022-07-08 12:40:00,62.73,62.86,62.67,62.84,24626.0,57.1952,57.3137,57.1405,57.2955,24626.0
2022-07-08 12:50:00,62.84,62.84,62.69,62.69,14693.0,57.2955,57.2955,57.1587,57.1587,14693.0
2022-07-08 13:00:00,62.69,62.72,62.61,62.7,14203.0,57.1587,57.186,57.0857,57.1678,14203.0
2022-07-08 13:10:00,62.7,62.75,62.6,62.64,16516.0,57.1678,57.2134,57.0766,57.1131,16516.0
2022-07-08 13:20:00,62.63,62.77,62.62,62.75,16955.0,57.104,57.2316,57.0949,57.2134,16955.0
2022-07-08 13:30:00,62.75,62.77,62.69,62.75,22469.0,57.2134,57.2316,57.1587,57.2134,22469.0
2022-07-08 13:40:00,62.74,62.84,62.7,62.82,24708.0,57.2043,57.2955,57.1678,57.2772,24708.0
2022-07-08 13:50:00,62.84,62.87,62.7,62.73,20760.0,57.2955,57.3228,57.1678,57.1952,20760.0
2022-07-08 14:00:00,62.73,62.9,62.71,62.86,22891.0,57.1952,57.3502,57.1769,57.3137,22891.0
2022-07-08 14:10:00,62.87,62.89,62.83,62.88,21679.0,57.3228,57.341,57.2863,57.3319,21679.0
2022-07-08 14:20:00,62.88,62.97,62.87,62.97,21894.0,57.3319,57.414,57.3228,57.414,21894.0
2022-07-08 14:30:00,62.97,63.03,62.94,63.02,27493.0,57.414,57.4687,57.3866,57.4596,27493.0
2022-07-08 14:40:00,63.02,63.06,62.96,62.97,32944.0,57.4596,57.496,57.4049,57.414,32944.0
2022-07-08 14:50:00,62.97,63.04,62.9,63.04,26168.0,57.414,57.4778,57.3502,57.4778,26168.0
2022-07-08 15:00:00,63.04,63.07,62.92,62.94,31319.0,57.4778,57.5052,57.3684,57.3866,31319.0
2022-07-08 15:10:00,62.94,63.04,62.93,62.99,41584.0,57.3866,57.4778,57.3775,57.4322,41584.0
2022-07-08 15:20:00,63.0,63.02,62.88,62.92,44918.0,57.4413,57.4596,57.3319,57.3684,44918.0
2022-07-08 15:30:00,62.92,62.93,62.77,62.83,54885.0,57.3684,57.3775,57.2316,57.2863,54885.0
2022-07-08 15:40:00,62.83,62.91,62.8,62.8,69843.0,57.2863,57.3593,57.259,57.259,69843.0
2022-07-08 15:50:00,62.81,62.83,62.58,62.62,237856.0,57.2681,57.2863,57.0584,57.0949,237856.0
2022-07-11 09:30:00,62.24,62.46,62.09,62.09,85026.0,56.7484,56.949,56.6116,56.6116,85026.0
2022-07-11 09:40:00,62.07,62.19,61.94,62.14,62494.0,56.5934,56.7028,56.4749,56.6572,62494.0
2022-07-11 09:50:00,62.15,62.84,62.14,62.79,57299.0,56.6663,57.2955,56.6572,57.2499,57299.0
2022-07-11 10:00:00,62.77,62.84,62.6,62.71,23337.0,57.2316,57.2955,57.0766,57.1769,23337.0
2022-07-11 10:10:00,62.73,62.88,62.49,62.49,19677.0,57.1952,57.3319,56.9763,56.9763,19677.0
2022-07-11 10:20:00,62.5,62.51,62.25,62.31,16625.0,56.9855,56.9946,56.7575,56.8122,16625.0
2022-07-11 10:30:00,62.34,62.35,62.2,62.28,23524.0,56.8396,56.8487,56.7119,56.7849,23524.0
2022-07-11 10:40:00,62.28,62.37,62.19,62.24,33763.0,56.7849,56.8669,56.7028,56.7484,33763.0
2022-07-11 10:50:00,62.24,62.26,62.01,62.01,28383.0,56.7484,56.7666,56.5387,56.5387,28383.0
2022-07-11 11:00:00,62.0,62.07,61.97,62.07,16268.0,56.5296,56.5934,56.5022,56.5934,16268.0
2022-07-11 11:10:00,62.05,62.17,62.04,62.05,18844.0,56.5752,56.6846,56.566,56.5752,18844.0
2022-07-11 11:20:00,62.07,62.29,62.05,62.27,15104.0,56.5934,56.794,56.5752,56.7757,15104.0
2022-07-11 11:30:00,62.27,62.33,62.18,62.23,19274.0,56.7757,56.8305,56.6937,56.7393,19274.0
2022-07-11 11:40:00,62.22,62.25,62.1,62.13,28003.0,56.7302,56.7575,56.6207,56.6481,28003.0
2022-07-11 11:50:00,62.12,62.23,62.09,62.21,15776.0,56.639,56.7393,56.6116,56.721,15776.0
2022-07-11 12:00:00,62.22,62.25,62.15,62.21,16790.0,56.7302,56.7575,56.6663,56.721,16790.0
2022-07-11 12:10:00,62.22,62.26,62.18,62.22,17645.0,56.7302,56.7666,56.6937,56.7302,17645.0
2022-07-11 12:20:00,62.22,62.25,62.15,62.21,13290.0,56.7302,56.7575,56.6663,56.721,13290.0
2022-07-11 12:30:00,62.2,62.3,62.2,62.29,81809.0,56.7119,56.8031,56.7119,56.794,81809.0
2022-07-11 12:40:00,62.29,62.31,62.24,62.26,28964.0,56.794,56.8122,56.7484,56.7666,28964.0
2022-07-11 12:50:00,62.27,62.35,62.22,62.29,22425.0,56.7757,56.8487,56.7302,56.794,22425.0
2022-07-11 13:00:00,62.29,62.48,62.28,62.45,17657.0,56.794,56.9672,56.7849,56.9399,17657.0
2022-07-11 13:10:00,62.45,62.49,62.44,62.47,16350.0,56.9399,56.9763,56.9307,56.9581,16350.0
2022-07-11 13:20:00,62.47,62.5,62.44,62.49,12543.0,56.9581,56.9855,56.9307,56.9763,12543.0
2022-07-11 13:30:00,62.49,62.54,62.38,62.43,34785.0,56.9763,57.0219,56.876,56.9216,34785.0
2022-07-11 13:40:00,62.43,62.49,62.4,62.4,16168.0,56.9216,56.9763,56.8943,56.8943,16168.0
2022-07-11 13:50:00,62.39,62.49,62.38,62.44,12857.0,56.8852,56.9763,56.876,56.9307,12857.0
2022-07-11 14:00:00,62.42,62.42,62.32,62.33,20289.0,56.9125,56.9125,56.8213,56.8305,20289.0
2022-07-11 14:10:00,62.31,62.34,62.25,62.29,23731.0,56.8122,56.8396,56.7575,56.794,23731.0
2022-07-11 14:20:00,62.31,62.31,62.22,62.24,14728.0,56.8122,56.8122,56.7302,56.7484,14728.0
2022-07-11 14:30:00,62.23,62.25,62.18,62.2,12437.0,56.7393,56.7575,56.6937,56.7119,12437.0
2022-07-11 14:40:00,62.2,62.27,62.18,62.19,27227.0,56.7119,56.7757,56.6937,56.7028,27227.0
2022-07-11 14:50:00,62.19,62.19,62.1,62.1,20215.0,56.7028,56.7028,56.6207,56.6207,20215.0
2022-07-11 15:00:00,62.1,62.12,61.97,62.01,30325.0,56.6207,56.639,56.5022,56.5387,30325.0
2022-07-11 15:10:00,62.0,62.04,61.95,61.99,37537.0,56.5296,56.566,56.484,56.5205,37537.0
2022-07-11 15:20:00,61.98,62.04,61.94,62.03,44956.0,56.5113,56.566,56.4749,56.5569,44956.0
2022-07-11 15:30:00,62.03,62.18,62.01,62.18,70094.0,56.5569,56.6937,56.5387,56.6937,70094.0
2022-07-11 15:40:00,62.17,62.2,62.05,62.13,109006.0,56.6846,56.7119,56.5752,56.6481,109006.0
2022-07-11 15:50:00,62.14,62.14,62.01,62.12,150599.0,56.6572,56.6572,56.5387,56.639,150599.0
2022-07-12 09:30:00,61.51,61.68,61.22,61.53,76127.0,56.0828,56.2378,55.8184,56.101,76127.0
2022-07-12 09:40:00,61.55,62.19,61.55,62.06,41615.0,56.1193,56.7028,56.1193,56.5843,41615.0
2022-07-12 09:50:00,62.05,62.45,62.02,62.41,54510.0,56.5752,56.9399,56.5478,56.9034,54510.0
2022-07-12 10:00:00,62.41,62.55,62.27,62.38,41605.0,56.9034,57.031,56.7757,56.876,41605.0
2022-07-12 10:10:00,62.37,62.68,62.33,62.62,44629.0,56.8669,57.1496,56.8305,57.0949,44629.0
2022-07-12 10:20:00,62.61,62.75,62.45,62.49,60603.0,57.0857,57.2134,56.9399,56.9763,60603.0
2022-07-12 10:30:00,62.5,62.58,62.41,62.54,25071.0,56.9855,57.0584,56.9034,57.0219,25071.0
2022-07-12 10:40:00,62.54,62.7,62.48,62.59,23425.0,57.0219,57.1678,56.9672,57.0675,23425.0
2022-07-12 10:50:00,62.6,62.64,62.53,62.58,27098.0,57.0766,57.1131,57.0128,57.0584,27098.0
2022-07-12 11:00:00,62.62,62.67,62.5,62.57,22560.0,57.0949,57.1405,56.9855,57.0493,22560.0
2022-07-12 11:10:00,62.59,62.73,62.59,62.66,34814.0,57.0675,57.1952,57.0675,57.1313,34814.0
2022-07-12 11:20:00,62.66,62.83,62.66,62.82,23736.0,57.1313,57.2863,57.1313,57.2772,23736.0
2022-07-12 11:30:00,62.83,62.84,62.69,62.73,24964.0,57.2863,57.2955,57.1587,57.1952,24964.0
2022-07-12 11:40:00,62.72,62.86,62.66,62.85,20933.0,57.186,57.3137,57.1313,57.3046,20933.0
2022-07-12 11:50:00,62.84,62.84,62.69,62.75,16290.0,57.2955,57.2955,57.1587,57.2134,16290.0
2022-07-12 12:00:00,62.75,62.79,62.67,62.67,18142.0,57.2134,57.2499,57.1405,57.1405,18142.0
2022-07-12 12:10:00,62.68,62.72,62.55,62.59,20530.0,57.1496,57.186,57.031,57.0675,20530.0
2022-07-12 12:20:00,62.59,62.71,62.57,62.71,20858.0,57.0675,57.1769,57.0493,57.1769,20858.0
2022-07-12 12:30:00,62.71,62.78,62.67,62.75,23163.0,57.1769,57.2407,57.1405,57.2134,23163.0
2022-07-12 12:40:00,62.74,62.78,62.66,62.71,19781.0,57.2043,57.2407,57.1313,57.1769,19781.0
2022-07-12 12:50:00,62.69,62.74,62.63,62.73,14963.0,57.1587,57.2043,57.104,57.1952,14963.0
2022-07-12 13:00:00,62.74,62.78,62.61,62.72,30977.0,57.2043,57.2407,57.0857,57.186,30977.0
2022-07-12 13:10:00,62.72,62.72,62.62,62.62,25731.0,57.186,57.186,57.0949,57.0949,25731.0
2022-07-12 13:20:00,62.61,62.67,62.6,62.64,15145.0,57.0857,57.1405,57.0766,57.1131,15145.0
2022-07-12 13:30:00,62.66,62.71,62.61,62.66,18342.0,57.1313,57.1769,57.0857,57.1313,18342.0
2022-07-12 13:40:00,62.66,62.75,62.65,62.72,22142.0,57.1313,57.2134,57.1222,57.186,22142.0
2022-07-12 13:50:00,62.71,62.79,62.69,62.73,24430.0,57.1769,57.2499,57.1587,57.1952,24430.0
2022-07-12 14:00:00,62.73,62.74,62.58,62.67,37071.0,57.1952,57.2043,57.0584,57.1405,37071.0
2022-07-12 14:10:00,62.67,62.67,62.56,62.61,15112.0,57.1405,57.1405,57.0402,57.0857,15112.0
2022-07-12 14:20:00,62.62,62.62,62.5,62.52,15308.0,57.0949,57.0949,56.9855,57.0037,15308.0
2022-07-12 14:30:00,62.53,62.58,62.48,62.5,22503.0,57.0128,57.0584,56.9672,56.9855,22503.0
2022-07-12 14:40:00,62.48,62.52,62.42,62.42,17274.0,56.9672,57.0037,56.9125,56.9125,17274.0
2022-07-12 14:50:00,62.42,62.43,62.26,62.29,20606.0,56.9125,56.9216,56.7666,56.794,20606.0
2022-07-12 15:00:00,62.28,62.29,62.01,62.01,29293.0,56.7849,56.794,56.5387,56.5387,29293.0
2022-07-12 15:10:00,62.02,62.05,61.92,62.0,43867.0,56.5478,56.5752,56.4566,56.5296,43867.0
2022-07-12 15:20:00,62.0,62.02,61.82,61.85,39557.0,56.5296,56.5478,56.3655,56.3928,39557.0
2022-07-12 15:30:00,61.85,61.94,61.64,61.71,61064.0,56.3928,56.4749,56.2013,56.2652,61064.0
2022-07-12 15:40:00,61.71,61.88,61.66,61.8,109986.0,56.2652,56.4202,56.2196,56.3472,109986.0
2022-07-12 15:50:00,61.81,61.9,61.69,61.81,277943.0,56.3563,56.4384,56.2469,56.3563,277943.0
2022-07-13 09:30:00,61.03,61.13,60.47,60.6,87516.0,55.6452,55.7363,55.1346,55.2531,87516.0
2022-07-13 09:40:00,60.6,60.83,60.4,60.6,126630.0,55.2531,55.4628,55.0707,55.2531,126630.0
2022-07-13 09:50:00,60.62,60.62,60.09,60.14,149285.0,55.2713,55.2713,54.7881,54.8337,149285.0
2022-07-13 10:00:00,60.23,60.28,59.88,60.09,173346.0,54.9157,54.9613,54.5966,54.7881,173346.0
2022-07-13 10:10:00,60.07,60.07,59.52,59.62,92559.0,54.7699,54.7699,54.2684,54.3596,92559.0
2022-07-13 10:20:00,59.6,59.87,59.3,59.86,136784.0,54.3413,54.5875,54.0678,54.5784,136784.0
2022-07-13 10:30:00,59.87,60.26,59.82,60.1,69736.0,54.5875,54.9431,54.5419,54.7972,69736.0
2022-07-13 10:40:00,60.11,60.25,59.93,59.98,323402.0,54.8063,54.934,54.6422,54.6878,323402.0
2022-07-13 10:50:00,59.99,60.28,59.94,60.16,78835.0,54.6969,54.9613,54.6513,54.8519,78835.0
2022-07-13 11:00:00,60.17,60.38,60.06,60.24,100266.0,54.861,55.0525,54.7607,54.9249,100266.0
2022-07-13 11:10:00,60.23,60.38,60.19,60.22,207534.0,54.9157,55.0525,54.8793,54.9066,207534.0
2022-07-13 11:20:00,60.23,60.32,60.06,60.09,83085.0,54.9157,54.9978,54.7607,54.7881,83085.0
2022-07-13 11:30:00,60.09,60.19,59.91,59.96,83609.0,54.7881,54.8793,54.624,54.6696,83609.0
2022-07-13 11:40:00,59.97,60.11,59.92,60.08,36592.0,54.6787,54.8063,54.6331,54.779,36592.0
2022-07-13 11:50:00,60.08,60.25,60.06,60.09,48591.0,54.779,54.934,54.7607,54.7881,48591.0
2022-07-13 12:00:00,60.11,60.22,60.02,60.17,41032.0,54.8063,54.9066,54.7243,54.861,41032.0
2022-07-13 12:10:00,60.15,60.15,60.0,60.11,44525.0,54.8428,54.8428,54.706,54.8063,44525.0
2022-07-13 12:20:00,60.14,60.32,60.03,60.3,38680.0,54.8337,54.9978,54.7334,54.9796,38680.0
2022-07-13 12:30:00,60.31,60.37,60.2,60.28,90305.0,54.9887,55.0434,54.8884,54.9613,90305.0
2022-07-13 12:40:00,60.28,60.28,60.15,60.27,39593.0,54.9613,54.9613,54.8428,54.9522,39593.0
2022-07-13 12:50:00,60.25,60.29,60.16,60.28,39590.0,54.934,54.9704,54.8519,54.9613,39590.0
2022-07-13 13:00:00,60.27,60.43,60.19,60.31,64897.0,54.9522,55.0981,54.8793,54.9887,64897.0
2022-07-13 13:10:00,60.3,60.37,60.14,60.17,58616.0,54.9796,55.0434,54.8337,54.861,58616.0
2022-07-13 13:20:00,60.18,60.24,60.13,60.21,22581.0,54.8702,54.9249,54.8246,54.8975,22581.0
2022-07-13 13:30:00,60.2,60.2,60.06,60.07,40137.0,54.8884,54.8884,54.7607,54.7699,40137.0
2022-07-13 13:40:00,60.06,60.31,60.06,60.28,31915.0,54.7607,54.9887,54.7607,54.9613,31915.0
2022-07-13 13:50:00,60.28,60.31,60.22,60.28,23115.0,54.9613,54.9887,54.9066,54.9613,23115.0
2022-07-13 14:00:00,60.26,60.26,59.81,59.81,52771.0,54.9431,54.9431,54.5328,54.5328,52771.0
2022-07-13 14:10:00,59.82,59.98,59.8,59.86,27418.0,54.5419,54.6878,54.5237,54.5784,27418.0
2022-07-13 14:20:00,59.86,59.99,59.79,59.98,32952.0,54.5784,54.6969,54.5146,54.6878,32952.0
2022-07-13 14:30:00,60.0,60.18,59.97,60.18,54847.0,54.706,54.8702,54.6787,54.8702,54847.0
2022-07-13 14:40:00,60.18,60.23,60.13,60.14,24000.0,54.8702,54.9157,54.8246,54.8337,24000.0
2022-07-13 14:50:00,60.15,60.33,60.14,60.32,61179.0,54.8428,55.0069,54.8337,54.9978,61179.0
2022-07-13 15:00:00,60.32,60.36,60.17,60.2,47937.0,54.9978,55.0343,54.861,54.8884,47937.0
2022-07-13 15:10:00,60.18,60.22,60.13,60.2,43708.0,54.8702,54.9066,54.8246,54.8884,43708.0
2022-07-13 15:20:00,60.2,60.21,60.06,60.11,83778.0,54.8884,54.8975,54.7607,54.8063,83778.0
2022-07-13 15:30:00,60.1,60.15,59.96,60.14,227046.0,54.7972,54.8428,54.6696,54.8337,227046.0
2022-07-13 15:40:00,60.13,60.15,60.01,60.05,226465.0,54.8246,54.8428,54.7152,54.7516,226465.0
2022-07-13 15:50:00,60.04,60.15,59.93,59.93,520235.0,54.7425,54.8428,54.6422,54.6422,520235.0
2022-07-14 09:30:00,58.36,58.62,57.62,57.62,236644.0,53.2107,53.4478,52.536,52.536,236644.0
2022-07-14 09:40:00,57.64,57.74,57.42,57.54,119078.0,52.5543,52.6454,52.3537,52.4631,119078.0
2022-07-14 09:50:00,57.55,58.07,57.49,57.91,127343.0,52.4722,52.9463,52.4175,52.8004,127343.0
2022-07-14 10:00:00,57.92,57.99,57.73,57.87,254549.0,52.8096,52.8734,52.6363,52.764,254549.0
2022-07-14 10:10:00,57.86,57.86,57.6,57.63,60394.0,52.7549,52.7549,52.5178,52.5451,60394.0
2022-07-14 10:20:00,57.64,57.86,57.53,57.86,123849.0,52.5543,52.7549,52.454,52.7549,123849.0
2022-07-14 10:30:00,57.85,58.03,57.73,57.88,86628.0,52.7457,52.9099,52.6363,52.7731,86628.0
2022-07-14 10:40:00,57.86,57.92,57.74,57.9,65353.0,52.7549,52.8096,52.6454,52.7913,65353.0
2022-07-14 10:50:00,57.9,57.99,57.76,57.87,59504.0,52.7913,52.8734,52.6637,52.764,59504.0
2022-07-14 11:00:00,57.87,58.04,57.82,57.88,56627.0,52.764,52.919,52.7184,52.7731,56627.0
2022-07-14 11:10:00,57.87,57.93,57.78,57.84,97811.0,52.764,52.8187,52.6819,52.7366,97811.0
2022-07-14 11:20:00,57.84,57.94,57.76,57.83,92019.0,52.7366,52.8278,52.6637,52.7275,92019.0
2022-07-14 11:30:00,57.86,57.89,57.65,57.82,58434.0,52.7549,52.7822,52.5634,52.7184,58434.0
2022-07-14 11:40:00,57.81,58.05,57.79,58.01,109202.0,52.7093,52.9281,52.691,52.8916,109202.0
2022-07-14 11:50:00,58.01,58.28,58.0,58.22,40509.0,52.8916,53.1378,52.8825,53.0831,40509.0
2022-07-14 12:00:00,58.24,58.25,58.04,58.06,23946.0,53.1013,53.1104,52.919,52.9372,23946.0
2022-07-14 12:10:00,58.07,58.11,57.98,58.09,37143.0,52.9463,52.9828,52.8643,52.9646,37143.0
2022-07-14 12:20:00,58.08,58.15,57.84,57.85,31425.0,52.9554,53.0193,52.7366,52.7457,31425.0
2022-07-14 12:30:00,57.84,57.9,57.67,57.73,41184.0,52.7366,52.7913,52.5816,52.6363,41184.0
2022-07-14 12:40:00,57.71,57.71,57.48,57.49,44348.0,52.6181,52.6181,52.4084,52.4175,44348.0
2022-07-14 12:50:00,57.47,57.55,57.44,57.51,27898.0,52.3993,52.4722,52.3719,52.4357,27898.0
2022-07-14 13:00:00,57.51,57.56,57.41,57.56,44906.0,52.4357,52.4813,52.3446,52.4813,44906.0
2022-07-14 13:10:00,57.55,57.77,57.46,57.69,77233.0,52.4722,52.6728,52.3901,52.5999,77233.0
2022-07-14 13:20:00,57.7,57.72,57.63,57.63,31632.0,52.609,52.6272,52.5451,52.5451,31632.0
2022-07-14 13:30:00,57.63,57.63,57.44,57.58,35004.0,52.5451,52.5451,52.3719,52.4996,35004.0
2022-07-14 13:40:00,57.58,57.64,57.52,57.58,65461.0,52.4996,52.5543,52.4449,52.4996,65461.0
2022-07-14 13:50:00,57.58,57.72,57.48,57.67,49304.0,52.4996,52.6272,52.4084,52.5816,49304.0
2022-07-14 14:00:00,57.68,58.02,57.67,58.0,98286.0,52.5907,52.9007,52.5816,52.8825,98286.0
2022-07-14 14:10:00,57.99,58.22,57.92,58.18,98288.0,52.8734,53.0831,52.8096,53.0466,98288.0
2022-07-14 14:20:00,58.18,58.33,58.18,58.33,83388.0,53.0466,53.1834,53.0466,53.1834,83388.0
2022-07-14 14:30:00,58.34,58.41,58.3,58.35,61683.0,53.1925,53.2563,53.156,53.2016,61683.0
2022-07-14 14:40:00,58.35,58.37,58.14,58.23,58067.0,53.2016,53.2199,53.0101,53.0922,58067.0
2022-07-14 14:50:00,58.24,58.26,58.1,58.19,60077.0,53.1013,53.1196,52.9737,53.0557,60077.0
2022-07-14 15:00:00,58.18,58.21,57.99,58.0,56181.0,53.0466,53.074,52.8734,52.8825,56181.0
2022-07-14 15:10:00,58.0,58.15,58.0,58.04,100680.0,52.8825,53.0193,52.8825,52.919,100680.0
2022-07-14 15:20:00,58.05,58.09,57.98,58.01,133203.0,52.9281,52.9646,52.8643,52.8916,133203.0
2022-07-14 15:30:00,58.01,58.02,57.8,57.88,150600.0,52.8916,52.9007,52.7001,52.7731,150600.0
2022-07-14 15:40:00,57.88,58.03,57.82,57.93,330215.0,52.7731,52.9099,52.7184,52.8187,330215.0
2022-07-14 15:50:00,57.93,58.0,57.83,57.92,725052.0,52.8187,52.8825,52.7275,52.8096,725052.0
2022-07-15 09:30:00,58.65,58.93,57.97,58.08,209936.0,53.4752,53.7304,52.8551,52.9554,209936.0
2022-07-15 09:40:00,58.08,58.19,57.91,58.04,46289.0,52.9554,53.0557,52.8004,52.919,46289.0
2022-07-15 09:50:00,58.0,58.07,57.81,57.88,68792.0,52.8825,52.9463,52.7093,52.7731,68792.0
2022-07-15 10:00:00,57.89,58.49,57.89,58.49,56505.0,52.7822,53.3293,52.7822,53.3293,56505.0
2022-07-15 10:10:00,58.5,58.77,58.4,58.77,60906.0,53.3384,53.5846,53.2472,53.5846,60906.0
2022-07-15 10:20:00,58.77,58.97,58.65,58.95,75129.0,53.5846,53.7669,53.4752,53.7487,75129.0
2022-07-15 10:30:00,58.95,59.08,58.85,58.87,65744.0,53.7487,53.8672,53.6575,53.6757,65744.0
2022-07-15 10:40:00,58.88,58.91,58.68,58.76,61188.0,53.6849,53.7122,53.5025,53.5754,61188.0
2022-07-15 10:50:00,58.76,58.89,58.73,58.81,50706.0,53.5754,53.694,53.5481,53.621,50706.0
2022-07-15 11:00:00,58.81,59.04,58.8,59.03,44698.0,53.621,53.8307,53.6119,53.8216,44698.0
2022-07-15 11:10:00,59.04,59.04,58.95,58.99,37377.0,53.8307,53.8307,53.7487,53.7852,37377.0
2022-07-15 11:20:00,58.99,59.13,58.99,59.07,43156.0,53.7852,53.9128,53.7852,53.8581,43156.0
2022-07-15 11:30:00,59.08,59.16,58.98,59.13,35013.0,53.8672,53.9402,53.776,53.9128,35013.0
2022-07-15 11:40:00,59.12,59.16,59.03,59.07,36673.0,53.9037,53.9402,53.8216,53.8581,36673.0
2022-07-15 11:50:00,59.06,59.17,59.05,59.05,33166.0,53.849,53.9493,53.8399,53.8399,33166.0
2022-07-15 12:00:00,59.06,59.21,59.05,59.11,29710.0,53.849,53.9857,53.8399,53.8946,29710.0
2022-07-15 12:10:00,59.11,59.21,59.05,59.21,35656.0,53.8946,53.9857,53.8399,53.9857,35656.0
2022-07-15 12:20:00,59.21,59.23,59.04,59.08,33005.0,53.9857,54.004,53.8307,53.8672,33005.0
2022-07-15 12:30:00,59.08,59.12,58.98,59.0,26383.0,53.8672,53.9037,53.776,53.7943,26383.0
2022-07-15 12:40:00,59.0,59.07,58.93,59.03,39927.0,53.7943,53.8581,53.7304,53.8216,39927.0
2022-07-15 12:50:00,59.03,59.03,58.95,58.99,36558.0,53.8216,53.8216,53.7487,53.7852,36558.0
2022-07-15 13:00:00,58.99,59.06,58.97,59.05,22660.0,53.7852,53.849,53.7669,53.8399,22660.0
2022-07-15 13:10:00,59.05,59.09,59.02,59.05,27132.0,53.8399,53.8763,53.8125,53.8399,27132.0
2022-07-15 13:20:00,59.05,59.19,59.01,59.19,22163.0,53.8399,53.9675,53.8034,53.9675,22163.0
2022-07-15 13:30:00,59.17,59.26,59.12,59.25,27877.0,53.9493,54.0313,53.9037,54.0222,27877.0
2022-07-15 13:40:00,59.25,59.34,59.22,59.29,64556.0,54.0222,54.1043,53.9949,54.0587,64556.0
2022-07-15 13:50:00,59.29,59.29,59.16,59.28,42228.0,54.0587,54.0587,53.9402,54.0496,42228.0
2022-07-15 14:00:00,59.27,59.27,59.15,59.22,22273.0,54.0404,54.0404,53.931,53.9949,22273.0
2022-07-15 14:10:00,59.23,59.44,59.23,59.43,95224.0,54.004,54.1954,54.004,54.1863,95224.0
2022-07-15 14:20:00,59.42,59.42,59.28,59.33,59469.0,54.1772,54.1772,54.0496,54.0952,59469.0
2022-07-15 14:30:00,59.33,59.39,59.28,59.37,32255.0,54.0952,54.1499,54.0496,54.1316,32255.0
2022-07-15 14:40:00,59.37,59.45,59.36,59.41,34849.0,54.1316,54.2046,54.1225,54.1681,34849.0
2022-07-15 14:50:00,59.4,59.42,59.27,59.28,38501.0,54.159,54.1772,54.0404,54.0496,38501.0
2022-07-15 15:00:00,59.28,59.31,59.25,59.28,46466.0,54.0496,54.0769,54.0222,54.0496,46466.0
2022-07-15 15:10:00,59.27,59.27,59.15,59.16,42552.0,54.0404,54.0404,53.931,53.9402,42552.0
2022-07-15 15:20:00,59.16,59.2,59.12,59.16,38781.0,53.9402,53.9766,53.9037,53.9402,38781.0
2022-07-15 15:30:00,59.16,59.18,58.96,58.97,120640.0,53.9402,53.9584,53.7578,53.7669,120640.0
2022-07-15 15:40:00,58.97,59.06,58.93,58.95,135852.0,53.7669,53.849,53.7304,53.7487,135852.0
2022-07-15 15:50:00,58.94,59.06,58.84,59.04,327898.0,53.7396,53.849,53.6484,53.8307,327898.0
2022-07-18 09:30:00,59.62,60.29,59.62,60.15,100389.0,54.3596,54.9704,54.3596,54.8428,100389.0
2022-07-18 09:40:00,60.15,60.31,59.98,60.06,80653.0,54.8428,54.9887,54.6878,54.7607,80653.0
2022-07-18 09:50:00,60.08,60.15,59.89,60.02,73209.0,54.779,54.8428,54.6057,54.7243,73209.0
2022-07-18 10:00:00,60.02,60.21,59.97,60.14,38777.0,54.7243,54.8975,54.6787,54.8337,38777.0
2022-07-18 10:10:00,60.14,60.24,59.96,60.23,103944.0,54.8337,54.9249,54.6696,54.9157,103944.0
2022-07-18 10:20:00,60.23,60.45,60.23,60.39,92303.0,54.9157,55.1163,54.9157,55.0616,92303.0
2022-07-18 10:30:00,60.39,60.54,60.37,60.49,53170.0,55.0616,55.1984,55.0434,55.1528,53170.0
2022-07-18 10:40:00,60.53,60.55,60.37,60.46,35816.0,55.1893,55.2075,55.0434,55.1254,35816.0
2022-07-18 10:50:00,60.45,60.56,60.38,60.39,25761.0,55.1163,55.2166,55.0525,55.0616,25761.0
2022-07-18 11:00:00,60.39,60.4,60.13,60.15,58024.0,55.0616,55.0707,54.8246,54.8428,58024.0
2022-07-18 11:10:00,60.16,60.25,60.06,60.09,26578.0,54.8519,54.934,54.7607,54.7881,26578.0
2022-07-18 11:20:00,60.09,60.12,60.04,60.05,19008.0,54.7881,54.8154,54.7425,54.7516,19008.0
2022-07-18 11:30:00,60.04,60.04,59.92,59.97,49688.0,54.7425,54.7425,54.6331,54.6787,49688.0
2022-07-18 11:40:00,59.98,60.07,59.95,59.97,42447.0,54.6878,54.7699,54.6604,54.6787,42447.0
2022-07-18 11:50:00,59.99,60.13,59.98,60.04,78480.0,54.6969,54.8246,54.6878,54.7425,78480.0
2022-07-18 12:00:00,60.05,60.07,59.93,59.98,77896.0,54.7516,54.7699,54.6422,54.6878,77896.0
2022-07-18 12:10:00,59.97,60.0,59.88,59.89,25794.0,54.6787,54.706,54.5966,54.6057,25794.0
2022-07-18 12:20:00,59.9,59.95,59.87,59.88,26205.0,54.6149,54.6604,54.5875,54.5966,26205.0
2022-07-18 12:30:00,59.9,59.97,59.89,59.95,41755.0,54.6149,54.6787,54.6057,54.6604,41755.0
2022-07-18 12:40:00,59.94,59.95,59.77,59.78,17562.0,54.6513,54.6604,54.4963,54.5054,17562.0
2022-07-18 12:50:00,59.79,59.82,59.58,59.65,22213.0,54.5146,54.5419,54.3231,54.3869,22213.0
2022-07-18 13:00:00,59.65,59.69,59.62,59.67,15259.0,54.3869,54.4234,54.3596,54.4052,15259.0
2022-07-18 13:10:00,59.66,59.66,59.51,59.52,30919.0,54.396,54.396,54.2593,54.2684,30919.0
2022-07-18 13:20:00,59.51,59.61,59.49,59.58,45112.0,54.2593,54.3504,54.241,54.3231,45112.0
2022-07-18 13:30:00,59.58,59.6,59.46,59.52,34045.0,54.3231,54.3413,54.2137,54.2684,34045.0
2022-07-18 13:40:00,59.53,59.54,59.43,59.44,24952.0,54.2775,54.2866,54.1863,54.1954,24952.0
2022-07-18 13:50:00,59.44,59.47,59.31,59.33,44176.0,54.1954,54.2228,54.0769,54.0952,44176.0
2022-07-18 14:00:00,59.33,59.43,59.33,59.42,30745.0,54.0952,54.1863,54.0952,54.1772,30745.0
2022-07-18 14:10:00,59.41,59.43,59.34,59.42,18556.0,54.1681,54.1863,54.1043,54.1772,18556.0
2022-07-18 14:20:00,59.42,59.44,59.19,59.2,32437.0,54.1772,54.1954,53.9675,53.9766,32437.0
2022-07-18 14:30:00,59.19,59.33,59.17,59.29,25696.0,53.9675,54.0952,53.9493,54.0587,25696.0
2022-07-18 14:40:00,59.29,59.29,59.13,59.17,30273.0,54.0587,54.0587,53.9128,53.9493,30273.0
2022-07-18 14:50:00,59.18,59.19,59.09,59.15,32463.0,53.9584,53.9675,53.8763,53.931,32463.0
2022-07-18 15:00:00,59.14,59.27,59.09,59.27,32196.0,53.9219,54.0404,53.8763,54.0404,32196.0
2022-07-18 15:10:00,59.25,59.3,59.18,59.29,33547.0,54.0222,54.0678,53.9584,54.0587,33547.0
2022-07-18 15:20:00,59.29,59.3,59.12,59.13,53255.0,54.0587,54.0678,53.9037,53.9128,53255.0
2022-07-18 15:30:00,59.13,59.15,58.93,58.96,77926.0,53.9128,53.931,53.7304,53.7578,77926.0
2022-07-18 15:40:00,58.97,59.02,58.88,58.9,84271.0,53.7669,53.8125,53.6849,53.7031,84271.0
2022-07-18 15:50:00,58.9,59.14,58.88,59.1,338001.0,53.7031,53.9219,53.6849,53.8854,338001.0
2022-07-19 09:30:00,59.96,60.19,59.75,60.16,195353.0,54.6696,54.8793,54.4781,54.8519,195353.0
2022-07-19 09:40:00,60.18,60.32,59.94,60.1,47168.0,54.8702,54.9978,54.6513,54.7972,47168.0
2022-07-19 09:50:00,60.13,60.24,59.93,60.13,101171.0,54.8246,54.9249,54.6422,54.8246,101171.0
2022-07-19 10:00:00,60.13,60.49,60.08,60.45,80061.0,54.8246,55.1528,54.779,55.1163,80061.0
2022-07-19 10:10:00,60.44,60.63,60.35,60.58,43473.0,55.1072,55.2804,55.0252,55.2349,43473.0
2022-07-19 10:20:00,60.59,60.83,60.59,60.71,43209.0,55.244,55.4628,55.244,55.3534,43209.0
2022-07-19 10:30:00,60.71,60.73,60.42,60.47,35279.0,55.3534,55.3716,55.089,55.1346,35279.0
2022-07-19 10:40:00,60.47,60.48,60.32,60.38,55045.0,55.1346,55.1437,54.9978,55.0525,55045.0
2022-07-19 10:50:00,60.38,60.47,60.3,60.42,47035.0,55.0525,55.1346,54.9796,55.089,47035.0
2022-07-19 11:00:00,60.43,60.62,60.43,60.61,29325.0,55.0981,55.2713,55.0981,55.2622,29325.0
2022-07-19 11:10:00,60.62,60.62,60.44,60.45,35566.0,55.2713,55.2713,55.1072,55.1163,35566.0
2022-07-19 11:20:00,60.45,60.46,60.35,60.43,36307.0,55.1163,55.1254,55.0252,55.0981,36307.0
2022-07-19 11:30:00,60.43,60.5,60.3,60.31,192103.0,55.0981,55.1619,54.9796,54.9887,192103.0
2022-07-19 11:40:00,60.31,60.43,60.24,60.4,76887.0,54.9887,55.0981,54.9249,55.0707,76887.0
2022-07-19 11:50:00,60.39,60.45,60.33,60.45,31547.0,55.0616,55.1163,55.0069,55.1163,31547.0
2022-07-19 12:00:00,60.45,60.45,60.28,60.29,246120.0,55.1163,55.1163,54.9613,54.9704,246120.0
2022-07-19 12:10:00,60.31,60.37,60.26,60.29,21818.0,54.9887,55.0434,54.9431,54.9704,21818.0
2022-07-19 12:20:00,60.29,60.45,60.29,60.42,21711.0,54.9704,55.1163,54.9704,55.089,21711.0
2022-07-19 12:30:00,60.42,60.58,60.39,60.54,28616.0,55.089,55.2349,55.0616,55.1984,28616.0
2022-07-19 12:40:00,60.55,60.63,60.51,60.54,131286.0,55.2075,55.2804,55.171,55.1984,131286.0
2022-07-19 12:50:00,60.54,60.56,60.5,60.53,28263.0,55.1984,55.2166,55.1619,55.1893,28263.0
2022-07-19 13:00:00,60.53,60.55,60.48,60.5,46115.0,55.1893,55.2075,55.1437,55.1619,46115.0
2022-07-19 13:10:00,60.5,60.54,60.41,60.42,23502.0,55.1619,55.1984,55.0799,55.089,23502.0
2022-07-19 13:20:00,60.43,60.49,60.4,60.48,40305.0,55.0981,55.1528,55.0707,55.1437,40305.0
2022-07-19 13:30:00,60.48,60.6,60.48,60.59,25326.0,55.1437,55.2531,55.1437,55.244,25326.0
2022-07-19 13:40:00,60.58,60.67,60.57,60.63,37927.0,55.2349,55.3169,55.2257,55.2804,37927.0
2022-07-19 13:50:00,60.63,60.75,60.6,60.75,64046.0,55.2804,55.3899,55.2531,55.3899,64046.0
2022-07-19 14:00:00,60.75,60.87,60.75,60.86,52179.0,55.3899,55.4993,55.3899,55.4902,52179.0
2022-07-19 14:10:00,60.86,60.9,60.77,60.89,63114.0,55.4902,55.5266,55.4081,55.5175,63114.0
2022-07-19 14:20:00,60.89,60.89,60.76,60.77,67424.0,55.5175,55.5175,55.399,55.4081,67424.0
2022-07-19 14:30:00,60.77,60.83,60.73,60.75,72181.0,55.4081,55.4628,55.3716,55.3899,72181.0
2022-07-19 14:40:00,60.74,60.89,60.71,60.82,96107.0,55.3807,55.5175,55.3534,55.4537,96107.0
2022-07-19 14:50:00,60.82,60.84,60.77,60.82,62375.0,55.4537,55.4719,55.4081,55.4537,62375.0
2022-07-19 15:00:00,60.83,60.91,60.72,60.9,84090.0,55.4628,55.5357,55.3625,55.5266,84090.0
2022-07-19 15:10:00,60.89,60.94,60.81,60.94,85911.0,55.5175,55.5631,55.4446,55.5631,85911.0
2022-07-19 15:20:00,60.95,61.06,60.92,61.06,109693.0,55.5722,55.6725,55.5449,55.6725,109693.0
2022-07-19 15:30:00,61.05,61.08,60.99,61.07,168828.0,55.6634,55.6907,55.6087,55.6816,168828.0
2022-07-19 15:40:00,61.07,61.23,60.99,61.0,258905.0,55.6816,55.8275,55.6087,55.6178,258905.0
2022-07-19 15:50:00,60.99,61.05,60.73,60.79,630298.0,55.6087,55.6634,55.3716,55.4263,630298.0
2022-07-20 09:30:00,60.12,60.72,60.12,60.65,140730.0,54.8154,55.3625,54.8154,55.2987,140730.0
2022-07-20 09:40:00,60.64,60.67,60.41,60.49,55260.0,55.2896,55.3169,55.0799,55.1528,55260.0
2022-07-20 09:50:00,60.47,60.89,60.46,60.7,35615.0,55.1346,55.5175,55.1254,55.3443,35615.0
2022-07-20 10:00:00,60.73,60.9,60.69,60.86,327603.0,55.3716,55.5266,55.3352,55.4902,327603.0
2022-07-20 10:10:00,60.84,60.93,60.76,60.82,83353.0,55.4719,55.554,55.399,55.4537,83353.0
2022-07-20 10:20:00,60.83,61.06,60.78,61.05,202051.0,55.4628,55.6725,55.4172,55.6634,202051.0
2022-07-20 10:30:00,61.07,61.32,61.05,61.25,74989.0,55.6816,55.9096,55.6634,55.8457,74989.0
2022-07-20 10:40:00,61.23,61.48,61.21,61.46,69143.0,55.8275,56.0555,55.8093,56.0372,69143.0
2022-07-20 10:50:00,61.46,61.59,61.41,61.54,92131.0,56.0372,56.1557,55.9916,56.1102,92131.0
2022-07-20 11:00:00,61.54,61.54,61.38,61.51,49484.0,56.1102,56.1102,55.9643,56.0828,49484.0
2022-07-20 11:10:00,61.49,61.58,61.42,61.42,78423.0,56.0646,56.1466,56.0007,56.0007,78423.0
2022-07-20 11:20:00,61.42,61.42,61.23,61.32,52172.0,56.0007,56.0007,55.8275,55.9096,52172.0
2022-07-20 11:30:00,61.3,61.44,61.29,61.33,49356.0,55.8913,56.019,55.8822,55.9187,49356.0
2022-07-20 11:40:00,61.32,61.44,61.25,61.44,123019.0,55.9096,56.019,55.8457,56.019,123019.0
2022-07-20 11:50:00,61.45,61.56,61.42,61.54,38853.0,56.0281,56.1284,56.0007,56.1102,38853.0
2022-07-20 12:00:00,61.5,61.61,61.38,61.61,40056.0,56.0737,56.174,55.9643,56.174,40056.0
2022-07-20 12:10:00,61.61,61.65,61.39,61.45,54767.0,56.174,56.2105,55.9734,56.0281,54767.0
2022-07-20 12:20:00,61.45,61.56,61.37,61.46,51371.0,56.0281,56.1284,55.9552,56.0372,51371.0
2022-07-20 12:30:00,61.43,61.43,61.24,61.25,29676.0,56.0099,56.0099,55.8366,55.8457,29676.0
2022-07-20 12:40:00,61.26,61.31,61.02,61.02,71353.0,55.8549,55.9005,55.636,55.636,71353.0
2022-07-20 12:50:00,61.05,61.16,61.04,61.11,45967.0,55.6634,55.7637,55.6543,55.7181,45967.0
2022-07-20 13:00:00,61.11,61.12,60.85,60.93,59340.0,55.7181,55.7272,55.481,55.554,59340.0
2022-07-20 13:10:00,60.93,61.03,60.83,61.03,32311.0,55.554,55.6452,55.4628,55.6452,32311.0
2022-07-20 13:20:00,61.04,61.09,60.93,61.09,29114.0,55.6543,55.6999,55.554,55.6999,29114.0
2022-07-20 13:30:00,61.1,61.15,61.02,61.06,67133.0,55.709,55.7546,55.636,55.6725,67133.0
2022-07-20 13:40:00,61.07,61.11,60.98,60.99,39848.0,55.6816,55.7181,55.5996,55.6087,39848.0
2022-07-20 13:50:00,60.98,61.02,60.87,60.95,48446.0,55.5996,55.636,55.4993,55.5722,48446.0
2022-07-20 14:00:00,60.95,61.03,60.94,61.02,105855.0,55.5722,55.6452,55.5631,55.636,105855.0
2022-07-20 14:10:00,61.02,61.1,60.92,61.1,62922.0,55.636,55.709,55.5449,55.709,62922.0
2022-07-20 14:20:00,61.1,61.31,61.09,61.3,77734.0,55.709,55.9005,55.6999,55.8913,77734.0
2022-07-20 14:30:00,61.3,61.42,61.22,61.41,65827.0,55.8913,56.0007,55.8184,55.9916,65827.0
2022-07-20 14:40:00,61.4,61.4,61.3,61.31,197271.0,55.9825,55.9825,55.8913,55.9005,197271.0
2022-07-20 14:50:00,61.3,61.31,61.14,61.23,55316.0,55.8913,55.9005,55.7455,55.8275,55316.0
2022-07-20 15:00:00,61.23,61.42,61.2,61.36,88542.0,55.8275,56.0007,55.8002,55.946,88542.0
2022-07-20 15:10:00,61.35,61.38,61.28,61.33,58610.0,55.9369,55.9643,55.8731,55.9187,58610.0
2022-07-20 15:20:00,61.34,61.46,61.23,61.45,90078.0,55.9278,56.0372,55.8275,56.0281,90078.0
2022-07-20 15:30:00,61.46,61.47,61.26,61.28,344830.0,56.0372,56.0463,55.8549,55.8731,344830.0
2022-07-20 15:40:00,61.28,61.43,61.25,61.42,185156.0,55.8731,56.0099,55.8457,56.0007,185156.0
2022-07-20 15:50:00,61.41,61.46,61.22,61.28,464994.0,55.9916,56.0372,55.8184,55.8731,464994.0
2022-07-21 09:30:00,61.05,61.3,60.78,60.84,81787.0,55.6634,55.8913,55.4172,55.4719,81787.0
2022-07-21 09:40:00,60.84,60.95,60.58,60.71,120546.0,55.4719,55.5722,55.2349,55.3534,120546.0
2022-07-21 09:50:00,60.71,61.08,60.68,60.94,122006.0,55.3534,55.6907,55.326,55.5631,122006.0
2022-07-21 10:00:00,60.96,60.96,60.56,60.56,53622.0,55.5813,55.5813,55.2166,55.2166,53622.0
2022-07-21 10:10:00,60.57,60.61,60.22,60.43,58754.0,55.2257,55.2622,54.9066,55.0981,58754.0
2022-07-21 10:20:00,60.43,60.47,60.17,60.18,53921.0,55.0981,55.1346,54.861,54.8702,53921.0
2022-07-21 10:30:00,60.19,60.36,60.17,60.35,30565.0,54.8793,55.0343,54.861,55.0252,30565.0
2022-07-21 10:40:00,60.37,60.47,60.32,60.41,34866.0,55.0434,55.1346,54.9978,55.0799,34866.0
2022-07-21 10:50:00,60.43,60.57,60.37,60.54,43699.0,55.0981,55.2257,55.0434,55.1984,43699.0
2022-07-21 11:00:00,60.51,60.57,60.38,60.44,34088.0,55.171,55.2257,55.0525,55.1072,34088.0
2022-07-21 11:10:00,60.44,60.53,60.39,60.49,31621.0,55.1072,55.1893,55.0616,55.1528,31621.0
2022-07-21 11:20:00,60.48,60.48,60.33,60.41,25414.0,55.1437,55.1437,55.0069,55.0799,25414.0
2022-07-21 11:30:00,60.41,60.68,60.39,60.61,36142.0,55.0799,55.326,55.0616,55.2622,36142.0
2022-07-21 11:40:00,60.61,60.69,60.59,60.64,38708.0,55.2622,55.3352,55.244,55.2896,38708.0
2022-07-21 11:50:00,60.64,60.66,60.59,60.59,13907.0,55.2896,55.3078,55.244,55.244,13907.0
2022-07-21 12:00:00,60.59,60.8,60.59,60.8,20168.0,55.244,55.4355,55.244,55.4355,20168.0
2022-07-21 12:10:00,60.81,60.85,60.67,60.72,20641.0,55.4446,55.481,55.3169,55.3625,20641.0
2022-07-21 12:20:00,60.73,60.87,60.71,60.86,27082.0,55.3716,55.4993,55.3534,55.4902,27082.0
2022-07-21 12:30:00,60.86,60.93,60.83,60.9,19596.0,55.4902,55.554,55.4628,55.5266,19596.0
2022-07-21 12:40:00,60.89,60.98,60.88,60.97,48348.0,55.5175,55.5996,55.5084,55.5905,48348.0
2022-07-21 12:50:00,60.97,61.05,60.97,61.02,22258.0,55.5905,55.6634,55.5905,55.636,22258.0
2022-07-21 13:00:00,61.03,61.04,60.94,60.99,40051.0,55.6452,55.6543,55.5631,55.6087,40051.0
2022-07-21 13:10:00,61.0,61.04,60.94,60.98,27373.0,55.6178,55.6543,55.5631,55.5996,27373.0
2022-07-21 13:20:00,60.97,61.02,60.86,60.9,25783.0,55.5905,55.636,55.4902,55.5266,25783.0
2022-07-21 13:30:00,60.89,60.9,60.71,60.84,39608.0,55.5175,55.5266,55.3534,55.4719,39608.0
2022-07-21 13:40:00,60.84,60.92,60.83,60.85,26351.0,55.4719,55.5449,55.4628,55.481,26351.0
2022-07-21 13:50:00,60.86,60.89,60.78,60.81,40448.0,55.4902,55.5175,55.4172,55.4446,40448.0
2022-07-21 14:00:00,60.82,60.84,60.77,60.81,34391.0,55.4537,55.4719,55.4081,55.4446,34391.0
2022-07-21 14:10:00,60.82,60.86,60.78,60.84,43356.0,55.4537,55.4902,55.4172,55.4719,43356.0
2022-07-21 14:20:00,60.82,60.86,60.81,60.85,33583.0,55.4537,55.4902,55.4446,55.481,33583.0
2022-07-21 14:30:00,60.84,60.84,60.75,60.8,42170.0,55.4719,55.4719,55.3899,55.4355,42170.0
2022-07-21 14:40:00,60.79,60.8,60.68,60.72,42090.0,55.4263,55.4355,55.326,55.3625,42090.0
2022-07-21 14:50:00,60.72,60.82,60.71,60.79,67888.0,55.3625,55.4537,55.3534,55.4263,67888.0
2022-07-21 15:00:00,60.78,61.0,60.78,60.99,46269.0,55.4172,55.6178,55.4172,55.6087,46269.0
2022-07-21 15:10:00,61.02,61.02,60.93,61.02,49782.0,55.636,55.636,55.554,55.636,49782.0
2022-07-21 15:20:00,61.02,61.03,60.92,60.94,105168.0,55.636,55.6452,55.5449,55.5631,105168.0
2022-07-21 15:30:00,60.93,60.98,60.84,60.89,164436.0,55.554,55.5996,55.4719,55.5175,164436.0
2022-07-21 15:40:00,60.88,60.97,60.87,60.91,196765.0,55.5084,55.5905,55.4993,55.5357,196765.0
2022-07-21 15:50:00,60.91,61.11,60.89,61.1,596562.0,55.5357,55.7181,55.5175,55.709,596562.0
2022-07-22 09:30:00,61.37,61.88,61.32,61.65,109058.0,55.9552,56.4202,55.9096,56.2105,109058.0
2022-07-22 09:40:00,61.6,61.66,61.03,61.08,55110.0,56.1649,56.2196,55.6452,55.6907,55110.0
2022-07-22 09:50:00,61.1,61.15,60.82,60.89,79390.0,55.709,55.7546,55.4537,55.5175,79390.0
2022-07-22 10:00:00,60.88,61.11,60.83,60.87,34593.0,55.5084,55.7181,55.4628,55.4993,34593.0
2022-07-22 10:10:00,60.87,61.31,60.87,61.29,26965.0,55.4993,55.9005,55.4993,55.8822,26965.0
2022-07-22 10:20:00,61.28,61.41,61.21,61.27,42795.0,55.8731,55.9916,55.8093,55.864,42795.0
2022-07-22 10:30:00,61.25,61.28,61.13,61.23,37464.0,55.8457,55.8731,55.7363,55.8275,37464.0
2022-07-22 10:40:00,61.25,61.4,61.19,61.36,24166.0,55.8457,55.9825,55.791,55.946,24166.0
2022-07-22 10:50:00,61.37,61.46,61.34,61.36,24379.0,55.9552,56.0372,55.9278,55.946,24379.0
2022-07-22 11:00:00,61.37,61.39,61.22,61.3,24185.0,55.9552,55.9734,55.8184,55.8913,24185.0
2022-07-22 11:10:00,61.31,61.36,61.2,61.23,23189.0,55.9005,55.946,55.8002,55.8275,23189.0
2022-07-22 11:20:00,61.18,61.22,61.11,61.15,28157.0,55.7819,55.8184,55.7181,55.7546,28157.0
2022-07-22 11:30:00,61.16,61.18,60.98,61.06,31547.0,55.7637,55.7819,55.5996,55.6725,31547.0
2022-07-22 11:40:00,61.05,61.1,60.92,61.0,18852.0,55.6634,55.709,55.5449,55.6178,18852.0
2022-07-22 11:50:00,61.0,61.04,60.93,60.98,22659.0,55.6178,55.6543,55.554,55.5996,22659.0
2022-07-22 12:00:00,61.0,61.04,60.89,60.92,42491.0,55.6178,55.6543,55.5175,55.5449,42491.0
2022-07-22 12:10:00,60.92,60.95,60.82,60.91,37964.0,55.5449,55.5722,55.4537,55.5357,37964.0
2022-07-22 12:20:00,60.92,60.94,60.83,60.91,22505.0,55.5449,55.5631,55.4628,55.5357,22505.0
2022-07-22 12:30:00,60.9,61.06,60.89,60.97,11715.0,55.5266,55.6725,55.5175,55.5905,11715.0
2022-07-22 12:40:00,60.97,60.99,60.86,60.95,23316.0,55.5905,55.6087,55.4902,55.5722,23316.0
2022-07-22 12:50:00,60.94,60.98,60.88,60.9,12291.0,55.5631,55.5996,55.5084,55.5266,12291.0
2022-07-22 13:00:00,60.9,60.9,60.79,60.87,20218.0,55.5266,55.5266,55.4263,55.4993,20218.0
2022-07-22 13:10:00,60.88,60.89,60.64,60.67,35971.0,55.5084,55.5175,55.2896,55.3169,35971.0
2022-07-22 13:20:00,60.66,60.73,60.63,60.69,21519.0,55.3078,55.3716,55.2804,55.3352,21519.0
2022-07-22 13:30:00,60.68,60.68,60.52,60.59,24657.0,55.326,55.326,55.1802,55.244,24657.0
2022-07-22 13:40:00,60.59,60.62,60.53,60.58,20391.0,55.244,55.2713,55.1893,55.2349,20391.0
2022-07-22 13:50:00,60.55,60.63,60.54,60.62,16508.0,55.2075,55.2804,55.1984,55.2713,16508.0
2022-07-22 14:00:00,60.61,60.61,60.41,60.41,23145.0,55.2622,55.2622,55.0799,55.0799,23145.0
2022-07-22 14:10:00,60.42,60.49,60.32,60.49,19799.0,55.089,55.1528,54.9978,55.1528,19799.0
2022-07-22 14:20:00,60.46,60.47,60.37,60.46,20610.0,55.1254,55.1346,55.0434,55.1254,20610.0
2022-07-22 14:30:00,60.45,60.53,60.38,60.49,26120.0,55.1163,55.1893,55.0525,55.1528,26120.0
2022-07-22 14:40:00,60.48,60.48,60.4,60.47,13346.0,55.1437,55.1437,55.0707,55.1346,13346.0
2022-07-22 14:50:00,60.47,60.52,60.44,60.44,21105.0,55.1346,55.1802,55.1072,55.1072,21105.0
2022-07-22 15:00:00,60.43,60.5,60.39,60.46,16033.0,55.0981,55.1619,55.0616,55.1254,16033.0
2022-07-22 15:10:00,60.46,60.63,60.44,60.56,36050.0,55.1254,55.2804,55.1072,55.2166,36050.0
2022-07-22 15:20:00,60.54,60.6,60.53,60.6,42122.0,55.1984,55.2531,55.1893,55.2531,42122.0
2022-07-22 15:30:00,60.6,60.68,60.44,60.47,94963.0,55.2531,55.326,55.1072,55.1346,94963.0
2022-07-22 15:40:00,60.47,60.67,60.47,60.64,110743.0,55.1346,55.3169,55.1346,55.2896,110743.0
2022-07-22 15:50:00,60.64,60.86,60.59,60.85,350062.0,55.2896,55.4902,55.244,55.481,350062.0
2022-07-25 09:30:00,61.24,61.5,60.77,61.19,65601.0,55.8366,56.0737,55.4081,55.791,65601.0
2022-07-25 09:40:00,61.17,61.42,61.17,61.41,62194.0,55.7728,56.0007,55.7728,55.9916,62194.0
2022-07-25 09:50:00,61.41,61.63,61.41,61.6,36915.0,55.9916,56.1922,55.9916,56.1649,36915.0
2022-07-25 10:00:00,61.6,61.73,61.57,61.65,69635.0,56.1649,56.2834,56.1375,56.2105,69635.0
2022-07-25 10:10:00,61.66,61.78,61.63,61.75,20800.0,56.2196,56.329,56.1922,56.3016,20800.0
2022-07-25 10:20:00,61.76,61.89,61.66,61.72,51288.0,56.3107,56.4293,56.2196,56.2743,51288.0
2022-07-25 10:30:00,61.71,61.71,61.44,61.52,44176.0,56.2652,56.2652,56.019,56.0919,44176.0
2022-07-25 10:40:00,61.52,61.74,61.5,61.69,23935.0,56.0919,56.2925,56.0737,56.2469,23935.0
2022-07-25 10:50:00,61.7,61.79,61.63,61.67,28671.0,56.256,56.3381,56.1922,56.2287,28671.0
2022-07-25 11:00:00,61.66,61.69,61.55,61.62,24352.0,56.2196,56.2469,56.1193,56.1831,24352.0
2022-07-25 11:10:00,61.62,61.64,61.48,61.62,37416.0,56.1831,56.2013,56.0555,56.1831,37416.0
2022-07-25 11:20:00,61.62,61.69,61.57,61.69,24576.0,56.1831,56.2469,56.1375,56.2469,24576.0
2022-07-25 11:30:00,61.7,61.77,61.67,61.73,36681.0,56.256,56.3199,56.2287,56.2834,36681.0
2022-07-25 11:40:00,61.73,61.93,61.73,61.89,41519.0,56.2834,56.4657,56.2834,56.4293,41519.0
2022-07-25 11:50:00,61.9,61.92,61.8,61.87,38834.0,56.4384,56.4566,56.3472,56.411,38834.0
2022-07-25 12:00:00,61.86,61.87,61.75,61.75,43834.0,56.4019,56.411,56.3016,56.3016,43834.0
2022-07-25 12:10:00,61.76,61.77,61.67,61.69,37399.0,56.3107,56.3199,56.2287,56.2469,37399.0
2022-07-25 12:20:00,61.69,61.75,61.6,61.75,22146.0,56.2469,56.3016,56.1649,56.3016,22146.0
2022-07-25 12:30:00,61.75,61.82,61.73,61.74,32560.0,56.3016,56.3655,56.2834,56.2925,32560.0
2022-07-25 12:40:00,61.74,61.83,61.72,61.79,33817.0,56.2925,56.3746,56.2743,56.3381,33817.0
2022-07-25 12:50:00,61.78,61.79,61.73,61.76,15806.0,56.329,56.3381,56.2834,56.3107,15806.0
2022-07-25 13:00:00,61.76,61.85,61.76,61.83,14122.0,56.3107,56.3928,56.3107,56.3746,14122.0
2022-07-25 13:10:00,61.84,61.85,61.74,61.77,17651.0,56.3837,56.3928,56.2925,56.3199,17651.0
2022-07-25 13:20:00,61.77,61.77,61.6,61.64,27497.0,56.3199,56.3199,56.1649,56.2013,27497.0
2022-07-25 13:30:00,61.65,61.65,61.55,61.62,39452.0,56.2105,56.2105,56.1193,56.1831,39452.0
2022-07-25 13:40:00,61.61,61.61,61.53,61.54,22932.0,56.174,56.174,56.101,56.1102,22932.0
2022-07-25 13:50:00,61.53,61.53,61.45,61.53,31934.0,56.101,56.101,56.0281,56.101,31934.0
2022-07-25 14:00:00,61.51,61.58,61.48,61.53,38155.0,56.0828,56.1466,56.0555,56.101,38155.0
2022-07-25 14:10:00,61.53,61.58,61.48,61.5,44295.0,56.101,56.1466,56.0555,56.0737,44295.0
2022-07-25 14:20:00,61.49,61.54,61.46,61.5,26170.0,56.0646,56.1102,56.0372,56.0737,26170.0
2022-07-25 14:30:00,61.49,61.5,61.41,61.46,29547.0,56.0646,56.0737,55.9916,56.0372,29547.0
2022-07-25 14:40:00,61.46,61.5,61.37,61.42,39737.0,56.0372,56.0737,55.9552,56.0007,39737.0
2022-07-25 14:50:00,61.41,61.45,61.34,61.37,26960.0,55.9916,56.0281,55.9278,55.9552,26960.0
2022-07-25 15:00:00,61.37,61.47,61.35,61.47,36435.0,55.9552,56.0463,55.9369,56.0463,36435.0
2022-07-25 15:10:00,61.49,61.52,61.44,61.52,35967.0,56.0646,56.0919,56.019,56.0919,35967.0
2022-07-25 15:20:00,61.5,61.59,61.5,61.51,34667.0,56.0737,56.1557,56.0737,56.0828,34667.0
2022-07-25 15:30:00,61.5,61.63,61.46,61.62,77420.0,56.0737,56.1922,56.0372,56.1831,77420.0
2022-07-25 15:40:00,61.62,61.65,61.46,61.49,95427.0,56.1831,56.2105,56.0372,56.0646,95427.0
2022-07-25 15:50:00,61.49,61.66,61.48,61.62,250050.0,56.0646,56.2196,56.0555,56.1831,250050.0
2022-07-26 09:30:00,61.38,61.75,61.28,61.74,65813.0,55.9643,56.3016,55.8731,56.2925,65813.0
2022-07-26 09:40:00,61.75,61.75,61.54,61.6,27352.0,56.3016,56.3016,56.1102,56.1649,27352.0
2022-07-26 09:50:00,61.61,61.84,61.57,61.67,45749.0,56.174,56.3837,56.1375,56.2287,45749.0
2022-07-26 10:00:00,61.66,61.72,61.52,61.59,19352.0,56.2196,56.2743,56.0919,56.1557,19352.0
2022-07-26 10:10:00,61.6,61.65,61.47,61.56,23433.0,56.1649,56.2105,56.0463,56.1284,23433.0
2022-07-26 10:20:00,61.57,61.63,61.45,61.6,26041.0,56.1375,56.1922,56.0281,56.1649,26041.0
2022-07-26 10:30:00,61.62,61.79,61.53,61.75,37428.0,56.1831,56.3381,56.101,56.3016,37428.0
2022-07-26 10:40:00,61.75,61.91,61.74,61.85,88864.0,56.3016,56.4475,56.2925,56.3928,88864.0
2022-07-26 10:50:00,61.85,61.88,61.71,61.81,57396.0,56.3928,56.4202,56.2652,56.3563,57396.0
2022-07-26 11:00:00,61.81,61.83,61.49,61.5,28660.0,56.3563,56.3746,56.0646,56.0737,28660.0
2022-07-26 11:10:00,61.49,61.56,61.45,61.47,43644.0,56.0646,56.1284,56.0281,56.0463,43644.0
2022-07-26 11:20:00,61.48,61.48,61.3,61.31,28606.0,56.0555,56.0555,55.8913,55.9005,28606.0
2022-07-26 11:30:00,61.3,61.31,61.14,61.18,48574.0,55.8913,55.9005,55.7455,55.7819,48574.0
2022-07-26 11:40:00,61.17,61.27,61.17,61.18,17390.0,55.7728,55.864,55.7728,55.7819,17390.0
2022-07-26 11:50:00,61.18,61.23,61.09,61.1,19919.0,55.7819,55.8275,55.6999,55.709,19919.0
2022-07-26 12:00:00,61.09,61.15,61.05,61.08,17676.0,55.6999,55.7546,55.6634,55.6907,17676.0
2022-07-26 12:10:00,61.08,61.13,61.01,61.12,17710.0,55.6907,55.7363,55.6269,55.7272,17710.0
2022-07-26 12:20:00,61.13,61.22,61.09,61.19,20493.0,55.7363,55.8184,55.6999,55.791,20493.0
2022-07-26 12:30:00,61.18,61.24,61.17,61.21,18103.0,55.7819,55.8366,55.7728,55.8093,18103.0
2022-07-26 12:40:00,61.2,61.3,61.12,61.25,23829.0,55.8002,55.8913,55.7272,55.8457,23829.0
2022-07-26 12:50:00,61.27,61.35,61.26,61.29,15504.0,55.864,55.9369,55.8549,55.8822,15504.0
2022-07-26 13:00:00,61.26,61.38,61.24,61.38,13683.0,55.8549,55.9643,55.8366,55.9643,13683.0
2022-07-26 13:10:00,61.39,61.41,61.21,61.21,28256.0,55.9734,55.9916,55.8093,55.8093,28256.0
2022-07-26 13:20:00,61.22,61.35,61.21,61.31,26004.0,55.8184,55.9369,55.8093,55.9005,26004.0
2022-07-26 13:30:00,61.29,61.3,61.19,61.23,23053.0,55.8822,55.8913,55.791,55.8275,23053.0
2022-07-26 13:40:00,61.22,61.26,61.19,61.26,18998.0,55.8184,55.8549,55.791,55.8549,18998.0
2022-07-26 13:50:00,61.25,61.26,61.16,61.16,25787.0,55.8457,55.8549,55.7637,55.7637,25787.0
2022-07-26 14:00:00,61.16,61.31,61.15,61.18,47084.0,55.7637,55.9005,55.7546,55.7819,47084.0
2022-07-26 14:10:00,61.18,61.22,61.15,61.16,19927.0,55.7819,55.8184,55.7546,55.7637,19927.0
2022-07-26 14:20:00,61.14,61.18,61.06,61.06,20975.0,55.7455,55.7819,55.6725,55.6725,20975.0
2022-07-26 14:30:00,61.06,61.09,61.0,61.02,28881.0,55.6725,55.6999,55.6178,55.636,28881.0
2022-07-26 14:40:00,61.02,61.08,61.0,61.02,32616.0,55.636,55.6907,55.6178,55.636,32616.0
2022-07-26 14:50:00,61.01,61.12,61.0,61.1,31458.0,55.6269,55.7272,55.6178,55.709,31458.0
2022-07-26 15:00:00,61.11,61.11,61.02,61.08,61494.0,55.7181,55.7181,55.636,55.6907,61494.0
2022-07-26 15:10:00,61.08,61.24,61.06,61.21,41948.0,55.6907,55.8366,55.6725,55.8093,41948.0
2022-07-26 15:20:00,61.21,61.26,61.17,61.22,31158.0,55.8093,55.8549,55.7728,55.8184,31158.0
2022-07-26 15:30:00,61.23,61.26,61.17,61.25,62815.0,55.8275,55.8549,55.7728,55.8457,62815.0
2022-07-26 15:40:00,61.25,61.27,61.15,61.19,70801.0,55.8457,55.864,55.7546,55.791,70801.0
2022-07-26 15:50:00,61.18,61.29,61.15,61.24,243996.0,55.7819,55.8822,55.7546,55.8366,243996.0
2022-07-27 09:30:00,61.58,61.8,61.34,61.42,72630.0,56.1466,56.3472,55.9278,56.0007,72630.0
2022-07-27 09:40:00,61.44,61.5,61.29,61.37,47299.0,56.019,56.0737,55.8822,55.9552,47299.0
2022-07-27 09:50:00,61.36,61.59,61.3,61.52,39724.0,55.946,56.1557,55.8913,56.0919,39724.0
2022-07-27 10:00:00,61.52,61.52,61.25,61.27,50535.0,56.0919,56.0919,55.8457,55.864,50535.0
2022-07-27 10:10:00,61.28,61.49,61.28,61.44,92997.0,55.8731,56.0646,55.8731,56.019,92997.0
2022-07-27 10:20:00,61.46,61.55,61.4,61.54,32936.0,56.0372,56.1193,55.9825,56.1102,32936.0
2022-07-27 10:30:00,61.53,61.7,61.51,61.63,25183.0,56.101,56.256,56.0828,56.1922,25183.0
2022-07-27 10:40:00,61.64,61.65,61.4,61.43,58779.0,56.2013,56.2105,55.9825,56.0099,58779.0
2022-07-27 10:50:00,61.44,61.5,61.4,61.43,25670.0,56.019,56.0737,55.9825,56.0099,25670.0
2022-07-27 11:00:00,61.46,61.52,61.36,61.38,34431.0,56.0372,56.0919,55.946,55.9643,34431.0
2022-07-27 11:10:00,61.39,61.41,61.26,61.35,59730.0,55.9734,55.9916,55.8549,55.9369,59730.0
2022-07-27 11:20:00,61.36,61.42,61.34,61.4,46123.0,55.946,56.0007,55.9278,55.9825,46123.0
2022-07-27 11:30:00,61.41,61.58,61.41,61.52,29506.0,55.9916,56.1466,55.9916,56.0919,29506.0
2022-07-27 11:40:00,61.53,61.55,61.48,61.5,20549.0,56.101,56.1193,56.0555,56.0737,20549.0
2022-07-27 11:50:00,61.51,61.61,61.49,61.57,48196.0,56.0828,56.174,56.0646,56.1375,48196.0
2022-07-27 12:00:00,61.58,61.62,61.52,61.53,18986.0,56.1466,56.1831,56.0919,56.101,18986.0
2022-07-27 12:10:00,61.52,61.52,61.43,61.44,24969.0,56.0919,56.0919,56.0099,56.019,24969.0
2022-07-27 12:20:00,61.43,61.5,61.41,61.44,30170.0,56.0099,56.0737,55.9916,56.019,30170.0
2022-07-27 12:30:00,61.44,61.47,61.36,61.45,33294.0,56.019,56.0463,55.946,56.0281,33294.0
2022-07-27 12:40:00,61.46,61.51,61.45,61.49,11680.0,56.0372,56.0828,56.0281,56.0646,11680.0
2022-07-27 12:50:00,61.48,61.53,61.37,61.41,33374.0,56.0555,56.101,55.9552,55.9916,33374.0
2022-07-27 13:00:00,61.42,61.47,61.34,61.35,22238.0,56.0007,56.0463,55.9278,55.9369,22238.0
2022-07-27 13:10:00,61.34,61.38,61.29,61.35,21897.0,55.9278,55.9643,55.8822,55.9369,21897.0
2022-07-27 13:20:00,61.36,61.46,61.35,61.46,22194.0,55.946,56.0372,55.9369,56.0372,22194.0
2022-07-27 13:30:00,61.46,61.51,61.42,61.45,26305.0,56.0372,56.0828,56.0007,56.0281,26305.0
2022-07-27 13:40:00,61.44,61.48,61.4,61.44,21472.0,56.019,56.0555,55.9825,56.019,21472.0
2022-07-27 13:50:00,61.44,61.48,61.36,61.39,13959.0,56.019,56.0555,55.946,55.9734,13959.0
2022-07-27 14:00:00,61.39,61.56,61.22,61.32,32601.0,55.9734,56.1284,55.8184,55.9096,32601.0
2022-07-27 14:10:00,61.28,61.45,61.28,61.41,15858.0,55.8731,56.0281,55.8731,55.9916,15858.0
2022-07-27 14:20:00,61.4,61.44,61.31,61.4,19673.0,55.9825,56.019,55.9005,55.9825,19673.0
2022-07-27 14:30:00,61.37,61.66,61.2,61.65,92087.0,55.9552,56.2196,55.8002,56.2105,92087.0
2022-07-27 14:40:00,61.64,61.87,61.64,61.81,73514.0,56.2013,56.411,56.2013,56.3563,73514.0
2022-07-27 14:50:00,61.86,62.06,61.81,61.92,66259.0,56.4019,56.5843,56.3563,56.4566,66259.0
2022-07-27 15:00:00,61.94,62.17,61.89,62.14,70628.0,56.4749,56.6846,56.4293,56.6572,70628.0
2022-07-27 15:10:00,62.14,62.21,62.04,62.15,60859.0,56.6572,56.721,56.566,56.6663,60859.0
2022-07-27 15:20:00,62.17,62.39,62.13,62.39,67147.0,56.6846,56.8852,56.6481,56.8852,67147.0
2022-07-27 15:30:00,62.39,62.46,62.27,62.29,83439.0,56.8852,56.949,56.7757,56.794,83439.0
2022-07-27 15:40:00,62.29,62.43,62.25,62.34,166004.0,56.794,56.9216,56.7575,56.8396,166004.0
2022-07-27 15:50:00,62.33,62.37,62.18,62.22,411133.0,56.8305,56.8669,56.6937,56.7302,411133.0
2022-07-28 09:30:00,62.08,62.31,61.97,61.97,79873.0,56.6025,56.8122,56.5022,56.5022,79873.0
2022-07-28 09:40:00,61.95,62.11,61.76,61.8,77665.0,56.484,56.6299,56.3107,56.3472,77665.0
2022-07-28 09:50:00,61.8,61.8,61.43,61.49,68629.0,56.3472,56.3472,56.0099,56.0646,68629.0
2022-07-28 10:00:00,61.5,61.56,60.99,61.02,118369.0,56.0737,56.1284,55.6087,55.636,118369.0
2022-07-28 10:10:00,61.06,61.09,60.85,60.89,75461.0,55.6725,55.6999,55.481,55.5175,75461.0
2022-07-28 10:20:00,60.9,60.91,60.75,60.84,61760.0,55.5266,55.5357,55.3899,55.4719,61760.0
2022-07-28 10:30:00,60.84,61.09,60.77,61.06,34149.0,55.4719,55.6999,55.4081,55.6725,34149.0
2022-07-28 10:40:00,61.03,61.46,61.02,61.43,69705.0,55.6452,56.0372,55.636,56.0099,69705.0
2022-07-28 10:50:00,61.42,61.43,61.24,61.31,34512.0,56.0007,56.0099,55.8366,55.9005,34512.0
2022-07-28 11:00:00,61.32,61.38,61.18,61.29,77804.0,55.9096,55.9643,55.7819,55.8822,77804.0
2022-07-28 11:10:00,61.31,61.45,61.27,61.45,47840.0,55.9005,56.0281,55.864,56.0281,47840.0
2022-07-28 11:20:00,61.44,61.6,61.39,61.55,50355.0,56.019,56.1649,55.9734,56.1193,50355.0
2022-07-28 11:30:00,61.56,61.63,61.43,61.58,26041.0,56.1284,56.1922,56.0099,56.1466,26041.0
2022-07-28 11:40:00,61.58,61.76,61.53,61.69,70250.0,56.1466,56.3107,56.101,56.2469,70250.0
2022-07-28 11:50:00,61.7,61.7,61.5,61.52,55655.0,56.256,56.256,56.0737,56.0919,55655.0
2022-07-28 12:00:00,61.53,61.55,61.45,61.47,31205.0,56.101,56.1193,56.0281,56.0463,31205.0
2022-07-28 12:10:00,61.47,61.61,61.44,61.52,37603.0,56.0463,56.174,56.019,56.0919,37603.0
2022-07-28 12:20:00,61.5,61.51,61.41,61.45,34642.0,56.0737,56.0828,55.9916,56.0281,34642.0
2022-07-28 12:30:00,61.46,61.46,61.26,61.36,95992.0,56.0372,56.0372,55.8549,55.946,95992.0
2022-07-28 12:40:00,61.36,61.39,61.27,61.27,100226.0,55.946,55.9734,55.864,55.864,100226.0
2022-07-28 12:50:00,61.28,61.44,61.26,61.39,72864.0,55.8731,56.019,55.8549,55.9734,72864.0
2022-07-28 13:00:00,61.39,61.41,61.31,61.41,88025.0,55.9734,55.9916,55.9005,55.9916,88025.0
2022-07-28 13:10:00,61.41,61.47,61.3,61.35,69802.0,55.9916,56.0463,55.8913,55.9369,69802.0
2022-07-28 13:20:00,61.36,61.47,61.35,61.46,82205.0,55.946,56.0463,55.9369,56.0372,82205.0
2022-07-28 13:30:00,61.46,61.59,61.45,61.48,95840.0,56.0372,56.1557,56.0281,56.0555,95840.0
2022-07-28 13:40:00,61.49,61.59,61.49,61.57,43942.0,56.0646,56.1557,56.0646,56.1375,43942.0
2022-07-28 13:50:00,61.57,61.75,61.53,61.66,55687.0,56.1375,56.3016,56.101,56.2196,55687.0
2022-07-28 14:00:00,61.67,61.67,61.47,61.47,49158.0,56.2287,56.2287,56.0463,56.0463,49158.0
2022-07-28 14:10:00,61.48,61.55,61.44,61.48,124831.0,56.0555,56.1193,56.019,56.0555,124831.0
2022-07-28 14:20:00,61.48,61.55,61.45,61.48,80498.0,56.0555,56.1193,56.0281,56.0555,80498.0
2022-07-28 14:30:00,61.48,61.57,61.45,61.52,55582.0,56.0555,56.1375,56.0281,56.0919,55582.0
2022-07-28 14:40:00,61.53,61.63,61.52,61.57,31745.0,56.101,56.1922,56.0919,56.1375,31745.0
2022-07-28 14:50:00,61.57,61.6,61.5,61.59,31661.0,56.1375,56.1649,56.0737,56.1557,31661.0
2022-07-28 15:00:00,61.59,61.67,61.55,61.63,46188.0,56.1557,56.2287,56.1193,56.1922,46188.0
2022-07-28 15:10:00,61.63,61.66,61.56,61.56,69135.0,56.1922,56.2196,56.1284,56.1284,69135.0
2022-07-28 15:20:00,61.57,61.7,61.57,61.69,48159.0,56.1375,56.256,56.1375,56.2469,48159.0
2022-07-28 15:30:00,61.69,61.75,61.65,61.75,80969.0,56.2469,56.3016,56.2105,56.3016,80969.0
2022-07-28 15:40:00,61.74,61.81,61.7,61.79,131078.0,56.2925,56.3563,56.256,56.3381,131078.0
2022-07-28 15:50:00,61.8,61.88,61.77,61.85,369295.0,56.3472,56.4202,56.3199,56.3928,369295.0
2022-07-29 09:30:00,62.23,62.49,61.71,62.4,87479.0,56.7393,56.9763,56.2652,56.8943,87479.0
2022-07-29 09:40:00,62.4,62.69,62.29,62.61,40553.0,56.8943,57.1587,56.794,57.0857,40553.0
2022-07-29 09:50:00,62.59,62.92,62.57,62.82,44429.0,57.0675,57.3684,57.0493,57.2772,44429.0
2022-07-29 10:00:00,62.81,63.0,62.73,62.85,41584.0,57.2681,57.4413,57.1952,57.3046,41584.0
2022-07-29 10:10:00,62.88,63.04,62.78,63.04,55252.0,57.3319,57.4778,57.2407,57.4778,55252.0
2022-07-29 10:20:00,63.04,63.19,62.97,63.16,66883.0,57.4778,57.6146,57.414,57.5872,66883.0
2022-07-29 10:30:00,63.18,63.2,63.03,63.16,44670.0,57.6055,57.6237,57.4687,57.5872,44670.0
2022-07-29 10:40:00,63.17,63.33,63.16,63.25,41857.0,57.5963,57.7422,57.5872,57.6693,41857.0
2022-07-29 10:50:00,63.25,63.42,63.24,63.33,36388.0,57.6693,57.8243,57.6602,57.7422,36388.0
2022-07-29 11:00:00,63.32,63.4,63.24,63.35,39019.0,57.7331,57.806,57.6602,57.7605,39019.0
2022-07-29 11:10:00,63.35,63.41,63.27,63.32,42232.0,57.7605,57.8152,57.6875,57.7331,42232.0
2022-07-29 11:20:00,63.33,63.36,63.1,63.15,48428.0,57.7422,57.7696,57.5325,57.5781,48428.0
2022-07-29 11:30:00,63.18,63.32,63.16,63.31,28061.0,57.6055,57.7331,57.5872,57.724,28061.0
2022-07-29 11:40:00,63.32,63.44,63.32,63.35,31040.0,57.7331,57.8425,57.7331,57.7605,31040.0
2022-07-29 11:50:00,63.33,63.43,63.31,63.34,32476.0,57.7422,57.8334,57.724,57.7513,32476.0
2022-07-29 12:00:00,63.34,63.35,63.13,63.16,29204.0,57.7513,57.7605,57.5599,57.5872,29204.0
2022-07-29 12:10:00,63.17,63.31,63.16,63.25,48267.0,57.5963,57.724,57.5872,57.6693,48267.0
2022-07-29 12:20:00,63.25,63.32,63.21,63.3,43232.0,57.6693,57.7331,57.6328,57.7149,43232.0
2022-07-29 12:30:00,63.31,63.39,63.26,63.37,43337.0,57.724,57.7969,57.6784,57.7787,43337.0
2022-07-29 12:40:00,63.37,63.51,63.35,63.48,67624.0,57.7787,57.9063,57.7605,57.879,67624.0
2022-07-29 12:50:00,63.48,63.52,63.42,63.46,27505.0,57.879,57.9155,57.8243,57.8608,27505.0
2022-07-29 13:00:00,63.46,63.52,63.45,63.5,20694.0,57.8608,57.9155,57.8516,57.8972,20694.0
2022-07-29 13:10:00,63.5,63.52,63.32,63.33,28858.0,57.8972,57.9155,57.7331,57.7422,28858.0
2022-07-29 13:20:00,63.33,63.48,63.31,63.4,34647.0,57.7422,57.879,57.724,57.806,34647.0
2022-07-29 13:30:00,63.38,63.51,63.37,63.51,29338.0,57.7878,57.9063,57.7787,57.9063,29338.0
2022-07-29 13:40:00,63.51,63.51,63.39,63.44,20870.0,57.9063,57.9063,57.7969,57.8425,20870.0
2022-07-29 13:50:00,63.43,63.55,63.43,63.49,33238.0,57.8334,57.9428,57.8334,57.8881,33238.0
2022-07-29 14:00:00,63.51,63.58,63.43,63.57,35447.0,57.9063,57.9702,57.8334,57.961,35447.0
2022-07-29 14:10:00,63.57,63.67,63.56,63.62,65823.0,57.961,58.0522,57.9519,58.0066,65823.0
2022-07-29 14:20:00,63.62,63.62,63.47,63.52,23487.0,58.0066,58.0066,57.8699,57.9155,23487.0
2022-07-29 14:30:00,63.52,63.57,63.46,63.52,45581.0,57.9155,57.961,57.8608,57.9155,45581.0
2022-07-29 14:40:00,63.52,63.58,63.49,63.52,30431.0,57.9155,57.9702,57.8881,57.9155,30431.0
2022-07-29 14:50:00,63.53,63.62,63.51,63.61,32691.0,57.9246,58.0066,57.9063,57.9975,32691.0
2022-07-29 15:00:00,63.62,63.72,63.58,63.62,63515.0,58.0066,58.0978,57.9702,58.0066,63515.0
2022-07-29 15:10:00,63.62,63.67,63.51,63.55,47216.0,58.0066,58.0522,57.9063,57.9428,47216.0
2022-07-29 15:20:00,63.54,63.62,63.52,63.59,46809.0,57.9337,58.0066,57.9155,57.9793,46809.0
2022-07-29 15:30:00,63.6,63.61,63.38,63.39,159560.0,57.9884,57.9975,57.7878,57.7969,159560.0
2022-07-29 15:40:00,63.39,63.39,63.2,63.3,270673.0,57.7969,57.7969,57.6237,57.7149,270673.0
2022-07-29 15:50:00,63.27,63.31,63.16,63.23,421963.0,57.6875,57.724,57.5872,57.651,421963.0
2022-08-01 09:30:00,62.74,62.82,62.24,62.48,88503.0,57.2043,57.2772,56.7484,56.9672,88503.0
2022-08-01 09:40:00,62.5,62.61,62.33,62.45,46054.0,56.9855,57.0857,56.8305,56.9399,46054.0
2022-08-01 09:50:00,62.45,62.6,62.39,62.55,43564.0,56.9399,57.0766,56.8852,57.031,43564.0
2022-08-01 10:00:00,62.55,62.95,62.45,62.8,49477.0,57.031,57.3957,56.9399,57.259,49477.0
2022-08-01 10:10:00,62.79,62.83,62.46,62.46,44282.0,57.2499,57.2863,56.949,56.949,44282.0
2022-08-01 10:20:00,62.46,62.47,62.31,62.32,30260.0,56.949,56.9581,56.8122,56.8213,30260.0
2022-08-01 10:30:00,62.32,62.37,62.06,62.2,53880.0,56.8213,56.8669,56.5843,56.7119,53880.0
2022-08-01 10:40:00,62.24,62.5,62.21,62.48,67779.0,56.7484,56.9855,56.721,56.9672,67779.0
2022-08-01 10:50:00,62.48,62.78,62.42,62.7,187888.0,56.9672,57.2407,56.9125,57.1678,187888.0
2022-08-01 11:00:00,62.71,62.9,62.71,62.86,45133.0,57.1769,57.3502,57.1769,57.3137,45133.0
2022-08-01 11:10:00,62.87,62.88,62.52,62.53,39265.0,57.3228,57.3319,57.0037,57.0128,39265.0
2022-08-01 11:20:00,62.53,62.67,62.51,62.65,98676.0,57.0128,57.1405,56.9946,57.1222,98676.0
2022-08-01 11:30:00,62.64,62.76,62.57,62.58,36092.0,57.1131,57.2225,57.0493,57.0584,36092.0
2022-08-01 11:40:00,62.58,62.64,62.55,62.62,42481.0,57.0584,57.1131,57.031,57.0949,42481.0
2022-08-01 11:50:00,62.61,62.67,62.4,62.43,33831.0,57.0857,57.1405,56.8943,56.9216,33831.0
2022-08-01 12:00:00,62.43,62.54,62.43,62.5,44726.0,56.9216,57.0219,56.9216,56.9855,44726.0
2022-08-01 12:10:00,62.5,62.55,62.45,62.52,25222.0,56.9855,57.031,56.9399,57.0037,25222.0
2022-08-01 12:20:00,62.54,62.71,62.52,62.69,31287.0,57.0219,57.1769,57.0037,57.1587,31287.0
2022-08-01 12:30:00,62.69,62.73,62.65,62.71,33167.0,57.1587,57.1952,57.1222,57.1769,33167.0
2022-08-01 12:40:00,62.71,62.81,62.67,62.74,40575.0,57.1769,57.2681,57.1405,57.2043,40575.0
2022-08-01 12:50:00,62.74,62.75,62.63,62.73,20317.0,57.2043,57.2134,57.104,57.1952,20317.0
2022-08-01 13:00:00,62.74,62.74,62.6,62.73,35930.0,57.2043,57.2043,57.0766,57.1952,35930.0
2022-08-01 13:10:00,62.73,62.8,62.62,62.64,25620.0,57.1952,57.259,57.0949,57.1131,25620.0
2022-08-01 13:20:00,62.64,62.66,62.55,62.56,38732.0,57.1131,57.1313,57.031,57.0402,38732.0
2022-08-01 13:30:00,62.55,62.58,62.47,62.55,34136.0,57.031,57.0584,56.9581,57.031,34136.0
2022-08-01 13:40:00,62.55,62.55,62.38,62.5,70992.0,57.031,57.031,56.876,56.9855,70992.0
2022-08-01 13:50:00,62.48,62.56,62.43,62.56,26667.0,56.9672,57.0402,56.9216,57.0402,26667.0
2022-08-01 14:00:00,62.55,62.62,62.44,62.62,43145.0,57.031,57.0949,56.9307,57.0949,43145.0
2022-08-01 14:10:00,62.62,62.68,62.55,62.58,40484.0,57.0949,57.1496,57.031,57.0584,40484.0
2022-08-01 14:20:00,62.57,62.62,62.55,62.59,34965.0,57.0493,57.0949,57.031,57.0675,34965.0
2022-08-01 14:30:00,62.59,62.61,62.53,62.57,32616.0,57.0675,57.0857,57.0128,57.0493,32616.0
2022-08-01 14:40:00,62.57,62.61,62.49,62.56,40739.0,57.0493,57.0857,56.9763,57.0402,40739.0
2022-08-01 14:50:00,62.55,62.8,62.53,62.75,27920.0,57.031,57.259,57.0128,57.2134,27920.0
2022-08-01 15:00:00,62.76,62.97,62.72,62.97,34907.0,57.2225,57.414,57.186,57.414,34907.0
2022-08-01 15:10:00,62.97,62.98,62.87,62.88,34129.0,57.414,57.4231,57.3228,57.3319,34129.0
2022-08-01 15:20:00,62.87,62.88,62.7,62.82,192707.0,57.3228,57.3319,57.1678,57.2772,192707.0
2022-08-01 15:30:00,62.82,62.94,62.8,62.94,113949.0,57.2772,57.3866,57.259,57.3866,113949.0
2022-08-01 15:40:00,62.93,63.02,62.87,62.97,138314.0,57.3775,57.4596,57.3228,57.414,138314.0
2022-08-01 15:50:00,62.98,63.08,62.87,62.88,222547.0,57.4231,57.5143,57.3228,57.3319,222547.0
2022-08-02 09:30:00,62.89,62.89,62.4,62.42,55161.0,57.341,57.341,56.8943,56.9125,55161.0
2022-08-02 09:40:00,62.45,62.53,62.27,62.41,51711.0,56.9399,57.0128,56.7757,56.9034,51711.0
2022-08-02 09:50:00,62.42,62.54,62.34,62.47,38281.0,56.9125,57.0219,56.8396,56.9581,38281.0
2022-08-02 10:00:00,62.44,62.58,62.33,62.43,51471.0,56.9307,57.0584,56.8305,56.9216,51471.0
2022-08-02 10:10:00,62.43,62.6,62.36,62.53,108014.0,56.9216,57.0766,56.8578,57.0128,108014.0
2022-08-02 10:20:00,62.54,62.66,62.52,62.66,80597.0,57.0219,57.1313,57.0037,57.1313,80597.0
2022-08-02 10:30:00,62.66,62.68,62.53,62.6,78723.0,57.1313,57.1496,57.0128,57.0766,78723.0
2022-08-02 10:40:00,62.59,62.78,62.58,62.77,101474.0,57.0675,57.2407,57.0584,57.2316,101474.0
2022-08-02 10:50:00,62.77,62.83,62.64,62.65,53052.0,57.2316,57.2863,57.1131,57.1222,53052.0
2022-08-02 11:00:00,62.64,62.7,62.46,62.7,86640.0,57.1131,57.1678,56.949,57.1678,86640.0
2022-08-02 11:10:00,62.71,62.81,62.66,62.73,42096.0,57.1769,57.2681,57.1313,57.1952,42096.0
2022-08-02 11:20:00,62.71,62.84,62.67,62.83,22099.0,57.1769,57.2955,57.1405,57.2863,22099.0
2022-08-02 11:30:00,62.82,62.82,62.7,62.77,31317.0,57.2772,57.2772,57.1678,57.2316,31317.0
2022-08-02 11:40:00,62.76,62.9,62.74,62.9,27729.0,57.2225,57.3502,57.2043,57.3502,27729.0
2022-08-02 11:50:00,62.9,62.96,62.82,62.82,29549.0,57.3502,57.4049,57.2772,57.2772,29549.0
2022-08-02 12:00:00,62.81,62.84,62.76,62.8,42688.0,57.2681,57.2955,57.2225,57.259,42688.0
2022-08-02 12:10:00,62.8,62.9,62.76,62.8,39911.0,57.259,57.3502,57.2225,57.259,39911.0
2022-08-02 12:20:00,62.8,62.83,62.74,62.83,45061.0,57.259,57.2863,57.2043,57.2863,45061.0
2022-08-02 12:30:00,62.83,62.9,62.8,62.87,41947.0,57.2863,57.3502,57.259,57.3228,41947.0
2022-08-02 12:40:00,62.86,62.88,62.83,62.86,33684.0,57.3137,57.3319,57.2863,57.3137,33684.0
2022-08-02 12:50:00,62.85,62.87,62.77,62.81,52323.0,57.3046,57.3228,57.2316,57.2681,52323.0
2022-08-02 13:00:00,62.8,62.87,62.78,62.8,42141.0,57.259,57.3228,57.2407,57.259,42141.0
2022-08-02 13:10:00,62.8,62.81,62.71,62.71,39104.0,57.259,57.2681,57.1769,57.1769,39104.0
2022-08-02 13:20:00,62.7,62.76,62.53,62.57,33635.0,57.1678,57.2225,57.0128,57.0493,33635.0
2022-08-02 13:30:00,62.57,62.57,62.33,62.37,48810.0,57.0493,57.0493,56.8305,56.8669,48810.0
2022-08-02 13:40:00,62.38,62.58,62.35,62.39,55963.0,56.876,57.0584,56.8487,56.8852,55963.0
2022-08-02 13:50:00,62.39,62.54,62.36,62.52,29916.0,56.8852,57.0219,56.8578,57.0037,29916.0
2022-08-02 14:00:00,62.52,62.61,62.49,62.6,36441.0,57.0037,57.0857,56.9763,57.0766,36441.0
2022-08-02 14:10:00,62.61,62.62,62.45,62.47,37562.0,57.0857,57.0949,56.9399,56.9581,37562.0
2022-08-02 14:20:00,62.47,62.63,62.46,62.62,49459.0,56.9581,57.104,56.949,57.0949,49459.0
2022-08-02 14:30:00,62.62,62.68,62.55,62.55,24509.0,57.0949,57.1496,57.031,57.031,24509.0
2022-08-02 14:40:00,62.55,62.62,62.5,62.58,31951.0,57.031,57.0949,56.9855,57.0584,31951.0
2022-08-02 14:50:00,62.59,62.64,62.43,62.49,36995.0,57.0675,57.1131,56.9216,56.9763,36995.0
2022-08-02 15:00:00,62.5,62.51,62.4,62.43,46556.0,56.9855,56.9946,56.8943,56.9216,46556.0
2022-08-02 15:10:00,62.43,62.43,62.27,62.3,55541.0,56.9216,56.9216,56.7757,56.8031,55541.0
2022-08-02 15:20:00,62.29,62.46,62.27,62.46,47937.0,56.794,56.949,56.7757,56.949,47937.0
2022-08-02 15:30:00,62.46,62.57,62.43,62.45,151399.0,56.949,57.0493,56.9216,56.9399,151399.0
2022-08-02 15:40:00,62.46,62.48,62.32,62.34,226816.0,56.949,56.9672,56.8213,56.8396,226816.0
2022-08-02 15:50:00,62.33,62.41,61.93,62.01,351215.0,56.8305,56.9034,56.4657,56.5387,351215.0
2022-08-03 09:30:00,62.15,62.7,62.12,62.67,155016.0,56.6663,57.1678,56.639,57.1405,155016.0
2022-08-03 09:40:00,62.68,62.86,62.52,62.69,157660.0,57.1496,57.3137,57.0037,57.1587,157660.0
2022-08-03 09:50:00,62.7,62.79,62.43,62.52,77516.0,57.1678,57.2499,56.9216,57.0037,77516.0
2022-08-03 10:00:00,62.49,62.83,62.45,62.79,142386.0,56.9763,57.2863,56.9399,57.2499,142386.0
2022-08-03 10:10:00,62.8,63.04,62.72,62.8,93819.0,57.259,57.4778,57.186,57.259,93819.0
2022-08-03 10:20:00,62.8,63.1,62.73,63.1,85934.0,57.259,57.5325,57.1952,57.5325,85934.0
2022-08-03 10:30:00,63.11,63.13,62.8,62.88,131969.0,57.5416,57.5599,57.259,57.3319,131969.0
2022-08-03 10:40:00,62.87,63.01,62.82,62.96,57171.0,57.3228,57.4505,57.2772,57.4049,57171.0
2022-08-03 10:50:00,62.96,62.96,62.74,62.8,78953.0,57.4049,57.4049,57.2043,57.259,78953.0
2022-08-03 11:00:00,62.81,62.97,62.8,62.97,52715.0,57.2681,57.414,57.259,57.414,52715.0
2022-08-03 11:10:00,62.98,62.99,62.85,62.85,46613.0,57.4231,57.4322,57.3046,57.3046,46613.0
2022-08-03 11:20:00,62.85,62.95,62.78,62.93,68100.0,57.3046,57.3957,57.2407,57.3775,68100.0
2022-08-03 11:30:00,62.93,62.93,62.65,62.77,109670.0,57.3775,57.3775,57.1222,57.2316,109670.0
2022-08-03 11:40:00,62.77,62.99,62.77,62.95,75616.0,57.2316,57.4322,57.2316,57.3957,75616.0
2022-08-03 11:50:00,62.96,63.05,62.83,63.02,63896.0,57.4049,57.4869,57.2863,57.4596,63896.0
2022-08-03 12:00:00,63.0,63.12,62.97,63.01,63574.0,57.4413,57.5508,57.414,57.4505,63574.0
2022-08-03 12:10:00,63.01,63.1,62.97,63.03,46056.0,57.4505,57.5325,57.414,57.4687,46056.0
2022-08-03 12:20:00,63.02,63.09,62.99,63.06,38516.0,57.4596,57.5234,57.4322,57.496,38516.0
2022-08-03 12:30:00,63.07,63.16,63.06,63.08,259569.0,57.5052,57.5872,57.496,57.5143,259569.0
2022-08-03 12:40:00,63.08,63.15,63.05,63.1,61645.0,57.5143,57.5781,57.4869,57.5325,61645.0
2022-08-03 12:50:00,63.09,63.11,63.04,63.11,70342.0,57.5234,57.5416,57.4778,57.5416,70342.0
2022-08-03 13:00:00,63.11,63.24,63.1,63.21,52677.0,57.5416,57.6602,57.5325,57.6328,52677.0
2022-08-03 13:10:00,63.21,63.32,63.14,63.28,39261.0,57.6328,57.7331,57.569,57.6966,39261.0
2022-08-03 13:20:00,63.27,63.41,63.24,63.41,29443.0,57.6875,57.8152,57.6602,57.8152,29443.0
2022-08-03 13:30:00,63.41,63.47,63.37,63.44,45320.0,57.8152,57.8699,57.7787,57.8425,45320.0
2022-08-03 13:40:00,63.43,63.52,63.32,63.48,86832.0,57.8334,57.9155,57.7331,57.879,86832.0
2022-08-03 13:50:00,63.48,63.56,63.48,63.54,48075.0,57.879,57.9519,57.879,57.9337,48075.0
2022-08-03 14:00:00,63.53,63.66,63.48,63.65,52809.0,57.9246,58.0431,57.879,58.034,52809.0
2022-08-03 14:10:00,63.66,63.71,63.61,63.71,35266.0,58.0431,58.0887,57.9975,58.0887,35266.0
2022-08-03 14:20:00,63.7,63.73,63.62,63.66,42762.0,58.0796,58.1069,58.0066,58.0431,42762.0
2022-08-03 14:30:00,63.67,63.68,63.55,63.56,45255.0,58.0522,58.0613,57.9428,57.9519,45255.0
2022-08-03 14:40:00,63.55,63.62,63.49,63.6,35288.0,57.9428,58.0066,57.8881,57.9884,35288.0
2022-08-03 14:50:00,63.61,63.64,63.56,63.58,42058.0,57.9975,58.0249,57.9519,57.9702,42058.0
2022-08-03 15:00:00,63.58,63.73,63.56,63.65,64632.0,57.9702,58.1069,57.9519,58.034,64632.0
2022-08-03 15:10:00,63.65,63.67,63.55,63.66,77650.0,58.034,58.0522,57.9428,58.0431,77650.0
2022-08-03 15:20:00,63.66,63.75,63.66,63.72,80816.0,58.0431,58.1252,58.0431,58.0978,80816.0
2022-08-03 15:30:00,63.72,63.72,63.59,63.63,116594.0,58.0978,58.0978,57.9793,58.0158,116594.0
2022-08-03 15:40:00,63.63,63.77,63.61,63.67,202490.0,58.0158,58.1434,57.9975,58.0522,202490.0
2022-08-03 15:50:00,63.66,63.73,63.58,63.62,482339.0,58.0431,58.1069,57.9702,58.0066,482339.0
2022-08-04 09:30:00,64.2,64.35,63.57,64.08,371269.0,58.5355,58.6722,57.961,58.426,371269.0
2022-08-04 09:40:00,64.07,64.87,64.07,64.8,183036.0,58.4169,59.1463,58.4169,59.0825,183036.0
2022-08-04 09:50:00,64.8,64.88,64.63,64.79,151547.0,59.0825,59.1555,58.9275,59.0734,151547.0
2022-08-04 10:00:00,64.82,64.82,64.29,64.51,108923.0,59.1008,59.1008,58.6175,58.8181,108923.0
2022-08-04 10:10:00,64.53,64.53,64.18,64.33,108696.0,58.8363,58.8363,58.5172,58.654,108696.0
2022-08-04 10:20:00,64.34,64.35,64.06,64.07,136588.0,58.6631,58.6722,58.4078,58.4169,136588.0
2022-08-04 10:30:00,64.08,64.32,63.97,64.27,123195.0,58.426,58.6449,58.3258,58.5993,123195.0
2022-08-04 10:40:00,64.26,64.26,63.97,64.19,94569.0,58.5902,58.5902,58.3258,58.5263,94569.0
2022-08-04 10:50:00,64.19,64.19,63.9,63.91,58010.0,58.5263,58.5263,58.2619,58.271,58010.0
2022-08-04 11:00:00,63.91,64.06,63.91,63.94,97046.0,58.271,58.4078,58.271,58.2984,97046.0
2022-08-04 11:10:00,63.94,64.02,63.91,64.02,79952.0,58.2984,58.3713,58.271,58.3713,79952.0
2022-08-04 11:20:00,64.03,64.19,64.03,64.15,56779.0,58.3805,58.5263,58.3805,58.4899,56779.0
2022-08-04 11:30:00,64.14,64.24,64.05,64.13,63853.0,58.4808,58.5719,58.3987,58.4716,63853.0
2022-08-04 11:40:00,64.13,64.4,64.12,64.36,82660.0,58.4716,58.7178,58.4625,58.6813,82660.0
2022-08-04 11:50:00,64.35,64.51,64.28,64.43,61168.0,58.6722,58.8181,58.6084,58.7452,61168.0
2022-08-04 12:00:00,64.44,64.59,64.38,64.56,55101.0,58.7543,58.891,58.6996,58.8637,55101.0
2022-08-04 12:10:00,64.57,64.64,64.46,64.46,51929.0,58.8728,58.9366,58.7725,58.7725,51929.0
2022-08-04 12:20:00,64.45,64.55,64.43,64.5,49661.0,58.7634,58.8546,58.7452,58.809,49661.0
2022-08-04 12:30:00,64.49,64.53,64.43,64.48,71998.0,58.7999,58.8363,58.7452,58.7908,71998.0
2022-08-04 12:40:00,64.48,64.57,64.39,64.41,101352.0,58.7908,58.8728,58.7087,58.7269,101352.0
2022-08-04 12:50:00,64.41,64.67,64.4,64.67,125689.0,58.7269,58.964,58.7178,58.964,125689.0
2022-08-04 13:00:00,64.67,64.67,64.43,64.43,69555.0,58.964,58.964,58.7452,58.7452,69555.0
2022-08-04 13:10:00,64.44,64.74,64.4,64.68,78433.0,58.7543,59.0278,58.7178,58.9731,78433.0
2022-08-04 13:20:00,64.68,64.68,64.51,64.65,60890.0,58.9731,58.9731,58.8181,58.9458,60890.0
2022-08-04 13:30:00,64.65,64.67,64.59,64.63,53788.0,58.9458,58.964,58.891,58.9275,53788.0
2022-08-04 13:40:00,64.64,64.64,64.49,64.56,73754.0,58.9366,58.9366,58.7999,58.8637,73754.0
2022-08-04 13:50:00,64.56,64.58,64.43,64.45,61652.0,58.8637,58.8819,58.7452,58.7634,61652.0
2022-08-04 14:00:00,64.45,64.6,64.44,64.56,82412.0,58.7634,58.9002,58.7543,58.8637,82412.0
2022-08-04 14:10:00,64.56,64.61,64.45,64.61,121596.0,58.8637,58.9093,58.7634,58.9093,121596.0
2022-08-04 14:20:00,64.62,64.62,64.47,64.52,61150.0,58.9184,58.9184,58.7816,58.8272,61150.0
2022-08-04 14:30:00,64.53,64.58,64.36,64.39,87596.0,58.8363,58.8819,58.6813,58.7087,87596.0
2022-08-04 14:40:00,64.39,64.4,64.22,64.3,75851.0,58.7087,58.7178,58.5537,58.6266,75851.0
2022-08-04 14:50:00,64.29,64.33,64.23,64.24,60769.0,58.6175,58.654,58.5628,58.5719,60769.0
2022-08-04 15:00:00,64.24,64.27,64.18,64.23,72171.0,58.5719,58.5993,58.5172,58.5628,72171.0
2022-08-04 15:10:00,64.23,64.31,64.22,64.28,76414.0,58.5628,58.6358,58.5537,58.6084,76414.0
2022-08-04 15:20:00,64.28,64.33,64.21,64.24,78039.0,58.6084,58.654,58.5446,58.5719,78039.0
2022-08-04 15:30:00,64.23,64.24,64.04,64.05,166689.0,58.5628,58.5719,58.3896,58.3987,166689.0
2022-08-04 15:40:00,64.05,64.06,63.94,64.0,401168.0,58.3987,58.4078,58.2984,58.3531,401168.0
2022-08-04 15:50:00,64.0,64.04,63.74,63.78,608897.0,58.3531,58.3896,58.116,58.1525,608897.0
2022-08-05 09:30:00,63.65,63.96,63.34,63.94,143301.0,58.034,58.3166,57.7513,58.2984,143301.0
2022-08-05 09:40:00,63.95,64.19,63.83,63.88,123881.0,58.3075,58.5263,58.1981,58.2437,123881.0
2022-08-05 09:50:00,63.9,64.26,63.83,64.12,95338.0,58.2619,58.5902,58.1981,58.4625,95338.0
2022-08-05 10:00:00,64.11,64.27,64.04,64.21,92043.0,58.4534,58.5993,58.3896,58.5446,92043.0
2022-08-05 10:10:00,64.21,64.29,64.05,64.06,114849.0,58.5446,58.6175,58.3987,58.4078,114849.0
2022-08-05 10:20:00,64.07,64.21,63.99,64.03,50259.0,58.4169,58.5446,58.344,58.3805,50259.0
2022-08-05 10:30:00,64.02,64.05,63.75,64.01,63836.0,58.3713,58.3987,58.1252,58.3622,63836.0
2022-08-05 10:40:00,64.0,64.08,63.86,63.9,114638.0,58.3531,58.426,58.2255,58.2619,114638.0
2022-08-05 10:50:00,63.91,63.94,63.77,63.78,43847.0,58.271,58.2984,58.1434,58.1525,43847.0
2022-08-05 11:00:00,63.78,63.91,63.72,63.91,88461.0,58.1525,58.271,58.0978,58.271,88461.0
2022-08-05 11:10:00,63.91,63.95,63.63,63.7,38566.0,58.271,58.3075,58.0158,58.0796,38566.0
2022-08-05 11:20:00,63.71,63.72,63.39,63.39,53885.0,58.0887,58.0978,57.7969,57.7969,53885.0
2022-08-05 11:30:00,63.38,63.53,63.37,63.47,45768.0,57.7878,57.9246,57.7787,57.8699,45768.0
2022-08-05 11:40:00,63.46,63.52,63.29,63.31,45633.0,57.8608,57.9155,57.7058,57.724,45633.0
2022-08-05 11:50:00,63.3,63.33,63.08,63.09,70530.0,57.7149,57.7422,57.5143,57.5234,70530.0
2022-08-05 12:00:00,63.08,63.29,63.08,63.22,41639.0,57.5143,57.7058,57.5143,57.6419,41639.0
2022-08-05 12:10:00,63.22,63.39,63.22,63.32,66192.0,57.6419,57.7969,57.6419,57.7331,66192.0
2022-08-05 12:20:00,63.32,63.32,63.19,63.23,34574.0,57.7331,57.7331,57.6146,57.651,34574.0
2022-08-05 12:30:00,63.23,63.23,63.08,63.16,58242.0,57.651,57.651,57.5143,57.5872,58242.0
2022-08-05 12:40:00,63.16,63.35,63.14,63.35,48507.0,57.5872,57.7605,57.569,57.7605,48507.0
2022-08-05 12:50:00,63.35,63.42,63.31,63.32,39529.0,57.7605,57.8243,57.724,57.7331,39529.0
2022-08-05 13:00:00,63.32,63.43,63.3,63.39,48393.0,57.7331,57.8334,57.7149,57.7969,48393.0
2022-08-05 13:10:00,63.38,63.48,63.25,63.27,58034.0,57.7878,57.879,57.6693,57.6875,58034.0
2022-08-05 13:20:00,63.27,63.34,63.23,63.29,36548.0,57.6875,57.7513,57.651,57.7058,36548.0
2022-08-05 13:30:00,63.3,63.34,63.23,63.26,45057.0,57.7149,57.7513,57.651,57.6784,45057.0
2022-08-05 13:40:00,63.26,63.35,63.24,63.33,44556.0,57.6784,57.7605,57.6602,57.7422,44556.0
2022-08-05 13:50:00,63.33,63.37,63.22,63.23,34374.0,57.7422,57.7787,57.6419,57.651,34374.0
2022-08-05 14:00:00,63.22,63.3,63.18,63.2,42170.0,57.6419,57.7149,57.6055,57.6237,42170.0
2022-08-05 14:10:00,63.2,63.23,63.09,63.23,50542.0,57.6237,57.651,57.5234,57.651,50542.0
2022-08-05 14:20:00,63.24,63.29,63.16,63.17,83300.0,57.6602,57.7058,57.5872,57.5963,83300.0
2022-08-05 14:30:00,63.16,63.27,63.13,63.26,59572.0,57.5872,57.6875,57.5599,57.6784,59572.0
2022-08-05 14:40:00,63.25,63.32,63.21,63.28,52801.0,57.6693,57.7331,57.6328,57.6966,52801.0
2022-08-05 14:50:00,63.28,63.34,63.18,63.21,52195.0,57.6966,57.7513,57.6055,57.6328,52195.0
2022-08-05 15:00:00,63.22,63.28,63.18,63.24,53159.0,57.6419,57.6966,57.6055,57.6602,53159.0
2022-08-05 15:10:00,63.24,63.29,63.19,63.19,74771.0,57.6602,57.7058,57.6146,57.6146,74771.0
2022-08-05 15:20:00,63.19,63.31,63.15,63.28,76376.0,57.6146,57.724,57.5781,57.6966,76376.0
2022-08-05 15:30:00,63.29,63.37,63.24,63.32,115913.0,57.7058,57.7787,57.6602,57.7331,115913.0
2022-08-05 15:40:00,63.3,63.38,63.25,63.38,166127.0,57.7149,57.7878,57.6693,57.7878,166127.0
2022-08-05 15:50:00,63.36,63.43,63.22,63.3,368389.0,57.7696,57.8334,57.6419,57.7149,368389.0
2022-08-08 09:30:00,63.25,63.55,63.16,63.21,124404.0,58.1274,58.4031,58.0447,58.0906,124404.0
2022-08-08 09:40:00,63.23,63.44,63.13,63.28,71036.0,58.109,58.302,58.0171,58.155,71036.0
2022-08-08 09:50:00,63.29,63.41,63.12,63.25,59042.0,58.1642,58.2745,58.0079,58.1274,59042.0
2022-08-08 10:00:00,63.24,63.31,63.17,63.24,46274.0,58.1182,58.1825,58.0539,58.1182,46274.0
2022-08-08 10:10:00,63.22,63.27,63.1,63.16,39896.0,58.0998,58.1458,57.9896,58.0447,39896.0
2022-08-08 10:20:00,63.17,63.29,63.15,63.24,70349.0,58.0539,58.1642,58.0355,58.1182,70349.0
2022-08-08 10:30:00,63.21,63.28,63.07,63.16,56873.0,58.0906,58.155,57.962,58.0447,56873.0
2022-08-08 10:40:00,63.16,63.31,63.15,63.24,50918.0,58.0447,58.1825,58.0355,58.1182,50918.0
2022-08-08 10:50:00,63.23,63.26,63.19,63.19,39479.0,58.109,58.1366,58.0723,58.0723,39479.0
2022-08-08 11:00:00,63.19,63.32,63.17,63.32,49670.0,58.0723,58.1917,58.0539,58.1917,49670.0
2022-08-08 11:10:00,63.32,63.35,63.18,63.2,58519.0,58.1917,58.2193,58.0631,58.0815,58519.0
2022-08-08 11:20:00,63.19,63.24,63.14,63.19,21445.0,58.0723,58.1182,58.0263,58.0723,21445.0
2022-08-08 11:30:00,63.19,63.22,62.93,62.96,30391.0,58.0723,58.0998,57.8333,57.8609,30391.0
2022-08-08 11:40:00,62.95,63.03,62.9,63.03,39644.0,57.8517,57.9252,57.8058,57.9252,39644.0
2022-08-08 11:50:00,63.04,63.13,63.04,63.04,43570.0,57.9344,58.0171,57.9344,57.9344,43570.0
2022-08-08 12:00:00,63.03,63.2,62.98,63.0,55758.0,57.9252,58.0815,57.8793,57.8977,55758.0
2022-08-08 12:10:00,63.01,63.03,62.74,62.82,65050.0,57.9068,57.9252,57.6587,57.7322,65050.0
2022-08-08 12:20:00,62.81,63.04,62.81,62.89,51353.0,57.723,57.9344,57.723,57.7966,51353.0
2022-08-08 12:30:00,62.88,62.88,62.66,62.77,155636.0,57.7874,57.7874,57.5852,57.6863,155636.0
2022-08-08 12:40:00,62.79,62.84,62.74,62.8,47550.0,57.7047,57.7506,57.6587,57.7139,47550.0
2022-08-08 12:50:00,62.8,62.95,62.79,62.92,164494.0,57.7139,57.8517,57.7047,57.8241,164494.0
2022-08-08 13:00:00,62.92,63.11,62.92,63.11,28693.0,57.8241,57.9987,57.8241,57.9987,28693.0
2022-08-08 13:10:00,63.1,63.13,63.03,63.11,30427.0,57.9896,58.0171,57.9252,57.9987,30427.0
2022-08-08 13:20:00,63.11,63.18,63.04,63.09,46529.0,57.9987,58.0631,57.9344,57.9804,46529.0
2022-08-08 13:30:00,63.08,63.14,63.07,63.13,39669.0,57.9712,58.0263,57.962,58.0171,39669.0
2022-08-08 13:40:00,63.12,63.23,63.07,63.21,18638.0,58.0079,58.109,57.962,58.0906,18638.0
2022-08-08 13:50:00,63.21,63.3,63.17,63.28,47435.0,58.0906,58.1734,58.0539,58.155,47435.0
2022-08-08 14:00:00,63.29,63.3,63.18,63.26,50824.0,58.1642,58.1734,58.0631,58.1366,50824.0
2022-08-08 14:10:00,63.25,63.29,63.17,63.22,37351.0,58.1274,58.1642,58.0539,58.0998,37351.0
2022-08-08 14:20:00,63.23,63.23,63.09,63.13,58120.0,58.109,58.109,57.9804,58.0171,58120.0
2022-08-08 14:30:00,63.13,63.16,63.02,63.08,43806.0,58.0171,58.0447,57.916,57.9712,43806.0
2022-08-08 14:40:00,63.09,63.12,62.98,63.01,36231.0,57.9804,58.0079,57.8793,57.9068,36231.0
2022-08-08 14:50:00,63.0,63.0,62.87,62.96,45223.0,57.8977,57.8977,57.7782,57.8609,45223.0
2022-08-08 15:00:00,62.96,63.02,62.92,63.0,35754.0,57.8609,57.916,57.8241,57.8977,35754.0
2022-08-08 15:10:00,63.01,63.03,62.92,62.95,52896.0,57.9068,57.9252,57.8241,57.8517,52896.0
2022-08-08 15:20:00,62.96,63.13,62.91,63.1,57983.0,57.8609,58.0171,57.8149,57.9896,57983.0
2022-08-08 15:30:00,63.09,63.29,63.02,63.2,77466.0,57.9804,58.1642,57.916,58.0815,77466.0
2022-08-08 15:40:00,63.19,63.22,63.05,63.05,118958.0,58.0723,58.0998,57.9436,57.9436,118958.0
2022-08-08 15:50:00,63.04,63.07,62.89,62.94,204965.0,57.9344,57.962,57.7966,57.8425,204965.0
2022-08-09 09:30:00,63.34,63.74,63.26,63.74,90786.0,58.2101,58.5777,58.1366,58.5777,90786.0
2022-08-09 09:40:00,63.74,63.85,63.57,63.82,66989.0,58.5777,58.6788,58.4215,58.6512,66989.0
2022-08-09 09:50:00,63.83,64.06,63.61,64.01,84844.0,58.6604,58.8718,58.4583,58.8259,84844.0
2022-08-09 10:00:00,64.0,64.36,63.99,64.36,73542.0,58.8167,59.1475,58.8075,59.1475,73542.0
2022-08-09 10:10:00,64.36,64.46,64.02,64.09,55582.0,59.1475,59.2394,58.835,58.8994,55582.0
2022-08-09 10:20:00,64.08,64.19,64.06,64.15,65482.0,58.8902,58.9913,58.8718,58.9545,65482.0
2022-08-09 10:30:00,64.15,64.26,64.11,64.18,51498.0,58.9545,59.0556,58.9178,58.9821,51498.0
2022-08-09 10:40:00,64.19,64.24,64.06,64.11,52535.0,58.9913,59.0372,58.8718,58.9178,52535.0
2022-08-09 10:50:00,64.11,64.18,63.93,63.97,69892.0,58.9178,58.9821,58.7523,58.7891,69892.0
2022-08-09 11:00:00,63.97,63.99,63.76,63.88,67825.0,58.7891,58.8075,58.5961,58.7064,67825.0
2022-08-09 11:10:00,63.87,63.98,63.76,63.98,44966.0,58.6972,58.7983,58.5961,58.7983,44966.0
2022-08-09 11:20:00,63.97,64.0,63.86,63.98,28083.0,58.7891,58.8167,58.688,58.7983,28083.0
2022-08-09 11:30:00,63.97,63.98,63.83,63.83,52610.0,58.7891,58.7983,58.6604,58.6604,52610.0
2022-08-09 11:40:00,63.83,63.92,63.81,63.82,42260.0,58.6604,58.7431,58.6421,58.6512,42260.0
2022-08-09 11:50:00,63.81,63.88,63.78,63.83,24858.0,58.6421,58.7064,58.6145,58.6604,24858.0
2022-08-09 12:00:00,63.84,63.95,63.82,63.83,27016.0,58.6696,58.7707,58.6512,58.6604,27016.0
2022-08-09 12:10:00,63.84,63.87,63.72,63.75,34744.0,58.6696,58.6972,58.5593,58.5869,34744.0
2022-08-09 12:20:00,63.76,63.79,63.7,63.75,31927.0,58.5961,58.6237,58.541,58.5869,31927.0
2022-08-09 12:30:00,63.75,63.85,63.72,63.83,31200.0,58.5869,58.6788,58.5593,58.6604,31200.0
2022-08-09 12:40:00,63.82,63.82,63.71,63.76,26357.0,58.6512,58.6512,58.5502,58.5961,26357.0
2022-08-09 12:50:00,63.77,63.91,63.77,63.91,53678.0,58.6053,58.734,58.6053,58.734,53678.0
2022-08-09 13:00:00,63.91,63.97,63.89,63.93,27987.0,58.734,58.7891,58.7156,58.7523,27987.0
2022-08-09 13:10:00,63.95,64.03,63.9,64.02,23726.0,58.7707,58.8442,58.7248,58.835,23726.0
2022-08-09 13:20:00,64.02,64.08,63.98,64.0,26291.0,58.835,58.8902,58.7983,58.8167,26291.0
2022-08-09 13:30:00,64.01,64.03,63.97,63.99,29314.0,58.8259,58.8442,58.7891,58.8075,29314.0
2022-08-09 13:40:00,63.99,64.01,63.84,63.88,33367.0,58.8075,58.8259,58.6696,58.7064,33367.0
2022-08-09 13:50:00,63.88,64.01,63.84,63.93,28023.0,58.7064,58.8259,58.6696,58.7523,28023.0
2022-08-09 14:00:00,63.93,64.0,63.92,63.94,23603.0,58.7523,58.8167,58.7431,58.7615,23603.0
2022-08-09 14:10:00,63.96,63.96,63.78,63.79,26681.0,58.7799,58.7799,58.6145,58.6237,26681.0
2022-08-09 14:20:00,63.79,63.8,63.67,63.68,27676.0,58.6237,58.6329,58.5134,58.5226,27676.0
2022-08-09 14:30:00,63.67,63.71,63.64,63.69,25725.0,58.5134,58.5502,58.4858,58.5318,25725.0
2022-08-09 14:40:00,63.7,63.74,63.63,63.7,43542.0,58.541,58.5777,58.4766,58.541,43542.0
2022-08-09 14:50:00,63.7,63.86,63.69,63.84,52388.0,58.541,58.688,58.5318,58.6696,52388.0
2022-08-09 15:00:00,63.85,63.87,63.72,63.83,56401.0,58.6788,58.6972,58.5593,58.6604,56401.0
2022-08-09 15:10:00,63.83,63.83,63.65,63.71,69192.0,58.6604,58.6604,58.495,58.5502,69192.0
2022-08-09 15:20:00,63.71,63.83,63.71,63.81,58246.0,58.5502,58.6604,58.5502,58.6421,58246.0
2022-08-09 15:30:00,63.81,63.88,63.78,63.85,79443.0,58.6421,58.7064,58.6145,58.6788,79443.0
2022-08-09 15:40:00,63.85,63.87,63.71,63.8,78911.0,58.6788,58.6972,58.5502,58.6329,78911.0
2022-08-09 15:50:00,63.81,63.94,63.78,63.91,292413.0,58.6421,58.7615,58.6145,58.734,292413.0
2022-08-10 09:30:00,64.86,65.14,64.64,65.12,122618.0,59.607,59.8643,59.4048,59.846,122618.0
2022-08-10 09:40:00,65.13,65.37,65.01,65.21,99536.0,59.8551,60.0757,59.7449,59.9287,99536.0
2022-08-10 09:50:00,65.25,65.27,64.97,65.0,63416.0,59.9654,59.9838,59.7081,59.7357,63416.0
2022-08-10 10:00:00,65.0,65.11,64.91,65.05,66932.0,59.7357,59.8368,59.653,59.7816,66932.0
2022-08-10 10:10:00,65.06,65.13,64.94,64.95,42636.0,59.7908,59.8551,59.6805,59.6897,42636.0
2022-08-10 10:20:00,64.94,64.97,64.85,64.89,44565.0,59.6805,59.7081,59.5978,59.6346,44565.0
2022-08-10 10:30:00,64.88,65.07,64.87,65.03,43511.0,59.6254,59.8,59.6162,59.7632,43511.0
2022-08-10 10:40:00,65.04,65.27,65.02,65.27,61119.0,59.7724,59.9838,59.7541,59.9838,61119.0
2022-08-10 10:50:00,65.27,65.33,65.21,65.25,41064.0,59.9838,60.039,59.9287,59.9654,41064.0
2022-08-10 11:00:00,65.25,65.54,65.25,65.53,89387.0,59.9654,60.2319,59.9654,60.2228,89387.0
2022-08-10 11:10:00,65.54,65.55,65.32,65.36,43116.0,60.2319,60.2411,60.0298,60.0665,43116.0
2022-08-10 11:20:00,65.37,65.51,65.35,65.44,47668.0,60.0757,60.2044,60.0573,60.14,47668.0
2022-08-10 11:30:00,65.45,65.5,65.34,65.37,51498.0,60.1492,60.1952,60.0481,60.0757,51498.0
2022-08-10 11:40:00,65.36,65.63,65.36,65.59,48747.0,60.0665,60.3147,60.0665,60.2779,48747.0
2022-08-10 11:50:00,65.58,65.62,65.5,65.61,27664.0,60.2687,60.3055,60.1952,60.2963,27664.0
2022-08-10 12:00:00,65.63,65.68,65.62,65.66,30594.0,60.3147,60.3606,60.3055,60.3422,30594.0
2022-08-10 12:10:00,65.67,65.72,65.54,65.56,37415.0,60.3514,60.3974,60.2319,60.2503,37415.0
2022-08-10 12:20:00,65.56,65.71,65.56,65.71,24899.0,60.2503,60.3882,60.2503,60.3882,24899.0
2022-08-10 12:30:00,65.71,65.79,65.7,65.78,31182.0,60.3882,60.4617,60.379,60.4525,31182.0
2022-08-10 12:40:00,65.8,65.83,65.69,65.73,42092.0,60.4709,60.4985,60.3698,60.4066,42092.0
2022-08-10 12:50:00,65.74,65.79,65.72,65.78,49761.0,60.4157,60.4617,60.3974,60.4525,49761.0
2022-08-10 13:00:00,65.78,65.92,65.78,65.91,62346.0,60.4525,60.5812,60.4525,60.572,62346.0
2022-08-10 13:10:00,65.91,65.95,65.86,65.94,35885.0,60.572,60.6087,60.526,60.5995,35885.0
2022-08-10 13:20:00,65.95,65.98,65.85,65.86,45962.0,60.6087,60.6363,60.5168,60.526,45962.0
2022-08-10 13:30:00,65.87,65.91,65.81,65.86,38871.0,60.5352,60.572,60.4801,60.526,38871.0
2022-08-10 13:40:00,65.86,65.95,65.82,65.95,38042.0,60.526,60.6087,60.4893,60.6087,38042.0
2022-08-10 13:50:00,65.95,65.98,65.84,65.86,35702.0,60.6087,60.6363,60.5076,60.526,35702.0
2022-08-10 14:00:00,65.86,65.94,65.82,65.9,35604.0,60.526,60.5995,60.4893,60.5628,35604.0
2022-08-10 14:10:00,65.9,65.93,65.78,65.89,35105.0,60.5628,60.5904,60.4525,60.5536,35105.0
2022-08-10 14:20:00,65.89,65.92,65.79,65.79,33771.0,60.5536,60.5812,60.4617,60.4617,33771.0
2022-08-10 14:30:00,65.8,65.87,65.76,65.78,27979.0,60.4709,60.5352,60.4341,60.4525,27979.0
2022-08-10 14:40:00,65.78,65.84,65.67,65.71,42520.0,60.4525,60.5076,60.3514,60.3882,42520.0
2022-08-10 14:50:00,65.7,65.77,65.69,65.76,67051.0,60.379,60.4433,60.3698,60.4341,67051.0
2022-08-10 15:00:00,65.74,65.82,65.7,65.77,56336.0,60.4157,60.4893,60.379,60.4433,56336.0
2022-08-10 15:10:00,65.78,65.85,65.75,65.75,65145.0,60.4525,60.5168,60.4249,60.4249,65145.0
2022-08-10 15:20:00,65.76,65.82,65.72,65.78,64605.0,60.4341,60.4893,60.3974,60.4525,64605.0
2022-08-10 15:30:00,65.78,65.95,65.76,65.95,131948.0,60.4525,60.6087,60.4341,60.6087,131948.0
2022-08-10 15:40:00,65.94,65.95,65.82,65.85,221815.0,60.5995,60.6087,60.4893,60.5168,221815.0
2022-08-10 15:50:00,65.86,65.96,65.84,65.94,541015.0,60.526,60.6179,60.5076,60.5995,541015.0
2022-08-11 09:30:00,66.54,67.17,66.53,67.09,135099.0,61.151,61.7299,61.1418,61.6564,135099.0
2022-08-11 09:40:00,67.07,67.14,66.82,67.02,90266.0,61.638,61.7024,61.4083,61.5921,90266.0
2022-08-11 09:50:00,67.03,67.23,66.97,67.17,77175.0,61.6013,61.7851,61.5461,61.7299,77175.0
2022-08-11 10:00:00,67.17,67.41,67.03,67.25,102964.0,61.7299,61.9505,61.6013,61.8035,102964.0
2022-08-11 10:10:00,67.23,67.27,67.01,67.17,62400.0,61.7851,61.8218,61.5829,61.7299,62400.0
2022-08-11 10:20:00,67.17,67.27,67.09,67.19,101163.0,61.7299,61.8218,61.6564,61.7483,101163.0
2022-08-11 10:30:00,67.21,67.47,67.16,67.4,60276.0,61.7667,62.0056,61.7207,61.9413,60276.0
2022-08-11 10:40:00,67.4,67.58,67.34,67.37,76219.0,61.9413,62.1067,61.8862,61.9137,76219.0
2022-08-11 10:50:00,67.37,67.48,67.31,67.34,57185.0,61.9137,62.0148,61.8586,61.8862,57185.0
2022-08-11 11:00:00,67.34,67.35,67.19,67.23,89555.0,61.8862,61.8954,61.7483,61.7851,89555.0
2022-08-11 11:10:00,67.23,67.27,67.1,67.1,91548.0,61.7851,61.8218,61.6656,61.6656,91548.0
2022-08-11 11:20:00,67.11,67.2,67.04,67.08,46249.0,61.6748,61.7575,61.6105,61.6472,46249.0
2022-08-11 11:30:00,67.08,67.08,66.85,66.9,40911.0,61.6472,61.6472,61.4358,61.4818,40911.0
2022-08-11 11:40:00,66.89,67.0,66.87,66.91,49832.0,61.4726,61.5737,61.4542,61.491,49832.0
2022-08-11 11:50:00,66.91,66.91,66.76,66.86,37839.0,61.491,61.491,61.3531,61.445,37839.0
2022-08-11 12:00:00,66.86,66.94,66.76,66.8,27682.0,61.445,61.5186,61.3531,61.3899,27682.0
2022-08-11 12:10:00,66.8,66.82,66.73,66.75,29150.0,61.3899,61.4083,61.3256,61.3439,29150.0
2022-08-11 12:20:00,66.75,66.84,66.68,66.84,38300.0,61.3439,61.4267,61.2796,61.4267,38300.0
2022-08-11 12:30:00,66.86,66.92,66.83,66.83,29091.0,61.445,61.5002,61.4175,61.4175,29091.0
2022-08-11 12:40:00,66.82,66.92,66.81,66.92,24901.0,61.4083,61.5002,61.3991,61.5002,24901.0
2022-08-11 12:50:00,66.91,67.05,66.9,67.03,30019.0,61.491,61.6196,61.4818,61.6013,30019.0
2022-08-11 13:00:00,67.04,67.07,66.97,66.98,36007.0,61.6105,61.638,61.5461,61.5553,36007.0
2022-08-11 13:10:00,66.97,67.06,66.94,67.02,34639.0,61.5461,61.6288,61.5186,61.5921,34639.0
2022-08-11 13:20:00,67.0,67.0,66.9,66.92,24630.0,61.5737,61.5737,61.4818,61.5002,24630.0
2022-08-11 13:30:00,66.92,66.94,66.84,66.85,30296.0,61.5002,61.5186,61.4267,61.4358,30296.0
2022-08-11 13:40:00,66.84,66.9,66.79,66.84,40888.0,61.4267,61.4818,61.3807,61.4267,40888.0
2022-08-11 13:50:00,66.85,66.96,66.84,66.94,32009.0,61.4358,61.5369,61.4267,61.5186,32009.0
2022-08-11 14:00:00,66.94,66.95,66.88,66.95,43542.0,61.5186,61.5277,61.4634,61.5277,43542.0
2022-08-11 14:10:00,66.95,67.06,66.93,67.03,37701.0,61.5277,61.6288,61.5094,61.6013,37701.0
2022-08-11 14:20:00,67.03,67.05,66.99,67.02,24746.0,61.6013,61.6196,61.5645,61.5921,24746.0
2022-08-11 14:30:00,67.01,67.04,66.85,66.87,49272.0,61.5829,61.6105,61.4358,61.4542,49272.0
2022-08-11 14:40:00,66.87,66.9,66.74,66.74,34638.0,61.4542,61.4818,61.3348,61.3348,34638.0
2022-08-11 14:50:00,66.72,66.74,66.63,66.69,54710.0,61.3164,61.3348,61.2337,61.2888,54710.0
2022-08-11 15:00:00,66.69,66.74,66.64,66.66,52828.0,61.2888,61.3348,61.2429,61.2612,52828.0
2022-08-11 15:10:00,66.66,66.71,66.59,66.68,69702.0,61.2612,61.3072,61.1969,61.2796,69702.0
2022-08-11 15:20:00,66.69,66.8,66.68,66.77,54091.0,61.2888,61.3899,61.2796,61.3623,54091.0
2022-08-11 15:30:00,66.76,66.81,66.6,66.62,92705.0,61.3531,61.3991,61.2061,61.2245,92705.0
2022-08-11 15:40:00,66.62,66.66,66.52,66.66,135675.0,61.2245,61.2612,61.1326,61.2612,135675.0
2022-08-11 15:50:00,66.65,66.73,66.61,66.7,325959.0,61.252,61.3256,61.2153,61.298,325959.0
2022-08-12 09:30:00,66.81,67.24,66.81,67.06,101702.0,61.3991,61.7943,61.3991,61.6288,101702.0
2022-08-12 09:40:00,67.05,67.14,66.97,67.02,33247.0,61.6196,61.7024,61.5461,61.5921,33247.0
2022-08-12 09:50:00,67.05,67.15,67.01,67.09,34131.0,61.6196,61.7115,61.5829,61.6564,34131.0
2022-08-12 10:00:00,67.1,67.14,66.89,67.07,56010.0,61.6656,61.7024,61.4726,61.638,56010.0
2022-08-12 10:10:00,67.08,67.15,67.04,67.13,27537.0,61.6472,61.7115,61.6105,61.6932,27537.0
2022-08-12 10:20:00,67.13,67.17,67.08,67.14,47676.0,61.6932,61.7299,61.6472,61.7024,47676.0
2022-08-12 10:30:00,67.15,67.18,67.02,67.07,38885.0,61.7115,61.7391,61.5921,61.638,38885.0
2022-08-12 10:40:00,67.07,67.14,67.07,67.13,37923.0,61.638,61.7024,61.638,61.6932,37923.0
2022-08-12 10:50:00,67.13,67.18,67.06,67.11,35108.0,61.6932,61.7391,61.6288,61.6748,35108.0
2022-08-12 11:00:00,67.11,67.28,67.07,67.22,33509.0,61.6748,61.831,61.638,61.7759,33509.0
2022-08-12 11:10:00,67.21,67.26,67.16,67.23,37996.0,61.7667,61.8126,61.7207,61.7851,37996.0
2022-08-12 11:20:00,67.23,67.33,67.22,67.23,42536.0,61.7851,61.877,61.7759,61.7851,42536.0
2022-08-12 11:30:00,67.24,67.26,67.18,67.24,23533.0,61.7943,61.8126,61.7391,61.7943,23533.0
2022-08-12 11:40:00,67.22,67.35,67.18,67.33,45462.0,61.7759,61.8954,61.7391,61.877,45462.0
2022-08-12 11:50:00,67.33,67.35,67.28,67.3,24831.0,61.877,61.8954,61.831,61.8494,24831.0
2022-08-12 12:00:00,67.31,67.38,67.3,67.38,18528.0,61.8586,61.9229,61.8494,61.9229,18528.0
2022-08-12 12:10:00,67.38,67.4,67.28,67.3,25488.0,61.9229,61.9413,61.831,61.8494,25488.0
2022-08-12 12:20:00,67.31,67.36,67.27,67.36,17319.0,61.8586,61.9045,61.8218,61.9045,17319.0
2022-08-12 12:30:00,67.35,67.39,67.33,67.34,20819.0,61.8954,61.9321,61.877,61.8862,20819.0
2022-08-12 12:40:00,67.34,67.38,67.32,67.35,16035.0,61.8862,61.9229,61.8678,61.8954,16035.0
2022-08-12 12:50:00,67.36,67.44,67.35,67.44,14644.0,61.9045,61.9781,61.8954,61.9781,14644.0
2022-08-12 13:00:00,67.44,67.52,67.44,67.51,22097.0,61.9781,62.0516,61.9781,62.0424,22097.0
2022-08-12 13:10:00,67.52,67.52,67.44,67.48,23512.0,62.0516,62.0516,61.9781,62.0148,23512.0
2022-08-12 13:20:00,67.47,67.56,67.46,67.53,28408.0,62.0056,62.0883,61.9964,62.0608,28408.0
2022-08-12 13:30:00,67.53,67.55,67.49,67.54,26299.0,62.0608,62.0792,62.024,62.07,26299.0
2022-08-12 13:40:00,67.55,67.59,67.54,67.57,35047.0,62.0792,62.1159,62.07,62.0975,35047.0
2022-08-12 13:50:00,67.56,67.66,67.56,67.63,38588.0,62.0883,62.1802,62.0883,62.1527,38588.0
2022-08-12 14:00:00,67.63,67.7,67.6,67.64,36959.0,62.1527,62.217,62.1251,62.1619,36959.0
2022-08-12 14:10:00,67.64,67.72,67.61,67.69,29661.0,62.1619,62.2354,62.1343,62.2078,29661.0
2022-08-12 14:20:00,67.7,67.77,67.69,67.73,75990.0,62.217,62.2813,62.2078,62.2446,75990.0
2022-08-12 14:30:00,67.73,67.86,67.72,67.83,58283.0,62.2446,62.364,62.2354,62.3365,58283.0
2022-08-12 14:40:00,67.83,67.83,67.76,67.78,43692.0,62.3365,62.3365,62.2721,62.2905,43692.0
2022-08-12 14:50:00,67.78,67.78,67.64,67.69,36425.0,62.2905,62.2905,62.1619,62.2078,36425.0
2022-08-12 15:00:00,67.69,67.78,67.65,67.75,40683.0,62.2078,62.2905,62.1711,62.263,40683.0
2022-08-12 15:10:00,67.75,67.84,67.74,67.81,50569.0,62.263,62.3457,62.2538,62.3181,50569.0
2022-08-12 15:20:00,67.81,67.85,67.77,67.81,60609.0,62.3181,62.3549,62.2813,62.3181,60609.0
2022-08-12 15:30:00,67.81,67.84,67.76,67.78,106380.0,62.3181,62.3457,62.2721,62.2905,106380.0
2022-08-12 15:40:00,67.77,67.87,67.76,67.83,117672.0,62.2813,62.3732,62.2721,62.3365,117672.0
2022-08-12 15:50:00,67.83,67.88,67.75,67.81,408842.0,62.3365,62.3824,62.263,62.3181,408842.0
2022-08-15 09:30:00,66.94,67.0,66.73,66.89,87595.0,61.5186,61.5737,61.3256,61.4726,87595.0
2022-08-15 09:40:00,66.92,67.33,66.91,67.23,52320.0,61.5002,61.877,61.491,61.7851,52320.0
2022-08-15 09:50:00,67.21,67.22,67.03,67.22,34609.0,61.7667,61.7759,61.6013,61.7759,34609.0
2022-08-15 10:00:00,67.21,67.21,67.05,67.09,46323.0,61.7667,61.7667,61.6196,61.6564,46323.0
2022-08-15 10:10:00,67.09,67.13,66.99,67.06,40916.0,61.6564,61.6932,61.5645,61.6288,40916.0
2022-08-15 10:20:00,67.06,67.1,67.01,67.03,48732.0,61.6288,61.6656,61.5829,61.6013,48732.0
2022-08-15 10:30:00,67.03,67.16,67.01,67.12,63477.0,61.6013,61.7207,61.5829,61.684,63477.0
2022-08-15 10:40:00,67.11,67.13,66.96,66.97,50306.0,61.6748,61.6932,61.5369,61.5461,50306.0
2022-08-15 10:50:00,66.98,67.03,66.88,66.91,43893.0,61.5553,61.6013,61.4634,61.491,43893.0
2022-08-15 11:00:00,66.92,67.03,66.89,67.02,38423.0,61.5002,61.6013,61.4726,61.5921,38423.0
2022-08-15 11:10:00,67.03,67.09,66.95,67.01,39122.0,61.6013,61.6564,61.5277,61.5829,39122.0
2022-08-15 11:20:00,67.01,67.07,66.98,67.06,43214.0,61.5829,61.638,61.5553,61.6288,43214.0
2022-08-15 11:30:00,67.06,67.12,67.05,67.12,36812.0,61.6288,61.684,61.6196,61.684,36812.0
2022-08-15 11:40:00,67.14,67.27,67.1,67.26,40870.0,61.7024,61.8218,61.6656,61.8126,40870.0
2022-08-15 11:50:00,67.26,67.33,67.24,67.28,31617.0,61.8126,61.877,61.7943,61.831,31617.0
2022-08-15 12:00:00,67.27,67.36,67.26,67.33,22908.0,61.8218,61.9045,61.8126,61.877,22908.0
2022-08-15 12:10:00,67.34,67.42,67.33,67.42,30233.0,61.8862,61.9597,61.877,61.9597,30233.0
2022-08-15 12:20:00,67.42,67.46,67.38,67.41,29064.0,61.9597,61.9964,61.9229,61.9505,29064.0
2022-08-15 12:30:00,67.41,67.49,67.4,67.48,22965.0,61.9505,62.024,61.9413,62.0148,22965.0
2022-08-15 12:40:00,67.47,67.51,67.44,67.48,34293.0,62.0056,62.0424,61.9781,62.0148,34293.0
2022-08-15 12:50:00,67.48,67.57,67.48,67.55,25971.0,62.0148,62.0975,62.0148,62.0792,25971.0
2022-08-15 13:00:00,67.55,67.6,67.51,67.58,41605.0,62.0792,62.1251,62.0424,62.1067,41605.0
2022-08-15 13:10:00,67.57,67.58,67.43,67.43,29818.0,62.0975,62.1067,61.9689,61.9689,29818.0
2022-08-15 13:20:00,67.44,67.51,67.42,67.49,32829.0,61.9781,62.0424,61.9597,62.024,32829.0
2022-08-15 13:30:00,67.49,67.51,67.43,67.44,35857.0,62.024,62.0424,61.9689,61.9781,35857.0
2022-08-15 13:40:00,67.44,67.49,67.42,67.47,36342.0,61.9781,62.024,61.9597,62.0056,36342.0
2022-08-15 13:50:00,67.48,67.51,67.47,67.49,28657.0,62.0148,62.0424,62.0056,62.024,28657.0
2022-08-15 14:00:00,67.5,67.55,67.44,67.45,31256.0,62.0332,62.0792,61.9781,61.9873,31256.0
2022-08-15 14:10:00,67.46,67.5,67.42,67.45,53146.0,61.9964,62.0332,61.9597,61.9873,53146.0
2022-08-15 14:20:00,67.45,67.51,67.44,67.51,27505.0,61.9873,62.0424,61.9781,62.0424,27505.0
2022-08-15 14:30:00,67.51,67.58,67.49,67.56,34678.0,62.0424,62.1067,62.024,62.0883,34678.0
2022-08-15 14:40:00,67.55,67.55,67.46,67.49,29717.0,62.0792,62.0792,61.9964,62.024,29717.0
2022-08-15 14:50:00,67.48,67.49,67.44,67.48,36984.0,62.0148,62.024,61.9781,62.0148,36984.0
2022-08-15 15:00:00,67.47,67.52,67.43,67.44,32880.0,62.0056,62.0516,61.9689,61.9781,32880.0
2022-08-15 15:10:00,67.44,67.5,67.4,67.44,40534.0,61.9781,62.0332,61.9413,61.9781,40534.0
2022-08-15 15:20:00,67.43,67.46,67.39,67.4,52464.0,61.9689,61.9964,61.9321,61.9413,52464.0
2022-08-15 15:30:00,67.4,67.46,67.35,67.39,80162.0,61.9413,61.9964,61.8954,61.9321,80162.0
2022-08-15 15:40:00,67.38,67.44,67.34,67.42,94795.0,61.9229,61.9781,61.8862,61.9597,94795.0
2022-08-15 15:50:00,67.42,67.54,67.29,67.35,440855.0,61.9597,62.07,61.8402,61.8954,440855.0
2022-08-16 09:30:00,67.15,67.64,67.1,67.42,90553.0,61.7115,62.1619,61.6656,61.9597,90553.0
2022-08-16 09:40:00,67.44,67.49,67.24,67.39,46711.0,61.9781,62.024,61.7943,61.9321,46711.0
2022-08-16 09:50:00,67.37,67.67,67.3,67.65,54217.0,61.9137,62.1894,61.8494,62.1711,54217.0
2022-08-16 10:00:00,67.64,67.7,67.41,67.45,41090.0,62.1619,62.217,61.9505,61.9873,41090.0
2022-08-16 10:10:00,67.47,67.56,67.47,67.49,23596.0,62.0056,62.0883,62.0056,62.024,23596.0
2022-08-16 10:20:00,67.48,67.53,67.32,67.33,46215.0,62.0148,62.0608,61.8678,61.877,46215.0
2022-08-16 10:30:00,67.34,67.38,67.26,67.37,45098.0,61.8862,61.9229,61.8126,61.9137,45098.0
2022-08-16 10:40:00,67.38,67.46,67.34,67.39,33767.0,61.9229,61.9964,61.8862,61.9321,33767.0
2022-08-16 10:50:00,67.39,67.41,67.32,67.34,33182.0,61.9321,61.9505,61.8678,61.8862,33182.0
2022-08-16 11:00:00,67.35,67.44,67.35,67.38,27681.0,61.8954,61.9781,61.8954,61.9229,27681.0
2022-08-16 11:10:00,67.38,67.59,67.38,67.58,44524.0,61.9229,62.1159,61.9229,62.1067,44524.0
2022-08-16 11:20:00,67.58,67.6,67.51,67.53,30022.0,62.1067,62.1251,62.0424,62.0608,30022.0
2022-08-16 11:30:00,67.53,67.6,67.47,67.51,29755.0,62.0608,62.1251,62.0056,62.0424,29755.0
2022-08-16 11:40:00,67.5,67.63,67.48,67.63,22736.0,62.0332,62.1527,62.0148,62.1527,22736.0
2022-08-16 11:50:00,67.62,67.67,67.58,67.61,27998.0,62.1435,62.1894,62.1067,62.1343,27998.0
2022-08-16 12:00:00,67.61,67.63,67.55,67.6,27627.0,62.1343,62.1527,62.0792,62.1251,27627.0
2022-08-16 12:10:00,67.6,67.71,67.6,67.71,30956.0,62.1251,62.2262,62.1251,62.2262,30956.0
2022-08-16 12:20:00,67.72,67.79,67.7,67.75,21505.0,62.2354,62.2997,62.217,62.263,21505.0
2022-08-16 12:30:00,67.74,67.77,67.71,67.77,16541.0,62.2538,62.2813,62.2262,62.2813,16541.0
2022-08-16 12:40:00,67.79,67.79,67.69,67.75,25881.0,62.2997,62.2997,62.2078,62.263,25881.0
2022-08-16 12:50:00,67.74,67.75,67.68,67.69,20098.0,62.2538,62.263,62.1986,62.2078,20098.0
2022-08-16 13:00:00,67.69,67.74,67.65,67.74,26101.0,62.2078,62.2538,62.1711,62.2538,26101.0
2022-08-16 13:10:00,67.74,67.77,67.71,67.75,23965.0,62.2538,62.2813,62.2262,62.263,23965.0
2022-08-16 13:20:00,67.75,67.88,67.75,67.86,33501.0,62.263,62.3824,62.263,62.364,33501.0
2022-08-16 13:30:00,67.86,67.9,67.84,67.86,26659.0,62.364,62.4008,62.3457,62.364,26659.0
2022-08-16 13:40:00,67.87,67.9,67.85,67.89,27680.0,62.3732,62.4008,62.3549,62.3916,27680.0
2022-08-16 13:50:00,67.89,67.97,67.89,67.9,36400.0,62.3916,62.4651,62.3916,62.4008,36400.0
2022-08-16 14:00:00,67.89,67.96,67.88,67.94,38278.0,62.3916,62.4559,62.3824,62.4376,38278.0
2022-08-16 14:10:00,67.94,67.99,67.92,67.95,37982.0,62.4376,62.4835,62.4192,62.4468,37982.0
2022-08-16 14:20:00,67.95,67.96,67.87,67.89,30439.0,62.4468,62.4559,62.3732,62.3916,30439.0
2022-08-16 14:30:00,67.89,67.9,67.71,67.73,40333.0,62.3916,62.4008,62.2262,62.2446,40333.0
2022-08-16 14:40:00,67.72,67.73,67.39,67.45,36453.0,62.2354,62.2446,61.9321,61.9873,36453.0
2022-08-16 14:50:00,67.43,67.56,67.38,67.53,39395.0,61.9689,62.0883,61.9229,62.0608,39395.0
2022-08-16 15:00:00,67.53,67.58,67.41,67.56,46363.0,62.0608,62.1067,61.9505,62.0883,46363.0
2022-08-16 15:10:00,67.55,67.62,67.51,67.61,29455.0,62.0792,62.1435,62.0424,62.1343,29455.0
2022-08-16 15:20:00,67.6,67.69,67.57,67.65,39790.0,62.1251,62.2078,62.0975,62.1711,39790.0
2022-08-16 15:30:00,67.65,67.73,67.63,67.67,75473.0,62.1711,62.2446,62.1527,62.1894,75473.0
2022-08-16 15:40:00,67.67,67.72,67.61,67.69,68923.0,62.1894,62.2354,62.1343,62.2078,68923.0
2022-08-16 15:50:00,67.69,67.72,67.6,67.67,178358.0,62.2078,62.2354,62.1251,62.1894,178358.0
2022-08-17 09:30:00,66.89,67.27,66.8,67.05,82788.0,61.4726,61.8218,61.3899,61.6196,82788.0
2022-08-17 09:40:00,67.03,67.14,67.01,67.12,61543.0,61.6013,61.7024,61.5829,61.684,61543.0
2022-08-17 09:50:00,67.12,67.19,67.02,67.15,51253.0,61.684,61.7483,61.5921,61.7115,51253.0
2022-08-17 10:00:00,67.14,67.25,67.06,67.21,40092.0,61.7024,61.8035,61.6288,61.7667,40092.0
2022-08-17 10:10:00,67.2,67.23,67.14,67.16,32833.0,61.7575,61.7851,61.7024,61.7207,32833.0
2022-08-17 10:20:00,67.19,67.29,67.16,67.26,20345.0,61.7483,61.8402,61.7207,61.8126,20345.0
2022-08-17 10:30:00,67.29,67.37,67.14,67.19,24366.0,61.8402,61.9137,61.7024,61.7483,24366.0
2022-08-17 10:40:00,67.18,67.33,67.18,67.21,71882.0,61.7391,61.877,61.7391,61.7667,71882.0
2022-08-17 10:50:00,67.2,67.22,67.09,67.09,41440.0,61.7575,61.7759,61.6564,61.6564,41440.0
2022-08-17 11:00:00,67.1,67.17,67.07,67.15,27091.0,61.6656,61.7299,61.638,61.7115,27091.0
2022-08-17 11:10:00,67.14,67.18,67.0,67.05,83118.0,61.7024,61.7391,61.5737,61.6196,83118.0
2022-08-17 11:20:00,67.07,67.11,67.03,67.08,30251.0,61.638,61.6748,61.6013,61.6472,30251.0
2022-08-17 11:30:00,67.08,67.17,67.06,67.1,18489.0,61.6472,61.7299,61.6288,61.6656,18489.0
2022-08-17 11:40:00,67.11,67.12,66.92,66.94,25979.0,61.6748,61.684,61.5002,61.5186,25979.0
2022-08-17 11:50:00,66.96,66.99,66.91,66.91,26352.0,61.5369,61.5645,61.491,61.491,26352.0
2022-08-17 12:00:00,66.92,67.07,66.92,67.03,15430.0,61.5002,61.638,61.5002,61.6013,15430.0
2022-08-17 12:10:00,67.04,67.13,67.04,67.06,14962.0,61.6105,61.6932,61.6105,61.6288,14962.0
2022-08-17 12:20:00,67.06,67.23,67.06,67.22,15040.0,61.6288,61.7851,61.6288,61.7759,15040.0
2022-08-17 12:30:00,67.23,67.31,67.19,67.26,21582.0,61.7851,61.8586,61.7483,61.8126,21582.0
2022-08-17 12:40:00,67.25,67.27,67.22,67.24,12316.0,61.8035,61.8218,61.7759,61.7943,12316.0
2022-08-17 12:50:00,67.24,67.31,67.23,67.31,14858.0,61.7943,61.8586,61.7851,61.8586,14858.0
2022-08-17 13:00:00,67.29,67.4,67.25,67.39,39200.0,61.8402,61.9413,61.8035,61.9321,39200.0
2022-08-17 13:10:00,67.39,67.52,67.39,67.44,48869.0,61.9321,62.0516,61.9321,61.9781,48869.0
2022-08-17 13:20:00,67.45,67.5,67.41,67.48,27558.0,61.9873,62.0332,61.9505,62.0148,27558.0
2022-08-17 13:30:00,67.49,67.5,67.37,67.4,27868.0,62.024,62.0332,61.9137,61.9413,27868.0
2022-08-17 13:40:00,67.4,67.45,67.37,67.42,24388.0,61.9413,61.9873,61.9137,61.9597,24388.0
2022-08-17 13:50:00,67.42,67.49,67.41,67.49,25221.0,61.9597,62.024,61.9505,62.024,25221.0
2022-08-17 14:00:00,67.5,67.72,67.47,67.69,70584.0,62.0332,62.2354,62.0056,62.2078,70584.0
2022-08-17 14:10:00,67.69,67.84,67.65,67.72,42139.0,62.2078,62.3457,62.1711,62.2354,42139.0
2022-08-17 14:20:00,67.71,67.72,67.56,67.67,21774.0,62.2262,62.2354,62.0883,62.1894,21774.0
2022-08-17 14:30:00,67.69,67.85,67.66,67.84,25208.0,62.2078,62.3549,62.1802,62.3457,25208.0
2022-08-17 14:40:00,67.84,67.84,67.59,67.64,31576.0,62.3457,62.3457,62.1159,62.1619,31576.0
2022-08-17 14:50:00,67.64,67.65,67.55,67.56,21585.0,62.1619,62.1711,62.0792,62.0883,21585.0
2022-08-17 15:00:00,67.55,67.67,67.53,67.58,27635.0,62.0792,62.1894,62.0608,62.1067,27635.0
2022-08-17 15:10:00,67.58,67.6,67.41,67.49,38218.0,62.1067,62.1251,61.9505,62.024,38218.0
2022-08-17 15:20:00,67.48,67.62,67.47,67.59,40964.0,62.0148,62.1435,62.0056,62.1159,40964.0
2022-08-17 15:30:00,67.59,67.72,67.56,67.67,57013.0,62.1159,62.2354,62.0883,62.1894,57013.0
2022-08-17 15:40:00,67.67,67.67,67.49,67.53,72233.0,62.1894,62.1894,62.024,62.0608,72233.0
2022-08-17 15:50:00,67.51,67.59,67.45,67.47,294321.0,62.0424,62.1159,61.9873,62.0056,294321.0
2022-08-18 09:30:00,67.38,67.58,67.28,67.49,73076.0,61.9229,62.1067,61.831,62.024,73076.0
2022-08-18 09:40:00,67.5,67.52,67.43,67.47,35154.0,62.0332,62.0516,61.9689,62.0056,35154.0
2022-08-18 09:50:00,67.44,67.5,67.4,67.48,21004.0,61.9781,62.0332,61.9413,62.0148,21004.0
2022-08-18 10:00:00,67.48,67.5,67.39,67.5,33393.0,62.0148,62.0332,61.9321,62.0332,33393.0
2022-08-18 10:10:00,67.5,67.58,67.47,67.56,18284.0,62.0332,62.1067,62.0056,62.0883,18284.0
2022-08-18 10:20:00,67.54,67.58,67.49,67.55,51473.0,62.07,62.1067,62.024,62.0792,51473.0
2022-08-18 10:30:00,67.56,67.61,67.54,67.55,58971.0,62.0883,62.1343,62.07,62.0792,58971.0
2022-08-18 10:40:00,67.55,67.64,67.54,67.62,49478.0,62.0792,62.1619,62.07,62.1435,49478.0
2022-08-18 10:50:00,67.62,67.62,67.5,67.53,34262.0,62.1435,62.1435,62.0332,62.0608,34262.0
2022-08-18 11:00:00,67.53,67.58,67.49,67.51,43274.0,62.0608,62.1067,62.024,62.0424,43274.0
2022-08-18 11:10:00,67.51,67.56,67.4,67.53,27893.0,62.0424,62.0883,61.9413,62.0608,27893.0
2022-08-18 11:20:00,67.53,67.69,67.52,67.69,27505.0,62.0608,62.2078,62.0516,62.2078,27505.0
2022-08-18 11:30:00,67.68,67.76,67.63,67.75,28695.0,62.1986,62.2721,62.1527,62.263,28695.0
2022-08-18 11:40:00,67.76,67.8,67.74,67.8,29939.0,62.2721,62.3089,62.2538,62.3089,29939.0
2022-08-18 11:50:00,67.81,67.81,67.72,67.74,26099.0,62.3181,62.3181,62.2354,62.2538,26099.0
2022-08-18 12:00:00,67.74,67.89,67.73,67.88,43944.0,62.2538,62.3916,62.2446,62.3824,43944.0
2022-08-18 12:10:00,67.87,67.98,67.84,67.94,30571.0,62.3732,62.4743,62.3457,62.4376,30571.0
2022-08-18 12:20:00,67.93,67.93,67.74,67.76,20379.0,62.4284,62.4284,62.2538,62.2721,20379.0
2022-08-18 12:30:00,67.75,67.76,67.66,67.67,15397.0,62.263,62.2721,62.1802,62.1894,15397.0
2022-08-18 12:40:00,67.67,67.71,67.62,67.7,22945.0,62.1894,62.2262,62.1435,62.217,22945.0
2022-08-18 12:50:00,67.69,67.71,67.65,67.66,18811.0,62.2078,62.2262,62.1711,62.1802,18811.0
2022-08-18 13:00:00,67.67,67.77,67.66,67.75,15971.0,62.1894,62.2813,62.1802,62.263,15971.0
2022-08-18 13:10:00,67.76,67.8,67.73,67.8,24922.0,62.2721,62.3089,62.2446,62.3089,24922.0
2022-08-18 13:20:00,67.81,67.83,67.77,67.8,22778.0,62.3181,62.3365,62.2813,62.3089,22778.0
2022-08-18 13:30:00,67.8,67.86,67.76,67.84,26985.0,62.3089,62.364,62.2721,62.3457,26985.0
2022-08-18 13:40:00,67.83,67.85,67.77,67.79,18644.0,62.3365,62.3549,62.2813,62.2997,18644.0
2022-08-18 13:50:00,67.78,67.81,67.74,67.78,19617.0,62.2905,62.3181,62.2538,62.2905,19617.0
2022-08-18 14:00:00,67.78,67.88,67.76,67.88,29689.0,62.2905,62.3824,62.2721,62.3824,29689.0
2022-08-18 14:10:00,67.88,67.91,67.83,67.89,33494.0,62.3824,62.41,62.3365,62.3916,33494.0
2022-08-18 14:20:00,67.89,67.97,67.85,67.97,36251.0,62.3916,62.4651,62.3549,62.4651,36251.0
2022-08-18 14:30:00,67.96,67.97,67.91,67.95,66004.0,62.4559,62.4651,62.41,62.4468,66004.0
2022-08-18 14:40:00,67.95,68.02,67.94,67.98,38243.0,62.4468,62.5111,62.4376,62.4743,38243.0
2022-08-18 14:50:00,67.98,68.04,67.97,68.03,30882.0,62.4743,62.5295,62.4651,62.5203,30882.0
2022-08-18 15:00:00,68.03,68.06,67.99,68.04,40574.0,62.5203,62.5478,62.4835,62.5295,40574.0
2022-08-18 15:10:00,68.04,68.06,68.02,68.03,60247.0,62.5295,62.5478,62.5111,62.5203,60247.0
2022-08-18 15:20:00,68.04,68.12,68.01,68.06,105274.0,62.5295,62.603,62.5019,62.5478,105274.0
2022-08-18 15:30:00,68.06,68.13,68.05,68.06,47337.0,62.5478,62.6122,62.5387,62.5478,47337.0
2022-08-18 15:40:00,68.06,68.1,67.94,67.95,92295.0,62.5478,62.5846,62.4376,62.4468,92295.0
2022-08-18 15:50:00,67.94,68.02,67.85,68.01,235422.0,62.4376,62.5111,62.3549,62.5019,235422.0
2022-08-19 09:30:00,67.65,67.73,67.45,67.57,168399.0,62.1711,62.2446,61.9873,62.0975,168399.0
2022-08-19 09:40:00,67.56,67.58,67.38,67.43,34774.0,62.0883,62.1067,61.9229,61.9689,34774.0
2022-08-19 09:50:00,67.4,67.44,67.3,67.4,44223.0,61.9413,61.9781,61.8494,61.9413,44223.0
2022-08-19 10:00:00,67.39,67.46,67.32,67.37,50369.0,61.9321,61.9964,61.8678,61.9137,50369.0
2022-08-19 10:10:00,67.36,67.43,67.28,67.41,38059.0,61.9045,61.9689,61.831,61.9505,38059.0
2022-08-19 10:20:00,67.42,67.51,67.26,67.31,60919.0,61.9597,62.0424,61.8126,61.8586,60919.0
2022-08-19 10:30:00,67.31,67.44,67.27,67.42,86427.0,61.8586,61.9781,61.8218,61.9597,86427.0
2022-08-19 10:40:00,67.42,67.57,67.39,67.53,65593.0,61.9597,62.0975,61.9321,62.0608,65593.0
2022-08-19 10:50:00,67.53,67.55,67.38,67.45,42282.0,62.0608,62.0792,61.9229,61.9873,42282.0
2022-08-19 11:00:00,67.45,67.49,67.21,67.23,64123.0,61.9873,62.024,61.7667,61.7851,64123.0
2022-08-19 11:10:00,67.23,67.34,67.23,67.3,52455.0,61.7851,61.8862,61.7851,61.8494,52455.0
2022-08-19 11:20:00,67.3,67.34,67.21,67.34,44374.0,61.8494,61.8862,61.7667,61.8862,44374.0
2022-08-19 11:30:00,67.34,67.37,67.23,67.28,35576.0,61.8862,61.9137,61.7851,61.831,35576.0
2022-08-19 11:40:00,67.28,67.36,67.25,67.34,31708.0,61.831,61.9045,61.8035,61.8862,31708.0
2022-08-19 11:50:00,67.35,67.39,67.29,67.3,32007.0,61.8954,61.9321,61.8402,61.8494,32007.0
2022-08-19 12:00:00,67.29,67.31,67.22,67.24,25295.0,61.8402,61.8586,61.7759,61.7943,25295.0
2022-08-19 12:10:00,67.25,67.48,67.25,67.48,20001.0,61.8035,62.0148,61.8035,62.0148,20001.0
2022-08-19 12:20:00,67.48,67.49,67.35,67.36,22714.0,62.0148,62.024,61.8954,61.9045,22714.0
2022-08-19 12:30:00,67.35,67.53,67.34,67.53,23570.0,61.8954,62.0608,61.8862,62.0608,23570.0
2022-08-19 12:40:00,67.53,67.55,67.48,67.48,32695.0,62.0608,62.0792,62.0148,62.0148,32695.0
2022-08-19 12:50:00,67.48,67.57,67.47,67.48,31416.0,62.0148,62.0975,62.0056,62.0148,31416.0
2022-08-19 13:00:00,67.48,67.49,67.35,67.39,31385.0,62.0148,62.024,61.8954,61.9321,31385.0
2022-08-19 13:10:00,67.39,67.43,67.35,67.4,20086.0,61.9321,61.9689,61.8954,61.9413,20086.0
2022-08-19 13:20:00,67.4,67.45,67.38,67.45,24957.0,61.9413,61.9873,61.9229,61.9873,24957.0
2022-08-19 13:30:00,67.44,67.44,67.32,67.36,31337.0,61.9781,61.9781,61.8678,61.9045,31337.0
2022-08-19 13:40:00,67.35,67.39,67.33,67.33,23389.0,61.8954,61.9321,61.877,61.877,23389.0
2022-08-19 13:50:00,67.33,67.48,67.32,67.48,32710.0,61.877,62.0148,61.8678,62.0148,32710.0
2022-08-19 14:00:00,67.47,67.56,67.44,67.55,43162.0,62.0056,62.0883,61.9781,62.0792,43162.0
2022-08-19 14:10:00,67.56,67.56,67.43,67.45,31681.0,62.0883,62.0883,61.9689,61.9873,31681.0
2022-08-19 14:20:00,67.45,67.55,67.44,67.54,31388.0,61.9873,62.0792,61.9781,62.07,31388.0
2022-08-19 14:30:00,67.54,67.55,67.47,67.48,33863.0,62.07,62.0792,62.0056,62.0148,33863.0
2022-08-19 14:40:00,67.47,67.47,67.39,67.47,45663.0,62.0056,62.0056,61.9321,62.0056,45663.0
2022-08-19 14:50:00,67.46,67.47,67.37,67.41,31839.0,61.9964,62.0056,61.9137,61.9505,31839.0
2022-08-19 15:00:00,67.4,67.43,67.3,67.36,46609.0,61.9413,61.9689,61.8494,61.9045,46609.0
2022-08-19 15:10:00,67.37,67.57,67.36,67.53,44525.0,61.9137,62.0975,61.9045,62.0608,44525.0
2022-08-19 15:20:00,67.54,67.6,67.51,67.56,59898.0,62.07,62.1251,62.0424,62.0883,59898.0
2022-08-19 15:30:00,67.56,67.59,67.44,67.5,123569.0,62.0883,62.1159,61.9781,62.0332,123569.0
2022-08-19 15:40:00,67.5,67.52,67.41,67.52,110862.0,62.0332,62.0516,61.9505,62.0516,110862.0
2022-08-19 15:50:00,67.53,67.59,67.39,67.39,244554.0,62.0608,62.1159,61.9321,61.9321,244554.0
2022-08-22 09:30:00,66.47,66.47,66.19,66.23,90489.0,61.0866,61.0866,60.8293,60.8661,90489.0
2022-08-22 09:40:00,66.25,66.33,66.07,66.28,71991.0,60.8844,60.958,60.719,60.912,71991.0
2022-08-22 09:50:00,66.19,66.21,66.02,66.12,46628.0,60.8293,60.8477,60.6731,60.765,46628.0
2022-08-22 10:00:00,66.11,66.11,65.94,65.99,54187.0,60.7558,60.7558,60.5995,60.6455,54187.0
2022-08-22 10:10:00,65.99,66.0,65.9,65.91,34599.0,60.6455,60.6547,60.5628,60.572,34599.0
2022-08-22 10:20:00,65.91,65.92,65.75,65.78,45767.0,60.572,60.5812,60.4249,60.4525,45767.0
2022-08-22 10:30:00,65.77,65.97,65.76,65.96,37367.0,60.4433,60.6271,60.4341,60.6179,37367.0
2022-08-22 10:40:00,65.97,66.07,65.95,66.06,33495.0,60.6271,60.719,60.6087,60.7098,33495.0
2022-08-22 10:50:00,66.04,66.04,65.98,66.02,28877.0,60.6914,60.6914,60.6363,60.6731,28877.0
2022-08-22 11:00:00,66.02,66.17,66.02,66.15,19537.0,60.6731,60.8109,60.6731,60.7925,19537.0
2022-08-22 11:10:00,66.15,66.22,66.11,66.18,20948.0,60.7925,60.8569,60.7558,60.8201,20948.0
2022-08-22 11:20:00,66.17,66.23,66.1,66.1,25169.0,60.8109,60.8661,60.7466,60.7466,25169.0
2022-08-22 11:30:00,66.09,66.26,66.09,66.16,28155.0,60.7374,60.8936,60.7374,60.8017,28155.0
2022-08-22 11:40:00,66.17,66.19,66.06,66.08,24234.0,60.8109,60.8293,60.7098,60.7282,24234.0
2022-08-22 11:50:00,66.09,66.18,66.05,66.14,40814.0,60.7374,60.8201,60.7006,60.7833,40814.0
2022-08-22 12:00:00,66.13,66.19,66.05,66.06,39375.0,60.7742,60.8293,60.7006,60.7098,39375.0
2022-08-22 12:10:00,66.06,66.08,66.0,66.08,22180.0,60.7098,60.7282,60.6547,60.7282,22180.0
2022-08-22 12:20:00,66.07,66.13,65.98,65.99,20862.0,60.719,60.7742,60.6363,60.6455,20862.0
2022-08-22 12:30:00,65.99,66.08,65.98,66.06,21903.0,60.6455,60.7282,60.6363,60.7098,21903.0
2022-08-22 12:40:00,66.06,66.06,65.9,65.98,62136.0,60.7098,60.7098,60.5628,60.6363,62136.0
2022-08-22 12:50:00,66.0,66.06,65.98,66.06,24215.0,60.6547,60.7098,60.6363,60.7098,24215.0
2022-08-22 13:00:00,66.06,66.06,65.99,66.0,29668.0,60.7098,60.7098,60.6455,60.6547,29668.0
2022-08-22 13:10:00,66.0,66.01,65.95,65.98,52295.0,60.6547,60.6639,60.6087,60.6363,52295.0
2022-08-22 13:20:00,65.98,66.02,65.95,66.01,55254.0,60.6363,60.6731,60.6087,60.6639,55254.0
2022-08-22 13:30:00,66.0,66.01,65.92,65.98,70196.0,60.6547,60.6639,60.5812,60.6363,70196.0
2022-08-22 13:40:00,65.98,66.01,65.94,65.98,44981.0,60.6363,60.6639,60.5995,60.6363,44981.0
2022-08-22 13:50:00,65.97,65.99,65.93,65.94,39434.0,60.6271,60.6455,60.5904,60.5995,39434.0
2022-08-22 14:00:00,65.93,65.94,65.84,65.88,60263.0,60.5904,60.5995,60.5076,60.5444,60263.0
2022-08-22 14:10:00,65.88,65.92,65.84,65.92,25937.0,60.5444,60.5812,60.5076,60.5812,25937.0
2022-08-22 14:20:00,65.92,65.99,65.91,65.95,49620.0,60.5812,60.6455,60.572,60.6087,49620.0
2022-08-22 14:30:00,65.93,65.94,65.88,65.92,29924.0,60.5904,60.5995,60.5444,60.5812,29924.0
2022-08-22 14:40:00,65.91,65.91,65.83,65.84,29128.0,60.572,60.572,60.4985,60.5076,29128.0
2022-08-22 14:50:00,65.83,65.84,65.76,65.8,32149.0,60.4985,60.5076,60.4341,60.4709,32149.0
2022-08-22 15:00:00,65.81,65.85,65.76,65.81,30568.0,60.4801,60.5168,60.4341,60.4801,30568.0
2022-08-22 15:10:00,65.81,65.85,65.7,65.72,37300.0,60.4801,60.5168,60.379,60.3974,37300.0
2022-08-22 15:20:00,65.71,65.82,65.7,65.77,47224.0,60.3882,60.4893,60.379,60.4433,47224.0
2022-08-22 15:30:00,65.77,65.96,65.71,65.95,92374.0,60.4433,60.6179,60.3882,60.6087,92374.0
2022-08-22 15:40:00,65.95,65.96,65.79,65.96,139169.0,60.6087,60.6179,60.4617,60.6179,139169.0
2022-08-22 15:50:00,65.96,66.09,65.85,65.92,319928.0,60.6179,60.7374,60.5168,60.5812,319928.0
2022-08-23 09:30:00,66.15,66.27,65.9,66.18,72391.0,60.7925,60.9028,60.5628,60.8201,72391.0
2022-08-23 09:40:00,66.19,66.3,66.08,66.2,56762.0,60.8293,60.9304,60.7282,60.8385,56762.0
2022-08-23 09:50:00,66.18,66.32,66.18,66.19,48849.0,60.8201,60.9488,60.8201,60.8293,48849.0
2022-08-23 10:00:00,66.17,66.24,66.03,66.19,40700.0,60.8109,60.8753,60.6823,60.8293,40700.0
2022-08-23 10:10:00,66.19,66.28,66.15,66.19,40955.0,60.8293,60.912,60.7925,60.8293,40955.0
2022-08-23 10:20:00,66.2,66.27,66.08,66.08,50202.0,60.8385,60.9028,60.7282,60.7282,50202.0
2022-08-23 10:30:00,66.09,66.27,66.09,66.17,35665.0,60.7374,60.9028,60.7374,60.8109,35665.0
2022-08-23 10:40:00,66.15,66.2,66.06,66.17,19306.0,60.7925,60.8385,60.7098,60.8109,19306.0
2022-08-23 10:50:00,66.18,66.25,66.0,66.02,27332.0,60.8201,60.8844,60.6547,60.6731,27332.0
2022-08-23 11:00:00,66.02,66.02,65.85,65.89,30695.0,60.6731,60.6731,60.5168,60.5536,30695.0
2022-08-23 11:10:00,65.9,66.03,65.85,66.02,22108.0,60.5628,60.6823,60.5168,60.6731,22108.0
2022-08-23 11:20:00,66.02,66.03,65.94,65.95,23015.0,60.6731,60.6823,60.5995,60.6087,23015.0
2022-08-23 11:30:00,65.96,66.05,65.94,66.01,19965.0,60.6179,60.7006,60.5995,60.6639,19965.0
2022-08-23 11:40:00,66.02,66.03,65.94,66.01,16999.0,60.6731,60.6823,60.5995,60.6639,16999.0
2022-08-23 11:50:00,66.01,66.03,65.94,66.0,21369.0,60.6639,60.6823,60.5995,60.6547,21369.0
2022-08-23 12:00:00,65.99,66.0,65.89,66.0,20808.0,60.6455,60.6547,60.5536,60.6547,20808.0
2022-08-23 12:10:00,66.0,66.01,65.9,65.91,24084.0,60.6547,60.6639,60.5628,60.572,24084.0
2022-08-23 12:20:00,65.92,65.92,65.83,65.86,21434.0,60.5812,60.5812,60.4985,60.526,21434.0
2022-08-23 12:30:00,65.86,65.97,65.85,65.96,13940.0,60.526,60.6271,60.5168,60.6179,13940.0
2022-08-23 12:40:00,65.97,66.01,65.95,65.95,24152.0,60.6271,60.6639,60.6087,60.6087,24152.0
2022-08-23 12:50:00,65.95,66.01,65.93,66.0,22505.0,60.6087,60.6639,60.5904,60.6547,22505.0
2022-08-23 13:00:00,66.0,66.02,65.88,65.94,27612.0,60.6547,60.6731,60.5444,60.5995,27612.0
2022-08-23 13:10:00,65.92,65.98,65.88,65.93,21175.0,60.5812,60.6363,60.5444,60.5904,21175.0
2022-08-23 13:20:00,65.93,65.97,65.86,65.92,20452.0,60.5904,60.6271,60.526,60.5812,20452.0
2022-08-23 13:30:00,65.92,66.02,65.91,65.92,23483.0,60.5812,60.6731,60.572,60.5812,23483.0
2022-08-23 13:40:00,65.93,65.94,65.8,65.82,23622.0,60.5904,60.5995,60.4709,60.4893,23622.0
2022-08-23 13:50:00,65.8,65.81,65.74,65.77,22620.0,60.4709,60.4801,60.4157,60.4433,22620.0
2022-08-23 14:00:00,65.76,65.77,65.66,65.74,29679.0,60.4341,60.4433,60.3422,60.4157,29679.0
2022-08-23 14:10:00,65.74,65.8,65.69,65.8,36130.0,60.4157,60.4709,60.3698,60.4709,36130.0
2022-08-23 14:20:00,65.78,65.85,65.77,65.83,22977.0,60.4525,60.5168,60.4433,60.4985,22977.0
2022-08-23 14:30:00,65.83,65.83,65.71,65.78,31785.0,60.4985,60.4985,60.3882,60.4525,31785.0
2022-08-23 14:40:00,65.78,65.82,65.75,65.78,24118.0,60.4525,60.4893,60.4249,60.4525,24118.0
2022-08-23 14:50:00,65.78,65.79,65.72,65.79,28566.0,60.4525,60.4617,60.3974,60.4617,28566.0
2022-08-23 15:00:00,65.8,65.85,65.79,65.81,35554.0,60.4709,60.5168,60.4617,60.4801,35554.0
2022-08-23 15:10:00,65.82,65.86,65.76,65.86,62251.0,60.4893,60.526,60.4341,60.526,62251.0
2022-08-23 15:20:00,65.86,65.86,65.79,65.82,50428.0,60.526,60.526,60.4617,60.4893,50428.0
2022-08-23 15:30:00,65.81,65.82,65.72,65.78,88833.0,60.4801,60.4893,60.3974,60.4525,88833.0
2022-08-23 15:40:00,65.78,65.87,65.75,65.76,80322.0,60.4525,60.5352,60.4249,60.4341,80322.0
2022-08-23 15:50:00,65.76,65.81,65.66,65.66,259153.0,60.4341,60.4801,60.3422,60.3422,259153.0
2022-08-24 09:30:00,65.49,65.67,65.24,65.5,69874.0,60.186,60.3514,59.9562,60.1952,69874.0
2022-08-24 09:40:00,65.52,65.78,65.49,65.7,29982.0,60.2136,60.4525,60.186,60.379,29982.0
2022-08-24 09:50:00,65.69,65.69,65.36,65.36,38425.0,60.3698,60.3698,60.0665,60.0665,38425.0
2022-08-24 10:00:00,65.36,65.44,65.32,65.43,36942.0,60.0665,60.14,60.0298,60.1309,36942.0
2022-08-24 10:10:00,65.45,65.63,65.45,65.63,31159.0,60.1492,60.3147,60.1492,60.3147,31159.0
2022-08-24 10:20:00,65.64,65.65,65.5,65.62,68019.0,60.3238,60.333,60.1952,60.3055,68019.0
2022-08-24 10:30:00,65.62,65.69,65.59,65.65,39147.0,60.3055,60.3698,60.2779,60.333,39147.0
2022-08-24 10:40:00,65.65,65.65,65.54,65.64,30838.0,60.333,60.333,60.2319,60.3238,30838.0
2022-08-24 10:50:00,65.64,65.69,65.59,65.65,33318.0,60.3238,60.3698,60.2779,60.333,33318.0
2022-08-24 11:00:00,65.66,65.69,65.6,65.68,24347.0,60.3422,60.3698,60.2871,60.3606,24347.0
2022-08-24 11:10:00,65.68,65.88,65.66,65.82,43363.0,60.3606,60.5444,60.3422,60.4893,43363.0
2022-08-24 11:20:00,65.82,65.87,65.79,65.84,28359.0,60.4893,60.5352,60.4617,60.5076,28359.0
2022-08-24 11:30:00,65.84,65.87,65.8,65.8,22862.0,60.5076,60.5352,60.4709,60.4709,22862.0
2022-08-24 11:40:00,65.81,65.94,65.79,65.94,41044.0,60.4801,60.5995,60.4617,60.5995,41044.0
2022-08-24 11:50:00,65.93,65.98,65.9,65.91,25192.0,60.5904,60.6363,60.5628,60.572,25192.0
2022-08-24 12:00:00,65.91,65.96,65.89,65.93,14777.0,60.572,60.6179,60.5536,60.5904,14777.0
2022-08-24 12:10:00,65.95,65.96,65.89,65.9,18385.0,60.6087,60.6179,60.5536,60.5628,18385.0
2022-08-24 12:20:00,65.9,65.9,65.82,65.83,19447.0,60.5628,60.5628,60.4893,60.4985,19447.0
2022-08-24 12:30:00,65.81,65.83,65.71,65.72,18948.0,60.4801,60.4985,60.3882,60.3974,18948.0
2022-08-24 12:40:00,65.71,65.72,65.57,65.58,22489.0,60.3882,60.3974,60.2595,60.2687,22489.0
2022-08-24 12:50:00,65.59,65.63,65.55,65.59,14456.0,60.2779,60.3147,60.2411,60.2779,14456.0
2022-08-24 13:00:00,65.58,65.68,65.52,65.67,44503.0,60.2687,60.3606,60.2136,60.3514,44503.0
2022-08-24 13:10:00,65.67,65.69,65.62,65.62,27649.0,60.3514,60.3698,60.3055,60.3055,27649.0
2022-08-24 13:20:00,65.63,65.66,65.58,65.59,37718.0,60.3147,60.3422,60.2687,60.2779,37718.0
2022-08-24 13:30:00,65.59,65.65,65.58,65.65,21158.0,60.2779,60.333,60.2687,60.333,21158.0
2022-08-24 13:40:00,65.64,65.66,65.59,65.62,23534.0,60.3238,60.3422,60.2779,60.3055,23534.0
2022-08-24 13:50:00,65.63,65.63,65.57,65.62,17798.0,60.3147,60.3147,60.2595,60.3055,17798.0
2022-08-24 14:00:00,65.62,65.68,65.6,65.67,26915.0,60.3055,60.3606,60.2871,60.3514,26915.0
2022-08-24 14:10:00,65.67,65.67,65.62,65.66,22604.0,60.3514,60.3514,60.3055,60.3422,22604.0
2022-08-24 14:20:00,65.66,65.74,65.64,65.72,21915.0,60.3422,60.4157,60.3238,60.3974,21915.0
2022-08-24 14:30:00,65.73,65.73,65.65,65.71,23047.0,60.4066,60.4066,60.333,60.3882,23047.0
2022-08-24 14:40:00,65.73,65.75,65.69,65.71,18454.0,60.4066,60.4249,60.3698,60.3882,18454.0
2022-08-24 14:50:00,65.71,65.79,65.7,65.78,23083.0,60.3882,60.4617,60.379,60.4525,23083.0
2022-08-24 15:00:00,65.78,65.88,65.75,65.88,25272.0,60.4525,60.5444,60.4249,60.5444,25272.0
2022-08-24 15:10:00,65.89,66.01,65.88,66.01,43699.0,60.5536,60.6639,60.5444,60.6639,43699.0
2022-08-24 15:20:00,66.02,66.05,65.96,66.05,82229.0,60.6731,60.7006,60.6179,60.7006,82229.0
2022-08-24 15:30:00,66.05,66.21,66.03,66.2,72684.0,60.7006,60.8477,60.6823,60.8385,72684.0
2022-08-24 15:40:00,66.21,66.25,66.1,66.11,82279.0,60.8477,60.8844,60.7466,60.7558,82279.0
2022-08-24 15:50:00,66.12,66.13,65.97,66.06,302665.0,60.765,60.7742,60.6271,60.7098,302665.0
2022-08-25 09:30:00,66.32,66.46,66.11,66.46,65366.0,60.9488,61.0774,60.7558,61.0774,65366.0
2022-08-25 09:40:00,66.47,66.69,66.45,66.65,35997.0,61.0866,61.2888,61.0682,61.252,35997.0
2022-08-25 09:50:00,66.63,66.93,66.6,66.93,29362.0,61.2337,61.5094,61.2061,61.5094,29362.0
2022-08-25 10:00:00,66.93,67.03,66.78,66.81,38285.0,61.5094,61.6013,61.3715,61.3991,38285.0
2022-08-25 10:10:00,66.82,66.88,66.76,66.81,36100.0,61.4083,61.4634,61.3531,61.3991,36100.0
2022-08-25 10:20:00,66.8,67.05,66.79,67.05,36556.0,61.3899,61.6196,61.3807,61.6196,36556.0
2022-08-25 10:30:00,67.07,67.15,67.06,67.08,35094.0,61.638,61.7115,61.6288,61.6472,35094.0
2022-08-25 10:40:00,67.09,67.16,67.02,67.11,25095.0,61.6564,61.7207,61.5921,61.6748,25095.0
2022-08-25 10:50:00,67.13,67.14,67.05,67.12,19252.0,61.6932,61.7024,61.6196,61.684,19252.0
2022-08-25 11:00:00,67.12,67.18,67.08,67.1,22815.0,61.684,61.7391,61.6472,61.6656,22815.0
2022-08-25 11:10:00,67.11,67.22,67.03,67.05,23070.0,61.6748,61.7759,61.6013,61.6196,23070.0
2022-08-25 11:20:00,67.04,67.07,66.92,67.06,19178.0,61.6105,61.638,61.5002,61.6288,19178.0
2022-08-25 11:30:00,67.03,67.07,67.0,67.07,20584.0,61.6013,61.638,61.5737,61.638,20584.0
2022-08-25 11:40:00,67.07,67.17,67.04,67.17,30110.0,61.638,61.7299,61.6105,61.7299,30110.0
2022-08-25 11:50:00,67.17,67.24,67.12,67.24,31335.0,61.7299,61.7943,61.684,61.7943,31335.0
2022-08-25 12:00:00,67.22,67.22,67.05,67.05,22365.0,61.7759,61.7759,61.6196,61.6196,22365.0
2022-08-25 12:10:00,67.05,67.08,66.98,67.03,36831.0,61.6196,61.6472,61.5553,61.6013,36831.0
2022-08-25 12:20:00,67.03,67.07,66.98,67.06,17442.0,61.6013,61.638,61.5553,61.6288,17442.0
2022-08-25 12:30:00,67.06,67.06,66.97,66.97,15483.0,61.6288,61.6288,61.5461,61.5461,15483.0
2022-08-25 12:40:00,66.96,66.98,66.87,66.88,26702.0,61.5369,61.5553,61.4542,61.4634,26702.0
2022-08-25 12:50:00,66.89,67.0,66.89,66.96,20763.0,61.4726,61.5737,61.4726,61.5369,20763.0
2022-08-25 13:00:00,66.95,67.02,66.93,66.94,30285.0,61.5277,61.5921,61.5094,61.5186,30285.0
2022-08-25 13:10:00,66.93,66.97,66.9,66.94,21724.0,61.5094,61.5461,61.4818,61.5186,21724.0
2022-08-25 13:20:00,66.93,67.02,66.91,66.99,32155.0,61.5094,61.5921,61.491,61.5645,32155.0
2022-08-25 13:30:00,67.0,67.01,66.89,66.98,49289.0,61.5737,61.5829,61.4726,61.5553,49289.0
2022-08-25 13:40:00,66.99,67.06,66.96,67.04,25047.0,61.5645,61.6288,61.5369,61.6105,25047.0
2022-08-25 13:50:00,67.05,67.07,67.01,67.03,20693.0,61.6196,61.638,61.5829,61.6013,20693.0
2022-08-25 14:00:00,67.04,67.05,66.96,67.05,32398.0,61.6105,61.6196,61.5369,61.6196,32398.0
2022-08-25 14:10:00,67.04,67.09,67.03,67.04,26149.0,61.6105,61.6564,61.6013,61.6105,26149.0
2022-08-25 14:20:00,67.04,67.06,67.03,67.04,33821.0,61.6105,61.6288,61.6013,61.6105,33821.0
2022-08-25 14:30:00,67.03,67.04,66.94,66.99,36086.0,61.6013,61.6105,61.5186,61.5645,36086.0
2022-08-25 14:40:00,66.99,67.02,66.96,67.01,24023.0,61.5645,61.5921,61.5369,61.5829,24023.0
2022-08-25 14:50:00,67.0,67.01,66.95,66.99,33718.0,61.5737,61.5829,61.5277,61.5645,33718.0
2022-08-25 15:00:00,66.98,67.08,66.98,67.02,57795.0,61.5553,61.6472,61.5553,61.5921,57795.0
2022-08-25 15:10:00,67.01,67.08,66.98,67.06,29325.0,61.5829,61.6472,61.5553,61.6288,29325.0
2022-08-25 15:20:00,67.06,67.17,67.04,67.12,45420.0,61.6288,61.7299,61.6105,61.684,45420.0
2022-08-25 15:30:00,67.12,67.12,66.92,66.92,64588.0,61.684,61.684,61.5002,61.5002,64588.0
2022-08-25 15:40:00,66.92,67.07,66.89,67.03,164838.0,61.5002,61.638,61.4726,61.6013,164838.0
2022-08-25 15:50:00,67.02,67.28,66.95,67.27,273285.0,61.5921,61.831,61.5277,61.8218,273285.0
2022-08-26 09:30:00,67.59,67.83,67.36,67.63,87021.0,62.1159,62.3365,61.9045,62.1527,87021.0
2022-08-26 09:40:00,67.65,67.65,67.37,67.45,55191.0,62.1711,62.1711,61.9137,61.9873,55191.0
2022-08-26 09:50:00,67.44,67.56,67.31,67.48,28583.0,61.9781,62.0883,61.8586,62.0148,28583.0
2022-08-26 10:00:00,67.49,67.49,66.8,67.48,46718.0,62.024,62.024,61.3899,62.0148,46718.0
2022-08-26 10:10:00,67.48,67.53,67.12,67.26,43711.0,62.0148,62.0608,61.684,61.8126,43711.0
2022-08-26 10:20:00,67.22,67.23,66.55,66.63,57334.0,61.7759,61.7851,61.1601,61.2337,57334.0
2022-08-26 10:30:00,66.61,66.61,66.17,66.24,39846.0,61.2153,61.2153,60.8109,60.8753,39846.0
2022-08-26 10:40:00,66.24,66.43,66.22,66.42,32043.0,60.8753,61.0499,60.8569,61.0407,32043.0
2022-08-26 10:50:00,66.42,66.43,66.25,66.28,32339.0,61.0407,61.0499,60.8844,60.912,32339.0
2022-08-26 11:00:00,66.26,66.26,65.99,66.04,29558.0,60.8936,60.8936,60.6455,60.6914,29558.0
2022-08-26 11:10:00,66.05,66.2,66.01,66.02,28093.0,60.7006,60.8385,60.6639,60.6731,28093.0
2022-08-26 11:20:00,66.03,66.09,65.96,66.06,20862.0,60.6823,60.7374,60.6179,60.7098,20862.0
2022-08-26 11:30:00,66.06,66.2,66.05,66.12,24314.0,60.7098,60.8385,60.7006,60.765,24314.0
2022-08-26 11:40:00,66.14,66.22,66.02,66.22,20436.0,60.7833,60.8569,60.6731,60.8569,20436.0
2022-08-26 11:50:00,66.22,66.28,66.15,66.2,54845.0,60.8569,60.912,60.7925,60.8385,54845.0
2022-08-26 12:00:00,66.2,66.2,65.98,66.09,22636.0,60.8385,60.8385,60.6363,60.7374,22636.0
2022-08-26 12:10:00,66.09,66.13,65.96,66.04,26955.0,60.7374,60.7742,60.6179,60.6914,26955.0
2022-08-26 12:20:00,66.06,66.06,65.95,65.98,20542.0,60.7098,60.7098,60.6087,60.6363,20542.0
2022-08-26 12:30:00,65.98,66.0,65.9,65.99,29735.0,60.6363,60.6547,60.5628,60.6455,29735.0
2022-08-26 12:40:00,65.98,66.11,65.96,66.03,29987.0,60.6363,60.7558,60.6179,60.6823,29987.0
2022-08-26 12:50:00,66.03,66.09,65.98,66.07,18814.0,60.6823,60.7374,60.6363,60.719,18814.0
2022-08-26 13:00:00,66.07,66.14,66.03,66.06,22688.0,60.719,60.7833,60.6823,60.7098,22688.0
2022-08-26 13:10:00,66.05,66.09,66.0,66.0,15481.0,60.7006,60.7374,60.6547,60.6547,15481.0
2022-08-26 13:20:00,66.0,66.1,65.98,66.06,36692.0,60.6547,60.7466,60.6363,60.7098,36692.0
2022-08-26 13:30:00,66.05,66.05,65.95,65.97,28898.0,60.7006,60.7006,60.6087,60.6271,28898.0
2022-08-26 13:40:00,65.97,65.97,65.87,65.96,27749.0,60.6271,60.6271,60.5352,60.6179,27749.0
2022-08-26 13:50:00,65.95,66.02,65.93,65.99,19018.0,60.6087,60.6731,60.5904,60.6455,19018.0
2022-08-26 14:00:00,65.99,66.04,65.98,66.01,21898.0,60.6455,60.6914,60.6363,60.6639,21898.0
2022-08-26 14:10:00,66.01,66.01,65.83,65.85,36331.0,60.6639,60.6639,60.4985,60.5168,36331.0
2022-08-26 14:20:00,65.86,65.98,65.86,65.95,47533.0,60.526,60.6363,60.526,60.6087,47533.0
2022-08-26 14:30:00,65.95,66.05,65.94,65.98,21043.0,60.6087,60.7006,60.5995,60.6363,21043.0
2022-08-26 14:40:00,65.97,66.01,65.92,65.96,22581.0,60.6271,60.6639,60.5812,60.6179,22581.0
2022-08-26 14:50:00,65.95,65.95,65.86,65.9,46621.0,60.6087,60.6087,60.526,60.5628,46621.0
2022-08-26 15:00:00,65.89,65.96,65.85,65.89,57761.0,60.5536,60.6179,60.5168,60.5536,57761.0
2022-08-26 15:10:00,65.88,66.01,65.85,66.01,45918.0,60.5444,60.6639,60.5168,60.6639,45918.0
2022-08-26 15:20:00,66.01,66.04,65.86,65.98,57827.0,60.6639,60.6914,60.526,60.6363,57827.0
2022-08-26 15:30:00,65.98,65.99,65.86,65.93,73791.0,60.6363,60.6455,60.526,60.5904,73791.0
2022-08-26 15:40:00,65.92,65.93,65.78,65.82,71128.0,60.5812,60.5904,60.4525,60.4893,71128.0
2022-08-26 15:50:00,65.81,65.89,65.63,65.66,295119.0,60.4801,60.5536,60.3147,60.3422,295119.0
2022-08-29 09:30:00,65.15,65.3,64.97,65.17,94519.0,59.8735,60.0114,59.7081,59.8919,94519.0
2022-08-29 09:40:00,65.17,65.24,64.86,64.97,62057.0,59.8919,59.9562,59.607,59.7081,62057.0
2022-08-29 09:50:00,64.98,65.25,64.96,65.12,41318.0,59.7173,59.9654,59.6989,59.846,41318.0
2022-08-29 10:00:00,65.11,65.14,64.97,65.07,26848.0,59.8368,59.8643,59.7081,59.8,26848.0
2022-08-29 10:10:00,65.05,65.23,65.05,65.14,42102.0,59.7816,59.947,59.7816,59.8643,42102.0
2022-08-29 10:20:00,65.16,65.2,65.01,65.01,64701.0,59.8827,59.9195,59.7449,59.7449,64701.0
2022-08-29 10:30:00,64.98,65.06,64.85,64.87,43728.0,59.7173,59.7908,59.5978,59.6162,43728.0
2022-08-29 10:40:00,64.87,64.94,64.82,64.92,44413.0,59.6162,59.6805,59.5703,59.6622,44413.0
2022-08-29 10:50:00,64.93,64.94,64.82,64.9,30282.0,59.6713,59.6805,59.5703,59.6438,30282.0
2022-08-29 11:00:00,64.9,65.04,64.9,64.98,26281.0,59.6438,59.7724,59.6438,59.7173,26281.0
2022-08-29 11:10:00,64.99,65.17,64.98,65.15,34786.0,59.7265,59.8919,59.7173,59.8735,34786.0
2022-08-29 11:20:00,65.15,65.3,65.15,65.22,23921.0,59.8735,60.0114,59.8735,59.9379,23921.0
2022-08-29 11:30:00,65.25,65.48,65.2,65.42,39825.0,59.9654,60.1768,59.9195,60.1217,39825.0
2022-08-29 11:40:00,65.42,65.43,65.3,65.42,24209.0,60.1217,60.1309,60.0114,60.1217,24209.0
2022-08-29 11:50:00,65.41,65.41,65.35,65.4,19743.0,60.1125,60.1125,60.0573,60.1033,19743.0
2022-08-29 12:00:00,65.41,65.5,65.37,65.42,36332.0,60.1125,60.1952,60.0757,60.1217,36332.0
2022-08-29 12:10:00,65.42,65.5,65.34,65.48,19068.0,60.1217,60.1952,60.0481,60.1768,19068.0
2022-08-29 12:20:00,65.46,65.5,65.41,65.48,43383.0,60.1584,60.1952,60.1125,60.1768,43383.0
2022-08-29 12:30:00,65.48,65.5,65.36,65.45,23851.0,60.1768,60.1952,60.0665,60.1492,23851.0
2022-08-29 12:40:00,65.44,65.65,65.44,65.64,33598.0,60.14,60.333,60.14,60.3238,33598.0
2022-08-29 12:50:00,65.65,65.73,65.6,65.61,23311.0,60.333,60.4066,60.2871,60.2963,23311.0
2022-08-29 13:00:00,65.6,65.67,65.58,65.65,24815.0,60.2871,60.3514,60.2687,60.333,24815.0
2022-08-29 13:10:00,65.64,65.65,65.45,65.48,19527.0,60.3238,60.333,60.1492,60.1768,19527.0
2022-08-29 13:20:00,65.5,65.53,65.44,65.51,17868.0,60.1952,60.2228,60.14,60.2044,17868.0
2022-08-29 13:30:00,65.5,65.61,65.5,65.59,29417.0,60.1952,60.2963,60.1952,60.2779,29417.0
2022-08-29 13:40:00,65.6,65.76,65.57,65.65,29760.0,60.2871,60.4341,60.2595,60.333,29760.0
2022-08-29 13:50:00,65.65,65.76,65.65,65.75,23516.0,60.333,60.4341,60.333,60.4249,23516.0
2022-08-29 14:00:00,65.74,65.75,65.67,65.67,33345.0,60.4157,60.4249,60.3514,60.3514,33345.0
2022-08-29 14:10:00,65.67,65.7,65.56,65.58,38002.0,60.3514,60.379,60.2503,60.2687,38002.0
2022-08-29 14:20:00,65.59,65.77,65.57,65.73,57983.0,60.2779,60.4433,60.2595,60.4066,57983.0
2022-08-29 14:30:00,65.73,65.81,65.72,65.79,38140.0,60.4066,60.4801,60.3974,60.4617,38140.0
2022-08-29 14:40:00,65.79,65.85,65.75,65.76,21975.0,60.4617,60.5168,60.4249,60.4341,21975.0
2022-08-29 14:50:00,65.75,65.82,65.64,65.81,71223.0,60.4249,60.4893,60.3238,60.4801,71223.0
2022-08-29 15:00:00,65.8,65.92,65.77,65.81,25728.0,60.4709,60.5812,60.4433,60.4801,25728.0
2022-08-29 15:10:00,65.82,65.83,65.69,65.77,58915.0,60.4893,60.4985,60.3698,60.4433,58915.0
2022-08-29 15:20:00,65.76,65.78,65.67,65.69,104133.0,60.4341,60.4525,60.3514,60.3698,104133.0
2022-08-29 15:30:00,65.69,65.73,65.51,65.72,76545.0,60.3698,60.4066,60.2044,60.3974,76545.0
2022-08-29 15:40:00,65.72,65.72,65.51,65.57,89493.0,60.3974,60.3974,60.2044,60.2595,89493.0
2022-08-29 15:50:00,65.58,65.62,65.38,65.44,339402.0,60.2687,60.3055,60.0849,60.14,339402.0
2022-08-30 09:30:00,65.51,65.73,65.21,65.39,73164.0,60.2044,60.4066,59.9287,60.0941,73164.0
2022-08-30 09:40:00,65.37,65.53,65.3,65.43,151253.0,60.0757,60.2228,60.0114,60.1309,151253.0
2022-08-30 09:50:00,65.42,65.42,65.01,65.02,37049.0,60.1217,60.1217,59.7449,59.7541,37049.0
2022-08-30 10:00:00,65.04,65.23,64.92,64.96,42641.0,59.7724,59.947,59.6622,59.6989,42641.0
2022-08-30 10:10:00,64.96,64.96,64.8,64.89,30430.0,59.6989,59.6989,59.5519,59.6346,30430.0
2022-08-30 10:20:00,64.9,64.98,64.87,64.91,35915.0,59.6438,59.7173,59.6162,59.653,35915.0
2022-08-30 10:30:00,64.91,64.95,64.62,64.73,35145.0,59.653,59.6897,59.3865,59.4875,35145.0
2022-08-30 10:40:00,64.74,64.79,64.51,64.52,123090.0,59.4967,59.5427,59.2854,59.2946,123090.0
2022-08-30 10:50:00,64.53,64.88,64.49,64.88,45537.0,59.3037,59.6254,59.267,59.6254,45537.0
2022-08-30 11:00:00,64.89,65.14,64.85,65.08,57178.0,59.6346,59.8643,59.5978,59.8092,57178.0
2022-08-30 11:10:00,65.09,65.09,64.89,65.03,27644.0,59.8184,59.8184,59.6346,59.7632,27644.0
2022-08-30 11:20:00,65.02,65.15,64.93,65.03,32923.0,59.7541,59.8735,59.6713,59.7632,32923.0
2022-08-30 11:30:00,65.01,65.22,65.0,65.12,28879.0,59.7449,59.9379,59.7357,59.846,28879.0
2022-08-30 11:40:00,65.12,65.21,65.07,65.07,26176.0,59.846,59.9287,59.8,59.8,26176.0
2022-08-30 11:50:00,65.06,65.23,65.04,65.14,33145.0,59.7908,59.947,59.7724,59.8643,33145.0
2022-08-30 12:00:00,65.14,65.19,65.09,65.15,31225.0,59.8643,59.9103,59.8184,59.8735,31225.0
2022-08-30 12:10:00,65.15,65.33,65.13,65.25,37867.0,59.8735,60.039,59.8551,59.9654,37867.0
2022-08-30 12:20:00,65.23,65.27,65.12,65.18,32824.0,59.947,59.9838,59.846,59.9011,32824.0
2022-08-30 12:30:00,65.19,65.19,65.02,65.1,27323.0,59.9103,59.9103,59.7541,59.8276,27323.0
2022-08-30 12:40:00,65.1,65.1,64.88,64.88,23395.0,59.8276,59.8276,59.6254,59.6254,23395.0
2022-08-30 12:50:00,64.89,64.97,64.89,64.91,31715.0,59.6346,59.7081,59.6346,59.653,31715.0
2022-08-30 13:00:00,64.9,64.97,64.84,64.86,22077.0,59.6438,59.7081,59.5886,59.607,22077.0
2022-08-30 13:10:00,64.87,64.88,64.68,64.7,35758.0,59.6162,59.6254,59.4416,59.46,35758.0
2022-08-30 13:20:00,64.7,64.78,64.66,64.76,28427.0,59.46,59.5335,59.4232,59.5151,28427.0
2022-08-30 13:30:00,64.76,64.79,64.66,64.74,31482.0,59.5151,59.5427,59.4232,59.4967,31482.0
2022-08-30 13:40:00,64.75,64.76,64.53,64.68,58627.0,59.5059,59.5151,59.3037,59.4416,58627.0
2022-08-30 13:50:00,64.68,64.84,64.67,64.75,26197.0,59.4416,59.5886,59.4324,59.5059,26197.0
2022-08-30 14:00:00,64.76,64.83,64.69,64.76,23700.0,59.5151,59.5794,59.4508,59.5151,23700.0
2022-08-30 14:10:00,64.77,64.84,64.75,64.75,43393.0,59.5243,59.5886,59.5059,59.5059,43393.0
2022-08-30 14:20:00,64.75,64.8,64.63,64.64,34179.0,59.5059,59.5519,59.3956,59.4048,34179.0
2022-08-30 14:30:00,64.64,64.79,64.64,64.76,17417.0,59.4048,59.5427,59.4048,59.5151,17417.0
2022-08-30 14:40:00,64.77,64.79,64.62,64.66,22612.0,59.5243,59.5427,59.3865,59.4232,22612.0
2022-08-30 14:50:00,64.65,64.79,64.63,64.72,39594.0,59.414,59.5427,59.3956,59.4784,39594.0
2022-08-30 15:00:00,64.74,64.91,64.7,64.91,34544.0,59.4967,59.653,59.46,59.653,34544.0
2022-08-30 15:10:00,64.9,64.96,64.83,64.89,36610.0,59.6438,59.6989,59.5794,59.6346,36610.0
2022-08-30 15:20:00,64.88,64.95,64.83,64.91,46577.0,59.6254,59.6897,59.5794,59.653,46577.0
2022-08-30 15:30:00,64.91,64.92,64.73,64.89,85235.0,59.653,59.6622,59.4875,59.6346,85235.0
2022-08-30 15:40:00,64.89,65.05,64.8,64.86,122745.0,59.6346,59.7816,59.5519,59.607,122745.0
2022-08-30 15:50:00,64.82,65.03,64.81,64.97,457570.0,59.5703,59.7632,59.5611,59.7081,457570.0
2022-08-31 09:30:00,65.2,65.22,64.5,64.73,108846.0,59.9195,59.9379,59.2762,59.4875,108846.0
2022-08-31 09:40:00,64.74,65.1,64.74,65.04,81778.0,59.4967,59.8276,59.4967,59.7724,81778.0
2022-08-31 09:50:00,65.04,65.1,64.74,64.75,44607.0,59.7724,59.8276,59.4967,59.5059,44607.0
2022-08-31 10:00:00,64.76,64.77,64.55,64.57,50416.0,59.5151,59.5243,59.3221,59.3405,50416.0
2022-08-31 10:10:00,64.57,64.86,64.57,64.85,59126.0,59.3405,59.607,59.3405,59.5978,59126.0
2022-08-31 10:20:00,64.87,64.95,64.74,64.74,62959.0,59.6162,59.6897,59.4967,59.4967,62959.0
2022-08-31 10:30:00,64.74,64.92,64.7,64.87,40856.0,59.4967,59.6622,59.46,59.6162,40856.0
2022-08-31 10:40:00,64.85,65.17,64.85,65.16,44151.0,59.5978,59.8919,59.5978,59.8827,44151.0
2022-08-31 10:50:00,65.16,65.28,65.06,65.07,58520.0,59.8827,59.993,59.7908,59.8,58520.0
2022-08-31 11:00:00,65.06,65.06,64.92,65.02,64204.0,59.7908,59.7908,59.6622,59.7541,64204.0
2022-08-31 11:10:00,65.01,65.16,64.95,65.16,33124.0,59.7449,59.8827,59.6897,59.8827,33124.0
2022-08-31 11:20:00,65.17,65.19,65.0,65.04,28934.0,59.8919,59.9103,59.7357,59.7724,28934.0
2022-08-31 11:30:00,65.01,65.12,64.97,65.05,34149.0,59.7449,59.846,59.7081,59.7816,34149.0
2022-08-31 11:40:00,65.03,65.08,65.0,65.06,24177.0,59.7632,59.8092,59.7357,59.7908,24177.0
2022-08-31 11:50:00,65.05,65.11,65.0,65.1,24625.0,59.7816,59.8368,59.7357,59.8276,24625.0
2022-08-31 12:00:00,65.11,65.12,64.99,65.0,23295.0,59.8368,59.846,59.7265,59.7357,23295.0
2022-08-31 12:10:00,65.0,65.03,64.91,64.99,31257.0,59.7357,59.7632,59.653,59.7265,31257.0
2022-08-31 12:20:00,64.99,65.0,64.87,64.89,16702.0,59.7265,59.7357,59.6162,59.6346,16702.0
2022-08-31 12:30:00,64.89,64.97,64.86,64.91,33183.0,59.6346,59.7081,59.607,59.653,33183.0
2022-08-31 12:40:00,64.9,64.9,64.82,64.86,28310.0,59.6438,59.6438,59.5703,59.607,28310.0
2022-08-31 12:50:00,64.86,64.87,64.78,64.87,24180.0,59.607,59.6162,59.5335,59.6162,24180.0
2022-08-31 13:00:00,64.88,64.91,64.82,64.89,18283.0,59.6254,59.653,59.5703,59.6346,18283.0
2022-08-31 13:10:00,64.88,64.93,64.82,64.82,25943.0,59.6254,59.6713,59.5703,59.5703,25943.0
2022-08-31 13:20:00,64.81,64.82,64.67,64.76,27086.0,59.5611,59.5703,59.4324,59.5151,27086.0
2022-08-31 13:30:00,64.75,64.79,64.63,64.67,27684.0,59.5059,59.5427,59.3956,59.4324,27684.0
2022-08-31 13:40:00,64.67,64.67,64.59,64.63,20939.0,59.4324,59.4324,59.3589,59.3956,20939.0
2022-08-31 13:50:00,64.63,64.72,64.63,64.66,19658.0,59.3956,59.4784,59.3956,59.4232,19658.0
2022-08-31 14:00:00,64.66,64.71,64.55,64.69,24435.0,59.4232,59.4692,59.3221,59.4508,24435.0
2022-08-31 14:10:00,64.7,64.76,64.66,64.67,23122.0,59.46,59.5151,59.4232,59.4324,23122.0
2022-08-31 14:20:00,64.67,64.68,64.59,64.61,23924.0,59.4324,59.4416,59.3589,59.3773,23924.0
2022-08-31 14:30:00,64.61,64.62,64.42,64.42,40106.0,59.3773,59.3865,59.2027,59.2027,40106.0
2022-08-31 14:40:00,64.42,64.48,64.34,64.44,37982.0,59.2027,59.2578,59.1291,59.221,37982.0
2022-08-31 14:50:00,64.45,64.47,64.4,64.47,37653.0,59.2302,59.2486,59.1843,59.2486,37653.0
2022-08-31 15:00:00,64.47,64.64,64.42,64.61,38781.0,59.2486,59.4048,59.2027,59.3773,38781.0
2022-08-31 15:10:00,64.61,64.85,64.6,64.78,36336.0,59.3773,59.5978,59.3681,59.5335,36336.0
2022-08-31 15:20:00,64.77,64.77,64.63,64.65,43460.0,59.5243,59.5243,59.3956,59.414,43460.0
2022-08-31 15:30:00,64.64,64.71,64.54,64.71,81598.0,59.4048,59.4692,59.3129,59.4692,81598.0
2022-08-31 15:40:00,64.71,64.81,64.63,64.7,105366.0,59.4692,59.5611,59.3956,59.46,105366.0
2022-08-31 15:50:00,64.7,64.71,64.28,64.33,418470.0,59.46,59.4692,59.074,59.1199,418470.0
2022-09-01 09:30:00,63.99,64.22,63.65,63.78,86829.0,58.8075,59.0188,58.495,58.6145,86829.0
2022-09-01 09:40:00,63.78,63.91,63.59,63.69,55225.0,58.6145,58.734,58.4399,58.5318,55225.0
2022-09-01 09:50:00,63.68,63.72,63.52,63.58,28670.0,58.5226,58.5593,58.3755,58.4307,28670.0
2022-09-01 10:00:00,63.58,63.68,63.28,63.35,42811.0,58.4307,58.5226,58.155,58.2193,42811.0
2022-09-01 10:10:00,63.35,63.35,63.17,63.2,37360.0,58.2193,58.2193,58.0539,58.0815,37360.0
2022-09-01 10:20:00,63.22,63.72,63.22,63.71,44317.0,58.0998,58.5593,58.0998,58.5502,44317.0
2022-09-01 10:30:00,63.72,63.75,63.5,63.52,52998.0,58.5593,58.5869,58.3572,58.3755,52998.0
2022-09-01 10:40:00,63.49,63.53,63.36,63.36,42726.0,58.348,58.3847,58.2285,58.2285,42726.0
2022-09-01 10:50:00,63.36,63.58,63.34,63.56,34585.0,58.2285,58.4307,58.2101,58.4123,34585.0
2022-09-01 11:00:00,63.59,63.86,63.53,63.83,36598.0,58.4399,58.688,58.3847,58.6604,36598.0
2022-09-01 11:10:00,63.83,64.03,63.8,64.02,42952.0,58.6604,58.8442,58.6329,58.835,42952.0
2022-09-01 11:20:00,64.0,64.01,63.83,63.87,33500.0,58.8167,58.8259,58.6604,58.6972,33500.0
2022-09-01 11:30:00,63.87,64.19,63.87,64.03,37375.0,58.6972,58.9913,58.6972,58.8442,37375.0
2022-09-01 11:40:00,64.05,64.05,63.89,63.95,26979.0,58.8626,58.8626,58.7156,58.7707,26979.0
2022-09-01 11:50:00,63.96,63.96,63.83,63.91,20618.0,58.7799,58.7799,58.6604,58.734,20618.0
2022-09-01 12:00:00,63.91,64.03,63.87,64.02,24378.0,58.734,58.8442,58.6972,58.835,24378.0
2022-09-01 12:10:00,64.01,64.05,63.92,64.02,37824.0,58.8259,58.8626,58.7431,58.835,37824.0
2022-09-01 12:20:00,64.03,64.08,63.91,64.01,22107.0,58.8442,58.8902,58.734,58.8259,22107.0
2022-09-01 12:30:00,64.01,64.01,63.8,63.82,21805.0,58.8259,58.8259,58.6329,58.6512,21805.0
2022-09-01 12:40:00,63.8,63.85,63.75,63.8,28375.0,58.6329,58.6788,58.5869,58.6329,28375.0
2022-09-01 12:50:00,63.79,63.79,63.68,63.75,26207.0,58.6237,58.6237,58.5226,58.5869,26207.0
2022-09-01 13:00:00,63.75,63.86,63.7,63.85,44674.0,58.5869,58.688,58.541,58.6788,44674.0
2022-09-01 13:10:00,63.84,63.98,63.82,63.94,20143.0,58.6696,58.7983,58.6512,58.7615,20143.0
2022-09-01 13:20:00,63.93,64.17,63.93,64.15,30663.0,58.7523,58.9729,58.7523,58.9545,30663.0
2022-09-01 13:30:00,64.16,64.2,64.03,64.09,78834.0,58.9637,59.0005,58.8442,58.8994,78834.0
2022-09-01 13:40:00,64.11,64.12,64.04,64.08,42805.0,58.9178,58.9269,58.8534,58.8902,42805.0
2022-09-01 13:50:00,64.08,64.14,64.06,64.09,39383.0,58.8902,58.9453,58.8718,58.8994,39383.0
2022-09-01 14:00:00,64.1,64.22,64.07,64.19,109285.0,58.9086,59.0188,58.881,58.9913,109285.0
2022-09-01 14:10:00,64.19,64.26,64.14,64.25,62600.0,58.9913,59.0556,58.9453,59.0464,62600.0
2022-09-01 14:20:00,64.26,64.45,64.26,64.44,38684.0,59.0556,59.2302,59.0556,59.221,38684.0
2022-09-01 14:30:00,64.45,64.51,64.4,64.43,89643.0,59.2302,59.2854,59.1843,59.2118,89643.0
2022-09-01 14:40:00,64.43,64.46,64.26,64.28,70412.0,59.2118,59.2394,59.0556,59.074,70412.0
2022-09-01 14:50:00,64.29,64.5,64.28,64.46,75099.0,59.0832,59.2762,59.074,59.2394,75099.0
2022-09-01 15:00:00,64.46,64.68,64.44,64.67,100847.0,59.2394,59.4416,59.221,59.4324,100847.0
2022-09-01 15:10:00,64.67,64.71,64.55,64.55,80245.0,59.4324,59.4692,59.3221,59.3221,80245.0
2022-09-01 15:20:00,64.55,64.62,64.49,64.53,104218.0,59.3221,59.3865,59.267,59.3037,104218.0
2022-09-01 15:30:00,64.53,64.6,64.45,64.48,149250.0,59.3037,59.3681,59.2302,59.2578,149250.0
2022-09-01 15:40:00,64.48,64.57,64.4,64.54,242983.0,59.2578,59.3405,59.1843,59.3129,242983.0
2022-09-01 15:50:00,64.53,64.91,64.51,64.86,437739.0,59.3037,59.653,59.2854,59.607,437739.0
2022-09-02 09:30:00,65.65,65.88,65.65,65.82,97929.0,60.333,60.5444,60.333,60.4893,97929.0
2022-09-02 09:40:00,65.84,65.95,65.67,65.87,92293.0,60.5076,60.6087,60.3514,60.5352,92293.0
2022-09-02 09:50:00,65.88,65.96,65.74,65.81,73699.0,60.5444,60.6179,60.4157,60.4801,73699.0
2022-09-02 10:00:00,65.82,65.84,65.55,65.68,80812.0,60.4893,60.5076,60.2411,60.3606,80812.0
2022-09-02 10:10:00,65.67,65.99,65.67,65.92,56983.0,60.3514,60.6455,60.3514,60.5812,56983.0
2022-09-02 10:20:00,65.92,66.07,65.85,66.06,96171.0,60.5812,60.719,60.5168,60.7098,96171.0
2022-09-02 10:30:00,66.08,66.19,66.06,66.11,67918.0,60.7282,60.8293,60.7098,60.7558,67918.0
2022-09-02 10:40:00,66.12,66.24,66.12,66.23,97845.0,60.765,60.8753,60.765,60.8661,97845.0
2022-09-02 10:50:00,66.24,66.3,66.13,66.19,84341.0,60.8753,60.9304,60.7742,60.8293,84341.0
2022-09-02 11:00:00,66.19,66.45,66.18,66.4,45715.0,60.8293,61.0682,60.8201,61.0223,45715.0
2022-09-02 11:10:00,66.41,66.43,66.3,66.41,27516.0,61.0315,61.0499,60.9304,61.0315,27516.0
2022-09-02 11:20:00,66.41,66.5,66.3,66.34,77909.0,61.0315,61.1142,60.9304,60.9672,77909.0
2022-09-02 11:30:00,66.35,66.47,66.32,66.45,46370.0,60.9763,61.0866,60.9488,61.0682,46370.0
2022-09-02 11:40:00,66.46,66.56,66.36,66.55,22669.0,61.0774,61.1693,60.9855,61.1601,22669.0
2022-09-02 11:50:00,66.55,66.69,66.55,66.66,33004.0,61.1601,61.2888,61.1601,61.2612,33004.0
2022-09-02 12:00:00,66.65,66.69,66.58,66.65,38046.0,61.252,61.2888,61.1877,61.252,38046.0
2022-09-02 12:10:00,66.66,66.71,66.56,66.63,36178.0,61.2612,61.3072,61.1693,61.2337,36178.0
2022-09-02 12:20:00,66.63,66.66,66.41,66.46,68318.0,61.2337,61.2612,61.0315,61.0774,68318.0
2022-09-02 12:30:00,66.45,66.48,66.21,66.27,62959.0,61.0682,61.0958,60.8477,60.9028,62959.0
2022-09-02 12:40:00,66.28,66.29,66.0,66.01,30041.0,60.912,60.9212,60.6547,60.6639,30041.0
2022-09-02 12:50:00,66.0,66.08,65.92,66.0,123034.0,60.6547,60.7282,60.5812,60.6547,123034.0
2022-09-02 13:00:00,65.99,65.99,65.64,65.7,52188.0,60.6455,60.6455,60.3238,60.379,52188.0
2022-09-02 13:10:00,65.67,65.87,65.62,65.84,42778.0,60.3514,60.5352,60.3055,60.5076,42778.0
2022-09-02 13:20:00,65.82,65.82,65.31,65.36,127710.0,60.4893,60.4893,60.0206,60.0665,127710.0
2022-09-02 13:30:00,65.36,65.55,65.35,65.51,61259.0,60.0665,60.2411,60.0573,60.2044,61259.0
2022-09-02 13:40:00,65.51,65.69,65.43,65.48,58425.0,60.2044,60.3698,60.1309,60.1768,58425.0
2022-09-02 13:50:00,65.47,65.56,65.34,65.37,80530.0,60.1676,60.2503,60.0481,60.0757,80530.0
2022-09-02 14:00:00,65.36,65.62,65.36,65.58,56876.0,60.0665,60.3055,60.0665,60.2687,56876.0
2022-09-02 14:10:00,65.59,65.63,65.5,65.54,43240.0,60.2779,60.3147,60.1952,60.2319,43240.0
2022-09-02 14:20:00,65.54,65.71,65.5,65.7,64115.0,60.2319,60.3882,60.1952,60.379,64115.0
2022-09-02 14:30:00,65.7,65.71,65.5,65.57,36173.0,60.379,60.3882,60.1952,60.2595,36173.0
2022-09-02 14:40:00,65.57,65.58,65.42,65.44,22047.0,60.2595,60.2687,60.1217,60.14,22047.0
2022-09-02 14:50:00,65.43,65.44,65.24,65.25,40828.0,60.1309,60.14,59.9562,59.9654,40828.0
2022-09-02 15:00:00,65.23,65.46,65.22,65.37,54277.0,59.947,60.1584,59.9379,60.0757,54277.0
2022-09-02 15:10:00,65.37,65.4,65.28,65.34,70441.0,60.0757,60.1033,59.993,60.0481,70441.0
2022-09-02 15:20:00,65.36,65.4,65.09,65.16,87535.0,60.0665,60.1033,59.8184,59.8827,87535.0
2022-09-02 15:30:00,65.15,65.17,64.89,64.89,135064.0,59.8735,59.8919,59.6346,59.6346,135064.0
2022-09-02 15:40:00,64.89,64.89,64.7,64.84,166662.0,59.6346,59.6346,59.46,59.5886,166662.0
2022-09-02 15:50:00,64.83,65.08,64.83,65.07,474869.0,59.5794,59.8092,59.5794,59.8,474869.0
2022-09-06 09:30:00,65.38,65.76,65.26,65.53,118373.0,60.0849,60.4341,59.9746,60.2228,118373.0
2022-09-06 09:40:00,65.51,65.52,64.66,64.67,60283.0,60.2044,60.2136,59.4232,59.4324,60283.0
2022-09-06 09:50:00,64.66,64.78,64.45,64.78,50190.0,59.4232,59.5335,59.2302,59.5335,50190.0
2022-09-06 10:00:00,64.74,64.78,64.46,64.65,101106.0,59.4967,59.5335,59.2394,59.414,101106.0
2022-09-06 10:10:00,64.65,64.66,64.45,64.58,76529.0,59.414,59.4232,59.2302,59.3497,76529.0
2022-09-06 10:20:00,64.59,64.86,64.52,64.85,59351.0,59.3589,59.607,59.2946,59.5978,59351.0
2022-09-06 10:30:00,64.87,64.87,64.6,64.79,50373.0,59.6162,59.6162,59.3681,59.5427,50373.0
2022-09-06 10:40:00,64.79,65.02,64.77,65.0,106343.0,59.5427,59.7541,59.5243,59.7357,106343.0
2022-09-06 10:50:00,64.97,65.14,64.95,65.05,70667.0,59.7081,59.8643,59.6897,59.7816,70667.0
2022-09-06 11:00:00,65.04,65.2,64.96,65.07,72766.0,59.7724,59.9195,59.6989,59.8,72766.0
2022-09-06 11:10:00,65.09,65.12,64.9,64.9,74436.0,59.8184,59.846,59.6438,59.6438,74436.0
2022-09-06 11:20:00,64.9,64.99,64.82,64.87,41433.0,59.6438,59.7265,59.5703,59.6162,41433.0
2022-09-06 11:30:00,64.86,65.16,64.86,65.08,59166.0,59.607,59.8827,59.607,59.8092,59166.0
2022-09-06 11:40:00,65.06,65.24,65.04,65.11,43676.0,59.7908,59.9562,59.7724,59.8368,43676.0
2022-09-06 11:50:00,65.16,65.33,65.14,65.26,49236.0,59.8827,60.039,59.8643,59.9746,49236.0
2022-09-06 12:00:00,65.25,65.31,65.04,65.06,37662.0,59.9654,60.0206,59.7724,59.7908,37662.0
2022-09-06 12:10:00,65.07,65.08,64.81,64.84,53544.0,59.8,59.8092,59.5611,59.5886,53544.0
2022-09-06 12:20:00,64.84,64.86,64.7,64.85,36112.0,59.5886,59.607,59.46,59.5978,36112.0
2022-09-06 12:30:00,64.84,64.88,64.73,64.85,85480.0,59.5886,59.6254,59.4875,59.5978,85480.0
2022-09-06 12:40:00,64.86,65.12,64.84,65.08,77179.0,59.607,59.846,59.5886,59.8092,77179.0
2022-09-06 12:50:00,65.09,65.22,65.04,65.15,57376.0,59.8184,59.9379,59.7724,59.8735,57376.0
2022-09-06 13:00:00,65.15,65.15,64.85,64.85,55069.0,59.8735,59.8735,59.5978,59.5978,55069.0
2022-09-06 13:10:00,64.85,64.9,64.7,64.82,52074.0,59.5978,59.6438,59.46,59.5703,52074.0
2022-09-06 13:20:00,64.83,64.86,64.77,64.8,42677.0,59.5794,59.607,59.5243,59.5519,42677.0
2022-09-06 13:30:00,64.79,64.95,64.78,64.93,36245.0,59.5427,59.6897,59.5335,59.6713,36245.0
2022-09-06 13:40:00,64.92,64.94,64.8,64.87,43132.0,59.6622,59.6805,59.5519,59.6162,43132.0
2022-09-06 13:50:00,64.87,64.96,64.8,64.95,57419.0,59.6162,59.6989,59.5519,59.6897,57419.0
2022-09-06 14:00:00,64.93,64.99,64.84,64.91,38364.0,59.6713,59.7265,59.5886,59.653,38364.0
2022-09-06 14:10:00,64.91,65.08,64.89,65.0,54885.0,59.653,59.8092,59.6346,59.7357,54885.0
2022-09-06 14:20:00,65.0,65.01,64.86,64.86,37798.0,59.7357,59.7449,59.607,59.607,37798.0
2022-09-06 14:30:00,64.87,64.95,64.75,64.9,56202.0,59.6162,59.6897,59.5059,59.6438,56202.0
2022-09-06 14:40:00,64.88,64.92,64.81,64.92,39006.0,59.6254,59.6622,59.5611,59.6622,39006.0
2022-09-06 14:50:00,64.92,64.93,64.79,64.85,57237.0,59.6622,59.6713,59.5427,59.5978,57237.0
2022-09-06 15:00:00,64.86,64.93,64.74,64.92,39290.0,59.607,59.6713,59.4967,59.6622,39290.0
2022-09-06 15:10:00,64.92,64.97,64.87,64.9,51002.0,59.6622,59.7081,59.6162,59.6438,51002.0
2022-09-06 15:20:00,64.89,65.03,64.81,64.98,70639.0,59.6346,59.7632,59.5611,59.7173,70639.0
2022-09-06 15:30:00,64.98,64.99,64.81,64.88,137518.0,59.7173,59.7265,59.5611,59.6254,137518.0
2022-09-06 15:40:00,64.87,65.09,64.87,65.03,113607.0,59.6162,59.8184,59.6162,59.7632,113607.0
2022-09-06 15:50:00,65.03,65.13,64.92,65.05,424063.0,59.7632,59.8551,59.6622,59.7816,424063.0
2022-09-07 09:30:00,64.75,65.06,64.69,65.01,82215.0,59.5059,59.7908,59.4508,59.7449,82215.0
2022-09-07 09:40:00,65.01,65.26,64.95,65.09,52666.0,59.7449,59.9746,59.6897,59.8184,52666.0
2022-09-07 09:50:00,65.1,65.11,64.92,64.97,52502.0,59.8276,59.8368,59.6622,59.7081,52502.0
2022-09-07 10:00:00,64.97,65.22,64.88,65.18,61292.0,59.7081,59.9379,59.6254,59.9011,61292.0
2022-09-07 10:10:00,65.2,65.29,65.04,65.26,47628.0,59.9195,60.0022,59.7724,59.9746,47628.0
2022-09-07 10:20:00,65.26,65.41,65.21,65.41,43326.0,59.9746,60.1125,59.9287,60.1125,43326.0
2022-09-07 10:30:00,65.43,65.62,65.43,65.58,43692.0,60.1309,60.3055,60.1309,60.2687,43692.0
2022-09-07 10:40:00,65.58,65.7,65.55,65.58,44575.0,60.2687,60.379,60.2411,60.2687,44575.0
2022-09-07 10:50:00,65.57,65.74,65.55,65.71,72831.0,60.2595,60.4157,60.2411,60.3882,72831.0
2022-09-07 11:00:00,65.72,65.78,65.64,65.71,55389.0,60.3974,60.4525,60.3238,60.3882,55389.0
2022-09-07 11:10:00,65.71,65.85,65.7,65.84,48532.0,60.3882,60.5168,60.379,60.5076,48532.0
2022-09-07 11:20:00,65.84,65.89,65.73,65.73,37730.0,60.5076,60.5536,60.4066,60.4066,37730.0
2022-09-07 11:30:00,65.72,65.78,65.62,65.78,40459.0,60.3974,60.4525,60.3055,60.4525,40459.0
2022-09-07 11:40:00,65.77,65.85,65.71,65.84,39881.0,60.4433,60.5168,60.3882,60.5076,39881.0
2022-09-07 11:50:00,65.84,65.9,65.77,65.83,53348.0,60.5076,60.5628,60.4433,60.4985,53348.0
2022-09-07 12:00:00,65.82,65.9,65.76,65.9,47168.0,60.4893,60.5628,60.4341,60.5628,47168.0
2022-09-07 12:10:00,65.9,65.91,65.77,65.78,23573.0,60.5628,60.572,60.4433,60.4525,23573.0
2022-09-07 12:20:00,65.79,65.85,65.7,65.82,22806.0,60.4617,60.5168,60.379,60.4893,22806.0
2022-09-07 12:30:00,65.82,65.97,65.76,65.97,45794.0,60.4893,60.6271,60.4341,60.6271,45794.0
2022-09-07 12:40:00,65.97,66.13,65.95,66.05,31313.0,60.6271,60.7742,60.6087,60.7006,31313.0
2022-09-07 12:50:00,66.06,66.09,65.96,66.01,24209.0,60.7098,60.7374,60.6179,60.6639,24209.0
2022-09-07 13:00:00,66.02,66.11,65.99,66.06,32815.0,60.6731,60.7558,60.6455,60.7098,32815.0
2022-09-07 13:10:00,66.06,66.1,65.98,66.0,29235.0,60.7098,60.7466,60.6363,60.6547,29235.0
2022-09-07 13:20:00,66.0,66.07,65.96,65.98,31135.0,60.6547,60.719,60.6179,60.6363,31135.0
2022-09-07 13:30:00,65.99,66.13,65.97,66.11,42886.0,60.6455,60.7742,60.6271,60.7558,42886.0
2022-09-07 13:40:00,66.09,66.29,66.09,66.29,57424.0,60.7374,60.9212,60.7374,60.9212,57424.0
2022-09-07 13:50:00,66.28,66.35,66.26,66.28,28502.0,60.912,60.9763,60.8936,60.912,28502.0
2022-09-07 14:00:00,66.29,66.45,66.27,66.31,35337.0,60.9212,61.0682,60.9028,60.9396,35337.0
2022-09-07 14:10:00,66.31,66.39,66.22,66.22,36227.0,60.9396,61.0131,60.8569,60.8569,36227.0
2022-09-07 14:20:00,66.22,66.32,66.17,66.3,25190.0,60.8569,60.9488,60.8109,60.9304,25190.0
2022-09-07 14:30:00,66.3,66.41,66.26,66.36,122550.0,60.9304,61.0315,60.8936,60.9855,122550.0
2022-09-07 14:40:00,66.36,66.41,66.34,66.4,71049.0,60.9855,61.0315,60.9672,61.0223,71049.0
2022-09-07 14:50:00,66.4,66.43,66.28,66.35,32526.0,61.0223,61.0499,60.912,60.9763,32526.0
2022-09-07 15:00:00,66.37,66.42,66.34,66.41,57220.0,60.9947,61.0407,60.9672,61.0315,57220.0
2022-09-07 15:10:00,66.42,66.42,66.18,66.2,80837.0,61.0407,61.0407,60.8201,60.8385,80837.0
2022-09-07 15:20:00,66.2,66.29,66.14,66.25,97182.0,60.8385,60.9212,60.7833,60.8844,97182.0
2022-09-07 15:30:00,66.24,66.3,66.06,66.08,66392.0,60.8753,60.9304,60.7098,60.7282,66392.0
2022-09-07 15:40:00,66.08,66.2,66.02,66.18,161580.0,60.7282,60.8385,60.6731,60.8201,161580.0
2022-09-07 15:50:00,66.17,66.2,66.07,66.18,359118.0,60.8109,60.8385,60.719,60.8201,359118.0
2022-09-08 09:30:00,66.07,66.11,65.79,65.97,74633.0,60.719,60.7558,60.4617,60.6271,74633.0
2022-09-08 09:40:00,65.93,66.44,65.84,66.28,70656.0,60.5904,61.0591,60.5076,60.912,70656.0
2022-09-08 09:50:00,66.27,66.54,66.18,66.54,29172.0,60.9028,61.151,60.8201,61.151,29172.0
2022-09-08 10:00:00,66.54,66.57,66.34,66.5,35710.0,61.151,61.1785,60.9672,61.1142,35710.0
2022-09-08 10:10:00,66.49,66.62,66.4,66.62,53581.0,61.105,61.2245,61.0223,61.2245,53581.0
2022-09-08 10:20:00,66.59,66.68,66.46,66.65,53337.0,61.1969,61.2796,61.0774,61.252,53337.0
2022-09-08 10:30:00,66.65,66.96,66.62,66.93,47661.0,61.252,61.5369,61.2245,61.5094,47661.0
2022-09-08 10:40:00,66.91,66.91,66.8,66.82,46825.0,61.491,61.491,61.3899,61.4083,46825.0
2022-09-08 10:50:00,66.81,66.89,66.71,66.88,38708.0,61.3991,61.4726,61.3072,61.4634,38708.0
2022-09-08 11:00:00,66.88,66.98,66.86,66.87,45628.0,61.4634,61.5553,61.445,61.4542,45628.0
2022-09-08 11:10:00,66.86,66.89,66.78,66.82,25602.0,61.445,61.4726,61.3715,61.4083,25602.0
2022-09-08 11:20:00,66.81,66.82,66.64,66.68,46540.0,61.3991,61.4083,61.2429,61.2796,46540.0
2022-09-08 11:30:00,66.66,66.8,66.63,66.63,71571.0,61.2612,61.3899,61.2337,61.2337,71571.0
2022-09-08 11:40:00,66.63,66.66,66.53,66.56,63205.0,61.2337,61.2612,61.1418,61.1693,63205.0
2022-09-08 11:50:00,66.57,66.73,66.57,66.69,50672.0,61.1785,61.3256,61.1785,61.2888,50672.0
2022-09-08 12:00:00,66.69,66.7,66.17,66.29,58085.0,61.2888,61.298,60.8109,60.9212,58085.0
2022-09-08 12:10:00,66.3,66.43,66.16,66.4,44234.0,60.9304,61.0499,60.8017,61.0223,44234.0
2022-09-08 12:20:00,66.4,66.45,66.22,66.41,30637.0,61.0223,61.0682,60.8569,61.0315,30637.0
2022-09-08 12:30:00,66.41,66.62,66.41,66.57,32467.0,61.0315,61.2245,61.0315,61.1785,32467.0
2022-09-08 12:40:00,66.55,66.7,66.52,66.67,27200.0,61.1601,61.298,61.1326,61.2704,27200.0
2022-09-08 12:50:00,66.66,66.84,66.65,66.8,37992.0,61.2612,61.4267,61.252,61.3899,37992.0
2022-09-08 13:00:00,66.79,66.79,66.61,66.69,39154.0,61.3807,61.3807,61.2153,61.2888,39154.0
2022-09-08 13:10:00,66.7,66.9,66.7,66.87,29659.0,61.298,61.4818,61.298,61.4542,29659.0
2022-09-08 13:20:00,66.88,67.03,66.87,66.97,28531.0,61.4634,61.6013,61.4542,61.5461,28531.0
2022-09-08 13:30:00,66.97,67.07,66.9,67.04,36168.0,61.5461,61.638,61.4818,61.6105,36168.0
2022-09-08 13:40:00,67.07,67.1,66.99,67.06,36253.0,61.638,61.6656,61.5645,61.6288,36253.0
2022-09-08 13:50:00,67.06,67.07,66.79,66.94,37705.0,61.6288,61.638,61.3807,61.5186,37705.0
2022-09-08 14:00:00,66.94,67.04,66.88,66.97,30286.0,61.5186,61.6105,61.4634,61.5461,30286.0
2022-09-08 14:10:00,66.98,67.04,66.95,67.01,25902.0,61.5553,61.6105,61.5277,61.5829,25902.0
2022-09-08 14:20:00,67.0,67.04,66.95,66.99,34276.0,61.5737,61.6105,61.5277,61.5645,34276.0
2022-09-08 14:30:00,66.99,67.04,66.94,66.99,34957.0,61.5645,61.6105,61.5186,61.5645,34957.0
2022-09-08 14:40:00,66.97,66.98,66.74,66.81,41790.0,61.5461,61.5553,61.3348,61.3991,41790.0
2022-09-08 14:50:00,66.82,66.89,66.76,66.83,26442.0,61.4083,61.4726,61.3531,61.4175,26442.0
2022-09-08 15:00:00,66.83,66.88,66.72,66.78,33609.0,61.4175,61.4634,61.3164,61.3715,33609.0
2022-09-08 15:10:00,66.76,66.97,66.72,66.96,40441.0,61.3531,61.5461,61.3164,61.5369,40441.0
2022-09-08 15:20:00,66.96,67.06,66.92,66.94,41831.0,61.5369,61.6288,61.5002,61.5186,41831.0
2022-09-08 15:30:00,66.93,66.99,66.82,66.85,92241.0,61.5094,61.5645,61.4083,61.4358,92241.0
2022-09-08 15:40:00,66.84,66.86,66.63,66.64,122543.0,61.4267,61.445,61.2337,61.2429,122543.0
2022-09-08 15:50:00,66.64,66.87,66.63,66.82,436631.0,61.2429,61.4542,61.2337,61.4083,436631.0
2022-09-09 09:30:00,67.24,67.59,67.18,67.39,84141.0,61.7943,62.1159,61.7391,61.9321,84141.0
2022-09-09 09:40:00,67.38,67.39,67.12,67.23,70358.0,61.9229,61.9321,61.684,61.7851,70358.0
2022-09-09 09:50:00,67.25,67.49,67.18,67.49,50432.0,61.8035,62.024,61.7391,62.024,50432.0
2022-09-09 10:00:00,67.44,67.69,67.43,67.65,44977.0,61.9781,62.2078,61.9689,62.1711,44977.0
2022-09-09 10:10:00,67.62,67.77,67.53,67.64,42241.0,62.1435,62.2813,62.0608,62.1619,42241.0
2022-09-09 10:20:00,67.64,67.74,67.54,67.62,54472.0,62.1619,62.2538,62.07,62.1435,54472.0
2022-09-09 10:30:00,67.61,67.64,67.5,67.57,40798.0,62.1343,62.1619,62.0332,62.0975,40798.0
2022-09-09 10:40:00,67.58,67.68,67.5,67.58,53596.0,62.1067,62.1986,62.0332,62.1067,53596.0
2022-09-09 10:50:00,67.59,67.72,67.57,67.71,39369.0,62.1159,62.2354,62.0975,62.2262,39369.0
2022-09-09 11:00:00,67.73,67.73,67.54,67.58,38509.0,62.2446,62.2446,62.07,62.1067,38509.0
2022-09-09 11:10:00,67.58,67.72,67.56,67.65,32942.0,62.1067,62.2354,62.0883,62.1711,32942.0
2022-09-09 11:20:00,67.64,67.66,67.56,67.58,29786.0,62.1619,62.1802,62.0883,62.1067,29786.0
2022-09-09 11:30:00,67.59,67.63,67.45,67.61,26370.0,62.1159,62.1527,61.9873,62.1343,26370.0
2022-09-09 11:40:00,67.62,67.68,67.54,67.66,29848.0,62.1435,62.1986,62.07,62.1802,29848.0
2022-09-09 11:50:00,67.65,67.75,67.62,67.73,24692.0,62.1711,62.263,62.1435,62.2446,24692.0
2022-09-09 12:00:00,67.74,67.74,67.56,67.65,31391.0,62.2538,62.2538,62.0883,62.1711,31391.0
2022-09-09 12:10:00,67.66,67.72,67.59,67.68,28174.0,62.1802,62.2354,62.1159,62.1986,28174.0
2022-09-09 12:20:00,67.68,67.68,67.53,67.59,27522.0,62.1986,62.1986,62.0608,62.1159,27522.0
2022-09-09 12:30:00,67.58,67.66,67.54,67.61,24965.0,62.1067,62.1802,62.07,62.1343,24965.0
2022-09-09 12:40:00,67.61,67.67,67.55,67.63,21210.0,62.1343,62.1894,62.0792,62.1527,21210.0
2022-09-09 12:50:00,67.64,67.76,67.63,67.75,51608.0,62.1619,62.2721,62.1527,62.263,51608.0
2022-09-09 13:00:00,67.74,67.8,67.68,67.8,40836.0,62.2538,62.3089,62.1986,62.3089,40836.0
2022-09-09 13:10:00,67.79,67.9,67.79,67.88,30701.0,62.2997,62.4008,62.2997,62.3824,30701.0
2022-09-09 13:20:00,67.88,67.92,67.81,67.85,44075.0,62.3824,62.4192,62.3181,62.3549,44075.0
2022-09-09 13:30:00,67.85,67.96,67.85,67.92,32836.0,62.3549,62.4559,62.3549,62.4192,32836.0
2022-09-09 13:40:00,67.91,67.91,67.77,67.84,27488.0,62.41,62.41,62.2813,62.3457,27488.0
2022-09-09 13:50:00,67.86,67.89,67.81,67.89,27211.0,62.364,62.3916,62.3181,62.3916,27211.0
2022-09-09 14:00:00,67.88,67.88,67.78,67.8,37334.0,62.3824,62.3824,62.2905,62.3089,37334.0
2022-09-09 14:10:00,67.8,67.92,67.77,67.89,32802.0,62.3089,62.4192,62.2813,62.3916,32802.0
2022-09-09 14:20:00,67.88,67.9,67.79,67.85,32101.0,62.3824,62.4008,62.2997,62.3549,32101.0
2022-09-09 14:30:00,67.86,67.87,67.76,67.85,38737.0,62.364,62.3732,62.2721,62.3549,38737.0
2022-09-09 14:40:00,67.85,67.91,67.77,67.77,35636.0,62.3549,62.41,62.2813,62.2813,35636.0
2022-09-09 14:50:00,67.77,67.8,67.69,67.78,29009.0,62.2813,62.3089,62.2078,62.2905,29009.0
2022-09-09 15:00:00,67.78,67.84,67.75,67.84,59474.0,62.2905,62.3457,62.263,62.3457,59474.0
2022-09-09 15:10:00,67.83,67.94,67.8,67.94,163982.0,62.3365,62.4376,62.3089,62.4376,163982.0
2022-09-09 15:20:00,67.94,67.94,67.77,67.86,72760.0,62.4376,62.4376,62.2813,62.364,72760.0
2022-09-09 15:30:00,67.85,67.86,67.7,67.73,88099.0,62.3549,62.364,62.217,62.2446,88099.0
2022-09-09 15:40:00,67.73,67.86,67.73,67.76,99924.0,62.2446,62.364,62.2446,62.2721,99924.0
2022-09-09 15:50:00,67.76,67.77,67.6,67.63,326743.0,62.2721,62.2813,62.1251,62.1527,326743.0
2022-09-12 09:30:00,68.24,68.39,68.01,68.04,120271.0,62.7133,62.8511,62.5019,62.5295,120271.0
2022-09-12 09:40:00,68.05,68.57,68.05,68.55,55669.0,62.5387,63.0165,62.5387,62.9982,55669.0
2022-09-12 09:50:00,68.54,68.91,68.54,68.91,36624.0,62.989,63.329,62.989,63.329,36624.0
2022-09-12 10:00:00,68.91,68.92,68.6,68.62,54648.0,63.329,63.3382,63.0441,63.0625,54648.0
2022-09-12 10:10:00,68.6,68.84,68.58,68.81,45860.0,63.0441,63.2647,63.0257,63.2371,45860.0
2022-09-12 10:20:00,68.81,68.86,68.73,68.73,50685.0,63.2371,63.2831,63.1636,63.1636,50685.0
2022-09-12 10:30:00,68.73,68.75,68.5,68.6,47668.0,63.1636,63.182,62.9522,63.0441,47668.0
2022-09-12 10:40:00,68.64,68.7,68.57,68.7,24381.0,63.0809,63.136,63.0165,63.136,24381.0
2022-09-12 10:50:00,68.7,68.74,68.43,68.48,33671.0,63.136,63.1728,62.8879,62.9338,33671.0
2022-09-12 11:00:00,68.46,68.49,68.36,68.4,41036.0,62.9155,62.943,62.8236,62.8603,41036.0
2022-09-12 11:10:00,68.39,68.5,68.35,68.49,30333.0,62.8511,62.9522,62.8144,62.943,30333.0
2022-09-12 11:20:00,68.5,68.54,68.42,68.52,35320.0,62.9522,62.989,62.8787,62.9706,35320.0
2022-09-12 11:30:00,68.51,68.54,68.33,68.41,40758.0,62.9614,62.989,62.796,62.8695,40758.0
2022-09-12 11:40:00,68.4,68.47,68.36,68.4,32764.0,62.8603,62.9246,62.8236,62.8603,32764.0
2022-09-12 11:50:00,68.43,68.46,68.27,68.31,68098.0,62.8879,62.9155,62.7408,62.7776,68098.0
2022-09-12 12:00:00,68.36,68.38,68.23,68.25,37718.0,62.8236,62.8419,62.7041,62.7225,37718.0
2022-09-12 12:10:00,68.23,68.31,68.18,68.2,44965.0,62.7041,62.7776,62.6581,62.6765,44965.0
2022-09-12 12:20:00,68.18,68.34,68.17,68.28,53260.0,62.6581,62.8052,62.6489,62.75,53260.0
2022-09-12 12:30:00,68.27,68.31,68.21,68.27,34368.0,62.7408,62.7776,62.6857,62.7408,34368.0
2022-09-12 12:40:00,68.27,68.32,68.21,68.23,47161.0,62.7408,62.7868,62.6857,62.7041,47161.0
2022-09-12 12:50:00,68.23,68.32,68.22,68.31,25345.0,62.7041,62.7868,62.6949,62.7776,25345.0
2022-09-12 13:00:00,68.31,68.4,68.19,68.39,28659.0,62.7776,62.8603,62.6673,62.8511,28659.0
2022-09-12 13:10:00,68.39,68.39,68.31,68.34,30311.0,62.8511,62.8511,62.7776,62.8052,30311.0
2022-09-12 13:20:00,68.34,68.49,68.32,68.47,30866.0,62.8052,62.943,62.7868,62.9246,30866.0
2022-09-12 13:30:00,68.48,68.52,68.39,68.4,34583.0,62.9338,62.9706,62.8511,62.8603,34583.0
2022-09-12 13:40:00,68.4,68.41,68.3,68.4,35652.0,62.8603,62.8695,62.7684,62.8603,35652.0
2022-09-12 13:50:00,68.4,68.43,68.39,68.41,24346.0,62.8603,62.8879,62.8511,62.8695,24346.0
2022-09-12 14:00:00,68.4,68.42,68.29,68.33,41549.0,62.8603,62.8787,62.7592,62.796,41549.0
2022-09-12 14:10:00,68.33,68.46,68.31,68.32,37736.0,62.796,62.9155,62.7776,62.7868,37736.0
2022-09-12 14:20:00,68.33,68.39,68.27,68.37,53643.0,62.796,62.8511,62.7408,62.8327,53643.0
2022-09-12 14:30:00,68.35,68.37,68.23,68.32,33329.0,62.8144,62.8327,62.7041,62.7868,33329.0
2022-09-12 14:40:00,68.32,68.4,68.29,68.4,31553.0,62.7868,62.8603,62.7592,62.8603,31553.0
2022-09-12 14:50:00,68.4,68.44,68.38,68.4,36959.0,62.8603,62.8971,62.8419,62.8603,36959.0
2022-09-12 15:00:00,68.41,68.49,68.39,68.48,43484.0,62.8695,62.943,62.8511,62.9338,43484.0
2022-09-12 15:10:00,68.48,68.48,68.41,68.43,40912.0,62.9338,62.9338,62.8695,62.8879,40912.0
2022-09-12 15:20:00,68.44,68.5,68.35,68.36,49303.0,62.8971,62.9522,62.8144,62.8236,49303.0
2022-09-12 15:30:00,68.36,68.36,68.22,68.27,77917.0,62.8236,62.8236,62.6949,62.7408,77917.0
2022-09-12 15:40:00,68.27,68.41,68.24,68.34,67943.0,62.7408,62.8695,62.7133,62.8052,67943.0
2022-09-12 15:50:00,68.33,68.53,68.26,68.53,306447.0,62.796,62.9798,62.7317,62.9798,306447.0
2022-09-13 09:30:00,67.28,67.5,67.05,67.26,112563.0,61.831,62.0332,61.6196,61.8126,112563.0
2022-09-13 09:40:00,67.26,67.59,67.21,67.5,94096.0,61.8126,62.1159,61.7667,62.0332,94096.0
2022-09-13 09:50:00,67.48,67.96,67.48,67.78,43212.0,62.0148,62.4559,62.0148,62.2905,43212.0
2022-09-13 10:00:00,67.75,67.76,67.3,67.42,62899.0,62.263,62.2721,61.8494,61.9597,62899.0
2022-09-13 10:10:00,67.42,67.52,67.37,67.52,60734.0,61.9597,62.0516,61.9137,62.0516,60734.0
2022-09-13 10:20:00,67.52,67.53,67.2,67.2,47650.0,62.0516,62.0608,61.7575,61.7575,47650.0
2022-09-13 10:30:00,67.21,67.34,67.07,67.08,60440.0,61.7667,61.8862,61.638,61.6472,60440.0
2022-09-13 10:40:00,67.08,67.12,67.02,67.03,69865.0,61.6472,61.684,61.5921,61.6013,69865.0
2022-09-13 10:50:00,67.02,67.21,66.97,67.15,39860.0,61.5921,61.7667,61.5461,61.7115,39860.0
2022-09-13 11:00:00,67.15,67.36,67.14,67.31,37112.0,61.7115,61.9045,61.7024,61.8586,37112.0
2022-09-13 11:10:00,67.3,67.37,67.17,67.29,30254.0,61.8494,61.9137,61.7299,61.8402,30254.0
2022-09-13 11:20:00,67.28,67.38,67.23,67.3,33981.0,61.831,61.9229,61.7851,61.8494,33981.0
2022-09-13 11:30:00,67.28,67.36,67.25,67.35,22989.0,61.831,61.9045,61.8035,61.8954,22989.0
2022-09-13 11:40:00,67.35,67.35,67.13,67.13,15259.0,61.8954,61.8954,61.6932,61.6932,15259.0
2022-09-13 11:50:00,67.12,67.19,67.08,67.13,18433.0,61.684,61.7483,61.6472,61.6932,18433.0
2022-09-13 12:00:00,67.12,67.29,67.11,67.26,24688.0,61.684,61.8402,61.6748,61.8126,24688.0
2022-09-13 12:10:00,67.25,67.32,67.2,67.28,16494.0,61.8035,61.8678,61.7575,61.831,16494.0
2022-09-13 12:20:00,67.27,67.28,67.16,67.18,17791.0,61.8218,61.831,61.7207,61.7391,17791.0
2022-09-13 12:30:00,67.16,67.19,67.07,67.16,21400.0,61.7207,61.7483,61.638,61.7207,21400.0
2022-09-13 12:40:00,67.16,67.27,67.14,67.27,23317.0,61.7207,61.8218,61.7024,61.8218,23317.0
2022-09-13 12:50:00,67.27,67.37,67.25,67.25,24005.0,61.8218,61.9137,61.8035,61.8035,24005.0
2022-09-13 13:00:00,67.26,67.35,67.17,67.27,28230.0,61.8126,61.8954,61.7299,61.8218,28230.0
2022-09-13 13:10:00,67.25,67.32,67.18,67.21,45539.0,61.8035,61.8678,61.7391,61.7667,45539.0
2022-09-13 13:20:00,67.2,67.36,67.16,67.36,22658.0,61.7575,61.9045,61.7207,61.9045,22658.0
2022-09-13 13:30:00,67.36,67.41,67.28,67.33,29071.0,61.9045,61.9505,61.831,61.877,29071.0
2022-09-13 13:40:00,67.33,67.35,67.2,67.28,25903.0,61.877,61.8954,61.7575,61.831,25903.0
2022-09-13 13:50:00,67.3,67.3,67.17,67.21,19626.0,61.8494,61.8494,61.7299,61.7667,19626.0
2022-09-13 14:00:00,67.2,67.21,67.02,67.02,32012.0,61.7575,61.7667,61.5921,61.5921,32012.0
2022-09-13 14:10:00,67.03,67.06,66.96,67.05,26555.0,61.6013,61.6288,61.5369,61.6196,26555.0
2022-09-13 14:20:00,67.07,67.08,66.82,66.83,39190.0,61.638,61.6472,61.4083,61.4175,39190.0
2022-09-13 14:30:00,66.84,66.9,66.74,66.77,63820.0,61.4267,61.4818,61.3348,61.3623,63820.0
2022-09-13 14:40:00,66.76,66.81,66.73,66.78,33021.0,61.3531,61.3991,61.3256,61.3715,33021.0
2022-09-13 14:50:00,66.77,66.78,66.6,66.69,55846.0,61.3623,61.3715,61.2061,61.2888,55846.0
2022-09-13 15:00:00,66.72,66.76,66.67,66.7,36687.0,61.3164,61.3531,61.2704,61.298,36687.0
2022-09-13 15:10:00,66.71,66.72,66.59,66.64,66180.0,61.3072,61.3164,61.1969,61.2429,66180.0
2022-09-13 15:20:00,66.63,66.7,66.56,66.57,78460.0,61.2337,61.298,61.1693,61.1785,78460.0
2022-09-13 15:30:00,66.56,66.57,66.33,66.42,124336.0,61.1693,61.1785,60.958,61.0407,124336.0
2022-09-13 15:40:00,66.42,66.44,66.26,66.42,190460.0,61.0407,61.0591,60.8936,61.0407,190460.0
2022-09-13 15:50:00,66.43,66.6,66.41,66.46,522331.0,61.0499,61.2061,61.0315,61.0774,522331.0
2022-09-14 09:30:00,66.87,67.16,66.77,67.13,140133.0,61.4542,61.7207,61.3623,61.6932,140133.0
2022-09-14 09:40:00,67.12,67.49,67.07,67.29,74921.0,61.684,62.024,61.638,61.8402,74921.0
2022-09-14 09:50:00,67.27,67.28,66.98,67.08,46158.0,61.8218,61.831,61.5553,61.6472,46158.0
2022-09-14 10:00:00,67.07,67.13,66.79,66.81,65059.0,61.638,61.6932,61.3807,61.3991,65059.0
2022-09-14 10:10:00,66.81,66.91,66.44,66.45,47137.0,61.3991,61.491,61.0591,61.0682,47137.0
2022-09-14 10:20:00,66.45,66.49,66.14,66.15,32705.0,61.0682,61.105,60.7833,60.7925,32705.0
2022-09-14 10:30:00,66.13,66.59,66.08,66.55,45635.0,60.7742,61.1969,60.7282,61.1601,45635.0
2022-09-14 10:40:00,66.55,66.71,66.43,66.66,44301.0,61.1601,61.3072,61.0499,61.2612,44301.0
2022-09-14 10:50:00,66.67,66.96,66.67,66.94,38671.0,61.2704,61.5369,61.2704,61.5186,38671.0
2022-09-14 11:00:00,66.95,66.95,66.73,66.9,49126.0,61.5277,61.5277,61.3256,61.4818,49126.0
2022-09-14 11:10:00,66.92,66.96,66.79,66.81,29407.0,61.5002,61.5369,61.3807,61.3991,29407.0
2022-09-14 11:20:00,66.8,66.95,66.74,66.81,43295.0,61.3899,61.5277,61.3348,61.3991,43295.0
2022-09-14 11:30:00,66.83,66.91,66.78,66.89,35558.0,61.4175,61.491,61.3715,61.4726,35558.0
2022-09-14 11:40:00,66.9,67.01,66.87,66.87,30181.0,61.4818,61.5829,61.4542,61.4542,30181.0
2022-09-14 11:50:00,66.87,66.87,66.69,66.7,20777.0,61.4542,61.4542,61.2888,61.298,20777.0
2022-09-14 12:00:00,66.7,66.78,66.68,66.76,31475.0,61.298,61.3715,61.2796,61.3531,31475.0
2022-09-14 12:10:00,66.76,66.88,66.71,66.87,21154.0,61.3531,61.4634,61.3072,61.4542,21154.0
2022-09-14 12:20:00,66.87,66.87,66.7,66.77,35388.0,61.4542,61.4542,61.298,61.3623,35388.0
2022-09-14 12:30:00,66.78,66.82,66.62,66.8,29512.0,61.3715,61.4083,61.2245,61.3899,29512.0
2022-09-14 12:40:00,66.79,66.84,66.74,66.79,27428.0,61.3807,61.4267,61.3348,61.3807,27428.0
2022-09-14 12:50:00,66.78,66.89,66.78,66.84,24501.0,61.3715,61.4726,61.3715,61.4267,24501.0
2022-09-14 13:00:00,66.85,66.93,66.71,66.74,35476.0,61.4358,61.5094,61.3072,61.3348,35476.0
2022-09-14 13:10:00,66.76,66.82,66.7,66.75,49320.0,61.3531,61.4083,61.298,61.3439,49320.0
2022-09-14 13:20:00,66.75,66.77,66.58,66.63,40330.0,61.3439,61.3623,61.1877,61.2337,40330.0
2022-09-14 13:30:00,66.63,66.68,66.47,66.47,53331.0,61.2337,61.2796,61.0866,61.0866,53331.0
2022-09-14 13:40:00,66.47,66.57,66.34,66.4,51868.0,61.0866,61.1785,60.9672,61.0223,51868.0
2022-09-14 13:50:00,66.4,66.52,66.4,66.4,40825.0,61.0223,61.1326,61.0223,61.0223,40825.0
2022-09-14 14:00:00,66.39,66.42,66.26,66.33,54522.0,61.0131,61.0407,60.8936,60.958,54522.0
2022-09-14 14:10:00,66.33,66.41,66.28,66.4,39899.0,60.958,61.0315,60.912,61.0223,39899.0
2022-09-14 14:20:00,66.4,66.45,66.38,66.4,41608.0,61.0223,61.0682,61.0039,61.0223,41608.0
2022-09-14 14:30:00,66.39,66.52,66.38,66.48,38351.0,61.0131,61.1326,61.0039,61.0958,38351.0
2022-09-14 14:40:00,66.48,66.52,66.33,66.41,61093.0,61.0958,61.1326,60.958,61.0315,61093.0
2022-09-14 14:50:00,66.39,66.41,66.22,66.26,41166.0,61.0131,61.0315,60.8569,60.8936,41166.0
2022-09-14 15:00:00,66.25,66.35,66.23,66.33,42338.0,60.8844,60.9763,60.8661,60.958,42338.0
2022-09-14 15:10:00,66.32,66.33,65.96,66.07,50845.0,60.9488,60.958,60.6179,60.719,50845.0
2022-09-14 15:20:00,66.06,66.13,65.98,66.08,62169.0,60.7098,60.7742,60.6363,60.7282,62169.0
2022-09-14 15:30:00,66.06,66.09,65.86,66.08,118433.0,60.7098,60.7374,60.526,60.7282,118433.0
2022-09-14 15:40:00,66.08,66.27,66.04,66.21,90681.0,60.7282,60.9028,60.6914,60.8477,90681.0
2022-09-14 15:50:00,66.21,66.46,66.21,66.41,273701.0,60.8477,61.0774,60.8477,61.0315,273701.0
2022-09-15 09:30:00,66.28,66.42,65.85,66.02,94865.0,60.912,61.0407,60.5168,60.6731,94865.0
2022-09-15 09:40:00,66.02,66.51,65.99,66.5,85599.0,60.6731,61.1234,60.6455,61.1142,85599.0
2022-09-15 09:50:00,66.5,66.63,66.45,66.58,107926.0,61.1142,61.2337,61.0682,61.1877,107926.0
2022-09-15 10:00:00,66.58,66.83,66.53,66.63,168767.0,61.1877,61.4175,61.1418,61.2337,168767.0
2022-09-15 10:10:00,66.62,66.74,66.59,66.61,107924.0,61.2245,61.3348,61.1969,61.2153,107924.0
2022-09-15 10:20:00,66.62,66.62,66.24,66.25,109696.0,61.2245,61.2245,60.8753,60.8844,109696.0
2022-09-15 10:30:00,66.26,66.5,66.17,66.47,94286.0,60.8936,61.1142,60.8109,61.0866,94286.0
2022-09-15 10:40:00,66.48,66.51,66.34,66.35,57615.0,61.0958,61.1234,60.9672,60.9763,57615.0
2022-09-15 10:50:00,66.34,66.34,66.21,66.26,80360.0,60.9672,60.9672,60.8477,60.8936,80360.0
2022-09-15 11:00:00,66.25,66.41,66.24,66.25,73149.0,60.8844,61.0315,60.8753,60.8844,73149.0
2022-09-15 11:10:00,66.19,66.26,66.08,66.26,43150.0,60.8293,60.8936,60.7282,60.8936,43150.0
2022-09-15 11:20:00,66.28,66.47,66.25,66.42,52475.0,60.912,61.0866,60.8844,61.0407,52475.0
2022-09-15 11:30:00,66.42,66.43,66.27,66.35,36803.0,61.0407,61.0499,60.9028,60.9763,36803.0
2022-09-15 11:40:00,66.33,66.4,66.26,66.27,50447.0,60.958,61.0223,60.8936,60.9028,50447.0
2022-09-15 11:50:00,66.25,66.26,66.05,66.17,35717.0,60.8844,60.8936,60.7006,60.8109,35717.0
2022-09-15 12:00:00,66.18,66.32,66.14,66.23,144674.0,60.8201,60.9488,60.7833,60.8661,144674.0
2022-09-15 12:10:00,66.23,66.39,66.21,66.38,46032.0,60.8661,61.0131,60.8477,61.0039,46032.0
2022-09-15 12:20:00,66.38,66.39,66.22,66.24,38728.0,61.0039,61.0131,60.8569,60.8753,38728.0
2022-09-15 12:30:00,66.23,66.34,66.17,66.29,37192.0,60.8661,60.9672,60.8109,60.9212,37192.0
2022-09-15 12:40:00,66.29,66.37,66.24,66.28,37733.0,60.9212,60.9947,60.8753,60.912,37733.0
2022-09-15 12:50:00,66.27,66.35,66.24,66.35,29765.0,60.9028,60.9763,60.8753,60.9763,29765.0
2022-09-15 13:00:00,66.36,66.58,66.35,66.49,39424.0,60.9855,61.1877,60.9763,61.105,39424.0
2022-09-15 13:10:00,66.5,66.55,66.43,66.51,48152.0,61.1142,61.1601,61.0499,61.1234,48152.0
2022-09-15 13:20:00,66.51,66.59,66.47,66.54,45152.0,61.1234,61.1969,61.0866,61.151,45152.0
2022-09-15 13:30:00,66.53,66.56,66.38,66.39,49421.0,61.1418,61.1693,61.0039,61.0131,49421.0
2022-09-15 13:40:00,66.39,66.43,66.25,66.29,55619.0,61.0131,61.0499,60.8844,60.9212,55619.0
2022-09-15 13:50:00,66.28,66.29,66.16,66.17,41777.0,60.912,60.9212,60.8017,60.8109,41777.0
2022-09-15 14:00:00,66.17,66.17,65.96,66.0,62651.0,60.8109,60.8109,60.6179,60.6547,62651.0
2022-09-15 14:10:00,66.02,66.17,65.96,66.11,63372.0,60.6731,60.8109,60.6179,60.7558,63372.0
2022-09-15 14:20:00,66.11,66.18,66.07,66.17,54556.0,60.7558,60.8201,60.719,60.8109,54556.0
2022-09-15 14:30:00,66.17,66.29,66.15,66.21,53237.0,60.8109,60.9212,60.7925,60.8477,53237.0
2022-09-15 14:40:00,66.21,66.21,65.98,65.98,43347.0,60.8477,60.8477,60.6363,60.6363,43347.0
2022-09-15 14:50:00,65.99,66.0,65.88,65.95,81244.0,60.6455,60.6547,60.5444,60.6087,81244.0
2022-09-15 15:00:00,65.94,65.97,65.78,65.79,75745.0,60.5995,60.6271,60.4525,60.4617,75745.0
2022-09-15 15:10:00,65.8,65.8,65.53,65.57,96558.0,60.4709,60.4709,60.2228,60.2595,96558.0
2022-09-15 15:20:00,65.56,65.68,65.51,65.54,95719.0,60.2503,60.3606,60.2044,60.2319,95719.0
2022-09-15 15:30:00,65.54,65.69,65.5,65.65,158424.0,60.2319,60.3698,60.1952,60.333,158424.0
2022-09-15 15:40:00,65.63,65.74,65.54,65.56,145893.0,60.3147,60.4157,60.2319,60.2503,145893.0
2022-09-15 15:50:00,65.57,65.75,65.5,65.68,525471.0,60.2595,60.4249,60.1952,60.3606,525471.0
2022-09-16 09:30:00,65.36,65.36,64.79,65.11,665337.0,60.0665,60.0665,59.5427,59.8368,665337.0
2022-09-16 09:40:00,65.06,65.06,64.54,64.67,65855.0,59.7908,59.7908,59.3129,59.4324,65855.0
2022-09-16 09:50:00,64.67,64.84,64.25,64.31,91123.0,59.4324,59.5886,59.0464,59.1016,91123.0
2022-09-16 10:00:00,64.32,64.71,64.31,64.54,62328.0,59.1108,59.4692,59.1016,59.3129,62328.0
2022-09-16 10:10:00,64.57,65.15,64.57,64.89,54159.0,59.3405,59.8735,59.3405,59.6346,54159.0
2022-09-16 10:20:00,64.89,65.06,64.85,64.9,64900.0,59.6346,59.7908,59.5978,59.6438,64900.0
2022-09-16 10:30:00,64.9,65.07,64.84,64.93,64234.0,59.6438,59.8,59.5886,59.6713,64234.0
2022-09-16 10:40:00,64.92,64.98,64.74,64.78,40013.0,59.6622,59.7173,59.4967,59.5335,40013.0
2022-09-16 10:50:00,64.79,64.98,64.7,64.73,49604.0,59.5427,59.7173,59.46,59.4875,49604.0
2022-09-16 11:00:00,64.75,65.0,64.74,64.94,51841.0,59.5059,59.7357,59.4967,59.6805,51841.0
2022-09-16 11:10:00,64.93,65.01,64.79,64.93,41598.0,59.6713,59.7449,59.5427,59.6713,41598.0
2022-09-16 11:20:00,64.91,64.91,64.72,64.77,38384.0,59.653,59.653,59.4784,59.5243,38384.0
2022-09-16 11:30:00,64.77,64.88,64.73,64.78,50002.0,59.5243,59.6254,59.4875,59.5335,50002.0
2022-09-16 11:40:00,64.79,64.91,64.77,64.88,40400.0,59.5427,59.653,59.5243,59.6254,40400.0
2022-09-16 11:50:00,64.88,65.06,64.84,65.05,65963.0,59.6254,59.7908,59.5886,59.7816,65963.0
2022-09-16 12:00:00,65.07,65.07,64.89,64.89,47961.0,59.8,59.8,59.6346,59.6346,47961.0
2022-09-16 12:10:00,64.89,64.93,64.74,64.79,54396.0,59.6346,59.6713,59.4967,59.5427,54396.0
2022-09-16 12:20:00,64.79,64.79,64.6,64.68,44948.0,59.5427,59.5427,59.3681,59.4416,44948.0
2022-09-16 12:30:00,64.67,64.69,64.54,64.59,51688.0,59.4324,59.4508,59.3129,59.3589,51688.0
2022-09-16 12:40:00,64.59,64.79,64.59,64.78,55787.0,59.3589,59.5427,59.3589,59.5335,55787.0
2022-09-16 12:50:00,64.78,64.79,64.68,64.71,51141.0,59.5335,59.5427,59.4416,59.4692,51141.0
2022-09-16 13:00:00,64.7,64.71,64.53,64.58,44214.0,59.46,59.4692,59.3037,59.3497,44214.0
2022-09-16 13:10:00,64.58,64.65,64.53,64.62,54104.0,59.3497,59.414,59.3037,59.3865,54104.0
2022-09-16 13:20:00,64.61,64.62,64.49,64.56,48697.0,59.3773,59.3865,59.267,59.3313,48697.0
2022-09-16 13:30:00,64.55,64.71,64.55,64.64,51888.0,59.3221,59.4692,59.3221,59.4048,51888.0
2022-09-16 13:40:00,64.65,64.71,64.53,64.56,39834.0,59.414,59.4692,59.3037,59.3313,39834.0
2022-09-16 13:50:00,64.55,64.56,64.43,64.53,69442.0,59.3221,59.3313,59.2118,59.3037,69442.0
2022-09-16 14:00:00,64.53,64.62,64.49,64.61,57334.0,59.3037,59.3865,59.267,59.3773,57334.0
2022-09-16 14:10:00,64.62,64.67,64.55,64.57,61882.0,59.3865,59.4324,59.3221,59.3405,61882.0
2022-09-16 14:20:00,64.57,64.78,64.45,64.72,111412.0,59.3405,59.5335,59.2302,59.4784,111412.0
2022-09-16 14:30:00,64.73,64.83,64.66,64.72,68865.0,59.4875,59.5794,59.4232,59.4784,68865.0
2022-09-16 14:40:00,64.72,64.82,64.59,64.78,75427.0,59.4784,59.5703,59.3589,59.5335,75427.0
2022-09-16 14:50:00,64.77,64.85,64.72,64.81,67215.0,59.5243,59.5978,59.4784,59.5611,67215.0
2022-09-16 15:00:00,64.79,64.96,64.75,64.86,117144.0,59.5427,59.6989,59.5059,59.607,117144.0
2022-09-16 15:10:00,64.85,64.85,64.71,64.78,85568.0,59.5978,59.5978,59.4692,59.5335,85568.0
2022-09-16 15:20:00,64.78,64.93,64.77,64.85,83187.0,59.5335,59.6713,59.5243,59.5978,83187.0
2022-09-16 15:30:00,64.85,65.14,64.72,65.14,195916.0,59.5978,59.8643,59.4784,59.8643,195916.0
2022-09-16 15:40:00,65.14,65.25,64.95,65.12,236453.0,59.8643,59.9654,59.6897,59.846,236453.0
2022-09-16 15:50:00,65.13,65.23,65.04,65.06,618395.0,59.8551,59.947,59.7724,59.7908,618395.0
2022-09-19 09:30:00,64.34,65.23,64.3,65.16,121753.0,59.1291,59.947,59.0924,59.8827,121753.0
2022-09-19 09:40:00,65.18,65.47,65.18,65.42,76023.0,59.9011,60.1676,59.9011,60.1217,76023.0
2022-09-19 09:50:00,65.43,65.74,65.43,65.67,61276.0,60.1309,60.4157,60.1309,60.3514,61276.0
2022-09-19 10:00:00,65.67,65.76,65.42,65.71,55296.0,60.3514,60.4341,60.1217,60.3882,55296.0
2022-09-19 10:10:00,65.69,65.97,65.69,65.79,48887.0,60.3698,60.6271,60.3698,60.4617,48887.0
2022-09-19 10:20:00,65.8,65.96,65.73,65.96,82296.0,60.4709,60.6179,60.4066,60.6179,82296.0
2022-09-19 10:30:00,65.97,66.08,65.86,66.05,71764.0,60.6271,60.7282,60.526,60.7006,71764.0
2022-09-19 10:40:00,66.07,66.18,66.05,66.08,39196.0,60.719,60.8201,60.7006,60.7282,39196.0
2022-09-19 10:50:00,66.07,66.07,65.91,65.98,51444.0,60.719,60.719,60.572,60.6363,51444.0
2022-09-19 11:00:00,65.98,66.15,65.88,65.91,88572.0,60.6363,60.7925,60.5444,60.572,88572.0
2022-09-19 11:10:00,65.91,65.98,65.83,65.92,38947.0,60.572,60.6363,60.4985,60.5812,38947.0
2022-09-19 11:20:00,65.91,65.95,65.78,65.78,38735.0,60.572,60.6087,60.4525,60.4525,38735.0
2022-09-19 11:30:00,65.78,65.82,65.67,65.76,98943.0,60.4525,60.4893,60.3514,60.4341,98943.0
2022-09-19 11:40:00,65.73,65.95,65.73,65.91,109522.0,60.4066,60.6087,60.4066,60.572,109522.0
2022-09-19 11:50:00,65.89,65.97,65.78,65.78,40662.0,60.5536,60.6271,60.4525,60.4525,40662.0
2022-09-19 12:00:00,65.78,65.9,65.68,65.79,47654.0,60.4525,60.5628,60.3606,60.4617,47654.0
2022-09-19 12:10:00,65.8,65.88,65.77,65.81,39536.0,60.4709,60.5444,60.4433,60.4801,39536.0
2022-09-19 12:20:00,65.81,65.83,65.65,65.75,43840.0,60.4801,60.4985,60.333,60.4249,43840.0
2022-09-19 12:30:00,65.74,65.89,65.71,65.87,72661.0,60.4157,60.5536,60.3882,60.5352,72661.0
2022-09-19 12:40:00,65.86,65.89,65.8,65.88,33407.0,60.526,60.5536,60.4709,60.5444,33407.0
2022-09-19 12:50:00,65.89,66.07,65.89,66.07,23616.0,60.5536,60.719,60.5536,60.719,23616.0
2022-09-19 13:00:00,66.07,66.09,65.98,66.03,34046.0,60.719,60.7374,60.6363,60.6823,34046.0
2022-09-19 13:10:00,66.04,66.05,65.92,66.02,25810.0,60.6914,60.7006,60.5812,60.6731,25810.0
2022-09-19 13:20:00,66.03,66.11,66.0,66.09,39395.0,60.6823,60.7558,60.6547,60.7374,39395.0
2022-09-19 13:30:00,66.1,66.1,65.93,66.0,36352.0,60.7466,60.7466,60.5904,60.6547,36352.0
2022-09-19 13:40:00,66.01,66.07,65.97,66.02,29357.0,60.6639,60.719,60.6271,60.6731,29357.0
2022-09-19 13:50:00,66.01,66.03,65.91,65.92,35947.0,60.6639,60.6823,60.572,60.5812,35947.0
2022-09-19 14:00:00,65.93,66.01,65.91,65.98,53939.0,60.5904,60.6639,60.572,60.6363,53939.0
2022-09-19 14:10:00,65.97,66.0,65.9,65.91,37799.0,60.6271,60.6547,60.5628,60.572,37799.0
2022-09-19 14:20:00,65.92,65.93,65.78,65.83,42331.0,60.5812,60.5904,60.4525,60.4985,42331.0
2022-09-19 14:30:00,65.83,65.92,65.79,65.9,51792.0,60.4985,60.5812,60.4617,60.5628,51792.0
2022-09-19 14:40:00,65.88,65.9,65.79,65.82,37878.0,60.5444,60.5628,60.4617,60.4893,37878.0
2022-09-19 14:50:00,65.82,65.98,65.82,65.94,44290.0,60.4893,60.6363,60.4893,60.5995,44290.0
2022-09-19 15:00:00,65.95,66.18,65.94,66.12,47773.0,60.6087,60.8201,60.5995,60.765,47773.0
2022-09-19 15:10:00,66.13,66.32,66.1,66.17,81994.0,60.7742,60.9488,60.7466,60.8109,81994.0
2022-09-19 15:20:00,66.16,66.31,66.12,66.27,48388.0,60.8017,60.9396,60.765,60.9028,48388.0
2022-09-19 15:30:00,66.28,66.37,66.26,66.31,79347.0,60.912,60.9947,60.8936,60.9396,79347.0
2022-09-19 15:40:00,66.32,66.36,66.16,66.18,128769.0,60.9488,60.9855,60.8017,60.8201,128769.0
2022-09-19 15:50:00,66.19,66.29,66.1,66.29,409111.0,60.8293,60.9212,60.7466,60.9212,409111.0
2022-09-20 09:30:00,65.95,65.95,65.57,65.61,84171.0,60.6087,60.6087,60.2595,60.2963,84171.0
2022-09-20 09:40:00,65.62,65.7,65.48,65.58,42531.0,60.3055,60.379,60.1768,60.2687,42531.0
2022-09-20 09:50:00,65.55,65.62,65.48,65.53,32617.0,60.2411,60.3055,60.1768,60.2228,32617.0
2022-09-20 10:00:00,65.52,65.59,65.39,65.56,44861.0,60.2136,60.2779,60.0941,60.2503,44861.0
2022-09-20 10:10:00,65.57,65.63,65.23,65.25,51977.0,60.2595,60.3147,59.947,59.9654,51977.0
2022-09-20 10:20:00,65.23,65.34,65.18,65.29,27551.0,59.947,60.0481,59.9011,60.0022,27551.0
2022-09-20 10:30:00,65.3,65.38,65.22,65.32,45295.0,60.0114,60.0849,59.9379,60.0298,45295.0
2022-09-20 10:40:00,65.29,65.43,65.24,65.34,76092.0,60.0022,60.1309,59.9562,60.0481,76092.0
2022-09-20 10:50:00,65.34,65.45,65.3,65.44,34405.0,60.0481,60.1492,60.0114,60.14,34405.0
2022-09-20 11:00:00,65.44,65.48,65.29,65.45,46452.0,60.14,60.1768,60.0022,60.1492,46452.0
2022-09-20 11:10:00,65.45,65.5,65.42,65.44,46182.0,60.1492,60.1952,60.1217,60.14,46182.0
2022-09-20 11:20:00,65.42,65.48,65.37,65.46,61784.0,60.1217,60.1768,60.0757,60.1584,61784.0
2022-09-20 11:30:00,65.45,65.53,65.36,65.4,32015.0,60.1492,60.2228,60.0665,60.1033,32015.0
2022-09-20 11:40:00,65.39,65.54,65.37,65.53,53016.0,60.0941,60.2319,60.0757,60.2228,53016.0
2022-09-20 11:50:00,65.52,65.67,65.49,65.63,24034.0,60.2136,60.3514,60.186,60.3147,24034.0
2022-09-20 12:00:00,65.64,65.71,65.61,65.67,31585.0,60.3238,60.3882,60.2963,60.3514,31585.0
2022-09-20 12:10:00,65.65,65.71,65.57,65.58,24295.0,60.333,60.3882,60.2595,60.2687,24295.0
2022-09-20 12:20:00,65.59,65.6,65.49,65.5,19914.0,60.2779,60.2871,60.186,60.1952,19914.0
2022-09-20 12:30:00,65.5,65.5,65.4,65.41,29534.0,60.1952,60.1952,60.1033,60.1125,29534.0
2022-09-20 12:40:00,65.41,65.41,65.28,65.3,23858.0,60.1125,60.1125,59.993,60.0114,23858.0
2022-09-20 12:50:00,65.29,65.35,65.29,65.34,29838.0,60.0022,60.0573,60.0022,60.0481,29838.0
2022-09-20 13:00:00,65.33,65.35,65.17,65.19,29777.0,60.039,60.0573,59.8919,59.9103,29777.0
2022-09-20 13:10:00,65.17,65.17,65.01,65.02,42464.0,59.8919,59.8919,59.7449,59.7541,42464.0
2022-09-20 13:20:00,65.02,65.08,64.96,64.98,37407.0,59.7541,59.8092,59.6989,59.7173,37407.0
2022-09-20 13:30:00,64.97,64.98,64.88,64.96,46495.0,59.7081,59.7173,59.6254,59.6989,46495.0
2022-09-20 13:40:00,64.96,65.06,64.85,64.85,35205.0,59.6989,59.7908,59.5978,59.5978,35205.0
2022-09-20 13:50:00,64.85,64.87,64.78,64.84,53297.0,59.5978,59.6162,59.5335,59.5886,53297.0
2022-09-20 14:00:00,64.85,64.96,64.83,64.96,57061.0,59.5978,59.6989,59.5794,59.6989,57061.0
2022-09-20 14:10:00,64.95,64.99,64.82,64.9,53243.0,59.6897,59.7265,59.5703,59.6438,53243.0
2022-09-20 14:20:00,64.9,65.11,64.86,65.08,58664.0,59.6438,59.8368,59.607,59.8092,58664.0
2022-09-20 14:30:00,65.06,65.09,64.93,65.01,55686.0,59.7908,59.8184,59.6713,59.7449,55686.0
2022-09-20 14:40:00,64.99,65.28,64.84,65.22,135688.0,59.7265,59.993,59.5886,59.9379,135688.0
2022-09-20 14:50:00,65.23,65.27,65.13,65.17,54268.0,59.947,59.9838,59.8551,59.8919,54268.0
2022-09-20 15:00:00,65.15,65.28,65.07,65.1,46271.0,59.8735,59.993,59.8,59.8276,46271.0
2022-09-20 15:10:00,65.09,65.28,65.09,65.26,36884.0,59.8184,59.993,59.8184,59.9746,36884.0
2022-09-20 15:20:00,65.27,65.43,65.24,65.39,41917.0,59.9838,60.1309,59.9562,60.0941,41917.0
2022-09-20 15:30:00,65.4,65.61,65.28,65.6,85351.0,60.1033,60.2963,59.993,60.2871,85351.0
2022-09-20 15:40:00,65.6,65.7,65.49,65.62,101335.0,60.2871,60.379,60.186,60.3055,101335.0
2022-09-20 15:50:00,65.6,65.68,65.43,65.48,213025.0,60.2871,60.3606,60.1309,60.1768,213025.0
2022-09-21 09:30:00,65.9,66.17,65.8,65.94,65816.0,60.5628,60.8109,60.4709,60.5995,65816.0
2022-09-21 09:40:00,65.94,65.97,65.64,65.75,47221.0,60.5995,60.6271,60.3238,60.4249,47221.0
2022-09-21 09:50:00,65.73,65.77,65.67,65.67,33341.0,60.4066,60.4433,60.3514,60.3514,33341.0
2022-09-21 10:00:00,65.68,65.87,65.64,65.87,24996.0,60.3606,60.5352,60.3238,60.5352,24996.0
2022-09-21 10:10:00,65.91,65.93,65.77,65.81,32644.0,60.572,60.5904,60.4433,60.4801,32644.0
2022-09-21 10:20:00,65.83,65.96,65.78,65.95,37604.0,60.4985,60.6179,60.4525,60.6087,37604.0
2022-09-21 10:30:00,65.96,66.01,65.93,65.99,30942.0,60.6179,60.6639,60.5904,60.6455,30942.0
2022-09-21 10:40:00,65.98,65.98,65.76,65.8,26012.0,60.6363,60.6363,60.4341,60.4709,26012.0
2022-09-21 10:50:00,65.81,65.94,65.81,65.93,38033.0,60.4801,60.5995,60.4801,60.5904,38033.0
2022-09-21 11:00:00,65.93,66.0,65.83,65.87,24154.0,60.5904,60.6547,60.4985,60.5352,24154.0
2022-09-21 11:10:00,65.86,65.98,65.79,65.79,27861.0,60.526,60.6363,60.4617,60.4617,27861.0
2022-09-21 11:20:00,65.78,65.9,65.78,65.89,27852.0,60.4525,60.5628,60.4525,60.5536,27852.0
2022-09-21 11:30:00,65.9,65.9,65.84,65.9,17446.0,60.5628,60.5628,60.5076,60.5628,17446.0
2022-09-21 11:40:00,65.9,65.97,65.88,65.9,20891.0,60.5628,60.6271,60.5444,60.5628,20891.0
2022-09-21 11:50:00,65.9,65.96,65.84,65.95,30394.0,60.5628,60.6179,60.5076,60.6087,30394.0
2022-09-21 12:00:00,65.94,66.02,65.91,65.98,20735.0,60.5995,60.6731,60.572,60.6363,20735.0
2022-09-21 12:10:00,65.99,66.01,65.91,65.93,36298.0,60.6455,60.6639,60.572,60.5904,36298.0
2022-09-21 12:20:00,65.92,65.92,65.84,65.89,29336.0,60.5812,60.5812,60.5076,60.5536,29336.0
2022-09-21 12:30:00,65.91,65.97,65.88,65.88,29581.0,60.572,60.6271,60.5444,60.5444,29581.0
2022-09-21 12:40:00,65.88,65.9,65.81,65.84,27306.0,60.5444,60.5628,60.4801,60.5076,27306.0
2022-09-21 12:50:00,65.83,65.83,65.76,65.77,19808.0,60.4985,60.4985,60.4341,60.4433,19808.0
2022-09-21 13:00:00,65.77,65.84,65.76,65.83,18304.0,60.4433,60.5076,60.4341,60.4985,18304.0
2022-09-21 13:10:00,65.83,65.87,65.8,65.84,23345.0,60.4985,60.5352,60.4709,60.5076,23345.0
2022-09-21 13:20:00,65.84,65.88,65.8,65.88,17602.0,60.5076,60.5444,60.4709,60.5444,17602.0
2022-09-21 13:30:00,65.87,65.91,65.86,65.89,25846.0,60.5352,60.572,60.526,60.5536,25846.0
2022-09-21 13:40:00,65.9,65.95,65.85,65.91,37160.0,60.5628,60.6087,60.5168,60.572,37160.0
2022-09-21 13:50:00,65.92,65.98,65.9,65.97,42438.0,60.5812,60.6363,60.5628,60.6271,42438.0
2022-09-21 14:00:00,65.97,65.97,64.82,65.39,83194.0,60.6271,60.6271,59.5703,60.0941,83194.0
2022-09-21 14:10:00,65.35,65.43,64.92,65.06,51917.0,60.0573,60.1309,59.6622,59.7908,51917.0
2022-09-21 14:20:00,65.06,65.32,65.05,65.12,51172.0,59.7908,60.0298,59.7816,59.846,51172.0
2022-09-21 14:30:00,65.13,65.67,64.94,65.42,152677.0,59.8551,60.3514,59.6805,60.1217,152677.0
2022-09-21 14:40:00,65.42,66.22,65.31,65.74,73717.0,60.1217,60.8569,60.0206,60.4157,73717.0
2022-09-21 14:50:00,65.73,66.05,65.55,65.91,71165.0,60.4066,60.7006,60.2411,60.572,71165.0
2022-09-21 15:00:00,65.92,66.01,65.67,65.69,90164.0,60.5812,60.6639,60.3514,60.3698,90164.0
2022-09-21 15:10:00,65.67,65.77,65.07,65.61,87146.0,60.3514,60.4433,59.8,60.2963,87146.0
2022-09-21 15:20:00,65.6,65.6,65.07,65.09,76963.0,60.2871,60.2871,59.8,59.8184,76963.0
2022-09-21 15:30:00,65.04,65.19,64.81,64.86,113682.0,59.7724,59.9103,59.5611,59.607,113682.0
2022-09-21 15:40:00,64.84,64.91,64.67,64.75,120914.0,59.5886,59.653,59.4324,59.5059,120914.0
2022-09-21 15:50:00,64.78,64.9,64.5,64.52,365888.0,59.5335,59.6438,59.2762,59.2946,365888.0
2022-09-22 09:30:00,64.59,64.88,64.04,64.06,126690.0,59.3589,59.6254,58.8534,58.8718,126690.0
2022-09-22 09:40:00,64.06,64.1,63.89,63.91,115611.0,58.8718,58.9086,58.7156,58.734,115611.0
2022-09-22 09:50:00,63.89,64.03,63.78,63.84,59006.0,58.7156,58.8442,58.6145,58.6696,59006.0
2022-09-22 10:00:00,63.84,64.02,63.71,64.0,64316.0,58.6696,58.835,58.5502,58.8167,64316.0
2022-09-22 10:10:00,63.97,64.27,63.83,64.03,46230.0,58.7891,59.0648,58.6604,58.8442,46230.0
2022-09-22 10:20:00,64.01,64.16,63.86,64.13,39418.0,58.8259,58.9637,58.688,58.9361,39418.0
2022-09-22 10:30:00,64.14,64.16,63.84,63.9,56233.0,58.9453,58.9637,58.6696,58.7248,56233.0
2022-09-22 10:40:00,63.91,63.91,63.73,63.78,46782.0,58.734,58.734,58.5685,58.6145,46782.0
2022-09-22 10:50:00,63.76,63.8,63.67,63.68,44669.0,58.5961,58.6329,58.5134,58.5226,44669.0
2022-09-22 11:00:00,63.69,63.77,63.56,63.72,49080.0,58.5318,58.6053,58.4123,58.5593,49080.0
2022-09-22 11:10:00,63.71,63.71,63.54,63.62,29664.0,58.5502,58.5502,58.3939,58.4674,29664.0
2022-09-22 11:20:00,63.61,63.76,63.57,63.73,34271.0,58.4583,58.5961,58.4215,58.5685,34271.0
2022-09-22 11:30:00,63.71,63.82,63.67,63.69,34024.0,58.5502,58.6512,58.5134,58.5318,34024.0
2022-09-22 11:40:00,63.68,63.72,63.5,63.7,36286.0,58.5226,58.5593,58.3572,58.541,36286.0
2022-09-22 11:50:00,63.67,63.71,63.48,63.51,34043.0,58.5134,58.5502,58.3388,58.3664,34043.0
2022-09-22 12:00:00,63.5,63.59,63.48,63.56,30426.0,58.3572,58.4399,58.3388,58.4123,30426.0
2022-09-22 12:10:00,63.57,63.58,63.39,63.52,74533.0,58.4215,58.4307,58.2561,58.3755,74533.0
2022-09-22 12:20:00,63.52,63.71,63.47,63.49,78330.0,58.3755,58.5502,58.3296,58.348,78330.0
2022-09-22 12:30:00,63.48,63.48,63.32,63.37,41346.0,58.3388,58.3388,58.1917,58.2377,41346.0
2022-09-22 12:40:00,63.36,63.44,63.33,63.34,45018.0,58.2285,58.302,58.2009,58.2101,45018.0
2022-09-22 12:50:00,63.33,63.53,63.33,63.41,40310.0,58.2009,58.3847,58.2009,58.2745,40310.0
2022-09-22 13:00:00,63.43,63.52,63.41,63.43,52877.0,58.2928,58.3755,58.2745,58.2928,52877.0
2022-09-22 13:10:00,63.42,63.49,63.34,63.41,42869.0,58.2836,58.348,58.2101,58.2745,42869.0
2022-09-22 13:20:00,63.4,63.56,63.38,63.56,35549.0,58.2653,58.4123,58.2469,58.4123,35549.0
2022-09-22 13:30:00,63.57,63.64,63.55,63.58,48883.0,58.4215,58.4858,58.4031,58.4307,48883.0
2022-09-22 13:40:00,63.58,63.61,63.44,63.55,41270.0,58.4307,58.4583,58.302,58.4031,41270.0
2022-09-22 13:50:00,63.57,63.63,63.51,63.52,49776.0,58.4215,58.4766,58.3664,58.3755,49776.0
2022-09-22 14:00:00,63.52,63.53,63.41,63.43,80684.0,58.3755,58.3847,58.2745,58.2928,80684.0
2022-09-22 14:10:00,63.45,63.5,63.41,63.48,113100.0,58.3112,58.3572,58.2745,58.3388,113100.0
2022-09-22 14:20:00,63.49,63.57,63.42,63.53,104715.0,58.348,58.4215,58.2836,58.3847,104715.0
2022-09-22 14:30:00,63.52,63.65,63.49,63.65,31661.0,58.3755,58.495,58.348,58.495,31661.0
2022-09-22 14:40:00,63.65,63.67,63.48,63.5,36331.0,58.495,58.5134,58.3388,58.3572,36331.0
2022-09-22 14:50:00,63.52,63.68,63.51,63.63,41732.0,58.3755,58.5226,58.3664,58.4766,41732.0
2022-09-22 15:00:00,63.64,63.79,63.64,63.76,70319.0,58.4858,58.6237,58.4858,58.5961,70319.0
2022-09-22 15:10:00,63.77,63.9,63.74,63.78,64535.0,58.6053,58.7248,58.5777,58.6145,64535.0
2022-09-22 15:20:00,63.78,63.8,63.56,63.69,49711.0,58.6145,58.6329,58.4123,58.5318,49711.0
2022-09-22 15:30:00,63.7,63.89,63.68,63.79,91740.0,58.541,58.7156,58.5226,58.6237,91740.0
2022-09-22 15:40:00,63.79,64.01,63.72,64.0,156223.0,58.6237,58.8259,58.5593,58.8167,156223.0
2022-09-22 15:50:00,63.99,64.02,63.41,63.43,548279.0,58.8075,58.835,58.2745,58.2928,548279.0
2022-09-23 09:30:00,62.62,62.9,62.29,62.33,168563.0,57.5484,57.8058,57.2452,57.2819,168563.0
2022-09-23 09:40:00,62.31,62.54,62.14,62.3,90110.0,57.2635,57.4749,57.1073,57.2543,90110.0
2022-09-23 09:50:00,62.27,62.3,62.05,62.06,70522.0,57.2268,57.2543,57.0246,57.0338,70522.0
2022-09-23 10:00:00,62.05,62.1,61.88,61.96,128934.0,57.0246,57.0705,56.8684,56.9419,128934.0
2022-09-23 10:10:00,61.95,62.08,61.61,61.69,101071.0,56.9327,57.0522,56.6202,56.6938,101071.0
2022-09-23 10:20:00,61.69,61.69,61.32,61.52,90807.0,56.6938,56.6938,56.3537,56.5375,90807.0
2022-09-23 10:30:00,61.52,61.67,61.47,61.64,94452.0,56.5375,56.6754,56.4916,56.6478,94452.0
2022-09-23 10:40:00,61.65,61.76,61.62,61.7,56040.0,56.657,56.7581,56.6294,56.7029,56040.0
2022-09-23 10:50:00,61.7,61.76,61.57,61.6,64584.0,56.7029,56.7581,56.5835,56.611,64584.0
2022-09-23 11:00:00,61.59,61.82,61.58,61.82,47275.0,56.6019,56.8132,56.5927,56.8132,47275.0
2022-09-23 11:10:00,61.82,61.95,61.78,61.95,36823.0,56.8132,56.9327,56.7765,56.9327,36823.0
2022-09-23 11:20:00,61.94,61.94,61.72,61.74,47686.0,56.9235,56.9235,56.7213,56.7397,47686.0
2022-09-23 11:30:00,61.75,61.8,61.51,61.55,67042.0,56.7489,56.7948,56.5283,56.5651,67042.0
2022-09-23 11:40:00,61.55,61.55,61.26,61.29,103370.0,56.5651,56.5651,56.2986,56.3261,103370.0
2022-09-23 11:50:00,61.28,61.48,61.25,61.47,32266.0,56.317,56.5008,56.2894,56.4916,32266.0
2022-09-23 12:00:00,61.46,61.46,61.27,61.3,26370.0,56.4824,56.4824,56.3078,56.3353,26370.0
2022-09-23 12:10:00,61.31,61.36,61.2,61.34,40558.0,56.3445,56.3905,56.2434,56.3721,40558.0
2022-09-23 12:20:00,61.32,61.36,61.19,61.22,31027.0,56.3537,56.3905,56.2342,56.2618,31027.0
2022-09-23 12:30:00,61.22,61.32,61.15,61.29,25700.0,56.2618,56.3537,56.1975,56.3261,25700.0
2022-09-23 12:40:00,61.28,61.28,61.13,61.26,48708.0,56.317,56.317,56.1791,56.2986,48708.0
2022-09-23 12:50:00,61.26,61.43,61.25,61.43,27699.0,56.2986,56.4548,56.2894,56.4548,27699.0
2022-09-23 13:00:00,61.41,61.53,61.38,61.43,38873.0,56.4364,56.5467,56.4089,56.4548,38873.0
2022-09-23 13:10:00,61.42,61.49,61.39,61.49,31093.0,56.4456,56.51,56.418,56.51,31093.0
2022-09-23 13:20:00,61.47,61.47,61.22,61.23,32533.0,56.4916,56.4916,56.2618,56.271,32533.0
2022-09-23 13:30:00,61.25,61.3,61.16,61.16,27914.0,56.2894,56.3353,56.2067,56.2067,27914.0
2022-09-23 13:40:00,61.16,61.23,61.12,61.2,48184.0,56.2067,56.271,56.1699,56.2434,48184.0
2022-09-23 13:50:00,61.19,61.28,61.16,61.26,27927.0,56.2342,56.317,56.2067,56.2986,27927.0
2022-09-23 14:00:00,61.25,61.42,61.18,61.28,63320.0,56.2894,56.4456,56.2251,56.317,63320.0
2022-09-23 14:10:00,61.3,61.32,61.08,61.09,60200.0,56.3353,56.3537,56.1332,56.1423,60200.0
2022-09-23 14:20:00,61.09,61.23,61.06,61.16,50634.0,56.1423,56.271,56.1148,56.2067,50634.0
2022-09-23 14:30:00,61.16,61.23,61.09,61.1,89824.0,56.2067,56.271,56.1423,56.1515,89824.0
2022-09-23 14:40:00,61.08,61.22,61.05,61.15,62795.0,56.1332,56.2618,56.1056,56.1975,62795.0
2022-09-23 14:50:00,61.16,61.19,60.99,61.02,54635.0,56.2067,56.2342,56.0504,56.078,54635.0
2022-09-23 15:00:00,61.04,61.6,61.0,61.47,79361.0,56.0964,56.611,56.0596,56.4916,79361.0
2022-09-23 15:10:00,61.5,61.6,61.36,61.47,56277.0,56.5191,56.611,56.3905,56.4916,56277.0
2022-09-23 15:20:00,61.46,61.54,61.33,61.47,74351.0,56.4824,56.5559,56.3629,56.4916,74351.0
2022-09-23 15:30:00,61.48,61.59,61.38,61.56,123656.0,56.5008,56.6019,56.4089,56.5743,123656.0
2022-09-23 15:40:00,61.56,61.79,61.5,61.67,188956.0,56.5743,56.7857,56.5191,56.6754,188956.0
2022-09-23 15:50:00,61.67,61.93,61.58,61.88,414898.0,56.6754,56.9143,56.5927,56.8684,414898.0
2022-09-26 09:30:00,61.25,62.07,61.23,61.84,124462.0,56.2894,57.043,56.271,56.8316,124462.0
2022-09-26 09:40:00,61.82,61.96,61.37,61.5,95564.0,56.8132,56.9419,56.3997,56.5191,95564.0
2022-09-26 09:50:00,61.49,61.66,61.4,61.5,49206.0,56.51,56.6662,56.4272,56.5191,49206.0
2022-09-26 10:00:00,61.51,61.57,61.22,61.22,54749.0,56.5283,56.5835,56.2618,56.2618,54749.0
2022-09-26 10:10:00,61.2,61.69,61.06,61.59,58534.0,56.2434,56.6938,56.1148,56.6019,58534.0
2022-09-26 10:20:00,61.59,61.76,61.59,61.67,70402.0,56.6019,56.7581,56.6019,56.6754,70402.0
2022-09-26 10:30:00,61.65,61.65,61.45,61.65,68887.0,56.657,56.657,56.4732,56.657,68887.0
2022-09-26 10:40:00,61.68,61.77,61.55,61.63,36551.0,56.6846,56.7673,56.5651,56.6386,36551.0
2022-09-26 10:50:00,61.65,61.74,61.58,61.72,40812.0,56.657,56.7397,56.5927,56.7213,40812.0
2022-09-26 11:00:00,61.72,61.75,61.41,61.43,43795.0,56.7213,56.7489,56.4364,56.4548,43795.0
2022-09-26 11:10:00,61.41,61.48,61.28,61.29,64189.0,56.4364,56.5008,56.317,56.3261,64189.0
2022-09-26 11:20:00,61.29,61.36,61.22,61.22,35741.0,56.3261,56.3905,56.2618,56.2618,35741.0
2022-09-26 11:30:00,61.22,61.32,61.19,61.23,39749.0,56.2618,56.3537,56.2342,56.271,39749.0
2022-09-26 11:40:00,61.25,61.37,61.16,61.32,39577.0,56.2894,56.3997,56.2067,56.3537,39577.0
2022-09-26 11:50:00,61.32,61.44,61.21,61.34,59447.0,56.3537,56.464,56.2526,56.3721,59447.0
2022-09-26 12:00:00,61.33,61.34,61.18,61.22,34346.0,56.3629,56.3721,56.2251,56.2618,34346.0
2022-09-26 12:10:00,61.21,61.38,61.21,61.36,48883.0,56.2526,56.4089,56.2526,56.3905,48883.0
2022-09-26 12:20:00,61.35,61.37,61.05,61.07,85730.0,56.3813,56.3997,56.1056,56.124,85730.0
2022-09-26 12:30:00,61.06,61.08,60.72,60.77,113394.0,56.1148,56.1332,55.8023,55.8483,113394.0
2022-09-26 12:40:00,60.76,60.9,60.69,60.82,68190.0,55.8391,55.9677,55.7747,55.8942,68190.0
2022-09-26 12:50:00,60.83,61.01,60.78,60.97,81927.0,55.9034,56.0688,55.8575,56.0321,81927.0
2022-09-26 13:00:00,60.98,60.99,60.67,60.7,27802.0,56.0413,56.0504,55.7564,55.7839,27802.0
2022-09-26 13:10:00,60.69,60.69,60.54,60.59,35274.0,55.7747,55.7747,55.6369,55.6828,35274.0
2022-09-26 13:20:00,60.57,60.59,60.42,60.54,39136.0,55.6645,55.6828,55.5266,55.6369,39136.0
2022-09-26 13:30:00,60.53,60.76,60.53,60.7,80937.0,55.6277,55.8391,55.6277,55.7839,80937.0
2022-09-26 13:40:00,60.71,60.81,60.61,60.75,97266.0,55.7931,55.885,55.7012,55.8299,97266.0
2022-09-26 13:50:00,60.73,60.85,60.58,60.58,32622.0,55.8115,55.9218,55.6737,55.6737,32622.0
2022-09-26 14:00:00,60.61,60.87,60.59,60.82,40505.0,55.7012,55.9402,55.6828,55.8942,40505.0
2022-09-26 14:10:00,60.86,60.89,60.77,60.82,46863.0,55.931,55.9585,55.8483,55.8942,46863.0
2022-09-26 14:20:00,60.82,60.85,60.61,60.62,42909.0,55.8942,55.9218,55.7012,55.7104,42909.0
2022-09-26 14:30:00,60.61,60.7,60.55,60.63,34007.0,55.7012,55.7839,55.6461,55.7196,34007.0
2022-09-26 14:40:00,60.67,61.01,60.62,60.98,61753.0,55.7564,56.0688,55.7104,56.0413,61753.0
2022-09-26 14:50:00,60.97,61.06,60.9,60.97,47037.0,56.0321,56.1148,55.9677,56.0321,47037.0
2022-09-26 15:00:00,60.98,61.14,60.97,61.1,80195.0,56.0413,56.1883,56.0321,56.1515,80195.0
2022-09-26 15:10:00,61.11,61.11,60.88,61.04,74546.0,56.1607,56.1607,55.9494,56.0964,74546.0
2022-09-26 15:20:00,61.03,61.04,60.89,60.99,66562.0,56.0872,56.0964,55.9585,56.0504,66562.0
2022-09-26 15:30:00,61.0,61.07,60.88,61.01,103846.0,56.0596,56.124,55.9494,56.0688,103846.0
2022-09-26 15:40:00,61.0,61.28,60.98,61.21,140821.0,56.0596,56.317,56.0413,56.2526,140821.0
2022-09-26 15:50:00,61.2,61.43,60.84,60.88,440689.0,56.2434,56.4548,55.9126,55.9494,440689.0
2022-09-27 09:30:00,61.28,61.4,61.09,61.4,119199.0,56.317,56.4272,56.1423,56.4272,119199.0
2022-09-27 09:40:00,61.41,61.58,61.02,61.02,82910.0,56.4364,56.5927,56.078,56.078,82910.0
2022-09-27 09:50:00,61.04,61.36,60.99,61.33,43002.0,56.0964,56.3905,56.0504,56.3629,43002.0
2022-09-27 10:00:00,61.32,61.34,60.92,60.99,51204.0,56.3537,56.3721,55.9861,56.0504,51204.0
2022-09-27 10:10:00,60.98,61.2,60.98,61.08,41682.0,56.0413,56.2434,56.0413,56.1332,41682.0
2022-09-27 10:20:00,61.07,61.4,61.06,61.14,60942.0,56.124,56.4272,56.1148,56.1883,60942.0
2022-09-27 10:30:00,61.15,61.49,61.15,61.34,63130.0,56.1975,56.51,56.1975,56.3721,63130.0
2022-09-27 10:40:00,61.34,61.58,61.27,61.52,67962.0,56.3721,56.5927,56.3078,56.5375,67962.0
2022-09-27 10:50:00,61.51,61.56,61.41,61.46,38794.0,56.5283,56.5743,56.4364,56.4824,38794.0
2022-09-27 11:00:00,61.49,61.64,61.39,61.63,53005.0,56.51,56.6478,56.418,56.6386,53005.0
2022-09-27 11:10:00,61.64,61.64,61.39,61.42,35309.0,56.6478,56.6478,56.418,56.4456,35309.0
2022-09-27 11:20:00,61.41,61.47,61.0,61.1,75449.0,56.4364,56.4916,56.0596,56.1515,75449.0
2022-09-27 11:30:00,61.07,61.2,61.04,61.12,72941.0,56.124,56.2434,56.0964,56.1699,72941.0
2022-09-27 11:40:00,61.14,61.15,60.97,61.0,52252.0,56.1883,56.1975,56.0321,56.0596,52252.0
2022-09-27 11:50:00,61.0,61.05,60.76,60.77,55365.0,56.0596,56.1056,55.8391,55.8483,55365.0
2022-09-27 12:00:00,60.76,60.77,60.59,60.6,49862.0,55.8391,55.8483,55.6828,55.692,49862.0
2022-09-27 12:10:00,60.6,60.6,60.36,60.36,47574.0,55.692,55.692,55.4715,55.4715,47574.0
2022-09-27 12:20:00,60.34,60.58,60.33,60.52,52497.0,55.4531,55.6737,55.4439,55.6185,52497.0
2022-09-27 12:30:00,60.52,60.67,60.46,60.48,41563.0,55.6185,55.7564,55.5634,55.5818,41563.0
2022-09-27 12:40:00,60.47,60.62,60.43,60.61,78920.0,55.5726,55.7104,55.5358,55.7012,78920.0
2022-09-27 12:50:00,60.6,60.63,60.42,60.58,29209.0,55.692,55.7196,55.5266,55.6737,29209.0
2022-09-27 13:00:00,60.56,60.57,60.37,60.45,67395.0,55.6553,55.6645,55.4807,55.5542,67395.0
2022-09-27 13:10:00,60.47,60.56,60.43,60.52,32245.0,55.5726,55.6553,55.5358,55.6185,32245.0
2022-09-27 13:20:00,60.53,60.54,60.37,60.37,49916.0,55.6277,55.6369,55.4807,55.4807,49916.0
2022-09-27 13:30:00,60.38,60.49,60.29,60.31,64982.0,55.4898,55.5909,55.4071,55.4255,64982.0
2022-09-27 13:40:00,60.31,60.32,60.17,60.18,103107.0,55.4255,55.4347,55.2969,55.306,103107.0
2022-09-27 13:50:00,60.16,60.26,60.06,60.26,47480.0,55.2877,55.3796,55.1958,55.3796,47480.0
2022-09-27 14:00:00,60.27,60.48,60.24,60.43,48283.0,55.3888,55.5818,55.3612,55.5358,48283.0
2022-09-27 14:10:00,60.44,60.44,60.21,60.28,42174.0,55.545,55.545,55.3336,55.3979,42174.0
2022-09-27 14:20:00,60.27,60.42,60.27,60.42,56587.0,55.3888,55.5266,55.3888,55.5266,56587.0
2022-09-27 14:30:00,60.41,60.64,60.33,60.63,48050.0,55.5174,55.7288,55.4439,55.7196,48050.0
2022-09-27 14:40:00,60.64,60.9,60.64,60.89,97259.0,55.7288,55.9677,55.7288,55.9585,97259.0
2022-09-27 14:50:00,60.88,60.91,60.8,60.83,55793.0,55.9494,55.9769,55.8758,55.9034,55793.0
2022-09-27 15:00:00,60.83,60.84,60.6,60.73,60365.0,55.9034,55.9126,55.692,55.8115,60365.0
2022-09-27 15:10:00,60.71,60.81,60.61,60.78,52802.0,55.7931,55.885,55.7012,55.8575,52802.0
2022-09-27 15:20:00,60.77,60.81,60.67,60.77,42591.0,55.8483,55.885,55.7564,55.8483,42591.0
2022-09-27 15:30:00,60.79,60.8,60.57,60.64,67279.0,55.8666,55.8758,55.6645,55.7288,67279.0
2022-09-27 15:40:00,60.64,60.87,60.62,60.78,123137.0,55.7288,55.9402,55.7104,55.8575,123137.0
2022-09-27 15:50:00,60.75,60.93,60.72,60.77,296960.0,55.8299,55.9953,55.8023,55.8483,296960.0
2022-09-28 09:30:00,60.54,60.83,60.5,60.69,126103.0,55.6369,55.9034,55.6001,55.7747,126103.0
2022-09-28 09:40:00,60.7,61.03,60.64,60.96,123319.0,55.7839,56.0872,55.7288,56.0229,123319.0
2022-09-28 09:50:00,60.95,61.28,60.91,61.2,55485.0,56.0137,56.317,55.9769,56.2434,55485.0
2022-09-28 10:00:00,61.2,61.39,60.89,60.89,57114.0,56.2434,56.418,55.9585,55.9585,57114.0
2022-09-28 10:10:00,60.9,61.09,60.82,60.92,71206.0,55.9677,56.1423,55.8942,55.9861,71206.0
2022-09-28 10:20:00,60.92,61.36,60.92,61.36,82853.0,55.9861,56.3905,55.9861,56.3905,82853.0
2022-09-28 10:30:00,61.34,61.55,61.33,61.35,67888.0,56.3721,56.5651,56.3629,56.3813,67888.0
2022-09-28 10:40:00,61.35,61.65,61.34,61.6,39010.0,56.3813,56.657,56.3721,56.611,39010.0
2022-09-28 10:50:00,61.58,61.63,61.49,61.49,49901.0,56.5927,56.6386,56.51,56.51,49901.0
2022-09-28 11:00:00,61.49,61.84,61.42,61.57,92215.0,56.51,56.8316,56.4456,56.5835,92215.0
2022-09-28 11:10:00,61.57,61.86,61.54,61.73,134039.0,56.5835,56.85,56.5559,56.7305,134039.0
2022-09-28 11:20:00,61.72,61.98,61.72,61.81,49466.0,56.7213,56.9603,56.7213,56.804,49466.0
2022-09-28 11:30:00,61.81,61.82,61.62,61.63,51004.0,56.804,56.8132,56.6294,56.6386,51004.0
2022-09-28 11:40:00,61.66,61.9,61.61,61.89,46701.0,56.6662,56.8867,56.6202,56.8776,46701.0
2022-09-28 11:50:00,61.89,62.03,61.87,61.94,71274.0,56.8776,57.0062,56.8592,56.9235,71274.0
2022-09-28 12:00:00,61.94,61.99,61.86,61.91,65824.0,56.9235,56.9695,56.85,56.8959,65824.0
2022-09-28 12:10:00,61.94,62.15,61.94,62.14,48384.0,56.9235,57.1165,56.9235,57.1073,48384.0
2022-09-28 12:20:00,62.13,62.15,61.89,61.89,34932.0,57.0981,57.1165,56.8776,56.8776,34932.0
2022-09-28 12:30:00,61.9,61.94,61.83,61.84,42912.0,56.8867,56.9235,56.8224,56.8316,42912.0
2022-09-28 12:40:00,61.85,62.06,61.85,61.94,46813.0,56.8408,57.0338,56.8408,56.9235,46813.0
2022-09-28 12:50:00,61.95,61.99,61.87,61.92,27679.0,56.9327,56.9695,56.8592,56.9051,27679.0
2022-09-28 13:00:00,61.94,62.09,61.85,62.08,53081.0,56.9235,57.0614,56.8408,57.0522,53081.0
2022-09-28 13:10:00,62.07,62.16,62.03,62.14,60721.0,57.043,57.1257,57.0062,57.1073,60721.0
2022-09-28 13:20:00,62.12,62.13,61.95,61.97,46561.0,57.0889,57.0981,56.9327,56.9511,46561.0
2022-09-28 13:30:00,61.98,62.03,61.9,61.92,29497.0,56.9603,57.0062,56.8867,56.9051,29497.0
2022-09-28 13:40:00,61.92,62.01,61.82,61.84,61977.0,56.9051,56.9878,56.8132,56.8316,61977.0
2022-09-28 13:50:00,61.85,61.93,61.77,61.9,55065.0,56.8408,56.9143,56.7673,56.8867,55065.0
2022-09-28 14:00:00,61.91,61.97,61.88,61.95,29659.0,56.8959,56.9511,56.8684,56.9327,29659.0
2022-09-28 14:10:00,61.94,61.97,61.82,61.88,39549.0,56.9235,56.9511,56.8132,56.8684,39549.0
2022-09-28 14:20:00,61.85,61.9,61.8,61.88,30702.0,56.8408,56.8867,56.7948,56.8684,30702.0
2022-09-28 14:30:00,61.89,62.08,61.88,62.03,32986.0,56.8776,57.0522,56.8684,57.0062,32986.0
2022-09-28 14:40:00,62.04,62.04,61.87,61.9,39324.0,57.0154,57.0154,56.8592,56.8867,39324.0
2022-09-28 14:50:00,61.9,61.99,61.88,61.94,53418.0,56.8867,56.9695,56.8684,56.9235,53418.0
2022-09-28 15:00:00,61.94,62.23,61.92,62.19,49173.0,56.9235,57.19,56.9051,57.1533,49173.0
2022-09-28 15:10:00,62.19,62.19,62.01,62.02,83838.0,57.1533,57.1533,56.9878,56.997,83838.0
2022-09-28 15:20:00,62.03,62.23,61.97,62.2,62009.0,57.0062,57.19,56.9511,57.1624,62009.0
2022-09-28 15:30:00,62.22,62.4,62.19,62.33,109946.0,57.1808,57.3463,57.1533,57.2819,109946.0
2022-09-28 15:40:00,62.32,62.42,62.24,62.24,155812.0,57.2727,57.3646,57.1992,57.1992,155812.0
2022-09-28 15:50:00,62.24,62.25,61.86,61.87,416236.0,57.1992,57.2084,56.85,56.8592,416236.0
2022-09-29 09:30:00,61.21,61.46,60.77,60.94,102596.0,56.2526,56.4824,55.8483,56.0045,102596.0
2022-09-29 09:40:00,60.93,60.93,60.39,60.54,94213.0,55.9953,55.9953,55.499,55.6369,94213.0
2022-09-29 09:50:00,60.56,60.78,60.55,60.65,52509.0,55.6553,55.8575,55.6461,55.738,52509.0
2022-09-29 10:00:00,60.67,60.68,60.29,60.41,76473.0,55.7564,55.7656,55.4071,55.5174,76473.0
2022-09-29 10:10:00,60.35,60.46,60.05,60.15,108859.0,55.4623,55.5634,55.1866,55.2785,108859.0
2022-09-29 10:20:00,60.14,60.41,60.1,60.36,119485.0,55.2693,55.5174,55.2325,55.4715,119485.0
2022-09-29 10:30:00,60.35,60.37,60.13,60.32,95540.0,55.4623,55.4807,55.2601,55.4347,95540.0
2022-09-29 10:40:00,60.32,60.59,60.32,60.51,67887.0,55.4347,55.6828,55.4347,55.6093,67887.0
2022-09-29 10:50:00,60.5,60.82,60.5,60.68,49708.0,55.6001,55.8942,55.6001,55.7656,49708.0
2022-09-29 11:00:00,60.69,61.02,60.68,61.0,46550.0,55.7747,56.078,55.7656,56.0596,46550.0
2022-09-29 11:10:00,60.98,61.0,60.81,60.92,40239.0,56.0413,56.0596,55.885,55.9861,40239.0
2022-09-29 11:20:00,60.91,60.91,60.69,60.86,113059.0,55.9769,55.9769,55.7747,55.931,113059.0
2022-09-29 11:30:00,60.87,60.98,60.8,60.89,69910.0,55.9402,56.0413,55.8758,55.9585,69910.0
2022-09-29 11:40:00,60.92,61.05,60.86,61.03,59253.0,55.9861,56.1056,55.931,56.0872,59253.0
2022-09-29 11:50:00,61.05,61.19,60.99,61.05,55122.0,56.1056,56.2342,56.0504,56.1056,55122.0
2022-09-29 12:00:00,61.04,61.25,61.03,61.24,97323.0,56.0964,56.2894,56.0872,56.2802,97323.0
2022-09-29 12:10:00,61.25,61.26,60.92,60.93,110760.0,56.2894,56.2986,55.9861,55.9953,110760.0
2022-09-29 12:20:00,60.93,61.01,60.83,60.91,98808.0,55.9953,56.0688,55.9034,55.9769,98808.0
2022-09-29 12:30:00,60.91,61.09,60.9,61.07,41318.0,55.9769,56.1423,55.9677,56.124,41318.0
2022-09-29 12:40:00,61.05,61.06,60.87,60.87,50037.0,56.1056,56.1148,55.9402,55.9402,50037.0
2022-09-29 12:50:00,60.87,60.99,60.82,60.9,35707.0,55.9402,56.0504,55.8942,55.9677,35707.0
2022-09-29 13:00:00,60.89,60.9,60.82,60.84,45109.0,55.9585,55.9677,55.8942,55.9126,45109.0
2022-09-29 13:10:00,60.83,60.94,60.83,60.89,39822.0,55.9034,56.0045,55.9034,55.9585,39822.0
2022-09-29 13:20:00,60.86,60.92,60.81,60.85,50202.0,55.931,55.9861,55.885,55.9218,50202.0
2022-09-29 13:30:00,60.84,60.98,60.8,60.95,54439.0,55.9126,56.0413,55.8758,56.0137,54439.0
2022-09-29 13:40:00,60.95,60.95,60.84,60.86,48816.0,56.0137,56.0137,55.9126,55.931,48816.0
2022-09-29 13:50:00,60.85,60.88,60.73,60.78,79297.0,55.9218,55.9494,55.8115,55.8575,79297.0
2022-09-29 14:00:00,60.78,60.82,60.68,60.8,74225.0,55.8575,55.8942,55.7656,55.8758,74225.0
2022-09-29 14:10:00,60.81,60.85,60.74,60.74,78522.0,55.885,55.9218,55.8207,55.8207,78522.0
2022-09-29 14:20:00,60.75,60.91,60.75,60.86,49783.0,55.8299,55.9769,55.8299,55.931,49783.0
2022-09-29 14:30:00,60.85,60.96,60.76,60.91,56087.0,55.9218,56.0229,55.8391,55.9769,56087.0
2022-09-29 14:40:00,60.91,60.92,60.79,60.86,39084.0,55.9769,55.9861,55.8666,55.931,39084.0
2022-09-29 14:50:00,60.86,60.87,60.71,60.71,59722.0,55.931,55.9402,55.7931,55.7931,59722.0
2022-09-29 15:00:00,60.7,60.84,60.7,60.74,60102.0,55.7839,55.9126,55.7839,55.8207,60102.0
2022-09-29 15:10:00,60.73,61.01,60.71,60.98,76015.0,55.8115,56.0688,55.7931,56.0413,76015.0
2022-09-29 15:20:00,60.98,61.02,60.81,60.84,114685.0,56.0413,56.078,55.885,55.9126,114685.0
2022-09-29 15:30:00,60.83,61.12,60.8,61.04,89375.0,55.9034,56.1699,55.8758,56.0964,89375.0
2022-09-29 15:40:00,61.03,61.21,61.01,61.13,164276.0,56.0872,56.2526,56.0688,56.1791,164276.0
2022-09-29 15:50:00,61.11,61.19,61.01,61.07,401628.0,56.1607,56.2342,56.0688,56.124,401628.0
2022-09-30 09:30:00,61.42,61.69,61.01,61.11,119920.0,56.4456,56.6938,56.0688,56.1607,119920.0
2022-09-30 09:40:00,61.12,61.22,60.85,61.08,84893.0,56.1699,56.2618,55.9218,56.1332,84893.0
2022-09-30 09:50:00,61.1,61.73,61.08,61.72,66903.0,56.1515,56.7305,56.1332,56.7213,66903.0
2022-09-30 10:00:00,61.74,61.82,61.52,61.68,71586.0,56.7397,56.8132,56.5375,56.6846,71586.0
2022-09-30 10:10:00,61.69,61.79,61.34,61.52,100678.0,56.6938,56.7857,56.3721,56.5375,100678.0
2022-09-30 10:20:00,61.51,61.57,61.36,61.51,80297.0,56.5283,56.5835,56.3905,56.5283,80297.0
2022-09-30 10:30:00,61.5,61.83,61.5,61.76,68782.0,56.5191,56.8224,56.5191,56.7581,68782.0
2022-09-30 10:40:00,61.74,61.76,61.6,61.64,94202.0,56.7397,56.7581,56.611,56.6478,94202.0
2022-09-30 10:50:00,61.65,61.81,61.64,61.69,39672.0,56.657,56.804,56.6478,56.6938,39672.0
2022-09-30 11:00:00,61.71,62.11,61.63,62.09,54749.0,56.7121,57.0797,56.6386,57.0614,54749.0
2022-09-30 11:10:00,62.1,62.1,61.96,61.98,64514.0,57.0705,57.0705,56.9419,56.9603,64514.0
2022-09-30 11:20:00,62.01,62.14,61.95,61.95,40356.0,56.9878,57.1073,56.9327,56.9327,40356.0
2022-09-30 11:30:00,61.96,62.03,61.85,61.87,48016.0,56.9419,57.0062,56.8408,56.8592,48016.0
2022-09-30 11:40:00,61.87,61.88,61.66,61.67,50224.0,56.8592,56.8684,56.6662,56.6754,50224.0
2022-09-30 11:50:00,61.68,61.71,61.63,61.68,29210.0,56.6846,56.7121,56.6386,56.6846,29210.0
2022-09-30 12:00:00,61.68,61.68,61.48,61.49,38426.0,56.6846,56.6846,56.5008,56.51,38426.0
2022-09-30 12:10:00,61.47,61.6,61.47,61.57,40861.0,56.4916,56.611,56.4916,56.5835,40861.0
2022-09-30 12:20:00,61.57,61.63,61.46,61.57,29428.0,56.5835,56.6386,56.4824,56.5835,29428.0
2022-09-30 12:30:00,61.56,61.77,61.56,61.75,37824.0,56.5743,56.7673,56.5743,56.7489,37824.0
2022-09-30 12:40:00,61.74,61.75,61.68,61.74,24611.0,56.7397,56.7489,56.6846,56.7397,24611.0
2022-09-30 12:50:00,61.75,61.76,61.62,61.64,27352.0,56.7489,56.7581,56.6294,56.6478,27352.0
2022-09-30 13:00:00,61.65,61.76,61.6,61.74,41090.0,56.657,56.7581,56.611,56.7397,41090.0
2022-09-30 13:10:00,61.75,61.82,61.66,61.72,24329.0,56.7489,56.8132,56.6662,56.7213,24329.0
2022-09-30 13:20:00,61.72,61.84,61.7,61.82,27456.0,56.7213,56.8316,56.7029,56.8132,27456.0
2022-09-30 13:30:00,61.81,61.85,61.59,61.62,32352.0,56.804,56.8408,56.6019,56.6294,32352.0
2022-09-30 13:40:00,61.63,61.64,61.39,61.39,45178.0,56.6386,56.6478,56.418,56.418,45178.0
2022-09-30 13:50:00,61.39,61.49,61.36,61.38,38029.0,56.418,56.51,56.3905,56.4089,38029.0
2022-09-30 14:00:00,61.37,61.46,61.3,61.42,43047.0,56.3997,56.4824,56.3353,56.4456,43047.0
2022-09-30 14:10:00,61.43,61.59,61.43,61.51,48067.0,56.4548,56.6019,56.4548,56.5283,48067.0
2022-09-30 14:20:00,61.49,61.54,61.31,61.37,46681.0,56.51,56.5559,56.3445,56.3997,46681.0
2022-09-30 14:30:00,61.38,61.47,61.3,61.43,48536.0,56.4089,56.4916,56.3353,56.4548,48536.0
2022-09-30 14:40:00,61.43,61.43,61.13,61.25,103390.0,56.4548,56.4548,56.1791,56.2894,103390.0
2022-09-30 14:50:00,61.26,61.32,61.18,61.23,63900.0,56.2986,56.3537,56.2251,56.271,63900.0
2022-09-30 15:00:00,61.23,61.44,61.2,61.3,67034.0,56.271,56.464,56.2434,56.3353,67034.0
2022-09-30 15:10:00,61.3,61.4,61.15,61.25,52723.0,56.3353,56.4272,56.1975,56.2894,52723.0
2022-09-30 15:20:00,61.26,61.26,61.03,61.2,128991.0,56.2986,56.2986,56.0872,56.2434,128991.0
2022-09-30 15:30:00,61.21,61.3,61.07,61.12,114889.0,56.2526,56.3353,56.124,56.1699,114889.0
2022-09-30 15:40:00,61.12,61.23,61.12,61.14,140595.0,56.1699,56.271,56.1699,56.1883,140595.0
2022-09-30 15:50:00,61.14,61.14,60.69,60.83,700544.0,56.1883,56.1883,55.7747,55.9034,700544.0
2022-10-03 09:30:00,61.66,61.67,60.75,60.79,123163.0,56.6662,56.6754,55.8299,55.8666,123163.0
2022-10-03 09:40:00,60.8,61.27,60.68,61.22,64232.0,55.8758,56.3078,55.7656,56.2618,64232.0
2022-10-03 09:50:00,61.25,61.26,60.95,61.09,50633.0,56.2894,56.2986,56.0137,56.1423,50633.0
2022-10-03 10:00:00,61.14,61.87,61.05,61.76,71522.0,56.1883,56.8592,56.1056,56.7581,71522.0
2022-10-03 10:10:00,61.76,62.1,61.7,62.08,61986.0,56.7581,57.0705,56.7029,57.0522,61986.0
2022-10-03 10:20:00,62.08,62.26,62.05,62.15,36607.0,57.0522,57.2176,57.0246,57.1165,36607.0
2022-10-03 10:30:00,62.16,62.2,61.86,61.9,70085.0,57.1257,57.1624,56.85,56.8867,70085.0
2022-10-03 10:40:00,61.89,62.12,61.82,62.11,58713.0,56.8776,57.0889,56.8132,57.0797,58713.0
2022-10-03 10:50:00,62.12,62.24,62.03,62.12,138184.0,57.0889,57.1992,57.0062,57.0889,138184.0
2022-10-03 11:00:00,62.11,62.38,62.11,62.33,61870.0,57.0797,57.3279,57.0797,57.2819,61870.0
2022-10-03 11:10:00,62.34,62.4,62.24,62.25,82857.0,57.2911,57.3463,57.1992,57.2084,82857.0
2022-10-03 11:20:00,62.26,62.36,62.2,62.22,51951.0,57.2176,57.3095,57.1624,57.1808,51951.0
2022-10-03 11:30:00,62.23,62.42,62.23,62.37,99281.0,57.19,57.3646,57.19,57.3187,99281.0
2022-10-03 11:40:00,62.37,62.49,62.28,62.48,69331.0,57.3187,57.429,57.236,57.4198,69331.0
2022-10-03 11:50:00,62.49,62.54,62.41,62.44,43125.0,57.429,57.4749,57.3554,57.383,43125.0
2022-10-03 12:00:00,62.45,62.62,62.43,62.61,32476.0,57.3922,57.5484,57.3738,57.5392,32476.0
2022-10-03 12:10:00,62.63,62.66,62.51,62.54,29613.0,57.5576,57.5852,57.4473,57.4749,29613.0
2022-10-03 12:20:00,62.54,62.54,62.31,62.35,42711.0,57.4749,57.4749,57.2635,57.3003,42711.0
2022-10-03 12:30:00,62.35,62.4,62.27,62.34,78354.0,57.3003,57.3463,57.2268,57.2911,78354.0
2022-10-03 12:40:00,62.34,62.37,62.23,62.32,60472.0,57.2911,57.3187,57.19,57.2727,60472.0
2022-10-03 12:50:00,62.32,62.39,62.27,62.38,42148.0,57.2727,57.3371,57.2268,57.3279,42148.0
2022-10-03 13:00:00,62.37,62.46,62.31,62.45,27524.0,57.3187,57.4014,57.2635,57.3922,27524.0
2022-10-03 13:10:00,62.45,62.45,62.33,62.38,51544.0,57.3922,57.3922,57.2819,57.3279,51544.0
2022-10-03 13:20:00,62.37,62.52,62.37,62.41,36228.0,57.3187,57.4565,57.3187,57.3554,36228.0
2022-10-03 13:30:00,62.41,62.58,62.4,62.55,54809.0,57.3554,57.5117,57.3463,57.4841,54809.0
2022-10-03 13:40:00,62.56,62.62,62.55,62.62,70075.0,57.4933,57.5484,57.4841,57.5484,70075.0
2022-10-03 13:50:00,62.62,62.64,62.52,62.55,33758.0,57.5484,57.5668,57.4565,57.4841,33758.0
2022-10-03 14:00:00,62.55,62.77,62.54,62.7,44131.0,57.4841,57.6863,57.4749,57.622,44131.0
2022-10-03 14:10:00,62.71,62.81,62.69,62.79,39740.0,57.6311,57.723,57.6128,57.7047,39740.0
2022-10-03 14:20:00,62.79,62.93,62.75,62.91,120610.0,57.7047,57.8333,57.6679,57.8149,120610.0
2022-10-03 14:30:00,62.91,62.96,62.87,62.9,104564.0,57.8149,57.8609,57.7782,57.8058,104564.0
2022-10-03 14:40:00,62.91,62.98,62.88,62.91,110045.0,57.8149,57.8793,57.7874,57.8149,110045.0
2022-10-03 14:50:00,62.91,62.99,62.9,62.93,55640.0,57.8149,57.8885,57.8058,57.8333,55640.0
2022-10-03 15:00:00,62.91,62.95,62.82,62.85,49891.0,57.8149,57.8517,57.7322,57.7598,49891.0
2022-10-03 15:10:00,62.85,62.85,62.7,62.8,59059.0,57.7598,57.7598,57.622,57.7139,59059.0
2022-10-03 15:20:00,62.8,62.81,62.74,62.79,65097.0,57.7139,57.723,57.6587,57.7047,65097.0
2022-10-03 15:30:00,62.79,62.8,62.68,62.75,95077.0,57.7047,57.7139,57.6036,57.6679,95077.0
2022-10-03 15:40:00,62.75,62.79,62.58,62.59,137595.0,57.6679,57.7047,57.5117,57.5209,137595.0
2022-10-03 15:50:00,62.59,62.66,62.51,62.65,368777.0,57.5209,57.5852,57.4473,57.576,368777.0
2022-10-04 09:30:00,63.63,64.42,63.61,64.42,108359.0,58.4766,59.2027,58.4583,59.2027,108359.0
2022-10-04 09:40:00,64.44,64.95,64.33,64.95,85029.0,59.221,59.6897,59.1199,59.6897,85029.0
2022-10-04 09:50:00,64.96,64.97,64.71,64.87,61424.0,59.6989,59.7081,59.4692,59.6162,61424.0
2022-10-04 10:00:00,64.85,65.03,64.71,64.8,56142.0,59.5978,59.7632,59.4692,59.5519,56142.0
2022-10-04 10:10:00,64.76,64.93,64.68,64.83,61495.0,59.5151,59.6713,59.4416,59.5794,61495.0
2022-10-04 10:20:00,64.77,64.87,64.69,64.79,62835.0,59.5243,59.6162,59.4508,59.5427,62835.0
2022-10-04 10:30:00,64.78,64.89,64.72,64.75,33571.0,59.5335,59.6346,59.4784,59.5059,33571.0
2022-10-04 10:40:00,64.74,64.89,64.7,64.78,79073.0,59.4967,59.6346,59.46,59.5335,79073.0
2022-10-04 10:50:00,64.77,65.0,64.61,64.95,50422.0,59.5243,59.7357,59.3773,59.6897,50422.0
2022-10-04 11:00:00,64.95,64.99,64.89,64.93,32233.0,59.6897,59.7265,59.6346,59.6713,32233.0
2022-10-04 11:10:00,64.93,65.06,64.77,65.06,68907.0,59.6713,59.7908,59.5243,59.7908,68907.0
2022-10-04 11:20:00,65.06,65.15,64.98,65.15,46179.0,59.7908,59.8735,59.7173,59.8735,46179.0
2022-10-04 11:30:00,65.17,65.19,65.01,65.16,53959.0,59.8919,59.9103,59.7449,59.8827,53959.0
2022-10-04 11:40:00,65.16,65.17,65.08,65.11,26478.0,59.8827,59.8919,59.8092,59.8368,26478.0
2022-10-04 11:50:00,65.12,65.18,65.07,65.13,46872.0,59.846,59.9011,59.8,59.8551,46872.0
2022-10-04 12:00:00,65.14,65.14,65.0,65.01,43602.0,59.8643,59.8643,59.7357,59.7449,43602.0
2022-10-04 12:10:00,65.01,65.14,65.0,65.08,31846.0,59.7449,59.8643,59.7357,59.8092,31846.0
2022-10-04 12:20:00,65.08,65.21,65.02,65.15,49862.0,59.8092,59.9287,59.7541,59.8735,49862.0
2022-10-04 12:30:00,65.14,65.25,65.14,65.23,31036.0,59.8643,59.9654,59.8643,59.947,31036.0
2022-10-04 12:40:00,65.22,65.22,65.04,65.05,30244.0,59.9379,59.9379,59.7724,59.7816,30244.0
2022-10-04 12:50:00,65.05,65.08,64.98,65.08,25881.0,59.7816,59.8092,59.7173,59.8092,25881.0
2022-10-04 13:00:00,65.08,65.09,64.89,64.91,97554.0,59.8092,59.8184,59.6346,59.653,97554.0
2022-10-04 13:10:00,64.89,65.0,64.75,64.77,48956.0,59.6346,59.7357,59.5059,59.5243,48956.0
2022-10-04 13:20:00,64.76,65.04,64.73,65.04,34317.0,59.5151,59.7724,59.4875,59.7724,34317.0
2022-10-04 13:30:00,65.03,65.1,64.95,65.0,62492.0,59.7632,59.8276,59.6897,59.7357,62492.0
2022-10-04 13:40:00,65.0,65.09,64.94,65.06,53678.0,59.7357,59.8184,59.6805,59.7908,53678.0
2022-10-04 13:50:00,65.08,65.25,65.04,65.2,46894.0,59.8092,59.9654,59.7724,59.9195,46894.0
2022-10-04 14:00:00,65.21,65.28,65.18,65.27,40350.0,59.9287,59.993,59.9011,59.9838,40350.0
2022-10-04 14:10:00,65.25,65.28,65.17,65.19,31981.0,59.9654,59.993,59.8919,59.9103,31981.0
2022-10-04 14:20:00,65.18,65.24,65.1,65.11,43418.0,59.9011,59.9562,59.8276,59.8368,43418.0
2022-10-04 14:30:00,65.13,65.21,65.08,65.12,49079.0,59.8551,59.9287,59.8092,59.846,49079.0
2022-10-04 14:40:00,65.11,65.21,65.05,65.21,51642.0,59.8368,59.9287,59.7816,59.9287,51642.0
2022-10-04 14:50:00,65.21,65.27,65.16,65.18,40192.0,59.9287,59.9838,59.8827,59.9011,40192.0
2022-10-04 15:00:00,65.19,65.25,65.11,65.15,52698.0,59.9103,59.9654,59.8368,59.8735,52698.0
2022-10-04 15:10:00,65.14,65.23,65.02,65.19,47270.0,59.8643,59.947,59.7541,59.9103,47270.0
2022-10-04 15:20:00,65.19,65.36,65.17,65.32,59955.0,59.9103,60.0665,59.8919,60.0298,59955.0
2022-10-04 15:30:00,65.31,65.53,65.18,65.46,104091.0,60.0206,60.2228,59.9011,60.1584,104091.0
2022-10-04 15:40:00,65.47,65.48,65.19,65.25,163217.0,60.1676,60.1768,59.9103,59.9654,163217.0
2022-10-04 15:50:00,65.25,65.54,65.23,65.51,457451.0,59.9654,60.2319,59.947,60.2044,457451.0
2022-10-05 09:30:00,64.57,65.12,64.45,64.8,75246.0,59.3405,59.846,59.2302,59.5519,75246.0
2022-10-05 09:40:00,64.81,65.11,64.74,64.98,65937.0,59.5611,59.8368,59.4967,59.7173,65937.0
2022-10-05 09:50:00,64.98,65.23,64.9,65.14,31687.0,59.7173,59.947,59.6438,59.8643,31687.0
2022-10-05 10:00:00,65.12,65.12,64.66,64.8,53035.0,59.846,59.846,59.4232,59.5519,53035.0
2022-10-05 10:10:00,64.8,64.91,64.66,64.7,92387.0,59.5519,59.653,59.4232,59.46,92387.0
2022-10-05 10:20:00,64.69,64.87,64.62,64.77,112221.0,59.4508,59.6162,59.3865,59.5243,112221.0
2022-10-05 10:30:00,64.73,64.77,64.5,64.7,57839.0,59.4875,59.5243,59.2762,59.46,57839.0
2022-10-05 10:40:00,64.69,64.81,64.68,64.76,48368.0,59.4508,59.5611,59.4416,59.5151,48368.0
2022-10-05 10:50:00,64.75,64.85,64.68,64.78,59635.0,59.5059,59.5978,59.4416,59.5335,59635.0
2022-10-05 11:00:00,64.78,64.92,64.76,64.81,34992.0,59.5335,59.6622,59.5151,59.5611,34992.0
2022-10-05 11:10:00,64.81,65.09,64.73,65.09,40763.0,59.5611,59.8184,59.4875,59.8184,40763.0
2022-10-05 11:20:00,65.1,65.1,64.9,64.95,37464.0,59.8276,59.8276,59.6438,59.6897,37464.0
2022-10-05 11:30:00,64.96,65.15,64.89,65.13,44700.0,59.6989,59.8735,59.6346,59.8551,44700.0
2022-10-05 11:40:00,65.14,65.14,64.98,65.0,43202.0,59.8643,59.8643,59.7173,59.7357,43202.0
2022-10-05 11:50:00,65.01,65.01,64.88,64.92,38992.0,59.7449,59.7449,59.6254,59.6622,38992.0
2022-10-05 12:00:00,64.91,65.04,64.79,65.01,48537.0,59.653,59.7724,59.5427,59.7449,48537.0
2022-10-05 12:10:00,65.01,65.2,64.99,65.15,37430.0,59.7449,59.9195,59.7265,59.8735,37430.0
2022-10-05 12:20:00,65.15,65.15,65.0,65.02,22890.0,59.8735,59.8735,59.7357,59.7541,22890.0
2022-10-05 12:30:00,65.02,65.14,65.0,65.12,65554.0,59.7541,59.8643,59.7357,59.846,65554.0
2022-10-05 12:40:00,65.12,65.4,65.08,65.4,44221.0,59.846,60.1033,59.8092,60.1033,44221.0
2022-10-05 12:50:00,65.39,65.4,65.19,65.2,33019.0,60.0941,60.1033,59.9103,59.9195,33019.0
2022-10-05 13:00:00,65.19,65.39,65.18,65.32,31571.0,59.9103,60.0941,59.9011,60.0298,31571.0
2022-10-05 13:10:00,65.35,65.54,65.34,65.54,44379.0,60.0573,60.2319,60.0481,60.2319,44379.0
2022-10-05 13:20:00,65.55,65.62,65.42,65.46,61796.0,60.2411,60.3055,60.1217,60.1584,61796.0
2022-10-05 13:30:00,65.45,65.47,65.35,65.42,30308.0,60.1492,60.1676,60.0573,60.1217,30308.0
2022-10-05 13:40:00,65.42,65.42,65.32,65.37,18768.0,60.1217,60.1217,60.0298,60.0757,18768.0
2022-10-05 13:50:00,65.35,65.37,65.19,65.22,26428.0,60.0573,60.0757,59.9103,59.9379,26428.0
2022-10-05 14:00:00,65.2,65.29,65.19,65.23,29553.0,59.9195,60.0022,59.9103,59.947,29553.0
2022-10-05 14:10:00,65.23,65.34,65.23,65.34,40296.0,59.947,60.0481,59.947,60.0481,40296.0
2022-10-05 14:20:00,65.32,65.32,65.2,65.28,34063.0,60.0298,60.0298,59.9195,59.993,34063.0
2022-10-05 14:30:00,65.28,65.28,65.14,65.25,33059.0,59.993,59.993,59.8643,59.9654,33059.0
2022-10-05 14:40:00,65.24,65.3,65.21,65.26,21562.0,59.9562,60.0114,59.9287,59.9746,21562.0
2022-10-05 14:50:00,65.27,65.33,65.22,65.26,30999.0,59.9838,60.039,59.9379,59.9746,30999.0
2022-10-05 15:00:00,65.26,65.44,65.26,65.32,42387.0,59.9746,60.14,59.9746,60.0298,42387.0
2022-10-05 15:10:00,65.31,65.55,65.29,65.5,40341.0,60.0206,60.2411,60.0022,60.1952,40341.0
2022-10-05 15:20:00,65.5,65.52,65.41,65.42,50278.0,60.1952,60.2136,60.1125,60.1217,50278.0
2022-10-05 15:30:00,65.42,65.53,65.41,65.44,78635.0,60.1217,60.2228,60.1125,60.14,78635.0
2022-10-05 15:40:00,65.43,65.47,65.34,65.37,76470.0,60.1309,60.1676,60.0481,60.0757,76470.0
2022-10-05 15:50:00,65.37,65.37,65.18,65.27,245752.0,60.0757,60.0757,59.9011,59.9838,245752.0
2022-10-06 09:30:00,64.92,65.11,64.57,65.07,81258.0,59.6622,59.8368,59.3405,59.8,81258.0
2022-10-06 09:40:00,65.11,65.49,64.97,65.04,45251.0,59.8368,60.186,59.7081,59.7724,45251.0
2022-10-06 09:50:00,65.03,65.26,64.97,65.08,67736.0,59.7632,59.9746,59.7081,59.8092,67736.0
2022-10-06 10:00:00,65.09,65.29,64.9,65.27,125120.0,59.8184,60.0022,59.6438,59.9838,125120.0
2022-10-06 10:10:00,65.22,65.23,64.92,65.07,47832.0,59.9379,59.947,59.6622,59.8,47832.0
2022-10-06 10:20:00,65.05,65.09,64.94,64.95,54290.0,59.7816,59.8184,59.6805,59.6897,54290.0
2022-10-06 10:30:00,64.94,64.98,64.75,64.88,59447.0,59.6805,59.7173,59.5059,59.6254,59447.0
2022-10-06 10:40:00,64.88,65.08,64.82,65.08,57581.0,59.6254,59.8092,59.5703,59.8092,57581.0
2022-10-06 10:50:00,65.07,65.1,64.97,64.99,76069.0,59.8,59.8276,59.7081,59.7265,76069.0
2022-10-06 11:00:00,65.0,65.06,64.84,64.89,101273.0,59.7357,59.7908,59.5886,59.6346,101273.0
2022-10-06 11:10:00,64.89,65.06,64.78,65.03,71295.0,59.6346,59.7908,59.5335,59.7632,71295.0
2022-10-06 11:20:00,65.03,65.03,64.83,64.91,151176.0,59.7632,59.7632,59.5794,59.653,151176.0
2022-10-06 11:30:00,64.9,64.95,64.77,64.81,67577.0,59.6438,59.6897,59.5243,59.5611,67577.0
2022-10-06 11:40:00,64.8,64.89,64.77,64.8,54901.0,59.5519,59.6346,59.5243,59.5519,54901.0
2022-10-06 11:50:00,64.79,64.86,64.52,64.58,115292.0,59.5427,59.607,59.2946,59.3497,115292.0
2022-10-06 12:00:00,64.58,64.62,64.48,64.55,70195.0,59.3497,59.3865,59.2578,59.3221,70195.0
2022-10-06 12:10:00,64.55,64.58,64.44,64.53,87447.0,59.3221,59.3497,59.221,59.3037,87447.0
2022-10-06 12:20:00,64.54,64.67,64.52,64.67,80645.0,59.3129,59.4324,59.2946,59.4324,80645.0
2022-10-06 12:30:00,64.66,64.7,64.56,64.69,64461.0,59.4232,59.46,59.3313,59.4508,64461.0
2022-10-06 12:40:00,64.68,64.82,64.65,64.78,77973.0,59.4416,59.5703,59.414,59.5335,77973.0
2022-10-06 12:50:00,64.78,64.79,64.63,64.63,64739.0,59.5335,59.5427,59.3956,59.3956,64739.0
2022-10-06 13:00:00,64.63,64.68,64.58,64.6,63344.0,59.3956,59.4416,59.3497,59.3681,63344.0
2022-10-06 13:10:00,64.59,64.81,64.57,64.71,39046.0,59.3589,59.5611,59.3405,59.4692,39046.0
2022-10-06 13:20:00,64.7,64.77,64.65,64.77,49120.0,59.46,59.5243,59.414,59.5243,49120.0
2022-10-06 13:30:00,64.76,64.76,64.57,64.59,63709.0,59.5151,59.5151,59.3405,59.3589,63709.0
2022-10-06 13:40:00,64.59,64.71,64.57,64.68,51901.0,59.3589,59.4692,59.3405,59.4416,51901.0
2022-10-06 13:50:00,64.68,64.74,64.64,64.64,62280.0,59.4416,59.4967,59.4048,59.4048,62280.0
2022-10-06 14:00:00,64.64,64.64,64.44,64.47,95367.0,59.4048,59.4048,59.221,59.2486,95367.0
2022-10-06 14:10:00,64.48,64.54,64.4,64.4,112668.0,59.2578,59.3129,59.1843,59.1843,112668.0
2022-10-06 14:20:00,64.39,64.5,64.36,64.49,67996.0,59.1751,59.2762,59.1475,59.267,67996.0
2022-10-06 14:30:00,64.49,64.56,64.43,64.48,59583.0,59.267,59.3313,59.2118,59.2578,59583.0
2022-10-06 14:40:00,64.47,64.54,64.35,64.35,81890.0,59.2486,59.3129,59.1383,59.1383,81890.0
2022-10-06 14:50:00,64.34,64.45,64.28,64.39,68389.0,59.1291,59.2302,59.074,59.1751,68389.0
2022-10-06 15:00:00,64.38,64.45,64.35,64.38,88191.0,59.1659,59.2302,59.1383,59.1659,88191.0
2022-10-06 15:10:00,64.38,64.48,64.33,64.34,103993.0,59.1659,59.2578,59.1199,59.1291,103993.0
2022-10-06 15:20:00,64.34,64.58,64.31,64.57,108794.0,59.1291,59.3497,59.1016,59.3405,108794.0
2022-10-06 15:30:00,64.57,64.6,64.5,64.53,81226.0,59.3405,59.3681,59.2762,59.3037,81226.0
2022-10-06 15:40:00,64.53,64.61,64.47,64.53,157916.0,59.3037,59.3773,59.2486,59.3037,157916.0
2022-10-06 15:50:00,64.54,64.73,64.49,64.53,332477.0,59.3129,59.4875,59.267,59.3037,332477.0
2022-10-07 09:30:00,64.03,64.32,63.73,63.81,74461.0,58.8442,59.1108,58.5685,58.6421,74461.0
2022-10-07 09:40:00,63.84,63.92,63.29,63.3,61684.0,58.6696,58.7431,58.1642,58.1734,61684.0
2022-10-07 09:50:00,63.28,63.42,63.08,63.12,54593.0,58.155,58.2836,57.9712,58.0079,54593.0
2022-10-07 10:00:00,63.1,63.24,62.99,63.19,38421.0,57.9896,58.1182,57.8885,58.0723,38421.0
2022-10-07 10:10:00,63.17,63.35,63.17,63.32,38543.0,58.0539,58.2193,58.0539,58.1917,38543.0
2022-10-07 10:20:00,63.32,63.54,63.31,63.4,34710.0,58.1917,58.3939,58.1825,58.2653,34710.0
2022-10-07 10:30:00,63.42,63.51,63.37,63.45,39634.0,58.2836,58.3664,58.2377,58.3112,39634.0
2022-10-07 10:40:00,63.45,63.65,63.43,63.61,48131.0,58.3112,58.495,58.2928,58.4583,48131.0
2022-10-07 10:50:00,63.64,63.64,63.49,63.53,67573.0,58.4858,58.4858,58.348,58.3847,67573.0
2022-10-07 11:00:00,63.52,63.76,63.5,63.51,44907.0,58.3755,58.5961,58.3572,58.3664,44907.0
2022-10-07 11:10:00,63.52,63.6,63.42,63.43,33255.0,58.3755,58.4491,58.2836,58.2928,33255.0
2022-10-07 11:20:00,63.44,63.58,63.42,63.53,34890.0,58.302,58.4307,58.2836,58.3847,34890.0
2022-10-07 11:30:00,63.56,63.62,63.44,63.55,44746.0,58.4123,58.4674,58.302,58.4031,44746.0
2022-10-07 11:40:00,63.53,63.56,63.35,63.35,32821.0,58.3847,58.4123,58.2193,58.2193,32821.0
2022-10-07 11:50:00,63.36,63.47,63.36,63.44,34741.0,58.2285,58.3296,58.2285,58.302,34741.0
2022-10-07 12:00:00,63.44,63.56,63.41,63.51,45497.0,58.302,58.4123,58.2745,58.3664,45497.0
2022-10-07 12:10:00,63.51,63.64,63.51,63.54,31344.0,58.3664,58.4858,58.3664,58.3939,31344.0
2022-10-07 12:20:00,63.54,63.54,63.4,63.47,28851.0,58.3939,58.3939,58.2653,58.3296,28851.0
2022-10-07 12:30:00,63.46,63.46,63.37,63.44,36227.0,58.3204,58.3204,58.2377,58.302,36227.0
2022-10-07 12:40:00,63.44,63.45,63.26,63.27,63368.0,58.302,58.3112,58.1366,58.1458,63368.0
2022-10-07 12:50:00,63.28,63.41,63.22,63.37,72177.0,58.155,58.2745,58.0998,58.2377,72177.0
2022-10-07 13:00:00,63.36,63.38,63.28,63.36,31295.0,58.2285,58.2469,58.155,58.2285,31295.0
2022-10-07 13:10:00,63.37,63.55,63.35,63.54,130870.0,58.2377,58.4031,58.2193,58.3939,130870.0
2022-10-07 13:20:00,63.54,63.57,63.43,63.43,60597.0,58.3939,58.4215,58.2928,58.2928,60597.0
2022-10-07 13:30:00,63.41,63.47,63.38,63.39,33621.0,58.2745,58.3296,58.2469,58.2561,33621.0
2022-10-07 13:40:00,63.39,63.44,63.37,63.39,45761.0,58.2561,58.302,58.2377,58.2561,45761.0
2022-10-07 13:50:00,63.39,63.48,63.36,63.41,58165.0,58.2561,58.3388,58.2285,58.2745,58165.0
2022-10-07 14:00:00,63.41,63.47,63.36,63.4,51533.0,58.2745,58.3296,58.2285,58.2653,51533.0
2022-10-07 14:10:00,63.39,63.39,63.26,63.28,39613.0,58.2561,58.2561,58.1366,58.155,39613.0
2022-10-07 14:20:00,63.27,63.31,63.11,63.12,44173.0,58.1458,58.1825,57.9987,58.0079,44173.0
2022-10-07 14:30:00,63.11,63.13,63.05,63.1,60859.0,57.9987,58.0171,57.9436,57.9896,60859.0
2022-10-07 14:40:00,63.09,63.12,62.96,63.03,57559.0,57.9804,58.0079,57.8609,57.9252,57559.0
2022-10-07 14:50:00,63.03,63.08,62.96,62.99,58999.0,57.9252,57.9712,57.8609,57.8885,58999.0
2022-10-07 15:00:00,62.99,63.17,62.99,63.03,64599.0,57.8885,58.0539,57.8885,57.9252,64599.0
2022-10-07 15:10:00,63.03,63.08,62.95,62.97,59842.0,57.9252,57.9712,57.8517,57.8701,59842.0
2022-10-07 15:20:00,62.96,62.99,62.82,62.86,68471.0,57.8609,57.8885,57.7322,57.769,68471.0
2022-10-07 15:30:00,62.85,62.94,62.7,62.94,153270.0,57.7598,57.8425,57.622,57.8425,153270.0
2022-10-07 15:40:00,62.94,63.19,62.91,63.05,138012.0,57.8425,58.0723,57.8149,57.9436,138012.0
2022-10-07 15:50:00,63.06,63.26,63.06,63.23,342624.0,57.9528,58.1366,57.9528,58.109,342624.0
2022-10-10 09:30:00,63.68,64.04,63.53,63.87,115012.0,58.5226,58.8534,58.3847,58.6972,115012.0
2022-10-10 09:40:00,63.88,64.2,63.85,64.09,67986.0,58.7064,59.0005,58.6788,58.8994,67986.0
2022-10-10 09:50:00,64.11,64.14,63.62,63.62,38224.0,58.9178,58.9453,58.4674,58.4674,38224.0
2022-10-10 10:00:00,63.62,63.77,63.51,63.71,48249.0,58.4674,58.6053,58.3664,58.5502,48249.0
2022-10-10 10:10:00,63.72,63.85,63.72,63.79,45475.0,58.5593,58.6788,58.5593,58.6237,45475.0
2022-10-10 10:20:00,63.8,64.01,63.7,64.01,45907.0,58.6329,58.8259,58.541,58.8259,45907.0
2022-10-10 10:30:00,64.03,64.1,63.57,63.58,47667.0,58.8442,58.9086,58.4215,58.4307,47667.0
2022-10-10 10:40:00,63.56,63.69,63.52,63.66,28996.0,58.4123,58.5318,58.3755,58.5042,28996.0
2022-10-10 10:50:00,63.64,63.69,63.52,63.58,64923.0,58.4858,58.5318,58.3755,58.4307,64923.0
2022-10-10 11:00:00,63.57,63.57,63.42,63.57,32076.0,58.4215,58.4215,58.2836,58.4215,32076.0
2022-10-10 11:10:00,63.56,63.75,63.56,63.67,27934.0,58.4123,58.5869,58.4123,58.5134,27934.0
2022-10-10 11:20:00,63.66,63.83,63.64,63.67,29028.0,58.5042,58.6604,58.4858,58.5134,29028.0
2022-10-10 11:30:00,63.68,63.68,63.44,63.44,27206.0,58.5226,58.5226,58.302,58.302,27206.0
2022-10-10 11:40:00,63.42,63.53,63.38,63.53,27853.0,58.2836,58.3847,58.2469,58.3847,27853.0
2022-10-10 11:50:00,63.52,63.62,63.48,63.51,67154.0,58.3755,58.4674,58.3388,58.3664,67154.0
2022-10-10 12:00:00,63.51,63.6,63.42,63.45,30213.0,58.3664,58.4491,58.2836,58.3112,30213.0
2022-10-10 12:10:00,63.43,63.45,63.36,63.36,21311.0,58.2928,58.3112,58.2285,58.2285,21311.0
2022-10-10 12:20:00,63.35,63.36,63.16,63.22,29740.0,58.2193,58.2285,58.0447,58.0998,29740.0
2022-10-10 12:30:00,63.2,63.23,63.05,63.12,32291.0,58.0815,58.109,57.9436,58.0079,32291.0
2022-10-10 12:40:00,63.12,63.18,63.11,63.15,25664.0,58.0079,58.0631,57.9987,58.0355,25664.0
2022-10-10 12:50:00,63.16,63.16,63.03,63.06,38876.0,58.0447,58.0447,57.9252,57.9528,38876.0
2022-10-10 13:00:00,63.06,63.1,62.99,63.06,44596.0,57.9528,57.9896,57.8885,57.9528,44596.0
2022-10-10 13:10:00,63.05,63.12,62.94,63.07,46339.0,57.9436,58.0079,57.8425,57.962,46339.0
2022-10-10 13:20:00,63.07,63.15,63.07,63.12,27575.0,57.962,58.0355,57.962,58.0079,27575.0
2022-10-10 13:30:00,63.12,63.29,63.12,63.29,28796.0,58.0079,58.1642,58.0079,58.1642,28796.0
2022-10-10 13:40:00,63.29,63.57,63.22,63.54,42122.0,58.1642,58.4215,58.0998,58.3939,42122.0
2022-10-10 13:50:00,63.52,63.65,63.51,63.55,26958.0,58.3755,58.495,58.3664,58.4031,26958.0
2022-10-10 14:00:00,63.56,63.58,63.41,63.43,55207.0,58.4123,58.4307,58.2745,58.2928,55207.0
2022-10-10 14:10:00,63.43,63.44,63.32,63.35,35484.0,58.2928,58.302,58.1917,58.2193,35484.0
2022-10-10 14:20:00,63.36,63.39,63.28,63.31,19419.0,58.2285,58.2561,58.155,58.1825,19419.0
2022-10-10 14:30:00,63.29,63.46,63.26,63.45,21278.0,58.1642,58.3204,58.1366,58.3112,21278.0
2022-10-10 14:40:00,63.45,63.48,63.35,63.36,21986.0,58.3112,58.3388,58.2193,58.2285,21986.0
2022-10-10 14:50:00,63.36,63.39,63.28,63.33,37118.0,58.2285,58.2561,58.155,58.2009,37118.0
2022-10-10 15:00:00,63.33,63.37,63.2,63.28,31962.0,58.2009,58.2377,58.0815,58.155,31962.0
2022-10-10 15:10:00,63.28,63.49,63.26,63.48,35428.0,58.155,58.348,58.1366,58.3388,35428.0
2022-10-10 15:20:00,63.49,63.57,63.33,63.35,42042.0,58.348,58.4215,58.2009,58.2193,42042.0
2022-10-10 15:30:00,63.36,63.57,63.31,63.53,87376.0,58.2285,58.4215,58.1825,58.3847,87376.0
2022-10-10 15:40:00,63.53,63.56,63.39,63.47,116388.0,58.3847,58.4123,58.2561,58.3296,116388.0
2022-10-10 15:50:00,63.46,63.6,63.37,63.39,321993.0,58.3204,58.4491,58.2377,58.2561,321993.0
2022-10-11 09:30:00,63.09,63.47,62.99,63.1,88462.0,57.9804,58.3296,57.8885,57.9896,88462.0
2022-10-11 09:40:00,63.1,63.28,62.93,63.11,35284.0,57.9896,58.155,57.8333,57.9987,35284.0
2022-10-11 09:50:00,63.11,63.19,62.93,63.02,59418.0,57.9987,58.0723,57.8333,57.916,59418.0
2022-10-11 10:00:00,63.01,63.09,62.93,63.03,61517.0,57.9068,57.9804,57.8333,57.9252,61517.0
2022-10-11 10:10:00,63.02,63.3,62.97,63.22,53755.0,57.916,58.1734,57.8701,58.0998,53755.0
2022-10-11 10:20:00,63.21,63.21,63.04,63.15,23942.0,58.0906,58.0906,57.9344,58.0355,23942.0
2022-10-11 10:30:00,63.14,63.26,63.03,63.24,38188.0,58.0263,58.1366,57.9252,58.1182,38188.0
2022-10-11 10:40:00,63.25,63.36,63.19,63.26,65743.0,58.1274,58.2285,58.0723,58.1366,65743.0
2022-10-11 10:50:00,63.27,63.42,63.22,63.23,58898.0,58.1458,58.2836,58.0998,58.109,58898.0
2022-10-11 11:00:00,63.26,63.53,63.26,63.44,39460.0,58.1366,58.3847,58.1366,58.302,39460.0
2022-10-11 11:10:00,63.45,63.7,63.42,63.65,35536.0,58.3112,58.541,58.2836,58.495,35536.0
2022-10-11 11:20:00,63.64,63.71,63.57,63.67,27751.0,58.4858,58.5502,58.4215,58.5134,27751.0
2022-10-11 11:30:00,63.7,63.88,63.68,63.84,30007.0,58.541,58.7064,58.5226,58.6696,30007.0
2022-10-11 11:40:00,63.84,64.04,63.76,63.99,37963.0,58.6696,58.8534,58.5961,58.8075,37963.0
2022-10-11 11:50:00,64.0,64.08,63.95,64.02,24555.0,58.8167,58.8902,58.7707,58.835,24555.0
2022-10-11 12:00:00,64.02,64.02,63.79,63.83,42552.0,58.835,58.835,58.6237,58.6604,42552.0
2022-10-11 12:10:00,63.84,64.0,63.81,63.99,60620.0,58.6696,58.8167,58.6421,58.8075,60620.0
2022-10-11 12:20:00,63.99,64.13,63.96,64.04,86995.0,58.8075,58.9361,58.7799,58.8534,86995.0
2022-10-11 12:30:00,64.03,64.22,64.03,64.16,36062.0,58.8442,59.0188,58.8442,58.9637,36062.0
2022-10-11 12:40:00,64.17,64.3,64.14,64.27,78340.0,58.9729,59.0924,58.9453,59.0648,78340.0
2022-10-11 12:50:00,64.28,64.28,64.13,64.19,29822.0,59.074,59.074,58.9361,58.9913,29822.0
2022-10-11 13:00:00,64.2,64.25,64.15,64.23,34148.0,59.0005,59.0464,58.9545,59.028,34148.0
2022-10-11 13:10:00,64.23,64.25,64.03,64.1,69688.0,59.028,59.0464,58.8442,58.9086,69688.0
2022-10-11 13:20:00,64.08,64.21,64.08,64.11,32812.0,58.8902,59.0097,58.8902,58.9178,32812.0
2022-10-11 13:30:00,64.11,64.16,64.04,64.13,40040.0,58.9178,58.9637,58.8534,58.9361,40040.0
2022-10-11 13:40:00,64.13,64.35,64.13,64.29,65652.0,58.9361,59.1383,58.9361,59.0832,65652.0
2022-10-11 13:50:00,64.28,64.34,64.2,64.24,91613.0,59.074,59.1291,59.0005,59.0372,91613.0
2022-10-11 14:00:00,64.24,64.25,64.07,64.13,55902.0,59.0372,59.0464,58.881,58.9361,55902.0
2022-10-11 14:10:00,64.11,64.13,64.03,64.07,32617.0,58.9178,58.9361,58.8442,58.881,32617.0
2022-10-11 14:20:00,64.06,64.18,64.04,64.15,53374.0,58.8718,58.9821,58.8534,58.9545,53374.0
2022-10-11 14:30:00,64.15,64.32,64.15,64.31,36375.0,58.9545,59.1108,58.9545,59.1016,36375.0
2022-10-11 14:40:00,64.31,64.34,63.87,63.92,53042.0,59.1016,59.1291,58.6972,58.7431,53042.0
2022-10-11 14:50:00,63.93,63.94,63.53,63.59,100716.0,58.7523,58.7615,58.3847,58.4399,100716.0
2022-10-11 15:00:00,63.56,63.56,63.38,63.4,103829.0,58.4123,58.4123,58.2469,58.2653,103829.0
2022-10-11 15:10:00,63.4,63.45,63.19,63.39,69918.0,58.2653,58.3112,58.0723,58.2561,69918.0
2022-10-11 15:20:00,63.38,63.44,63.23,63.33,90040.0,58.2469,58.302,58.109,58.2009,90040.0
2022-10-11 15:30:00,63.33,63.45,63.23,63.43,98192.0,58.2009,58.3112,58.109,58.2928,98192.0
2022-10-11 15:40:00,63.43,63.43,63.26,63.38,229296.0,58.2928,58.2928,58.1366,58.2469,229296.0
2022-10-11 15:50:00,63.38,63.4,63.2,63.31,353566.0,58.2469,58.2653,58.0815,58.1825,353566.0
2022-10-12 09:30:00,63.34,63.45,62.81,63.27,55556.0,58.2101,58.3112,57.723,58.1458,55556.0
2022-10-12 09:40:00,63.26,63.41,63.12,63.18,53331.0,58.1366,58.2745,58.0079,58.0631,53331.0
2022-10-12 09:50:00,63.18,63.4,63.1,63.37,36922.0,58.0631,58.2653,57.9896,58.2377,36922.0
2022-10-12 10:00:00,63.37,63.67,63.37,63.58,43422.0,58.2377,58.5134,58.2377,58.4307,43422.0
2022-10-12 10:10:00,63.58,63.68,63.5,63.66,73834.0,58.4307,58.5226,58.3572,58.5042,73834.0
2022-10-12 10:20:00,63.66,63.73,63.48,63.68,97605.0,58.5042,58.5685,58.3388,58.5226,97605.0
2022-10-12 10:30:00,63.7,63.82,63.58,63.64,32649.0,58.541,58.6512,58.4307,58.4858,32649.0
2022-10-12 10:40:00,63.61,63.65,63.43,63.47,28442.0,58.4583,58.495,58.2928,58.3296,28442.0
2022-10-12 10:50:00,63.47,63.59,63.44,63.55,33883.0,58.3296,58.4399,58.302,58.4031,33883.0
2022-10-12 11:00:00,63.54,63.81,63.52,63.79,56651.0,58.3939,58.6421,58.3755,58.6237,56651.0
2022-10-12 11:10:00,63.8,63.86,63.68,63.78,58735.0,58.6329,58.688,58.5226,58.6145,58735.0
2022-10-12 11:20:00,63.76,63.78,63.6,63.6,51917.0,58.5961,58.6145,58.4491,58.4491,51917.0
2022-10-12 11:30:00,63.61,63.66,63.46,63.52,31165.0,58.4583,58.5042,58.3204,58.3755,31165.0
2022-10-12 11:40:00,63.53,63.63,63.51,63.59,41617.0,58.3847,58.4766,58.3664,58.4399,41617.0
2022-10-12 11:50:00,63.58,63.63,63.57,63.62,44278.0,58.4307,58.4766,58.4215,58.4674,44278.0
2022-10-12 12:00:00,63.63,63.7,63.54,63.55,117807.0,58.4766,58.541,58.3939,58.4031,117807.0
2022-10-12 12:10:00,63.54,63.66,63.47,63.65,26511.0,58.3939,58.5042,58.3296,58.495,26511.0
2022-10-12 12:20:00,63.66,63.7,63.56,63.58,34398.0,58.5042,58.541,58.4123,58.4307,34398.0
2022-10-12 12:30:00,63.59,63.64,63.45,63.46,38273.0,58.4399,58.4858,58.3112,58.3204,38273.0
2022-10-12 12:40:00,63.45,63.5,63.38,63.48,36752.0,58.3112,58.3572,58.2469,58.3388,36752.0
2022-10-12 12:50:00,63.49,63.57,63.49,63.5,28481.0,58.348,58.4215,58.348,58.3572,28481.0
2022-10-12 13:00:00,63.51,63.54,63.44,63.48,31105.0,58.3664,58.3939,58.302,58.3388,31105.0
2022-10-12 13:10:00,63.47,63.47,63.24,63.24,27915.0,58.3296,58.3296,58.1182,58.1182,27915.0
2022-10-12 13:20:00,63.23,63.33,63.23,63.3,30295.0,58.109,58.2009,58.109,58.1734,30295.0
2022-10-12 13:30:00,63.31,63.31,63.11,63.16,62053.0,58.1825,58.1825,57.9987,58.0447,62053.0
2022-10-12 13:40:00,63.17,63.21,63.12,63.2,32838.0,58.0539,58.0906,58.0079,58.0815,32838.0
2022-10-12 13:50:00,63.19,63.21,63.07,63.14,37075.0,58.0723,58.0906,57.962,58.0263,37075.0
2022-10-12 14:00:00,63.15,63.32,63.02,63.16,100951.0,58.0355,58.1917,57.916,58.0447,100951.0
2022-10-12 14:10:00,63.13,63.31,63.11,63.19,58226.0,58.0171,58.1825,57.9987,58.0723,58226.0
2022-10-12 14:20:00,63.19,63.24,63.05,63.22,58644.0,58.0723,58.1182,57.9436,58.0998,58644.0
2022-10-12 14:30:00,63.23,63.29,63.15,63.28,39728.0,58.109,58.1642,58.0355,58.155,39728.0
2022-10-12 14:40:00,63.27,63.3,63.09,63.09,34004.0,58.1458,58.1734,57.9804,57.9804,34004.0
2022-10-12 14:50:00,63.08,63.1,62.99,63.01,51563.0,57.9712,57.9896,57.8885,57.9068,51563.0
2022-10-12 15:00:00,63.01,63.07,62.93,63.02,60347.0,57.9068,57.962,57.8333,57.916,60347.0
2022-10-12 15:10:00,63.03,63.08,62.97,63.08,59502.0,57.9252,57.9712,57.8701,57.9712,59502.0
2022-10-12 15:20:00,63.08,63.09,62.95,62.95,104815.0,57.9712,57.9804,57.8517,57.8517,104815.0
2022-10-12 15:30:00,62.94,63.05,62.91,62.97,83151.0,57.8425,57.9436,57.8149,57.8701,83151.0
2022-10-12 15:40:00,62.98,63.03,62.91,62.94,149490.0,57.8793,57.9252,57.8149,57.8425,149490.0
2022-10-12 15:50:00,62.94,62.94,62.56,62.58,432756.0,57.8425,57.8425,57.4933,57.5117,432756.0
2022-10-13 09:30:00,61.77,61.77,61.05,61.24,228173.0,56.7673,56.7673,56.1056,56.2802,228173.0
2022-10-13 09:40:00,61.24,61.85,61.17,61.78,108085.0,56.2802,56.8408,56.2159,56.7765,108085.0
2022-10-13 09:50:00,61.77,62.29,61.74,62.09,105084.0,56.7673,57.2452,56.7397,57.0614,105084.0
2022-10-13 10:00:00,62.12,62.25,61.93,62.14,59413.0,57.0889,57.2084,56.9143,57.1073,59413.0
2022-10-13 10:10:00,62.13,62.44,61.98,62.33,56563.0,57.0981,57.383,56.9603,57.2819,56563.0
2022-10-13 10:20:00,62.34,62.37,62.0,62.07,49527.0,57.2911,57.3187,56.9786,57.043,49527.0
2022-10-13 10:30:00,62.04,62.2,61.92,62.19,99172.0,57.0154,57.1624,56.9051,57.1533,99172.0
2022-10-13 10:40:00,62.2,62.5,62.12,62.47,56992.0,57.1624,57.4382,57.0889,57.4106,56992.0
2022-10-13 10:50:00,62.47,62.69,62.37,62.58,68932.0,57.4106,57.6128,57.3187,57.5117,68932.0
2022-10-13 11:00:00,62.58,63.12,62.58,63.08,61894.0,57.5117,58.0079,57.5117,57.9712,61894.0
2022-10-13 11:10:00,63.02,63.77,62.96,63.44,95287.0,57.916,58.6053,57.8609,58.302,95287.0
2022-10-13 11:20:00,63.47,64.0,63.38,63.55,69319.0,58.3296,58.8167,58.2469,58.4031,69319.0
2022-10-13 11:30:00,63.55,64.23,63.49,64.11,136831.0,58.4031,59.028,58.348,58.9178,136831.0
2022-10-13 11:40:00,64.13,64.27,63.8,63.98,117761.0,58.9361,59.0648,58.6329,58.7983,117761.0
2022-10-13 11:50:00,63.95,64.18,63.89,64.14,156255.0,58.7707,58.9821,58.7156,58.9453,156255.0
2022-10-13 12:00:00,64.16,64.36,64.11,64.16,142848.0,58.9637,59.1475,58.9178,58.9637,142848.0
2022-10-13 12:10:00,64.19,64.28,64.05,64.13,78950.0,58.9913,59.074,58.8626,58.9361,78950.0
2022-10-13 12:20:00,64.13,64.24,64.05,64.15,50123.0,58.9361,59.0372,58.8626,58.9545,50123.0
2022-10-13 12:30:00,64.16,64.33,64.14,64.26,91247.0,58.9637,59.1199,58.9453,59.0556,91247.0
2022-10-13 12:40:00,64.25,64.65,64.25,64.65,97401.0,59.0464,59.414,59.0464,59.414,97401.0
2022-10-13 12:50:00,64.62,64.72,64.37,64.49,130272.0,59.3865,59.4784,59.1567,59.267,130272.0
2022-10-13 13:00:00,64.46,64.57,64.41,64.47,168064.0,59.2394,59.3405,59.1935,59.2486,168064.0
2022-10-13 13:10:00,64.47,64.85,64.44,64.84,81726.0,59.2486,59.5978,59.221,59.5886,81726.0
2022-10-13 13:20:00,64.84,65.28,64.84,65.21,74038.0,59.5886,59.993,59.5886,59.9287,74038.0
2022-10-13 13:30:00,65.23,65.51,65.22,65.27,93678.0,59.947,60.2044,59.9379,59.9838,93678.0
2022-10-13 13:40:00,65.27,65.31,65.08,65.15,117508.0,59.9838,60.0206,59.8092,59.8735,117508.0
2022-10-13 13:50:00,65.15,65.17,65.07,65.14,86388.0,59.8735,59.8919,59.8,59.8643,86388.0
2022-10-13 14:00:00,65.14,65.2,65.03,65.16,58037.0,59.8643,59.9195,59.7632,59.8827,58037.0
2022-10-13 14:10:00,65.17,65.35,65.11,65.31,53676.0,59.8919,60.0573,59.8368,60.0206,53676.0
2022-10-13 14:20:00,65.31,65.33,65.01,65.05,67666.0,60.0206,60.039,59.7449,59.7816,67666.0
2022-10-13 14:30:00,65.05,65.16,65.04,65.13,75244.0,59.7816,59.8827,59.7724,59.8551,75244.0
2022-10-13 14:40:00,65.11,65.19,65.06,65.13,87631.0,59.8368,59.9103,59.7908,59.8551,87631.0
2022-10-13 14:50:00,65.1,65.38,65.09,65.31,314254.0,59.8276,60.0849,59.8184,60.0206,314254.0
2022-10-13 15:00:00,65.32,65.32,65.17,65.28,81785.0,60.0298,60.0298,59.8919,59.993,81785.0
2022-10-13 15:10:00,65.26,65.34,65.17,65.28,88201.0,59.9746,60.0481,59.8919,59.993,88201.0
2022-10-13 15:20:00,65.27,65.31,65.08,65.12,104011.0,59.9838,60.0206,59.8092,59.846,104011.0
2022-10-13 15:30:00,65.12,65.2,64.98,65.18,116318.0,59.846,59.9195,59.7173,59.9011,116318.0
2022-10-13 15:40:00,65.18,65.29,65.09,65.24,159471.0,59.9011,60.0022,59.8184,59.9562,159471.0
2022-10-13 15:50:00,65.24,65.38,65.09,65.25,530995.0,59.9562,60.0849,59.8184,59.9654,530995.0
2022-10-14 09:30:00,65.56,66.62,65.56,66.57,119195.0,60.2503,61.2245,60.2503,61.1785,119195.0
2022-10-14 09:40:00,66.55,66.55,65.95,66.07,100229.0,61.1601,61.1601,60.6087,60.719,100229.0
2022-10-14 09:50:00,66.09,66.44,66.06,66.27,86280.0,60.7374,61.0591,60.7098,60.9028,86280.0
2022-10-14 10:00:00,66.24,66.24,65.41,65.62,138556.0,60.8753,60.8753,60.1125,60.3055,138556.0
2022-10-14 10:10:00,65.61,65.75,65.23,65.34,140913.0,60.2963,60.4249,59.947,60.0481,140913.0
2022-10-14 10:20:00,65.31,65.31,64.8,65.05,74337.0,60.0206,60.0206,59.5519,59.7816,74337.0
2022-10-14 10:30:00,65.03,65.17,64.84,64.92,75415.0,59.7632,59.8919,59.5886,59.6622,75415.0
2022-10-14 10:40:00,64.92,65.04,64.59,64.77,45125.0,59.6622,59.7724,59.3589,59.5243,45125.0
2022-10-14 10:50:00,64.75,65.2,64.75,65.15,57673.0,59.5059,59.9195,59.5059,59.8735,57673.0
2022-10-14 11:00:00,65.16,65.42,65.16,65.23,54470.0,59.8827,60.1217,59.8827,59.947,54470.0
2022-10-14 11:10:00,65.28,65.29,65.08,65.16,95715.0,59.993,60.0022,59.8092,59.8827,95715.0
2022-10-14 11:20:00,65.17,65.41,65.16,65.39,62625.0,59.8919,60.1125,59.8827,60.0941,62625.0
2022-10-14 11:30:00,65.4,65.4,64.98,65.13,70456.0,60.1033,60.1033,59.7173,59.8551,70456.0
2022-10-14 11:40:00,65.12,65.21,64.98,65.03,49352.0,59.846,59.9287,59.7173,59.7632,49352.0
2022-10-14 11:50:00,65.04,65.16,64.92,65.08,31234.0,59.7724,59.8827,59.6622,59.8092,31234.0
2022-10-14 12:00:00,65.06,65.33,65.03,65.06,72183.0,59.7908,60.039,59.7632,59.7908,72183.0
2022-10-14 12:10:00,65.06,65.12,64.88,65.04,63021.0,59.7908,59.846,59.6254,59.7724,63021.0
2022-10-14 12:20:00,65.05,65.11,64.98,65.05,29364.0,59.7816,59.8368,59.7173,59.7816,29364.0
2022-10-14 12:30:00,65.09,65.29,65.06,65.27,27422.0,59.8184,60.0022,59.7908,59.9838,27422.0
2022-10-14 12:40:00,65.28,65.42,65.15,65.15,36669.0,59.993,60.1217,59.8735,59.8735,36669.0
2022-10-14 12:50:00,65.13,65.13,65.02,65.11,17940.0,59.8551,59.8551,59.7541,59.8368,17940.0
2022-10-14 13:00:00,65.12,65.27,65.01,65.06,26920.0,59.846,59.9838,59.7449,59.7908,26920.0
2022-10-14 13:10:00,65.07,65.18,65.03,65.15,23188.0,59.8,59.9011,59.7632,59.8735,23188.0
2022-10-14 13:20:00,65.14,65.17,64.98,65.16,20341.0,59.8643,59.8919,59.7173,59.8827,20341.0
2022-10-14 13:30:00,65.15,65.24,65.09,65.18,24476.0,59.8735,59.9562,59.8184,59.9011,24476.0
2022-10-14 13:40:00,65.17,65.25,65.1,65.15,31225.0,59.8919,59.9654,59.8276,59.8735,31225.0
2022-10-14 13:50:00,65.14,65.24,65.06,65.23,30518.0,59.8643,59.9562,59.7908,59.947,30518.0
2022-10-14 14:00:00,65.23,65.23,64.99,65.08,41783.0,59.947,59.947,59.7265,59.8092,41783.0
2022-10-14 14:10:00,65.08,65.09,64.94,64.98,68725.0,59.8092,59.8184,59.6805,59.7173,68725.0
2022-10-14 14:20:00,65.0,65.06,64.9,65.0,45150.0,59.7357,59.7908,59.6438,59.7357,45150.0
2022-10-14 14:30:00,64.99,65.04,64.93,65.04,51025.0,59.7265,59.7724,59.6713,59.7724,51025.0
2022-10-14 14:40:00,65.03,65.15,64.92,65.15,51526.0,59.7632,59.8735,59.6622,59.8735,51526.0
2022-10-14 14:50:00,65.14,65.19,65.09,65.18,52288.0,59.8643,59.9103,59.8184,59.9011,52288.0
2022-10-14 15:00:00,65.17,65.35,65.14,65.17,61939.0,59.8919,60.0573,59.8643,59.8919,61939.0
2022-10-14 15:10:00,65.17,65.25,65.1,65.22,98122.0,59.8919,59.9654,59.8276,59.9379,98122.0
2022-10-14 15:20:00,65.21,65.36,65.15,65.34,115499.0,59.9287,60.0665,59.8735,60.0481,115499.0
2022-10-14 15:30:00,65.33,65.46,65.24,65.28,136003.0,60.039,60.1584,59.9562,59.993,136003.0
2022-10-14 15:40:00,65.27,65.39,65.24,65.37,216732.0,59.9838,60.0941,59.9562,60.0757,216732.0
2022-10-14 15:50:00,65.37,65.49,65.06,65.27,480977.0,60.0757,60.186,59.7908,59.9838,480977.0
2022-10-17 09:30:00,66.56,66.94,66.5,66.73,145901.0,61.1693,61.5186,61.1142,61.3256,145901.0
2022-10-17 09:40:00,66.75,67.07,66.39,66.59,79013.0,61.3439,61.638,61.0131,61.1969,79013.0
2022-10-17 09:50:00,66.61,66.61,66.19,66.24,38714.0,61.2153,61.2153,60.8293,60.8753,38714.0
2022-10-17 10:00:00,66.26,66.66,66.25,66.51,57972.0,60.8936,61.2612,60.8844,61.1234,57972.0
2022-10-17 10:10:00,66.51,66.8,66.5,66.79,37727.0,61.1234,61.3899,61.1142,61.3807,37727.0
2022-10-17 10:20:00,66.8,66.9,66.52,66.56,108261.0,61.3899,61.4818,61.1326,61.1693,108261.0
2022-10-17 10:30:00,66.57,66.64,66.4,66.44,65263.0,61.1785,61.2429,61.0223,61.0591,65263.0
2022-10-17 10:40:00,66.44,66.44,66.17,66.2,44906.0,61.0591,61.0591,60.8109,60.8385,44906.0
2022-10-17 10:50:00,66.19,66.2,65.87,65.96,97923.0,60.8293,60.8385,60.5352,60.6179,97923.0
2022-10-17 11:00:00,65.98,66.11,65.92,65.93,37729.0,60.6363,60.7558,60.5812,60.5904,37729.0
2022-10-17 11:10:00,65.93,66.06,65.88,66.01,38335.0,60.5904,60.7098,60.5444,60.6639,38335.0
2022-10-17 11:20:00,65.99,66.2,65.99,66.16,40131.0,60.6455,60.8385,60.6455,60.8017,40131.0
2022-10-17 11:30:00,66.15,66.25,66.1,66.25,52733.0,60.7925,60.8844,60.7466,60.8844,52733.0
2022-10-17 11:40:00,66.25,66.32,66.2,66.28,31864.0,60.8844,60.9488,60.8385,60.912,31864.0
2022-10-17 11:50:00,66.26,66.32,66.17,66.21,36115.0,60.8936,60.9488,60.8109,60.8477,36115.0
2022-10-17 12:00:00,66.21,66.27,66.18,66.26,50399.0,60.8477,60.9028,60.8201,60.8936,50399.0
2022-10-17 12:10:00,66.26,66.26,66.02,66.03,32248.0,60.8936,60.8936,60.6731,60.6823,32248.0
2022-10-17 12:20:00,66.05,66.11,65.93,66.1,46256.0,60.7006,60.7558,60.5904,60.7466,46256.0
2022-10-17 12:30:00,66.11,66.17,66.08,66.16,32727.0,60.7558,60.8109,60.7282,60.8017,32727.0
2022-10-17 12:40:00,66.15,66.15,65.93,65.99,34414.0,60.7925,60.7925,60.5904,60.6455,34414.0
2022-10-17 12:50:00,65.99,66.05,65.96,66.02,34222.0,60.6455,60.7006,60.6179,60.6731,34222.0
2022-10-17 13:00:00,66.03,66.04,65.87,65.96,30506.0,60.6823,60.6914,60.5352,60.6179,30506.0
2022-10-17 13:10:00,65.94,66.08,65.92,65.95,34649.0,60.5995,60.7282,60.5812,60.6087,34649.0
2022-10-17 13:20:00,65.95,66.17,65.94,66.17,33084.0,60.6087,60.8109,60.5995,60.8109,33084.0
2022-10-17 13:30:00,66.18,66.22,66.13,66.2,60201.0,60.8201,60.8569,60.7742,60.8385,60201.0
2022-10-17 13:40:00,66.2,66.28,66.13,66.26,32933.0,60.8385,60.912,60.7742,60.8936,32933.0
2022-10-17 13:50:00,66.26,66.28,66.19,66.2,26601.0,60.8936,60.912,60.8293,60.8385,26601.0
2022-10-17 14:00:00,66.2,66.31,66.08,66.12,54964.0,60.8385,60.9396,60.7282,60.765,54964.0
2022-10-17 14:10:00,66.12,66.12,65.99,66.1,36191.0,60.765,60.765,60.6455,60.7466,36191.0
2022-10-17 14:20:00,66.1,66.18,66.04,66.16,28715.0,60.7466,60.8201,60.6914,60.8017,28715.0
2022-10-17 14:30:00,66.17,66.27,66.11,66.27,44169.0,60.8109,60.9028,60.7558,60.9028,44169.0
2022-10-17 14:40:00,66.26,66.35,66.24,66.28,42722.0,60.8936,60.9763,60.8753,60.912,42722.0
2022-10-17 14:50:00,66.28,66.35,66.24,66.3,44965.0,60.912,60.9763,60.8753,60.9304,44965.0
2022-10-17 15:00:00,66.3,66.36,66.24,66.34,60392.0,60.9304,60.9855,60.8753,60.9672,60392.0
2022-10-17 15:10:00,66.34,66.36,66.26,66.35,56699.0,60.9672,60.9855,60.8936,60.9763,56699.0
2022-10-17 15:20:00,66.36,66.43,66.29,66.34,68277.0,60.9855,61.0499,60.9212,60.9672,68277.0
2022-10-17 15:30:00,66.34,66.44,66.3,66.35,99259.0,60.9672,61.0591,60.9304,60.9763,99259.0
2022-10-17 15:40:00,66.36,66.42,66.32,66.36,139084.0,60.9855,61.0407,60.9488,60.9855,139084.0
2022-10-17 15:50:00,66.36,66.45,66.22,66.3,497574.0,60.9855,61.0682,60.8569,60.9304,497574.0
2022-10-18 09:30:00,67.74,67.95,67.52,67.91,107960.0,62.2538,62.4468,62.0516,62.41,107960.0
2022-10-18 09:40:00,67.94,67.96,67.42,67.64,150924.0,62.4376,62.4559,61.9597,62.1619,150924.0
2022-10-18 09:50:00,67.67,67.73,67.49,67.58,105273.0,62.1894,62.2446,62.024,62.1067,105273.0
2022-10-18 10:00:00,67.6,67.98,67.57,67.93,55025.0,62.1251,62.4743,62.0975,62.4284,55025.0
2022-10-18 10:10:00,67.9,67.95,67.42,67.43,95186.0,62.4008,62.4468,61.9597,61.9689,95186.0
2022-10-18 10:20:00,67.41,67.56,67.31,67.41,74358.0,61.9505,62.0883,61.8586,61.9505,74358.0
2022-10-18 10:30:00,67.4,67.46,67.25,67.33,74301.0,61.9413,61.9964,61.8035,61.877,74301.0
2022-10-18 10:40:00,67.35,67.47,67.3,67.41,56190.0,61.8954,62.0056,61.8494,61.9505,56190.0
2022-10-18 10:50:00,67.41,67.46,67.32,67.34,24644.0,61.9505,61.9964,61.8678,61.8862,24644.0
2022-10-18 11:00:00,67.31,67.43,67.15,67.15,41394.0,61.8586,61.9689,61.7115,61.7115,41394.0
2022-10-18 11:10:00,67.18,67.21,66.97,67.02,34390.0,61.7391,61.7667,61.5461,61.5921,34390.0
2022-10-18 11:20:00,67.01,67.04,66.75,66.9,46988.0,61.5829,61.6105,61.3439,61.4818,46988.0
2022-10-18 11:30:00,66.9,66.9,66.75,66.82,42849.0,61.4818,61.4818,61.3439,61.4083,42849.0
2022-10-18 11:40:00,66.85,66.96,66.71,66.96,32568.0,61.4358,61.5369,61.3072,61.5369,32568.0
2022-10-18 11:50:00,66.93,67.02,66.91,66.98,21945.0,61.5094,61.5921,61.491,61.5553,21945.0
2022-10-18 12:00:00,66.97,67.14,66.94,67.14,33161.0,61.5461,61.7024,61.5186,61.7024,33161.0
2022-10-18 12:10:00,67.14,67.23,67.07,67.19,31259.0,61.7024,61.7851,61.638,61.7483,31259.0
2022-10-18 12:20:00,67.18,67.21,67.05,67.12,25762.0,61.7391,61.7667,61.6196,61.684,25762.0
2022-10-18 12:30:00,67.12,67.39,67.08,67.3,33040.0,61.684,61.9321,61.6472,61.8494,33040.0
2022-10-18 12:40:00,67.3,67.37,67.19,67.26,24668.0,61.8494,61.9137,61.7483,61.8126,24668.0
2022-10-18 12:50:00,67.25,67.4,67.24,67.27,24152.0,61.8035,61.9413,61.7943,61.8218,24152.0
2022-10-18 13:00:00,67.27,67.33,67.12,67.25,33433.0,61.8218,61.877,61.684,61.8035,33433.0
2022-10-18 13:10:00,67.29,67.43,67.28,67.39,22910.0,61.8402,61.9689,61.831,61.9321,22910.0
2022-10-18 13:20:00,67.39,67.51,67.33,67.51,29845.0,61.9321,62.0424,61.877,62.0424,29845.0
2022-10-18 13:30:00,67.52,67.65,67.44,67.55,64054.0,62.0516,62.1711,61.9781,62.0792,64054.0
2022-10-18 13:40:00,67.56,67.57,67.44,67.53,63461.0,62.0883,62.0975,61.9781,62.0608,63461.0
2022-10-18 13:50:00,67.56,67.57,67.43,67.51,63801.0,62.0883,62.0975,61.9689,62.0424,63801.0
2022-10-18 14:00:00,67.51,67.54,67.32,67.33,36230.0,62.0424,62.07,61.8678,61.877,36230.0
2022-10-18 14:10:00,67.34,67.43,67.29,67.31,39844.0,61.8862,61.9689,61.8402,61.8586,39844.0
2022-10-18 14:20:00,67.3,67.42,67.26,67.38,29623.0,61.8494,61.9597,61.8126,61.9229,29623.0
2022-10-18 14:30:00,67.4,67.43,67.13,67.18,94581.0,61.9413,61.9689,61.6932,61.7391,94581.0
2022-10-18 14:40:00,67.18,67.21,66.87,66.96,45683.0,61.7391,61.7667,61.4542,61.5369,45683.0
2022-10-18 14:50:00,66.95,67.05,66.91,67.01,47897.0,61.5277,61.6196,61.491,61.5829,47897.0
2022-10-18 15:00:00,67.02,67.13,66.91,67.07,53931.0,61.5921,61.6932,61.491,61.638,53931.0
2022-10-18 15:10:00,67.09,67.15,66.96,67.04,41208.0,61.6564,61.7115,61.5369,61.6105,41208.0
2022-10-18 15:20:00,67.04,67.16,67.0,67.1,53613.0,61.6105,61.7207,61.5737,61.6656,53613.0
2022-10-18 15:30:00,67.09,67.24,67.05,67.16,125013.0,61.6564,61.7943,61.6196,61.7207,125013.0
2022-10-18 15:40:00,67.17,67.28,67.17,67.27,139528.0,61.7299,61.831,61.7299,61.8218,139528.0
2022-10-18 15:50:00,67.26,67.45,67.18,67.43,393816.0,61.8126,61.9873,61.7391,61.9689,393816.0
2022-10-19 09:30:00,67.24,67.77,66.93,67.7,67783.0,61.7943,62.2813,61.5094,62.217,67783.0
2022-10-19 09:40:00,67.72,67.72,67.11,67.11,46424.0,62.2354,62.2354,61.6748,61.6748,46424.0
2022-10-19 09:50:00,67.11,67.42,67.09,67.37,76007.0,61.6748,61.9597,61.6564,61.9137,76007.0
2022-10-19 10:00:00,67.37,67.46,67.21,67.46,233125.0,61.9137,61.9964,61.7667,61.9964,233125.0
2022-10-19 10:10:00,67.47,67.7,67.35,67.7,67115.0,62.0056,62.217,61.8954,62.217,67115.0
2022-10-19 10:20:00,67.69,67.88,67.65,67.83,73697.0,62.2078,62.3824,62.1711,62.3365,73697.0
2022-10-19 10:30:00,67.83,67.92,67.66,67.74,79620.0,62.3365,62.4192,62.1802,62.2538,79620.0
2022-10-19 10:40:00,67.75,67.76,67.51,67.52,73417.0,62.263,62.2721,62.0424,62.0516,73417.0
2022-10-19 10:50:00,67.53,67.57,67.35,67.48,30545.0,62.0608,62.0975,61.8954,62.0148,30545.0
2022-10-19 11:00:00,67.49,67.64,67.49,67.55,24410.0,62.024,62.1619,62.024,62.0792,24410.0
2022-10-19 11:10:00,67.56,67.83,67.54,67.78,18465.0,62.0883,62.3365,62.07,62.2905,18465.0
2022-10-19 11:20:00,67.8,67.8,67.59,67.64,22701.0,62.3089,62.3089,62.1159,62.1619,22701.0
2022-10-19 11:30:00,67.61,67.61,67.35,67.48,62756.0,62.1343,62.1343,61.8954,62.0148,62756.0
2022-10-19 11:40:00,67.45,67.47,67.24,67.31,104878.0,61.9873,62.0056,61.7943,61.8586,104878.0
2022-10-19 11:50:00,67.33,67.39,67.24,67.26,34839.0,61.877,61.9321,61.7943,61.8126,34839.0
2022-10-19 12:00:00,67.25,67.29,67.11,67.16,16902.0,61.8035,61.8402,61.6748,61.7207,16902.0
2022-10-19 12:10:00,67.15,67.21,67.1,67.13,28255.0,61.7115,61.7667,61.6656,61.6932,28255.0
2022-10-19 12:20:00,67.13,67.15,67.04,67.07,21322.0,61.6932,61.7115,61.6105,61.638,21322.0
2022-10-19 12:30:00,67.07,67.16,67.03,67.09,25224.0,61.638,61.7207,61.6013,61.6564,25224.0
2022-10-19 12:40:00,67.08,67.09,66.78,66.81,31605.0,61.6472,61.6564,61.3715,61.3991,31605.0
2022-10-19 12:50:00,66.81,66.89,66.8,66.84,37764.0,61.3991,61.4726,61.3899,61.4267,37764.0
2022-10-19 13:00:00,66.82,66.9,66.59,66.68,51161.0,61.4083,61.4818,61.1969,61.2796,51161.0
2022-10-19 13:10:00,66.68,66.72,66.56,66.61,68142.0,61.2796,61.3164,61.1693,61.2153,68142.0
2022-10-19 13:20:00,66.61,66.8,66.6,66.73,34617.0,61.2153,61.3899,61.2061,61.3256,34617.0
2022-10-19 13:30:00,66.73,66.82,66.71,66.73,38673.0,61.3256,61.4083,61.3072,61.3256,38673.0
2022-10-19 13:40:00,66.73,66.87,66.7,66.78,41501.0,61.3256,61.4542,61.298,61.3715,41501.0
2022-10-19 13:50:00,66.79,66.9,66.77,66.89,34706.0,61.3807,61.4818,61.3623,61.4726,34706.0
2022-10-19 14:00:00,66.88,67.1,66.88,67.05,41983.0,61.4634,61.6656,61.4634,61.6196,41983.0
2022-10-19 14:10:00,67.04,67.14,67.01,67.06,23799.0,61.6105,61.7024,61.5829,61.6288,23799.0
2022-10-19 14:20:00,67.05,67.12,67.0,67.09,31449.0,61.6196,61.684,61.5737,61.6564,31449.0
2022-10-19 14:30:00,67.08,67.15,67.04,67.06,24468.0,61.6472,61.7115,61.6105,61.6288,24468.0
2022-10-19 14:40:00,67.07,67.12,67.02,67.05,33489.0,61.638,61.684,61.5921,61.6196,33489.0
2022-10-19 14:50:00,67.05,67.12,67.02,67.09,32122.0,61.6196,61.684,61.5921,61.6564,32122.0
2022-10-19 15:00:00,67.09,67.26,67.07,67.26,39001.0,61.6564,61.8126,61.638,61.8126,39001.0
2022-10-19 15:10:00,67.29,67.47,67.26,67.44,45314.0,61.8402,62.0056,61.8126,61.9781,45314.0
2022-10-19 15:20:00,67.44,67.44,67.19,67.22,33514.0,61.9781,61.9781,61.7483,61.7759,33514.0
2022-10-19 15:30:00,67.21,67.3,67.18,67.18,60056.0,61.7667,61.8494,61.7391,61.7391,60056.0
2022-10-19 15:40:00,67.18,67.25,67.08,67.19,117889.0,61.7391,61.8035,61.6472,61.7483,117889.0
2022-10-19 15:50:00,67.19,67.36,67.12,67.34,241439.0,61.7483,61.9045,61.684,61.8862,241439.0
2022-10-20 09:30:00,67.02,67.4,66.71,66.82,95725.0,61.5921,61.9413,61.3072,61.4083,95725.0
2022-10-20 09:40:00,66.83,67.06,66.74,66.97,144947.0,61.4175,61.6288,61.3348,61.5461,144947.0
2022-10-20 09:50:00,66.95,67.26,66.87,66.94,128668.0,61.5277,61.8126,61.4542,61.5186,128668.0
2022-10-20 10:00:00,66.98,67.42,66.94,67.4,107112.0,61.5553,61.9597,61.5186,61.9413,107112.0
2022-10-20 10:10:00,67.4,67.52,67.25,67.45,56160.0,61.9413,62.0516,61.8035,61.9873,56160.0
2022-10-20 10:20:00,67.43,67.51,67.31,67.33,57601.0,61.9689,62.0424,61.8586,61.877,57601.0
2022-10-20 10:30:00,67.35,67.44,67.13,67.13,44924.0,61.8954,61.9781,61.6932,61.6932,44924.0
2022-10-20 10:40:00,67.13,67.19,66.99,67.18,85025.0,61.6932,61.7483,61.5645,61.7391,85025.0
2022-10-20 10:50:00,67.16,67.21,66.97,67.19,27908.0,61.7207,61.7667,61.5461,61.7483,27908.0
2022-10-20 11:00:00,67.19,67.21,67.0,67.11,31685.0,61.7483,61.7667,61.5737,61.6748,31685.0
2022-10-20 11:10:00,67.14,67.14,66.97,66.98,25870.0,61.7024,61.7024,61.5461,61.5553,25870.0
2022-10-20 11:20:00,66.99,67.02,66.8,66.84,19823.0,61.5645,61.5921,61.3899,61.4267,19823.0
2022-10-20 11:30:00,66.84,67.0,66.8,66.97,23704.0,61.4267,61.5737,61.3899,61.5461,23704.0
2022-10-20 11:40:00,66.97,67.01,66.91,66.95,22701.0,61.5461,61.5829,61.491,61.5277,22701.0
2022-10-20 11:50:00,66.92,66.94,66.77,66.77,19072.0,61.5002,61.5186,61.3623,61.3623,19072.0
2022-10-20 12:00:00,66.77,66.81,66.61,66.64,26913.0,61.3623,61.3991,61.2153,61.2429,26913.0
2022-10-20 12:10:00,66.63,66.68,66.57,66.65,34899.0,61.2337,61.2796,61.1785,61.252,34899.0
2022-10-20 12:20:00,66.63,66.63,66.31,66.34,53593.0,61.2337,61.2337,60.9396,60.9672,53593.0
2022-10-20 12:30:00,66.34,66.37,66.21,66.26,48138.0,60.9672,60.9947,60.8477,60.8936,48138.0
2022-10-20 12:40:00,66.26,66.39,66.26,66.39,42019.0,60.8936,61.0131,60.8936,61.0131,42019.0
2022-10-20 12:50:00,66.38,66.47,66.31,66.47,40979.0,61.0039,61.0866,60.9396,61.0866,40979.0
2022-10-20 13:00:00,66.47,66.53,66.26,66.3,32276.0,61.0866,61.1418,60.8936,60.9304,32276.0
2022-10-20 13:10:00,66.29,66.41,66.13,66.13,61458.0,60.9212,61.0315,60.7742,60.7742,61458.0
2022-10-20 13:20:00,66.14,66.31,66.12,66.24,34027.0,60.7833,60.9396,60.765,60.8753,34027.0
2022-10-20 13:30:00,66.24,66.27,66.15,66.25,46915.0,60.8753,60.9028,60.7925,60.8844,46915.0
2022-10-20 13:40:00,66.25,66.27,66.0,66.01,65622.0,60.8844,60.9028,60.6547,60.6639,65622.0
2022-10-20 13:50:00,66.0,66.16,65.95,66.16,67946.0,60.6547,60.8017,60.6087,60.8017,67946.0
2022-10-20 14:00:00,66.15,66.19,65.92,65.94,37568.0,60.7925,60.8293,60.5812,60.5995,37568.0
2022-10-20 14:10:00,65.95,65.96,65.86,65.91,50212.0,60.6087,60.6179,60.526,60.572,50212.0
2022-10-20 14:20:00,65.9,65.91,65.68,65.69,41238.0,60.5628,60.572,60.3606,60.3698,41238.0
2022-10-20 14:30:00,65.69,65.93,65.68,65.9,47589.0,60.3698,60.5904,60.3606,60.5628,47589.0
2022-10-20 14:40:00,65.9,66.0,65.81,65.97,36840.0,60.5628,60.6547,60.4801,60.6271,36840.0
2022-10-20 14:50:00,65.99,66.18,65.94,66.09,45058.0,60.6455,60.8201,60.5995,60.7374,45058.0
2022-10-20 15:00:00,66.1,66.28,66.09,66.26,52635.0,60.7466,60.912,60.7374,60.8936,52635.0
2022-10-20 15:10:00,66.25,66.27,66.01,66.05,79131.0,60.8844,60.9028,60.6639,60.7006,79131.0
2022-10-20 15:20:00,66.06,66.07,65.82,65.91,49568.0,60.7098,60.719,60.4893,60.572,49568.0
2022-10-20 15:30:00,65.9,65.94,65.83,65.88,127323.0,60.5628,60.5995,60.4985,60.5444,127323.0
2022-10-20 15:40:00,65.87,66.1,65.81,66.09,171960.0,60.5352,60.7466,60.4801,60.7374,171960.0
2022-10-20 15:50:00,66.1,66.29,65.97,66.0,489201.0,60.7466,60.9212,60.6271,60.6547,489201.0
2022-10-21 09:30:00,66.3,66.81,66.01,66.65,241696.0,60.9304,61.3991,60.6639,61.252,241696.0
2022-10-21 09:40:00,66.65,67.29,66.33,67.2,80442.0,61.252,61.8402,60.958,61.7575,80442.0
2022-10-21 09:50:00,67.24,67.48,67.1,67.46,57826.0,61.7943,62.0148,61.6656,61.9964,57826.0
2022-10-21 10:00:00,67.46,67.65,67.38,67.61,72371.0,61.9964,62.1711,61.9229,62.1343,72371.0
2022-10-21 10:10:00,67.6,67.66,67.32,67.33,95045.0,62.1251,62.1802,61.8678,61.877,95045.0
2022-10-21 10:20:00,67.35,67.39,66.82,66.86,47465.0,61.8954,61.9321,61.4083,61.445,47465.0
2022-10-21 10:30:00,66.87,67.01,66.63,66.83,100181.0,61.4542,61.5829,61.2337,61.4175,100181.0
2022-10-21 10:40:00,66.84,66.99,66.74,66.93,72089.0,61.4267,61.5645,61.3348,61.5094,72089.0
2022-10-21 10:50:00,66.94,67.1,66.77,66.87,56260.0,61.5186,61.6656,61.3623,61.4542,56260.0
2022-10-21 11:00:00,66.87,66.89,66.67,66.89,30892.0,61.4542,61.4726,61.2704,61.4726,30892.0
2022-10-21 11:10:00,66.89,67.13,66.89,67.05,62873.0,61.4726,61.6932,61.4726,61.6196,62873.0
2022-10-21 11:20:00,67.03,67.25,66.99,67.17,51016.0,61.6013,61.8035,61.5645,61.7299,51016.0
2022-10-21 11:30:00,67.2,67.46,67.18,67.22,33690.0,61.7575,61.9964,61.7391,61.7759,33690.0
2022-10-21 11:40:00,67.21,67.58,67.21,67.54,49749.0,61.7667,62.1067,61.7667,62.07,49749.0
2022-10-21 11:50:00,67.53,67.68,67.48,67.67,48155.0,62.0608,62.1986,62.0148,62.1894,48155.0
2022-10-21 12:00:00,67.7,67.93,67.69,67.7,48909.0,62.217,62.4284,62.2078,62.217,48909.0
2022-10-21 12:10:00,67.7,67.73,67.53,67.55,39251.0,62.217,62.2446,62.0608,62.0792,39251.0
2022-10-21 12:20:00,67.54,67.72,67.48,67.49,69556.0,62.07,62.2354,62.0148,62.024,69556.0
2022-10-21 12:30:00,67.5,67.75,67.44,67.54,59887.0,62.0332,62.263,61.9781,62.07,59887.0
2022-10-21 12:40:00,67.53,67.88,67.52,67.85,61758.0,62.0608,62.3824,62.0516,62.3549,61758.0
2022-10-21 12:50:00,67.83,67.92,67.75,67.82,31630.0,62.3365,62.4192,62.263,62.3273,31630.0
2022-10-21 13:00:00,67.81,67.95,67.75,67.76,53691.0,62.3181,62.4468,62.263,62.2721,53691.0
2022-10-21 13:10:00,67.76,67.76,67.61,67.73,42969.0,62.2721,62.2721,62.1343,62.2446,42969.0
2022-10-21 13:20:00,67.73,67.73,67.55,67.64,159915.0,62.2446,62.2446,62.0792,62.1619,159915.0
2022-10-21 13:30:00,67.63,67.69,67.52,67.59,181569.0,62.1527,62.2078,62.0516,62.1159,181569.0
2022-10-21 13:40:00,67.61,67.87,67.61,67.86,55806.0,62.1343,62.3732,62.1343,62.364,55806.0
2022-10-21 13:50:00,67.87,67.88,67.64,67.72,58428.0,62.3732,62.3824,62.1619,62.2354,58428.0
2022-10-21 14:00:00,67.74,67.91,67.71,67.91,47670.0,62.2538,62.41,62.2262,62.41,47670.0
2022-10-21 14:10:00,67.91,67.93,67.69,67.72,52462.0,62.41,62.4284,62.2078,62.2354,52462.0
2022-10-21 14:20:00,67.74,67.81,67.65,67.78,69477.0,62.2538,62.3181,62.1711,62.2905,69477.0
2022-10-21 14:30:00,67.79,67.86,67.73,67.78,44822.0,62.2997,62.364,62.2446,62.2905,44822.0
2022-10-21 14:40:00,67.8,67.82,67.63,67.7,30589.0,62.3089,62.3273,62.1527,62.217,30589.0
2022-10-21 14:50:00,67.73,67.88,67.68,67.81,47497.0,62.2446,62.3824,62.1986,62.3181,47497.0
2022-10-21 15:00:00,67.81,67.94,67.8,67.91,52040.0,62.3181,62.4376,62.3089,62.41,52040.0
2022-10-21 15:10:00,67.9,67.97,67.83,67.86,70312.0,62.4008,62.4651,62.3365,62.364,70312.0
2022-10-21 15:20:00,67.87,68.02,67.85,68.0,80031.0,62.3732,62.5111,62.3549,62.4927,80031.0
2022-10-21 15:30:00,68.0,68.13,67.99,68.06,131659.0,62.4927,62.6122,62.4835,62.5478,131659.0
2022-10-21 15:40:00,68.05,68.18,68.04,68.1,212260.0,62.5387,62.6581,62.5295,62.5846,212260.0
2022-10-21 15:50:00,68.1,68.14,67.97,68.06,499966.0,62.5846,62.6214,62.4651,62.5478,499966.0
2022-10-24 09:30:00,68.18,69.26,68.1,69.14,203982.0,62.6581,63.6507,62.5846,63.5404,203982.0
2022-10-24 09:40:00,69.02,69.6,68.82,69.28,96484.0,63.4301,63.9631,63.2463,63.669,96484.0
2022-10-24 09:50:00,69.28,69.58,69.13,69.55,55619.0,63.669,63.9447,63.5312,63.9172,55619.0
2022-10-24 10:00:00,69.55,69.57,69.0,69.14,144723.0,63.9172,63.9356,63.4117,63.5404,144723.0
2022-10-24 10:10:00,69.13,69.51,69.07,69.35,64372.0,63.5312,63.8804,63.476,63.7334,64372.0
2022-10-24 10:20:00,69.33,69.34,68.78,69.2,44860.0,63.715,63.7242,63.2095,63.5955,44860.0
2022-10-24 10:30:00,69.18,69.35,69.06,69.09,99918.0,63.5771,63.7334,63.4669,63.4944,99918.0
2022-10-24 10:40:00,69.08,69.14,68.83,68.87,77725.0,63.4852,63.5404,63.2555,63.2922,77725.0
2022-10-24 10:50:00,68.88,69.24,68.88,69.19,68744.0,63.3014,63.6323,63.3014,63.5863,68744.0
2022-10-24 11:00:00,69.18,69.26,68.94,69.02,57006.0,63.5771,63.6507,63.3566,63.4301,57006.0
2022-10-24 11:10:00,69.01,69.15,68.84,68.9,50749.0,63.4209,63.5496,63.2647,63.3198,50749.0
2022-10-24 11:20:00,68.91,69.11,68.88,68.88,189543.0,63.329,63.5128,63.3014,63.3014,189543.0
2022-10-24 11:30:00,68.88,69.06,68.83,69.0,40714.0,63.3014,63.4669,63.2555,63.4117,40714.0
2022-10-24 11:40:00,69.01,69.15,68.83,69.15,194793.0,63.4209,63.5496,63.2555,63.5496,194793.0
2022-10-24 11:50:00,69.15,69.35,69.12,69.3,42029.0,63.5496,63.7334,63.522,63.6874,42029.0
2022-10-24 12:00:00,69.27,69.37,69.21,69.22,49793.0,63.6599,63.7518,63.6047,63.6139,49793.0
2022-10-24 12:10:00,69.22,69.27,69.1,69.19,35934.0,63.6139,63.6599,63.5036,63.5863,35934.0
2022-10-24 12:20:00,69.2,69.26,69.13,69.15,34031.0,63.5955,63.6507,63.5312,63.5496,34031.0
2022-10-24 12:30:00,69.15,69.19,69.07,69.08,50462.0,63.5496,63.5863,63.476,63.4852,50462.0
2022-10-24 12:40:00,69.07,69.17,68.95,69.11,49190.0,63.476,63.568,63.3658,63.5128,49190.0
2022-10-24 12:50:00,69.11,69.18,69.0,69.01,36961.0,63.5128,63.5771,63.4117,63.4209,36961.0
2022-10-24 13:00:00,69.01,69.16,68.97,69.16,35202.0,63.4209,63.5588,63.3841,63.5588,35202.0
2022-10-24 13:10:00,69.16,69.16,69.06,69.06,29971.0,63.5588,63.5588,63.4669,63.4669,29971.0
2022-10-24 13:20:00,69.07,69.17,68.99,69.14,38776.0,63.476,63.568,63.4025,63.5404,38776.0
2022-10-24 13:30:00,69.13,69.16,69.06,69.12,40115.0,63.5312,63.5588,63.4669,63.522,40115.0
2022-10-24 13:40:00,69.14,69.23,69.13,69.2,35367.0,63.5404,63.6231,63.5312,63.5955,35367.0
2022-10-24 13:50:00,69.2,69.26,69.16,69.26,35771.0,63.5955,63.6507,63.5588,63.6507,35771.0
2022-10-24 14:00:00,69.27,69.38,69.23,69.34,50103.0,63.6599,63.7609,63.6231,63.7242,50103.0
2022-10-24 14:10:00,69.35,69.36,69.25,69.29,61893.0,63.7334,63.7426,63.6415,63.6782,61893.0
2022-10-24 14:20:00,69.29,69.4,69.25,69.32,38456.0,63.6782,63.7793,63.6415,63.7058,38456.0
2022-10-24 14:30:00,69.33,69.43,69.32,69.42,40633.0,63.715,63.8069,63.7058,63.7977,40633.0
2022-10-24 14:40:00,69.43,69.57,69.38,69.55,45218.0,63.8069,63.9356,63.7609,63.9172,45218.0
2022-10-24 14:50:00,69.55,69.75,69.53,69.7,105802.0,63.9172,64.101,63.8988,64.055,105802.0
2022-10-24 15:00:00,69.7,69.73,69.52,69.55,69831.0,64.055,64.0826,63.8896,63.9172,69831.0
2022-10-24 15:10:00,69.55,69.74,69.55,69.68,55927.0,63.9172,64.0918,63.9172,64.0366,55927.0
2022-10-24 15:20:00,69.67,69.7,69.56,69.67,71511.0,64.0275,64.055,63.9264,64.0275,71511.0
2022-10-24 15:30:00,69.67,69.69,69.42,69.44,106307.0,64.0275,64.0458,63.7977,63.8161,106307.0
2022-10-24 15:40:00,69.45,69.46,69.3,69.31,163308.0,63.8253,63.8345,63.6874,63.6966,163308.0
2022-10-24 15:50:00,69.32,69.53,69.28,69.45,987126.0,63.7058,63.8988,63.669,63.8253,987126.0
2022-10-25 09:30:00,68.78,69.13,68.65,69.08,73474.0,63.2095,63.5312,63.0901,63.4852,73474.0
2022-10-25 09:40:00,69.08,69.52,68.99,69.39,55993.0,63.4852,63.8896,63.4025,63.7701,55993.0
2022-10-25 09:50:00,69.4,69.58,69.26,69.47,28875.0,63.7793,63.9447,63.6507,63.8437,28875.0
2022-10-25 10:00:00,69.49,69.53,69.13,69.33,72714.0,63.862,63.8988,63.5312,63.715,72714.0
2022-10-25 10:10:00,69.33,69.55,69.25,69.55,74081.0,63.715,63.9172,63.6415,63.9172,74081.0
2022-10-25 10:20:00,69.56,69.77,69.54,69.77,99543.0,63.9264,64.1194,63.908,64.1194,99543.0
2022-10-25 10:30:00,69.77,69.8,69.42,69.53,84363.0,64.1194,64.1469,63.7977,63.8988,84363.0
2022-10-25 10:40:00,69.54,69.84,69.51,69.78,73346.0,63.908,64.1837,63.8804,64.1285,73346.0
2022-10-25 10:50:00,69.77,69.91,69.71,69.76,83044.0,64.1194,64.248,64.0642,64.1102,83044.0
2022-10-25 11:00:00,69.77,70.06,69.76,69.99,109281.0,64.1194,64.3859,64.1102,64.3215,109281.0
2022-10-25 11:10:00,69.99,70.13,69.92,70.12,70134.0,64.3215,64.4502,64.2572,64.441,70134.0
2022-10-25 11:20:00,70.1,70.1,69.97,70.06,85332.0,64.4226,64.4226,64.3032,64.3859,85332.0
2022-10-25 11:30:00,70.06,70.25,70.03,70.2,73781.0,64.3859,64.5605,64.3583,64.5145,73781.0
2022-10-25 11:40:00,70.19,70.32,70.18,70.23,54435.0,64.5053,64.6248,64.4962,64.5421,54435.0
2022-10-25 11:50:00,70.23,70.26,70.16,70.21,48536.0,64.5421,64.5697,64.4778,64.5237,48536.0
2022-10-25 12:00:00,70.22,70.41,70.2,70.38,54654.0,64.5329,64.7075,64.5145,64.68,54654.0
2022-10-25 12:10:00,70.38,70.43,70.33,70.43,34053.0,64.68,64.7259,64.634,64.7259,34053.0
2022-10-25 12:20:00,70.43,70.49,70.35,70.41,51192.0,64.7259,64.781,64.6524,64.7075,51192.0
2022-10-25 12:30:00,70.41,70.55,70.4,70.55,60412.0,64.7075,64.8362,64.6983,64.8362,60412.0
2022-10-25 12:40:00,70.55,70.6,70.49,70.5,57844.0,64.8362,64.8821,64.781,64.7902,57844.0
2022-10-25 12:50:00,70.5,70.54,70.42,70.46,48418.0,64.7902,64.827,64.7167,64.7535,48418.0
2022-10-25 13:00:00,70.46,70.55,70.32,70.32,37685.0,64.7535,64.8362,64.6248,64.6248,37685.0
2022-10-25 13:10:00,70.31,70.42,70.3,70.38,46938.0,64.6156,64.7167,64.6064,64.68,46938.0
2022-10-25 13:20:00,70.39,70.45,70.35,70.37,51560.0,64.6891,64.7443,64.6524,64.6708,51560.0
2022-10-25 13:30:00,70.38,70.43,70.29,70.3,58607.0,64.68,64.7259,64.5972,64.6064,58607.0
2022-10-25 13:40:00,70.31,70.43,70.24,70.43,86758.0,64.6156,64.7259,64.5513,64.7259,86758.0
2022-10-25 13:50:00,70.44,70.44,70.32,70.42,62947.0,64.7351,64.7351,64.6248,64.7167,62947.0
2022-10-25 14:00:00,70.41,70.53,70.34,70.53,70129.0,64.7075,64.8178,64.6432,64.8178,70129.0
2022-10-25 14:10:00,70.53,70.59,70.48,70.59,62453.0,64.8178,64.8729,64.7719,64.8729,62453.0
2022-10-25 14:20:00,70.59,70.6,70.49,70.52,59803.0,64.8729,64.8821,64.781,64.8086,59803.0
2022-10-25 14:30:00,70.51,70.6,70.51,70.56,65575.0,64.7994,64.8821,64.7994,64.8454,65575.0
2022-10-25 14:40:00,70.56,70.61,70.46,70.56,67369.0,64.8454,64.8913,64.7535,64.8454,67369.0
2022-10-25 14:50:00,70.56,70.67,70.52,70.55,58513.0,64.8454,64.9465,64.8086,64.8362,58513.0
2022-10-25 15:00:00,70.55,70.7,70.54,70.68,74916.0,64.8362,64.974,64.827,64.9557,74916.0
2022-10-25 15:10:00,70.68,70.82,70.67,70.82,102313.0,64.9557,65.0843,64.9465,65.0843,102313.0
2022-10-25 15:20:00,70.81,70.93,70.72,70.92,135179.0,65.0751,65.1854,64.9924,65.1762,135179.0
2022-10-25 15:30:00,70.92,71.05,70.84,70.9,243980.0,65.1762,65.2957,65.1027,65.1578,243980.0
2022-10-25 15:40:00,70.9,70.98,70.88,70.95,217222.0,65.1578,65.2314,65.1395,65.2038,217222.0
2022-10-25 15:50:00,70.96,71.0,70.82,70.93,766027.0,65.213,65.2497,65.0843,65.1854,766027.0
2022-10-26 09:30:00,71.0,71.65,71.0,71.53,94024.0,65.2497,65.8471,65.2497,65.7368,94024.0
2022-10-26 09:40:00,71.54,71.64,71.27,71.49,87081.0,65.746,65.8379,65.4979,65.7001,87081.0
2022-10-26 09:50:00,71.47,71.52,71.25,71.32,64497.0,65.6817,65.7276,65.4795,65.5438,64497.0
2022-10-26 10:00:00,71.34,71.71,71.3,71.42,58344.0,65.5622,65.9022,65.5254,65.6357,58344.0
2022-10-26 10:10:00,71.41,71.48,71.25,71.48,37810.0,65.6265,65.6909,65.4795,65.6909,37810.0
2022-10-26 10:20:00,71.47,71.72,71.47,71.7,30335.0,65.6817,65.9114,65.6817,65.893,30335.0
2022-10-26 10:30:00,71.7,71.73,71.4,71.46,43331.0,65.893,65.9206,65.6173,65.6725,43331.0
2022-10-26 10:40:00,71.46,71.53,71.36,71.37,34404.0,65.6725,65.7368,65.5806,65.5898,34404.0
2022-10-26 10:50:00,71.35,71.62,71.33,71.51,73819.0,65.5714,65.8195,65.553,65.7184,73819.0
2022-10-26 11:00:00,71.51,71.72,71.5,71.63,44573.0,65.7184,65.9114,65.7092,65.8287,44573.0
2022-10-26 11:10:00,71.61,71.69,71.57,71.63,27464.0,65.8103,65.8839,65.7736,65.8287,27464.0
2022-10-26 11:20:00,71.64,71.65,71.46,71.49,56389.0,65.8379,65.8471,65.6725,65.7001,56389.0
2022-10-26 11:30:00,71.49,71.59,71.47,71.48,58811.0,65.7001,65.792,65.6817,65.6909,58811.0
2022-10-26 11:40:00,71.48,71.52,71.3,71.39,42663.0,65.6909,65.7276,65.5254,65.6082,42663.0
2022-10-26 11:50:00,71.39,71.41,71.33,71.41,34073.0,65.6082,65.6265,65.553,65.6265,34073.0
2022-10-26 12:00:00,71.42,71.48,71.3,71.34,19535.0,65.6357,65.6909,65.5254,65.5622,19535.0
2022-10-26 12:10:00,71.37,71.41,71.3,71.38,24114.0,65.5898,65.6265,65.5254,65.599,24114.0
2022-10-26 12:20:00,71.38,71.39,71.25,71.29,14290.0,65.599,65.6082,65.4795,65.5163,14290.0
2022-10-26 12:30:00,71.28,71.36,71.22,71.23,33279.0,65.5071,65.5806,65.4519,65.4611,33279.0
2022-10-26 12:40:00,71.24,71.29,70.99,71.01,107803.0,65.4703,65.5163,65.2405,65.2589,107803.0
2022-10-26 12:50:00,71.0,71.11,70.85,70.95,92782.0,65.2497,65.3508,65.1119,65.2038,92782.0
2022-10-26 13:00:00,70.94,71.02,70.89,70.98,45774.0,65.1946,65.2681,65.1486,65.2314,45774.0
2022-10-26 13:10:00,70.97,71.0,70.88,70.97,32598.0,65.2222,65.2497,65.1395,65.2222,32598.0
2022-10-26 13:20:00,70.98,71.0,70.9,70.92,23350.0,65.2314,65.2497,65.1578,65.1762,23350.0
2022-10-26 13:30:00,70.93,70.94,70.85,70.92,24794.0,65.1854,65.1946,65.1119,65.1762,24794.0
2022-10-26 13:40:00,70.92,70.93,70.75,70.81,42529.0,65.1762,65.1854,65.02,65.0751,42529.0
2022-10-26 13:50:00,70.83,70.95,70.83,70.91,24099.0,65.0935,65.2038,65.0935,65.167,24099.0
2022-10-26 14:00:00,70.91,71.05,70.91,71.0,41941.0,65.167,65.2957,65.167,65.2497,41941.0
2022-10-26 14:10:00,70.99,71.03,70.91,70.92,25014.0,65.2405,65.2773,65.167,65.1762,25014.0
2022-10-26 14:20:00,70.91,70.91,70.8,70.81,20852.0,65.167,65.167,65.0659,65.0751,20852.0
2022-10-26 14:30:00,70.81,70.91,70.77,70.91,28327.0,65.0751,65.167,65.0384,65.167,28327.0
2022-10-26 14:40:00,70.89,70.89,70.75,70.85,23055.0,65.1486,65.1486,65.02,65.1119,23055.0
2022-10-26 14:50:00,70.84,70.89,70.78,70.86,24539.0,65.1027,65.1486,65.0476,65.1211,24539.0
2022-10-26 15:00:00,70.83,70.83,70.68,70.77,47984.0,65.0935,65.0935,64.9557,65.0384,47984.0
2022-10-26 15:10:00,70.77,70.92,70.71,70.89,109236.0,65.0384,65.1762,64.9832,65.1486,109236.0
2022-10-26 15:20:00,70.89,70.89,70.76,70.82,58788.0,65.1486,65.1486,65.0292,65.0843,58788.0
2022-10-26 15:30:00,70.83,70.9,70.79,70.8,60568.0,65.0935,65.1578,65.0567,65.0659,60568.0
2022-10-26 15:40:00,70.81,70.92,70.8,70.9,74318.0,65.0751,65.1762,65.0659,65.1578,74318.0
2022-10-26 15:50:00,70.9,70.93,70.81,70.84,216247.0,65.1578,65.1854,65.0751,65.1027,216247.0
2022-10-27 09:30:00,71.35,72.03,71.35,71.89,92442.0,65.5714,66.1963,65.5714,66.0677,92442.0
2022-10-27 09:40:00,71.89,71.94,71.43,71.65,43978.0,66.0677,66.1136,65.6449,65.8471,43978.0
2022-10-27 09:50:00,71.65,71.73,71.49,71.66,89577.0,65.8471,65.9206,65.7001,65.8563,89577.0
2022-10-27 10:00:00,71.63,71.94,71.55,71.83,41917.0,65.8287,66.1136,65.7552,66.0125,41917.0
2022-10-27 10:10:00,71.81,72.09,71.69,71.97,46813.0,65.9941,66.2515,65.8839,66.1412,46813.0
2022-10-27 10:20:00,71.95,72.01,71.89,71.98,49316.0,66.1228,66.1779,66.0677,66.1504,49316.0
2022-10-27 10:30:00,71.99,72.06,71.77,71.81,36658.0,66.1596,66.2239,65.9574,65.9941,36658.0
2022-10-27 10:40:00,71.81,71.84,71.71,71.78,37807.0,65.9941,66.0217,65.9022,65.9666,37807.0
2022-10-27 10:50:00,71.81,71.87,71.69,71.69,29710.0,65.9941,66.0493,65.8839,65.8839,29710.0
2022-10-27 11:00:00,71.69,71.83,71.65,71.72,15847.0,65.8839,66.0125,65.8471,65.9114,15847.0
2022-10-27 11:10:00,71.75,71.82,71.54,71.59,14733.0,65.939,66.0033,65.746,65.792,14733.0
2022-10-27 11:20:00,71.55,71.7,71.55,71.7,23440.0,65.7552,65.893,65.7552,65.893,23440.0
2022-10-27 11:30:00,71.69,71.81,71.59,71.6,41654.0,65.8839,65.9941,65.792,65.8011,41654.0
2022-10-27 11:40:00,71.59,71.64,71.47,71.6,22191.0,65.792,65.8379,65.6817,65.8011,22191.0
2022-10-27 11:50:00,71.61,71.71,71.59,71.71,24992.0,65.8103,65.9022,65.792,65.9022,24992.0
2022-10-27 12:00:00,71.67,71.93,71.66,71.86,23880.0,65.8655,66.1044,65.8563,66.0401,23880.0
2022-10-27 12:10:00,71.86,71.86,71.77,71.79,21193.0,66.0401,66.0401,65.9574,65.9758,21193.0
2022-10-27 12:20:00,71.79,71.82,71.52,71.52,23634.0,65.9758,66.0033,65.7276,65.7276,23634.0
2022-10-27 12:30:00,71.51,71.66,71.45,71.56,23651.0,65.7184,65.8563,65.6633,65.7644,23651.0
2022-10-27 12:40:00,71.57,71.71,71.55,71.69,33520.0,65.7736,65.9022,65.7552,65.8839,33520.0
2022-10-27 12:50:00,71.69,71.8,71.68,71.79,23539.0,65.8839,65.9849,65.8747,65.9758,23539.0
2022-10-27 13:00:00,71.81,71.94,71.72,71.94,20860.0,65.9941,66.1136,65.9114,66.1136,20860.0
2022-10-27 13:10:00,71.94,71.94,71.79,71.86,23788.0,66.1136,66.1136,65.9758,66.0401,23788.0
2022-10-27 13:20:00,71.84,71.92,71.75,71.78,22666.0,66.0217,66.0952,65.939,65.9666,22666.0
2022-10-27 13:30:00,71.78,71.78,71.68,71.7,26730.0,65.9666,65.9666,65.8747,65.893,26730.0
2022-10-27 13:40:00,71.69,71.75,71.66,71.71,22135.0,65.8839,65.939,65.8563,65.9022,22135.0
2022-10-27 13:50:00,71.72,71.72,71.62,71.63,35031.0,65.9114,65.9114,65.8195,65.8287,35031.0
2022-10-27 14:00:00,71.63,71.66,71.54,71.55,23733.0,65.8287,65.8563,65.746,65.7552,23733.0
2022-10-27 14:10:00,71.55,71.66,71.52,71.66,35145.0,65.7552,65.8563,65.7276,65.8563,35145.0
2022-10-27 14:20:00,71.65,71.68,71.6,71.62,25313.0,65.8471,65.8747,65.8011,65.8195,25313.0
2022-10-27 14:30:00,71.62,71.69,71.56,71.56,28019.0,65.8195,65.8839,65.7644,65.7644,28019.0
2022-10-27 14:40:00,71.56,71.63,71.55,71.63,39413.0,65.7644,65.8287,65.7552,65.8287,39413.0
2022-10-27 14:50:00,71.63,71.64,71.44,71.5,34561.0,65.8287,65.8379,65.6541,65.7092,34561.0
2022-10-27 15:00:00,71.5,71.61,71.36,71.37,27914.0,65.7092,65.8103,65.5806,65.5898,27914.0
2022-10-27 15:10:00,71.37,71.42,71.33,71.41,47674.0,65.5898,65.6357,65.553,65.6265,47674.0
2022-10-27 15:20:00,71.4,71.41,71.21,71.25,78820.0,65.6173,65.6265,65.4427,65.4795,78820.0
2022-10-27 15:30:00,71.23,71.37,71.15,71.21,104988.0,65.4611,65.5898,65.3876,65.4427,104988.0
2022-10-27 15:40:00,71.21,71.32,71.15,71.2,120391.0,65.4427,65.5438,65.3876,65.4335,120391.0
2022-10-27 15:50:00,71.19,71.25,71.04,71.22,398888.0,65.4244,65.4795,65.2865,65.4519,398888.0
2022-10-28 09:30:00,71.62,72.19,71.49,71.96,74298.0,65.8195,66.3434,65.7001,66.132,74298.0
2022-10-28 09:40:00,71.97,72.33,71.97,72.31,44126.0,66.1412,66.472,66.1412,66.4536,44126.0
2022-10-28 09:50:00,72.3,72.51,72.21,72.31,38008.0,66.4445,66.6374,66.3617,66.4536,38008.0
2022-10-28 10:00:00,72.33,72.4,72.03,72.12,33105.0,66.472,66.5364,66.1963,66.279,33105.0
2022-10-28 10:10:00,72.15,72.35,71.9,72.24,34078.0,66.3066,66.4904,66.0768,66.3893,34078.0
2022-10-28 10:20:00,72.23,72.57,72.13,72.5,30396.0,66.3801,66.6926,66.2882,66.6283,30396.0
2022-10-28 10:30:00,72.5,72.74,72.48,72.49,71458.0,66.6283,66.8488,66.6099,66.6191,71458.0
2022-10-28 10:40:00,72.49,72.75,72.48,72.75,80494.0,66.6191,66.858,66.6099,66.858,80494.0
2022-10-28 10:50:00,72.78,72.82,72.62,72.65,24333.0,66.8856,66.9223,66.7385,66.7661,24333.0
2022-10-28 11:00:00,72.66,72.76,72.61,72.66,32246.0,66.7753,66.8672,66.7293,66.7753,32246.0
2022-10-28 11:10:00,72.64,72.7,72.58,72.7,31981.0,66.7569,66.8121,66.7018,66.8121,31981.0
2022-10-28 11:20:00,72.69,72.72,72.58,72.72,23327.0,66.8029,66.8304,66.7018,66.8304,23327.0
2022-10-28 11:30:00,72.72,72.85,72.67,72.72,40046.0,66.8304,66.9499,66.7845,66.8304,40046.0
2022-10-28 11:40:00,72.74,72.97,72.73,72.96,29966.0,66.8488,67.0602,66.8396,67.051,29966.0
2022-10-28 11:50:00,72.96,73.02,72.9,72.91,71718.0,67.051,67.1061,66.9959,67.005,71718.0
2022-10-28 12:00:00,72.91,72.93,72.71,72.8,72696.0,67.005,67.0234,66.8212,66.904,72696.0
2022-10-28 12:10:00,72.8,72.95,72.79,72.92,53142.0,66.904,67.0418,66.8948,67.0142,53142.0
2022-10-28 12:20:00,72.92,73.02,72.9,72.97,56561.0,67.0142,67.1061,66.9959,67.0602,56561.0
2022-10-28 12:30:00,72.97,73.0,72.85,72.86,28179.0,67.0602,67.0878,66.9499,66.9591,28179.0
2022-10-28 12:40:00,72.86,72.96,72.8,72.96,24500.0,66.9591,67.051,66.904,67.051,24500.0
2022-10-28 12:50:00,72.95,73.02,72.89,72.91,26320.0,67.0418,67.1061,66.9867,67.005,26320.0
2022-10-28 13:00:00,72.92,73.0,72.91,72.96,19568.0,67.0142,67.0878,67.005,67.051,19568.0
2022-10-28 13:10:00,72.97,73.03,72.95,72.97,31494.0,67.0602,67.1153,67.0418,67.0602,31494.0
2022-10-28 13:20:00,72.96,73.0,72.87,72.88,35493.0,67.051,67.0878,66.9683,66.9775,35493.0
2022-10-28 13:30:00,72.88,73.02,72.88,72.98,36443.0,66.9775,67.1061,66.9775,67.0694,36443.0
2022-10-28 13:40:00,72.98,73.08,72.97,73.05,54907.0,67.0694,67.1613,67.0602,67.1337,54907.0
2022-10-28 13:50:00,73.05,73.09,72.97,72.98,25995.0,67.1337,67.1705,67.0602,67.0694,25995.0
2022-10-28 14:00:00,72.97,73.05,72.94,72.95,33373.0,67.0602,67.1337,67.0326,67.0418,33373.0
2022-10-28 14:10:00,72.94,72.96,72.88,72.9,29185.0,67.0326,67.051,66.9775,66.9959,29185.0
2022-10-28 14:20:00,72.9,72.92,72.82,72.83,16750.0,66.9959,67.0142,66.9223,66.9315,16750.0
2022-10-28 14:30:00,72.84,72.96,72.84,72.94,27561.0,66.9407,67.051,66.9407,67.0326,27561.0
2022-10-28 14:40:00,72.94,72.99,72.9,72.96,51379.0,67.0326,67.0786,66.9959,67.051,51379.0
2022-10-28 14:50:00,72.97,72.99,72.94,72.95,35448.0,67.0602,67.0786,67.0326,67.0418,35448.0
2022-10-28 15:00:00,72.96,72.99,72.89,72.95,159092.0,67.051,67.0786,66.9867,67.0418,159092.0
2022-10-28 15:10:00,72.95,73.05,72.95,73.01,227927.0,67.0418,67.1337,67.0418,67.097,227927.0
2022-10-28 15:20:00,73.0,73.01,72.92,72.99,87804.0,67.0878,67.097,67.0142,67.0786,87804.0
2022-10-28 15:30:00,72.99,73.08,72.96,73.05,89969.0,67.0786,67.1613,67.051,67.1337,89969.0
2022-10-28 15:40:00,73.04,73.09,73.0,73.03,155608.0,67.1245,67.1705,67.0878,67.1153,155608.0
2022-10-28 15:50:00,73.03,73.21,72.97,73.16,471204.0,67.1153,67.2808,67.0602,67.2348,471204.0
2022-10-31 09:30:00,72.83,73.22,72.78,72.96,102005.0,66.9315,67.2899,66.8856,67.051,102005.0
2022-10-31 09:40:00,73.04,73.24,72.99,73.0,40788.0,67.1245,67.3083,67.0786,67.0878,40788.0
2022-10-31 09:50:00,73.02,73.2,72.89,72.92,105577.0,67.1061,67.2716,66.9867,67.0142,105577.0
2022-10-31 10:00:00,72.92,73.18,72.89,73.11,128776.0,67.0142,67.2532,66.9867,67.1889,128776.0
2022-10-31 10:10:00,73.09,73.53,73.05,73.49,42464.0,67.1705,67.5748,67.1337,67.5381,42464.0
2022-10-31 10:20:00,73.47,73.5,73.3,73.39,29697.0,67.5197,67.5473,67.3635,67.4462,29697.0
2022-10-31 10:30:00,73.4,73.49,73.34,73.46,76719.0,67.4554,67.5381,67.4002,67.5105,76719.0
2022-10-31 10:40:00,73.46,73.55,73.39,73.48,62021.0,67.5105,67.5932,67.4462,67.5289,62021.0
2022-10-31 10:50:00,73.47,73.51,73.39,73.46,32421.0,67.5197,67.5565,67.4462,67.5105,32421.0
2022-10-31 11:00:00,73.45,73.55,73.39,73.52,27183.0,67.5013,67.5932,67.4462,67.5656,27183.0
2022-10-31 11:10:00,73.53,73.55,73.38,73.38,32009.0,67.5748,67.5932,67.437,67.437,32009.0
2022-10-31 11:20:00,73.39,73.54,73.34,73.45,25187.0,67.4462,67.584,67.4002,67.5013,25187.0
2022-10-31 11:30:00,73.44,73.49,73.37,73.43,36693.0,67.4921,67.5381,67.4278,67.4829,36693.0
2022-10-31 11:40:00,73.45,73.57,73.44,73.5,27919.0,67.5013,67.6116,67.4921,67.5473,27919.0
2022-10-31 11:50:00,73.51,73.56,73.22,73.36,68323.0,67.5565,67.6024,67.2899,67.4186,68323.0
2022-10-31 12:00:00,73.38,73.4,73.26,73.27,17032.0,67.437,67.4554,67.3267,67.3359,17032.0
2022-10-31 12:10:00,73.28,73.47,73.26,73.41,30996.0,67.3451,67.5197,67.3267,67.4646,30996.0
2022-10-31 12:20:00,73.37,73.38,73.27,73.32,24089.0,67.4278,67.437,67.3359,67.3818,24089.0
2022-10-31 12:30:00,73.31,73.31,73.13,73.22,45277.0,67.3727,67.3727,67.2072,67.2899,45277.0
2022-10-31 12:40:00,73.22,73.27,73.14,73.25,39693.0,67.2899,67.3359,67.2164,67.3175,39693.0
2022-10-31 12:50:00,73.26,73.32,73.21,73.3,26630.0,67.3267,67.3818,67.2808,67.3635,26630.0
2022-10-31 13:00:00,73.3,73.34,73.21,73.33,26885.0,67.3635,67.4002,67.2808,67.391,26885.0
2022-10-31 13:10:00,73.31,73.35,73.25,73.34,41734.0,67.3727,67.4094,67.3175,67.4002,41734.0
2022-10-31 13:20:00,73.36,73.46,73.33,73.43,22874.0,67.4186,67.5105,67.391,67.4829,22874.0
2022-10-31 13:30:00,73.43,73.47,73.39,73.45,26125.0,67.4829,67.5197,67.4462,67.5013,26125.0
2022-10-31 13:40:00,73.45,73.48,73.34,73.39,58595.0,67.5013,67.5289,67.4002,67.4462,58595.0
2022-10-31 13:50:00,73.39,73.45,73.34,73.44,34070.0,67.4462,67.5013,67.4002,67.4921,34070.0
2022-10-31 14:00:00,73.44,73.46,73.36,73.36,51543.0,67.4921,67.5105,67.4186,67.4186,51543.0
2022-10-31 14:10:00,73.36,73.43,73.26,73.4,54542.0,67.4186,67.4829,67.3267,67.4554,54542.0
2022-10-31 14:20:00,73.39,73.4,73.33,73.35,49228.0,67.4462,67.4554,67.391,67.4094,49228.0
2022-10-31 14:30:00,73.34,73.44,73.33,73.42,42611.0,67.4002,67.4921,67.391,67.4737,42611.0
2022-10-31 14:40:00,73.42,73.48,73.37,73.39,45437.0,67.4737,67.5289,67.4278,67.4462,45437.0
2022-10-31 14:50:00,73.4,73.57,73.39,73.47,109964.0,67.4554,67.6116,67.4462,67.5197,109964.0
2022-10-31 15:00:00,73.47,73.47,73.3,73.34,135528.0,67.5197,67.5197,67.3635,67.4002,135528.0
2022-10-31 15:10:00,73.34,73.42,73.29,73.41,64967.0,67.4002,67.4737,67.3543,67.4646,64967.0
2022-10-31 15:20:00,73.4,73.45,73.37,73.44,44610.0,67.4554,67.5013,67.4278,67.4921,44610.0
2022-10-31 15:30:00,73.43,73.54,73.38,73.51,94511.0,67.4829,67.584,67.437,67.5565,94511.0
2022-10-31 15:40:00,73.51,73.55,73.28,73.29,146047.0,67.5565,67.5932,67.3451,67.3543,146047.0
2022-10-31 15:50:00,73.28,73.29,73.14,73.2,367044.0,67.3451,67.3543,67.2164,67.2716,367044.0
2022-11-01 09:30:00,73.67,74.15,73.58,74.0,123348.0,67.7035,68.1446,67.6208,68.0068,123348.0
2022-11-01 09:40:00,74.01,74.22,73.97,74.11,61619.0,68.016,68.209,67.9792,68.1079,61619.0
2022-11-01 09:50:00,74.11,74.33,73.94,74.23,60586.0,68.1079,68.31,67.9516,68.2181,60586.0
2022-11-01 10:00:00,74.27,74.31,73.8,73.87,78190.0,68.2549,68.2917,67.823,67.8873,78190.0
2022-11-01 10:10:00,73.86,73.98,73.79,73.83,54293.0,67.8781,67.9884,67.8138,67.8505,54293.0
2022-11-01 10:20:00,73.83,73.99,73.77,73.9,62616.0,67.8505,67.9976,67.7954,67.9149,62616.0
2022-11-01 10:30:00,73.9,74.02,73.85,73.85,80451.0,67.9149,68.0252,67.8689,67.8689,80451.0
2022-11-01 10:40:00,73.86,73.86,73.66,73.79,58640.0,67.8781,67.8781,67.6943,67.8138,58640.0
2022-11-01 10:50:00,73.8,73.85,73.63,73.66,51954.0,67.823,67.8689,67.6667,67.6943,51954.0
2022-11-01 11:00:00,73.67,73.67,73.52,73.63,40295.0,67.7035,67.7035,67.5656,67.6667,40295.0
2022-11-01 11:10:00,73.63,73.76,73.61,73.61,30100.0,67.6667,67.7862,67.6484,67.6484,30100.0
2022-11-01 11:20:00,73.63,73.71,73.55,73.68,27680.0,67.6667,67.7403,67.5932,67.7127,27680.0
2022-11-01 11:30:00,73.69,73.77,73.55,73.64,34779.0,67.7219,67.7954,67.5932,67.6759,34779.0
2022-11-01 11:40:00,73.64,73.77,73.6,73.72,24869.0,67.6759,67.7954,67.6392,67.7494,24869.0
2022-11-01 11:50:00,73.71,73.85,73.58,73.84,55400.0,67.7403,67.8689,67.6208,67.8597,55400.0
2022-11-01 12:00:00,73.84,74.16,73.84,74.01,35624.0,67.8597,68.1538,67.8597,68.016,35624.0
2022-11-01 12:10:00,74.01,74.06,73.83,73.85,42231.0,68.016,68.0619,67.8505,67.8689,42231.0
2022-11-01 12:20:00,73.85,74.05,73.85,74.01,28301.0,67.8689,68.0527,67.8689,68.016,28301.0
2022-11-01 12:30:00,74.0,74.02,73.9,74.01,26950.0,68.0068,68.0252,67.9149,68.016,26950.0
2022-11-01 12:40:00,74.01,74.1,73.99,74.09,26391.0,68.016,68.0987,67.9976,68.0895,26391.0
2022-11-01 12:50:00,74.1,74.12,74.01,74.09,28540.0,68.0987,68.1171,68.016,68.0895,28540.0
2022-11-01 13:00:00,74.09,74.26,74.06,74.06,60028.0,68.0895,68.2457,68.0619,68.0619,60028.0
2022-11-01 13:10:00,74.06,74.18,74.05,74.07,38592.0,68.0619,68.1722,68.0527,68.0711,38592.0
2022-11-01 13:20:00,74.07,74.14,74.0,74.11,30073.0,68.0711,68.1354,68.0068,68.1079,30073.0
2022-11-01 13:30:00,74.12,74.14,74.06,74.07,28784.0,68.1171,68.1354,68.0619,68.0711,28784.0
2022-11-01 13:40:00,74.07,74.16,74.04,74.12,38242.0,68.0711,68.1538,68.0435,68.1171,38242.0
2022-11-01 13:50:00,74.12,74.14,74.03,74.13,26559.0,68.1171,68.1354,68.0343,68.1262,26559.0
2022-11-01 14:00:00,74.14,74.14,74.01,74.14,38979.0,68.1354,68.1354,68.016,68.1354,38979.0
2022-11-01 14:10:00,74.12,74.15,74.05,74.07,39131.0,68.1171,68.1446,68.0527,68.0711,39131.0
2022-11-01 14:20:00,74.07,74.09,73.81,73.89,102316.0,68.0711,68.0895,67.8322,67.9057,102316.0
2022-11-01 14:30:00,73.88,73.91,73.74,73.78,42133.0,67.8965,67.9241,67.7678,67.8046,42133.0
2022-11-01 14:40:00,73.78,73.92,73.78,73.91,33602.0,67.8046,67.9333,67.8046,67.9241,33602.0
2022-11-01 14:50:00,73.9,74.06,73.89,73.98,39826.0,67.9149,68.0619,67.9057,67.9884,39826.0
2022-11-01 15:00:00,73.98,74.13,73.95,74.13,42201.0,67.9884,68.1262,67.9608,68.1262,42201.0
2022-11-01 15:10:00,74.11,74.12,74.0,74.09,49775.0,68.1079,68.1171,68.0068,68.0895,49775.0
2022-11-01 15:20:00,74.09,74.12,74.04,74.05,61646.0,68.0895,68.1171,68.0435,68.0527,61646.0
2022-11-01 15:30:00,74.05,74.06,73.99,74.01,101493.0,68.0527,68.0619,67.9976,68.016,101493.0
2022-11-01 15:40:00,74.01,74.09,73.96,74.08,159222.0,68.016,68.0895,67.97,68.0803,159222.0
2022-11-01 15:50:00,74.08,74.11,73.93,73.93,437998.0,68.0803,68.1079,67.9424,67.9424,437998.0
2022-11-02 09:30:00,73.91,74.25,73.58,74.19,82662.0,67.9241,68.2365,67.6208,68.1814,82662.0
2022-11-02 09:40:00,74.19,74.69,74.02,74.64,98781.0,68.1814,68.6409,68.0252,68.5949,98781.0
2022-11-02 09:50:00,74.65,74.8,74.59,74.62,62315.0,68.6041,68.742,68.549,68.5766,62315.0
2022-11-02 10:00:00,74.61,74.71,74.49,74.57,56567.0,68.5674,68.6593,68.4571,68.5306,56567.0
2022-11-02 10:10:00,74.57,74.57,74.33,74.43,49474.0,68.5306,68.5306,68.31,68.4019,49474.0
2022-11-02 10:20:00,74.41,74.44,74.31,74.34,69869.0,68.3836,68.4111,68.2917,68.3192,69869.0
2022-11-02 10:30:00,74.33,74.39,74.26,74.28,37783.0,68.31,68.3652,68.2457,68.2641,37783.0
2022-11-02 10:40:00,74.28,74.34,74.23,74.31,53108.0,68.2641,68.3192,68.2181,68.2917,53108.0
2022-11-02 10:50:00,74.33,74.38,74.22,74.26,32023.0,68.31,68.356,68.209,68.2457,32023.0
2022-11-02 11:00:00,74.26,74.38,74.26,74.35,27967.0,68.2457,68.356,68.2457,68.3284,27967.0
2022-11-02 11:10:00,74.34,74.46,74.33,74.44,27325.0,68.3192,68.4295,68.31,68.4111,27325.0
2022-11-02 11:20:00,74.45,74.5,74.28,74.31,38914.0,68.4203,68.4663,68.2641,68.2917,38914.0
2022-11-02 11:30:00,74.31,74.62,74.29,74.62,81919.0,68.2917,68.5766,68.2733,68.5766,81919.0
2022-11-02 11:40:00,74.58,74.62,74.53,74.56,36976.0,68.5398,68.5766,68.4938,68.5214,36976.0
2022-11-02 11:50:00,74.58,74.61,74.37,74.38,32189.0,68.5398,68.5674,68.3468,68.356,32189.0
2022-11-02 12:00:00,74.37,74.37,74.19,74.2,41821.0,68.3468,68.3468,68.1814,68.1906,41821.0
2022-11-02 12:10:00,74.2,74.29,74.16,74.19,41014.0,68.1906,68.2733,68.1538,68.1814,41014.0
2022-11-02 12:20:00,74.17,74.18,74.11,74.12,51684.0,68.163,68.1722,68.1079,68.1171,51684.0
2022-11-02 12:30:00,74.1,74.2,73.99,73.99,25629.0,68.0987,68.1906,67.9976,67.9976,25629.0
2022-11-02 12:40:00,74.0,74.11,73.97,74.0,57266.0,68.0068,68.1079,67.9792,68.0068,57266.0
2022-11-02 12:50:00,74.0,74.23,74.0,74.23,25998.0,68.0068,68.2181,68.0068,68.2181,25998.0
2022-11-02 13:00:00,74.23,74.31,74.19,74.22,26096.0,68.2181,68.2917,68.1814,68.209,26096.0
2022-11-02 13:10:00,74.22,74.22,74.06,74.17,30761.0,68.209,68.209,68.0619,68.163,30761.0
2022-11-02 13:20:00,74.17,74.24,74.14,74.17,41700.0,68.163,68.2273,68.1354,68.163,41700.0
2022-11-02 13:30:00,74.16,74.21,74.08,74.2,25990.0,68.1538,68.1998,68.0803,68.1906,25990.0
2022-11-02 13:40:00,74.22,74.47,74.22,74.44,31495.0,68.209,68.4387,68.209,68.4111,31495.0
2022-11-02 13:50:00,74.45,74.57,74.4,74.4,34454.0,68.4203,68.5306,68.3744,68.3744,34454.0
2022-11-02 14:00:00,74.42,75.37,74.18,75.19,80295.0,68.3928,69.2658,68.1722,69.1004,80295.0
2022-11-02 14:10:00,75.19,75.46,75.05,75.17,118448.0,69.1004,69.3485,68.9717,69.082,118448.0
2022-11-02 14:20:00,75.17,75.41,75.03,75.41,59639.0,69.082,69.3026,68.9534,69.3026,59639.0
2022-11-02 14:30:00,75.45,75.52,74.39,74.83,124391.0,69.3393,69.4037,68.3652,68.7695,124391.0
2022-11-02 14:40:00,74.79,75.33,74.58,74.66,101228.0,68.7328,69.2291,68.5398,68.6133,101228.0
2022-11-02 14:50:00,74.68,74.72,73.86,74.24,81481.0,68.6317,68.6685,67.8781,68.2273,81481.0
2022-11-02 15:00:00,74.23,74.81,74.16,74.8,89608.0,68.2181,68.7512,68.1538,68.742,89608.0
2022-11-02 15:10:00,74.8,74.8,74.15,74.15,104740.0,68.742,68.742,68.1446,68.1446,104740.0
2022-11-02 15:20:00,74.15,74.16,73.62,73.84,119387.0,68.1446,68.1538,67.6575,67.8597,119387.0
2022-11-02 15:30:00,73.83,73.88,73.61,73.83,124339.0,67.8505,67.8965,67.6484,67.8505,124339.0
2022-11-02 15:40:00,73.83,73.92,73.69,73.85,126862.0,67.8505,67.9333,67.7219,67.8689,126862.0
2022-11-02 15:50:00,73.86,73.86,73.45,73.58,442273.0,67.8781,67.8781,67.5013,67.6208,442273.0
2022-11-03 09:30:00,72.66,72.95,71.87,72.29,196264.0,66.7753,67.0418,66.0493,66.4353,196264.0
2022-11-03 09:40:00,72.27,72.34,71.93,72.0,150915.0,66.4169,66.4812,66.1044,66.1688,150915.0
2022-11-03 09:50:00,71.92,71.94,71.45,71.86,200899.0,66.0952,66.1136,65.6633,66.0401,200899.0
2022-11-03 10:00:00,71.94,72.51,71.66,72.46,88215.0,66.1136,66.6374,65.8563,66.5915,88215.0
2022-11-03 10:10:00,72.46,72.63,72.32,72.44,61498.0,66.5915,66.7477,66.4628,66.5731,61498.0
2022-11-03 10:20:00,72.44,72.85,72.42,72.78,163371.0,66.5731,66.9499,66.5547,66.8856,163371.0
2022-11-03 10:30:00,72.8,72.8,72.49,72.5,34060.0,66.904,66.904,66.6191,66.6283,34060.0
2022-11-03 10:40:00,72.52,72.83,72.41,72.44,49742.0,66.6466,66.9315,66.5455,66.5731,49742.0
2022-11-03 10:50:00,72.43,72.93,72.32,72.92,55609.0,66.5639,67.0234,66.4628,67.0142,55609.0
2022-11-03 11:00:00,72.92,73.0,72.61,72.79,34092.0,67.0142,67.0878,66.7293,66.8948,34092.0
2022-11-03 11:10:00,72.8,72.81,72.61,72.81,37251.0,66.904,66.9131,66.7293,66.9131,37251.0
2022-11-03 11:20:00,72.84,72.95,72.75,72.9,34581.0,66.9407,67.0418,66.858,66.9959,34581.0
2022-11-03 11:30:00,72.9,73.0,72.71,73.0,30465.0,66.9959,67.0878,66.8212,67.0878,30465.0
2022-11-03 11:40:00,73.0,73.13,72.96,73.04,29429.0,67.0878,67.2072,67.051,67.1245,29429.0
2022-11-03 11:50:00,73.04,73.07,72.91,73.03,29739.0,67.1245,67.1521,67.005,67.1153,29739.0
2022-11-03 12:00:00,73.03,73.36,73.02,73.23,50387.0,67.1153,67.4186,67.1061,67.2991,50387.0
2022-11-03 12:10:00,73.23,73.59,73.21,73.59,86080.0,67.2991,67.63,67.2808,67.63,86080.0
2022-11-03 12:20:00,73.59,73.6,73.39,73.48,38542.0,67.63,67.6392,67.4462,67.5289,38542.0
2022-11-03 12:30:00,73.48,73.52,73.31,73.32,27962.0,67.5289,67.5656,67.3727,67.3818,27962.0
2022-11-03 12:40:00,73.3,73.42,73.21,73.35,24553.0,67.3635,67.4737,67.2808,67.4094,24553.0
2022-11-03 12:50:00,73.33,73.52,73.33,73.48,22891.0,67.391,67.5656,67.391,67.5289,22891.0
2022-11-03 13:00:00,73.47,73.53,73.29,73.33,21323.0,67.5197,67.5748,67.3543,67.391,21323.0
2022-11-03 13:10:00,73.33,73.65,73.28,73.62,28538.0,67.391,67.6851,67.3451,67.6575,28538.0
2022-11-03 13:20:00,73.6,73.62,73.43,73.45,21930.0,67.6392,67.6575,67.4829,67.5013,21930.0
2022-11-03 13:30:00,73.44,73.55,73.4,73.53,26794.0,67.4921,67.5932,67.4554,67.5748,26794.0
2022-11-03 13:40:00,73.56,73.7,73.47,73.64,35645.0,67.6024,67.7311,67.5197,67.6759,35645.0
2022-11-03 13:50:00,73.67,73.67,73.53,73.55,26623.0,67.7035,67.7035,67.5748,67.5932,26623.0
2022-11-03 14:00:00,73.56,73.6,73.49,73.5,40092.0,67.6024,67.6392,67.5381,67.5473,40092.0
2022-11-03 14:10:00,73.51,73.69,73.49,73.68,33621.0,67.5565,67.7219,67.5381,67.7127,33621.0
2022-11-03 14:20:00,73.68,73.74,73.59,73.74,37755.0,67.7127,67.7678,67.63,67.7678,37755.0
2022-11-03 14:30:00,73.75,73.77,73.55,73.58,29633.0,67.777,67.7954,67.5932,67.6208,29633.0
2022-11-03 14:40:00,73.58,73.62,73.45,73.57,41577.0,67.6208,67.6575,67.5013,67.6116,41577.0
2022-11-03 14:50:00,73.56,73.64,73.53,73.57,34018.0,67.6024,67.6759,67.5748,67.6116,34018.0
2022-11-03 15:00:00,73.56,73.59,73.45,73.48,50461.0,67.6024,67.63,67.5013,67.5289,50461.0
2022-11-03 15:10:00,73.48,73.48,73.23,73.27,99634.0,67.5289,67.5289,67.2991,67.3359,99634.0
2022-11-03 15:20:00,73.27,73.37,73.25,73.33,50505.0,67.3359,67.4278,67.3175,67.391,50505.0
2022-11-03 15:30:00,73.33,73.52,73.29,73.49,76416.0,67.391,67.5656,67.3543,67.5381,76416.0
2022-11-03 15:40:00,73.48,73.52,73.09,73.13,153346.0,67.5289,67.5656,67.1705,67.2072,153346.0
2022-11-03 15:50:00,73.13,73.29,73.06,73.12,423002.0,67.2072,67.3543,67.1429,67.198,423002.0
2022-11-04 09:30:00,74.13,74.47,73.9,74.07,129885.0,68.1262,68.4387,67.9149,68.0711,129885.0
2022-11-04 09:40:00,74.07,74.12,73.44,73.47,65444.0,68.0711,68.1171,67.4921,67.5197,65444.0
2022-11-04 09:50:00,73.47,73.73,73.1,73.69,61380.0,67.5197,67.7586,67.1797,67.7219,61380.0
2022-11-04 10:00:00,73.7,73.95,73.58,73.91,62284.0,67.7311,67.9608,67.6208,67.9241,62284.0
2022-11-04 10:10:00,73.93,74.2,73.87,73.87,45416.0,67.9424,68.1906,67.8873,67.8873,45416.0
2022-11-04 10:20:00,73.9,74.33,73.83,74.28,57860.0,67.9149,68.31,67.8505,68.2641,57860.0
2022-11-04 10:30:00,74.31,74.42,74.09,74.14,56625.0,68.2917,68.3928,68.0895,68.1354,56625.0
2022-11-04 10:40:00,74.14,74.34,73.99,74.09,34492.0,68.1354,68.3192,67.9976,68.0895,34492.0
2022-11-04 10:50:00,74.1,74.21,73.99,74.09,27655.0,68.0987,68.1998,67.9976,68.0895,27655.0
2022-11-04 11:00:00,74.13,74.31,74.1,74.12,46861.0,68.1262,68.2917,68.0987,68.1171,46861.0
2022-11-04 11:10:00,74.14,74.18,74.0,74.04,26753.0,68.1354,68.1722,68.0068,68.0435,26753.0
2022-11-04 11:20:00,74.02,74.04,73.56,73.56,48958.0,68.0252,68.0435,67.6024,67.6024,48958.0
2022-11-04 11:30:00,73.55,73.75,73.48,73.55,36934.0,67.5932,67.777,67.5289,67.5932,36934.0
2022-11-04 11:40:00,73.53,73.55,73.38,73.43,21493.0,67.5748,67.5932,67.437,67.4829,21493.0
2022-11-04 11:50:00,73.41,73.41,73.17,73.2,20571.0,67.4646,67.4646,67.244,67.2716,20571.0
2022-11-04 12:00:00,73.21,73.38,73.09,73.38,26520.0,67.2808,67.437,67.1705,67.437,26520.0
2022-11-04 12:10:00,73.37,73.55,73.25,73.54,24281.0,67.4278,67.5932,67.3175,67.584,24281.0
2022-11-04 12:20:00,73.55,73.63,73.41,73.59,32299.0,67.5932,67.6667,67.4646,67.63,32299.0
2022-11-04 12:30:00,73.59,73.66,73.48,73.48,23310.0,67.63,67.6943,67.5289,67.5289,23310.0
2022-11-04 12:40:00,73.46,73.54,73.38,73.45,30503.0,67.5105,67.584,67.437,67.5013,30503.0
2022-11-04 12:50:00,73.45,73.69,73.45,73.64,38175.0,67.5013,67.7219,67.5013,67.6759,38175.0
2022-11-04 13:00:00,73.63,73.75,73.43,73.44,28419.0,67.6667,67.777,67.4829,67.4921,28419.0
2022-11-04 13:10:00,73.42,73.78,73.42,73.68,35108.0,67.4737,67.8046,67.4737,67.7127,35108.0
2022-11-04 13:20:00,73.69,73.69,73.55,73.59,24092.0,67.7219,67.7219,67.5932,67.63,24092.0
2022-11-04 13:30:00,73.58,73.66,73.52,73.58,34906.0,67.6208,67.6943,67.5656,67.6208,34906.0
2022-11-04 13:40:00,73.56,73.58,73.49,73.57,21710.0,67.6024,67.6208,67.5381,67.6116,21710.0
2022-11-04 13:50:00,73.56,73.57,73.41,73.43,36233.0,67.6024,67.6116,67.4646,67.4829,36233.0
2022-11-04 14:00:00,73.45,73.57,73.34,73.39,17612.0,67.5013,67.6116,67.4002,67.4462,17612.0
2022-11-04 14:10:00,73.38,73.52,73.29,73.51,27139.0,67.437,67.5656,67.3543,67.5565,27139.0
2022-11-04 14:20:00,73.53,73.72,73.48,73.68,18356.0,67.5748,67.7494,67.5289,67.7127,18356.0
2022-11-04 14:30:00,73.69,73.71,73.62,73.7,11961.0,67.7219,67.7403,67.6575,67.7311,11961.0
2022-11-04 14:40:00,73.68,73.87,73.66,73.78,14899.0,67.7127,67.8873,67.6943,67.8046,14899.0
2022-11-04 14:50:00,73.78,73.97,73.78,73.91,25274.0,67.8046,67.9792,67.8046,67.9241,25274.0
2022-11-04 15:00:00,73.91,73.96,73.85,73.93,45146.0,67.9241,67.97,67.8689,67.9424,45146.0
2022-11-04 15:10:00,73.93,73.95,73.83,73.92,41519.0,67.9424,67.9608,67.8505,67.9333,41519.0
2022-11-04 15:20:00,73.91,73.91,73.72,73.81,89669.0,67.9241,67.9241,67.7494,67.8322,89669.0
2022-11-04 15:30:00,73.82,74.05,73.75,74.05,134197.0,67.8413,68.0527,67.777,68.0527,134197.0
2022-11-04 15:40:00,74.05,74.29,73.99,74.22,164707.0,68.0527,68.2733,67.9976,68.209,164707.0
2022-11-04 15:50:00,74.2,74.25,73.98,74.15,354869.0,68.1906,68.2365,67.9884,68.1446,354869.0
2022-11-07 09:30:00,74.1,74.35,73.58,73.75,198421.0,68.5592,68.7905,68.0781,68.2354,198421.0
2022-11-07 09:40:00,73.7,73.79,73.54,73.63,116608.0,68.1891,68.2724,68.0411,68.1244,116608.0
2022-11-07 09:50:00,73.64,73.64,73.3,73.33,102850.0,68.1336,68.1336,67.8191,67.8468,102850.0
2022-11-07 10:00:00,73.35,73.62,73.26,73.52,58336.0,67.8653,68.1151,67.782,68.0226,58336.0
2022-11-07 10:10:00,73.51,73.78,73.38,73.76,70106.0,68.0134,68.2632,67.8931,68.2447,70106.0
2022-11-07 10:20:00,73.77,73.78,73.51,73.58,36421.0,68.2539,68.2632,68.0134,68.0781,36421.0
2022-11-07 10:30:00,73.59,73.69,73.44,73.48,51978.0,68.0874,68.1799,67.9486,67.9856,51978.0
2022-11-07 10:40:00,73.49,73.61,73.42,73.61,63154.0,67.9948,68.1059,67.9301,68.1059,63154.0
2022-11-07 10:50:00,73.6,73.6,73.44,73.45,34923.0,68.0966,68.0966,67.9486,67.9578,34923.0
2022-11-07 11:00:00,73.45,73.55,73.37,73.46,41159.0,67.9578,68.0504,67.8838,67.9671,41159.0
2022-11-07 11:10:00,73.45,73.5,73.36,73.47,35394.0,67.9578,68.0041,67.8746,67.9763,35394.0
2022-11-07 11:20:00,73.46,73.56,73.36,73.53,52160.0,67.9671,68.0596,67.8746,68.0319,52160.0
2022-11-07 11:30:00,73.55,73.67,73.53,73.63,29284.0,68.0504,68.1614,68.0319,68.1244,29284.0
2022-11-07 11:40:00,73.64,73.65,73.45,73.54,28698.0,68.1336,68.1429,67.9578,68.0411,28698.0
2022-11-07 11:50:00,73.54,73.61,73.52,73.52,29992.0,68.0411,68.1059,68.0226,68.0226,29992.0
2022-11-07 12:00:00,73.53,73.66,73.44,73.65,23409.0,68.0319,68.1521,67.9486,68.1429,23409.0
2022-11-07 12:10:00,73.65,73.69,73.59,73.64,36039.0,68.1429,68.1799,68.0874,68.1336,36039.0
2022-11-07 12:20:00,73.63,73.82,73.6,73.81,33507.0,68.1244,68.3002,68.0966,68.2909,33507.0
2022-11-07 12:30:00,73.81,73.86,73.68,73.71,52436.0,68.2909,68.3372,68.1706,68.1984,52436.0
2022-11-07 12:40:00,73.71,73.79,73.67,73.68,36301.0,68.1984,68.2724,68.1614,68.1706,36301.0
2022-11-07 12:50:00,73.67,73.71,73.54,73.6,41029.0,68.1614,68.1984,68.0411,68.0966,41029.0
2022-11-07 13:00:00,73.61,73.8,73.6,73.77,34709.0,68.1059,68.2817,68.0966,68.2539,34709.0
2022-11-07 13:10:00,73.76,73.76,73.69,73.73,36681.0,68.2447,68.2447,68.1799,68.2169,36681.0
2022-11-07 13:20:00,73.73,73.79,73.69,73.75,35279.0,68.2169,68.2724,68.1799,68.2354,35279.0
2022-11-07 13:30:00,73.77,73.78,73.61,73.66,41938.0,68.2539,68.2632,68.1059,68.1521,41938.0
2022-11-07 13:40:00,73.66,73.77,73.65,73.76,47719.0,68.1521,68.2539,68.1429,68.2447,47719.0
2022-11-07 13:50:00,73.76,73.81,73.71,73.76,29470.0,68.2447,68.2909,68.1984,68.2447,29470.0
2022-11-07 14:00:00,73.76,73.82,73.71,73.77,31078.0,68.2447,68.3002,68.1984,68.2539,31078.0
2022-11-07 14:10:00,73.77,73.86,73.77,73.81,27016.0,68.2539,68.3372,68.2539,68.2909,27016.0
2022-11-07 14:20:00,73.81,73.96,73.79,73.94,31691.0,68.2909,68.4297,68.2724,68.4112,31691.0
2022-11-07 14:30:00,73.95,74.07,73.92,74.06,43365.0,68.4205,68.5315,68.3927,68.5222,43365.0
2022-11-07 14:40:00,74.06,74.16,74.04,74.14,59176.0,68.5222,68.6147,68.5037,68.5962,59176.0
2022-11-07 14:50:00,74.14,74.16,74.08,74.09,51729.0,68.5962,68.6147,68.5407,68.55,51729.0
2022-11-07 15:00:00,74.1,74.23,74.09,74.17,43389.0,68.5592,68.6795,68.55,68.624,43389.0
2022-11-07 15:10:00,74.17,74.29,74.15,74.28,51156.0,68.624,68.735,68.6055,68.7258,51156.0
2022-11-07 15:20:00,74.27,74.31,74.22,74.28,64262.0,68.7165,68.7535,68.6703,68.7258,64262.0
2022-11-07 15:30:00,74.27,74.35,74.23,74.26,178881.0,68.7165,68.7905,68.6795,68.7073,178881.0
2022-11-07 15:40:00,74.26,74.26,74.03,74.1,160134.0,68.7073,68.7073,68.4945,68.5592,160134.0
2022-11-07 15:50:00,74.11,74.19,73.75,73.98,684113.0,68.5685,68.6425,68.2354,68.4482,684113.0
2022-11-08 09:30:00,73.71,73.74,72.86,72.98,133880.0,68.1984,68.2262,67.412,67.523,133880.0
2022-11-08 09:40:00,72.98,73.46,72.97,73.46,52628.0,67.523,67.9671,67.5137,67.9671,52628.0
2022-11-08 09:50:00,73.44,73.51,73.31,73.31,38779.0,67.9486,68.0134,67.8283,67.8283,38779.0
2022-11-08 10:00:00,73.31,73.46,73.29,73.43,51823.0,67.8283,67.9671,67.8098,67.9393,51823.0
2022-11-08 10:10:00,73.44,73.75,73.36,73.72,57114.0,67.9486,68.2354,67.8746,68.2076,57114.0
2022-11-08 10:20:00,73.72,73.75,73.54,73.57,54208.0,68.2076,68.2354,68.0411,68.0689,54208.0
2022-11-08 10:30:00,73.58,73.73,73.56,73.66,74417.0,68.0781,68.2169,68.0596,68.1521,74417.0
2022-11-08 10:40:00,73.66,73.94,73.66,73.92,37329.0,68.1521,68.4112,68.1521,68.3927,37329.0
2022-11-08 10:50:00,73.93,73.94,73.72,73.93,34679.0,68.4019,68.4112,68.2076,68.4019,34679.0
2022-11-08 11:00:00,73.94,73.96,73.72,73.79,34288.0,68.4112,68.4297,68.2076,68.2724,34288.0
2022-11-08 11:10:00,73.77,73.96,73.77,73.81,28062.0,68.2539,68.4297,68.2539,68.2909,28062.0
2022-11-08 11:20:00,73.81,73.91,73.73,73.73,36165.0,68.2909,68.3834,68.2169,68.2169,36165.0
2022-11-08 11:30:00,73.72,73.86,73.72,73.84,36522.0,68.2076,68.3372,68.2076,68.3187,36522.0
2022-11-08 11:40:00,73.85,73.88,73.72,73.85,50639.0,68.3279,68.3557,68.2076,68.3279,50639.0
2022-11-08 11:50:00,73.85,73.88,73.78,73.85,36260.0,68.3279,68.3557,68.2632,68.3279,36260.0
2022-11-08 12:00:00,73.86,73.87,73.69,73.76,45002.0,68.3372,68.3464,68.1799,68.2447,45002.0
2022-11-08 12:10:00,73.76,73.76,73.56,73.65,38881.0,68.2447,68.2447,68.0596,68.1429,38881.0
2022-11-08 12:20:00,73.65,73.67,73.55,73.56,36355.0,68.1429,68.1614,68.0504,68.0596,36355.0
2022-11-08 12:30:00,73.56,73.62,73.48,73.55,47752.0,68.0596,68.1151,67.9856,68.0504,47752.0
2022-11-08 12:40:00,73.55,73.7,73.53,73.64,44600.0,68.0504,68.1891,68.0319,68.1336,44600.0
2022-11-08 12:50:00,73.64,73.7,73.59,73.64,37438.0,68.1336,68.1891,68.0874,68.1336,37438.0
2022-11-08 13:00:00,73.64,73.65,73.57,73.65,33417.0,68.1336,68.1429,68.0689,68.1429,33417.0
2022-11-08 13:10:00,73.67,73.71,73.57,73.6,68066.0,68.1614,68.1984,68.0689,68.0966,68066.0
2022-11-08 13:20:00,73.6,73.6,73.22,73.25,50044.0,68.0966,68.0966,67.745,67.7728,50044.0
2022-11-08 13:30:00,73.23,73.33,73.08,73.31,66408.0,67.7543,67.8468,67.6155,67.8283,66408.0
2022-11-08 13:40:00,73.3,73.49,73.29,73.44,51647.0,67.8191,67.9948,67.8098,67.9486,51647.0
2022-11-08 13:50:00,73.42,73.47,73.13,73.15,43395.0,67.9301,67.9763,67.6618,67.6803,43395.0
2022-11-08 14:00:00,73.14,73.2,73.1,73.13,30604.0,67.671,67.7265,67.634,67.6618,30604.0
2022-11-08 14:10:00,73.13,73.23,72.99,73.18,29358.0,67.6618,67.7543,67.5322,67.708,29358.0
2022-11-08 14:20:00,73.17,73.2,72.76,72.78,36698.0,67.6988,67.7265,67.3194,67.3379,36698.0
2022-11-08 14:30:00,72.79,73.14,72.71,73.12,40891.0,67.3472,67.671,67.2732,67.6525,40891.0
2022-11-08 14:40:00,73.13,73.38,73.08,73.38,36003.0,67.6618,67.8931,67.6155,67.8931,36003.0
2022-11-08 14:50:00,73.37,73.51,73.36,73.39,53115.0,67.8838,68.0134,67.8746,67.9023,53115.0
2022-11-08 15:00:00,73.39,73.59,73.39,73.45,73332.0,67.9023,68.0874,67.9023,67.9578,73332.0
2022-11-08 15:10:00,73.45,73.48,73.36,73.46,67535.0,67.9578,67.9856,67.8746,67.9671,67535.0
2022-11-08 15:20:00,73.47,73.55,73.35,73.53,105359.0,67.9763,68.0504,67.8653,68.0319,105359.0
2022-11-08 15:30:00,73.53,73.7,73.5,73.54,103513.0,68.0319,68.1891,68.0041,68.0411,103513.0
2022-11-08 15:40:00,73.54,73.55,73.38,73.46,144564.0,68.0411,68.0504,67.8931,67.9671,144564.0
2022-11-08 15:50:00,73.47,73.53,73.32,73.42,320694.0,67.9763,68.0319,67.8376,67.9301,320694.0
2022-11-09 09:30:00,73.03,73.18,72.9,72.93,78744.0,67.5692,67.708,67.449,67.4767,78744.0
2022-11-09 09:40:00,72.94,73.29,72.93,73.17,43077.0,67.486,67.8098,67.4767,67.6988,43077.0
2022-11-09 09:50:00,73.17,73.26,73.03,73.14,36817.0,67.6988,67.782,67.5692,67.671,36817.0
2022-11-09 10:00:00,73.15,73.54,73.08,73.54,56814.0,67.6803,68.0411,67.6155,68.0411,56814.0
2022-11-09 10:10:00,73.51,73.62,73.45,73.55,24367.0,68.0134,68.1151,67.9578,68.0504,24367.0
2022-11-09 10:20:00,73.56,73.61,73.26,73.28,26692.0,68.0596,68.1059,67.782,67.8005,26692.0
2022-11-09 10:30:00,73.31,73.44,73.08,73.18,67964.0,67.8283,67.9486,67.6155,67.708,67964.0
2022-11-09 10:40:00,73.2,73.28,73.09,73.2,106978.0,67.7265,67.8005,67.6248,67.7265,106978.0
2022-11-09 10:50:00,73.22,73.22,72.98,73.04,36540.0,67.745,67.745,67.523,67.5785,36540.0
2022-11-09 11:00:00,73.05,73.3,73.04,73.28,34484.0,67.5877,67.8191,67.5785,67.8005,34484.0
2022-11-09 11:10:00,73.27,73.4,73.25,73.39,45813.0,67.7913,67.9116,67.7728,67.9023,45813.0
2022-11-09 11:20:00,73.41,73.44,73.23,73.39,40558.0,67.9208,67.9486,67.7543,67.9023,40558.0
2022-11-09 11:30:00,73.39,73.49,73.33,73.44,26958.0,67.9023,67.9948,67.8468,67.9486,26958.0
2022-11-09 11:40:00,73.42,73.72,73.42,73.58,28518.0,67.9301,68.2076,67.9301,68.0781,28518.0
2022-11-09 11:50:00,73.58,73.62,73.42,73.44,36724.0,68.0781,68.1151,67.9301,67.9486,36724.0
2022-11-09 12:00:00,73.44,73.45,73.26,73.31,28024.0,67.9486,67.9578,67.782,67.8283,28024.0
2022-11-09 12:10:00,73.31,73.32,73.18,73.28,62897.0,67.8283,67.8376,67.708,67.8005,62897.0
2022-11-09 12:20:00,73.27,73.28,73.04,73.06,54697.0,67.7913,67.8005,67.5785,67.597,54697.0
2022-11-09 12:30:00,73.04,73.21,73.02,73.15,34766.0,67.5785,67.7358,67.56,67.6803,34766.0
2022-11-09 12:40:00,73.15,73.19,73.05,73.15,24284.0,67.6803,67.7173,67.5877,67.6803,24284.0
2022-11-09 12:50:00,73.15,73.34,73.12,73.31,29883.0,67.6803,67.8561,67.6525,67.8283,29883.0
2022-11-09 13:00:00,73.31,73.35,73.2,73.26,46278.0,67.8283,67.8653,67.7265,67.782,46278.0
2022-11-09 13:10:00,73.27,73.35,73.16,73.3,35356.0,67.7913,67.8653,67.6895,67.8191,35356.0
2022-11-09 13:20:00,73.31,73.32,73.16,73.17,32020.0,67.8283,67.8376,67.6895,67.6988,32020.0
2022-11-09 13:30:00,73.17,73.17,72.93,72.96,50077.0,67.6988,67.6988,67.4767,67.5045,50077.0
2022-11-09 13:40:00,72.97,73.13,72.96,73.02,35484.0,67.5137,67.6618,67.5045,67.56,35484.0
2022-11-09 13:50:00,73.02,73.04,72.85,72.98,29525.0,67.56,67.5785,67.4027,67.523,29525.0
2022-11-09 14:00:00,72.99,73.04,72.86,73.03,39805.0,67.5322,67.5785,67.412,67.5692,39805.0
2022-11-09 14:10:00,73.04,73.06,72.94,73.01,39109.0,67.5785,67.597,67.486,67.5507,39109.0
2022-11-09 14:20:00,73.0,73.03,72.9,72.9,66991.0,67.5415,67.5692,67.449,67.449,66991.0
2022-11-09 14:30:00,72.89,72.9,72.69,72.71,41407.0,67.4397,67.449,67.2547,67.2732,41407.0
2022-11-09 14:40:00,72.7,72.81,72.64,72.7,52302.0,67.2639,67.3657,67.2084,67.2639,52302.0
2022-11-09 14:50:00,72.69,72.69,72.58,72.68,38639.0,67.2547,67.2547,67.1529,67.2454,38639.0
2022-11-09 15:00:00,72.66,72.87,72.65,72.84,43205.0,67.2269,67.4212,67.2177,67.3934,43205.0
2022-11-09 15:10:00,72.85,72.86,72.68,72.76,52891.0,67.4027,67.412,67.2454,67.3194,52891.0
2022-11-09 15:20:00,72.76,72.76,72.61,72.66,47385.0,67.3194,67.3194,67.1806,67.2269,47385.0
2022-11-09 15:30:00,72.65,72.66,72.5,72.59,83729.0,67.2177,67.2269,67.0789,67.1621,83729.0
2022-11-09 15:40:00,72.58,72.62,72.48,72.5,118907.0,67.1529,67.1899,67.0604,67.0789,118907.0
2022-11-09 15:50:00,72.51,72.86,72.5,72.75,473346.0,67.0881,67.412,67.0789,67.3102,473346.0
2022-11-10 09:30:00,74.59,74.84,74.32,74.74,145557.0,69.0126,69.2439,68.7628,69.1514,145557.0
2022-11-10 09:40:00,74.69,74.82,74.55,74.7,95231.0,69.1051,69.2254,68.9756,69.1144,95231.0
2022-11-10 09:50:00,74.74,74.94,74.36,74.88,84818.0,69.1514,69.3364,68.7998,69.2809,84818.0
2022-11-10 10:00:00,74.9,74.99,74.79,74.91,61480.0,69.2994,69.3827,69.1976,69.3087,61480.0
2022-11-10 10:10:00,74.92,74.94,74.6,74.76,45573.0,69.3179,69.3364,69.0218,69.1699,45573.0
2022-11-10 10:20:00,74.76,74.96,74.75,74.96,82729.0,69.1699,69.3549,69.1606,69.3549,82729.0
2022-11-10 10:30:00,74.99,75.12,74.88,75.03,79305.0,69.3827,69.503,69.2809,69.4197,79305.0
2022-11-10 10:40:00,75.02,75.2,75.0,75.14,63569.0,69.4104,69.577,69.3919,69.5215,63569.0
2022-11-10 10:50:00,75.12,75.45,75.12,75.38,36780.0,69.503,69.8083,69.503,69.7435,36780.0
2022-11-10 11:00:00,75.39,75.41,75.27,75.35,40430.0,69.7528,69.7713,69.6417,69.7158,40430.0
2022-11-10 11:10:00,75.34,75.4,75.22,75.28,46316.0,69.7065,69.762,69.5955,69.651,46316.0
2022-11-10 11:20:00,75.3,75.42,75.27,75.38,48822.0,69.6695,69.7805,69.6417,69.7435,48822.0
2022-11-10 11:30:00,75.39,75.5,75.38,75.5,41467.0,69.7528,69.8546,69.7435,69.8546,41467.0
2022-11-10 11:40:00,75.49,75.57,75.33,75.38,35528.0,69.8453,69.9193,69.6973,69.7435,35528.0
2022-11-10 11:50:00,75.38,75.4,75.25,75.3,39928.0,69.7435,69.762,69.6232,69.6695,39928.0
2022-11-10 12:00:00,75.3,75.31,75.12,75.16,32613.0,69.6695,69.6788,69.503,69.54,32613.0
2022-11-10 12:10:00,75.17,75.18,75.08,75.13,48488.0,69.5492,69.5585,69.466,69.5122,48488.0
2022-11-10 12:20:00,75.12,75.26,75.09,75.1,32414.0,69.503,69.6325,69.4752,69.4845,32414.0
2022-11-10 12:30:00,75.08,75.09,74.97,75.0,26034.0,69.466,69.4752,69.3642,69.3919,26034.0
2022-11-10 12:40:00,75.01,75.03,74.83,74.88,49588.0,69.4012,69.4197,69.2346,69.2809,49588.0
2022-11-10 12:50:00,74.89,74.96,74.83,74.92,37213.0,69.2902,69.3549,69.2346,69.3179,37213.0
2022-11-10 13:00:00,74.92,75.06,74.92,75.02,35664.0,69.3179,69.4475,69.3179,69.4104,35664.0
2022-11-10 13:10:00,75.01,75.13,74.95,75.06,29574.0,69.4012,69.5122,69.3457,69.4475,29574.0
2022-11-10 13:20:00,75.07,75.1,74.89,75.08,22014.0,69.4567,69.4845,69.2902,69.466,22014.0
2022-11-10 13:30:00,75.1,75.12,74.98,75.06,36450.0,69.4845,69.503,69.3734,69.4475,36450.0
2022-11-10 13:40:00,75.05,75.1,74.98,75.09,43356.0,69.4382,69.4845,69.3734,69.4752,43356.0
2022-11-10 13:50:00,75.08,75.1,74.98,75.03,43928.0,69.466,69.4845,69.3734,69.4197,43928.0
2022-11-10 14:00:00,75.04,75.11,74.99,75.0,64114.0,69.4289,69.4937,69.3827,69.3919,64114.0
2022-11-10 14:10:00,75.0,75.04,74.88,74.88,62498.0,69.3919,69.4289,69.2809,69.2809,62498.0
2022-11-10 14:20:00,74.87,74.92,74.75,74.87,39786.0,69.2717,69.3179,69.1606,69.2717,39786.0
2022-11-10 14:30:00,74.86,74.86,74.77,74.85,62251.0,69.2624,69.2624,69.1791,69.2532,62251.0
2022-11-10 14:40:00,74.84,74.87,74.7,74.7,56454.0,69.2439,69.2717,69.1144,69.1144,56454.0
2022-11-10 14:50:00,74.7,74.83,74.67,74.8,67721.0,69.1144,69.2346,69.0866,69.2069,67721.0
2022-11-10 15:00:00,74.8,74.9,74.76,74.9,65037.0,69.2069,69.2994,69.1699,69.2994,65037.0
2022-11-10 15:10:00,74.9,74.93,74.75,74.77,77739.0,69.2994,69.3272,69.1606,69.1791,77739.0
2022-11-10 15:20:00,74.77,74.87,74.75,74.8,144914.0,69.1791,69.2717,69.1606,69.2069,144914.0
2022-11-10 15:30:00,74.81,74.92,74.63,74.63,237008.0,69.2161,69.3179,69.0496,69.0496,237008.0
2022-11-10 15:40:00,74.64,74.79,74.63,74.74,281843.0,69.0589,69.1976,69.0496,69.1514,281843.0
2022-11-10 15:50:00,74.75,74.85,74.64,74.72,583552.0,69.1606,69.2532,69.0589,69.1329,583552.0
2022-11-11 09:30:00,75.12,75.4,74.95,74.96,112073.0,69.503,69.762,69.3457,69.3549,112073.0
2022-11-11 09:40:00,74.91,75.44,74.78,75.42,66156.0,69.3087,69.799,69.1884,69.7805,66156.0
2022-11-11 09:50:00,75.46,75.52,75.27,75.27,45238.0,69.8175,69.8731,69.6417,69.6417,45238.0
2022-11-11 10:00:00,75.27,75.63,75.06,75.37,59328.0,69.6417,69.9748,69.4475,69.7343,59328.0
2022-11-11 10:10:00,75.36,75.6,75.33,75.51,45149.0,69.725,69.9471,69.6973,69.8638,45149.0
2022-11-11 10:20:00,75.51,75.59,75.36,75.36,44058.0,69.8638,69.9378,69.725,69.725,44058.0
2022-11-11 10:30:00,75.36,75.43,74.92,74.95,126141.0,69.725,69.7898,69.3179,69.3457,126141.0
2022-11-11 10:40:00,74.93,75.01,74.84,74.85,54353.0,69.3272,69.4012,69.2439,69.2532,54353.0
2022-11-11 10:50:00,74.9,75.02,74.69,74.77,239243.0,69.2994,69.4104,69.1051,69.1791,239243.0
2022-11-11 11:00:00,74.77,74.92,74.28,74.31,127204.0,69.1791,69.3179,68.7258,68.7535,127204.0
2022-11-11 11:10:00,74.31,74.63,74.26,74.62,93090.0,68.7535,69.0496,68.7073,69.0404,93090.0
2022-11-11 11:20:00,74.62,74.62,74.28,74.48,65931.0,69.0404,69.0404,68.7258,68.9108,65931.0
2022-11-11 11:30:00,74.5,74.67,74.47,74.56,41160.0,68.9293,69.0866,68.9016,68.9848,41160.0
2022-11-11 11:40:00,74.55,74.79,74.54,74.72,42738.0,68.9756,69.1976,68.9663,69.1329,42738.0
2022-11-11 11:50:00,74.73,74.73,74.53,74.6,29826.0,69.1421,69.1421,68.9571,69.0218,29826.0
2022-11-11 12:00:00,74.59,74.6,74.4,74.45,34687.0,69.0126,69.0218,68.8368,68.8831,34687.0
2022-11-11 12:10:00,74.47,74.58,74.47,74.49,44124.0,68.9016,69.0033,68.9016,68.9201,44124.0
2022-11-11 12:20:00,74.5,74.54,74.42,74.48,46194.0,68.9293,68.9663,68.8553,68.9108,46194.0
2022-11-11 12:30:00,74.48,74.51,74.22,74.22,33700.0,68.9108,68.9386,68.6703,68.6703,33700.0
2022-11-11 12:40:00,74.22,74.35,74.2,74.29,37695.0,68.6703,68.7905,68.6518,68.735,37695.0
2022-11-11 12:50:00,74.28,74.52,74.25,74.42,46748.0,68.7258,68.9478,68.698,68.8553,46748.0
2022-11-11 13:00:00,74.4,74.58,74.4,74.49,113897.0,68.8368,69.0033,68.8368,68.9201,113897.0
2022-11-11 13:10:00,74.51,74.57,74.47,74.49,85969.0,68.9386,68.9941,68.9016,68.9201,85969.0
2022-11-11 13:20:00,74.48,74.68,74.42,74.68,45753.0,68.9108,69.0959,68.8553,69.0959,45753.0
2022-11-11 13:30:00,74.68,74.69,74.49,74.56,38130.0,69.0959,69.1051,68.9201,68.9848,38130.0
2022-11-11 13:40:00,74.56,74.64,74.51,74.64,35325.0,68.9848,69.0589,68.9386,69.0589,35325.0
2022-11-11 13:50:00,74.63,74.72,74.63,74.7,43639.0,69.0496,69.1329,69.0496,69.1144,43639.0
2022-11-11 14:00:00,74.71,74.89,74.69,74.84,83140.0,69.1236,69.2902,69.1051,69.2439,83140.0
2022-11-11 14:10:00,74.84,74.84,74.73,74.79,35106.0,69.2439,69.2439,69.1421,69.1976,35106.0
2022-11-11 14:20:00,74.8,74.97,74.8,74.94,43001.0,69.2069,69.3642,69.2069,69.3364,43001.0
2022-11-11 14:30:00,74.94,74.97,74.83,74.86,56691.0,69.3364,69.3642,69.2346,69.2624,56691.0
2022-11-11 14:40:00,74.86,74.93,74.83,74.89,48651.0,69.2624,69.3272,69.2346,69.2902,48651.0
2022-11-11 14:50:00,74.89,74.94,74.78,74.82,55494.0,69.2902,69.3364,69.1884,69.2254,55494.0
2022-11-11 15:00:00,74.82,74.86,74.56,74.59,65532.0,69.2254,69.2624,68.9848,69.0126,65532.0
2022-11-11 15:10:00,74.57,74.77,74.47,74.75,80108.0,68.9941,69.1791,68.9016,69.1606,80108.0
2022-11-11 15:20:00,74.75,74.82,74.63,74.77,89659.0,69.1606,69.2254,69.0496,69.1791,89659.0
2022-11-11 15:30:00,74.76,74.82,74.64,74.75,130371.0,69.1699,69.2254,69.0589,69.1606,130371.0
2022-11-11 15:40:00,74.76,74.88,74.74,74.82,199393.0,69.1699,69.2809,69.1514,69.2254,199393.0
2022-11-11 15:50:00,74.82,74.86,74.4,74.52,544448.0,69.2254,69.2624,68.8368,68.9478,544448.0
2022-11-14 09:30:00,74.21,74.5,74.12,74.39,75243.0,68.661,68.9293,68.5777,68.8275,75243.0
2022-11-14 09:40:00,74.39,74.53,74.26,74.51,57739.0,68.8275,68.9571,68.7073,68.9386,57739.0
2022-11-14 09:50:00,74.49,74.65,74.46,74.62,53591.0,68.9201,69.0681,68.8923,69.0404,53591.0
2022-11-14 10:00:00,74.61,74.71,74.49,74.62,61374.0,69.0311,69.1236,68.9201,69.0404,61374.0
2022-11-14 10:10:00,74.61,74.75,74.46,74.72,42060.0,69.0311,69.1606,68.8923,69.1329,42060.0
2022-11-14 10:20:00,74.71,74.82,74.67,74.68,40803.0,69.1236,69.2254,69.0866,69.0959,40803.0
2022-11-14 10:30:00,74.67,74.69,74.53,74.54,76272.0,69.0866,69.1051,68.9571,68.9663,76272.0
2022-11-14 10:40:00,74.54,74.65,74.46,74.56,76474.0,68.9663,69.0681,68.8923,68.9848,76474.0
2022-11-14 10:50:00,74.55,74.59,74.35,74.39,44033.0,68.9756,69.0126,68.7905,68.8275,44033.0
2022-11-14 11:00:00,74.39,74.44,74.33,74.38,25541.0,68.8275,68.8738,68.772,68.8183,25541.0
2022-11-14 11:10:00,74.38,74.39,74.16,74.2,33982.0,68.8183,68.8275,68.6147,68.6518,33982.0
2022-11-14 11:20:00,74.19,74.24,74.14,74.2,33814.0,68.6425,68.6888,68.5962,68.6518,33814.0
2022-11-14 11:30:00,74.19,74.35,74.12,74.33,61720.0,68.6425,68.7905,68.5777,68.772,61720.0
2022-11-14 11:40:00,74.32,74.34,74.25,74.32,28441.0,68.7628,68.7813,68.698,68.7628,28441.0
2022-11-14 11:50:00,74.3,74.31,74.05,74.15,42262.0,68.7443,68.7535,68.513,68.6055,42262.0
2022-11-14 12:00:00,74.15,74.31,74.15,74.26,24759.0,68.6055,68.7535,68.6055,68.7073,24759.0
2022-11-14 12:10:00,74.24,74.34,74.24,74.29,16531.0,68.6888,68.7813,68.6888,68.735,16531.0
2022-11-14 12:20:00,74.28,74.4,74.19,74.38,22442.0,68.7258,68.8368,68.6425,68.8183,22442.0
2022-11-14 12:30:00,74.39,74.46,74.37,74.45,25799.0,68.8275,68.8923,68.809,68.8831,25799.0
2022-11-14 12:40:00,74.46,74.46,74.33,74.35,21806.0,68.8923,68.8923,68.772,68.7905,21806.0
2022-11-14 12:50:00,74.34,74.37,74.29,74.34,20076.0,68.7813,68.809,68.735,68.7813,20076.0
2022-11-14 13:00:00,74.34,74.45,74.32,74.43,20501.0,68.7813,68.8831,68.7628,68.8646,20501.0
2022-11-14 13:10:00,74.44,74.55,74.44,74.54,36628.0,68.8738,68.9756,68.8738,68.9663,36628.0
2022-11-14 13:20:00,74.54,74.65,74.53,74.6,30216.0,68.9663,69.0681,68.9571,69.0218,30216.0
2022-11-14 13:30:00,74.59,74.6,74.46,74.49,35477.0,69.0126,69.0218,68.8923,68.9201,35477.0
2022-11-14 13:40:00,74.5,74.55,74.47,74.54,30385.0,68.9293,68.9756,68.9016,68.9663,30385.0
2022-11-14 13:50:00,74.54,74.6,74.52,74.59,20364.0,68.9663,69.0218,68.9478,69.0126,20364.0
2022-11-14 14:00:00,74.59,74.59,74.49,74.5,41258.0,69.0126,69.0126,68.9201,68.9293,41258.0
2022-11-14 14:10:00,74.5,74.5,74.34,74.4,47134.0,68.9293,68.9293,68.7813,68.8368,47134.0
2022-11-14 14:20:00,74.39,74.46,74.28,74.34,40031.0,68.8275,68.8923,68.7258,68.7813,40031.0
2022-11-14 14:30:00,74.33,74.43,74.19,74.19,45444.0,68.772,68.8646,68.6425,68.6425,45444.0
2022-11-14 14:40:00,74.21,74.25,74.15,74.16,33026.0,68.661,68.698,68.6055,68.6147,33026.0
2022-11-14 14:50:00,74.16,74.2,74.13,74.17,33367.0,68.6147,68.6518,68.587,68.624,33367.0
2022-11-14 15:00:00,74.17,74.23,74.1,74.11,45190.0,68.624,68.6795,68.5592,68.5685,45190.0
2022-11-14 15:10:00,74.09,74.1,73.91,74.02,62299.0,68.55,68.5592,68.3834,68.4852,62299.0
2022-11-14 15:20:00,74.03,74.1,74.02,74.05,48765.0,68.4945,68.5592,68.4852,68.513,48765.0
2022-11-14 15:30:00,74.05,74.1,73.99,74.06,114721.0,68.513,68.5592,68.4575,68.5222,114721.0
2022-11-14 15:40:00,74.06,74.12,73.88,73.9,105078.0,68.5222,68.5777,68.3557,68.3742,105078.0
2022-11-14 15:50:00,73.9,73.98,73.75,73.8,382384.0,68.3742,68.4482,68.2354,68.2817,382384.0
2022-11-15 09:30:00,74.64,74.85,74.53,74.59,77495.0,69.0589,69.2532,68.9571,69.0126,77495.0
2022-11-15 09:40:00,74.62,74.68,74.48,74.61,44961.0,69.0404,69.0959,68.9108,69.0311,44961.0
2022-11-15 09:50:00,74.59,74.88,74.59,74.78,58789.0,69.0126,69.2809,69.0126,69.1884,58789.0
2022-11-15 10:00:00,74.81,74.88,74.42,74.46,80611.0,69.2161,69.2809,68.8553,68.8923,80611.0
2022-11-15 10:10:00,74.45,74.51,74.36,74.46,51573.0,68.8831,68.9386,68.7998,68.8923,51573.0
2022-11-15 10:20:00,74.45,74.71,74.41,74.68,45358.0,68.8831,69.1236,68.8461,69.0959,45358.0
2022-11-15 10:30:00,74.67,74.82,74.59,74.63,46046.0,69.0866,69.2254,69.0126,69.0496,46046.0
2022-11-15 10:40:00,74.63,74.77,74.53,74.57,48357.0,69.0496,69.1791,68.9571,68.9941,48357.0
2022-11-15 10:50:00,74.56,74.78,74.51,74.6,39391.0,68.9848,69.1884,68.9386,69.0218,39391.0
2022-11-15 11:00:00,74.6,74.61,74.45,74.46,49387.0,69.0218,69.0311,68.8831,68.8923,49387.0
2022-11-15 11:10:00,74.43,74.59,74.39,74.39,48047.0,68.8646,69.0126,68.8275,68.8275,48047.0
2022-11-15 11:20:00,74.38,74.51,74.37,74.43,33094.0,68.8183,68.9386,68.809,68.8646,33094.0
2022-11-15 11:30:00,74.46,74.6,74.46,74.59,35170.0,68.8923,69.0218,68.8923,69.0126,35170.0
2022-11-15 11:40:00,74.59,74.62,74.43,74.44,33465.0,69.0126,69.0404,68.8646,68.8738,33465.0
2022-11-15 11:50:00,74.45,74.59,74.44,74.56,25814.0,68.8831,69.0126,68.8738,68.9848,25814.0
2022-11-15 12:00:00,74.58,74.6,74.41,74.54,26490.0,69.0033,69.0218,68.8461,68.9663,26490.0
2022-11-15 12:10:00,74.56,74.6,74.45,74.47,30985.0,68.9848,69.0218,68.8831,68.9016,30985.0
2022-11-15 12:20:00,74.47,74.49,74.39,74.42,25929.0,68.9016,68.9201,68.8275,68.8553,25929.0
2022-11-15 12:30:00,74.42,74.57,74.41,74.52,26431.0,68.8553,68.9941,68.8461,68.9478,26431.0
2022-11-15 12:40:00,74.52,74.53,74.31,74.43,40109.0,68.9478,68.9571,68.7535,68.8646,40109.0
2022-11-15 12:50:00,74.42,74.5,74.4,74.5,42697.0,68.8553,68.9293,68.8368,68.9293,42697.0
2022-11-15 13:00:00,74.5,74.6,74.49,74.58,34988.0,68.9293,69.0218,68.9201,69.0033,34988.0
2022-11-15 13:10:00,74.58,74.59,74.31,74.34,64508.0,69.0033,69.0126,68.7535,68.7813,64508.0
2022-11-15 13:20:00,74.33,74.35,73.96,73.98,60471.0,68.772,68.7905,68.4297,68.4482,60471.0
2022-11-15 13:30:00,73.96,74.07,73.72,73.78,86443.0,68.4297,68.5315,68.2076,68.2632,86443.0
2022-11-15 13:40:00,73.8,74.12,73.66,73.97,86928.0,68.2817,68.5777,68.1521,68.439,86928.0
2022-11-15 13:50:00,73.97,74.17,73.94,74.07,43344.0,68.439,68.624,68.4112,68.5315,43344.0
2022-11-15 14:00:00,74.07,74.18,73.91,74.17,48130.0,68.5315,68.6333,68.3834,68.624,48130.0
2022-11-15 14:10:00,74.19,74.49,74.19,74.3,78489.0,68.6425,68.9201,68.6425,68.7443,78489.0
2022-11-15 14:20:00,74.35,74.56,74.31,74.52,51842.0,68.7905,68.9848,68.7535,68.9478,51842.0
2022-11-15 14:30:00,74.56,74.59,74.38,74.45,34767.0,68.9848,69.0126,68.8183,68.8831,34767.0
2022-11-15 14:40:00,74.45,74.53,74.32,74.35,32205.0,68.8831,68.9571,68.7628,68.7905,32205.0
2022-11-15 14:50:00,74.37,74.57,74.32,74.46,33513.0,68.809,68.9941,68.7628,68.8923,33513.0
2022-11-15 15:00:00,74.46,74.54,74.4,74.45,35699.0,68.8923,68.9663,68.8368,68.8831,35699.0
2022-11-15 15:10:00,74.47,74.59,74.41,74.53,39775.0,68.9016,69.0126,68.8461,68.9571,39775.0
2022-11-15 15:20:00,74.52,74.55,74.42,74.44,43961.0,68.9478,68.9756,68.8553,68.8738,43961.0
2022-11-15 15:30:00,74.44,74.44,74.25,74.4,79214.0,68.8738,68.8738,68.698,68.8368,79214.0
2022-11-15 15:40:00,74.39,74.49,74.31,74.34,124470.0,68.8275,68.9201,68.7535,68.7813,124470.0
2022-11-15 15:50:00,74.33,74.35,74.19,74.33,368148.0,68.772,68.7905,68.6425,68.772,368148.0
2022-11-16 09:30:00,74.4,74.69,74.19,74.35,86817.0,68.8368,69.1051,68.6425,68.7905,86817.0
2022-11-16 09:40:00,74.37,74.62,74.29,74.46,53151.0,68.809,69.0404,68.735,68.8923,53151.0
2022-11-16 09:50:00,74.51,74.69,74.26,74.51,53003.0,68.9386,69.1051,68.7073,68.9386,53003.0
2022-11-16 10:00:00,74.48,74.55,74.35,74.45,46148.0,68.9108,68.9756,68.7905,68.8831,46148.0
2022-11-16 10:10:00,74.47,74.75,74.47,74.71,41659.0,68.9016,69.1606,68.9016,69.1236,41659.0
2022-11-16 10:20:00,74.73,74.82,74.49,74.49,42376.0,69.1421,69.2254,68.9201,68.9201,42376.0
2022-11-16 10:30:00,74.5,74.56,74.38,74.45,48916.0,68.9293,68.9848,68.8183,68.8831,48916.0
2022-11-16 10:40:00,74.43,74.48,74.37,74.41,59573.0,68.8646,68.9108,68.809,68.8461,59573.0
2022-11-16 10:50:00,74.41,74.48,74.21,74.33,100345.0,68.8461,68.9108,68.661,68.772,100345.0
2022-11-16 11:00:00,74.29,74.31,74.15,74.23,34922.0,68.735,68.7535,68.6055,68.6795,34922.0
2022-11-16 11:10:00,74.23,74.29,74.17,74.25,30745.0,68.6795,68.735,68.624,68.698,30745.0
2022-11-16 11:20:00,74.26,74.37,74.2,74.37,54145.0,68.7073,68.809,68.6518,68.809,54145.0
2022-11-16 11:30:00,74.37,74.4,74.19,74.22,42497.0,68.809,68.8368,68.6425,68.6703,42497.0
2022-11-16 11:40:00,74.23,74.36,74.23,74.31,42502.0,68.6795,68.7998,68.6795,68.7535,42502.0
2022-11-16 11:50:00,74.31,74.49,74.3,74.45,39672.0,68.7535,68.9201,68.7443,68.8831,39672.0
2022-11-16 12:00:00,74.44,74.49,74.31,74.47,49705.0,68.8738,68.9201,68.7535,68.9016,49705.0
2022-11-16 12:10:00,74.46,74.47,74.24,74.27,34015.0,68.8923,68.9016,68.6888,68.7165,34015.0
2022-11-16 12:20:00,74.27,74.34,74.19,74.3,30732.0,68.7165,68.7813,68.6425,68.7443,30732.0
2022-11-16 12:30:00,74.3,74.39,74.28,74.35,35137.0,68.7443,68.8275,68.7258,68.7905,35137.0
2022-11-16 12:40:00,74.35,74.58,74.35,74.56,33680.0,68.7905,69.0033,68.7905,68.9848,33680.0
2022-11-16 12:50:00,74.56,74.65,74.5,74.52,35202.0,68.9848,69.0681,68.9293,68.9478,35202.0
2022-11-16 13:00:00,74.5,74.51,74.42,74.48,31513.0,68.9293,68.9386,68.8553,68.9108,31513.0
2022-11-16 13:10:00,74.48,74.56,74.4,74.4,25829.0,68.9108,68.9848,68.8368,68.8368,25829.0
2022-11-16 13:20:00,74.4,74.47,74.36,74.44,26946.0,68.8368,68.9016,68.7998,68.8738,26946.0
2022-11-16 13:30:00,74.45,74.46,74.34,74.45,32262.0,68.8831,68.8923,68.7813,68.8831,32262.0
2022-11-16 13:40:00,74.44,74.48,74.4,74.41,30370.0,68.8738,68.9108,68.8368,68.8461,30370.0
2022-11-16 13:50:00,74.41,74.45,74.34,74.37,33997.0,68.8461,68.8831,68.7813,68.809,33997.0
2022-11-16 14:00:00,74.37,74.51,74.32,74.49,32667.0,68.809,68.9386,68.7628,68.9201,32667.0
2022-11-16 14:10:00,74.49,74.5,74.43,74.49,37843.0,68.9201,68.9293,68.8646,68.9201,37843.0
2022-11-16 14:20:00,74.49,74.5,74.38,74.43,40027.0,68.9201,68.9293,68.8183,68.8646,40027.0
2022-11-16 14:30:00,74.44,74.54,74.33,74.46,41372.0,68.8738,68.9663,68.772,68.8923,41372.0
2022-11-16 14:40:00,74.47,74.51,74.41,74.42,32092.0,68.9016,68.9386,68.8461,68.8553,32092.0
2022-11-16 14:50:00,74.42,74.49,74.41,74.43,23735.0,68.8553,68.9201,68.8461,68.8646,23735.0
2022-11-16 15:00:00,74.43,74.47,74.22,74.25,47865.0,68.8646,68.9016,68.6703,68.698,47865.0
2022-11-16 15:10:00,74.26,74.32,74.19,74.24,47439.0,68.7073,68.7628,68.6425,68.6888,47439.0
2022-11-16 15:20:00,74.23,74.44,74.23,74.42,61310.0,68.6795,68.8738,68.6795,68.8553,61310.0
2022-11-16 15:30:00,74.42,74.48,74.34,74.38,105709.0,68.8553,68.9108,68.7813,68.8183,105709.0
2022-11-16 15:40:00,74.38,74.47,74.34,74.45,121226.0,68.8183,68.9016,68.7813,68.8831,121226.0
2022-11-16 15:50:00,74.45,74.51,74.35,74.38,406031.0,68.8831,68.9386,68.7905,68.8183,406031.0
2022-11-17 09:30:00,73.75,74.14,73.55,73.95,70262.0,68.2354,68.5962,68.0504,68.4205,70262.0
2022-11-17 09:40:00,73.93,74.26,73.93,74.17,34188.0,68.4019,68.7073,68.4019,68.624,34188.0
2022-11-17 09:50:00,74.16,74.3,74.01,74.04,36052.0,68.6147,68.7443,68.476,68.5037,36052.0
2022-11-17 10:00:00,74.03,74.1,73.96,73.99,49227.0,68.4945,68.5592,68.4297,68.4575,49227.0
2022-11-17 10:10:00,73.99,74.11,73.97,74.03,50020.0,68.4575,68.5685,68.439,68.4945,50020.0
2022-11-17 10:20:00,74.04,74.2,73.97,74.2,27743.0,68.5037,68.6518,68.439,68.6518,27743.0
2022-11-17 10:30:00,74.2,74.34,74.13,74.26,59811.0,68.6518,68.7813,68.587,68.7073,59811.0
2022-11-17 10:40:00,74.26,74.32,74.17,74.26,52538.0,68.7073,68.7628,68.624,68.7073,52538.0
2022-11-17 10:50:00,74.25,74.29,74.17,74.2,54348.0,68.698,68.735,68.624,68.6518,54348.0
2022-11-17 11:00:00,74.2,74.26,74.17,74.26,28364.0,68.6518,68.7073,68.624,68.7073,28364.0
2022-11-17 11:10:00,74.24,74.25,74.06,74.07,45827.0,68.6888,68.698,68.5222,68.5315,45827.0
2022-11-17 11:20:00,74.08,74.21,74.08,74.16,79223.0,68.5407,68.661,68.5407,68.6147,79223.0
2022-11-17 11:30:00,74.16,74.25,74.14,74.23,27177.0,68.6147,68.698,68.5962,68.6795,27177.0
2022-11-17 11:40:00,74.24,74.3,74.17,74.29,31587.0,68.6888,68.7443,68.624,68.735,31587.0
2022-11-17 11:50:00,74.28,74.48,74.23,74.46,39284.0,68.7258,68.9108,68.6795,68.8923,39284.0
2022-11-17 12:00:00,74.47,74.62,74.47,74.52,46628.0,68.9016,69.0404,68.9016,68.9478,46628.0
2022-11-17 12:10:00,74.53,74.61,74.52,74.6,30804.0,68.9571,69.0311,68.9478,69.0218,30804.0
2022-11-17 12:20:00,74.61,74.62,74.52,74.52,36232.0,69.0311,69.0404,68.9478,68.9478,36232.0
2022-11-17 12:30:00,74.52,74.58,74.46,74.48,29566.0,68.9478,69.0033,68.8923,68.9108,29566.0
2022-11-17 12:40:00,74.49,74.59,74.49,74.55,36591.0,68.9201,69.0126,68.9201,68.9756,36591.0
2022-11-17 12:50:00,74.56,74.71,74.55,74.64,32163.0,68.9848,69.1236,68.9756,69.0589,32163.0
2022-11-17 13:00:00,74.64,74.67,74.59,74.66,61590.0,69.0589,69.0866,69.0126,69.0774,61590.0
2022-11-17 13:10:00,74.69,74.75,74.67,74.72,43488.0,69.1051,69.1606,69.0866,69.1329,43488.0
2022-11-17 13:20:00,74.71,74.73,74.64,74.66,27274.0,69.1236,69.1421,69.0589,69.0774,27274.0
2022-11-17 13:30:00,74.66,74.67,74.55,74.63,30157.0,69.0774,69.0866,68.9756,69.0496,30157.0
2022-11-17 13:40:00,74.65,74.65,74.54,74.59,21506.0,69.0681,69.0681,68.9663,69.0126,21506.0
2022-11-17 13:50:00,74.59,74.68,74.52,74.68,41180.0,69.0126,69.0959,68.9478,69.0959,41180.0
2022-11-17 14:00:00,74.67,74.71,74.61,74.62,24521.0,69.0866,69.1236,69.0311,69.0404,24521.0
2022-11-17 14:10:00,74.62,74.62,74.54,74.59,19575.0,69.0404,69.0404,68.9663,69.0126,19575.0
2022-11-17 14:20:00,74.59,74.62,74.52,74.53,40912.0,69.0126,69.0404,68.9478,68.9571,40912.0
2022-11-17 14:30:00,74.53,74.66,74.49,74.63,22593.0,68.9571,69.0774,68.9201,69.0496,22593.0
2022-11-17 14:40:00,74.63,74.71,74.6,74.71,38724.0,69.0496,69.1236,69.0218,69.1236,38724.0
2022-11-17 14:50:00,74.7,74.74,74.66,74.7,29438.0,69.1144,69.1514,69.0774,69.1144,29438.0
2022-11-17 15:00:00,74.7,74.82,74.7,74.74,91901.0,69.1144,69.2254,69.1144,69.1514,91901.0
2022-11-17 15:10:00,74.74,74.76,74.62,74.63,33794.0,69.1514,69.1699,69.0404,69.0496,33794.0
2022-11-17 15:20:00,74.63,74.65,74.57,74.6,54841.0,69.0496,69.0681,68.9941,69.0218,54841.0
2022-11-17 15:30:00,74.6,74.81,74.59,74.77,53288.0,69.0218,69.2161,69.0126,69.1791,53288.0
2022-11-17 15:40:00,74.77,74.98,74.77,74.98,172568.0,69.1791,69.3734,69.1791,69.3734,172568.0
2022-11-17 15:50:00,74.98,75.0,74.83,74.97,484844.0,69.3734,69.3919,69.2346,69.3642,484844.0
2022-11-18 09:30:00,75.95,76.17,75.76,75.78,161726.0,70.2709,70.4745,70.0951,70.1136,161726.0
2022-11-18 09:40:00,75.82,76.04,75.69,75.94,54677.0,70.1506,70.3542,70.0303,70.2616,54677.0
2022-11-18 09:50:00,75.93,75.97,75.73,75.9,34644.0,70.2524,70.2894,70.0674,70.2246,34644.0
2022-11-18 10:00:00,75.91,76.0,75.84,75.93,32489.0,70.2339,70.3172,70.1691,70.2524,32489.0
2022-11-18 10:10:00,75.92,75.98,75.82,75.82,36192.0,70.2431,70.2987,70.1506,70.1506,36192.0
2022-11-18 10:20:00,75.85,76.07,75.8,76.07,32397.0,70.1784,70.3819,70.1321,70.3819,32397.0
2022-11-18 10:30:00,76.02,76.07,75.95,75.98,40685.0,70.3357,70.3819,70.2709,70.2987,40685.0
2022-11-18 10:40:00,75.98,76.0,75.89,75.92,32247.0,70.2987,70.3172,70.2154,70.2431,32247.0
2022-11-18 10:50:00,75.92,75.94,75.72,75.75,35889.0,70.2431,70.2616,70.0581,70.0859,35889.0
2022-11-18 11:00:00,75.79,75.85,75.73,75.82,37271.0,70.1229,70.1784,70.0674,70.1506,37271.0
2022-11-18 11:10:00,75.81,75.91,75.76,75.83,47041.0,70.1414,70.2339,70.0951,70.1599,47041.0
2022-11-18 11:20:00,75.84,75.93,75.79,75.9,48471.0,70.1691,70.2524,70.1229,70.2246,48471.0
2022-11-18 11:30:00,75.9,76.05,75.9,75.97,44159.0,70.2246,70.3634,70.2246,70.2894,44159.0
2022-11-18 11:40:00,75.95,75.99,75.85,75.86,39001.0,70.2709,70.3079,70.1784,70.1876,39001.0
2022-11-18 11:50:00,75.86,75.95,75.78,75.95,96155.0,70.1876,70.2709,70.1136,70.2709,96155.0
2022-11-18 12:00:00,75.95,75.97,75.77,75.78,42745.0,70.2709,70.2894,70.1044,70.1136,42745.0
2022-11-18 12:10:00,75.77,75.81,75.53,75.53,33825.0,70.1044,70.1414,69.8823,69.8823,33825.0
2022-11-18 12:20:00,75.53,75.67,75.52,75.63,40481.0,69.8823,70.0118,69.8731,69.9748,40481.0
2022-11-18 12:30:00,75.64,75.64,75.49,75.55,36839.0,69.9841,69.9841,69.8453,69.9008,36839.0
2022-11-18 12:40:00,75.53,75.56,75.29,75.29,28949.0,69.8823,69.9101,69.6603,69.6603,28949.0
2022-11-18 12:50:00,75.29,75.39,75.28,75.33,30433.0,69.6603,69.7528,69.651,69.6973,30433.0
2022-11-18 13:00:00,75.31,75.35,75.25,75.34,35427.0,69.6788,69.7158,69.6232,69.7065,35427.0
2022-11-18 13:10:00,75.35,75.43,75.33,75.38,25588.0,69.7158,69.7898,69.6973,69.7435,25588.0
2022-11-18 13:20:00,75.38,75.51,75.29,75.48,30472.0,69.7435,69.8638,69.6603,69.836,30472.0
2022-11-18 13:30:00,75.49,75.52,75.45,75.45,25832.0,69.8453,69.8731,69.8083,69.8083,25832.0
2022-11-18 13:40:00,75.46,75.47,75.27,75.29,23822.0,69.8175,69.8268,69.6417,69.6603,23822.0
2022-11-18 13:50:00,75.3,75.42,75.28,75.42,33296.0,69.6695,69.7805,69.651,69.7805,33296.0
2022-11-18 14:00:00,75.42,75.49,75.39,75.47,42273.0,69.7805,69.8453,69.7528,69.8268,42273.0
2022-11-18 14:10:00,75.47,75.56,75.43,75.5,43327.0,69.8268,69.9101,69.7898,69.8546,43327.0
2022-11-18 14:20:00,75.5,75.59,75.49,75.56,34729.0,69.8546,69.9378,69.8453,69.9101,34729.0
2022-11-18 14:30:00,75.56,75.59,75.29,75.47,88054.0,69.9101,69.9378,69.6603,69.8268,88054.0
2022-11-18 14:40:00,75.47,75.47,75.34,75.38,24327.0,69.8268,69.8268,69.7065,69.7435,24327.0
2022-11-18 14:50:00,75.38,75.45,75.35,75.44,27630.0,69.7435,69.8083,69.7158,69.799,27630.0
2022-11-18 15:00:00,75.44,75.53,75.42,75.52,47500.0,69.799,69.8823,69.7805,69.8731,47500.0
2022-11-18 15:10:00,75.54,75.6,75.48,75.53,64768.0,69.8916,69.9471,69.836,69.8823,64768.0
2022-11-18 15:20:00,75.55,75.68,75.48,75.68,57122.0,69.9008,70.0211,69.836,70.0211,57122.0
2022-11-18 15:30:00,75.69,75.75,75.65,75.69,90781.0,70.0303,70.0859,69.9933,70.0303,90781.0
2022-11-18 15:40:00,75.68,75.72,75.58,75.71,120395.0,70.0211,70.0581,69.9286,70.0488,120395.0
2022-11-18 15:50:00,75.69,75.78,75.46,75.51,515856.0,70.0303,70.1136,69.8175,69.8638,515856.0
2022-11-21 09:30:00,75.36,75.8,75.36,75.58,53271.0,69.725,70.1321,69.725,69.9286,53271.0
2022-11-21 09:40:00,75.56,75.68,75.4,75.59,54461.0,69.9101,70.0211,69.762,69.9378,54461.0
2022-11-21 09:50:00,75.59,75.64,75.46,75.64,19501.0,69.9378,69.9841,69.8175,69.9841,19501.0
2022-11-21 10:00:00,75.65,75.7,75.53,75.55,35229.0,69.9933,70.0396,69.8823,69.9008,35229.0
2022-11-21 10:10:00,75.54,75.57,75.38,75.4,23713.0,69.8916,69.9193,69.7435,69.762,23713.0
2022-11-21 10:20:00,75.36,75.46,75.31,75.37,34736.0,69.725,69.8175,69.6788,69.7343,34736.0
2022-11-21 10:30:00,75.36,75.4,75.22,75.28,30796.0,69.725,69.762,69.5955,69.651,30796.0
2022-11-21 10:40:00,75.28,75.36,75.17,75.24,26805.0,69.651,69.725,69.5492,69.614,26805.0
2022-11-21 10:50:00,75.24,75.24,75.09,75.2,30677.0,69.614,69.614,69.4752,69.577,30677.0
2022-11-21 11:00:00,75.2,75.25,75.13,75.15,35749.0,69.577,69.6232,69.5122,69.5307,35749.0
2022-11-21 11:10:00,75.14,75.25,75.09,75.23,42907.0,69.5215,69.6232,69.4752,69.6047,42907.0
2022-11-21 11:20:00,75.24,75.48,75.24,75.31,64119.0,69.614,69.836,69.614,69.6788,64119.0
2022-11-21 11:30:00,75.32,75.37,75.26,75.29,32856.0,69.688,69.7343,69.6325,69.6603,32856.0
2022-11-21 11:40:00,75.29,75.37,75.27,75.37,20124.0,69.6603,69.7343,69.6417,69.7343,20124.0
2022-11-21 11:50:00,75.36,75.38,75.1,75.15,26578.0,69.725,69.7435,69.4845,69.5307,26578.0
2022-11-21 12:00:00,75.14,75.28,75.11,75.26,21869.0,69.5215,69.651,69.4937,69.6325,21869.0
2022-11-21 12:10:00,75.24,75.36,75.24,75.35,29678.0,69.614,69.725,69.614,69.7158,29678.0
2022-11-21 12:20:00,75.35,75.36,75.3,75.32,27175.0,69.7158,69.725,69.6695,69.688,27175.0
2022-11-21 12:30:00,75.31,75.51,75.31,75.47,17978.0,69.6788,69.8638,69.6788,69.8268,17978.0
2022-11-21 12:40:00,75.46,75.52,75.44,75.44,23651.0,69.8175,69.8731,69.799,69.799,23651.0
2022-11-21 12:50:00,75.42,75.65,75.41,75.65,16343.0,69.7805,69.9933,69.7713,69.9933,16343.0
2022-11-21 13:00:00,75.68,75.76,75.66,75.74,17138.0,70.0211,70.0951,70.0026,70.0766,17138.0
2022-11-21 13:10:00,75.73,75.81,75.7,75.8,21665.0,70.0674,70.1414,70.0396,70.1321,21665.0
2022-11-21 13:20:00,75.8,75.82,75.64,75.67,12938.0,70.1321,70.1506,69.9841,70.0118,12938.0
2022-11-21 13:30:00,75.66,75.75,75.62,75.75,18236.0,70.0026,70.0859,69.9656,70.0859,18236.0
2022-11-21 13:40:00,75.75,75.75,75.62,75.65,19238.0,70.0859,70.0859,69.9656,69.9933,19238.0
2022-11-21 13:50:00,75.63,75.67,75.56,75.57,18930.0,69.9748,70.0118,69.9101,69.9193,18930.0
2022-11-21 14:00:00,75.57,75.71,75.57,75.66,15866.0,69.9193,70.0488,69.9193,70.0026,15866.0
2022-11-21 14:10:00,75.65,75.74,75.6,75.73,32513.0,69.9933,70.0766,69.9471,70.0674,32513.0
2022-11-21 14:20:00,75.73,75.74,75.59,75.63,21642.0,70.0674,70.0766,69.9378,69.9748,21642.0
2022-11-21 14:30:00,75.63,75.72,75.62,75.71,20982.0,69.9748,70.0581,69.9656,70.0488,20982.0
2022-11-21 14:40:00,75.71,75.75,75.67,75.69,32653.0,70.0488,70.0859,70.0118,70.0303,32653.0
2022-11-21 14:50:00,75.68,75.76,75.65,75.74,23545.0,70.0211,70.0951,69.9933,70.0766,23545.0
2022-11-21 15:00:00,75.73,75.93,75.72,75.91,44570.0,70.0674,70.2524,70.0581,70.2339,44570.0
2022-11-21 15:10:00,75.91,76.06,75.88,75.97,72281.0,70.2339,70.3727,70.2061,70.2894,72281.0
2022-11-21 15:20:00,75.98,76.02,75.87,75.95,67083.0,70.2987,70.3357,70.1969,70.2709,67083.0
2022-11-21 15:30:00,75.95,76.02,75.89,75.92,86543.0,70.2709,70.3357,70.2154,70.2431,86543.0
2022-11-21 15:40:00,75.92,76.01,75.91,75.99,96288.0,70.2431,70.3264,70.2339,70.3079,96288.0
2022-11-21 15:50:00,76.0,76.04,75.81,75.89,497584.0,70.3172,70.3542,70.1414,70.2154,497584.0
2022-11-22 09:30:00,76.36,76.68,76.02,76.59,60371.0,70.6502,70.9463,70.3357,70.863,60371.0
2022-11-22 09:40:00,76.64,76.82,76.53,76.74,53219.0,70.9093,71.0758,70.8075,71.0018,53219.0
2022-11-22 09:50:00,76.73,76.77,76.62,76.68,40243.0,70.9926,71.0296,70.8908,70.9463,40243.0
2022-11-22 10:00:00,76.67,76.76,76.6,76.66,46336.0,70.9371,71.0203,70.8723,70.9278,46336.0
2022-11-22 10:10:00,76.67,76.74,76.63,76.66,30283.0,70.9371,71.0018,70.9001,70.9278,30283.0
2022-11-22 10:20:00,76.69,76.71,76.61,76.66,39656.0,70.9556,70.9741,70.8816,70.9278,39656.0
2022-11-22 10:30:00,76.67,76.74,76.61,76.7,28693.0,70.9371,71.0018,70.8816,70.9648,28693.0
2022-11-22 10:40:00,76.72,76.75,76.64,76.64,36333.0,70.9833,71.0111,70.9093,70.9093,36333.0
2022-11-22 10:50:00,76.66,76.68,76.47,76.52,46268.0,70.9278,70.9463,70.752,70.7983,46268.0
2022-11-22 11:00:00,76.54,76.62,76.51,76.54,19682.0,70.8168,70.8908,70.789,70.8168,19682.0
2022-11-22 11:10:00,76.55,76.58,76.44,76.56,26317.0,70.826,70.8538,70.7243,70.8353,26317.0
2022-11-22 11:20:00,76.55,76.65,76.5,76.6,24067.0,70.826,70.9186,70.7798,70.8723,24067.0
2022-11-22 11:30:00,76.61,76.63,76.55,76.56,20604.0,70.8816,70.9001,70.826,70.8353,20604.0
2022-11-22 11:40:00,76.57,76.61,76.53,76.59,17502.0,70.8445,70.8816,70.8075,70.863,17502.0
2022-11-22 11:50:00,76.58,76.62,76.56,76.58,14530.0,70.8538,70.8908,70.8353,70.8538,14530.0
2022-11-22 12:00:00,76.58,76.62,76.49,76.5,22645.0,70.8538,70.8908,70.7705,70.7798,22645.0
2022-11-22 12:10:00,76.5,76.55,76.46,76.51,16304.0,70.7798,70.826,70.7428,70.789,16304.0
2022-11-22 12:20:00,76.52,76.52,76.41,76.41,12409.0,70.7983,70.7983,70.6965,70.6965,12409.0
2022-11-22 12:30:00,76.42,76.49,76.38,76.46,29619.0,70.7058,70.7705,70.6687,70.7428,29619.0
2022-11-22 12:40:00,76.47,76.52,76.43,76.5,17041.0,70.752,70.7983,70.715,70.7798,17041.0
2022-11-22 12:50:00,76.51,76.53,76.42,76.47,16647.0,70.789,70.8075,70.7058,70.752,16647.0
2022-11-22 13:00:00,76.47,76.55,76.47,76.55,31019.0,70.752,70.826,70.752,70.826,31019.0
2022-11-22 13:10:00,76.55,76.63,76.54,76.61,12568.0,70.826,70.9001,70.8168,70.8816,12568.0
2022-11-22 13:20:00,76.62,76.73,76.62,76.69,20468.0,70.8908,70.9926,70.8908,70.9556,20468.0
2022-11-22 13:30:00,76.69,76.74,76.67,76.73,26102.0,70.9556,71.0018,70.9371,70.9926,26102.0
2022-11-22 13:40:00,76.73,76.8,76.73,76.78,28382.0,70.9926,71.0573,70.9926,71.0388,28382.0
2022-11-22 13:50:00,76.81,76.84,76.79,76.81,21382.0,71.0666,71.0944,71.0481,71.0666,21382.0
2022-11-22 14:00:00,76.81,76.82,76.74,76.8,32925.0,71.0666,71.0758,71.0018,71.0573,32925.0
2022-11-22 14:10:00,76.8,76.86,76.79,76.84,38080.0,71.0573,71.1129,71.0481,71.0944,38080.0
2022-11-22 14:20:00,76.85,76.88,76.79,76.84,31876.0,71.1036,71.1314,71.0481,71.0944,31876.0
2022-11-22 14:30:00,76.84,76.85,76.75,76.83,55585.0,71.0944,71.1036,71.0111,71.0851,55585.0
2022-11-22 14:40:00,76.83,76.86,76.78,76.8,26279.0,71.0851,71.1129,71.0388,71.0573,26279.0
2022-11-22 14:50:00,76.81,76.91,76.8,76.88,49815.0,71.0666,71.1591,71.0573,71.1314,49815.0
2022-11-22 15:00:00,76.87,76.95,76.86,76.93,40471.0,71.1221,71.1961,71.1129,71.1776,40471.0
2022-11-22 15:10:00,76.92,76.97,76.86,76.88,47782.0,71.1684,71.2146,71.1129,71.1314,47782.0
2022-11-22 15:20:00,76.88,76.96,76.87,76.93,34078.0,71.1314,71.2054,71.1221,71.1776,34078.0
2022-11-22 15:30:00,76.93,76.97,76.88,76.91,63972.0,71.1776,71.2146,71.1314,71.1591,63972.0
2022-11-22 15:40:00,76.91,76.96,76.84,76.93,139575.0,71.1591,71.2054,71.0944,71.1776,139575.0
2022-11-22 15:50:00,76.93,77.09,76.88,76.95,442634.0,71.1776,71.3257,71.1314,71.1961,442634.0
2022-11-23 09:30:00,76.72,77.1,76.71,76.82,60385.0,70.9833,71.3349,70.9741,71.0758,60385.0
2022-11-23 09:40:00,76.8,77.07,76.8,76.84,41301.0,71.0573,71.3072,71.0573,71.0944,41301.0
2022-11-23 09:50:00,76.84,76.92,76.74,76.79,40638.0,71.0944,71.1684,71.0018,71.0481,40638.0
2022-11-23 10:00:00,76.83,76.85,76.6,76.69,59865.0,71.0851,71.1036,70.8723,70.9556,59865.0
2022-11-23 10:10:00,76.68,76.77,76.59,76.6,58281.0,70.9463,71.0296,70.863,70.8723,58281.0
2022-11-23 10:20:00,76.61,76.75,76.61,76.7,29223.0,70.8816,71.0111,70.8816,70.9648,29223.0
2022-11-23 10:30:00,76.69,76.7,76.59,76.66,37490.0,70.9556,70.9648,70.863,70.9278,37490.0
2022-11-23 10:40:00,76.65,76.75,76.65,76.67,28427.0,70.9186,71.0111,70.9186,70.9371,28427.0
2022-11-23 10:50:00,76.67,76.74,76.66,76.7,47723.0,70.9371,71.0018,70.9278,70.9648,47723.0
2022-11-23 11:00:00,76.7,76.73,76.65,76.69,34074.0,70.9648,70.9926,70.9186,70.9556,34074.0
2022-11-23 11:10:00,76.7,76.88,76.69,76.88,27046.0,70.9648,71.1314,70.9556,71.1314,27046.0
2022-11-23 11:20:00,76.88,76.95,76.82,76.84,23046.0,71.1314,71.1961,71.0758,71.0944,23046.0
2022-11-23 11:30:00,76.85,76.9,76.8,76.86,15422.0,71.1036,71.1499,71.0573,71.1129,15422.0
2022-11-23 11:40:00,76.85,76.85,76.72,76.72,30423.0,71.1036,71.1036,70.9833,70.9833,30423.0
2022-11-23 11:50:00,76.72,76.8,76.64,76.67,22830.0,70.9833,71.0573,70.9093,70.9371,22830.0
2022-11-23 12:00:00,76.67,76.79,76.64,76.78,17818.0,70.9371,71.0481,70.9093,71.0388,17818.0
2022-11-23 12:10:00,76.78,76.78,76.7,76.77,13125.0,71.0388,71.0388,70.9648,71.0296,13125.0
2022-11-23 12:20:00,76.77,76.79,76.74,76.75,17824.0,71.0296,71.0481,71.0018,71.0111,17824.0
2022-11-23 12:30:00,76.75,76.84,76.72,76.8,49337.0,71.0111,71.0944,70.9833,71.0573,49337.0
2022-11-23 12:40:00,76.78,76.85,76.7,76.85,36459.0,71.0388,71.1036,70.9648,71.1036,36459.0
2022-11-23 12:50:00,76.86,76.87,76.69,76.74,25878.0,71.1129,71.1221,70.9556,71.0018,25878.0
2022-11-23 13:00:00,76.73,76.76,76.7,76.74,12905.0,70.9926,71.0203,70.9648,71.0018,12905.0
2022-11-23 13:10:00,76.74,76.78,76.73,76.76,16136.0,71.0018,71.0388,70.9926,71.0203,16136.0
2022-11-23 13:20:00,76.77,76.8,76.74,76.8,12558.0,71.0296,71.0573,71.0018,71.0573,12558.0
2022-11-23 13:30:00,76.81,76.86,76.8,76.84,18383.0,71.0666,71.1129,71.0573,71.0944,18383.0
2022-11-23 13:40:00,76.84,76.84,76.73,76.74,17729.0,71.0944,71.0944,70.9926,71.0018,17729.0
2022-11-23 13:50:00,76.74,76.75,76.69,76.74,20569.0,71.0018,71.0111,70.9556,71.0018,20569.0
2022-11-23 14:00:00,76.77,76.98,76.64,76.9,37520.0,71.0296,71.2239,70.9093,71.1499,37520.0
2022-11-23 14:10:00,76.87,76.88,76.77,76.81,22987.0,71.1221,71.1314,71.0296,71.0666,22987.0
2022-11-23 14:20:00,76.82,76.96,76.81,76.9,38562.0,71.0758,71.2054,71.0666,71.1499,38562.0
2022-11-23 14:30:00,76.9,76.9,76.69,76.69,31210.0,71.1499,71.1499,70.9556,70.9556,31210.0
2022-11-23 14:40:00,76.67,76.88,76.67,76.86,21482.0,70.9371,71.1314,70.9371,71.1129,21482.0
2022-11-23 14:50:00,76.85,76.88,76.75,76.84,25382.0,71.1036,71.1314,71.0111,71.0944,25382.0
2022-11-23 15:00:00,76.84,76.91,76.8,76.86,24638.0,71.0944,71.1591,71.0573,71.1129,24638.0
2022-11-23 15:10:00,76.85,76.96,76.78,76.92,42673.0,71.1036,71.2054,71.0388,71.1684,42673.0
2022-11-23 15:20:00,76.92,76.97,76.83,76.87,68094.0,71.1684,71.2146,71.0851,71.1221,68094.0
2022-11-23 15:30:00,76.86,76.88,76.79,76.85,71416.0,71.1129,71.1314,71.0481,71.1036,71416.0
2022-11-23 15:40:00,76.85,76.9,76.82,76.86,74694.0,71.1036,71.1499,71.0758,71.1129,74694.0
2022-11-23 15:50:00,76.85,76.87,76.69,76.73,224029.0,71.1036,71.1221,70.9556,70.9926,224029.0
2022-11-25 09:30:00,76.89,77.27,76.81,77.17,63505.0,71.1406,71.4922,71.0666,71.3997,63505.0
2022-11-25 09:40:00,77.18,77.34,77.13,77.31,50232.0,71.4089,71.557,71.3627,71.5292,50232.0
2022-11-25 09:50:00,77.31,77.36,77.17,77.19,35941.0,71.5292,71.5755,71.3997,71.4182,35941.0
2022-11-25 10:00:00,77.2,77.2,76.97,77.1,23339.0,71.4274,71.4274,71.2146,71.3349,23339.0
2022-11-25 10:10:00,77.11,77.17,76.98,76.99,38671.0,71.3442,71.3997,71.2239,71.2331,38671.0
2022-11-25 10:20:00,76.98,77.04,76.93,77.02,36961.0,71.2239,71.2794,71.1776,71.2609,36961.0
2022-11-25 10:30:00,77.02,77.1,76.97,77.0,25615.0,71.2609,71.3349,71.2146,71.2424,25615.0
2022-11-25 10:40:00,77.01,77.16,77.01,77.13,24617.0,71.2516,71.3904,71.2516,71.3627,24617.0
2022-11-25 10:50:00,77.14,77.18,77.09,77.14,23631.0,71.3719,71.4089,71.3257,71.3719,23631.0
2022-11-25 11:00:00,77.15,77.2,77.15,77.19,22410.0,71.3812,71.4274,71.3812,71.4182,22410.0
2022-11-25 11:10:00,77.18,77.19,77.06,77.09,21377.0,71.4089,71.4182,71.2979,71.3257,21377.0
2022-11-25 11:20:00,77.09,77.17,77.08,77.12,24037.0,71.3257,71.3997,71.3164,71.3534,24037.0
2022-11-25 11:30:00,77.12,77.12,77.06,77.11,18546.0,71.3534,71.3534,71.2979,71.3442,18546.0
2022-11-25 11:40:00,77.1,77.21,77.09,77.16,35701.0,71.3349,71.4367,71.3257,71.3904,35701.0
2022-11-25 11:50:00,77.15,77.16,77.08,77.12,18038.0,71.3812,71.3904,71.3164,71.3534,18038.0
2022-11-25 12:00:00,77.11,77.13,77.09,77.1,19923.0,71.3442,71.3627,71.3257,71.3349,19923.0
2022-11-25 12:10:00,77.1,77.16,77.07,77.16,33966.0,71.3349,71.3904,71.3072,71.3904,33966.0
2022-11-25 12:20:00,77.18,77.24,77.16,77.23,39410.0,71.4089,71.4644,71.3904,71.4552,39410.0
2022-11-25 12:30:00,77.22,77.23,77.16,77.17,37407.0,71.4459,71.4552,71.3904,71.3997,37407.0
2022-11-25 12:40:00,77.16,77.16,76.96,76.98,33723.0,71.3904,71.3904,71.2054,71.2239,33723.0
2022-11-25 12:50:00,76.97,77.08,76.9,77.04,97735.0,71.2146,71.3164,71.1499,71.2794,97735.0
2022-11-28 09:30:00,76.3,76.96,76.28,76.64,52697.0,70.5947,71.2054,70.5762,70.9093,52697.0
2022-11-28 09:40:00,76.64,76.7,76.31,76.65,36093.0,70.9093,70.9648,70.604,70.9186,36093.0
2022-11-28 09:50:00,76.64,76.64,76.39,76.43,33089.0,70.9093,70.9093,70.678,70.715,33089.0
2022-11-28 10:00:00,76.41,76.59,76.4,76.56,58214.0,70.6965,70.863,70.6873,70.8353,58214.0
2022-11-28 10:10:00,76.56,76.66,76.49,76.66,25733.0,70.8353,70.9278,70.7705,70.9278,25733.0
2022-11-28 10:20:00,76.66,76.71,76.46,76.71,57920.0,70.9278,70.9741,70.7428,70.9741,57920.0
2022-11-28 10:30:00,76.72,76.73,76.59,76.69,35859.0,70.9833,70.9926,70.863,70.9556,35859.0
2022-11-28 10:40:00,76.67,76.68,76.6,76.61,32546.0,70.9371,70.9463,70.8723,70.8816,32546.0
2022-11-28 10:50:00,76.6,76.64,76.46,76.51,43404.0,70.8723,70.9093,70.7428,70.789,43404.0
2022-11-28 11:00:00,76.52,76.53,76.4,76.47,61743.0,70.7983,70.8075,70.6873,70.752,61743.0
2022-11-28 11:10:00,76.46,76.46,76.37,76.38,18046.0,70.7428,70.7428,70.6595,70.6687,18046.0
2022-11-28 11:20:00,76.37,76.37,76.27,76.3,31630.0,70.6595,70.6595,70.567,70.5947,31630.0
2022-11-28 11:30:00,76.32,76.39,76.27,76.29,19597.0,70.6132,70.678,70.567,70.5855,19597.0
2022-11-28 11:40:00,76.3,76.35,76.25,76.3,40980.0,70.5947,70.641,70.5485,70.5947,40980.0
2022-11-28 11:50:00,76.29,76.33,76.28,76.31,28919.0,70.5855,70.6225,70.5762,70.604,28919.0
2022-11-28 12:00:00,76.31,76.34,76.11,76.18,39184.0,70.604,70.6317,70.4189,70.4837,39184.0
2022-11-28 12:10:00,76.19,76.34,76.13,76.34,42215.0,70.493,70.6317,70.4374,70.6317,42215.0
2022-11-28 12:20:00,76.33,76.34,76.24,76.25,36659.0,70.6225,70.6317,70.5392,70.5485,36659.0
2022-11-28 12:30:00,76.26,76.29,76.18,76.21,34476.0,70.5577,70.5855,70.4837,70.5115,34476.0
2022-11-28 12:40:00,76.21,76.31,76.2,76.26,21581.0,70.5115,70.604,70.5022,70.5577,21581.0
2022-11-28 12:50:00,76.26,76.26,76.12,76.13,24085.0,70.5577,70.5577,70.4282,70.4374,24085.0
2022-11-28 13:00:00,76.13,76.16,76.06,76.08,21062.0,70.4374,70.4652,70.3727,70.3912,21062.0
2022-11-28 13:10:00,76.08,76.15,76.07,76.14,21419.0,70.3912,70.4559,70.3819,70.4467,21419.0
2022-11-28 13:20:00,76.14,76.15,76.02,76.03,34787.0,70.4467,70.4559,70.3357,70.3449,34787.0
2022-11-28 13:30:00,76.03,76.09,75.96,76.08,47232.0,70.3449,70.4004,70.2802,70.3912,47232.0
2022-11-28 13:40:00,76.07,76.1,75.98,76.01,61619.0,70.3819,70.4097,70.2987,70.3264,61619.0
2022-11-28 13:50:00,76.02,76.02,75.87,75.9,31486.0,70.3357,70.3357,70.1969,70.2246,31486.0
2022-11-28 14:00:00,75.9,75.94,75.8,75.83,33042.0,70.2246,70.2616,70.1321,70.1599,33042.0
2022-11-28 14:10:00,75.83,75.92,75.83,75.91,20907.0,70.1599,70.2431,70.1599,70.2339,20907.0
2022-11-28 14:20:00,75.91,75.91,75.81,75.81,134870.0,70.2339,70.2339,70.1414,70.1414,134870.0
2022-11-28 14:30:00,75.81,75.86,75.73,75.85,44162.0,70.1414,70.1876,70.0674,70.1784,44162.0
2022-11-28 14:40:00,75.84,75.85,75.72,75.73,53810.0,70.1691,70.1784,70.0581,70.0674,53810.0
2022-11-28 14:50:00,75.73,75.78,75.67,75.75,36080.0,70.0674,70.1136,70.0118,70.0859,36080.0
2022-11-28 15:00:00,75.74,75.75,75.66,75.67,31620.0,70.0766,70.0859,70.0026,70.0118,31620.0
2022-11-28 15:10:00,75.67,75.7,75.59,75.61,53845.0,70.0118,70.0396,69.9378,69.9563,53845.0
2022-11-28 15:20:00,75.61,75.63,75.54,75.62,63841.0,69.9563,69.9748,69.8916,69.9656,63841.0
2022-11-28 15:30:00,75.62,75.74,75.58,75.7,86123.0,69.9656,70.0766,69.9286,70.0396,86123.0
2022-11-28 15:40:00,75.7,75.83,75.64,75.64,133495.0,70.0396,70.1599,69.9841,69.9841,133495.0
2022-11-28 15:50:00,75.65,75.82,75.58,75.74,368649.0,69.9933,70.1506,69.9286,70.0766,368649.0
2022-11-29 09:30:00,75.68,75.91,75.3,75.86,109846.0,70.0211,70.2339,69.6695,70.1876,109846.0
2022-11-29 09:40:00,75.86,76.0,75.57,75.66,84108.0,70.1876,70.3172,69.9193,70.0026,84108.0
2022-11-29 09:50:00,75.67,75.84,75.59,75.82,42198.0,70.0118,70.1691,69.9378,70.1506,42198.0
2022-11-29 10:00:00,75.81,75.91,75.7,75.75,38045.0,70.1414,70.2339,70.0396,70.0859,38045.0
2022-11-29 10:10:00,75.75,75.89,75.65,75.83,44896.0,70.0859,70.2154,69.9933,70.1599,44896.0
2022-11-29 10:20:00,75.84,75.91,75.75,75.91,58091.0,70.1691,70.2339,70.0859,70.2339,58091.0
2022-11-29 10:30:00,75.92,75.99,75.89,75.94,34645.0,70.2431,70.3079,70.2154,70.2616,34645.0
2022-11-29 10:40:00,75.93,75.93,75.82,75.83,38581.0,70.2524,70.2524,70.1506,70.1599,38581.0
2022-11-29 10:50:00,75.83,75.92,75.78,75.87,33008.0,70.1599,70.2431,70.1136,70.1969,33008.0
2022-11-29 11:00:00,75.87,75.89,75.63,75.63,25666.0,70.1969,70.2154,69.9748,69.9748,25666.0
2022-11-29 11:10:00,75.63,75.75,75.61,75.7,65671.0,69.9748,70.0859,69.9563,70.0396,65671.0
2022-11-29 11:20:00,75.69,75.73,75.64,75.67,45010.0,70.0303,70.0674,69.9841,70.0118,45010.0
2022-11-29 11:30:00,75.68,75.8,75.66,75.76,13425.0,70.0211,70.1321,70.0026,70.0951,13425.0
2022-11-29 11:40:00,75.76,75.82,75.73,75.82,15283.0,70.0951,70.1506,70.0674,70.1506,15283.0
2022-11-29 11:50:00,75.82,75.9,75.78,75.89,24940.0,70.1506,70.2246,70.1136,70.2154,24940.0
2022-11-29 12:00:00,75.88,75.88,75.82,75.85,14832.0,70.2061,70.2061,70.1506,70.1784,14832.0
2022-11-29 12:10:00,75.85,75.88,75.8,75.88,15765.0,70.1784,70.2061,70.1321,70.2061,15765.0
2022-11-29 12:20:00,75.88,75.88,75.78,75.82,15070.0,70.2061,70.2061,70.1136,70.1506,15070.0
2022-11-29 12:30:00,75.83,76.01,75.82,75.96,140029.0,70.1599,70.3264,70.1506,70.2802,140029.0
2022-11-29 12:40:00,75.96,75.97,75.88,75.93,29097.0,70.2802,70.2894,70.2061,70.2524,29097.0
2022-11-29 12:50:00,75.94,75.99,75.92,75.94,14709.0,70.2616,70.3079,70.2431,70.2616,14709.0
2022-11-29 13:00:00,75.94,75.98,75.91,75.93,19705.0,70.2616,70.2987,70.2339,70.2524,19705.0
2022-11-29 13:10:00,75.92,76.03,75.91,76.03,40020.0,70.2431,70.3449,70.2339,70.3449,40020.0
2022-11-29 13:20:00,76.03,76.08,75.99,76.04,30014.0,70.3449,70.3912,70.3079,70.3542,30014.0
2022-11-29 13:30:00,76.04,76.13,76.0,76.13,43096.0,70.3542,70.4374,70.3172,70.4374,43096.0
2022-11-29 13:40:00,76.12,76.15,76.08,76.1,18928.0,70.4282,70.4559,70.3912,70.4097,18928.0
2022-11-29 13:50:00,76.1,76.2,76.09,76.18,48460.0,70.4097,70.5022,70.4004,70.4837,48460.0
2022-11-29 14:00:00,76.17,76.45,76.16,76.44,46267.0,70.4745,70.7335,70.4652,70.7243,46267.0
2022-11-29 14:10:00,76.43,76.46,76.29,76.3,24371.0,70.715,70.7428,70.5855,70.5947,24371.0
2022-11-29 14:20:00,76.28,76.29,76.13,76.14,30510.0,70.5762,70.5855,70.4374,70.4467,30510.0
2022-11-29 14:30:00,76.14,76.16,76.06,76.11,23621.0,70.4467,70.4652,70.3727,70.4189,23621.0
2022-11-29 14:40:00,76.1,76.11,75.99,76.05,13601.0,70.4097,70.4189,70.3079,70.3634,13601.0
2022-11-29 14:50:00,76.04,76.09,76.02,76.06,19873.0,70.3542,70.4004,70.3357,70.3727,19873.0
2022-11-29 15:00:00,76.06,76.15,76.02,76.13,21840.0,70.3727,70.4559,70.3357,70.4374,21840.0
2022-11-29 15:10:00,76.13,76.17,76.09,76.17,35090.0,70.4374,70.4745,70.4004,70.4745,35090.0
2022-11-29 15:20:00,76.17,76.24,76.07,76.08,33154.0,70.4745,70.5392,70.3819,70.3912,33154.0
2022-11-29 15:30:00,76.09,76.23,76.08,76.13,44858.0,70.4004,70.53,70.3912,70.4374,44858.0
2022-11-29 15:40:00,76.12,76.22,76.05,76.1,71716.0,70.4282,70.5207,70.3634,70.4097,71716.0
2022-11-29 15:50:00,76.09,76.14,75.99,76.08,267279.0,70.4004,70.4467,70.3079,70.3912,267279.0
2022-11-30 09:30:00,75.5,75.78,75.25,75.29,96164.0,69.8546,70.1136,69.6232,69.6603,96164.0
2022-11-30 09:40:00,75.3,75.56,75.26,75.31,42261.0,69.6695,69.9101,69.6325,69.6788,42261.0
2022-11-30 09:50:00,75.34,75.34,75.15,75.18,29618.0,69.7065,69.7065,69.5307,69.5585,29618.0
2022-11-30 10:00:00,75.2,75.26,75.01,75.22,39135.0,69.577,69.6325,69.4012,69.5955,39135.0
2022-11-30 10:10:00,75.21,75.23,75.07,75.1,47101.0,69.5862,69.6047,69.4567,69.4845,47101.0
2022-11-30 10:20:00,75.09,75.09,74.88,75.01,34336.0,69.4752,69.4752,69.2809,69.4012,34336.0
2022-11-30 10:30:00,75.01,75.14,75.01,75.14,87508.0,69.4012,69.5215,69.4012,69.5215,87508.0
2022-11-30 10:40:00,75.16,75.17,75.05,75.06,53507.0,69.54,69.5492,69.4382,69.4475,53507.0
2022-11-30 10:50:00,75.07,75.17,75.03,75.13,152248.0,69.4567,69.5492,69.4197,69.5122,152248.0
2022-11-30 11:00:00,75.15,75.15,75.04,75.13,22903.0,69.5307,69.5307,69.4289,69.5122,22903.0
2022-11-30 11:10:00,75.13,75.22,75.11,75.19,21625.0,69.5122,69.5955,69.4937,69.5677,21625.0
2022-11-30 11:20:00,75.19,75.32,75.19,75.25,23121.0,69.5677,69.688,69.5677,69.6232,23121.0
2022-11-30 11:30:00,75.25,75.35,75.25,75.27,19369.0,69.6232,69.7158,69.6232,69.6417,19369.0
2022-11-30 11:40:00,75.28,75.47,75.28,75.42,33124.0,69.651,69.8268,69.651,69.7805,33124.0
2022-11-30 11:50:00,75.43,75.47,75.41,75.43,20899.0,69.7898,69.8268,69.7713,69.7898,20899.0
2022-11-30 12:00:00,75.42,75.49,75.36,75.4,31316.0,69.7805,69.8453,69.725,69.762,31316.0
2022-11-30 12:10:00,75.4,75.56,75.38,75.51,46899.0,69.762,69.9101,69.7435,69.8638,46899.0
2022-11-30 12:20:00,75.52,75.52,75.39,75.44,30211.0,69.8731,69.8731,69.7528,69.799,30211.0
2022-11-30 12:30:00,75.44,75.49,75.37,75.39,29845.0,69.799,69.8453,69.7343,69.7528,29845.0
2022-11-30 12:40:00,75.39,75.49,75.36,75.38,34641.0,69.7528,69.8453,69.725,69.7435,34641.0
2022-11-30 12:50:00,75.39,75.43,75.36,75.39,13463.0,69.7528,69.7898,69.725,69.7528,13463.0
2022-11-30 13:00:00,75.39,75.44,75.35,75.39,15314.0,69.7528,69.799,69.7158,69.7528,15314.0
2022-11-30 13:10:00,75.39,75.43,75.34,75.35,22896.0,69.7528,69.7898,69.7065,69.7158,22896.0
2022-11-30 13:20:00,75.35,75.43,75.34,75.39,19661.0,69.7158,69.7898,69.7065,69.7528,19661.0
2022-11-30 13:30:00,75.38,76.03,75.34,75.97,56547.0,69.7435,70.3449,69.7065,70.2894,56547.0
2022-11-30 13:40:00,75.98,76.07,75.69,75.82,40676.0,70.2987,70.3819,70.0303,70.1506,40676.0
2022-11-30 13:50:00,75.81,76.13,75.78,76.1,23754.0,70.1414,70.4374,70.1136,70.4097,23754.0
2022-11-30 14:00:00,76.1,76.27,76.1,76.16,28497.0,70.4097,70.567,70.4097,70.4652,28497.0
2022-11-30 14:10:00,76.17,76.34,76.03,76.3,44993.0,70.4745,70.6317,70.3449,70.5947,44993.0
2022-11-30 14:20:00,76.32,76.37,76.24,76.29,31006.0,70.6132,70.6595,70.5392,70.5855,31006.0
2022-11-30 14:30:00,76.3,76.3,76.21,76.22,24678.0,70.5947,70.5947,70.5115,70.5207,24678.0
2022-11-30 14:40:00,76.23,76.31,76.19,76.24,29755.0,70.53,70.604,70.493,70.5392,29755.0
2022-11-30 14:50:00,76.24,76.33,76.23,76.29,45147.0,70.5392,70.6225,70.53,70.5855,45147.0
2022-11-30 15:00:00,76.28,76.56,76.28,76.53,37031.0,70.5762,70.8353,70.5762,70.8075,37031.0
2022-11-30 15:10:00,76.52,76.68,76.45,76.67,75620.0,70.7983,70.9463,70.7335,70.9371,75620.0
2022-11-30 15:20:00,76.66,76.77,76.64,76.75,80562.0,70.9278,71.0296,70.9093,71.0111,80562.0
2022-11-30 15:30:00,76.75,76.97,76.7,76.9,115691.0,71.0111,71.2146,70.9648,71.1499,115691.0
2022-11-30 15:40:00,76.9,76.9,76.57,76.65,177120.0,71.1499,71.1499,70.8445,70.9186,177120.0
2022-11-30 15:50:00,76.64,76.85,76.45,76.71,606717.0,70.9093,71.1036,70.7335,70.9741,606717.0
2022-12-01 09:30:00,77.02,77.33,76.73,76.99,103877.0,71.2609,71.5477,70.9926,71.2331,103877.0
2022-12-01 09:40:00,76.97,77.1,76.75,76.88,71948.0,71.2146,71.3349,71.0111,71.1314,71948.0
2022-12-01 09:50:00,76.89,77.23,76.89,77.09,63543.0,71.1406,71.4552,71.1406,71.3257,63543.0
2022-12-01 10:00:00,77.1,77.17,76.78,76.8,94776.0,71.3349,71.3997,71.0388,71.0573,94776.0
2022-12-01 10:10:00,76.81,76.81,76.48,76.58,81452.0,71.0666,71.0666,70.7613,70.8538,81452.0
2022-12-01 10:20:00,76.58,76.73,76.5,76.7,76209.0,70.8538,70.9926,70.7798,70.9648,76209.0
2022-12-01 10:30:00,76.68,76.73,76.59,76.7,86832.0,70.9463,70.9926,70.863,70.9648,86832.0
2022-12-01 10:40:00,76.69,77.01,76.63,77.01,113801.0,70.9556,71.2516,70.9001,71.2516,113801.0
2022-12-01 10:50:00,77.01,77.11,76.86,76.9,69203.0,71.2516,71.3442,71.1129,71.1499,69203.0
2022-12-01 11:00:00,76.91,77.01,76.84,77.01,61103.0,71.1591,71.2516,71.0944,71.2516,61103.0
2022-12-01 11:10:00,77.0,77.02,76.75,76.87,80946.0,71.2424,71.2609,71.0111,71.1221,80946.0
2022-12-01 11:20:00,76.86,77.05,76.8,76.85,65439.0,71.1129,71.2887,71.0573,71.1036,65439.0
2022-12-01 11:30:00,76.85,77.11,76.85,77.01,46298.0,71.1036,71.3442,71.1036,71.2516,46298.0
2022-12-01 11:40:00,77.01,77.11,76.94,77.06,32875.0,71.2516,71.3442,71.1869,71.2979,32875.0
2022-12-01 11:50:00,77.07,77.08,76.94,77.0,19922.0,71.3072,71.3164,71.1869,71.2424,19922.0
2022-12-01 12:00:00,76.98,77.01,76.75,76.79,16665.0,71.2239,71.2516,71.0111,71.0481,16665.0
2022-12-01 12:10:00,76.78,76.89,76.77,76.84,15495.0,71.0388,71.1406,71.0296,71.0944,15495.0
2022-12-01 12:20:00,76.85,77.02,76.85,76.98,17314.0,71.1036,71.2609,71.1036,71.2239,17314.0
2022-12-01 12:30:00,76.96,77.06,76.92,76.95,21354.0,71.2054,71.2979,71.1684,71.1961,21354.0
2022-12-01 12:40:00,76.94,76.95,76.82,76.93,14491.0,71.1869,71.1961,71.0758,71.1776,14491.0
2022-12-01 12:50:00,76.94,77.0,76.92,76.98,19217.0,71.1869,71.2424,71.1684,71.2239,19217.0
2022-12-01 13:00:00,76.99,77.04,76.92,76.98,21420.0,71.2331,71.2794,71.1684,71.2239,21420.0
2022-12-01 13:10:00,76.98,77.02,76.8,76.8,30105.0,71.2239,71.2609,71.0573,71.0573,30105.0
2022-12-01 13:20:00,76.8,76.84,76.76,76.76,16995.0,71.0573,71.0944,71.0203,71.0203,16995.0
2022-12-01 13:30:00,76.77,76.82,76.68,76.72,20224.0,71.0296,71.0758,70.9463,70.9833,20224.0
2022-12-01 13:40:00,76.73,76.88,76.73,76.85,15777.0,70.9926,71.1314,70.9926,71.1036,15777.0
2022-12-01 13:50:00,76.85,76.91,76.81,76.89,33804.0,71.1036,71.1591,71.0666,71.1406,33804.0
2022-12-01 14:00:00,76.88,76.89,76.72,76.78,19414.0,71.1314,71.1406,70.9833,71.0388,19414.0
2022-12-01 14:10:00,76.78,76.89,76.77,76.88,70212.0,71.0388,71.1406,71.0296,71.1314,70212.0
2022-12-01 14:20:00,76.88,76.9,76.8,76.83,42737.0,71.1314,71.1499,71.0573,71.0851,42737.0
2022-12-01 14:30:00,76.84,76.85,76.77,76.8,37037.0,71.0944,71.1036,71.0296,71.0573,37037.0
2022-12-01 14:40:00,76.8,76.86,76.77,76.84,120628.0,71.0573,71.1129,71.0296,71.0944,120628.0
2022-12-01 14:50:00,76.84,76.96,76.84,76.92,53669.0,71.0944,71.2054,71.0944,71.1684,53669.0
2022-12-01 15:00:00,76.9,76.97,76.83,76.91,42838.0,71.1499,71.2146,71.0851,71.1591,42838.0
2022-12-01 15:10:00,76.91,76.92,76.82,76.85,39889.0,71.1591,71.1684,71.0758,71.1036,39889.0
2022-12-01 15:20:00,76.84,76.85,76.78,76.84,62292.0,71.0944,71.1036,71.0388,71.0944,62292.0
2022-12-01 15:30:00,76.83,76.89,76.82,76.88,204399.0,71.0851,71.1406,71.0758,71.1314,204399.0
2022-12-01 15:40:00,76.87,76.88,76.73,76.74,133657.0,71.1221,71.1314,70.9926,71.0018,133657.0
2022-12-01 15:50:00,76.75,76.82,76.55,76.66,351182.0,71.0111,71.0758,70.826,70.9278,351182.0
2022-12-02 09:30:00,76.06,77.02,76.06,76.81,85555.0,70.3727,71.2609,70.3727,71.0666,85555.0
2022-12-02 09:40:00,76.76,76.76,76.44,76.61,54137.0,71.0203,71.0203,70.7243,70.8816,54137.0
2022-12-02 09:50:00,76.62,76.75,76.6,76.68,23929.0,70.8908,71.0111,70.8723,70.9463,23929.0
2022-12-02 10:00:00,76.69,76.76,76.54,76.7,33158.0,70.9556,71.0203,70.8168,70.9648,33158.0
2022-12-02 10:10:00,76.69,76.7,76.49,76.58,62133.0,70.9556,70.9648,70.7705,70.8538,62133.0
2022-12-02 10:20:00,76.59,76.65,76.54,76.64,35968.0,70.863,70.9186,70.8168,70.9093,35968.0
2022-12-02 10:30:00,76.63,76.77,76.57,76.77,25289.0,70.9001,71.0296,70.8445,71.0296,25289.0
2022-12-02 10:40:00,76.77,76.78,76.69,76.74,22059.0,71.0296,71.0388,70.9556,71.0018,22059.0
2022-12-02 10:50:00,76.74,76.77,76.53,76.53,44282.0,71.0018,71.0296,70.8075,70.8075,44282.0
2022-12-02 11:00:00,76.53,76.55,76.47,76.48,13215.0,70.8075,70.826,70.752,70.7613,13215.0
2022-12-02 11:10:00,76.48,76.54,76.41,76.53,19939.0,70.7613,70.8168,70.6965,70.8075,19939.0
2022-12-02 11:20:00,76.54,76.68,76.53,76.64,23783.0,70.8168,70.9463,70.8075,70.9093,23783.0
2022-12-02 11:30:00,76.66,76.84,76.65,76.79,20861.0,70.9278,71.0944,70.9186,71.0481,20861.0
2022-12-02 11:40:00,76.78,76.88,76.77,76.79,13834.0,71.0388,71.1314,71.0296,71.0481,13834.0
2022-12-02 11:50:00,76.8,76.84,76.75,76.8,19503.0,71.0573,71.0944,71.0111,71.0573,19503.0
2022-12-02 12:00:00,76.79,76.87,76.78,76.84,16577.0,71.0481,71.1221,71.0388,71.0944,16577.0
2022-12-02 12:10:00,76.81,76.86,76.79,76.82,17543.0,71.0666,71.1129,71.0481,71.0758,17543.0
2022-12-02 12:20:00,76.81,76.82,76.72,76.74,14950.0,71.0666,71.0758,70.9833,71.0018,14950.0
2022-12-02 12:30:00,76.74,76.77,76.59,76.61,14768.0,71.0018,71.0296,70.863,70.8816,14768.0
2022-12-02 12:40:00,76.62,76.72,76.59,76.66,11246.0,70.8908,70.9833,70.863,70.9278,11246.0
2022-12-02 12:50:00,76.66,76.7,76.62,76.65,12401.0,70.9278,70.9648,70.8908,70.9186,12401.0
2022-12-02 13:00:00,76.64,76.72,76.63,76.71,10207.0,70.9093,70.9833,70.9001,70.9741,10207.0
2022-12-02 13:10:00,76.71,76.78,76.7,76.71,14112.0,70.9741,71.0388,70.9648,70.9741,14112.0
2022-12-02 13:20:00,76.68,76.69,76.62,76.68,13745.0,70.9463,70.9556,70.8908,70.9463,13745.0
2022-12-02 13:30:00,76.68,76.74,76.67,76.73,17351.0,70.9463,71.0018,70.9371,70.9926,17351.0
2022-12-02 13:40:00,76.74,76.79,76.73,76.78,17046.0,71.0018,71.0481,70.9926,71.0388,17046.0
2022-12-02 13:50:00,76.76,76.78,76.7,76.74,17658.0,71.0203,71.0388,70.9648,71.0018,17658.0
2022-12-02 14:00:00,76.74,76.77,76.59,76.61,21162.0,71.0018,71.0296,70.863,70.8816,21162.0
2022-12-02 14:10:00,76.62,76.7,76.58,76.7,24599.0,70.8908,70.9648,70.8538,70.9648,24599.0
2022-12-02 14:20:00,76.7,76.72,76.59,76.62,25382.0,70.9648,70.9833,70.863,70.8908,25382.0
2022-12-02 14:30:00,76.63,76.68,76.56,76.65,18868.0,70.9001,70.9463,70.8353,70.9186,18868.0
2022-12-02 14:40:00,76.64,76.72,76.61,76.7,15867.0,70.9093,70.9833,70.8816,70.9648,15867.0
2022-12-02 14:50:00,76.7,76.86,76.69,76.85,27331.0,70.9648,71.1129,70.9556,71.1036,27331.0
2022-12-02 15:00:00,76.87,76.9,76.81,76.89,33869.0,71.1221,71.1499,71.0666,71.1406,33869.0
2022-12-02 15:10:00,76.88,76.92,76.83,76.92,38057.0,71.1314,71.1684,71.0851,71.1684,38057.0
2022-12-02 15:20:00,76.92,76.94,76.84,76.86,39212.0,71.1684,71.1869,71.0944,71.1129,39212.0
2022-12-02 15:30:00,76.86,76.88,76.71,76.75,57500.0,71.1129,71.1314,70.9741,71.0111,57500.0
2022-12-02 15:40:00,76.75,76.77,76.6,76.65,76811.0,71.0111,71.0296,70.8723,70.9186,76811.0
2022-12-02 15:50:00,76.65,76.93,76.63,76.91,227207.0,70.9186,71.1776,70.9001,71.1591,227207.0
2022-12-05 09:30:00,76.39,76.64,76.32,76.51,51481.0,70.678,70.9093,70.6132,70.789,51481.0
2022-12-05 09:40:00,76.49,76.51,76.1,76.12,29259.0,70.7705,70.789,70.4097,70.4282,29259.0
2022-12-05 09:50:00,76.13,76.25,76.0,76.03,42952.0,70.4374,70.5485,70.3172,70.3449,42952.0
2022-12-05 10:00:00,76.0,76.14,75.85,76.07,43213.0,70.3172,70.4467,70.1784,70.3819,43213.0
2022-12-05 10:10:00,76.06,76.27,76.06,76.2,30028.0,70.3727,70.567,70.3727,70.5022,30028.0
2022-12-05 10:20:00,76.19,76.23,76.13,76.16,19592.0,70.493,70.53,70.4374,70.4652,19592.0
2022-12-05 10:30:00,76.16,76.19,76.01,76.04,32998.0,70.4652,70.493,70.3264,70.3542,32998.0
2022-12-05 10:40:00,76.03,76.04,75.88,75.96,21151.0,70.3449,70.3542,70.2061,70.2802,21151.0
2022-12-05 10:50:00,75.96,75.97,75.75,75.79,41717.0,70.2802,70.2894,70.0859,70.1229,41717.0
2022-12-05 11:00:00,75.8,75.83,75.68,75.7,44047.0,70.1321,70.1599,70.0211,70.0396,44047.0
2022-12-05 11:10:00,75.71,75.81,75.6,75.61,28766.0,70.0488,70.1414,69.9471,69.9563,28766.0
2022-12-05 11:20:00,75.61,75.61,75.51,75.52,29042.0,69.9563,69.9563,69.8638,69.8731,29042.0
2022-12-05 11:30:00,75.53,75.54,75.46,75.49,29578.0,69.8823,69.8916,69.8175,69.8453,29578.0
2022-12-05 11:40:00,75.48,75.51,75.43,75.49,36209.0,69.836,69.8638,69.7898,69.8453,36209.0
2022-12-05 11:50:00,75.49,75.53,75.24,75.3,25300.0,69.8453,69.8823,69.614,69.6695,25300.0
2022-12-05 12:00:00,75.29,75.44,75.26,75.44,12131.0,69.6603,69.799,69.6325,69.799,12131.0
2022-12-05 12:10:00,75.44,75.58,75.42,75.58,20077.0,69.799,69.9286,69.7805,69.9286,20077.0
2022-12-05 12:20:00,75.58,75.63,75.55,75.57,23746.0,69.9286,69.9748,69.9008,69.9193,23746.0
2022-12-05 12:30:00,75.57,75.58,75.43,75.47,20308.0,69.9193,69.9286,69.7898,69.8268,20308.0
2022-12-05 12:40:00,75.47,75.55,75.46,75.49,28920.0,69.8268,69.9008,69.8175,69.8453,28920.0
2022-12-05 12:50:00,75.48,75.52,75.4,75.45,29585.0,69.836,69.8731,69.762,69.8083,29585.0
2022-12-05 13:00:00,75.45,75.56,75.45,75.46,22838.0,69.8083,69.9101,69.8083,69.8175,22838.0
2022-12-05 13:10:00,75.46,75.56,75.45,75.48,25499.0,69.8175,69.9101,69.8083,69.836,25499.0
2022-12-05 13:20:00,75.47,75.47,75.32,75.36,19824.0,69.8268,69.8268,69.688,69.725,19824.0
2022-12-05 13:30:00,75.35,75.42,75.33,75.42,21680.0,69.7158,69.7805,69.6973,69.7805,21680.0
2022-12-05 13:40:00,75.42,75.45,75.32,75.38,20160.0,69.7805,69.8083,69.688,69.7435,20160.0
2022-12-05 13:50:00,75.37,75.37,75.23,75.24,22198.0,69.7343,69.7343,69.6047,69.614,22198.0
2022-12-05 14:00:00,75.23,75.26,75.17,75.2,30704.0,69.6047,69.6325,69.5492,69.577,30704.0
2022-12-05 14:10:00,75.19,75.21,75.07,75.09,37085.0,69.5677,69.5862,69.4567,69.4752,37085.0
2022-12-05 14:20:00,75.08,75.09,74.95,75.0,43253.0,69.466,69.4752,69.3457,69.3919,43253.0
2022-12-05 14:30:00,75.01,75.08,74.98,75.01,22907.0,69.4012,69.466,69.3734,69.4012,22907.0
2022-12-05 14:40:00,75.01,75.03,74.94,75.01,32301.0,69.4012,69.4197,69.3364,69.4012,32301.0
2022-12-05 14:50:00,75.0,75.14,74.99,75.12,30299.0,69.3919,69.5215,69.3827,69.503,30299.0
2022-12-05 15:00:00,75.11,75.26,75.08,75.25,31105.0,69.4937,69.6325,69.466,69.6232,31105.0
2022-12-05 15:10:00,75.23,75.3,75.19,75.23,39428.0,69.6047,69.6695,69.5677,69.6047,39428.0
2022-12-05 15:20:00,75.23,75.24,75.03,75.04,38169.0,69.6047,69.614,69.4197,69.4289,38169.0
2022-12-05 15:30:00,75.05,75.2,75.0,75.13,66551.0,69.4382,69.577,69.3919,69.5122,66551.0
2022-12-05 15:40:00,75.13,75.27,75.1,75.27,92349.0,69.5122,69.6417,69.4845,69.6417,92349.0
2022-12-05 15:50:00,75.27,75.5,75.23,75.38,306132.0,69.6417,69.8546,69.6047,69.7435,306132.0
2022-12-06 09:30:00,75.38,75.86,75.32,75.6,50256.0,69.7435,70.1876,69.688,69.9471,50256.0
2022-12-06 09:40:00,75.62,75.66,75.29,75.56,37463.0,69.9656,70.0026,69.6603,69.9101,37463.0
2022-12-06 09:50:00,75.54,75.61,75.38,75.58,31055.0,69.8916,69.9563,69.7435,69.9286,31055.0
2022-12-06 10:00:00,75.58,75.67,75.49,75.57,20094.0,69.9286,70.0118,69.8453,69.9193,20094.0
2022-12-06 10:10:00,75.56,75.56,75.36,75.49,34585.0,69.9101,69.9101,69.725,69.8453,34585.0
2022-12-06 10:20:00,75.48,75.57,75.38,75.41,18738.0,69.836,69.9193,69.7435,69.7713,18738.0
2022-12-06 10:30:00,75.4,75.45,75.2,75.24,26336.0,69.762,69.8083,69.577,69.614,26336.0
2022-12-06 10:40:00,75.23,75.39,75.2,75.35,25606.0,69.6047,69.7528,69.577,69.7158,25606.0
2022-12-06 10:50:00,75.35,75.47,75.35,75.44,31167.0,69.7158,69.8268,69.7158,69.799,31167.0
2022-12-06 11:00:00,75.45,75.5,75.35,75.38,40626.0,69.8083,69.8546,69.7158,69.7435,40626.0
2022-12-06 11:10:00,75.39,75.49,75.25,75.28,27563.0,69.7528,69.8453,69.6232,69.651,27563.0
2022-12-06 11:20:00,75.26,75.3,75.17,75.2,22221.0,69.6325,69.6695,69.5492,69.577,22221.0
2022-12-06 11:30:00,75.2,75.28,75.18,75.22,17079.0,69.577,69.651,69.5585,69.5955,17079.0
2022-12-06 11:40:00,75.21,75.25,75.15,75.22,20382.0,69.5862,69.6232,69.5307,69.5955,20382.0
2022-12-06 11:50:00,75.22,75.25,75.03,75.07,26076.0,69.5955,69.6232,69.4197,69.4567,26076.0
2022-12-06 12:00:00,75.09,75.18,75.09,75.12,12209.0,69.4752,69.5585,69.4752,69.503,12209.0
2022-12-06 12:10:00,75.1,75.1,74.97,75.0,24700.0,69.4845,69.4845,69.3642,69.3919,24700.0
2022-12-06 12:20:00,75.01,75.09,75.0,75.04,30711.0,69.4012,69.4752,69.3919,69.4289,30711.0
2022-12-06 12:30:00,75.01,75.07,74.98,75.06,19508.0,69.4012,69.4567,69.3734,69.4475,19508.0
2022-12-06 12:40:00,75.06,75.13,75.05,75.1,19323.0,69.4475,69.5122,69.4382,69.4845,19323.0
2022-12-06 12:50:00,75.11,75.15,75.04,75.05,20459.0,69.4937,69.5307,69.4289,69.4382,20459.0
2022-12-06 13:00:00,75.03,75.06,74.92,74.92,15495.0,69.4197,69.4475,69.3179,69.3179,15495.0
2022-12-06 13:10:00,74.92,74.92,74.82,74.87,13437.0,69.3179,69.3179,69.2254,69.2717,13437.0
2022-12-06 13:20:00,74.86,74.89,74.77,74.8,20903.0,69.2624,69.2902,69.1791,69.2069,20903.0
2022-12-06 13:30:00,74.79,74.96,74.79,74.94,18427.0,69.1976,69.3549,69.1976,69.3364,18427.0
2022-12-06 13:40:00,74.94,75.05,74.94,75.05,25406.0,69.3364,69.4382,69.3364,69.4382,25406.0
2022-12-06 13:50:00,75.05,75.06,74.85,74.89,24553.0,69.4382,69.4475,69.2532,69.2902,24553.0
2022-12-06 14:00:00,74.89,74.94,74.86,74.89,52687.0,69.2902,69.3364,69.2624,69.2902,52687.0
2022-12-06 14:10:00,74.89,74.94,74.84,74.91,25282.0,69.2902,69.3364,69.2439,69.3087,25282.0
2022-12-06 14:20:00,74.91,75.1,74.89,75.0,127652.0,69.3087,69.4845,69.2902,69.3919,127652.0
2022-12-06 14:30:00,75.02,75.08,74.9,74.96,20236.0,69.4104,69.466,69.2994,69.3549,20236.0
2022-12-06 14:40:00,74.95,75.09,74.95,75.06,14636.0,69.3457,69.4752,69.3457,69.4475,14636.0
2022-12-06 14:50:00,75.06,75.12,75.04,75.08,20147.0,69.4475,69.503,69.4289,69.466,20147.0
2022-12-06 15:00:00,75.09,75.21,75.08,75.18,23747.0,69.4752,69.5862,69.466,69.5585,23747.0
2022-12-06 15:10:00,75.19,75.19,75.1,75.14,28304.0,69.5677,69.5677,69.4845,69.5215,28304.0
2022-12-06 15:20:00,75.15,75.27,75.12,75.17,24700.0,69.5307,69.6417,69.503,69.5492,24700.0
2022-12-06 15:30:00,75.17,75.31,75.16,75.26,69059.0,69.5492,69.6788,69.54,69.6325,69059.0
2022-12-06 15:40:00,75.27,75.39,75.23,75.34,63609.0,69.6417,69.7528,69.6047,69.7065,63609.0
2022-12-06 15:50:00,75.35,75.42,75.2,75.27,193218.0,69.7158,69.7805,69.577,69.6417,193218.0
2022-12-07 09:30:00,74.82,75.11,74.71,75.0,68104.0,69.2254,69.4937,69.1236,69.3919,68104.0
2022-12-07 09:40:00,74.99,75.26,74.93,75.13,28107.0,69.3827,69.6325,69.3272,69.5122,28107.0
2022-12-07 09:50:00,75.15,75.18,75.0,75.11,25866.0,69.5307,69.5585,69.3919,69.4937,25866.0
2022-12-07 10:00:00,75.09,75.38,75.05,75.26,41642.0,69.4752,69.7435,69.4382,69.6325,41642.0
2022-12-07 10:10:00,75.25,75.34,75.05,75.29,41975.0,69.6232,69.7065,69.4382,69.6603,41975.0
2022-12-07 10:20:00,75.29,75.69,75.26,75.67,30364.0,69.6603,70.0303,69.6325,70.0118,30364.0
2022-12-07 10:30:00,75.7,75.79,75.66,75.7,39070.0,70.0396,70.1229,70.0026,70.0396,39070.0
2022-12-07 10:40:00,75.71,75.79,75.56,75.61,51488.0,70.0488,70.1229,69.9101,69.9563,51488.0
2022-12-07 10:50:00,75.6,75.7,75.55,75.57,34192.0,69.9471,70.0396,69.9008,69.9193,34192.0
2022-12-07 11:00:00,75.58,75.72,75.58,75.69,30332.0,69.9286,70.0581,69.9286,70.0303,30332.0
2022-12-07 11:10:00,75.68,75.68,75.53,75.53,51046.0,70.0211,70.0211,69.8823,69.8823,51046.0
2022-12-07 11:20:00,75.52,75.52,75.25,75.33,33611.0,69.8731,69.8731,69.6232,69.6973,33611.0
2022-12-07 11:30:00,75.29,75.34,75.19,75.29,24936.0,69.6603,69.7065,69.5677,69.6603,24936.0
2022-12-07 11:40:00,75.3,75.36,75.29,75.36,29048.0,69.6695,69.725,69.6603,69.725,29048.0
2022-12-07 11:50:00,75.37,75.41,75.23,75.27,63624.0,69.7343,69.7713,69.6047,69.6417,63624.0
2022-12-07 12:00:00,75.27,75.28,75.11,75.16,22528.0,69.6417,69.651,69.4937,69.54,22528.0
2022-12-07 12:10:00,75.15,75.31,75.14,75.24,42429.0,69.5307,69.6788,69.5215,69.614,42429.0
2022-12-07 12:20:00,75.21,75.26,75.16,75.17,31971.0,69.5862,69.6325,69.54,69.5492,31971.0
2022-12-07 12:30:00,75.18,75.22,75.12,75.15,18068.0,69.5585,69.5955,69.503,69.5307,18068.0
2022-12-07 12:40:00,75.15,75.23,75.14,75.16,19803.0,69.5307,69.6047,69.5215,69.54,19803.0
2022-12-07 12:50:00,75.17,75.2,74.99,75.01,25671.0,69.5492,69.577,69.3827,69.4012,25671.0
2022-12-07 13:00:00,75.01,75.08,74.95,74.99,46230.0,69.4012,69.466,69.3457,69.3827,46230.0
2022-12-07 13:10:00,74.99,75.07,74.92,75.04,24551.0,69.3827,69.4567,69.3179,69.4289,24551.0
2022-12-07 13:20:00,75.03,75.06,74.96,75.01,22738.0,69.4197,69.4475,69.3549,69.4012,22738.0
2022-12-07 13:30:00,75.01,75.07,74.97,75.04,23920.0,69.4012,69.4567,69.3642,69.4289,23920.0
2022-12-07 13:40:00,75.04,75.14,75.04,75.11,27339.0,69.4289,69.5215,69.4289,69.4937,27339.0
2022-12-07 13:50:00,75.13,75.14,75.03,75.09,44543.0,69.5122,69.5215,69.4197,69.4752,44543.0
2022-12-07 14:00:00,75.08,75.09,74.95,74.98,29064.0,69.466,69.4752,69.3457,69.3734,29064.0
2022-12-07 14:10:00,74.97,74.99,74.91,74.94,13987.0,69.3642,69.3827,69.3087,69.3364,13987.0
2022-12-07 14:20:00,74.94,75.0,74.89,74.95,18262.0,69.3364,69.3919,69.2902,69.3457,18262.0
2022-12-07 14:30:00,74.97,75.06,74.95,75.03,14917.0,69.3642,69.4475,69.3457,69.4197,14917.0
2022-12-07 14:40:00,75.05,75.07,74.96,74.96,17377.0,69.4382,69.4567,69.3549,69.3549,17377.0
2022-12-07 14:50:00,74.95,74.95,74.84,74.86,40149.0,69.3457,69.3457,69.2439,69.2624,40149.0
2022-12-07 15:00:00,74.86,74.91,74.65,74.68,66737.0,69.2624,69.3087,69.0681,69.0959,66737.0
2022-12-07 15:10:00,74.69,74.76,74.63,74.66,54939.0,69.1051,69.1699,69.0496,69.0774,54939.0
2022-12-07 15:20:00,74.66,74.66,74.54,74.59,84639.0,69.0774,69.0774,68.9663,69.0126,84639.0
2022-12-07 15:30:00,74.59,74.61,74.41,74.54,176142.0,69.0126,69.0311,68.8461,68.9663,176142.0
2022-12-07 15:40:00,74.55,74.6,74.5,74.52,127451.0,68.9756,69.0218,68.9293,68.9478,127451.0
2022-12-07 15:50:00,74.52,74.63,74.47,74.59,330878.0,68.9478,69.0496,68.9016,69.0126,330878.0
2022-12-08 09:30:00,75.2,75.2,74.61,74.95,59045.0,69.577,69.577,69.0311,69.3457,59045.0
2022-12-08 09:40:00,74.97,75.08,74.8,74.86,45606.0,69.3642,69.466,69.2069,69.2624,45606.0
2022-12-08 09:50:00,74.88,75.05,74.87,74.93,30820.0,69.2809,69.4382,69.2717,69.3272,30820.0
2022-12-08 10:00:00,74.94,75.0,74.83,74.84,26340.0,69.3364,69.3919,69.2346,69.2439,26340.0
2022-12-08 10:10:00,74.83,74.88,74.78,74.84,30519.0,69.2346,69.2809,69.1884,69.2439,30519.0
2022-12-08 10:20:00,74.85,74.92,74.78,74.85,20483.0,69.2532,69.3179,69.1884,69.2532,20483.0
2022-12-08 10:30:00,74.85,74.87,74.72,74.8,27314.0,69.2532,69.2717,69.1329,69.2069,27314.0
2022-12-08 10:40:00,74.79,74.79,74.62,74.7,20589.0,69.1976,69.1976,69.0404,69.1144,20589.0
2022-12-08 10:50:00,74.7,74.77,74.65,74.67,25643.0,69.1144,69.1791,69.0681,69.0866,25643.0
2022-12-08 11:00:00,74.66,74.66,74.32,74.32,44751.0,69.0774,69.0774,68.7628,68.7628,44751.0
2022-12-08 11:10:00,74.31,74.45,74.28,74.42,36193.0,68.7535,68.8831,68.7258,68.8553,36193.0
2022-12-08 11:20:00,74.41,74.46,74.38,74.41,19083.0,68.8461,68.8923,68.8183,68.8461,19083.0
2022-12-08 11:30:00,74.41,74.87,74.36,74.52,135566.0,68.8461,69.2717,68.7998,68.9478,135566.0
2022-12-08 11:40:00,74.51,74.51,74.42,74.48,24579.0,68.9386,68.9386,68.8553,68.9108,24579.0
2022-12-08 11:50:00,74.47,74.47,74.31,74.31,39570.0,68.9016,68.9016,68.7535,68.7535,39570.0
2022-12-08 12:00:00,74.28,74.34,74.22,74.23,30303.0,68.7258,68.7813,68.6703,68.6795,30303.0
2022-12-08 12:10:00,74.23,74.24,74.07,74.11,49663.0,68.6795,68.6888,68.5315,68.5685,49663.0
2022-12-08 12:20:00,74.1,74.2,74.01,74.03,64996.0,68.5592,68.6518,68.476,68.4945,64996.0
2022-12-08 12:30:00,74.02,74.03,73.9,73.94,46788.0,68.4852,68.4945,68.3742,68.4112,46788.0
2022-12-08 12:40:00,73.94,73.94,73.8,73.86,41546.0,68.4112,68.4112,68.2817,68.3372,41546.0
2022-12-08 12:50:00,73.86,73.94,73.86,73.89,23865.0,68.3372,68.4112,68.3372,68.3649,23865.0
2022-12-08 13:00:00,73.9,74.05,73.9,74.04,59238.0,68.3742,68.513,68.3742,68.5037,59238.0
2022-12-08 13:10:00,74.05,74.09,74.03,74.06,68107.0,68.513,68.55,68.4945,68.5222,68107.0
2022-12-08 13:20:00,74.05,74.12,73.92,74.12,39156.0,68.513,68.5777,68.3927,68.5777,39156.0
2022-12-08 13:30:00,74.12,74.15,74.06,74.12,26392.0,68.5777,68.6055,68.5222,68.5777,26392.0
2022-12-08 13:40:00,74.13,74.29,74.13,74.29,26016.0,68.587,68.735,68.587,68.735,26016.0
2022-12-08 13:50:00,74.28,74.36,74.24,74.26,33320.0,68.7258,68.7998,68.6888,68.7073,33320.0
2022-12-08 14:00:00,74.25,74.25,73.87,73.96,40953.0,68.698,68.698,68.3464,68.4297,40953.0
2022-12-08 14:10:00,73.96,73.96,73.81,73.81,40087.0,68.4297,68.4297,68.2909,68.2909,40087.0
2022-12-08 14:20:00,73.81,73.85,73.76,73.8,56592.0,68.2909,68.3279,68.2447,68.2817,56592.0
2022-12-08 14:30:00,73.79,73.95,73.78,73.93,57800.0,68.2724,68.4205,68.2632,68.4019,57800.0
2022-12-08 14:40:00,73.92,73.97,73.89,73.9,42900.0,68.3927,68.439,68.3649,68.3742,42900.0
2022-12-08 14:50:00,73.91,73.93,73.8,73.81,54942.0,68.3834,68.4019,68.2817,68.2909,54942.0
2022-12-08 15:00:00,73.81,73.82,73.64,73.68,56469.0,68.2909,68.3002,68.1336,68.1706,56469.0
2022-12-08 15:10:00,73.67,73.73,73.6,73.67,93979.0,68.1614,68.2169,68.0966,68.1614,93979.0
2022-12-08 15:20:00,73.66,73.7,73.6,73.65,78044.0,68.1521,68.1891,68.0966,68.1429,78044.0
2022-12-08 15:30:00,73.66,73.69,73.53,73.56,102788.0,68.1521,68.1799,68.0319,68.0596,102788.0
2022-12-08 15:40:00,73.55,73.65,73.46,73.56,175893.0,68.0504,68.1429,67.9671,68.0596,175893.0
2022-12-08 15:50:00,73.55,73.65,73.44,73.61,396359.0,68.0504,68.1429,67.9486,68.1059,396359.0
2022-12-09 09:30:00,73.09,73.64,72.76,73.45,114656.0,67.6248,68.1336,67.3194,67.9578,114656.0
2022-12-09 09:40:00,73.45,73.5,72.97,72.98,43150.0,67.9578,68.0041,67.5137,67.523,43150.0
2022-12-09 09:50:00,72.97,73.04,72.7,72.96,222916.0,67.5137,67.5785,67.2639,67.5045,222916.0
2022-12-09 10:00:00,73.08,73.32,72.84,73.12,66376.0,67.6155,67.8376,67.3934,67.6525,66376.0
2022-12-09 10:10:00,73.1,73.14,72.86,72.99,51814.0,67.634,67.671,67.412,67.5322,51814.0
2022-12-09 10:20:00,73.01,73.05,72.8,72.87,66208.0,67.5507,67.5877,67.3564,67.4212,66208.0
2022-12-09 10:30:00,72.87,72.93,72.73,72.89,42640.0,67.4212,67.4767,67.2917,67.4397,42640.0
2022-12-09 10:40:00,72.88,72.95,72.81,72.86,49188.0,67.4305,67.4952,67.3657,67.412,49188.0
2022-12-09 10:50:00,72.86,72.98,72.83,72.95,45875.0,67.412,67.523,67.3842,67.4952,45875.0
2022-12-09 11:00:00,72.98,73.04,72.9,72.91,44997.0,67.523,67.5785,67.449,67.4582,44997.0
2022-12-09 11:10:00,72.9,73.01,72.88,72.94,41986.0,67.449,67.5507,67.4305,67.486,41986.0
2022-12-09 11:20:00,72.94,73.13,72.94,73.09,43000.0,67.486,67.6618,67.486,67.6248,43000.0
2022-12-09 11:30:00,73.09,73.11,72.95,72.97,26346.0,67.6248,67.6433,67.4952,67.5137,26346.0
2022-12-09 11:40:00,72.98,73.19,72.91,73.14,29876.0,67.523,67.7173,67.4582,67.671,29876.0
2022-12-09 11:50:00,73.14,73.17,73.08,73.1,21273.0,67.671,67.6988,67.6155,67.634,21273.0
2022-12-09 12:00:00,73.12,73.17,73.09,73.14,26402.0,67.6525,67.6988,67.6248,67.671,26402.0
2022-12-09 12:10:00,73.15,73.28,73.04,73.04,59371.0,67.6803,67.8005,67.5785,67.5785,59371.0
2022-12-09 12:20:00,73.03,73.04,72.89,72.89,24113.0,67.5692,67.5785,67.4397,67.4397,24113.0
2022-12-09 12:30:00,72.89,72.92,72.79,72.87,76106.0,67.4397,67.4675,67.3472,67.4212,76106.0
2022-12-09 12:40:00,72.87,72.91,72.81,72.83,88015.0,67.4212,67.4582,67.3657,67.3842,88015.0
2022-12-09 12:50:00,72.83,72.83,72.71,72.75,37208.0,67.3842,67.3842,67.2732,67.3102,37208.0
2022-12-09 13:00:00,72.74,72.86,72.7,72.79,31519.0,67.3009,67.412,67.2639,67.3472,31519.0
2022-12-09 13:10:00,72.78,72.78,72.58,72.59,49196.0,67.3379,67.3379,67.1529,67.1621,49196.0
2022-12-09 13:20:00,72.58,72.71,72.54,72.7,76239.0,67.1529,67.2732,67.1159,67.2639,76239.0
2022-12-09 13:30:00,72.7,72.76,72.62,72.66,54486.0,67.2639,67.3194,67.1899,67.2269,54486.0
2022-12-09 13:40:00,72.68,72.74,72.61,72.63,45604.0,67.2454,67.3009,67.1806,67.1992,45604.0
2022-12-09 13:50:00,72.63,72.65,72.5,72.55,54604.0,67.1992,67.2177,67.0789,67.1251,54604.0
2022-12-09 14:00:00,72.55,72.63,72.51,72.52,49076.0,67.1251,67.1992,67.0881,67.0974,49076.0
2022-12-09 14:10:00,72.52,72.61,72.49,72.61,43927.0,67.0974,67.1806,67.0696,67.1806,43927.0
2022-12-09 14:20:00,72.61,72.73,72.6,72.68,61006.0,67.1806,67.2917,67.1714,67.2454,61006.0
2022-12-09 14:30:00,72.67,72.78,72.65,72.77,34341.0,67.2362,67.3379,67.2177,67.3287,34341.0
2022-12-09 14:40:00,72.77,72.78,72.64,72.73,34377.0,67.3287,67.3379,67.2084,67.2917,34377.0
2022-12-09 14:50:00,72.73,72.74,72.59,72.59,47093.0,67.2917,67.3009,67.1621,67.1621,47093.0
2022-12-09 15:00:00,72.59,72.66,72.55,72.58,54279.0,67.1621,67.2269,67.1251,67.1529,54279.0
2022-12-09 15:10:00,72.57,72.65,72.5,72.56,61228.0,67.1436,67.2177,67.0789,67.1344,61228.0
2022-12-09 15:20:00,72.57,72.58,72.4,72.43,73725.0,67.1436,67.1529,66.9863,67.0141,73725.0
2022-12-09 15:30:00,72.42,72.45,72.19,72.19,135919.0,67.0049,67.0326,66.7921,66.7921,135919.0
2022-12-09 15:40:00,72.19,72.28,72.09,72.22,170285.0,66.7921,66.8753,66.6995,66.8198,170285.0
2022-12-09 15:50:00,72.21,72.25,72.09,72.16,494278.0,66.8106,66.8476,66.6995,66.7643,494278.0
2022-12-12 09:30:00,72.26,72.43,71.67,71.72,149659.0,66.8568,67.0141,66.3109,66.3572,149659.0
2022-12-12 09:40:00,71.75,71.84,71.57,71.79,74824.0,66.385,66.4682,66.2184,66.422,74824.0
2022-12-12 09:50:00,71.77,71.81,71.65,71.79,44251.0,66.4035,66.4405,66.2924,66.422,44251.0
2022-12-12 10:00:00,71.78,72.08,71.77,72.0,45325.0,66.4127,66.6903,66.4035,66.6163,45325.0
2022-12-12 10:10:00,71.99,72.13,71.92,71.97,47374.0,66.607,66.7365,66.5422,66.5885,47374.0
2022-12-12 10:20:00,71.97,72.01,71.88,71.94,50345.0,66.5885,66.6255,66.5052,66.5607,50345.0
2022-12-12 10:30:00,71.94,72.15,71.89,72.07,68376.0,66.5607,66.755,66.5145,66.681,68376.0
2022-12-12 10:40:00,72.07,72.15,71.96,71.99,53522.0,66.681,66.755,66.5793,66.607,53522.0
2022-12-12 10:50:00,71.97,72.08,71.93,72.04,36346.0,66.5885,66.6903,66.5515,66.6533,36346.0
2022-12-12 11:00:00,72.05,72.2,72.01,72.2,30944.0,66.6625,66.8013,66.6255,66.8013,30944.0
2022-12-12 11:10:00,72.2,72.26,72.14,72.23,53792.0,66.8013,66.8568,66.7458,66.8291,53792.0
2022-12-12 11:20:00,72.23,72.54,72.23,72.5,90548.0,66.8291,67.1159,66.8291,67.0789,90548.0
2022-12-12 11:30:00,72.49,72.49,72.37,72.44,50260.0,67.0696,67.0696,66.9586,67.0234,50260.0
2022-12-12 11:40:00,72.45,72.49,72.39,72.48,61057.0,67.0326,67.0696,66.9771,67.0604,61057.0
2022-12-12 11:50:00,72.46,72.51,72.44,72.49,29341.0,67.0419,67.0881,67.0234,67.0696,29341.0
2022-12-12 12:00:00,72.49,72.56,72.47,72.5,30468.0,67.0696,67.1344,67.0511,67.0789,30468.0
2022-12-12 12:10:00,72.5,72.6,72.49,72.58,24286.0,67.0789,67.1714,67.0696,67.1529,24286.0
2022-12-12 12:20:00,72.57,72.57,72.4,72.47,30628.0,67.1436,67.1436,66.9863,67.0511,30628.0
2022-12-12 12:30:00,72.47,72.6,72.46,72.59,28889.0,67.0511,67.1714,67.0419,67.1621,28889.0
2022-12-12 12:40:00,72.58,72.65,72.55,72.62,21584.0,67.1529,67.2177,67.1251,67.1899,21584.0
2022-12-12 12:50:00,72.62,72.67,72.59,72.6,29748.0,67.1899,67.2362,67.1621,67.1714,29748.0
2022-12-12 13:00:00,72.61,72.66,72.53,72.58,26133.0,67.1806,67.2269,67.1066,67.1529,26133.0
2022-12-12 13:10:00,72.57,72.61,72.52,72.6,25424.0,67.1436,67.1806,67.0974,67.1714,25424.0
2022-12-12 13:20:00,72.59,72.6,72.48,72.53,65575.0,67.1621,67.1714,67.0604,67.1066,65575.0
2022-12-12 13:30:00,72.54,72.66,72.53,72.65,23393.0,67.1159,67.2269,67.1066,67.2177,23393.0
2022-12-12 13:40:00,72.64,72.74,72.64,72.74,35714.0,67.2084,67.3009,67.2084,67.3009,35714.0
2022-12-12 13:50:00,72.74,72.74,72.38,72.46,130482.0,67.3009,67.3009,66.9678,67.0419,130482.0
2022-12-12 14:00:00,72.49,72.58,72.49,72.56,41319.0,67.0696,67.1529,67.0696,67.1344,41319.0
2022-12-12 14:10:00,72.55,72.55,72.44,72.45,38958.0,67.1251,67.1251,67.0234,67.0326,38958.0
2022-12-12 14:20:00,72.46,72.55,72.44,72.51,30868.0,67.0419,67.1251,67.0234,67.0881,30868.0
2022-12-12 14:30:00,72.5,72.55,72.46,72.55,63636.0,67.0789,67.1251,67.0419,67.1251,63636.0
2022-12-12 14:40:00,72.57,72.59,72.45,72.46,63604.0,67.1436,67.1621,67.0326,67.0419,63604.0
2022-12-12 14:50:00,72.47,72.67,72.46,72.63,79932.0,67.0511,67.2362,67.0419,67.1992,79932.0
2022-12-12 15:00:00,72.63,72.77,72.62,72.73,105098.0,67.1992,67.3287,67.1899,67.2917,105098.0
2022-12-12 15:10:00,72.73,72.87,72.73,72.87,46642.0,67.2917,67.4212,67.2917,67.4212,46642.0
2022-12-12 15:20:00,72.86,73.04,72.86,73.03,49479.0,67.412,67.5785,67.412,67.5692,49479.0
2022-12-12 15:30:00,73.04,73.27,73.04,73.2,64823.0,67.5785,67.7913,67.5785,67.7265,64823.0
2022-12-12 15:40:00,73.2,73.2,72.98,73.09,113818.0,67.7265,67.7265,67.523,67.6248,113818.0
2022-12-12 15:50:00,73.1,73.23,73.06,73.2,321804.0,67.634,67.7543,67.597,67.7265,321804.0
2022-12-13 09:30:00,74.31,74.7,73.76,73.85,118852.0,68.7535,69.1144,68.2447,68.3279,118852.0
2022-12-13 09:40:00,73.85,73.91,73.57,73.58,66477.0,68.3279,68.3834,68.0689,68.0781,66477.0
2022-12-13 09:50:00,73.55,74.0,73.45,74.0,67853.0,68.0504,68.4667,67.9578,68.4667,67853.0
2022-12-13 10:00:00,74.0,74.16,73.81,73.81,52766.0,68.4667,68.6147,68.2909,68.2909,52766.0
2022-12-13 10:10:00,73.8,73.8,73.31,73.38,66653.0,68.2817,68.2817,67.8283,67.8931,66653.0
2022-12-13 10:20:00,73.37,73.43,72.89,73.21,47826.0,67.8838,67.9393,67.4397,67.7358,47826.0
2022-12-13 10:30:00,73.25,73.49,73.2,73.22,38662.0,67.7728,67.9948,67.7265,67.745,38662.0
2022-12-13 10:40:00,73.23,73.51,73.21,73.3,39977.0,67.7543,68.0134,67.7358,67.8191,39977.0
2022-12-13 10:50:00,73.3,73.38,73.14,73.16,33521.0,67.8191,67.8931,67.671,67.6895,33521.0
2022-12-13 11:00:00,73.17,73.35,73.17,73.29,39286.0,67.6988,67.8653,67.6988,67.8098,39286.0
2022-12-13 11:10:00,73.28,73.37,73.23,73.31,23503.0,67.8005,67.8838,67.7543,67.8283,23503.0
2022-12-13 11:20:00,73.3,73.33,73.05,73.19,26369.0,67.8191,67.8468,67.5877,67.7173,26369.0
2022-12-13 11:30:00,73.19,73.41,73.19,73.33,27299.0,67.7173,67.9208,67.7173,67.8468,27299.0
2022-12-13 11:40:00,73.33,73.41,73.07,73.12,51446.0,67.8468,67.9208,67.6063,67.6525,51446.0
2022-12-13 11:50:00,73.09,73.15,73.01,73.15,22944.0,67.6248,67.6803,67.5507,67.6803,22944.0
2022-12-13 12:00:00,73.14,73.3,73.13,73.27,17539.0,67.671,67.8191,67.6618,67.7913,17539.0
2022-12-13 12:10:00,73.25,73.25,72.94,72.95,24533.0,67.7728,67.7728,67.486,67.4952,24533.0
2022-12-13 12:20:00,72.96,73.09,72.94,72.96,19212.0,67.5045,67.6248,67.486,67.5045,19212.0
2022-12-13 12:30:00,72.96,73.04,72.89,73.01,35085.0,67.5045,67.5785,67.4397,67.5507,35085.0
2022-12-13 12:40:00,73.02,73.08,72.83,72.84,36346.0,67.56,67.6155,67.3842,67.3934,36346.0
2022-12-13 12:50:00,72.83,72.96,72.8,72.94,19816.0,67.3842,67.5045,67.3564,67.486,19816.0
2022-12-13 13:00:00,72.94,73.11,72.94,73.07,33091.0,67.486,67.6433,67.486,67.6063,33091.0
2022-12-13 13:10:00,73.07,73.37,73.06,73.33,30761.0,67.6063,67.8838,67.597,67.8468,30761.0
2022-12-13 13:20:00,73.34,73.43,73.32,73.33,23563.0,67.8561,67.9393,67.8376,67.8468,23563.0
2022-12-13 13:30:00,73.34,73.37,73.1,73.23,54706.0,67.8561,67.8838,67.634,67.7543,54706.0
2022-12-13 13:40:00,73.22,73.3,73.11,73.12,25164.0,67.745,67.8191,67.6433,67.6525,25164.0
2022-12-13 13:50:00,73.12,73.22,73.05,73.2,24711.0,67.6525,67.745,67.5877,67.7265,24711.0
2022-12-13 14:00:00,73.2,73.29,73.15,73.16,34766.0,67.7265,67.8098,67.6803,67.6895,34766.0
2022-12-13 14:10:00,73.15,73.26,73.13,73.21,24894.0,67.6803,67.782,67.6618,67.7358,24894.0
2022-12-13 14:20:00,73.21,73.24,73.17,73.23,20123.0,67.7358,67.7635,67.6988,67.7543,20123.0
2022-12-13 14:30:00,73.22,73.24,73.11,73.23,20308.0,67.745,67.7635,67.6433,67.7543,20308.0
2022-12-13 14:40:00,73.23,73.37,73.19,73.33,20574.0,67.7543,67.8838,67.7173,67.8468,20574.0
2022-12-13 14:50:00,73.32,73.33,73.15,73.22,36039.0,67.8376,67.8468,67.6803,67.745,36039.0
2022-12-13 15:00:00,73.22,73.22,72.98,73.06,32222.0,67.745,67.745,67.523,67.597,32222.0
2022-12-13 15:10:00,73.03,73.18,72.95,73.17,30167.0,67.5692,67.708,67.4952,67.6988,30167.0
2022-12-13 15:20:00,73.16,73.28,73.12,73.27,33041.0,67.6895,67.8005,67.6525,67.7913,33041.0
2022-12-13 15:30:00,73.27,73.42,73.19,73.21,57368.0,67.7913,67.9301,67.7173,67.7358,57368.0
2022-12-13 15:40:00,73.2,73.33,73.17,73.23,69863.0,67.7265,67.8468,67.6988,67.7543,69863.0
2022-12-13 15:50:00,73.23,73.41,73.14,73.26,284798.0,67.7543,67.9208,67.671,67.782,284798.0
2022-12-14 09:30:00,73.54,73.81,73.24,73.67,83651.0,68.0411,68.2909,67.7635,68.1614,83651.0
2022-12-14 09:40:00,73.66,73.67,73.41,73.47,38615.0,68.1521,68.1614,67.9208,67.9763,38615.0
2022-12-14 09:50:00,73.49,73.66,73.47,73.53,30490.0,67.9948,68.1521,67.9763,68.0319,30490.0
2022-12-14 10:00:00,73.53,73.63,73.37,73.42,44358.0,68.0319,68.1244,67.8838,67.9301,44358.0
2022-12-14 10:10:00,73.43,73.68,73.43,73.66,45995.0,67.9393,68.1706,67.9393,68.1521,45995.0
2022-12-14 10:20:00,73.66,73.73,73.59,73.67,33043.0,68.1521,68.2169,68.0874,68.1614,33043.0
2022-12-14 10:30:00,73.68,73.78,73.62,73.72,27740.0,68.1706,68.2632,68.1151,68.2076,27740.0
2022-12-14 10:40:00,73.73,73.8,73.72,73.75,19169.0,68.2169,68.2817,68.2076,68.2354,19169.0
2022-12-14 10:50:00,73.76,73.8,73.73,73.8,29182.0,68.2447,68.2817,68.2169,68.2817,29182.0
2022-12-14 11:00:00,73.8,73.93,73.79,73.82,22274.0,68.2817,68.4019,68.2724,68.3002,22274.0
2022-12-14 11:10:00,73.79,73.86,73.77,73.86,17732.0,68.2724,68.3372,68.2539,68.3372,17732.0
2022-12-14 11:20:00,73.85,73.95,73.84,73.95,19994.0,68.3279,68.4205,68.3187,68.4205,19994.0
2022-12-14 11:30:00,73.94,73.99,73.83,73.85,23349.0,68.4112,68.4575,68.3094,68.3279,23349.0
2022-12-14 11:40:00,73.84,73.87,73.76,73.77,17508.0,68.3187,68.3464,68.2447,68.2539,17508.0
2022-12-14 11:50:00,73.76,73.76,73.66,73.67,13424.0,68.2447,68.2447,68.1521,68.1614,13424.0
2022-12-14 12:00:00,73.67,73.73,73.66,73.68,15863.0,68.1614,68.2169,68.1521,68.1706,15863.0
2022-12-14 12:10:00,73.68,73.71,73.61,73.7,20958.0,68.1706,68.1984,68.1059,68.1891,20958.0
2022-12-14 12:20:00,73.71,73.75,73.65,73.65,22650.0,68.1984,68.2354,68.1429,68.1429,22650.0
2022-12-14 12:30:00,73.65,73.74,73.63,73.74,32426.0,68.1429,68.2262,68.1244,68.2262,32426.0
2022-12-14 12:40:00,73.73,73.73,73.66,73.69,24840.0,68.2169,68.2169,68.1521,68.1799,24840.0
2022-12-14 12:50:00,73.69,73.72,73.62,73.62,16700.0,68.1799,68.2076,68.1151,68.1151,16700.0
2022-12-14 13:00:00,73.61,73.71,73.6,73.69,21012.0,68.1059,68.1984,68.0966,68.1799,21012.0
2022-12-14 13:10:00,73.69,73.79,73.69,73.78,25163.0,68.1799,68.2724,68.1799,68.2632,25163.0
2022-12-14 13:20:00,73.78,73.83,73.75,73.77,19237.0,68.2632,68.3094,68.2354,68.2539,19237.0
2022-12-14 13:30:00,73.76,73.91,73.76,73.89,33915.0,68.2447,68.3834,68.2447,68.3649,33915.0
2022-12-14 13:40:00,73.9,73.92,73.84,73.85,36756.0,68.3742,68.3927,68.3187,68.3279,36756.0
2022-12-14 13:50:00,73.85,73.92,73.78,73.87,32015.0,68.3279,68.3927,68.2632,68.3464,32015.0
2022-12-14 14:00:00,73.83,73.83,72.89,72.98,65509.0,68.3094,68.3094,67.4397,67.523,65509.0
2022-12-14 14:10:00,73.01,73.23,72.95,73.14,45699.0,67.5507,67.7543,67.4952,67.671,45699.0
2022-12-14 14:20:00,73.13,73.34,73.05,73.26,39344.0,67.6618,67.8561,67.5877,67.782,39344.0
2022-12-14 14:30:00,73.27,73.29,72.68,72.74,64258.0,67.7913,67.8098,67.2454,67.3009,64258.0
2022-12-14 14:40:00,72.68,73.0,72.51,72.83,49737.0,67.2454,67.5415,67.0881,67.3842,49737.0
2022-12-14 14:50:00,72.77,72.84,72.53,72.74,65366.0,67.3287,67.3934,67.1066,67.3009,65366.0
2022-12-14 15:00:00,72.7,73.21,72.68,73.04,52081.0,67.2639,67.7358,67.2454,67.5785,52081.0
2022-12-14 15:10:00,73.05,73.43,72.95,73.14,46888.0,67.5877,67.9393,67.4952,67.671,46888.0
2022-12-14 15:20:00,73.15,73.16,72.67,72.67,39657.0,67.6803,67.6895,67.2362,67.2362,39657.0
2022-12-14 15:30:00,72.65,72.76,72.46,72.74,86737.0,67.2177,67.3194,67.0419,67.3009,86737.0
2022-12-14 15:40:00,72.76,72.83,72.67,72.8,121419.0,67.3194,67.3842,67.2362,67.3564,121419.0
2022-12-14 15:50:00,72.79,73.09,72.76,72.84,344140.0,67.3472,67.6248,67.3194,67.3934,344140.0
2022-12-15 09:30:00,71.88,72.04,71.68,72.0,85104.0,66.5052,66.6533,66.3202,66.6163,85104.0
2022-12-15 09:40:00,72.03,72.03,71.76,71.85,28525.0,66.644,66.644,66.3942,66.4775,28525.0
2022-12-15 09:50:00,71.83,71.95,71.48,71.52,44063.0,66.459,66.57,66.1351,66.1722,44063.0
2022-12-15 10:00:00,71.52,71.63,71.35,71.43,77061.0,66.1722,66.2739,66.0149,66.0889,77061.0
2022-12-15 10:10:00,71.4,71.63,71.38,71.62,44935.0,66.0611,66.2739,66.0426,66.2647,44935.0
2022-12-15 10:20:00,71.61,71.64,71.45,71.48,119477.0,66.2554,66.2832,66.1074,66.1351,119477.0
2022-12-15 10:30:00,71.48,71.8,71.42,71.8,33288.0,66.1351,66.4312,66.0796,66.4312,33288.0
2022-12-15 10:40:00,71.8,71.87,71.71,71.75,39421.0,66.4312,66.496,66.3479,66.385,39421.0
2022-12-15 10:50:00,71.74,71.96,71.72,71.95,41797.0,66.3757,66.5793,66.3572,66.57,41797.0
2022-12-15 11:00:00,71.97,72.12,71.87,71.94,46329.0,66.5885,66.7273,66.496,66.5607,46329.0
2022-12-15 11:10:00,71.97,72.01,71.77,71.84,34516.0,66.5885,66.6255,66.4035,66.4682,34516.0
2022-12-15 11:20:00,71.83,71.85,71.69,71.71,33170.0,66.459,66.4775,66.3294,66.3479,33170.0
2022-12-15 11:30:00,71.69,71.73,71.62,71.68,24893.0,66.3294,66.3664,66.2647,66.3202,24893.0
2022-12-15 11:40:00,71.67,71.69,71.4,71.43,38499.0,66.3109,66.3294,66.0611,66.0889,38499.0
2022-12-15 11:50:00,71.42,71.44,71.32,71.32,27194.0,66.0796,66.0981,65.9871,65.9871,27194.0
2022-12-15 12:00:00,71.32,71.41,71.32,71.36,25248.0,65.9871,66.0704,65.9871,66.0241,25248.0
2022-12-15 12:10:00,71.36,71.37,71.26,71.33,36957.0,66.0241,66.0334,65.9316,65.9964,36957.0
2022-12-15 12:20:00,71.33,71.34,71.26,71.31,24531.0,65.9964,66.0056,65.9316,65.9779,24531.0
2022-12-15 12:30:00,71.33,71.54,71.32,71.42,51452.0,65.9964,66.1907,65.9871,66.0796,51452.0
2022-12-15 12:40:00,71.41,71.47,71.32,71.33,25773.0,66.0704,66.1259,65.9871,65.9964,25773.0
2022-12-15 12:50:00,71.33,71.35,71.17,71.26,47870.0,65.9964,66.0149,65.8483,65.9316,47870.0
2022-12-15 13:00:00,71.26,71.27,71.11,71.18,19351.0,65.9316,65.9408,65.7928,65.8576,19351.0
2022-12-15 13:10:00,71.17,71.27,71.14,71.15,22330.0,65.8483,65.9408,65.8206,65.8298,22330.0
2022-12-15 13:20:00,71.14,71.21,71.12,71.18,20338.0,65.8206,65.8853,65.8021,65.8576,20338.0
2022-12-15 13:30:00,71.17,71.28,71.15,71.25,22460.0,65.8483,65.9501,65.8298,65.9223,22460.0
2022-12-15 13:40:00,71.27,71.34,71.18,71.18,24172.0,65.9408,66.0056,65.8576,65.8576,24172.0
2022-12-15 13:50:00,71.18,71.29,71.14,71.29,19082.0,65.8576,65.9593,65.8206,65.9593,19082.0
2022-12-15 14:00:00,71.31,71.34,71.21,71.21,49760.0,65.9779,66.0056,65.8853,65.8853,49760.0
2022-12-15 14:10:00,71.18,71.32,71.18,71.31,30898.0,65.8576,65.9871,65.8576,65.9779,30898.0
2022-12-15 14:20:00,71.31,71.36,71.28,71.31,45648.0,65.9779,66.0241,65.9501,65.9779,45648.0
2022-12-15 14:30:00,71.31,71.61,71.26,71.58,87973.0,65.9779,66.2554,65.9316,66.2277,87973.0
2022-12-15 14:40:00,71.59,71.64,71.5,71.54,35260.0,66.2369,66.2832,66.1536,66.1907,35260.0
2022-12-15 14:50:00,71.55,71.77,71.5,71.77,41922.0,66.1999,66.4035,66.1536,66.4035,41922.0
2022-12-15 15:00:00,71.78,71.94,71.77,71.93,35422.0,66.4127,66.5607,66.4035,66.5515,35422.0
2022-12-15 15:10:00,71.92,71.92,71.74,71.77,55687.0,66.5422,66.5422,66.3757,66.4035,55687.0
2022-12-15 15:20:00,71.75,71.84,71.73,71.83,86654.0,66.385,66.4682,66.3664,66.459,86654.0
2022-12-15 15:30:00,71.82,71.94,71.7,71.74,82343.0,66.4497,66.5607,66.3387,66.3757,82343.0
2022-12-15 15:40:00,71.73,71.77,71.56,71.59,125145.0,66.3664,66.4035,66.2092,66.2369,125145.0
2022-12-15 15:50:00,71.58,71.73,71.57,71.72,322496.0,66.2277,66.3664,66.2184,66.3572,322496.0
2022-12-16 09:30:00,70.8,71.2,70.63,71.14,457547.0,65.506,65.8761,65.3487,65.8206,457547.0
2022-12-16 09:40:00,71.16,71.51,71.01,71.33,60911.0,65.8391,66.1629,65.7003,65.9964,60911.0
2022-12-16 09:50:00,71.33,71.56,71.3,71.52,44529.0,65.9964,66.2092,65.9686,66.1722,44529.0
2022-12-16 10:00:00,71.52,71.55,71.18,71.2,61161.0,66.1722,66.1999,65.8576,65.8761,61161.0
2022-12-16 10:10:00,71.18,71.27,71.02,71.16,57293.0,65.8576,65.9408,65.7095,65.8391,57293.0
2022-12-16 10:20:00,71.16,71.24,71.05,71.1,48164.0,65.8391,65.9131,65.7373,65.7836,48164.0
2022-12-16 10:30:00,71.09,71.2,70.95,71.13,44892.0,65.7743,65.8761,65.6448,65.8113,44892.0
2022-12-16 10:40:00,71.14,71.23,71.07,71.14,55623.0,65.8206,65.9038,65.7558,65.8206,55623.0
2022-12-16 10:50:00,71.13,71.21,71.11,71.15,43737.0,65.8113,65.8853,65.7928,65.8298,43737.0
2022-12-16 11:00:00,71.16,71.25,71.12,71.15,58850.0,65.8391,65.9223,65.8021,65.8298,58850.0
2022-12-16 11:10:00,71.15,71.37,71.08,71.23,46395.0,65.8298,66.0334,65.7651,65.9038,46395.0
2022-12-16 11:20:00,71.25,71.32,71.15,71.2,93267.0,65.9223,65.9871,65.8298,65.8761,93267.0
2022-12-16 11:30:00,71.21,71.36,71.21,71.26,41823.0,65.8853,66.0241,65.8853,65.9316,41823.0
2022-12-16 11:40:00,71.26,71.27,70.96,70.97,33364.0,65.9316,65.9408,65.654,65.6633,33364.0
2022-12-16 11:50:00,70.96,71.01,70.88,70.92,67295.0,65.654,65.7003,65.58,65.617,67295.0
2022-12-16 12:00:00,70.92,71.04,70.91,70.98,22835.0,65.617,65.728,65.6078,65.6725,22835.0
2022-12-16 12:10:00,70.98,71.02,70.91,71.02,25517.0,65.6725,65.7095,65.6078,65.7095,25517.0
2022-12-16 12:20:00,71.01,71.01,70.84,70.92,31176.0,65.7003,65.7003,65.543,65.617,31176.0
2022-12-16 12:30:00,70.91,70.92,70.83,70.87,38066.0,65.6078,65.617,65.5337,65.5708,38066.0
2022-12-16 12:40:00,70.88,70.9,70.76,70.87,38567.0,65.58,65.5985,65.469,65.5708,38567.0
2022-12-16 12:50:00,70.87,70.89,70.65,70.66,38767.0,65.5708,65.5893,65.3672,65.3765,38767.0
2022-12-16 13:00:00,70.67,70.75,70.62,70.67,34938.0,65.3857,65.4597,65.3394,65.3857,34938.0
2022-12-16 13:10:00,70.67,70.77,70.67,70.7,32913.0,65.3857,65.4782,65.3857,65.4135,32913.0
2022-12-16 13:20:00,70.68,70.71,70.64,70.65,30505.0,65.395,65.4227,65.358,65.3672,30505.0
2022-12-16 13:30:00,70.65,70.74,70.63,70.68,44016.0,65.3672,65.4505,65.3487,65.395,44016.0
2022-12-16 13:40:00,70.68,70.83,70.67,70.82,31434.0,65.395,65.5337,65.3857,65.5245,31434.0
2022-12-16 13:50:00,70.81,70.85,70.74,70.85,43497.0,65.5152,65.5522,65.4505,65.5522,43497.0
2022-12-16 14:00:00,70.85,70.9,70.81,70.86,67316.0,65.5522,65.5985,65.5152,65.5615,67316.0
2022-12-16 14:10:00,70.86,70.95,70.84,70.89,50971.0,65.5615,65.6448,65.543,65.5893,50971.0
2022-12-16 14:20:00,70.88,70.89,70.8,70.87,44108.0,65.58,65.5893,65.506,65.5708,44108.0
2022-12-16 14:30:00,70.87,70.94,70.82,70.92,37897.0,65.5708,65.6355,65.5245,65.617,37897.0
2022-12-16 14:40:00,70.91,70.97,70.81,70.86,39078.0,65.6078,65.6633,65.5152,65.5615,39078.0
2022-12-16 14:50:00,70.86,71.07,70.86,71.03,48887.0,65.5615,65.7558,65.5615,65.7188,48887.0
2022-12-16 15:00:00,71.03,71.07,70.94,70.97,57304.0,65.7188,65.7558,65.6355,65.6633,57304.0
2022-12-16 15:10:00,70.97,71.2,70.95,71.14,65766.0,65.6633,65.8761,65.6448,65.8206,65766.0
2022-12-16 15:20:00,71.14,71.26,71.12,71.2,53538.0,65.8206,65.9316,65.8021,65.8761,53538.0
2022-12-16 15:30:00,71.21,71.43,71.21,71.42,111749.0,65.8853,66.0889,65.8853,66.0796,111749.0
2022-12-16 15:40:00,71.43,71.58,71.42,71.48,185614.0,66.0889,66.2277,66.0796,66.1351,185614.0
2022-12-16 15:50:00,71.48,71.74,71.45,71.45,573570.0,66.1351,66.3757,66.1074,66.1074,573570.0
2022-12-19 09:30:00,71.71,72.22,71.39,72.22,78791.0,66.3479,66.8198,66.0519,66.8198,78791.0
2022-12-19 09:40:00,72.22,72.25,71.71,71.71,35398.0,66.8198,66.8476,66.3479,66.3479,35398.0
2022-12-19 09:50:00,71.75,71.91,71.75,71.89,29556.0,66.385,66.533,66.385,66.5145,29556.0
2022-12-19 10:00:00,71.89,71.96,71.79,71.88,27656.0,66.5145,66.5793,66.422,66.5052,27656.0
2022-12-19 10:10:00,71.89,71.92,71.8,71.9,21434.0,66.5145,66.5422,66.4312,66.5237,21434.0
2022-12-19 10:20:00,71.91,72.11,71.88,72.11,18791.0,66.533,66.718,66.5052,66.718,18791.0
2022-12-19 10:30:00,72.11,72.11,71.84,71.86,30083.0,66.718,66.718,66.4682,66.4867,30083.0
2022-12-19 10:40:00,71.84,71.9,71.81,71.84,37895.0,66.4682,66.5237,66.4405,66.4682,37895.0
2022-12-19 10:50:00,71.83,71.83,71.64,71.74,26036.0,66.459,66.459,66.2832,66.3757,26036.0
2022-12-19 11:00:00,71.72,71.8,71.66,71.76,19090.0,66.3572,66.4312,66.3017,66.3942,19090.0
2022-12-19 11:10:00,71.75,71.76,71.64,71.73,16370.0,66.385,66.3942,66.2832,66.3664,16370.0
2022-12-19 11:20:00,71.73,71.8,71.67,71.78,25864.0,66.3664,66.4312,66.3109,66.4127,25864.0
2022-12-19 11:30:00,71.77,71.81,71.62,71.71,26820.0,66.4035,66.4405,66.2647,66.3479,26820.0
2022-12-19 11:40:00,71.71,71.71,71.55,71.57,25199.0,66.3479,66.3479,66.1999,66.2184,25199.0
2022-12-19 11:50:00,71.56,71.58,71.5,71.53,19002.0,66.2092,66.2277,66.1536,66.1814,19002.0
2022-12-19 12:00:00,71.53,71.61,71.51,71.55,22515.0,66.1814,66.2554,66.1629,66.1999,22515.0
2022-12-19 12:10:00,71.56,71.58,71.48,71.53,22778.0,66.2092,66.2277,66.1351,66.1814,22778.0
2022-12-19 12:20:00,71.52,71.56,71.5,71.53,17051.0,66.1722,66.2092,66.1536,66.1814,17051.0
2022-12-19 12:30:00,71.52,71.52,71.43,71.48,17560.0,66.1722,66.1722,66.0889,66.1351,17560.0
2022-12-19 12:40:00,71.49,71.53,71.43,71.5,18063.0,66.1444,66.1814,66.0889,66.1536,18063.0
2022-12-19 12:50:00,71.52,71.54,71.47,71.49,15882.0,66.1722,66.1907,66.1259,66.1444,15882.0
2022-12-19 13:00:00,71.5,71.61,71.43,71.43,35867.0,66.1536,66.2554,66.0889,66.0889,35867.0
2022-12-19 13:10:00,71.44,71.47,71.35,71.39,30945.0,66.0981,66.1259,66.0149,66.0519,30945.0
2022-12-19 13:20:00,71.39,71.46,71.24,71.28,26853.0,66.0519,66.1166,65.9131,65.9501,26853.0
2022-12-19 13:30:00,71.27,71.3,71.21,71.27,23694.0,65.9408,65.9686,65.8853,65.9408,23694.0
2022-12-19 13:40:00,71.29,71.31,71.15,71.2,26999.0,65.9593,65.9779,65.8298,65.8761,26999.0
2022-12-19 13:50:00,71.2,71.24,71.11,71.12,18913.0,65.8761,65.9131,65.7928,65.8021,18913.0
2022-12-19 14:00:00,71.12,71.14,71.01,71.12,28493.0,65.8021,65.8206,65.7003,65.8021,28493.0
2022-12-19 14:10:00,71.13,71.15,71.02,71.09,29614.0,65.8113,65.8298,65.7095,65.7743,29614.0
2022-12-19 14:20:00,71.09,71.17,70.97,70.98,33327.0,65.7743,65.8483,65.6633,65.6725,33327.0
2022-12-19 14:30:00,70.98,71.1,70.96,71.02,45998.0,65.6725,65.7836,65.654,65.7095,45998.0
2022-12-19 14:40:00,71.02,71.02,70.89,70.9,40773.0,65.7095,65.7095,65.5893,65.5985,40773.0
2022-12-19 14:50:00,70.89,70.92,70.81,70.92,38791.0,65.5893,65.617,65.5152,65.617,38791.0
2022-12-19 15:00:00,70.91,70.92,70.8,70.89,38293.0,65.6078,65.617,65.506,65.5893,38293.0
2022-12-19 15:10:00,70.89,70.96,70.86,70.96,40515.0,65.5893,65.654,65.5615,65.654,40515.0
2022-12-19 15:20:00,70.95,71.04,70.92,70.97,48271.0,65.6448,65.728,65.617,65.6633,48271.0
2022-12-19 15:30:00,70.97,71.09,70.95,71.01,83143.0,65.6633,65.7743,65.6448,65.7003,83143.0
2022-12-19 15:40:00,71.01,71.15,70.97,71.08,105696.0,65.7003,65.8298,65.6633,65.7651,105696.0
2022-12-19 15:50:00,71.08,71.18,71.04,71.13,286664.0,65.7651,65.8576,65.728,65.8113,286664.0
2022-12-20 09:30:00,71.41,72.13,71.38,72.02,104572.0,66.0704,66.7365,66.0426,66.6348,104572.0
2022-12-20 09:40:00,72.08,72.14,71.74,71.83,40347.0,66.6903,66.7458,66.3757,66.459,40347.0
2022-12-20 09:50:00,71.84,71.97,71.74,71.97,26415.0,66.4682,66.5885,66.3757,66.5885,26415.0
2022-12-20 10:00:00,71.95,72.11,71.95,72.08,41027.0,66.57,66.718,66.57,66.6903,41027.0
2022-12-20 10:10:00,72.08,72.35,72.01,72.25,37842.0,66.6903,66.9401,66.6255,66.8476,37842.0
2022-12-20 10:20:00,72.27,72.41,72.25,72.32,26191.0,66.8661,66.9956,66.8476,66.9123,26191.0
2022-12-20 10:30:00,72.33,72.42,72.26,72.35,28250.0,66.9216,67.0049,66.8568,66.9401,28250.0
2022-12-20 10:40:00,72.36,72.39,72.18,72.33,50369.0,66.9493,66.9771,66.7828,66.9216,50369.0
2022-12-20 10:50:00,72.33,72.39,72.28,72.29,27624.0,66.9216,66.9771,66.8753,66.8846,27624.0
2022-12-20 11:00:00,72.29,72.33,72.26,72.28,22310.0,66.8846,66.9216,66.8568,66.8753,22310.0
2022-12-20 11:10:00,72.28,72.28,71.98,72.03,27231.0,66.8753,66.8753,66.5978,66.644,27231.0
2022-12-20 11:20:00,72.03,72.05,71.81,71.85,29936.0,66.644,66.6625,66.4405,66.4775,29936.0
2022-12-20 11:30:00,71.86,71.9,71.83,71.86,24123.0,66.4867,66.5237,66.459,66.4867,24123.0
2022-12-20 11:40:00,71.86,71.97,71.81,71.96,28438.0,66.4867,66.5885,66.4405,66.5793,28438.0
2022-12-20 11:50:00,71.96,71.96,71.86,71.95,17340.0,66.5793,66.5793,66.4867,66.57,17340.0
2022-12-20 12:00:00,71.94,71.97,71.92,71.92,23727.0,66.5607,66.5885,66.5422,66.5422,23727.0
2022-12-20 12:10:00,71.91,71.93,71.81,71.82,27749.0,66.533,66.5515,66.4405,66.4497,27749.0
2022-12-20 12:20:00,71.82,71.98,71.81,71.91,28901.0,66.4497,66.5978,66.4405,66.533,28901.0
2022-12-20 12:30:00,71.91,72.02,71.88,72.01,13657.0,66.533,66.6348,66.5052,66.6255,13657.0
2022-12-20 12:40:00,72.02,72.12,72.01,72.07,16269.0,66.6348,66.7273,66.6255,66.681,16269.0
2022-12-20 12:50:00,72.06,72.14,72.02,72.13,11998.0,66.6718,66.7458,66.6348,66.7365,11998.0
2022-12-20 13:00:00,72.14,72.2,72.1,72.18,13890.0,66.7458,66.8013,66.7088,66.7828,13890.0
2022-12-20 13:10:00,72.2,72.29,72.13,72.23,14692.0,66.8013,66.8846,66.7365,66.8291,14692.0
2022-12-20 13:20:00,72.23,72.35,72.22,72.28,14704.0,66.8291,66.9401,66.8198,66.8753,14704.0
2022-12-20 13:30:00,72.28,72.37,72.28,72.32,15042.0,66.8753,66.9586,66.8753,66.9123,15042.0
2022-12-20 13:40:00,72.33,72.35,72.27,72.28,18020.0,66.9216,66.9401,66.8661,66.8753,18020.0
2022-12-20 13:50:00,72.28,72.38,72.27,72.27,20524.0,66.8753,66.9678,66.8661,66.8661,20524.0
2022-12-20 14:00:00,72.28,72.3,72.2,72.21,27172.0,66.8753,66.8938,66.8013,66.8106,27172.0
2022-12-20 14:10:00,72.21,72.29,72.18,72.23,30554.0,66.8106,66.8846,66.7828,66.8291,30554.0
2022-12-20 14:20:00,72.23,72.23,72.05,72.09,26320.0,66.8291,66.8291,66.6625,66.6995,26320.0
2022-12-20 14:30:00,72.09,72.09,71.92,71.95,32234.0,66.6995,66.6995,66.5422,66.57,32234.0
2022-12-20 14:40:00,71.95,71.97,71.85,71.9,38557.0,66.57,66.5885,66.4775,66.5237,38557.0
2022-12-20 14:50:00,71.91,72.07,71.9,72.05,29562.0,66.533,66.681,66.5237,66.6625,29562.0
2022-12-20 15:00:00,72.06,72.07,71.85,71.98,42761.0,66.6718,66.681,66.4775,66.5978,42761.0
2022-12-20 15:10:00,71.98,72.03,71.95,71.99,37190.0,66.5978,66.644,66.57,66.607,37190.0
2022-12-20 15:20:00,71.98,72.0,71.88,71.93,46667.0,66.5978,66.6163,66.5052,66.5515,46667.0
2022-12-20 15:30:00,71.92,72.07,71.92,72.06,45228.0,66.5422,66.681,66.5422,66.6718,45228.0
2022-12-20 15:40:00,72.06,72.1,71.95,71.98,72154.0,66.6718,66.7088,66.57,66.5978,72154.0
2022-12-20 15:50:00,71.98,71.98,71.77,71.78,309591.0,66.5978,66.5978,66.4035,66.4127,309591.0
2022-12-21 09:30:00,72.45,72.74,72.25,72.52,87670.0,67.0326,67.3009,66.8476,67.0974,87670.0
2022-12-21 09:40:00,72.53,72.56,72.23,72.23,52861.0,67.1066,67.1344,66.8291,66.8291,52861.0
2022-12-21 09:50:00,72.23,72.38,72.17,72.37,48969.0,66.8291,66.9678,66.7735,66.9586,48969.0
2022-12-21 10:00:00,72.39,72.56,72.38,72.45,44773.0,66.9771,67.1344,66.9678,67.0326,44773.0
2022-12-21 10:10:00,72.47,72.47,72.26,72.36,38140.0,67.0511,67.0511,66.8568,66.9493,38140.0
2022-12-21 10:20:00,72.38,72.51,72.36,72.47,35230.0,66.9678,67.0881,66.9493,67.0511,35230.0
2022-12-21 10:30:00,72.49,72.6,72.47,72.57,53834.0,67.0696,67.1714,67.0511,67.1436,53834.0
2022-12-21 10:40:00,72.57,72.61,72.49,72.53,35181.0,67.1436,67.1806,67.0696,67.1066,35181.0
2022-12-21 10:50:00,72.54,72.65,72.5,72.61,35366.0,67.1159,67.2177,67.0789,67.1806,35366.0
2022-12-21 11:00:00,72.61,72.75,72.61,72.72,44187.0,67.1806,67.3102,67.1806,67.2824,44187.0
2022-12-21 11:10:00,72.71,72.75,72.49,72.49,29463.0,67.2732,67.3102,67.0696,67.0696,29463.0
2022-12-21 11:20:00,72.5,72.61,72.49,72.59,34380.0,67.0789,67.1806,67.0696,67.1621,34380.0
2022-12-21 11:30:00,72.6,72.71,72.55,72.71,36076.0,67.1714,67.2732,67.1251,67.2732,36076.0
2022-12-21 11:40:00,72.71,72.84,72.65,72.78,24897.0,67.2732,67.3934,67.2177,67.3379,24897.0
2022-12-21 11:50:00,72.79,72.89,72.77,72.83,22577.0,67.3472,67.4397,67.3287,67.3842,22577.0
2022-12-21 12:00:00,72.84,72.85,72.75,72.75,18251.0,67.3934,67.4027,67.3102,67.3102,18251.0
2022-12-21 12:10:00,72.76,72.81,72.74,72.78,13952.0,67.3194,67.3657,67.3009,67.3379,13952.0
2022-12-21 12:20:00,72.76,72.85,72.72,72.78,14504.0,67.3194,67.4027,67.2824,67.3379,14504.0
2022-12-21 12:30:00,72.81,72.87,72.77,72.87,15455.0,67.3657,67.4212,67.3287,67.4212,15455.0
2022-12-21 12:40:00,72.86,72.91,72.78,72.82,26756.0,67.412,67.4582,67.3379,67.3749,26756.0
2022-12-21 12:50:00,72.81,72.97,72.81,72.97,17147.0,67.3657,67.5137,67.3657,67.5137,17147.0
2022-12-21 13:00:00,72.97,73.08,72.93,73.06,18741.0,67.5137,67.6155,67.4767,67.597,18741.0
2022-12-21 13:10:00,73.05,73.08,72.97,73.01,23325.0,67.5877,67.6155,67.5137,67.5507,23325.0
2022-12-21 13:20:00,73.01,73.01,72.9,72.93,24787.0,67.5507,67.5507,67.449,67.4767,24787.0
2022-12-21 13:30:00,72.94,73.07,72.94,73.06,24701.0,67.486,67.6063,67.486,67.597,24701.0
2022-12-21 13:40:00,73.06,73.15,73.03,73.12,23190.0,67.597,67.6803,67.5692,67.6525,23190.0
2022-12-21 13:50:00,73.13,73.17,73.07,73.07,29417.0,67.6618,67.6988,67.6063,67.6063,29417.0
2022-12-21 14:00:00,73.07,73.23,73.07,73.18,36643.0,67.6063,67.7543,67.6063,67.708,36643.0
2022-12-21 14:10:00,73.17,73.18,73.08,73.12,25708.0,67.6988,67.708,67.6155,67.6525,25708.0
2022-12-21 14:20:00,73.12,73.14,72.95,72.95,25169.0,67.6525,67.671,67.4952,67.4952,25169.0
2022-12-21 14:30:00,72.94,72.95,72.88,72.9,24323.0,67.486,67.4952,67.4305,67.449,24323.0
2022-12-21 14:40:00,72.9,72.95,72.89,72.92,29318.0,67.449,67.4952,67.4397,67.4675,29318.0
2022-12-21 14:50:00,72.92,72.92,72.8,72.86,25922.0,67.4675,67.4675,67.3564,67.412,25922.0
2022-12-21 15:00:00,72.85,72.93,72.71,72.73,46085.0,67.4027,67.4767,67.2732,67.2917,46085.0
2022-12-21 15:10:00,72.73,72.79,72.66,72.67,44390.0,67.2917,67.3472,67.2269,67.2362,44390.0
2022-12-21 15:20:00,72.68,72.79,72.65,72.73,31489.0,67.2454,67.3472,67.2177,67.2917,31489.0
2022-12-21 15:30:00,72.74,72.83,72.65,72.8,78249.0,67.3009,67.3842,67.2177,67.3564,78249.0
2022-12-21 15:40:00,72.8,72.83,72.68,72.79,98284.0,67.3564,67.3842,67.2454,67.3472,98284.0
2022-12-21 15:50:00,72.79,72.87,72.6,72.86,363951.0,67.3472,67.4212,67.1714,67.412,363951.0
2022-12-22 09:30:00,72.47,72.74,72.39,72.42,76593.0,67.0511,67.3009,66.9771,67.0049,76593.0
2022-12-22 09:40:00,72.42,72.57,72.42,72.48,32382.0,67.0049,67.1436,67.0049,67.0604,32382.0
2022-12-22 09:50:00,72.48,72.49,72.21,72.25,38356.0,67.0604,67.0696,66.8106,66.8476,38356.0
2022-12-22 10:00:00,72.24,72.3,71.85,71.87,121410.0,66.8383,66.8938,66.4775,66.496,121410.0
2022-12-22 10:10:00,71.88,71.93,71.69,71.83,56495.0,66.5052,66.5515,66.3294,66.459,56495.0
2022-12-22 10:20:00,71.84,71.93,71.63,71.7,95353.0,66.4682,66.5515,66.2739,66.3387,95353.0
2022-12-22 10:30:00,71.69,71.95,71.64,71.77,26197.0,66.3294,66.57,66.2832,66.4035,26197.0
2022-12-22 10:40:00,71.77,71.84,71.72,71.77,22621.0,66.4035,66.4682,66.3572,66.4035,22621.0
2022-12-22 10:50:00,71.77,71.83,71.7,71.7,18424.0,66.4035,66.459,66.3387,66.3387,18424.0
2022-12-22 11:00:00,71.7,71.75,71.65,71.65,21015.0,66.3387,66.385,66.2924,66.2924,21015.0
2022-12-22 11:10:00,71.65,71.77,71.62,71.73,21514.0,66.2924,66.4035,66.2647,66.3664,21514.0
2022-12-22 11:20:00,71.74,71.8,71.63,71.67,26736.0,66.3757,66.4312,66.2739,66.3109,26736.0
2022-12-22 11:30:00,71.67,71.78,71.66,71.7,29174.0,66.3109,66.4127,66.3017,66.3387,29174.0
2022-12-22 11:40:00,71.7,71.71,71.57,71.59,36591.0,66.3387,66.3479,66.2184,66.2369,36591.0
2022-12-22 11:50:00,71.6,71.7,71.55,71.7,28334.0,66.2462,66.3387,66.1999,66.3387,28334.0
2022-12-22 12:00:00,71.69,71.71,71.62,71.63,20621.0,66.3294,66.3479,66.2647,66.2739,20621.0
2022-12-22 12:10:00,71.64,71.66,71.52,71.55,19512.0,66.2832,66.3017,66.1722,66.1999,19512.0
2022-12-22 12:20:00,71.55,71.57,71.27,71.3,22768.0,66.1999,66.2184,65.9408,65.9686,22768.0
2022-12-22 12:30:00,71.3,71.34,71.25,71.3,19678.0,65.9686,66.0056,65.9223,65.9686,19678.0
2022-12-22 12:40:00,71.3,71.3,71.15,71.2,20109.0,65.9686,65.9686,65.8298,65.8761,20109.0
2022-12-22 12:50:00,71.21,71.21,71.13,71.16,18104.0,65.8853,65.8853,65.8113,65.8391,18104.0
2022-12-22 13:00:00,71.16,71.16,70.88,70.95,31484.0,65.8391,65.8391,65.58,65.6448,31484.0
2022-12-22 13:10:00,70.94,71.09,70.93,71.08,15348.0,65.6355,65.7743,65.6263,65.7651,15348.0
2022-12-22 13:20:00,71.07,71.07,70.94,70.96,32638.0,65.7558,65.7558,65.6355,65.654,32638.0
2022-12-22 13:30:00,70.96,70.96,70.83,70.95,17351.0,65.654,65.654,65.5337,65.6448,17351.0
2022-12-22 13:40:00,70.99,71.02,70.96,70.98,17658.0,65.6818,65.7095,65.654,65.6725,17658.0
2022-12-22 13:50:00,70.98,71.0,70.87,70.9,33191.0,65.6725,65.691,65.5708,65.5985,33191.0
2022-12-22 14:00:00,70.91,70.97,70.78,70.78,28875.0,65.6078,65.6633,65.4875,65.4875,28875.0
2022-12-22 14:10:00,70.78,70.91,70.78,70.88,49884.0,65.4875,65.6078,65.4875,65.58,49884.0
2022-12-22 14:20:00,70.89,71.12,70.82,71.1,63576.0,65.5893,65.8021,65.5245,65.7836,63576.0
2022-12-22 14:30:00,71.1,71.26,71.08,71.14,32594.0,65.7836,65.9316,65.7651,65.8206,32594.0
2022-12-22 14:40:00,71.15,71.32,71.11,71.3,24530.0,65.8298,65.9871,65.7928,65.9686,24530.0
2022-12-22 14:50:00,71.31,71.39,71.29,71.37,40611.0,65.9779,66.0519,65.9593,66.0334,40611.0
2022-12-22 15:00:00,71.37,71.39,71.28,71.37,39859.0,66.0334,66.0519,65.9501,66.0334,39859.0
2022-12-22 15:10:00,71.36,71.47,71.28,71.44,40691.0,66.0241,66.1259,65.9501,66.0981,40691.0
2022-12-22 15:20:00,71.45,71.56,71.43,71.55,67071.0,66.1074,66.2092,66.0889,66.1999,67071.0
2022-12-22 15:30:00,71.56,71.57,71.38,71.49,66220.0,66.2092,66.2184,66.0426,66.1444,66220.0
2022-12-22 15:40:00,71.49,71.63,71.48,71.61,108053.0,66.1444,66.2739,66.1351,66.2554,108053.0
2022-12-22 15:50:00,71.61,71.82,71.61,71.82,314572.0,66.2554,66.4497,66.2554,66.4497,314572.0
2022-12-23 09:30:00,71.79,71.98,71.48,71.74,52874.0,66.422,66.5978,66.1351,66.3757,52874.0
2022-12-23 09:40:00,71.72,71.88,71.55,71.56,22037.0,66.3572,66.5052,66.1999,66.2092,22037.0
2022-12-23 09:50:00,71.58,71.62,71.46,71.53,24347.0,66.2277,66.2647,66.1166,66.1814,24347.0
2022-12-23 10:00:00,71.56,71.82,71.47,71.71,38152.0,66.2092,66.4497,66.1259,66.3479,38152.0
2022-12-23 10:10:00,71.72,71.9,71.62,71.85,25283.0,66.3572,66.5237,66.2647,66.4775,25283.0
2022-12-23 10:20:00,71.83,71.95,71.79,71.88,29094.0,66.459,66.57,66.422,66.5052,29094.0
2022-12-23 10:30:00,71.88,72.01,71.88,71.96,26862.0,66.5052,66.6255,66.5052,66.5793,26862.0
2022-12-23 10:40:00,71.98,71.99,71.87,71.88,30937.0,66.5978,66.607,66.496,66.5052,30937.0
2022-12-23 10:50:00,71.88,71.9,71.76,71.86,25654.0,66.5052,66.5237,66.3942,66.4867,25654.0
2022-12-23 11:00:00,71.85,71.92,71.79,71.82,28350.0,66.4775,66.5422,66.422,66.4497,28350.0
2022-12-23 11:10:00,71.84,72.0,71.84,71.91,24147.0,66.4682,66.6163,66.4682,66.533,24147.0
2022-12-23 11:20:00,71.92,72.02,71.91,72.02,21169.0,66.5422,66.6348,66.533,66.6348,21169.0
2022-12-23 11:30:00,72.04,72.17,72.02,72.16,23190.0,66.6533,66.7735,66.6348,66.7643,23190.0
2022-12-23 11:40:00,72.16,72.21,72.06,72.13,22330.0,66.7643,66.8106,66.6718,66.7365,22330.0
2022-12-23 11:50:00,72.12,72.16,72.08,72.13,21623.0,66.7273,66.7643,66.6903,66.7365,21623.0
2022-12-23 12:00:00,72.13,72.22,72.13,72.17,16456.0,66.7365,66.8198,66.7365,66.7735,16456.0
2022-12-23 12:10:00,72.18,72.3,72.18,72.28,15816.0,66.7828,66.8938,66.7828,66.8753,15816.0
2022-12-23 12:20:00,72.28,72.35,72.26,72.27,19527.0,66.8753,66.9401,66.8568,66.8661,19527.0
2022-12-23 12:30:00,72.27,72.36,72.26,72.3,14860.0,66.8661,66.9493,66.8568,66.8938,14860.0
2022-12-23 12:40:00,72.32,72.34,72.2,72.22,16823.0,66.9123,66.9308,66.8013,66.8198,16823.0
2022-12-23 12:50:00,72.22,72.24,72.2,72.24,14601.0,66.8198,66.8383,66.8013,66.8383,14601.0
2022-12-23 13:00:00,72.24,72.33,72.21,72.33,11152.0,66.8383,66.9216,66.8106,66.9216,11152.0
2022-12-23 13:10:00,72.33,72.38,72.28,72.35,17874.0,66.9216,66.9678,66.8753,66.9401,17874.0
2022-12-23 13:20:00,72.35,72.36,72.25,72.33,15310.0,66.9401,66.9493,66.8476,66.9216,15310.0
2022-12-23 13:30:00,72.33,72.4,72.33,72.4,14477.0,66.9216,66.9863,66.9216,66.9863,14477.0
2022-12-23 13:40:00,72.4,72.43,72.23,72.26,23060.0,66.9863,67.0141,66.8291,66.8568,23060.0
2022-12-23 13:50:00,72.25,72.32,72.25,72.26,14473.0,66.8476,66.9123,66.8476,66.8568,14473.0
2022-12-23 14:00:00,72.26,72.31,72.24,72.26,16951.0,66.8568,66.9031,66.8383,66.8568,16951.0
2022-12-23 14:10:00,72.26,72.31,72.25,72.28,15875.0,66.8568,66.9031,66.8476,66.8753,15875.0
2022-12-23 14:20:00,72.29,72.29,72.18,72.23,15973.0,66.8846,66.8846,66.7828,66.8291,15973.0
2022-12-23 14:30:00,72.23,72.33,72.22,72.32,18623.0,66.8291,66.9216,66.8198,66.9123,18623.0
2022-12-23 14:40:00,72.33,72.39,72.26,72.34,74938.0,66.9216,66.9771,66.8568,66.9308,74938.0
2022-12-23 14:50:00,72.34,72.47,72.34,72.46,19732.0,66.9308,67.0511,66.9308,67.0419,19732.0
2022-12-23 15:00:00,72.46,72.55,72.41,72.45,32902.0,67.0419,67.1251,66.9956,67.0326,32902.0
2022-12-23 15:10:00,72.45,72.52,72.42,72.43,32658.0,67.0326,67.0974,67.0049,67.0141,32658.0
2022-12-23 15:20:00,72.43,72.44,72.29,72.31,19538.0,67.0141,67.0234,66.8846,66.9031,19538.0
2022-12-23 15:30:00,72.3,72.31,72.16,72.19,31905.0,66.8938,66.9031,66.7643,66.7921,31905.0
2022-12-23 15:40:00,72.19,72.32,72.17,72.31,61971.0,66.7921,66.9123,66.7735,66.9031,61971.0
2022-12-23 15:50:00,72.3,72.31,72.16,72.29,223021.0,66.8938,66.9031,66.7643,66.8846,223021.0
2022-12-27 09:30:00,72.45,72.67,72.29,72.39,50661.0,67.0326,67.2362,66.8846,66.9771,50661.0
2022-12-27 09:40:00,72.38,72.56,72.28,72.31,32832.0,66.9678,67.1344,66.8753,66.9031,32832.0
2022-12-27 09:50:00,72.31,72.41,72.2,72.31,19623.0,66.9031,66.9956,66.8013,66.9031,19623.0
2022-12-27 10:00:00,72.26,72.42,72.2,72.39,22660.0,66.8568,67.0049,66.8013,66.9771,22660.0
2022-12-27 10:10:00,72.4,72.64,72.35,72.61,26824.0,66.9863,67.2084,66.9401,67.1806,26824.0
2022-12-27 10:20:00,72.62,72.77,72.61,72.68,18865.0,67.1899,67.3287,67.1806,67.2454,18865.0
2022-12-27 10:30:00,72.67,72.72,72.64,72.67,17453.0,67.2362,67.2824,67.2084,67.2362,17453.0
2022-12-27 10:40:00,72.69,72.76,72.6,72.63,27141.0,67.2547,67.3194,67.1714,67.1992,27141.0
2022-12-27 10:50:00,72.63,72.71,72.46,72.47,28201.0,67.1992,67.2732,67.0419,67.0511,28201.0
2022-12-27 11:00:00,72.47,72.66,72.44,72.64,19116.0,67.0511,67.2269,67.0234,67.2084,19116.0
2022-12-27 11:10:00,72.65,72.66,72.54,72.54,17615.0,67.2177,67.2269,67.1159,67.1159,17615.0
2022-12-27 11:20:00,72.53,72.59,72.44,72.55,21481.0,67.1066,67.1621,67.0234,67.1251,21481.0
2022-12-27 11:30:00,72.54,72.59,72.49,72.56,14299.0,67.1159,67.1621,67.0696,67.1344,14299.0
2022-12-27 11:40:00,72.56,72.61,72.53,72.58,22653.0,67.1344,67.1806,67.1066,67.1529,22653.0
2022-12-27 11:50:00,72.58,72.64,72.53,72.63,21706.0,67.1529,67.2084,67.1066,67.1992,21706.0
2022-12-27 12:00:00,72.63,72.67,72.58,72.6,15861.0,67.1992,67.2362,67.1529,67.1714,15861.0
2022-12-27 12:10:00,72.6,72.67,72.59,72.61,14257.0,67.1714,67.2362,67.1621,67.1806,14257.0
2022-12-27 12:20:00,72.61,72.62,72.51,72.61,28189.0,67.1806,67.1899,67.0881,67.1806,28189.0
2022-12-27 12:30:00,72.61,72.66,72.61,72.62,26669.0,67.1806,67.2269,67.1806,67.1899,26669.0
2022-12-27 12:40:00,72.61,72.61,72.51,72.56,17264.0,67.1806,67.1806,67.0881,67.1344,17264.0
2022-12-27 12:50:00,72.55,72.63,72.54,72.63,12923.0,67.1251,67.1992,67.1159,67.1992,12923.0
2022-12-27 13:00:00,72.63,72.66,72.57,72.61,13714.0,67.1992,67.2269,67.1436,67.1806,13714.0
2022-12-27 13:10:00,72.61,72.65,72.57,72.61,13808.0,67.1806,67.2177,67.1436,67.1806,13808.0
2022-12-27 13:20:00,72.62,72.66,72.59,72.63,14350.0,67.1899,67.2269,67.1621,67.1992,14350.0
2022-12-27 13:30:00,72.63,72.63,72.45,72.49,18978.0,67.1992,67.1992,67.0326,67.0696,18978.0
2022-12-27 13:40:00,72.49,72.56,72.46,72.47,21578.0,67.0696,67.1344,67.0419,67.0511,21578.0
2022-12-27 13:50:00,72.43,72.44,72.24,72.26,15424.0,67.0141,67.0234,66.8383,66.8568,15424.0
2022-12-27 14:00:00,72.26,72.32,72.26,72.31,17164.0,66.8568,66.9123,66.8568,66.9031,17164.0
2022-12-27 14:10:00,72.31,72.32,72.18,72.21,18537.0,66.9031,66.9123,66.7828,66.8106,18537.0
2022-12-27 14:20:00,72.2,72.23,72.1,72.1,53832.0,66.8013,66.8291,66.7088,66.7088,53832.0
2022-12-27 14:30:00,72.1,72.15,72.04,72.05,20464.0,66.7088,66.755,66.6533,66.6625,20464.0
2022-12-27 14:40:00,72.04,72.23,72.02,72.23,17409.0,66.6533,66.8291,66.6348,66.8291,17409.0
2022-12-27 14:50:00,72.22,72.28,72.21,72.23,35517.0,66.8198,66.8753,66.8106,66.8291,35517.0
2022-12-27 15:00:00,72.22,72.33,72.21,72.31,26125.0,66.8198,66.9216,66.8106,66.9031,26125.0
2022-12-27 15:10:00,72.31,72.42,72.29,72.41,32408.0,66.9031,67.0049,66.8846,66.9956,32408.0
2022-12-27 15:20:00,72.41,72.44,72.28,72.28,76000.0,66.9956,67.0234,66.8753,66.8753,76000.0
2022-12-27 15:30:00,72.28,72.33,72.18,72.32,103330.0,66.8753,66.9216,66.7828,66.9123,103330.0
2022-12-27 15:40:00,72.31,72.36,72.2,72.25,87441.0,66.9031,66.9493,66.8013,66.8476,87441.0
2022-12-27 15:50:00,72.25,72.33,72.17,72.33,334646.0,66.8476,66.9216,66.7735,66.9216,334646.0
2022-12-28 09:30:00,72.51,72.63,72.25,72.35,53436.0,67.0881,67.1992,66.8476,66.9401,53436.0
2022-12-28 09:40:00,72.35,72.58,72.24,72.51,22294.0,66.9401,67.1529,66.8383,67.0881,22294.0
2022-12-28 09:50:00,72.48,72.5,72.16,72.18,16601.0,67.0604,67.0789,66.7643,66.7828,16601.0
2022-12-28 10:00:00,72.17,72.3,72.17,72.18,15321.0,66.7735,66.8938,66.7735,66.7828,15321.0
2022-12-28 10:10:00,72.18,72.25,72.15,72.18,18724.0,66.7828,66.8476,66.755,66.7828,18724.0
2022-12-28 10:20:00,72.17,72.26,72.02,72.1,22041.0,66.7735,66.8568,66.6348,66.7088,22041.0
2022-12-28 10:30:00,72.11,72.14,72.05,72.12,21413.0,66.718,66.7458,66.6625,66.7273,21413.0
2022-12-28 10:40:00,72.12,72.15,71.96,71.97,30596.0,66.7273,66.755,66.5793,66.5885,30596.0
2022-12-28 10:50:00,71.96,71.98,71.87,71.97,29304.0,66.5793,66.5978,66.496,66.5885,29304.0
2022-12-28 11:00:00,71.99,72.09,71.84,71.91,21463.0,66.607,66.6995,66.4682,66.533,21463.0
2022-12-28 11:10:00,71.91,71.91,71.84,71.91,20526.0,66.533,66.533,66.4682,66.533,20526.0
2022-12-28 11:20:00,71.9,71.94,71.85,71.92,11864.0,66.5237,66.5607,66.4775,66.5422,11864.0
2022-12-28 11:30:00,71.92,71.99,71.91,71.95,12035.0,66.5422,66.607,66.533,66.57,12035.0
2022-12-28 11:40:00,71.95,72.06,71.95,72.0,12523.0,66.57,66.6718,66.57,66.6163,12523.0
2022-12-28 11:50:00,71.99,72.0,71.82,71.87,12627.0,66.607,66.6163,66.4497,66.496,12627.0
2022-12-28 12:00:00,71.86,71.87,71.7,71.76,14979.0,66.4867,66.496,66.3387,66.3942,14979.0
2022-12-28 12:10:00,71.77,71.77,71.69,71.74,13704.0,66.4035,66.4035,66.3294,66.3757,13704.0
2022-12-28 12:20:00,71.74,71.78,71.7,71.77,9949.0,66.3757,66.4127,66.3387,66.4035,9949.0
2022-12-28 12:30:00,71.78,71.92,71.78,71.86,10408.0,66.4127,66.5422,66.4127,66.4867,10408.0
2022-12-28 12:40:00,71.89,71.99,71.83,71.98,12300.0,66.5145,66.607,66.459,66.5978,12300.0
2022-12-28 12:50:00,71.99,72.04,71.94,72.01,7506.0,66.607,66.6533,66.5607,66.6255,7506.0
2022-12-28 13:00:00,72.03,72.11,72.02,72.08,7290.0,66.644,66.718,66.6348,66.6903,7290.0
2022-12-28 13:10:00,72.1,72.14,72.04,72.05,23175.0,66.7088,66.7458,66.6533,66.6625,23175.0
2022-12-28 13:20:00,72.04,72.06,71.97,72.0,22991.0,66.6533,66.6718,66.5885,66.6163,22991.0
2022-12-28 13:30:00,72.0,72.02,71.91,71.93,21487.0,66.6163,66.6348,66.533,66.5515,21487.0
2022-12-28 13:40:00,71.94,72.01,71.87,71.99,28205.0,66.5607,66.6255,66.496,66.607,28205.0
2022-12-28 13:50:00,71.99,72.01,71.91,71.92,25914.0,66.607,66.6255,66.533,66.5422,25914.0
2022-12-28 14:00:00,71.92,72.06,71.92,71.95,16225.0,66.5422,66.6718,66.5422,66.57,16225.0
2022-12-28 14:10:00,71.95,72.0,71.91,71.98,21272.0,66.57,66.6163,66.533,66.5978,21272.0
2022-12-28 14:20:00,71.99,72.01,71.93,71.98,18574.0,66.607,66.6255,66.5515,66.5978,18574.0
2022-12-28 14:30:00,71.98,72.13,71.97,72.12,33438.0,66.5978,66.7365,66.5885,66.7273,33438.0
2022-12-28 14:40:00,72.15,72.22,72.13,72.16,20107.0,66.755,66.8198,66.7365,66.7643,20107.0
2022-12-28 14:50:00,72.17,72.19,72.09,72.12,31136.0,66.7735,66.7921,66.6995,66.7273,31136.0
2022-12-28 15:00:00,72.11,72.11,71.94,71.96,18262.0,66.718,66.718,66.5607,66.5793,18262.0
2022-12-28 15:10:00,71.96,71.97,71.85,71.86,25545.0,66.5793,66.5885,66.4775,66.4867,25545.0
2022-12-28 15:20:00,71.87,71.88,71.77,71.79,24950.0,66.496,66.5052,66.4035,66.422,24950.0
2022-12-28 15:30:00,71.78,71.87,71.77,71.85,32589.0,66.4127,66.496,66.4035,66.4775,32589.0
2022-12-28 15:40:00,71.85,71.87,71.72,71.78,51156.0,66.4775,66.496,66.3572,66.4127,51156.0
2022-12-28 15:50:00,71.79,71.88,71.77,71.81,239679.0,66.422,66.5052,66.4035,66.4405,239679.0
2022-12-29 09:30:00,72.11,72.32,72.01,72.22,43796.0,66.718,66.9123,66.6255,66.8198,43796.0
2022-12-29 09:40:00,72.21,72.24,71.99,72.14,22298.0,66.8106,66.8383,66.607,66.7458,22298.0
2022-12-29 09:50:00,72.15,72.22,72.05,72.21,12173.0,66.755,66.8198,66.6625,66.8106,12173.0
2022-12-29 10:00:00,72.21,72.44,72.2,72.42,18331.0,66.8106,67.0234,66.8013,67.0049,18331.0
2022-12-29 10:10:00,72.42,72.59,72.42,72.57,27962.0,67.0049,67.1621,67.0049,67.1436,27962.0
2022-12-29 10:20:00,72.56,72.62,72.34,72.36,25208.0,67.1344,67.1899,66.9308,66.9493,25208.0
2022-12-29 10:30:00,72.37,72.52,72.36,72.43,21179.0,66.9586,67.0974,66.9493,67.0141,21179.0
2022-12-29 10:40:00,72.43,72.45,72.3,72.35,19841.0,67.0141,67.0326,66.8938,66.9401,19841.0
2022-12-29 10:50:00,72.36,72.47,72.35,72.47,12584.0,66.9493,67.0511,66.9401,67.0511,12584.0
2022-12-29 11:00:00,72.47,72.52,72.47,72.49,16117.0,67.0511,67.0974,67.0511,67.0696,16117.0
2022-12-29 11:10:00,72.51,72.57,72.47,72.56,14491.0,67.0881,67.1436,67.0511,67.1344,14491.0
2022-12-29 11:20:00,72.57,72.61,72.54,72.57,20568.0,67.1436,67.1806,67.1159,67.1436,20568.0
2022-12-29 11:30:00,72.57,72.73,72.57,72.72,15929.0,67.1436,67.2917,67.1436,67.2824,15929.0
2022-12-29 11:40:00,72.71,72.84,72.69,72.83,25059.0,67.2732,67.3934,67.2547,67.3842,25059.0
2022-12-29 11:50:00,72.84,72.87,72.81,72.85,25192.0,67.3934,67.4212,67.3657,67.4027,25192.0
2022-12-29 12:00:00,72.85,72.87,72.77,72.87,19710.0,67.4027,67.4212,67.3287,67.4212,19710.0
2022-12-29 12:10:00,72.87,72.94,72.86,72.88,23278.0,67.4212,67.486,67.412,67.4305,23278.0
2022-12-29 12:20:00,72.89,72.96,72.87,72.89,11113.0,67.4397,67.5045,67.4212,67.4397,11113.0
2022-12-29 12:30:00,72.89,72.91,72.84,72.87,20513.0,67.4397,67.4582,67.3934,67.4212,20513.0
2022-12-29 12:40:00,72.88,72.92,72.87,72.89,10280.0,67.4305,67.4675,67.4212,67.4397,10280.0
2022-12-29 12:50:00,72.89,72.94,72.88,72.92,18366.0,67.4397,67.486,67.4305,67.4675,18366.0
2022-12-29 13:00:00,72.92,72.94,72.84,72.87,25396.0,67.4675,67.486,67.3934,67.4212,25396.0
2022-12-29 13:10:00,72.88,72.95,72.87,72.88,17071.0,67.4305,67.4952,67.4212,67.4305,17071.0
2022-12-29 13:20:00,72.88,72.93,72.87,72.88,21577.0,67.4305,67.4767,67.4212,67.4305,21577.0
2022-12-29 13:30:00,72.89,72.92,72.83,72.9,20728.0,67.4397,67.4675,67.3842,67.449,20728.0
2022-12-29 13:40:00,72.91,72.97,72.9,72.9,15800.0,67.4582,67.5137,67.449,67.449,15800.0
2022-12-29 13:50:00,72.91,72.92,72.8,72.84,21546.0,67.4582,67.4675,67.3564,67.3934,21546.0
2022-12-29 14:00:00,72.84,72.89,72.81,72.82,17071.0,67.3934,67.4397,67.3657,67.3749,17071.0
2022-12-29 14:10:00,72.83,72.89,72.82,72.89,15230.0,67.3842,67.4397,67.3749,67.4397,15230.0
2022-12-29 14:20:00,72.88,72.9,72.86,72.88,12240.0,67.4305,67.449,67.412,67.4305,12240.0
2022-12-29 14:30:00,72.87,72.96,72.85,72.95,11936.0,67.4212,67.5045,67.4027,67.4952,11936.0
2022-12-29 14:40:00,72.94,73.0,72.94,72.95,17363.0,67.486,67.5415,67.486,67.4952,17363.0
2022-12-29 14:50:00,72.95,72.96,72.86,72.86,16892.0,67.4952,67.5045,67.412,67.412,16892.0
2022-12-29 15:00:00,72.84,72.9,72.82,72.9,24878.0,67.3934,67.449,67.3749,67.449,24878.0
2022-12-29 15:10:00,72.89,72.89,72.75,72.76,32900.0,67.4397,67.4397,67.3102,67.3194,32900.0
2022-12-29 15:20:00,72.77,72.79,72.72,72.77,21339.0,67.3287,67.3472,67.2824,67.3287,21339.0
2022-12-29 15:30:00,72.77,72.87,72.77,72.84,44464.0,67.3287,67.4212,67.3287,67.3934,44464.0
2022-12-29 15:40:00,72.84,72.85,72.72,72.79,95542.0,67.3934,67.4027,67.2824,67.3472,95542.0
2022-12-29 15:50:00,72.78,72.84,72.64,72.67,169573.0,67.3379,67.3934,67.2084,67.2362,169573.0
2022-12-30 09:30:00,72.31,72.79,72.26,72.72,39538.0,66.9031,67.3472,66.8568,67.2824,39538.0
2022-12-30 09:40:00,72.7,72.7,72.42,72.42,16617.0,67.2639,67.2639,67.0049,67.0049,16617.0
2022-12-30 09:50:00,72.39,72.53,72.37,72.53,13657.0,66.9771,67.1066,66.9586,67.1066,13657.0
2022-12-30 10:00:00,72.54,72.58,72.43,72.43,25317.0,67.1159,67.1529,67.0141,67.0141,25317.0
2022-12-30 10:10:00,72.42,72.7,72.42,72.67,17954.0,67.0049,67.2639,67.0049,67.2362,17954.0
2022-12-30 10:20:00,72.69,72.76,72.62,72.71,22177.0,67.2547,67.3194,67.1899,67.2732,22177.0
2022-12-30 10:30:00,72.7,72.73,72.62,72.63,17804.0,67.2639,67.2917,67.1899,67.1992,17804.0
2022-12-30 10:40:00,72.62,72.67,72.55,72.67,23689.0,67.1899,67.2362,67.1251,67.2362,23689.0
2022-12-30 10:50:00,72.66,72.66,72.47,72.51,31121.0,67.2269,67.2269,67.0511,67.0881,31121.0
2022-12-30 11:00:00,72.51,72.51,72.44,72.45,15873.0,67.0881,67.0881,67.0234,67.0326,15873.0
2022-12-30 11:10:00,72.46,72.47,72.39,72.39,11088.0,67.0419,67.0511,66.9771,66.9771,11088.0
2022-12-30 11:20:00,72.39,72.45,72.29,72.33,22752.0,66.9771,67.0326,66.8846,66.9216,22752.0
2022-12-30 11:30:00,72.32,72.38,72.27,72.29,28008.0,66.9123,66.9678,66.8661,66.8846,28008.0
2022-12-30 11:40:00,72.29,72.35,72.27,72.29,38297.0,66.8846,66.9401,66.8661,66.8846,38297.0
2022-12-30 11:50:00,72.31,72.36,72.26,72.31,45122.0,66.9031,66.9493,66.8568,66.9031,45122.0
2022-12-30 12:00:00,72.31,72.33,72.25,72.28,17486.0,66.9031,66.9216,66.8476,66.8753,17486.0
2022-12-30 12:10:00,72.28,72.31,72.21,72.25,19615.0,66.8753,66.9031,66.8106,66.8476,19615.0
2022-12-30 12:20:00,72.25,72.32,72.23,72.31,21282.0,66.8476,66.9123,66.8291,66.9031,21282.0
2022-12-30 12:30:00,72.32,72.32,72.22,72.24,13327.0,66.9123,66.9123,66.8198,66.8383,13327.0
2022-12-30 12:40:00,72.24,72.32,72.24,72.31,19196.0,66.8383,66.9123,66.8383,66.9031,19196.0
2022-12-30 12:50:00,72.3,72.31,72.21,72.26,10452.0,66.8938,66.9031,66.8106,66.8568,10452.0
2022-12-30 13:00:00,72.28,72.28,72.18,72.24,15329.0,66.8753,66.8753,66.7828,66.8383,15329.0
2022-12-30 13:10:00,72.25,72.27,72.16,72.17,20984.0,66.8476,66.8661,66.7643,66.7735,20984.0
2022-12-30 13:20:00,72.16,72.16,71.86,72.0,15659.0,66.7643,66.7643,66.4867,66.6163,15659.0
2022-12-30 13:30:00,72.0,72.11,72.0,72.09,15245.0,66.6163,66.718,66.6163,66.6995,15245.0
2022-12-30 13:40:00,72.1,72.1,72.03,72.04,17004.0,66.7088,66.7088,66.644,66.6533,17004.0
2022-12-30 13:50:00,72.05,72.07,71.99,72.01,16285.0,66.6625,66.681,66.607,66.6255,16285.0
2022-12-30 14:00:00,72.03,72.09,71.89,71.9,21433.0,66.644,66.6995,66.5145,66.5237,21433.0
2022-12-30 14:10:00,71.9,71.98,71.85,71.98,24981.0,66.5237,66.5978,66.4775,66.5978,24981.0
2022-12-30 14:20:00,71.98,72.1,71.95,72.06,23596.0,66.5978,66.7088,66.57,66.6718,23596.0
2022-12-30 14:30:00,72.06,72.13,71.98,72.01,18256.0,66.6718,66.7365,66.5978,66.6255,18256.0
2022-12-30 14:40:00,72.0,72.01,71.9,71.9,23297.0,66.6163,66.6255,66.5237,66.5237,23297.0
2022-12-30 14:50:00,71.9,71.99,71.9,71.95,18752.0,66.5237,66.607,66.5237,66.57,18752.0
2022-12-30 15:00:00,71.95,72.06,71.94,72.06,27850.0,66.57,66.6718,66.5607,66.6718,27850.0
2022-12-30 15:10:00,72.05,72.2,72.03,72.09,43219.0,66.6625,66.8013,66.644,66.6995,43219.0
2022-12-30 15:20:00,72.1,72.13,71.95,71.98,22524.0,66.7088,66.7365,66.57,66.5978,22524.0
2022-12-30 15:30:00,71.96,72.21,71.96,72.14,44426.0,66.5793,66.8106,66.5793,66.7458,44426.0
2022-12-30 15:40:00,72.14,72.33,72.11,72.32,49401.0,66.7458,66.9216,66.718,66.9123,49401.0
2022-12-30 15:50:00,72.34,72.44,72.27,72.37,207325.0,66.9308,67.0234,66.8661,66.9586,207325.0
2023-01-03 09:30:00,72.44,72.61,72.34,72.44,73130.0,67.0234,67.1806,66.9308,67.0234,73130.0
2023-01-03 09:40:00,72.47,72.7,72.24,72.35,93012.0,67.0511,67.2639,66.8383,66.9401,93012.0
2023-01-03 09:50:00,72.33,72.37,72.1,72.1,31717.0,66.9216,66.9586,66.7088,66.7088,31717.0
2023-01-03 10:00:00,72.13,72.42,72.13,72.31,34533.0,66.7365,67.0049,66.7365,66.9031,34533.0
2023-01-03 10:10:00,72.28,72.3,72.04,72.04,27865.0,66.8753,66.8938,66.6533,66.6533,27865.0
2023-01-03 10:20:00,72.03,72.27,72.0,72.27,35754.0,66.644,66.8661,66.6163,66.8661,35754.0
2023-01-03 10:30:00,72.26,72.46,72.23,72.43,118878.0,66.8568,67.0419,66.8291,67.0141,118878.0
2023-01-03 10:40:00,72.45,72.69,72.45,72.64,68507.0,67.0326,67.2547,67.0326,67.2084,68507.0
2023-01-03 10:50:00,72.64,72.86,72.6,72.85,55491.0,67.2084,67.412,67.1714,67.4027,55491.0
2023-01-03 11:00:00,72.87,72.92,72.63,72.63,30256.0,67.4212,67.4675,67.1992,67.1992,30256.0
2023-01-03 11:10:00,72.63,72.63,72.26,72.33,56775.0,67.1992,67.1992,66.8568,66.9216,56775.0
2023-01-03 11:20:00,72.33,72.44,72.22,72.32,97843.0,66.9216,67.0234,66.8198,66.9123,97843.0
2023-01-03 11:30:00,72.31,72.33,72.19,72.25,61265.0,66.9031,66.9216,66.7921,66.8476,61265.0
2023-01-03 11:40:00,72.23,72.23,72.07,72.09,49447.0,66.8291,66.8291,66.681,66.6995,49447.0
2023-01-03 11:50:00,72.1,72.2,72.08,72.12,21893.0,66.7088,66.8013,66.6903,66.7273,21893.0
2023-01-03 12:00:00,72.13,72.16,72.06,72.08,24909.0,66.7365,66.7643,66.6718,66.6903,24909.0
2023-01-03 12:10:00,72.08,72.15,72.02,72.05,31071.0,66.6903,66.755,66.6348,66.6625,31071.0
2023-01-03 12:20:00,72.04,72.1,71.88,71.9,73357.0,66.6533,66.7088,66.5052,66.5237,73357.0
2023-01-03 12:30:00,71.89,72.11,71.87,72.02,36204.0,66.5145,66.718,66.496,66.6348,36204.0
2023-01-03 12:40:00,72.0,72.0,71.66,71.7,35173.0,66.6163,66.6163,66.3017,66.3387,35173.0
2023-01-03 12:50:00,71.71,71.9,71.71,71.87,15558.0,66.3479,66.5237,66.3479,66.496,15558.0
2023-01-03 13:00:00,71.86,71.9,71.8,71.9,16856.0,66.4867,66.5237,66.4312,66.5237,16856.0
2023-01-03 13:10:00,71.91,71.96,71.84,71.89,14501.0,66.533,66.5793,66.4682,66.5145,14501.0
2023-01-03 13:20:00,71.9,72.04,71.87,72.02,26770.0,66.5237,66.6533,66.496,66.6348,26770.0
2023-01-03 13:30:00,71.99,72.02,71.92,71.94,17336.0,66.607,66.6348,66.5422,66.5607,17336.0
2023-01-03 13:40:00,71.94,72.05,71.93,72.01,21519.0,66.5607,66.6625,66.5515,66.6255,21519.0
2023-01-03 13:50:00,72.02,72.12,72.0,72.08,15395.0,66.6348,66.7273,66.6163,66.6903,15395.0
2023-01-03 14:00:00,72.09,72.09,71.98,72.01,37355.0,66.6995,66.6995,66.5978,66.6255,37355.0
2023-01-03 14:10:00,72.04,72.04,71.91,71.92,20445.0,66.6533,66.6533,66.533,66.5422,20445.0
2023-01-03 14:20:00,71.93,71.94,71.76,71.81,16459.0,66.5515,66.5607,66.3942,66.4405,16459.0
2023-01-03 14:30:00,71.79,71.79,71.69,71.72,30448.0,66.422,66.422,66.3294,66.3572,30448.0
2023-01-03 14:40:00,71.72,72.13,71.72,72.07,30513.0,66.3572,66.7365,66.3572,66.681,30513.0
2023-01-03 14:50:00,72.07,72.07,71.94,72.05,30156.0,66.681,66.681,66.5607,66.6625,30156.0
2023-01-03 15:00:00,72.03,72.12,71.98,72.0,22771.0,66.644,66.7273,66.5978,66.6163,22771.0
2023-01-03 15:10:00,72.01,72.21,72.0,72.12,26104.0,66.6255,66.8106,66.6163,66.7273,26104.0
2023-01-03 15:20:00,72.11,72.11,71.95,72.09,40371.0,66.718,66.718,66.57,66.6995,40371.0
2023-01-03 15:30:00,72.1,72.21,72.08,72.13,56130.0,66.7088,66.8106,66.6903,66.7365,56130.0
2023-01-03 15:40:00,72.14,72.16,72.01,72.12,88813.0,66.7458,66.7643,66.6255,66.7273,88813.0
2023-01-03 15:50:00,72.12,72.21,72.06,72.15,243806.0,66.7273,66.8106,66.6718,66.755,243806.0
2023-01-04 09:30:00,72.65,72.99,72.49,72.89,58785.0,67.2177,67.5322,67.0696,67.4397,58785.0
2023-01-04 09:40:00,72.96,73.15,72.66,72.68,43566.0,67.5045,67.6803,67.2269,67.2454,43566.0
2023-01-04 09:50:00,72.67,72.99,72.67,72.99,29346.0,67.2362,67.5322,67.2362,67.5322,29346.0
2023-01-04 10:00:00,72.95,73.2,72.66,72.76,76845.0,67.4952,67.7265,67.2269,67.3194,76845.0
2023-01-04 10:10:00,72.75,72.87,72.65,72.81,47336.0,67.3102,67.4212,67.2177,67.3657,47336.0
2023-01-04 10:20:00,72.84,72.95,72.77,72.94,23092.0,67.3934,67.4952,67.3287,67.486,23092.0
2023-01-04 10:30:00,72.96,73.02,72.75,72.88,43674.0,67.5045,67.56,67.3102,67.4305,43674.0
2023-01-04 10:40:00,72.88,73.06,72.73,73.01,33182.0,67.4305,67.597,67.2917,67.5507,33182.0
2023-01-04 10:50:00,73.02,73.05,72.9,73.03,19765.0,67.56,67.5877,67.449,67.5692,19765.0
2023-01-04 11:00:00,73.04,73.04,72.93,73.03,30771.0,67.5785,67.5785,67.4767,67.5692,30771.0
2023-01-04 11:10:00,73.04,73.22,73.04,73.2,20821.0,67.5785,67.745,67.5785,67.7265,20821.0
2023-01-04 11:20:00,73.19,73.19,73.04,73.07,23546.0,67.7173,67.7173,67.5785,67.6063,23546.0
2023-01-04 11:30:00,73.07,73.25,73.07,73.23,24163.0,67.6063,67.7728,67.6063,67.7543,24163.0
2023-01-04 11:40:00,73.26,73.3,73.2,73.29,25001.0,67.782,67.8191,67.7265,67.8098,25001.0
2023-01-04 11:50:00,73.27,73.45,73.27,73.45,20046.0,67.7913,67.9578,67.7913,67.9578,20046.0
2023-01-04 12:00:00,73.45,73.48,73.39,73.43,24649.0,67.9578,67.9856,67.9023,67.9393,24649.0
2023-01-04 12:10:00,73.44,73.47,73.35,73.35,22416.0,67.9486,67.9763,67.8653,67.8653,22416.0
2023-01-04 12:20:00,73.34,73.41,73.3,73.39,36562.0,67.8561,67.9208,67.8191,67.9023,36562.0
2023-01-04 12:30:00,73.39,73.52,73.39,73.5,25422.0,67.9023,68.0226,67.9023,68.0041,25422.0
2023-01-04 12:40:00,73.51,73.56,73.41,73.42,25249.0,68.0134,68.0596,67.9208,67.9301,25249.0
2023-01-04 12:50:00,73.43,73.47,73.34,73.35,17363.0,67.9393,67.9763,67.8561,67.8653,17363.0
2023-01-04 13:00:00,73.35,73.42,73.32,73.42,28071.0,67.8653,67.9301,67.8376,67.9301,28071.0
2023-01-04 13:10:00,73.42,73.55,73.41,73.53,32649.0,67.9301,68.0504,67.9208,68.0319,32649.0
2023-01-04 13:20:00,73.52,73.54,73.48,73.5,39677.0,68.0226,68.0411,67.9856,68.0041,39677.0
2023-01-04 13:30:00,73.51,73.56,73.47,73.51,56764.0,68.0134,68.0596,67.9763,68.0134,56764.0
2023-01-04 13:40:00,73.51,73.52,73.34,73.37,28482.0,68.0134,68.0226,67.8561,67.8838,28482.0
2023-01-04 13:50:00,73.37,73.42,73.0,73.0,60714.0,67.8838,67.9301,67.5415,67.5415,60714.0
2023-01-04 14:00:00,73.32,73.49,73.13,73.23,69181.0,67.8376,67.9948,67.6618,67.7543,69181.0
2023-01-04 14:10:00,73.27,73.57,73.2,73.55,30831.0,67.7913,68.0689,67.7265,68.0504,30831.0
2023-01-04 14:20:00,73.54,73.54,73.07,73.13,71017.0,68.0411,68.0411,67.6063,67.6618,71017.0
2023-01-04 14:30:00,73.13,73.27,73.08,73.14,39614.0,67.6618,67.7913,67.6155,67.671,39614.0
2023-01-04 14:40:00,73.12,73.25,73.08,73.19,29567.0,67.6525,67.7728,67.6155,67.7173,29567.0
2023-01-04 14:50:00,73.18,73.29,73.11,73.28,24777.0,67.708,67.8098,67.6433,67.8005,24777.0
2023-01-04 15:00:00,73.27,73.41,73.24,73.33,25115.0,67.7913,67.9208,67.7635,67.8468,25115.0
2023-01-04 15:10:00,73.34,73.36,73.24,73.3,23500.0,67.8561,67.8746,67.7635,67.8191,23500.0
2023-01-04 15:20:00,73.31,73.34,73.15,73.26,43476.0,67.8283,67.8561,67.6803,67.782,43476.0
2023-01-04 15:30:00,73.25,73.3,73.05,73.13,53142.0,67.7728,67.8191,67.5877,67.6618,53142.0
2023-01-04 15:40:00,73.13,73.13,72.87,73.03,84965.0,67.6618,67.6618,67.4212,67.5692,84965.0
2023-01-04 15:50:00,73.04,73.21,73.02,73.18,322633.0,67.5785,67.7358,67.56,67.708,322633.0
2023-01-05 09:30:00,73.11,73.26,72.73,72.73,125925.0,67.6433,67.782,67.2917,67.2917,125925.0
2023-01-05 09:40:00,72.7,72.7,72.43,72.56,42099.0,67.2639,67.2639,67.0141,67.1344,42099.0
2023-01-05 09:50:00,72.52,72.62,72.45,72.53,32506.0,67.0974,67.1899,67.0326,67.1066,32506.0
2023-01-05 10:00:00,72.52,72.7,72.37,72.52,59307.0,67.0974,67.2639,66.9586,67.0974,59307.0
2023-01-05 10:10:00,72.52,72.77,72.5,72.63,37032.0,67.0974,67.3287,67.0789,67.1992,37032.0
2023-01-05 10:20:00,72.64,72.66,72.48,72.49,25306.0,67.2084,67.2269,67.0604,67.0696,25306.0
2023-01-05 10:30:00,72.49,72.54,72.34,72.41,60436.0,67.0696,67.1159,66.9308,66.9956,60436.0
2023-01-05 10:40:00,72.43,72.61,72.42,72.57,25741.0,67.0141,67.1806,67.0049,67.1436,25741.0
2023-01-05 10:50:00,72.58,72.58,72.21,72.23,35637.0,67.1529,67.1529,66.8106,66.8291,35637.0
2023-01-05 11:00:00,72.23,72.24,72.11,72.17,22930.0,66.8291,66.8383,66.718,66.7735,22930.0
2023-01-05 11:10:00,72.18,72.21,72.08,72.14,35092.0,66.7828,66.8106,66.6903,66.7458,35092.0
2023-01-05 11:20:00,72.13,72.15,71.95,72.03,30260.0,66.7365,66.755,66.57,66.644,30260.0
2023-01-05 11:30:00,72.03,72.12,72.01,72.06,26545.0,66.644,66.7273,66.6255,66.6718,26545.0
2023-01-05 11:40:00,72.06,72.2,72.02,72.19,19688.0,66.6718,66.8013,66.6348,66.7921,19688.0
2023-01-05 11:50:00,72.19,72.2,72.11,72.16,18171.0,66.7921,66.8013,66.718,66.7643,18171.0
2023-01-05 12:00:00,72.16,72.37,72.16,72.37,21066.0,66.7643,66.9586,66.7643,66.9586,21066.0
2023-01-05 12:10:00,72.37,72.38,72.23,72.23,18127.0,66.9586,66.9678,66.8291,66.8291,18127.0
2023-01-05 12:20:00,72.23,72.35,72.2,72.32,33344.0,66.8291,66.9401,66.8013,66.9123,33344.0
2023-01-05 12:30:00,72.31,72.43,72.3,72.37,23785.0,66.9031,67.0141,66.8938,66.9586,23785.0
2023-01-05 12:40:00,72.38,72.4,72.31,72.39,15043.0,66.9678,66.9863,66.9031,66.9771,15043.0
2023-01-05 12:50:00,72.39,72.39,72.32,72.37,26379.0,66.9771,66.9771,66.9123,66.9586,26379.0
2023-01-05 13:00:00,72.38,72.4,72.3,72.39,36483.0,66.9678,66.9863,66.8938,66.9771,36483.0
2023-01-05 13:10:00,72.38,72.39,72.34,72.36,24390.0,66.9678,66.9771,66.9308,66.9493,24390.0
2023-01-05 13:20:00,72.37,72.6,72.36,72.51,41737.0,66.9586,67.1714,66.9493,67.0881,41737.0
2023-01-05 13:30:00,72.51,72.61,72.51,72.53,16897.0,67.0881,67.1806,67.0881,67.1066,16897.0
2023-01-05 13:40:00,72.54,72.59,72.43,72.44,35387.0,67.1159,67.1621,67.0141,67.0234,35387.0
2023-01-05 13:50:00,72.45,72.57,72.42,72.47,38356.0,67.0326,67.1436,67.0049,67.0511,38356.0
2023-01-05 14:00:00,72.47,72.61,72.44,72.61,25734.0,67.0511,67.1806,67.0234,67.1806,25734.0
2023-01-05 14:10:00,72.62,72.62,72.47,72.55,20874.0,67.1899,67.1899,67.0511,67.1251,20874.0
2023-01-05 14:20:00,72.57,72.59,72.47,72.48,19698.0,67.1436,67.1621,67.0511,67.0604,19698.0
2023-01-05 14:30:00,72.48,72.63,72.48,72.57,22884.0,67.0604,67.1992,67.0604,67.1436,22884.0
2023-01-05 14:40:00,72.58,72.72,72.56,72.7,36520.0,67.1529,67.2824,67.1344,67.2639,36520.0
2023-01-05 14:50:00,72.7,72.77,72.61,72.64,37645.0,67.2639,67.3287,67.1806,67.2084,37645.0
2023-01-05 15:00:00,72.63,72.65,72.53,72.63,30222.0,67.1992,67.2177,67.1066,67.1992,30222.0
2023-01-05 15:10:00,72.63,72.66,72.56,72.6,31568.0,67.1992,67.2269,67.1344,67.1714,31568.0
2023-01-05 15:20:00,72.59,72.61,72.52,72.56,23973.0,67.1621,67.1806,67.0974,67.1344,23973.0
2023-01-05 15:30:00,72.55,72.64,72.48,72.6,53351.0,67.1251,67.2084,67.0604,67.1714,53351.0
2023-01-05 15:40:00,72.59,72.61,72.45,72.49,63738.0,67.1621,67.1806,67.0326,67.0696,63738.0
2023-01-05 15:50:00,72.49,72.62,72.49,72.6,253001.0,67.0696,67.1899,67.0696,67.1714,253001.0
2023-01-06 09:30:00,73.5,73.67,73.24,73.45,91494.0,68.0041,68.1614,67.7635,67.9578,91494.0
2023-01-06 09:40:00,73.47,73.47,73.19,73.24,46324.0,67.9763,67.9763,67.7173,67.7635,46324.0
2023-01-06 09:50:00,73.24,73.41,73.18,73.39,43989.0,67.7635,67.9208,67.708,67.9023,43989.0
2023-01-06 10:00:00,73.41,73.68,73.37,73.66,61141.0,67.9208,68.1706,67.8838,68.1521,61141.0
2023-01-06 10:10:00,73.65,73.83,73.59,73.74,42055.0,68.1429,68.3094,68.0874,68.2262,42055.0
2023-01-06 10:20:00,73.75,73.76,73.64,73.7,27015.0,68.2354,68.2447,68.1336,68.1891,27015.0
2023-01-06 10:30:00,73.7,73.88,73.67,73.84,38713.0,68.1891,68.3557,68.1614,68.3187,38713.0
2023-01-06 10:40:00,73.85,73.92,73.7,73.81,80511.0,68.3279,68.3927,68.1891,68.2909,80511.0
2023-01-06 10:50:00,73.81,73.82,73.73,73.73,27294.0,68.2909,68.3002,68.2169,68.2169,27294.0
2023-01-06 11:00:00,73.73,73.83,73.72,73.74,31893.0,68.2169,68.3094,68.2076,68.2262,31893.0
2023-01-06 11:10:00,73.75,73.78,73.65,73.67,31521.0,68.2354,68.2632,68.1429,68.1614,31521.0
2023-01-06 11:20:00,73.66,73.71,73.57,73.59,37426.0,68.1521,68.1984,68.0689,68.0874,37426.0
2023-01-06 11:30:00,73.6,73.62,73.56,73.61,21411.0,68.0966,68.1151,68.0596,68.1059,21411.0
2023-01-06 11:40:00,73.61,73.67,73.56,73.66,31290.0,68.1059,68.1614,68.0596,68.1521,31290.0
2023-01-06 11:50:00,73.66,73.75,73.6,73.61,41324.0,68.1521,68.2354,68.0966,68.1059,41324.0
2023-01-06 12:00:00,73.62,73.63,73.49,73.5,22131.0,68.1151,68.1244,67.9948,68.0041,22131.0
2023-01-06 12:10:00,73.49,73.63,73.47,73.63,49674.0,67.9948,68.1244,67.9763,68.1244,49674.0
2023-01-06 12:20:00,73.63,73.7,73.52,73.55,30726.0,68.1244,68.1891,68.0226,68.0504,30726.0
2023-01-06 12:30:00,73.56,73.62,73.53,73.6,25406.0,68.0596,68.1151,68.0319,68.0966,25406.0
2023-01-06 12:40:00,73.6,73.6,73.49,73.59,38370.0,68.0966,68.0966,67.9948,68.0874,38370.0
2023-01-06 12:50:00,73.59,73.63,73.54,73.57,20737.0,68.0874,68.1244,68.0411,68.0689,20737.0
2023-01-06 13:00:00,73.57,73.59,73.52,73.57,22058.0,68.0689,68.0874,68.0226,68.0689,22058.0
2023-01-06 13:10:00,73.56,73.63,73.53,73.58,30475.0,68.0596,68.1244,68.0319,68.0781,30475.0
2023-01-06 13:20:00,73.59,73.68,73.57,73.67,26533.0,68.0874,68.1706,68.0689,68.1614,26533.0
2023-01-06 13:30:00,73.67,73.71,73.66,73.7,107514.0,68.1614,68.1984,68.1521,68.1891,107514.0
2023-01-06 13:40:00,73.7,73.75,73.61,73.65,58521.0,68.1891,68.2354,68.1059,68.1429,58521.0
2023-01-06 13:50:00,73.64,73.64,73.52,73.53,32231.0,68.1336,68.1336,68.0226,68.0319,32231.0
2023-01-06 14:00:00,73.53,73.6,73.49,73.53,51910.0,68.0319,68.0966,67.9948,68.0319,51910.0
2023-01-06 14:10:00,73.52,73.67,73.51,73.67,58588.0,68.0226,68.1614,68.0134,68.1614,58588.0
2023-01-06 14:20:00,73.67,73.68,73.6,73.61,45077.0,68.1614,68.1706,68.0966,68.1059,45077.0
2023-01-06 14:30:00,73.61,73.63,73.56,73.61,41285.0,68.1059,68.1244,68.0596,68.1059,41285.0
2023-01-06 14:40:00,73.6,73.66,73.55,73.63,50377.0,68.0966,68.1521,68.0504,68.1244,50377.0
2023-01-06 14:50:00,73.63,73.65,73.56,73.57,57965.0,68.1244,68.1429,68.0596,68.0689,57965.0
2023-01-06 15:00:00,73.58,73.7,73.57,73.69,102173.0,68.0781,68.1891,68.0689,68.1799,102173.0
2023-01-06 15:10:00,73.7,73.74,73.64,73.65,88822.0,68.1891,68.2262,68.1336,68.1429,88822.0
2023-01-06 15:20:00,73.64,73.71,73.57,73.65,65106.0,68.1336,68.1984,68.0689,68.1429,65106.0
2023-01-06 15:30:00,73.65,73.75,73.64,73.72,94037.0,68.1429,68.2354,68.1336,68.2076,94037.0
2023-01-06 15:40:00,73.72,73.8,73.67,73.67,124212.0,68.2076,68.2817,68.1614,68.1614,124212.0
2023-01-06 15:50:00,73.66,73.66,73.51,73.57,370544.0,68.1521,68.1521,68.0134,68.0689,370544.0
2023-01-09 09:30:00,72.3,72.69,72.08,72.35,182023.0,66.8938,67.2547,66.6903,66.9401,182023.0
2023-01-09 09:40:00,72.36,72.72,72.35,72.49,68126.0,66.9493,67.2824,66.9401,67.0696,68126.0
2023-01-09 09:50:00,72.48,72.48,72.29,72.31,61437.0,67.0604,67.0604,66.8846,66.9031,61437.0
2023-01-09 10:00:00,72.32,72.57,72.22,72.49,142207.0,66.9123,67.1436,66.8198,67.0696,142207.0
2023-01-09 10:10:00,72.5,72.85,72.47,72.84,85353.0,67.0789,67.4027,67.0511,67.3934,85353.0
2023-01-09 10:20:00,72.84,72.85,72.49,72.59,51739.0,67.3934,67.4027,67.0696,67.1621,51739.0
2023-01-09 10:30:00,72.59,72.8,72.55,72.72,105020.0,67.1621,67.3564,67.1251,67.2824,105020.0
2023-01-09 10:40:00,72.72,72.74,72.57,72.62,68716.0,67.2824,67.3009,67.1436,67.1899,68716.0
2023-01-09 10:50:00,72.62,72.62,72.49,72.51,47669.0,67.1899,67.1899,67.0696,67.0881,47669.0
2023-01-09 11:00:00,72.51,72.55,72.4,72.4,83232.0,67.0881,67.1251,66.9863,66.9863,83232.0
2023-01-09 11:10:00,72.41,72.54,72.32,72.54,68198.0,66.9956,67.1159,66.9123,67.1159,68198.0
2023-01-09 11:20:00,72.55,72.6,72.42,72.45,57387.0,67.1251,67.1714,67.0049,67.0326,57387.0
2023-01-09 11:30:00,72.44,72.61,72.42,72.58,123318.0,67.0234,67.1806,67.0049,67.1529,123318.0
2023-01-09 11:40:00,72.58,72.67,72.52,72.6,41162.0,67.1529,67.2362,67.0974,67.1714,41162.0
2023-01-09 11:50:00,72.6,72.68,72.53,72.63,48751.0,67.1714,67.2454,67.1066,67.1992,48751.0
2023-01-09 12:00:00,72.62,72.65,72.52,72.64,24469.0,67.1899,67.2177,67.0974,67.2084,24469.0
2023-01-09 12:10:00,72.64,72.68,72.52,72.55,28034.0,67.2084,67.2454,67.0974,67.1251,28034.0
2023-01-09 12:20:00,72.55,72.66,72.52,72.66,41719.0,67.1251,67.2269,67.0974,67.2269,41719.0
2023-01-09 12:30:00,72.65,72.67,72.46,72.47,86155.0,67.2177,67.2362,67.0419,67.0511,86155.0
2023-01-09 12:40:00,72.47,72.56,72.4,72.52,44814.0,67.0511,67.1344,66.9863,67.0974,44814.0
2023-01-09 12:50:00,72.52,72.58,72.51,72.53,40621.0,67.0974,67.1529,67.0881,67.1066,40621.0
2023-01-09 13:00:00,72.52,72.52,72.18,72.2,41183.0,67.0974,67.0974,66.7828,66.8013,41183.0
2023-01-09 13:10:00,72.19,72.22,72.03,72.13,52811.0,66.7921,66.8198,66.644,66.7365,52811.0
2023-01-09 13:20:00,72.13,72.13,71.92,72.0,47673.0,66.7365,66.7365,66.5422,66.6163,47673.0
2023-01-09 13:30:00,72.0,72.02,71.81,71.92,36730.0,66.6163,66.6348,66.4405,66.5422,36730.0
2023-01-09 13:40:00,71.92,71.92,71.74,71.76,28626.0,66.5422,66.5422,66.3757,66.3942,28626.0
2023-01-09 13:50:00,71.75,71.85,71.72,71.78,36397.0,66.385,66.4775,66.3572,66.4127,36397.0
2023-01-09 14:00:00,71.79,71.94,71.72,71.79,53015.0,66.422,66.5607,66.3572,66.422,53015.0
2023-01-09 14:10:00,71.79,71.9,71.69,71.72,42187.0,66.422,66.5237,66.3294,66.3572,42187.0
2023-01-09 14:20:00,71.72,71.72,71.61,71.66,31150.0,66.3572,66.3572,66.2554,66.3017,31150.0
2023-01-09 14:30:00,71.66,71.81,71.63,71.7,40502.0,66.3017,66.4405,66.2739,66.3387,40502.0
2023-01-09 14:40:00,71.69,71.76,71.67,71.72,48304.0,66.3294,66.3942,66.3109,66.3572,48304.0
2023-01-09 14:50:00,71.72,71.73,71.51,71.53,42884.0,66.3572,66.3664,66.1629,66.1814,42884.0
2023-01-09 15:00:00,71.53,71.61,71.49,71.52,48527.0,66.1814,66.2554,66.1444,66.1722,48527.0
2023-01-09 15:10:00,71.53,71.55,71.3,71.33,62423.0,66.1814,66.1999,65.9686,65.9964,62423.0
2023-01-09 15:20:00,71.33,71.35,71.1,71.13,63506.0,65.9964,66.0149,65.7836,65.8113,63506.0
2023-01-09 15:30:00,71.13,71.31,71.1,71.23,118904.0,65.8113,65.9779,65.7836,65.9038,118904.0
2023-01-09 15:40:00,71.23,71.32,71.1,71.23,118099.0,65.9038,65.9871,65.7836,65.9038,118099.0
2023-01-09 15:50:00,71.23,71.4,71.23,71.32,356999.0,65.9038,66.0611,65.9038,65.9871,356999.0
2023-01-10 09:30:00,71.31,71.49,71.23,71.27,117873.0,65.9779,66.1444,65.9038,65.9408,117873.0
2023-01-10 09:40:00,71.27,71.34,70.84,70.87,63817.0,65.9408,66.0056,65.543,65.5708,63817.0
2023-01-10 09:50:00,70.86,70.91,70.57,70.86,184499.0,65.5615,65.6078,65.2932,65.5615,184499.0
2023-01-10 10:00:00,70.87,71.14,70.87,71.05,52963.0,65.5708,65.8206,65.5708,65.7373,52963.0
2023-01-10 10:10:00,71.06,71.15,70.97,70.98,48326.0,65.7465,65.8298,65.6633,65.6725,48326.0
2023-01-10 10:20:00,70.99,71.12,70.9,71.05,61435.0,65.6818,65.8021,65.5985,65.7373,61435.0
2023-01-10 10:30:00,71.07,71.13,70.95,71.12,46674.0,65.7558,65.8113,65.6448,65.8021,46674.0
2023-01-10 10:40:00,71.13,71.21,71.11,71.11,42440.0,65.8113,65.8853,65.7928,65.7928,42440.0
2023-01-10 10:50:00,71.1,71.37,71.08,71.37,29666.0,65.7836,66.0334,65.7651,66.0334,29666.0
2023-01-10 11:00:00,71.38,71.5,71.36,71.44,51071.0,66.0426,66.1536,66.0241,66.0981,51071.0
2023-01-10 11:10:00,71.44,71.53,71.39,71.42,37591.0,66.0981,66.1814,66.0519,66.0796,37591.0
2023-01-10 11:20:00,71.43,71.49,71.33,71.35,28319.0,66.0889,66.1444,65.9964,66.0149,28319.0
2023-01-10 11:30:00,71.36,71.37,71.25,71.25,30961.0,66.0241,66.0334,65.9223,65.9223,30961.0
2023-01-10 11:40:00,71.25,71.26,71.13,71.26,31210.0,65.9223,65.9316,65.8113,65.9316,31210.0
2023-01-10 11:50:00,71.26,71.38,71.26,71.37,29569.0,65.9316,66.0426,65.9316,66.0334,29569.0
2023-01-10 12:00:00,71.37,71.37,71.21,71.33,24480.0,66.0334,66.0334,65.8853,65.9964,24480.0
2023-01-10 12:10:00,71.31,71.34,71.15,71.17,32497.0,65.9779,66.0056,65.8298,65.8483,32497.0
2023-01-10 12:20:00,71.16,71.23,71.13,71.18,23044.0,65.8391,65.9038,65.8113,65.8576,23044.0
2023-01-10 12:30:00,71.19,71.36,71.17,71.36,28226.0,65.8668,66.0241,65.8483,66.0241,28226.0
2023-01-10 12:40:00,71.35,71.38,71.25,71.26,24422.0,66.0149,66.0426,65.9223,65.9316,24422.0
2023-01-10 12:50:00,71.26,71.33,71.19,71.19,20441.0,65.9316,65.9964,65.8668,65.8668,20441.0
2023-01-10 13:00:00,71.18,71.31,71.16,71.29,27286.0,65.8576,65.9779,65.8391,65.9593,27286.0
2023-01-10 13:10:00,71.3,71.34,71.28,71.3,21223.0,65.9686,66.0056,65.9501,65.9686,21223.0
2023-01-10 13:20:00,71.31,71.33,71.28,71.3,17183.0,65.9779,65.9964,65.9501,65.9686,17183.0
2023-01-10 13:30:00,71.29,71.45,71.29,71.43,37080.0,65.9593,66.1074,65.9593,66.0889,37080.0
2023-01-10 13:40:00,71.42,71.43,71.3,71.34,40488.0,66.0796,66.0889,65.9686,66.0056,40488.0
2023-01-10 13:50:00,71.34,71.37,71.27,71.36,39605.0,66.0056,66.0334,65.9408,66.0241,39605.0
2023-01-10 14:00:00,71.36,71.42,71.34,71.38,54723.0,66.0241,66.0796,66.0056,66.0426,54723.0
2023-01-10 14:10:00,71.39,71.44,71.36,71.42,38812.0,66.0519,66.0981,66.0241,66.0796,38812.0
2023-01-10 14:20:00,71.42,71.47,71.28,71.33,61656.0,66.0796,66.1259,65.9501,65.9964,61656.0
2023-01-10 14:30:00,71.34,71.41,71.32,71.34,32555.0,66.0056,66.0704,65.9871,66.0056,32555.0
2023-01-10 14:40:00,71.33,71.35,71.26,71.31,27360.0,65.9964,66.0149,65.9316,65.9779,27360.0
2023-01-10 14:50:00,71.31,71.45,71.3,71.4,40210.0,65.9779,66.1074,65.9686,66.0611,40210.0
2023-01-10 15:00:00,71.4,71.4,71.31,71.38,43093.0,66.0611,66.0611,65.9779,66.0426,43093.0
2023-01-10 15:10:00,71.37,71.5,71.35,71.45,34949.0,66.0334,66.1536,66.0149,66.1074,34949.0
2023-01-10 15:20:00,71.46,71.47,71.38,71.4,41495.0,66.1166,66.1259,66.0426,66.0611,41495.0
2023-01-10 15:30:00,71.41,71.47,71.34,71.45,60824.0,66.0704,66.1259,66.0056,66.1074,60824.0
2023-01-10 15:40:00,71.44,71.48,71.39,71.43,77986.0,66.0981,66.1351,66.0519,66.0889,77986.0
2023-01-10 15:50:00,71.42,71.6,71.41,71.58,301107.0,66.0796,66.2462,66.0704,66.2277,301107.0
2023-01-11 09:30:00,71.42,71.77,71.42,71.55,62143.0,66.0796,66.4035,66.0796,66.1999,62143.0
2023-01-11 09:40:00,71.57,71.73,71.55,71.69,27290.0,66.2184,66.3664,66.1999,66.3294,27290.0
2023-01-11 09:50:00,71.68,71.69,71.53,71.55,41876.0,66.3202,66.3294,66.1814,66.1999,41876.0
2023-01-11 10:00:00,71.55,71.62,71.41,71.59,76603.0,66.1999,66.2647,66.0704,66.2369,76603.0
2023-01-11 10:10:00,71.59,71.62,71.4,71.46,29982.0,66.2369,66.2647,66.0611,66.1166,29982.0
2023-01-11 10:20:00,71.45,71.53,71.37,71.53,33699.0,66.1074,66.1814,66.0334,66.1814,33699.0
2023-01-11 10:30:00,71.53,71.56,71.27,71.3,65896.0,66.1814,66.2092,65.9408,65.9686,65896.0
2023-01-11 10:40:00,71.3,71.49,71.29,71.44,47831.0,65.9686,66.1444,65.9593,66.0981,47831.0
2023-01-11 10:50:00,71.44,71.44,71.21,71.23,33060.0,66.0981,66.0981,65.8853,65.9038,33060.0
2023-01-11 11:00:00,71.21,71.34,71.17,71.19,44323.0,65.8853,66.0056,65.8483,65.8668,44323.0
2023-01-11 11:10:00,71.19,71.33,71.19,71.33,33623.0,65.8668,65.9964,65.8668,65.9964,33623.0
2023-01-11 11:20:00,71.34,71.4,71.26,71.39,19692.0,66.0056,66.0611,65.9316,66.0519,19692.0
2023-01-11 11:30:00,71.4,71.5,71.39,71.49,22548.0,66.0611,66.1536,66.0519,66.1444,22548.0
2023-01-11 11:40:00,71.49,71.62,71.49,71.59,27465.0,66.1444,66.2647,66.1444,66.2369,27465.0
2023-01-11 11:50:00,71.58,71.6,71.52,71.52,24636.0,66.2277,66.2462,66.1722,66.1722,24636.0
2023-01-11 12:00:00,71.53,71.58,71.45,71.5,25854.0,66.1814,66.2277,66.1074,66.1536,25854.0
2023-01-11 12:10:00,71.5,71.62,71.48,71.57,42929.0,66.1536,66.2647,66.1351,66.2184,42929.0
2023-01-11 12:20:00,71.58,71.6,71.49,71.53,22731.0,66.2277,66.2462,66.1444,66.1814,22731.0
2023-01-11 12:30:00,71.53,71.53,71.4,71.49,34821.0,66.1814,66.1814,66.0611,66.1444,34821.0
2023-01-11 12:40:00,71.5,71.56,71.48,71.52,26014.0,66.1536,66.2092,66.1351,66.1722,26014.0
2023-01-11 12:50:00,71.52,71.53,71.45,71.49,21983.0,66.1722,66.1814,66.1074,66.1444,21983.0
2023-01-11 13:00:00,71.49,71.52,71.48,71.52,18660.0,66.1444,66.1722,66.1351,66.1722,18660.0
2023-01-11 13:10:00,71.53,71.61,71.46,71.52,30475.0,66.1814,66.2554,66.1166,66.1722,30475.0
2023-01-11 13:20:00,71.51,71.61,71.47,71.59,15920.0,66.1629,66.2554,66.1259,66.2369,15920.0
2023-01-11 13:30:00,71.6,71.71,71.58,71.65,18202.0,66.2462,66.3479,66.2277,66.2924,18202.0
2023-01-11 13:40:00,71.65,71.65,71.51,71.52,37829.0,66.2924,66.2924,66.1629,66.1722,37829.0
2023-01-11 13:50:00,71.52,71.53,71.44,71.46,22192.0,66.1722,66.1814,66.0981,66.1166,22192.0
2023-01-11 14:00:00,71.47,71.53,71.42,71.5,42398.0,66.1259,66.1814,66.0796,66.1536,42398.0
2023-01-11 14:10:00,71.5,71.53,71.43,71.53,26109.0,66.1536,66.1814,66.0889,66.1814,26109.0
2023-01-11 14:20:00,71.53,71.61,71.52,71.58,29814.0,66.1814,66.2554,66.1722,66.2277,29814.0
2023-01-11 14:30:00,71.58,71.66,71.57,71.58,36512.0,66.2277,66.3017,66.2184,66.2277,36512.0
2023-01-11 14:40:00,71.58,71.62,71.57,71.59,20653.0,66.2277,66.2647,66.2184,66.2369,20653.0
2023-01-11 14:50:00,71.58,71.58,71.5,71.55,25258.0,66.2277,66.2277,66.1536,66.1999,25258.0
2023-01-11 15:00:00,71.56,71.58,71.52,71.53,25287.0,66.2092,66.2277,66.1722,66.1814,25287.0
2023-01-11 15:10:00,71.53,71.58,71.52,71.56,25993.0,66.1814,66.2277,66.1722,66.2092,25993.0
2023-01-11 15:20:00,71.56,71.57,71.43,71.45,35294.0,66.2092,66.2184,66.0889,66.1074,35294.0
2023-01-11 15:30:00,71.44,71.44,71.35,71.38,48719.0,66.0981,66.0981,66.0149,66.0426,48719.0
2023-01-11 15:40:00,71.37,71.41,71.3,71.33,84312.0,66.0334,66.0704,65.9686,65.9964,84312.0
2023-01-11 15:50:00,71.33,71.58,71.32,71.57,320187.0,65.9964,66.2277,65.9871,66.2184,320187.0
2023-01-12 09:30:00,71.7,71.91,71.54,71.59,69569.0,66.3387,66.533,66.1907,66.2369,69569.0
2023-01-12 09:40:00,71.59,71.62,71.43,71.54,114407.0,66.2369,66.2647,66.0889,66.1907,114407.0
2023-01-12 09:50:00,71.55,71.93,71.54,71.92,64885.0,66.1999,66.5515,66.1907,66.5422,64885.0
2023-01-12 10:00:00,71.92,71.97,71.75,71.76,44144.0,66.5422,66.5885,66.385,66.3942,44144.0
2023-01-12 10:10:00,71.77,72.1,71.77,72.09,61614.0,66.4035,66.7088,66.4035,66.6995,61614.0
2023-01-12 10:20:00,72.09,72.1,71.9,71.95,30418.0,66.6995,66.7088,66.5237,66.57,30418.0
2023-01-12 10:30:00,71.93,72.06,71.87,72.03,34077.0,66.5515,66.6718,66.496,66.644,34077.0
2023-01-12 10:40:00,72.03,72.04,71.74,71.84,30928.0,66.644,66.6533,66.3757,66.4682,30928.0
2023-01-12 10:50:00,71.82,72.01,71.8,71.91,31340.0,66.4497,66.6255,66.4312,66.533,31340.0
2023-01-12 11:00:00,71.9,71.92,71.74,71.83,52126.0,66.5237,66.5422,66.3757,66.459,52126.0
2023-01-12 11:10:00,71.86,72.01,71.86,71.95,36833.0,66.4867,66.6255,66.4867,66.57,36833.0
2023-01-12 11:20:00,71.95,71.97,71.83,71.93,20878.0,66.57,66.5885,66.459,66.5515,20878.0
2023-01-12 11:30:00,71.92,71.94,71.71,71.86,62955.0,66.5422,66.5607,66.3479,66.4867,62955.0
2023-01-12 11:40:00,71.84,71.95,71.83,71.89,76210.0,66.4682,66.57,66.459,66.5145,76210.0
2023-01-12 11:50:00,71.88,72.04,71.86,72.03,31924.0,66.5052,66.6533,66.4867,66.644,31924.0
2023-01-12 12:00:00,72.02,72.13,72.0,72.11,21452.0,66.6348,66.7365,66.6163,66.718,21452.0
2023-01-12 12:10:00,72.1,72.24,72.08,72.23,30099.0,66.7088,66.8383,66.6903,66.8291,30099.0
2023-01-12 12:20:00,72.23,72.3,72.13,72.3,40805.0,66.8291,66.8938,66.7365,66.8938,40805.0
2023-01-12 12:30:00,72.3,72.33,72.15,72.16,38499.0,66.8938,66.9216,66.755,66.7643,38499.0
2023-01-12 12:40:00,72.15,72.2,72.1,72.14,24295.0,66.755,66.8013,66.7088,66.7458,24295.0
2023-01-12 12:50:00,72.14,72.17,72.12,72.14,15963.0,66.7458,66.7735,66.7273,66.7458,15963.0
2023-01-12 13:00:00,72.13,72.18,72.08,72.1,19054.0,66.7365,66.7828,66.6903,66.7088,19054.0
2023-01-12 13:10:00,72.1,72.16,72.09,72.14,14859.0,66.7088,66.7643,66.6995,66.7458,14859.0
2023-01-12 13:20:00,72.15,72.19,71.9,71.92,71918.0,66.755,66.7921,66.5237,66.5422,71918.0
2023-01-12 13:30:00,71.91,72.11,71.88,72.09,30324.0,66.533,66.718,66.5052,66.6995,30324.0
2023-01-12 13:40:00,72.08,72.11,71.99,72.08,27242.0,66.6903,66.718,66.607,66.6903,27242.0
2023-01-12 13:50:00,72.09,72.22,72.07,72.22,33220.0,66.6995,66.8198,66.681,66.8198,33220.0
2023-01-12 14:00:00,72.22,72.24,71.96,71.98,29355.0,66.8198,66.8383,66.5793,66.5978,29355.0
2023-01-12 14:10:00,71.98,72.02,71.95,71.99,40442.0,66.5978,66.6348,66.57,66.607,40442.0
2023-01-12 14:20:00,72.0,72.01,71.84,71.84,30451.0,66.6163,66.6255,66.4682,66.4682,30451.0
2023-01-12 14:30:00,71.85,71.93,71.8,71.92,29989.0,66.4775,66.5515,66.4312,66.5422,29989.0
2023-01-12 14:40:00,71.91,71.96,71.85,71.9,27267.0,66.533,66.5793,66.4775,66.5237,27267.0
2023-01-12 14:50:00,71.89,71.89,71.75,71.86,25386.0,66.5145,66.5145,66.385,66.4867,25386.0
2023-01-12 15:00:00,71.86,71.9,71.78,71.78,28583.0,66.4867,66.5237,66.4127,66.4127,28583.0
2023-01-12 15:10:00,71.8,71.8,71.71,71.73,43617.0,66.4312,66.4312,66.3479,66.3664,43617.0
2023-01-12 15:20:00,71.73,71.76,71.68,71.7,64968.0,66.3664,66.3942,66.3202,66.3387,64968.0
2023-01-12 15:30:00,71.69,71.71,71.53,71.56,114838.0,66.3294,66.3479,66.1814,66.2092,114838.0
2023-01-12 15:40:00,71.56,71.61,71.4,71.42,175107.0,66.2092,66.2554,66.0611,66.0796,175107.0
2023-01-12 15:50:00,71.42,71.51,71.34,71.4,534640.0,66.0796,66.1629,66.0056,66.0611,534640.0
2023-01-13 09:30:00,70.79,70.98,70.61,70.64,82084.0,65.4967,65.6725,65.3302,65.358,82084.0
2023-01-13 09:40:00,70.65,70.98,70.59,70.92,24086.0,65.3672,65.6725,65.3117,65.617,24086.0
2023-01-13 09:50:00,70.94,71.06,70.91,70.98,27921.0,65.6355,65.7465,65.6078,65.6725,27921.0
2023-01-13 10:00:00,70.96,71.13,70.91,70.95,23016.0,65.654,65.8113,65.6078,65.6448,23016.0
2023-01-13 10:10:00,70.96,71.11,70.96,71.08,40254.0,65.654,65.7928,65.654,65.7651,40254.0
2023-01-13 10:20:00,71.09,71.24,71.08,71.23,33227.0,65.7743,65.9131,65.7651,65.9038,33227.0
2023-01-13 10:30:00,71.24,71.27,71.12,71.12,44689.0,65.9131,65.9408,65.8021,65.8021,44689.0
2023-01-13 10:40:00,71.12,71.31,71.1,71.3,33979.0,65.8021,65.9779,65.7836,65.9686,33979.0
2023-01-13 10:50:00,71.31,71.42,71.26,71.29,68635.0,65.9779,66.0796,65.9316,65.9593,68635.0
2023-01-13 11:00:00,71.31,71.35,71.24,71.32,23647.0,65.9779,66.0149,65.9131,65.9871,23647.0
2023-01-13 11:10:00,71.31,71.35,71.28,71.3,30078.0,65.9779,66.0149,65.9501,65.9686,30078.0
2023-01-13 11:20:00,71.31,71.52,71.29,71.49,53885.0,65.9779,66.1722,65.9593,66.1444,53885.0
2023-01-13 11:30:00,71.5,71.5,71.41,71.49,21321.0,66.1536,66.1536,66.0704,66.1444,21321.0
2023-01-13 11:40:00,71.5,71.59,71.5,71.59,19690.0,66.1536,66.2369,66.1536,66.2369,19690.0
2023-01-13 11:50:00,71.59,71.64,71.53,71.59,22420.0,66.2369,66.2832,66.1814,66.2369,22420.0
2023-01-13 12:00:00,71.59,71.68,71.58,71.68,24625.0,66.2369,66.3202,66.2277,66.3202,24625.0
2023-01-13 12:10:00,71.68,71.83,71.68,71.77,26507.0,66.3202,66.459,66.3202,66.4035,26507.0
2023-01-13 12:20:00,71.77,71.77,71.7,71.72,21120.0,66.4035,66.4035,66.3387,66.3572,21120.0
2023-01-13 12:30:00,71.72,71.73,71.61,71.61,19297.0,66.3572,66.3664,66.2554,66.2554,19297.0
2023-01-13 12:40:00,71.62,71.71,71.6,71.7,22349.0,66.2647,66.3479,66.2462,66.3387,22349.0
2023-01-13 12:50:00,71.69,71.75,71.67,71.74,12550.0,66.3294,66.385,66.3109,66.3757,12550.0
2023-01-13 13:00:00,71.74,71.77,71.71,71.73,15266.0,66.3757,66.4035,66.3479,66.3664,15266.0
2023-01-13 13:10:00,71.73,71.77,71.61,71.61,21459.0,66.3664,66.4035,66.2554,66.2554,21459.0
2023-01-13 13:20:00,71.62,71.63,71.45,71.49,53717.0,66.2647,66.2739,66.1074,66.1444,53717.0
2023-01-13 13:30:00,71.49,71.55,71.46,71.55,24671.0,66.1444,66.1999,66.1166,66.1999,24671.0
2023-01-13 13:40:00,71.56,71.67,71.55,71.66,20727.0,66.2092,66.3109,66.1999,66.3017,20727.0
2023-01-13 13:50:00,71.67,71.68,71.6,71.67,19485.0,66.3109,66.3202,66.2462,66.3109,19485.0
2023-01-13 14:00:00,71.7,71.74,71.62,71.63,17621.0,66.3387,66.3757,66.2647,66.2739,17621.0
2023-01-13 14:10:00,71.64,71.67,71.6,71.61,18503.0,66.2832,66.3109,66.2462,66.2554,18503.0
2023-01-13 14:20:00,71.6,71.61,71.52,71.57,27864.0,66.2462,66.2554,66.1722,66.2184,27864.0
2023-01-13 14:30:00,71.56,71.62,71.51,71.62,41930.0,66.2092,66.2647,66.1629,66.2647,41930.0
2023-01-13 14:40:00,71.61,71.67,71.6,71.65,31968.0,66.2554,66.3109,66.2462,66.2924,31968.0
2023-01-13 14:50:00,71.64,71.72,71.61,71.71,20458.0,66.2832,66.3572,66.2554,66.3479,20458.0
2023-01-13 15:00:00,71.72,71.83,71.7,71.83,19461.0,66.3572,66.459,66.3387,66.459,19461.0
2023-01-13 15:10:00,71.82,71.86,71.76,71.83,38796.0,66.4497,66.4867,66.3942,66.459,38796.0
2023-01-13 15:20:00,71.83,71.85,71.8,71.81,44188.0,66.459,66.4775,66.4312,66.4405,44188.0
2023-01-13 15:30:00,71.81,71.99,71.8,71.98,65789.0,66.4405,66.607,66.4312,66.5978,65789.0
2023-01-13 15:40:00,71.99,72.0,71.85,71.89,80470.0,66.607,66.6163,66.4775,66.5145,80470.0
2023-01-13 15:50:00,71.88,71.99,71.78,71.92,264730.0,66.5052,66.607,66.4127,66.5422,264730.0
2023-01-17 09:30:00,71.92,72.12,71.73,72.05,80852.0,66.5422,66.7273,66.3664,66.6625,80852.0
2023-01-17 09:40:00,72.05,72.06,71.71,71.73,25181.0,66.6625,66.6718,66.3479,66.3664,25181.0
2023-01-17 09:50:00,71.74,71.85,71.63,71.63,22849.0,66.3757,66.4775,66.2739,66.2739,22849.0
2023-01-17 10:00:00,71.61,71.86,71.61,71.71,37264.0,66.2554,66.4867,66.2554,66.3479,37264.0
2023-01-17 10:10:00,71.73,71.89,71.71,71.79,29846.0,66.3664,66.5145,66.3479,66.422,29846.0
2023-01-17 10:20:00,71.79,71.84,71.7,71.84,27589.0,66.422,66.4682,66.3387,66.4682,27589.0
2023-01-17 10:30:00,71.85,71.88,71.72,71.74,46156.0,66.4775,66.5052,66.3572,66.3757,46156.0
2023-01-17 10:40:00,71.74,71.75,71.52,71.7,65694.0,66.3757,66.385,66.1722,66.3387,65694.0
2023-01-17 10:50:00,71.69,71.76,71.63,71.76,63696.0,66.3294,66.3942,66.2739,66.3942,63696.0
2023-01-17 11:00:00,71.76,71.87,71.76,71.85,59685.0,66.3942,66.496,66.3942,66.4775,59685.0
2023-01-17 11:10:00,71.85,71.86,71.71,71.8,43224.0,66.4775,66.4867,66.3479,66.4312,43224.0
2023-01-17 11:20:00,71.8,71.92,71.77,71.9,31410.0,66.4312,66.5422,66.4035,66.5237,31410.0
2023-01-17 11:30:00,71.9,71.96,71.83,71.86,27548.0,66.5237,66.5793,66.459,66.4867,27548.0
2023-01-17 11:40:00,71.88,71.89,71.78,71.8,25470.0,66.5052,66.5145,66.4127,66.4312,25470.0
2023-01-17 11:50:00,71.81,71.88,71.77,71.86,57753.0,66.4405,66.5052,66.4035,66.4867,57753.0
2023-01-17 12:00:00,71.86,71.93,71.86,71.86,19384.0,66.4867,66.5515,66.4867,66.4867,19384.0
2023-01-17 12:10:00,71.86,71.86,71.78,71.79,20793.0,66.4867,66.4867,66.4127,66.422,20793.0
2023-01-17 12:20:00,71.79,71.8,71.59,71.6,22086.0,66.422,66.4312,66.2369,66.2462,22086.0
2023-01-17 12:30:00,71.6,71.62,71.53,71.57,28999.0,66.2462,66.2647,66.1814,66.2184,28999.0
2023-01-17 12:40:00,71.58,71.59,71.53,71.56,25801.0,66.2277,66.2369,66.1814,66.2092,25801.0
2023-01-17 12:50:00,71.55,71.58,71.5,71.53,15113.0,66.1999,66.2277,66.1536,66.1814,15113.0
2023-01-17 13:00:00,71.53,71.63,71.5,71.52,22375.0,66.1814,66.2739,66.1536,66.1722,22375.0
2023-01-17 13:10:00,71.52,71.6,71.5,71.55,21935.0,66.1722,66.2462,66.1536,66.1999,21935.0
2023-01-17 13:20:00,71.55,71.59,71.49,71.52,25205.0,66.1999,66.2369,66.1444,66.1722,25205.0
2023-01-17 13:30:00,71.52,71.63,71.51,71.62,23374.0,66.1722,66.2739,66.1629,66.2647,23374.0
2023-01-17 13:40:00,71.63,71.7,71.62,71.66,23406.0,66.2739,66.3387,66.2647,66.3017,23406.0
2023-01-17 13:50:00,71.66,71.67,71.51,71.56,32176.0,66.3017,66.3109,66.1629,66.2092,32176.0
2023-01-17 14:00:00,71.57,71.61,71.51,71.6,53884.0,66.2184,66.2554,66.1629,66.2462,53884.0
2023-01-17 14:10:00,71.59,71.6,71.41,71.44,42743.0,66.2369,66.2462,66.0704,66.0981,42743.0
2023-01-17 14:20:00,71.43,71.44,71.37,71.38,18145.0,66.0889,66.0981,66.0334,66.0426,18145.0
2023-01-17 14:30:00,71.39,71.62,71.39,71.61,22264.0,66.0519,66.2647,66.0519,66.2554,22264.0
2023-01-17 14:40:00,71.6,71.66,71.59,71.64,26469.0,66.2462,66.3017,66.2369,66.2832,26469.0
2023-01-17 14:50:00,71.65,71.66,71.62,71.66,23358.0,66.2924,66.3017,66.2647,66.3017,23358.0
2023-01-17 15:00:00,71.66,71.74,71.66,71.7,25321.0,66.3017,66.3757,66.3017,66.3387,25321.0
2023-01-17 15:10:00,71.7,71.71,71.64,71.64,27106.0,66.3387,66.3479,66.2832,66.2832,27106.0
2023-01-17 15:20:00,71.64,71.67,71.6,71.65,36864.0,66.2832,66.3109,66.2462,66.2924,36864.0
2023-01-17 15:30:00,71.64,71.7,71.62,71.67,50631.0,66.2832,66.3387,66.2647,66.3109,50631.0
2023-01-17 15:40:00,71.67,71.76,71.58,71.62,61777.0,66.3109,66.3942,66.2277,66.2647,61777.0
2023-01-17 15:50:00,71.6,71.64,71.52,71.57,260492.0,66.2462,66.2832,66.1722,66.2184,260492.0
2023-01-18 09:30:00,71.23,71.4,71.15,71.23,101129.0,65.9038,66.0611,65.8298,65.9038,101129.0
2023-01-18 09:40:00,71.24,71.53,71.16,71.5,58678.0,65.9131,66.1814,65.8391,66.1536,58678.0
2023-01-18 09:50:00,71.52,71.68,71.48,71.66,44728.0,66.1722,66.3202,66.1351,66.3017,44728.0
2023-01-18 10:00:00,71.67,71.79,71.61,71.75,33113.0,66.3109,66.422,66.2554,66.385,33113.0
2023-01-18 10:10:00,71.73,71.82,71.67,71.74,34029.0,66.3664,66.4497,66.3109,66.3757,34029.0
2023-01-18 10:20:00,71.75,71.87,71.72,71.76,33601.0,66.385,66.496,66.3572,66.3942,33601.0
2023-01-18 10:30:00,71.74,71.8,71.62,71.78,60501.0,66.3757,66.4312,66.2647,66.4127,60501.0
2023-01-18 10:40:00,71.79,71.88,71.75,71.83,42709.0,66.422,66.5052,66.385,66.459,42709.0
2023-01-18 10:50:00,71.84,71.88,71.7,71.78,57353.0,66.4682,66.5052,66.3387,66.4127,57353.0
2023-01-18 11:00:00,71.78,71.79,71.47,71.53,43863.0,66.4127,66.422,66.1259,66.1814,43863.0
2023-01-18 11:10:00,71.52,71.53,71.38,71.43,50205.0,66.1722,66.1814,66.0426,66.0889,50205.0
2023-01-18 11:20:00,71.44,71.44,71.22,71.23,63291.0,66.0981,66.0981,65.8946,65.9038,63291.0
2023-01-18 11:30:00,71.22,71.25,71.05,71.08,53992.0,65.8946,65.9223,65.7373,65.7651,53992.0
2023-01-18 11:40:00,71.08,71.1,70.88,70.99,44059.0,65.7651,65.7836,65.58,65.6818,44059.0
2023-01-18 11:50:00,70.98,70.98,70.81,70.86,25316.0,65.6725,65.6725,65.5152,65.5615,25316.0
2023-01-18 12:00:00,70.86,70.91,70.81,70.83,29297.0,65.5615,65.6078,65.5152,65.5337,29297.0
2023-01-18 12:10:00,70.82,70.88,70.77,70.78,41795.0,65.5245,65.58,65.4782,65.4875,41795.0
2023-01-18 12:20:00,70.79,70.79,70.64,70.69,41505.0,65.4967,65.4967,65.358,65.4042,41505.0
2023-01-18 12:30:00,70.68,70.69,70.6,70.61,21634.0,65.395,65.4042,65.3209,65.3302,21634.0
2023-01-18 12:40:00,70.59,70.66,70.55,70.64,19361.0,65.3117,65.3765,65.2747,65.358,19361.0
2023-01-18 12:50:00,70.63,70.64,70.52,70.53,19243.0,65.3487,65.358,65.2469,65.2562,19243.0
2023-01-18 13:00:00,70.53,70.57,70.46,70.51,40535.0,65.2562,65.2932,65.1914,65.2377,40535.0
2023-01-18 13:10:00,70.51,70.52,70.42,70.51,26497.0,65.2377,65.2469,65.1544,65.2377,26497.0
2023-01-18 13:20:00,70.51,70.66,70.49,70.66,42451.0,65.2377,65.3765,65.2192,65.3765,42451.0
2023-01-18 13:30:00,70.65,70.75,70.63,70.68,26811.0,65.3672,65.4597,65.3487,65.395,26811.0
2023-01-18 13:40:00,70.7,70.82,70.7,70.78,20924.0,65.4135,65.5245,65.4135,65.4875,20924.0
2023-01-18 13:50:00,70.78,70.83,70.77,70.78,22171.0,65.4875,65.5337,65.4782,65.4875,22171.0
2023-01-18 14:00:00,70.78,70.83,70.73,70.82,33225.0,65.4875,65.5337,65.4412,65.5245,33225.0
2023-01-18 14:10:00,70.83,70.87,70.65,70.66,26513.0,65.5337,65.5708,65.3672,65.3765,26513.0
2023-01-18 14:20:00,70.66,70.78,70.66,70.76,17152.0,65.3765,65.4875,65.3765,65.469,17152.0
2023-01-18 14:30:00,70.77,70.82,70.73,70.73,22150.0,65.4782,65.5245,65.4412,65.4412,22150.0
2023-01-18 14:40:00,70.73,70.76,70.68,70.69,23838.0,65.4412,65.469,65.395,65.4042,23838.0
2023-01-18 14:50:00,70.69,70.73,70.67,70.71,37169.0,65.4042,65.4412,65.3857,65.4227,37169.0
2023-01-18 15:00:00,70.71,70.72,70.57,70.66,54269.0,65.4227,65.432,65.2932,65.3765,54269.0
2023-01-18 15:10:00,70.66,70.76,70.58,70.63,42803.0,65.3765,65.469,65.3024,65.3487,42803.0
2023-01-18 15:20:00,70.63,70.67,70.61,70.64,27000.0,65.3487,65.3857,65.3302,65.358,27000.0
2023-01-18 15:30:00,70.64,70.66,70.46,70.47,49458.0,65.358,65.3765,65.1914,65.2007,49458.0
2023-01-18 15:40:00,70.47,70.48,70.23,70.26,132256.0,65.2007,65.2099,64.9786,65.0064,132256.0
2023-01-18 15:50:00,70.27,70.33,70.08,70.17,306085.0,65.0156,65.0711,64.8398,64.9231,306085.0
2023-01-19 09:30:00,69.85,69.94,69.51,69.88,99409.0,64.627,64.7103,64.3124,64.6548,99409.0
2023-01-19 09:40:00,69.87,69.99,69.8,69.84,52029.0,64.6455,64.7566,64.5808,64.6178,52029.0
2023-01-19 09:50:00,69.84,69.91,69.7,69.72,56236.0,64.6178,64.6825,64.4882,64.5067,56236.0
2023-01-19 10:00:00,69.71,69.83,69.58,69.82,57366.0,64.4975,64.6085,64.3772,64.5993,57366.0
2023-01-19 10:10:00,69.81,69.81,69.52,69.64,41553.0,64.59,64.59,64.3217,64.4327,41553.0
2023-01-19 10:20:00,69.65,69.67,69.49,69.51,43326.0,64.442,64.4605,64.2939,64.3124,43326.0
2023-01-19 10:30:00,69.51,69.52,69.31,69.31,57153.0,64.3124,64.3217,64.1274,64.1274,57153.0
2023-01-19 10:40:00,69.32,69.45,69.23,69.27,55819.0,64.1367,64.2569,64.0534,64.0904,55819.0
2023-01-19 10:50:00,69.28,69.34,69.12,69.34,67240.0,64.0996,64.1552,63.9516,64.1552,67240.0
2023-01-19 11:00:00,69.34,69.43,69.3,69.4,31321.0,64.1552,64.2384,64.1181,64.2107,31321.0
2023-01-19 11:10:00,69.41,69.45,69.24,69.24,41552.0,64.2199,64.2569,64.0626,64.0626,41552.0
2023-01-19 11:20:00,69.25,69.27,69.17,69.19,40154.0,64.0719,64.0904,63.9979,64.0164,40154.0
2023-01-19 11:30:00,69.19,69.41,69.18,69.38,39138.0,64.0164,64.2199,64.0071,64.1922,39138.0
2023-01-19 11:40:00,69.37,69.39,69.13,69.18,51922.0,64.1829,64.2014,63.9609,64.0071,51922.0
2023-01-19 11:50:00,69.19,69.3,69.19,69.26,33444.0,64.0164,64.1181,64.0164,64.0811,33444.0
2023-01-19 12:00:00,69.25,69.46,69.25,69.44,37110.0,64.0719,64.2662,64.0719,64.2477,37110.0
2023-01-19 12:10:00,69.43,69.59,69.39,69.54,42699.0,64.2384,64.3865,64.2014,64.3402,42699.0
2023-01-19 12:20:00,69.53,69.57,69.45,69.55,59891.0,64.331,64.368,64.2569,64.3495,59891.0
2023-01-19 12:30:00,69.55,69.61,69.5,69.52,35544.0,64.3495,64.405,64.3032,64.3217,35544.0
2023-01-19 12:40:00,69.52,69.52,69.4,69.42,23207.0,64.3217,64.3217,64.2107,64.2292,23207.0
2023-01-19 12:50:00,69.42,69.42,69.34,69.41,21298.0,64.2292,64.2292,64.1552,64.2199,21298.0
2023-01-19 13:00:00,69.42,69.54,69.4,69.53,22590.0,64.2292,64.3402,64.2107,64.331,22590.0
2023-01-19 13:10:00,69.53,69.54,69.35,69.47,44681.0,64.331,64.3402,64.1644,64.2754,44681.0
2023-01-19 13:20:00,69.47,69.55,69.46,69.5,58888.0,64.2754,64.3495,64.2662,64.3032,58888.0
2023-01-19 13:30:00,69.5,69.58,69.5,69.57,26345.0,64.3032,64.3772,64.3032,64.368,26345.0
2023-01-19 13:40:00,69.59,69.64,69.53,69.59,22675.0,64.3865,64.4327,64.331,64.3865,22675.0
2023-01-19 13:50:00,69.59,69.61,69.5,69.59,21656.0,64.3865,64.405,64.3032,64.3865,21656.0
2023-01-19 14:00:00,69.59,69.61,69.47,69.52,26156.0,64.3865,64.405,64.2754,64.3217,26156.0
2023-01-19 14:10:00,69.52,69.65,69.51,69.62,79408.0,64.3217,64.442,64.3124,64.4142,79408.0
2023-01-19 14:20:00,69.62,69.69,69.6,69.63,23058.0,64.4142,64.479,64.3957,64.4235,23058.0
2023-01-19 14:30:00,69.63,69.69,69.58,69.62,29092.0,64.4235,64.479,64.3772,64.4142,29092.0
2023-01-19 14:40:00,69.61,69.63,69.56,69.58,31534.0,64.405,64.4235,64.3587,64.3772,31534.0
2023-01-19 14:50:00,69.58,69.62,69.54,69.55,27007.0,64.3772,64.4142,64.3402,64.3495,27007.0
2023-01-19 15:00:00,69.55,69.59,69.44,69.45,29056.0,64.3495,64.3865,64.2477,64.2569,29056.0
2023-01-19 15:10:00,69.45,69.55,69.43,69.55,31106.0,64.2569,64.3495,64.2384,64.3495,31106.0
2023-01-19 15:20:00,69.55,69.64,69.54,69.62,40031.0,64.3495,64.4327,64.3402,64.4142,40031.0
2023-01-19 15:30:00,69.62,69.67,69.52,69.66,88359.0,64.4142,64.4605,64.3217,64.4512,88359.0
2023-01-19 15:40:00,69.65,69.72,69.62,69.65,120767.0,64.442,64.5067,64.4142,64.442,120767.0
2023-01-19 15:50:00,69.64,69.64,69.42,69.43,312889.0,64.4327,64.4327,64.2292,64.2384,312889.0
2023-01-20 09:30:00,69.85,69.88,69.22,69.42,279825.0,64.627,64.6548,64.0441,64.2292,279825.0
2023-01-20 09:40:00,69.43,69.66,69.41,69.59,41219.0,64.2384,64.4512,64.2199,64.3865,41219.0
2023-01-20 09:50:00,69.6,69.84,69.52,69.84,35114.0,64.3957,64.6178,64.3217,64.6178,35114.0
2023-01-20 10:00:00,69.86,69.99,69.79,69.92,30906.0,64.6363,64.7566,64.5715,64.6918,30906.0
2023-01-20 10:10:00,69.94,69.96,69.77,69.79,28470.0,64.7103,64.7288,64.553,64.5715,28470.0
2023-01-20 10:20:00,69.78,69.97,69.75,69.95,32481.0,64.5623,64.7381,64.5345,64.7195,32481.0
2023-01-20 10:30:00,69.95,70.03,69.9,69.94,57584.0,64.7195,64.7936,64.6733,64.7103,57584.0
2023-01-20 10:40:00,69.93,69.99,69.9,69.97,43763.0,64.701,64.7566,64.6733,64.7381,43763.0
2023-01-20 10:50:00,69.98,70.05,69.93,69.95,20626.0,64.7473,64.8121,64.701,64.7195,20626.0
2023-01-20 11:00:00,69.95,70.03,69.94,70.0,23706.0,64.7195,64.7936,64.7103,64.7658,23706.0
2023-01-20 11:10:00,70.0,70.1,69.99,70.09,30618.0,64.7658,64.8583,64.7566,64.8491,30618.0
2023-01-20 11:20:00,70.1,70.16,70.06,70.16,28838.0,64.8583,64.9138,64.8213,64.9138,28838.0
2023-01-20 11:30:00,70.18,70.18,70.02,70.03,37464.0,64.9323,64.9323,64.7843,64.7936,37464.0
2023-01-20 11:40:00,70.07,70.24,70.06,70.22,33695.0,64.8306,64.9879,64.8213,64.9694,33695.0
2023-01-20 11:50:00,70.2,70.28,70.18,70.19,25668.0,64.9509,65.0249,64.9323,64.9416,25668.0
2023-01-20 12:00:00,70.2,70.23,70.08,70.12,34438.0,64.9509,64.9786,64.8398,64.8768,34438.0
2023-01-20 12:10:00,70.08,70.2,70.07,70.19,22734.0,64.8398,64.9509,64.8306,64.9416,22734.0
2023-01-20 12:20:00,70.2,70.24,70.1,70.1,21721.0,64.9509,64.9879,64.8583,64.8583,21721.0
2023-01-20 12:30:00,70.1,70.1,69.97,69.98,26060.0,64.8583,64.8583,64.7381,64.7473,26060.0
2023-01-20 12:40:00,69.98,70.03,69.95,70.01,27342.0,64.7473,64.7936,64.7195,64.7751,27342.0
2023-01-20 12:50:00,70.02,70.05,69.97,69.99,23485.0,64.7843,64.8121,64.7381,64.7566,23485.0
2023-01-20 13:00:00,69.99,70.06,69.96,69.98,32470.0,64.7566,64.8213,64.7288,64.7473,32470.0
2023-01-20 13:10:00,69.98,70.0,69.85,69.85,27949.0,64.7473,64.7658,64.627,64.627,27949.0
2023-01-20 13:20:00,69.84,69.93,69.83,69.91,35116.0,64.6178,64.701,64.6085,64.6825,35116.0
2023-01-20 13:30:00,69.91,70.08,69.9,70.06,30427.0,64.6825,64.8398,64.6733,64.8213,30427.0
2023-01-20 13:40:00,70.07,70.12,70.04,70.09,30760.0,64.8306,64.8768,64.8028,64.8491,30760.0
2023-01-20 13:50:00,70.1,70.11,70.01,70.03,38972.0,64.8583,64.8676,64.7751,64.7936,38972.0
2023-01-20 14:00:00,70.03,70.14,69.98,70.12,28051.0,64.7936,64.8953,64.7473,64.8768,28051.0
2023-01-20 14:10:00,70.13,70.25,70.12,70.23,19951.0,64.8861,64.9971,64.8768,64.9786,19951.0
2023-01-20 14:20:00,70.22,70.23,70.12,70.13,59605.0,64.9694,64.9786,64.8768,64.8861,59605.0
2023-01-20 14:30:00,70.13,70.15,70.07,70.1,51055.0,64.8861,64.9046,64.8306,64.8583,51055.0
2023-01-20 14:40:00,70.1,70.16,70.07,70.1,54054.0,64.8583,64.9138,64.8306,64.8583,54054.0
2023-01-20 14:50:00,70.11,70.17,70.05,70.15,36402.0,64.8676,64.9231,64.8121,64.9046,36402.0
2023-01-20 15:00:00,70.16,70.24,70.15,70.19,99861.0,64.9138,64.9879,64.9046,64.9416,99861.0
2023-01-20 15:10:00,70.19,70.3,70.15,70.3,103540.0,64.9416,65.0434,64.9046,65.0434,103540.0
2023-01-20 15:20:00,70.3,70.33,70.12,70.14,127837.0,65.0434,65.0711,64.8768,64.8953,127837.0
2023-01-20 15:30:00,70.14,70.22,70.08,70.13,151559.0,64.8953,64.9694,64.8398,64.8861,151559.0
2023-01-20 15:40:00,70.12,70.17,70.0,70.09,112033.0,64.8768,64.9231,64.7658,64.8491,112033.0
2023-01-20 15:50:00,70.09,70.22,70.03,70.19,643815.0,64.8491,64.9694,64.7936,64.9416,643815.0
2023-01-23 09:30:00,70.26,70.33,70.03,70.09,49511.0,65.0064,65.0711,64.7936,64.8491,49511.0
2023-01-23 09:40:00,70.15,70.17,69.91,70.12,46075.0,64.9046,64.9231,64.6825,64.8768,46075.0
2023-01-23 09:50:00,70.13,70.24,70.08,70.18,41479.0,64.8861,64.9879,64.8398,64.9323,41479.0
2023-01-23 10:00:00,70.19,70.25,70.14,70.21,33548.0,64.9416,64.9971,64.8953,64.9601,33548.0
2023-01-23 10:10:00,70.2,70.32,70.18,70.26,61083.0,64.9509,65.0619,64.9323,65.0064,61083.0
2023-01-23 10:20:00,70.27,70.4,70.23,70.38,22141.0,65.0156,65.1359,64.9786,65.1174,22141.0
2023-01-23 10:30:00,70.38,70.46,70.38,70.43,25459.0,65.1174,65.1914,65.1174,65.1637,25459.0
2023-01-23 10:40:00,70.44,70.51,70.43,70.47,51954.0,65.1729,65.2377,65.1637,65.2007,51954.0
2023-01-23 10:50:00,70.47,70.54,70.43,70.43,77073.0,65.2007,65.2654,65.1637,65.1637,77073.0
2023-01-23 11:00:00,70.44,70.79,70.42,70.78,41401.0,65.1729,65.4967,65.1544,65.4875,41401.0
2023-01-23 11:10:00,70.8,70.84,70.67,70.75,26478.0,65.506,65.543,65.3857,65.4597,26478.0
2023-01-23 11:20:00,70.76,70.78,70.65,70.67,26605.0,65.469,65.4875,65.3672,65.3857,26605.0
2023-01-23 11:30:00,70.68,70.78,70.65,70.76,36282.0,65.395,65.4875,65.3672,65.469,36282.0
2023-01-23 11:40:00,70.76,70.76,70.65,70.67,25024.0,65.469,65.469,65.3672,65.3857,25024.0
2023-01-23 11:50:00,70.68,70.78,70.65,70.77,20577.0,65.395,65.4875,65.3672,65.4782,20577.0
2023-01-23 12:00:00,70.76,70.87,70.69,70.69,62642.0,65.469,65.5708,65.4042,65.4042,62642.0
2023-01-23 12:10:00,70.7,70.86,70.68,70.86,36907.0,65.4135,65.5615,65.395,65.5615,36907.0
2023-01-23 12:20:00,70.85,70.94,70.83,70.86,40505.0,65.5522,65.6355,65.5337,65.5615,40505.0
2023-01-23 12:30:00,70.86,71.02,70.85,71.01,43286.0,65.5615,65.7095,65.5522,65.7003,43286.0
2023-01-23 12:40:00,71.0,71.02,70.94,70.97,21009.0,65.691,65.7095,65.6355,65.6633,21009.0
2023-01-23 12:50:00,70.95,71.04,70.93,70.99,23137.0,65.6448,65.728,65.6263,65.6818,23137.0
2023-01-23 13:00:00,70.99,71.07,70.56,70.67,193386.0,65.6818,65.7558,65.2839,65.3857,193386.0
2023-01-23 13:10:00,70.67,70.75,70.55,70.65,125565.0,65.3857,65.4597,65.2747,65.3672,125565.0
2023-01-23 13:20:00,70.64,70.71,70.61,70.63,54525.0,65.358,65.4227,65.3302,65.3487,54525.0
2023-01-23 13:30:00,70.62,70.76,70.61,70.75,50847.0,65.3394,65.469,65.3302,65.4597,50847.0
2023-01-23 13:40:00,70.75,70.85,70.41,70.83,1657286.0,65.4597,65.5522,65.1452,65.5337,1657286.0
2023-01-23 13:50:00,70.85,70.94,70.8,70.84,91509.0,65.5522,65.6355,65.506,65.543,91509.0
2023-01-23 14:00:00,70.84,70.9,70.75,70.81,83590.0,65.543,65.5985,65.4597,65.5152,83590.0
2023-01-23 14:10:00,70.79,70.81,70.64,70.69,107574.0,65.4967,65.5152,65.358,65.4042,107574.0
2023-01-23 14:20:00,70.69,70.69,70.52,70.56,136434.0,65.4042,65.4042,65.2469,65.2839,136434.0
2023-01-23 14:30:00,70.55,70.6,70.41,70.42,99471.0,65.2747,65.3209,65.1452,65.1544,99471.0
2023-01-23 14:40:00,70.44,70.44,70.15,70.21,69870.0,65.1729,65.1729,64.9046,64.9601,69870.0
2023-01-23 14:50:00,70.21,70.28,70.11,70.25,59038.0,64.9601,65.0249,64.8676,64.9971,59038.0
2023-01-23 15:00:00,70.25,70.37,70.23,70.36,47714.0,64.9971,65.1081,64.9786,65.0989,47714.0
2023-01-23 15:10:00,70.36,70.47,70.32,70.43,68243.0,65.0989,65.2007,65.0619,65.1637,68243.0
2023-01-23 15:20:00,70.43,70.44,70.36,70.42,51922.0,65.1637,65.1729,65.0989,65.1544,51922.0
2023-01-23 15:30:00,70.42,70.45,70.33,70.43,71783.0,65.1544,65.1822,65.0711,65.1637,71783.0
2023-01-23 15:40:00,70.43,70.48,70.37,70.46,107559.0,65.1637,65.2099,65.1081,65.1914,107559.0
2023-01-23 15:50:00,70.47,70.72,70.47,70.7,467808.0,65.2007,65.432,65.2007,65.4135,467808.0
2023-01-24 09:30:00,64.79,70.34,64.79,69.56,60495.0,59.9454,65.0804,59.9454,64.3587,60495.0
2023-01-24 09:40:00,69.56,70.13,69.56,70.03,74138.0,64.3587,64.8861,64.3587,64.7936,74138.0
2023-01-24 09:50:00,70.03,70.1,69.91,69.91,49229.0,64.7936,64.8583,64.6825,64.6825,49229.0
2023-01-24 10:00:00,69.9,70.1,69.71,69.87,60902.0,64.6733,64.8583,64.4975,64.6455,60902.0
2023-01-24 10:10:00,69.88,70.31,69.86,70.19,35953.0,64.6548,65.0526,64.6363,64.9416,35953.0
2023-01-24 10:20:00,70.17,70.3,70.13,70.2,81958.0,64.9231,65.0434,64.8861,64.9509,81958.0
2023-01-24 10:30:00,70.2,70.4,70.14,70.4,65032.0,64.9509,65.1359,64.8953,65.1359,65032.0
2023-01-24 10:40:00,70.39,70.67,70.36,70.65,55680.0,65.1266,65.3857,65.0989,65.3672,55680.0
2023-01-24 10:50:00,70.64,70.65,70.44,70.54,47228.0,65.358,65.3672,65.1729,65.2654,47228.0
2023-01-24 11:00:00,70.54,70.65,70.5,70.65,41889.0,65.2654,65.3672,65.2284,65.3672,41889.0
2023-01-24 11:10:00,70.65,70.73,70.56,70.57,62559.0,65.3672,65.4412,65.2839,65.2932,62559.0
2023-01-24 11:20:00,70.56,70.63,70.54,70.56,24356.0,65.2839,65.3487,65.2654,65.2839,24356.0
2023-01-24 11:30:00,70.56,70.57,70.43,70.48,28364.0,65.2839,65.2932,65.1637,65.2099,28364.0
2023-01-24 11:40:00,70.48,70.49,70.35,70.38,26909.0,65.2099,65.2192,65.0896,65.1174,26909.0
2023-01-24 11:50:00,70.38,70.43,70.38,70.42,24297.0,65.1174,65.1637,65.1174,65.1544,24297.0
2023-01-24 12:00:00,70.42,70.42,70.24,70.38,23453.0,65.1544,65.1544,64.9879,65.1174,23453.0
2023-01-24 12:10:00,70.38,70.5,70.35,70.48,27391.0,65.1174,65.2284,65.0896,65.2099,27391.0
2023-01-24 12:20:00,70.48,70.6,70.46,70.59,27173.0,65.2099,65.3209,65.1914,65.3117,27173.0
2023-01-24 12:30:00,70.59,70.69,70.58,70.67,36212.0,65.3117,65.4042,65.3024,65.3857,36212.0
2023-01-24 12:40:00,70.67,70.79,70.65,70.78,30441.0,65.3857,65.4967,65.3672,65.4875,30441.0
2023-01-24 12:50:00,70.78,70.78,70.58,70.62,28665.0,65.4875,65.4875,65.3024,65.3394,28665.0
2023-01-24 13:00:00,70.63,70.79,70.61,70.79,34326.0,65.3487,65.4967,65.3302,65.4967,34326.0
2023-01-24 13:10:00,70.8,71.01,70.8,71.01,35962.0,65.506,65.7003,65.506,65.7003,35962.0
2023-01-24 13:20:00,71.01,71.05,70.95,70.98,26281.0,65.7003,65.7373,65.6448,65.6725,26281.0
2023-01-24 13:30:00,70.98,71.05,70.97,71.05,25087.0,65.6725,65.7373,65.6633,65.7373,25087.0
2023-01-24 13:40:00,71.06,71.12,71.05,71.09,38256.0,65.7465,65.8021,65.7373,65.7743,38256.0
2023-01-24 13:50:00,71.09,71.27,71.06,71.26,41447.0,65.7743,65.9408,65.7465,65.9316,41447.0
2023-01-24 14:00:00,71.26,71.27,70.89,70.91,68402.0,65.9316,65.9408,65.5893,65.6078,68402.0
2023-01-24 14:10:00,70.91,70.91,70.79,70.85,57928.0,65.6078,65.6078,65.4967,65.5522,57928.0
2023-01-24 14:20:00,70.85,70.92,70.85,70.9,41081.0,65.5522,65.617,65.5522,65.5985,41081.0
2023-01-24 14:30:00,70.9,71.04,70.86,71.02,38227.0,65.5985,65.728,65.5615,65.7095,38227.0
2023-01-24 14:40:00,71.02,71.13,71.0,71.11,35086.0,65.7095,65.8113,65.691,65.7928,35086.0
2023-01-24 14:50:00,71.1,71.16,71.06,71.13,30357.0,65.7836,65.8391,65.7465,65.8113,30357.0
2023-01-24 15:00:00,71.13,71.2,71.1,71.12,34746.0,65.8113,65.8761,65.7836,65.8021,34746.0
2023-01-24 15:10:00,71.12,71.15,71.06,71.11,43554.0,65.8021,65.8298,65.7465,65.7928,43554.0
2023-01-24 15:20:00,71.12,71.17,71.08,71.17,51132.0,65.8021,65.8483,65.7651,65.8483,51132.0
2023-01-24 15:30:00,71.17,71.17,70.98,71.0,68731.0,65.8483,65.8483,65.6725,65.691,68731.0
2023-01-24 15:40:00,71.0,71.0,70.91,70.92,86938.0,65.691,65.691,65.6078,65.617,86938.0
2023-01-24 15:50:00,70.91,71.04,70.9,70.96,278701.0,65.6078,65.728,65.5985,65.654,278701.0
2023-01-25 09:30:00,70.44,70.71,70.44,70.62,68047.0,65.1729,65.4227,65.1729,65.3394,68047.0
2023-01-25 09:40:00,70.63,70.86,70.6,70.68,24865.0,65.3487,65.5615,65.3209,65.395,24865.0
2023-01-25 09:50:00,70.65,70.7,70.53,70.56,17493.0,65.3672,65.4135,65.2562,65.2839,17493.0
2023-01-25 10:00:00,70.57,70.83,70.54,70.77,41004.0,65.2932,65.5337,65.2654,65.4782,41004.0
2023-01-25 10:10:00,70.77,70.78,70.58,70.64,43218.0,65.4782,65.4875,65.3024,65.358,43218.0
2023-01-25 10:20:00,70.64,70.65,70.48,70.48,29448.0,65.358,65.3672,65.2099,65.2099,29448.0
2023-01-25 10:30:00,70.48,70.54,70.34,70.36,46029.0,65.2099,65.2654,65.0804,65.0989,46029.0
2023-01-25 10:40:00,70.35,70.63,70.35,70.58,36337.0,65.0896,65.3487,65.0896,65.3024,36337.0
2023-01-25 10:50:00,70.57,70.67,70.5,70.66,26795.0,65.2932,65.3857,65.2284,65.3765,26795.0
2023-01-25 11:00:00,70.66,70.74,70.63,70.64,22658.0,65.3765,65.4505,65.3487,65.358,22658.0
2023-01-25 11:10:00,70.63,70.76,70.61,70.74,21616.0,65.3487,65.469,65.3302,65.4505,21616.0
2023-01-25 11:20:00,70.73,70.84,70.71,70.78,21215.0,65.4412,65.543,65.4227,65.4875,21215.0
2023-01-25 11:30:00,70.81,70.92,70.78,70.83,22100.0,65.5152,65.617,65.4875,65.5337,22100.0
2023-01-25 11:40:00,70.82,70.84,70.74,70.77,22622.0,65.5245,65.543,65.4505,65.4782,22622.0
2023-01-25 11:50:00,70.78,71.01,70.77,70.99,19991.0,65.4875,65.7003,65.4782,65.6818,19991.0
2023-01-25 12:00:00,71.0,71.09,71.0,71.04,32281.0,65.691,65.7743,65.691,65.728,32281.0
2023-01-25 12:10:00,71.03,71.08,70.96,71.04,27407.0,65.7188,65.7651,65.654,65.728,27407.0
2023-01-25 12:20:00,71.06,71.08,70.93,70.95,30396.0,65.7465,65.7651,65.6263,65.6448,30396.0
2023-01-25 12:30:00,70.94,71.06,70.76,71.04,48874.0,65.6355,65.7465,65.469,65.728,48874.0
2023-01-25 12:40:00,71.02,71.07,71.01,71.06,19704.0,65.7095,65.7558,65.7003,65.7465,19704.0
2023-01-25 12:50:00,71.06,71.12,71.04,71.04,19958.0,65.7465,65.8021,65.728,65.728,19958.0
2023-01-25 13:00:00,71.04,71.15,71.01,71.13,16495.0,65.728,65.8298,65.7003,65.8113,16495.0
2023-01-25 13:10:00,71.15,71.19,71.13,71.17,17070.0,65.8298,65.8668,65.8113,65.8483,17070.0
2023-01-25 13:20:00,71.17,71.26,71.16,71.24,22512.0,65.8483,65.9316,65.8391,65.9131,22512.0
2023-01-25 13:30:00,71.25,71.27,71.22,71.26,17117.0,65.9223,65.9408,65.8946,65.9316,17117.0
2023-01-25 13:40:00,71.27,71.39,71.27,71.39,28885.0,65.9408,66.0519,65.9408,66.0519,28885.0
2023-01-25 13:50:00,71.39,71.39,71.32,71.33,26692.0,66.0519,66.0519,65.9871,65.9964,26692.0
2023-01-25 14:00:00,71.33,71.36,71.27,71.36,26058.0,65.9964,66.0241,65.9408,66.0241,26058.0
2023-01-25 14:10:00,71.36,71.51,71.36,71.45,26611.0,66.0241,66.1629,66.0241,66.1074,26611.0
2023-01-25 14:20:00,71.46,71.46,71.24,71.25,71245.0,66.1166,66.1166,65.9131,65.9223,71245.0
2023-01-25 14:30:00,71.25,71.34,71.19,71.34,34991.0,65.9223,66.0056,65.8668,66.0056,34991.0
2023-01-25 14:40:00,71.33,71.42,71.32,71.41,39433.0,65.9964,66.0796,65.9871,66.0704,39433.0
2023-01-25 14:50:00,71.41,71.46,71.35,71.38,38584.0,66.0704,66.1166,66.0149,66.0426,38584.0
2023-01-25 15:00:00,71.38,71.57,71.34,71.52,61558.0,66.0426,66.2184,66.0056,66.1722,61558.0
2023-01-25 15:10:00,71.52,71.53,71.39,71.45,31689.0,66.1722,66.1814,66.0519,66.1074,31689.0
2023-01-25 15:20:00,71.45,71.5,71.39,71.49,58436.0,66.1074,66.1536,66.0519,66.1444,58436.0
2023-01-25 15:30:00,71.5,71.56,71.47,71.52,61997.0,66.1536,66.2092,66.1259,66.1722,61997.0
2023-01-25 15:40:00,71.52,71.53,71.41,71.48,73684.0,66.1722,66.1814,66.0704,66.1351,73684.0
2023-01-25 15:50:00,71.48,71.58,71.4,71.57,253830.0,66.1351,66.2277,66.0611,66.2184,253830.0
2023-01-26 09:30:00,71.76,71.96,71.66,71.92,77202.0,66.3942,66.5793,66.3017,66.5422,77202.0
2023-01-26 09:40:00,71.95,71.95,71.42,71.42,75822.0,66.57,66.57,66.0796,66.0796,75822.0
2023-01-26 09:50:00,71.39,71.41,71.23,71.36,51000.0,66.0519,66.0704,65.9038,66.0241,51000.0
2023-01-26 10:00:00,71.39,71.52,71.31,71.42,49365.0,66.0519,66.1722,65.9779,66.0796,49365.0
2023-01-26 10:10:00,71.41,71.54,71.27,71.49,38489.0,66.0704,66.1907,65.9408,66.1444,38489.0
2023-01-26 10:20:00,71.5,71.58,71.41,71.52,38281.0,66.1536,66.2277,66.0704,66.1722,38281.0
2023-01-26 10:30:00,71.53,71.65,71.47,71.5,60078.0,66.1814,66.2924,66.1259,66.1536,60078.0
2023-01-26 10:40:00,71.5,71.61,71.45,71.47,39520.0,66.1536,66.2554,66.1074,66.1259,39520.0
2023-01-26 10:50:00,71.47,71.47,71.14,71.22,76384.0,66.1259,66.1259,65.8206,65.8946,76384.0
2023-01-26 11:00:00,71.24,71.3,71.17,71.25,36174.0,65.9131,65.9686,65.8483,65.9223,36174.0
2023-01-26 11:10:00,71.26,71.47,71.26,71.47,28323.0,65.9316,66.1259,65.9316,66.1259,28323.0
2023-01-26 11:20:00,71.46,71.46,71.31,71.43,20676.0,66.1166,66.1166,65.9779,66.0889,20676.0
2023-01-26 11:30:00,71.43,71.54,71.42,71.47,29847.0,66.0889,66.1907,66.0796,66.1259,29847.0
2023-01-26 11:40:00,71.47,71.62,71.42,71.58,28441.0,66.1259,66.2647,66.0796,66.2277,28441.0
2023-01-26 11:50:00,71.59,71.73,71.56,71.72,51115.0,66.2369,66.3664,66.2092,66.3572,51115.0
2023-01-26 12:00:00,71.73,71.84,71.68,71.73,57965.0,66.3664,66.4682,66.3202,66.3664,57965.0
2023-01-26 12:10:00,71.77,71.86,71.74,71.75,60733.0,66.4035,66.4867,66.3757,66.385,60733.0
2023-01-26 12:20:00,71.75,71.9,71.75,71.88,55255.0,66.385,66.5237,66.385,66.5052,55255.0
2023-01-26 12:30:00,71.87,72.05,71.85,72.03,40903.0,66.496,66.6625,66.4775,66.644,40903.0
2023-01-26 12:40:00,72.02,72.03,71.83,71.9,42218.0,66.6348,66.644,66.459,66.5237,42218.0
2023-01-26 12:50:00,71.9,72.04,71.88,71.9,32949.0,66.5237,66.6533,66.5052,66.5237,32949.0
2023-01-26 13:00:00,71.91,72.06,71.9,71.98,35176.0,66.533,66.6718,66.5237,66.5978,35176.0
2023-01-26 13:10:00,71.98,72.04,71.96,71.98,25288.0,66.5978,66.6533,66.5793,66.5978,25288.0
2023-01-26 13:20:00,71.99,72.09,71.96,71.98,55453.0,66.607,66.6995,66.5793,66.5978,55453.0
2023-01-26 13:30:00,71.99,72.1,71.98,72.09,25918.0,66.607,66.7088,66.5978,66.6995,25918.0
2023-01-26 13:40:00,72.09,72.13,72.07,72.12,28283.0,66.6995,66.7365,66.681,66.7273,28283.0
2023-01-26 13:50:00,72.12,72.13,72.07,72.09,24424.0,66.7273,66.7365,66.681,66.6995,24424.0
2023-01-26 14:00:00,72.1,72.16,72.04,72.16,29510.0,66.7088,66.7643,66.6533,66.7643,29510.0
2023-01-26 14:10:00,72.16,72.16,72.07,72.12,27464.0,66.7643,66.7643,66.681,66.7273,27464.0
2023-01-26 14:20:00,72.12,72.18,72.02,72.1,42276.0,66.7273,66.7828,66.6348,66.7088,42276.0
2023-01-26 14:30:00,72.11,72.19,72.09,72.13,30610.0,66.718,66.7921,66.6995,66.7365,30610.0
2023-01-26 14:40:00,72.13,72.15,72.1,72.11,27524.0,66.7365,66.755,66.7088,66.718,27524.0
2023-01-26 14:50:00,72.1,72.1,72.01,72.06,27776.0,66.7088,66.7088,66.6255,66.6718,27776.0
2023-01-26 15:00:00,72.07,72.12,72.02,72.05,45795.0,66.681,66.7273,66.6348,66.6625,45795.0
2023-01-26 15:10:00,72.05,72.11,72.03,72.09,46387.0,66.6625,66.718,66.644,66.6995,46387.0
2023-01-26 15:20:00,72.09,72.16,72.01,72.02,90989.0,66.6995,66.7643,66.6255,66.6348,90989.0
2023-01-26 15:30:00,72.02,72.09,71.97,71.97,87623.0,66.6348,66.6995,66.5885,66.5885,87623.0
2023-01-26 15:40:00,71.98,72.16,71.96,72.15,120376.0,66.5978,66.7643,66.5793,66.755,120376.0
2023-01-26 15:50:00,72.16,72.26,72.12,72.22,317569.0,66.7643,66.8568,66.7273,66.8198,317569.0
2023-01-27 09:30:00,72.11,72.54,72.11,72.41,108792.0,66.718,67.1159,66.718,66.9956,108792.0
2023-01-27 09:40:00,72.4,72.42,72.32,72.32,20436.0,66.9863,67.0049,66.9123,66.9123,20436.0
2023-01-27 09:50:00,72.33,72.46,72.23,72.31,29891.0,66.9216,67.0419,66.8291,66.9031,29891.0
2023-01-27 10:00:00,72.34,72.59,72.24,72.55,39866.0,66.9308,67.1621,66.8383,67.1251,39866.0
2023-01-27 10:10:00,72.57,72.7,72.4,72.42,46488.0,67.1436,67.2639,66.9863,67.0049,46488.0
2023-01-27 10:20:00,72.42,72.45,72.23,72.3,69834.0,67.0049,67.0326,66.8291,66.8938,69834.0
2023-01-27 10:30:00,72.3,72.35,72.17,72.24,25645.0,66.8938,66.9401,66.7735,66.8383,25645.0
2023-01-27 10:40:00,72.22,72.28,72.05,72.15,23893.0,66.8198,66.8753,66.6625,66.755,23893.0
2023-01-27 10:50:00,72.14,72.16,72.02,72.16,23431.0,66.7458,66.7643,66.6348,66.7643,23431.0
2023-01-27 11:00:00,72.15,72.28,72.13,72.14,30649.0,66.755,66.8753,66.7365,66.7458,30649.0
2023-01-27 11:10:00,72.15,72.24,72.11,72.15,19003.0,66.755,66.8383,66.718,66.755,19003.0
2023-01-27 11:20:00,72.17,72.34,72.15,72.29,31631.0,66.7735,66.9308,66.755,66.8846,31631.0
2023-01-27 11:30:00,72.29,72.39,72.29,72.35,27598.0,66.8846,66.9771,66.8846,66.9401,27598.0
2023-01-27 11:40:00,72.36,72.43,72.35,72.37,24471.0,66.9493,67.0141,66.9401,66.9586,24471.0
2023-01-27 11:50:00,72.37,72.38,72.27,72.31,15506.0,66.9586,66.9678,66.8661,66.9031,15506.0
2023-01-27 12:00:00,72.31,72.31,72.22,72.23,13482.0,66.9031,66.9031,66.8198,66.8291,13482.0
2023-01-27 12:10:00,72.23,72.34,72.22,72.31,22170.0,66.8291,66.9308,66.8198,66.9031,22170.0
2023-01-27 12:20:00,72.31,72.31,72.21,72.23,17972.0,66.9031,66.9031,66.8106,66.8291,17972.0
2023-01-27 12:30:00,72.23,72.35,72.2,72.33,22361.0,66.8291,66.9401,66.8013,66.9216,22361.0
2023-01-27 12:40:00,72.34,72.44,72.34,72.42,27875.0,66.9308,67.0234,66.9308,67.0049,27875.0
2023-01-27 12:50:00,72.45,72.49,72.43,72.45,12780.0,67.0326,67.0696,67.0141,67.0326,12780.0
2023-01-27 13:00:00,72.45,72.46,72.35,72.42,21755.0,67.0326,67.0419,66.9401,67.0049,21755.0
2023-01-27 13:10:00,72.41,72.44,72.38,72.43,20776.0,66.9956,67.0234,66.9678,67.0141,20776.0
2023-01-27 13:20:00,72.43,72.43,72.36,72.36,26983.0,67.0141,67.0141,66.9493,66.9493,26983.0
2023-01-27 13:30:00,72.36,72.43,72.35,72.42,23648.0,66.9493,67.0141,66.9401,67.0049,23648.0
2023-01-27 13:40:00,72.42,72.42,72.32,72.36,36697.0,67.0049,67.0049,66.9123,66.9493,36697.0
2023-01-27 13:50:00,72.36,72.36,72.17,72.21,20066.0,66.9493,66.9493,66.7735,66.8106,20066.0
2023-01-27 14:00:00,72.2,72.25,72.16,72.23,27205.0,66.8013,66.8476,66.7643,66.8291,27205.0
2023-01-27 14:10:00,72.24,72.37,72.24,72.33,18378.0,66.8383,66.9586,66.8383,66.9216,18378.0
2023-01-27 14:20:00,72.34,72.35,72.28,72.33,19915.0,66.9308,66.9401,66.8753,66.9216,19915.0
2023-01-27 14:30:00,72.33,72.39,72.32,72.35,32368.0,66.9216,66.9771,66.9123,66.9401,32368.0
2023-01-27 14:40:00,72.34,72.52,72.33,72.5,18342.0,66.9308,67.0974,66.9216,67.0789,18342.0
2023-01-27 14:50:00,72.51,72.55,72.44,72.53,21099.0,67.0881,67.1251,67.0234,67.1066,21099.0
2023-01-27 15:00:00,72.55,72.56,72.46,72.51,27982.0,67.1251,67.1344,67.0419,67.0881,27982.0
2023-01-27 15:10:00,72.5,72.52,72.37,72.39,25618.0,67.0789,67.0974,66.9586,66.9771,25618.0
2023-01-27 15:20:00,72.39,72.4,72.29,72.39,36451.0,66.9771,66.9863,66.8846,66.9771,36451.0
2023-01-27 15:30:00,72.39,72.46,72.35,72.4,62059.0,66.9771,67.0419,66.9401,66.9863,62059.0
2023-01-27 15:40:00,72.4,72.41,72.2,72.2,79686.0,66.9863,66.9956,66.8013,66.8013,79686.0
2023-01-27 15:50:00,72.21,72.21,72.03,72.03,249776.0,66.8106,66.8106,66.644,66.644,249776.0
2023-01-30 09:30:00,71.66,72.07,71.66,72.0,64735.0,66.3017,66.681,66.3017,66.6163,64735.0
2023-01-30 09:40:00,71.98,72.13,71.88,72.08,28345.0,66.5978,66.7365,66.5052,66.6903,28345.0
2023-01-30 09:50:00,72.08,72.12,71.96,72.11,26377.0,66.6903,66.7273,66.5793,66.718,26377.0
2023-01-30 10:00:00,72.12,72.47,72.12,72.47,37347.0,66.7273,67.0511,66.7273,67.0511,37347.0
2023-01-30 10:10:00,72.47,72.54,72.44,72.47,52481.0,67.0511,67.1159,67.0234,67.0511,52481.0
2023-01-30 10:20:00,72.48,72.64,72.41,72.6,66820.0,67.0604,67.2084,66.9956,67.1714,66820.0
2023-01-30 10:30:00,72.6,72.61,72.42,72.48,32854.0,67.1714,67.1806,67.0049,67.0604,32854.0
2023-01-30 10:40:00,72.5,72.57,72.31,72.44,54122.0,67.0789,67.1436,66.9031,67.0234,54122.0
2023-01-30 10:50:00,72.43,72.52,72.31,72.42,56138.0,67.0141,67.0974,66.9031,67.0049,56138.0
2023-01-30 11:00:00,72.43,72.45,72.22,72.25,37159.0,67.0141,67.0326,66.8198,66.8476,37159.0
2023-01-30 11:10:00,72.24,72.41,72.21,72.38,27043.0,66.8383,66.9956,66.8106,66.9678,27043.0
2023-01-30 11:20:00,72.38,72.38,72.22,72.31,30871.0,66.9678,66.9678,66.8198,66.9031,30871.0
2023-01-30 11:30:00,72.31,72.37,72.14,72.14,30840.0,66.9031,66.9586,66.7458,66.7458,30840.0
2023-01-30 11:40:00,72.15,72.17,72.06,72.12,28783.0,66.755,66.7735,66.6718,66.7273,28783.0
2023-01-30 11:50:00,72.11,72.17,72.01,72.16,16083.0,66.718,66.7735,66.6255,66.7643,16083.0
2023-01-30 12:00:00,72.15,72.2,72.12,72.19,13466.0,66.755,66.8013,66.7273,66.7921,13466.0
2023-01-30 12:10:00,72.2,72.29,72.2,72.27,18655.0,66.8013,66.8846,66.8013,66.8661,18655.0
2023-01-30 12:20:00,72.26,72.26,72.16,72.23,22820.0,66.8568,66.8568,66.7643,66.8291,22820.0
2023-01-30 12:30:00,72.23,72.3,72.18,72.26,30467.0,66.8291,66.8938,66.7828,66.8568,30467.0
2023-01-30 12:40:00,72.25,72.3,72.17,72.21,17048.0,66.8476,66.8938,66.7735,66.8106,17048.0
2023-01-30 12:50:00,72.2,72.23,72.15,72.18,17127.0,66.8013,66.8291,66.755,66.7828,17127.0
2023-01-30 13:00:00,72.17,72.22,72.12,72.19,18310.0,66.7735,66.8198,66.7273,66.7921,18310.0
2023-01-30 13:10:00,72.19,72.39,72.16,72.38,20060.0,66.7921,66.9771,66.7643,66.9678,20060.0
2023-01-30 13:20:00,72.39,72.4,72.26,72.28,25444.0,66.9771,66.9863,66.8568,66.8753,25444.0
2023-01-30 13:30:00,72.28,72.28,72.2,72.27,20172.0,66.8753,66.8753,66.8013,66.8661,20172.0
2023-01-30 13:40:00,72.27,72.35,72.23,72.34,18202.0,66.8661,66.9401,66.8291,66.9308,18202.0
2023-01-30 13:50:00,72.35,72.38,72.26,72.31,21044.0,66.9401,66.9678,66.8568,66.9031,21044.0
2023-01-30 14:00:00,72.32,72.37,72.29,72.29,46890.0,66.9123,66.9586,66.8846,66.8846,46890.0
2023-01-30 14:10:00,72.28,72.36,72.23,72.35,15302.0,66.8753,66.9493,66.8291,66.9401,15302.0
2023-01-30 14:20:00,72.35,72.39,72.27,72.28,24507.0,66.9401,66.9771,66.8661,66.8753,24507.0
2023-01-30 14:30:00,72.29,72.35,72.28,72.33,28890.0,66.8846,66.9401,66.8753,66.9216,28890.0
2023-01-30 14:40:00,72.33,72.33,72.19,72.25,54190.0,66.9216,66.9216,66.7921,66.8476,54190.0
2023-01-30 14:50:00,72.25,72.29,72.19,72.26,31975.0,66.8476,66.8846,66.7921,66.8568,31975.0
2023-01-30 15:00:00,72.27,72.31,72.19,72.23,42975.0,66.8661,66.9031,66.7921,66.8291,42975.0
2023-01-30 15:10:00,72.23,72.29,72.16,72.26,34042.0,66.8291,66.8846,66.7643,66.8568,34042.0
2023-01-30 15:20:00,72.26,72.28,72.12,72.17,45297.0,66.8568,66.8753,66.7273,66.7735,45297.0
2023-01-30 15:30:00,72.16,72.34,72.14,72.33,55179.0,66.7643,66.9308,66.7458,66.9216,55179.0
2023-01-30 15:40:00,72.33,72.37,72.14,72.16,103412.0,66.9216,66.9586,66.7458,66.7643,103412.0
2023-01-30 15:50:00,72.15,72.24,72.05,72.17,290183.0,66.755,66.8383,66.6625,66.7735,290183.0
2023-01-31 09:30:00,72.18,72.37,71.6,71.69,82535.0,66.7828,66.9586,66.2462,66.3294,82535.0
2023-01-31 09:40:00,71.69,71.74,71.43,71.66,39457.0,66.3294,66.3757,66.0889,66.3017,39457.0
2023-01-31 09:50:00,71.67,71.79,71.57,71.74,34133.0,66.3109,66.422,66.2184,66.3757,34133.0
2023-01-31 10:00:00,71.73,71.87,71.66,71.69,95833.0,66.3664,66.496,66.3017,66.3294,95833.0
2023-01-31 10:10:00,71.68,71.92,71.65,71.92,55307.0,66.3202,66.5422,66.2924,66.5422,55307.0
2023-01-31 10:20:00,71.91,71.94,71.78,71.92,57251.0,66.533,66.5607,66.4127,66.5422,57251.0
2023-01-31 10:30:00,71.91,72.01,71.88,71.95,25898.0,66.533,66.6255,66.5052,66.57,25898.0
2023-01-31 10:40:00,71.95,72.11,71.95,72.1,30011.0,66.57,66.718,66.57,66.7088,30011.0
2023-01-31 10:50:00,72.1,72.15,72.02,72.04,25397.0,66.7088,66.755,66.6348,66.6533,25397.0
2023-01-31 11:00:00,72.05,72.12,72.03,72.04,42839.0,66.6625,66.7273,66.644,66.6533,42839.0
2023-01-31 11:10:00,72.04,72.2,72.02,72.1,30952.0,66.6533,66.8013,66.6348,66.7088,30952.0
2023-01-31 11:20:00,72.11,72.14,72.04,72.06,44700.0,66.718,66.7458,66.6533,66.6718,44700.0
2023-01-31 11:30:00,72.06,72.22,72.03,72.17,51558.0,66.6718,66.8198,66.644,66.7735,51558.0
2023-01-31 11:40:00,72.18,72.21,72.11,72.2,103220.0,66.7828,66.8106,66.718,66.8013,103220.0
2023-01-31 11:50:00,72.2,72.29,72.15,72.26,28509.0,66.8013,66.8846,66.755,66.8568,28509.0
2023-01-31 12:00:00,72.26,72.29,72.22,72.28,17670.0,66.8568,66.8846,66.8198,66.8753,17670.0
2023-01-31 12:10:00,72.28,72.41,72.25,72.38,27449.0,66.8753,66.9956,66.8476,66.9678,27449.0
2023-01-31 12:20:00,72.38,72.39,72.3,72.35,23839.0,66.9678,66.9771,66.8938,66.9401,23839.0
2023-01-31 12:30:00,72.34,72.46,72.33,72.45,23407.0,66.9308,67.0419,66.9216,67.0326,23407.0
2023-01-31 12:40:00,72.45,72.53,72.42,72.42,41036.0,67.0326,67.1066,67.0049,67.0049,41036.0
2023-01-31 12:50:00,72.43,72.43,72.32,72.32,35371.0,67.0141,67.0141,66.9123,66.9123,35371.0
2023-01-31 13:00:00,72.33,72.37,72.3,72.34,18890.0,66.9216,66.9586,66.8938,66.9308,18890.0
2023-01-31 13:10:00,72.33,72.37,72.28,72.36,22428.0,66.9216,66.9586,66.8753,66.9493,22428.0
2023-01-31 13:20:00,72.37,72.39,72.3,72.38,17511.0,66.9586,66.9771,66.8938,66.9678,17511.0
2023-01-31 13:30:00,72.39,72.46,72.37,72.45,27394.0,66.9771,67.0419,66.9586,67.0326,27394.0
2023-01-31 13:40:00,72.45,72.6,72.4,72.59,97333.0,67.0326,67.1714,66.9863,67.1621,97333.0
2023-01-31 13:50:00,72.59,72.68,72.57,72.67,26775.0,67.1621,67.2454,67.1436,67.2362,26775.0
2023-01-31 14:00:00,72.68,72.82,72.68,72.79,52406.0,67.2454,67.3749,67.2454,67.3472,52406.0
2023-01-31 14:10:00,72.78,72.83,72.72,72.74,46794.0,67.3379,67.3842,67.2824,67.3009,46794.0
2023-01-31 14:20:00,72.75,72.85,72.74,72.77,87686.0,67.3102,67.4027,67.3009,67.3287,87686.0
2023-01-31 14:30:00,72.78,72.8,72.7,72.75,26203.0,67.3379,67.3564,67.2639,67.3102,26203.0
2023-01-31 14:40:00,72.75,72.81,72.74,72.81,21129.0,67.3102,67.3657,67.3009,67.3657,21129.0
2023-01-31 14:50:00,72.8,72.81,72.61,72.64,38080.0,67.3564,67.3657,67.1806,67.2084,38080.0
2023-01-31 15:00:00,72.64,72.66,72.58,72.61,43921.0,67.2084,67.2269,67.1529,67.1806,43921.0
2023-01-31 15:10:00,72.63,72.63,72.48,72.48,44904.0,67.1992,67.1992,67.0604,67.0604,44904.0
2023-01-31 15:20:00,72.49,72.6,72.49,72.53,44319.0,67.0696,67.1714,67.0696,67.1066,44319.0
2023-01-31 15:30:00,72.53,72.73,72.53,72.7,63379.0,67.1066,67.2917,67.1066,67.2639,63379.0
2023-01-31 15:40:00,72.7,72.86,72.7,72.84,102234.0,67.2639,67.412,67.2639,67.3934,102234.0
2023-01-31 15:50:00,72.84,73.11,72.83,73.01,429848.0,67.3934,67.6433,67.3842,67.5507,429848.0
2023-02-01 09:30:00,72.42,72.87,72.32,72.84,45436.0,67.0049,67.4212,66.9123,67.3934,45436.0
2023-02-01 09:40:00,72.84,73.01,72.78,72.97,31937.0,67.3934,67.5507,67.3379,67.5137,31937.0
2023-02-01 09:50:00,72.99,73.19,72.93,73.14,60666.0,67.5322,67.7173,67.4767,67.671,60666.0
2023-02-01 10:00:00,73.13,73.19,72.95,73.13,79161.0,67.6618,67.7173,67.4952,67.6618,79161.0
2023-02-01 10:10:00,73.13,73.22,72.9,72.96,94161.0,67.6618,67.745,67.449,67.5045,94161.0
2023-02-01 10:20:00,72.97,73.16,72.96,73.14,27893.0,67.5137,67.6895,67.5045,67.671,27893.0
2023-02-01 10:30:00,73.15,73.28,73.12,73.16,74233.0,67.6803,67.8005,67.6525,67.6895,74233.0
2023-02-01 10:40:00,73.17,73.17,72.94,72.96,41818.0,67.6988,67.6988,67.486,67.5045,41818.0
2023-02-01 10:50:00,72.97,72.97,72.79,72.83,33595.0,67.5137,67.5137,67.3472,67.3842,33595.0
2023-02-01 11:00:00,72.83,72.87,72.73,72.78,43740.0,67.3842,67.4212,67.2917,67.3379,43740.0
2023-02-01 11:10:00,72.78,72.82,72.67,72.78,34203.0,67.3379,67.3749,67.2362,67.3379,34203.0
2023-02-01 11:20:00,72.78,72.9,72.76,72.78,44670.0,67.3379,67.449,67.3194,67.3379,44670.0
2023-02-01 11:30:00,72.78,72.81,72.69,72.72,33468.0,67.3379,67.3657,67.2547,67.2824,33468.0
2023-02-01 11:40:00,72.72,72.77,72.6,72.61,49876.0,67.2824,67.3287,67.1714,67.1806,49876.0
2023-02-01 11:50:00,72.6,72.62,72.36,72.37,65129.0,67.1714,67.1899,66.9493,66.9586,65129.0
2023-02-01 12:00:00,72.36,72.54,72.35,72.49,32542.0,66.9493,67.1159,66.9401,67.0696,32542.0
2023-02-01 12:10:00,72.5,72.5,72.33,72.35,39690.0,67.0789,67.0789,66.9216,66.9401,39690.0
2023-02-01 12:20:00,72.34,72.44,72.26,72.3,51890.0,66.9308,67.0234,66.8568,66.8938,51890.0
2023-02-01 12:30:00,72.3,72.36,72.18,72.18,51789.0,66.8938,66.9493,66.7828,66.7828,51789.0
2023-02-01 12:40:00,72.19,72.22,72.08,72.18,66685.0,66.7921,66.8198,66.6903,66.7828,66685.0
2023-02-01 12:50:00,72.18,72.29,72.12,72.26,48084.0,66.7828,66.8846,66.7273,66.8568,48084.0
2023-02-01 13:00:00,72.27,72.46,72.27,72.46,23001.0,66.8661,67.0419,66.8661,67.0419,23001.0
2023-02-01 13:10:00,72.44,72.49,72.37,72.39,33624.0,67.0234,67.0696,66.9586,66.9771,33624.0
2023-02-01 13:20:00,72.39,72.41,72.27,72.37,48309.0,66.9771,66.9956,66.8661,66.9586,48309.0
2023-02-01 13:30:00,72.35,72.48,72.35,72.47,39148.0,66.9401,67.0604,66.9401,67.0511,39148.0
2023-02-01 13:40:00,72.47,72.5,72.36,72.44,52534.0,67.0511,67.0789,66.9493,67.0234,52534.0
2023-02-01 13:50:00,72.45,72.54,72.4,72.48,69153.0,67.0326,67.1159,66.9863,67.0604,69153.0
2023-02-01 14:00:00,72.46,72.5,72.12,72.27,134257.0,67.0419,67.0789,66.7273,66.8661,134257.0
2023-02-01 14:10:00,72.27,72.38,72.13,72.2,41911.0,66.8661,66.9678,66.7365,66.8013,41911.0
2023-02-01 14:20:00,72.2,72.24,72.12,72.23,56410.0,66.8013,66.8383,66.7273,66.8291,56410.0
2023-02-01 14:30:00,72.24,72.47,71.97,72.42,152985.0,66.8383,67.0511,66.5885,67.0049,152985.0
2023-02-01 14:40:00,72.42,72.7,72.34,72.54,276554.0,67.0049,67.2639,66.9308,67.1159,276554.0
2023-02-01 14:50:00,72.53,72.62,72.43,72.59,179310.0,67.1066,67.1899,67.0141,67.1621,179310.0
2023-02-01 15:00:00,72.59,72.87,72.59,72.86,102917.0,67.1621,67.4212,67.1621,67.412,102917.0
2023-02-01 15:10:00,72.86,72.88,72.45,72.59,80963.0,67.412,67.4305,67.0326,67.1621,80963.0
2023-02-01 15:20:00,72.59,72.64,72.43,72.63,102500.0,67.1621,67.2084,67.0141,67.1992,102500.0
2023-02-01 15:30:00,72.64,73.01,72.62,73.0,136599.0,67.2084,67.5507,67.1899,67.5415,136599.0
2023-02-01 15:40:00,73.0,73.1,72.7,72.75,171862.0,67.5415,67.634,67.2639,67.3102,171862.0
2023-02-01 15:50:00,72.74,72.74,72.45,72.7,439400.0,67.3009,67.3009,67.0326,67.2639,439400.0
2023-02-02 09:30:00,72.96,73.18,72.07,72.24,128407.0,67.5045,67.708,66.681,66.8383,128407.0
2023-02-02 09:40:00,72.23,72.23,70.4,70.4,159052.0,66.8291,66.8291,65.1359,65.1359,159052.0
2023-02-02 09:50:00,70.37,70.62,69.88,70.04,215235.0,65.1081,65.3394,64.6548,64.8028,215235.0
2023-02-02 10:00:00,70.06,70.66,69.64,69.76,228194.0,64.8213,65.3765,64.4327,64.5438,228194.0
2023-02-02 10:10:00,69.77,69.91,69.62,69.72,119353.0,64.553,64.6825,64.4142,64.5067,119353.0
2023-02-02 10:20:00,69.73,69.79,69.25,69.31,179284.0,64.516,64.5715,64.0719,64.1274,179284.0
2023-02-02 10:30:00,69.29,69.58,69.09,69.19,148028.0,64.1089,64.3772,63.9239,64.0164,148028.0
2023-02-02 10:40:00,69.19,69.22,68.67,68.72,122211.0,64.0164,64.0441,63.5353,63.5815,122211.0
2023-02-02 10:50:00,68.7,69.33,68.7,69.23,156603.0,63.563,64.1459,63.563,64.0534,156603.0
2023-02-02 11:00:00,69.24,69.49,69.04,69.31,155807.0,64.0626,64.2939,63.8776,64.1274,155807.0
2023-02-02 11:10:00,69.32,69.45,69.07,69.3,99917.0,64.1367,64.2569,63.9053,64.1181,99917.0
2023-02-02 11:20:00,69.3,69.7,69.13,69.68,103134.0,64.1181,64.4882,63.9609,64.4697,103134.0
2023-02-02 11:30:00,69.66,70.1,69.64,70.05,137693.0,64.4512,64.8583,64.4327,64.8121,137693.0
2023-02-02 11:40:00,70.06,70.18,69.91,70.15,89213.0,64.8213,64.9323,64.6825,64.9046,89213.0
2023-02-02 11:50:00,70.15,70.28,70.08,70.16,72843.0,64.9046,65.0249,64.8398,64.9138,72843.0
2023-02-02 12:00:00,70.14,70.14,69.81,69.85,61531.0,64.8953,64.8953,64.59,64.627,61531.0
2023-02-02 12:10:00,69.88,70.1,69.83,70.0,54830.0,64.6548,64.8583,64.6085,64.7658,54830.0
2023-02-02 12:20:00,70.0,70.04,69.82,69.85,78638.0,64.7658,64.8028,64.5993,64.627,78638.0
2023-02-02 12:30:00,69.87,70.04,69.77,69.84,55501.0,64.6455,64.8028,64.553,64.6178,55501.0
2023-02-02 12:40:00,69.83,69.89,69.71,69.8,46682.0,64.6085,64.664,64.4975,64.5808,46682.0
2023-02-02 12:50:00,69.8,69.81,69.62,69.75,36209.0,64.5808,64.59,64.4142,64.5345,36209.0
2023-02-02 13:00:00,69.75,69.89,69.62,69.63,75364.0,64.5345,64.664,64.4142,64.4235,75364.0
2023-02-02 13:10:00,69.62,69.91,69.54,69.9,79626.0,64.4142,64.6825,64.3402,64.6733,79626.0
2023-02-02 13:20:00,69.9,70.01,69.81,69.97,63239.0,64.6733,64.7751,64.59,64.7381,63239.0
2023-02-02 13:30:00,69.95,70.2,69.94,70.2,59373.0,64.7195,64.9509,64.7103,64.9509,59373.0
2023-02-02 13:40:00,70.18,70.2,70.06,70.15,45915.0,64.9323,64.9509,64.8213,64.9046,45915.0
2023-02-02 13:50:00,70.14,70.16,70.02,70.08,39095.0,64.8953,64.9138,64.7843,64.8398,39095.0
2023-02-02 14:00:00,70.08,70.1,69.81,69.83,71633.0,64.8398,64.8583,64.59,64.6085,71633.0
2023-02-02 14:10:00,69.83,69.84,69.53,69.57,80255.0,64.6085,64.6178,64.331,64.368,80255.0
2023-02-02 14:20:00,69.6,69.65,69.52,69.65,42181.0,64.3957,64.442,64.3217,64.442,42181.0
2023-02-02 14:30:00,69.64,69.66,69.27,69.27,88536.0,64.4327,64.4512,64.0904,64.0904,88536.0
2023-02-02 14:40:00,69.23,69.25,69.09,69.2,86890.0,64.0534,64.0719,63.9239,64.0256,86890.0
2023-02-02 14:50:00,69.23,69.52,69.21,69.49,173370.0,64.0534,64.3217,64.0349,64.2939,173370.0
2023-02-02 15:00:00,69.48,69.61,69.44,69.48,115401.0,64.2847,64.405,64.2477,64.2847,115401.0
2023-02-02 15:10:00,69.49,69.54,69.44,69.45,116399.0,64.2939,64.3402,64.2477,64.2569,116399.0
2023-02-02 15:20:00,69.45,69.75,69.41,69.63,143943.0,64.2569,64.5345,64.2199,64.4235,143943.0
2023-02-02 15:30:00,69.63,69.67,69.48,69.51,180994.0,64.4235,64.4605,64.2847,64.3124,180994.0
2023-02-02 15:40:00,69.52,69.59,69.44,69.56,289474.0,64.3217,64.3865,64.2477,64.3587,289474.0
2023-02-02 15:50:00,69.56,69.9,69.55,69.7,681759.0,64.3587,64.6733,64.3495,64.4882,681759.0
2023-02-03 09:30:00,69.57,69.81,69.51,69.64,95080.0,64.368,64.59,64.3124,64.4327,95080.0
2023-02-03 09:40:00,69.63,69.93,69.62,69.7,56624.0,64.4235,64.701,64.4142,64.4882,56624.0
2023-02-03 09:50:00,69.69,69.69,69.4,69.46,64019.0,64.479,64.479,64.2107,64.2662,64019.0
2023-02-03 10:00:00,69.44,69.58,69.27,69.49,52137.0,64.2477,64.3772,64.0904,64.2939,52137.0
2023-02-03 10:10:00,69.48,69.65,69.38,69.57,101892.0,64.2847,64.442,64.1922,64.368,101892.0
2023-02-03 10:20:00,69.56,69.87,69.39,69.8,118290.0,64.3587,64.6455,64.2014,64.5808,118290.0
2023-02-03 10:30:00,69.82,69.86,69.61,69.74,57935.0,64.5993,64.6363,64.405,64.5252,57935.0
2023-02-03 10:40:00,69.71,69.74,69.4,69.45,76753.0,64.4975,64.5252,64.2107,64.2569,76753.0
2023-02-03 10:50:00,69.44,69.64,69.42,69.59,72310.0,64.2477,64.4327,64.2292,64.3865,72310.0
2023-02-03 11:00:00,69.59,69.76,69.52,69.6,46756.0,64.3865,64.5438,64.3217,64.3957,46756.0
2023-02-03 11:10:00,69.61,69.7,69.52,69.64,60943.0,64.405,64.4882,64.3217,64.4327,60943.0
2023-02-03 11:20:00,69.65,69.68,69.57,69.66,37081.0,64.442,64.4697,64.368,64.4512,37081.0
2023-02-03 11:30:00,69.66,69.7,69.49,69.52,55858.0,64.4512,64.4882,64.2939,64.3217,55858.0
2023-02-03 11:40:00,69.52,69.65,69.5,69.61,55809.0,64.3217,64.442,64.3032,64.405,55809.0
2023-02-03 11:50:00,69.61,69.8,69.61,69.71,49122.0,64.405,64.5808,64.405,64.4975,49122.0
2023-02-03 12:00:00,69.73,69.84,69.73,69.78,39042.0,64.516,64.6178,64.516,64.5623,39042.0
2023-02-03 12:10:00,69.78,69.9,69.74,69.85,39253.0,64.5623,64.6733,64.5252,64.627,39253.0
2023-02-03 12:20:00,69.84,70.09,69.84,70.08,46658.0,64.6178,64.8491,64.6178,64.8398,46658.0
2023-02-03 12:30:00,70.08,70.15,70.05,70.1,34001.0,64.8398,64.9046,64.8121,64.8583,34001.0
2023-02-03 12:40:00,70.1,70.16,69.95,69.95,66608.0,64.8583,64.9138,64.7195,64.7195,66608.0
2023-02-03 12:50:00,69.94,70.0,69.75,69.79,58315.0,64.7103,64.7658,64.5345,64.5715,58315.0
2023-02-03 13:00:00,69.79,69.79,69.52,69.52,33611.0,64.5715,64.5715,64.3217,64.3217,33611.0
2023-02-03 13:10:00,69.52,69.59,69.46,69.56,70664.0,64.3217,64.3865,64.2662,64.3587,70664.0
2023-02-03 13:20:00,69.56,69.66,69.4,69.47,40234.0,64.3587,64.4512,64.2107,64.2754,40234.0
2023-02-03 13:30:00,69.47,69.66,69.42,69.63,105621.0,64.2754,64.4512,64.2292,64.4235,105621.0
2023-02-03 13:40:00,69.64,69.65,69.37,69.43,56772.0,64.4327,64.442,64.1829,64.2384,56772.0
2023-02-03 13:50:00,69.45,69.59,69.42,69.57,45132.0,64.2569,64.3865,64.2292,64.368,45132.0
2023-02-03 14:00:00,69.58,69.63,69.49,69.51,42585.0,64.3772,64.4235,64.2939,64.3124,42585.0
2023-02-03 14:10:00,69.5,69.55,69.38,69.41,29035.0,64.3032,64.3495,64.1922,64.2199,29035.0
2023-02-03 14:20:00,69.42,69.43,69.34,69.4,33507.0,64.2292,64.2384,64.1552,64.2107,33507.0
2023-02-03 14:30:00,69.4,69.56,69.32,69.56,76326.0,64.2107,64.3587,64.1367,64.3587,76326.0
2023-02-03 14:40:00,69.56,69.56,69.4,69.48,40327.0,64.3587,64.3587,64.2107,64.2847,40327.0
2023-02-03 14:50:00,69.48,69.54,69.38,69.47,71190.0,64.2847,64.3402,64.1922,64.2754,71190.0
2023-02-03 15:00:00,69.46,69.52,69.39,69.5,48859.0,64.2662,64.3217,64.2014,64.3032,48859.0
2023-02-03 15:10:00,69.49,69.64,69.48,69.6,144971.0,64.2939,64.4327,64.2847,64.3957,144971.0
2023-02-03 15:20:00,69.6,69.64,69.54,69.54,96248.0,64.3957,64.4327,64.3402,64.3402,96248.0
2023-02-03 15:30:00,69.55,69.63,69.42,69.43,86552.0,64.3495,64.4235,64.2292,64.2384,86552.0
2023-02-03 15:40:00,69.43,69.55,69.39,69.47,138935.0,64.2384,64.3495,64.2014,64.2754,138935.0
2023-02-03 15:50:00,69.47,69.79,69.45,69.79,577652.0,64.2754,64.5715,64.2569,64.5715,577652.0
2023-02-06 09:30:00,69.32,69.65,69.22,69.3,72671.0,64.5942,64.9017,64.501,64.5755,72671.0
2023-02-06 09:40:00,69.3,69.3,68.98,69.15,83585.0,64.5755,64.5755,64.2774,64.4358,83585.0
2023-02-06 09:50:00,69.14,69.27,69.03,69.16,28946.0,64.4265,64.5476,64.324,64.4451,28946.0
2023-02-06 10:00:00,69.17,69.18,69.0,69.12,41516.0,64.4544,64.4637,64.296,64.4078,41516.0
2023-02-06 10:10:00,69.11,69.17,69.02,69.17,29549.0,64.3985,64.4544,64.3146,64.4544,29549.0
2023-02-06 10:20:00,69.19,69.44,69.18,69.39,51521.0,64.473,64.706,64.4637,64.6594,51521.0
2023-02-06 10:30:00,69.37,69.38,69.15,69.21,29696.0,64.6408,64.6501,64.4358,64.4917,29696.0
2023-02-06 10:40:00,69.22,69.35,69.2,69.3,33007.0,64.501,64.6221,64.4824,64.5755,33007.0
2023-02-06 10:50:00,69.32,69.5,69.29,69.46,34682.0,64.5942,64.7619,64.5662,64.7246,34682.0
2023-02-06 11:00:00,69.46,69.57,69.44,69.52,38086.0,64.7246,64.8271,64.706,64.7806,38086.0
2023-02-06 11:10:00,69.53,69.55,69.45,69.53,28298.0,64.7899,64.8085,64.7153,64.7899,28298.0
2023-02-06 11:20:00,69.54,69.57,69.37,69.4,46597.0,64.7992,64.8271,64.6408,64.6687,46597.0
2023-02-06 11:30:00,69.41,69.43,69.35,69.37,45559.0,64.678,64.6967,64.6221,64.6408,45559.0
2023-02-06 11:40:00,69.37,69.49,69.33,69.39,49002.0,64.6408,64.7526,64.6035,64.6594,49002.0
2023-02-06 11:50:00,69.4,69.48,69.36,69.41,26112.0,64.6687,64.7433,64.6315,64.678,26112.0
2023-02-06 12:00:00,69.4,69.52,69.39,69.51,28649.0,64.6687,64.7806,64.6594,64.7712,28649.0
2023-02-06 12:10:00,69.51,69.55,69.46,69.47,32305.0,64.7712,64.8085,64.7246,64.734,32305.0
2023-02-06 12:20:00,69.48,69.67,69.42,69.63,44699.0,64.7433,64.9203,64.6874,64.8831,44699.0
2023-02-06 12:30:00,69.64,69.8,69.63,69.74,32265.0,64.8924,65.0415,64.8831,64.9856,32265.0
2023-02-06 12:40:00,69.74,69.86,69.72,69.86,28432.0,64.9856,65.0974,64.9669,65.0974,28432.0
2023-02-06 12:50:00,69.87,69.89,69.8,69.83,36440.0,65.1067,65.1253,65.0415,65.0694,36440.0
2023-02-06 13:00:00,69.84,70.08,69.79,69.95,57318.0,65.0787,65.3024,65.0321,65.1812,57318.0
2023-02-06 13:10:00,69.95,70.09,69.84,70.08,61946.0,65.1812,65.3117,65.0787,65.3024,61946.0
2023-02-06 13:20:00,70.09,70.13,70.01,70.06,46019.0,65.3117,65.349,65.2371,65.2837,46019.0
2023-02-06 13:30:00,70.06,70.13,70.06,70.12,28448.0,65.2837,65.349,65.2837,65.3396,28448.0
2023-02-06 13:40:00,70.11,70.17,69.98,70.0,35232.0,65.3303,65.3862,65.2092,65.2278,35232.0
2023-02-06 13:50:00,70.0,70.1,70.0,70.04,38330.0,65.2278,65.321,65.2278,65.2651,38330.0
2023-02-06 14:00:00,70.05,70.1,70.02,70.07,30007.0,65.2744,65.321,65.2465,65.2931,30007.0
2023-02-06 14:10:00,70.07,70.08,69.96,70.03,44807.0,65.2931,65.3024,65.1906,65.2558,44807.0
2023-02-06 14:20:00,70.02,70.03,69.91,69.97,27974.0,65.2465,65.2558,65.144,65.1999,27974.0
2023-02-06 14:30:00,69.97,69.98,69.86,69.88,41835.0,65.1999,65.2092,65.0974,65.116,41835.0
2023-02-06 14:40:00,69.87,69.89,69.78,69.8,59449.0,65.1067,65.1253,65.0228,65.0415,59449.0
2023-02-06 14:50:00,69.8,69.85,69.73,69.83,64699.0,65.0415,65.0881,64.9762,65.0694,64699.0
2023-02-06 15:00:00,69.83,69.94,69.75,69.93,50305.0,65.0694,65.1719,64.9949,65.1626,50305.0
2023-02-06 15:10:00,69.94,70.0,69.93,69.95,52155.0,65.1719,65.2278,65.1626,65.1812,52155.0
2023-02-06 15:20:00,69.95,69.99,69.83,69.89,54038.0,65.1812,65.2185,65.0694,65.1253,54038.0
2023-02-06 15:30:00,69.89,70.09,69.84,70.02,118218.0,65.1253,65.3117,65.0787,65.2465,118218.0
2023-02-06 15:40:00,70.02,70.05,69.93,69.95,177234.0,65.2465,65.2744,65.1626,65.1812,177234.0
2023-02-06 15:50:00,69.95,70.18,69.92,70.07,503869.0,65.1812,65.3956,65.1533,65.2931,503869.0
2023-02-07 09:30:00,69.65,69.92,69.48,69.86,96470.0,64.9017,65.1533,64.7433,65.0974,96470.0
2023-02-07 09:40:00,69.85,70.04,69.78,69.98,54016.0,65.0881,65.2651,65.0228,65.2092,54016.0
2023-02-07 09:50:00,69.98,70.4,69.96,70.32,52977.0,65.2092,65.6006,65.1906,65.526,52977.0
2023-02-07 10:00:00,70.3,70.38,70.23,70.28,54656.0,65.5074,65.5819,65.4421,65.4887,54656.0
2023-02-07 10:10:00,70.28,70.28,70.03,70.1,55514.0,65.4887,65.4887,65.2558,65.321,55514.0
2023-02-07 10:20:00,70.09,70.23,70.02,70.23,29355.0,65.3117,65.4421,65.2465,65.4421,29355.0
2023-02-07 10:30:00,70.23,70.23,70.04,70.19,49101.0,65.4421,65.4421,65.2651,65.4049,49101.0
2023-02-07 10:40:00,70.19,70.27,70.1,70.22,49961.0,65.4049,65.4794,65.321,65.4328,49961.0
2023-02-07 10:50:00,70.23,70.37,70.2,70.27,26409.0,65.4421,65.5726,65.4142,65.4794,26409.0
2023-02-07 11:00:00,70.27,70.4,70.25,70.34,29777.0,65.4794,65.6006,65.4608,65.5446,29777.0
2023-02-07 11:10:00,70.34,70.39,70.26,70.32,37952.0,65.5446,65.5912,65.4701,65.526,37952.0
2023-02-07 11:20:00,70.33,70.46,70.27,70.45,59879.0,65.5353,65.6565,65.4794,65.6471,59879.0
2023-02-07 11:30:00,70.45,70.62,70.45,70.6,45811.0,65.6471,65.8056,65.6471,65.7869,45811.0
2023-02-07 11:40:00,70.59,70.8,70.59,70.79,42660.0,65.7776,65.9733,65.7776,65.964,42660.0
2023-02-07 11:50:00,70.8,70.87,70.75,70.79,34335.0,65.9733,66.0385,65.9267,65.964,34335.0
2023-02-07 12:00:00,70.8,70.86,70.76,70.84,46643.0,65.9733,66.0292,65.936,66.0106,46643.0
2023-02-07 12:10:00,70.85,70.91,70.8,70.81,32831.0,66.0199,66.0758,65.9733,65.9826,32831.0
2023-02-07 12:20:00,70.81,70.85,70.68,70.69,40401.0,65.9826,66.0199,65.8615,65.8708,40401.0
2023-02-07 12:30:00,70.68,70.79,70.67,70.76,27462.0,65.8615,65.964,65.8522,65.936,27462.0
2023-02-07 12:40:00,70.75,71.18,70.74,71.16,49989.0,65.9267,66.3274,65.9174,66.3087,49989.0
2023-02-07 12:50:00,71.17,71.34,71.11,71.26,28760.0,66.3181,66.4765,66.2622,66.4019,28760.0
2023-02-07 13:00:00,71.27,71.35,71.22,71.26,41242.0,66.4112,66.4858,66.3647,66.4019,41242.0
2023-02-07 13:10:00,71.27,71.31,71.08,71.26,67941.0,66.4112,66.4485,66.2342,66.4019,67941.0
2023-02-07 13:20:00,71.25,71.27,70.93,70.94,42355.0,66.3926,66.4112,66.0944,66.1037,42355.0
2023-02-07 13:30:00,70.87,70.87,70.56,70.66,59673.0,66.0385,66.0385,65.7496,65.8428,59673.0
2023-02-07 13:40:00,70.66,70.77,70.57,70.62,57395.0,65.8428,65.9453,65.759,65.8056,57395.0
2023-02-07 13:50:00,70.61,70.87,70.6,70.86,64291.0,65.7962,66.0385,65.7869,66.0292,64291.0
2023-02-07 14:00:00,70.86,71.25,70.86,71.2,40242.0,66.0292,66.3926,66.0292,66.346,40242.0
2023-02-07 14:10:00,71.22,71.36,71.21,71.33,26575.0,66.3647,66.4951,66.3553,66.4672,26575.0
2023-02-07 14:20:00,71.32,71.37,71.24,71.3,47075.0,66.4578,66.5044,66.3833,66.4392,47075.0
2023-02-07 14:30:00,71.3,71.46,71.27,71.3,54662.0,66.4392,66.5883,66.4112,66.4392,54662.0
2023-02-07 14:40:00,71.3,71.39,71.22,71.24,35157.0,66.4392,66.5231,66.3647,66.3833,35157.0
2023-02-07 14:50:00,71.23,71.36,71.2,71.36,46830.0,66.374,66.4951,66.346,66.4951,46830.0
2023-02-07 15:00:00,71.36,71.54,71.28,71.31,69965.0,66.4951,66.6628,66.4206,66.4485,69965.0
2023-02-07 15:10:00,71.33,71.37,71.21,71.23,62455.0,66.4672,66.5044,66.3553,66.374,62455.0
2023-02-07 15:20:00,71.23,71.44,71.22,71.42,110924.0,66.374,66.5697,66.3647,66.551,110924.0
2023-02-07 15:30:00,71.42,71.45,71.3,71.38,86536.0,66.551,66.579,66.4392,66.5137,86536.0
2023-02-07 15:40:00,71.38,71.43,71.29,71.38,143955.0,66.5137,66.5603,66.4299,66.5137,143955.0
2023-02-07 15:50:00,71.37,71.46,71.24,71.26,351741.0,66.5044,66.5883,66.3833,66.4019,351741.0
2023-02-08 09:30:00,70.86,71.04,70.41,71.03,75114.0,66.0292,66.1969,65.6099,66.1876,75114.0
2023-02-08 09:40:00,71.03,71.38,71.03,71.29,35711.0,66.1876,66.5137,66.1876,66.4299,35711.0
2023-02-08 09:50:00,71.29,71.51,71.22,71.37,51870.0,66.4299,66.6349,66.3647,66.5044,51870.0
2023-02-08 10:00:00,71.38,71.43,71.04,71.32,116316.0,66.5137,66.5603,66.1969,66.4578,116316.0
2023-02-08 10:10:00,71.31,71.42,71.21,71.34,35359.0,66.4485,66.551,66.3553,66.4765,35359.0
2023-02-08 10:20:00,71.34,71.4,71.29,71.35,47664.0,66.4765,66.5324,66.4299,66.4858,47664.0
2023-02-08 10:30:00,71.36,71.36,71.13,71.29,47972.0,66.4951,66.4951,66.2808,66.4299,47972.0
2023-02-08 10:40:00,71.32,71.32,71.19,71.2,24240.0,66.4578,66.4578,66.3367,66.346,24240.0
2023-02-08 10:50:00,71.2,71.24,71.12,71.24,31837.0,66.346,66.3833,66.2715,66.3833,31837.0
2023-02-08 11:00:00,71.25,71.27,71.12,71.21,28920.0,66.3926,66.4112,66.2715,66.3553,28920.0
2023-02-08 11:10:00,71.23,71.37,71.17,71.33,37396.0,66.374,66.5044,66.3181,66.4672,37396.0
2023-02-08 11:20:00,71.34,71.36,71.08,71.15,38897.0,66.4765,66.4951,66.2342,66.2994,38897.0
2023-02-08 11:30:00,71.14,71.14,70.96,71.08,39431.0,66.2901,66.2901,66.1224,66.2342,39431.0
2023-02-08 11:40:00,71.07,71.07,70.93,71.0,47541.0,66.2249,66.2249,66.0944,66.1597,47541.0
2023-02-08 11:50:00,71.0,71.23,71.0,71.21,33138.0,66.1597,66.374,66.1597,66.3553,33138.0
2023-02-08 12:00:00,71.21,71.23,71.08,71.16,23310.0,66.3553,66.374,66.2342,66.3087,23310.0
2023-02-08 12:10:00,71.17,71.23,71.07,71.2,26818.0,66.3181,66.374,66.2249,66.346,26818.0
2023-02-08 12:20:00,71.2,71.28,71.19,71.28,26433.0,66.346,66.4206,66.3367,66.4206,26433.0
2023-02-08 12:30:00,71.29,71.34,71.2,71.2,30805.0,66.4299,66.4765,66.346,66.346,30805.0
2023-02-08 12:40:00,71.21,71.33,71.1,71.3,24061.0,66.3553,66.4672,66.2528,66.4392,24061.0
2023-02-08 12:50:00,71.3,71.34,71.23,71.3,24937.0,66.4392,66.4765,66.374,66.4392,24937.0
2023-02-08 13:00:00,71.31,71.39,71.28,71.33,45508.0,66.4485,66.5231,66.4206,66.4672,45508.0
2023-02-08 13:10:00,71.33,71.44,71.33,71.4,20358.0,66.4672,66.5697,66.4672,66.5324,20358.0
2023-02-08 13:20:00,71.39,71.43,71.3,71.31,49653.0,66.5231,66.5603,66.4392,66.4485,49653.0
2023-02-08 13:30:00,71.3,71.31,71.22,71.25,32993.0,66.4392,66.4485,66.3647,66.3926,32993.0
2023-02-08 13:40:00,71.26,71.29,71.18,71.22,28223.0,66.4019,66.4299,66.3274,66.3647,28223.0
2023-02-08 13:50:00,71.21,71.3,71.15,71.18,35240.0,66.3553,66.4392,66.2994,66.3274,35240.0
2023-02-08 14:00:00,71.17,71.17,71.08,71.15,39633.0,66.3181,66.3181,66.2342,66.2994,39633.0
2023-02-08 14:10:00,71.16,71.24,71.12,71.16,32177.0,66.3087,66.3833,66.2715,66.3087,32177.0
2023-02-08 14:20:00,71.16,71.17,71.03,71.03,48874.0,66.3087,66.3181,66.1876,66.1876,48874.0
2023-02-08 14:30:00,71.03,71.12,71.01,71.1,49934.0,66.1876,66.2715,66.169,66.2528,49934.0
2023-02-08 14:40:00,71.09,71.15,70.99,71.06,44252.0,66.2435,66.2994,66.1503,66.2156,44252.0
2023-02-08 14:50:00,71.06,71.21,71.04,71.17,28788.0,66.2156,66.3553,66.1969,66.3181,28788.0
2023-02-08 15:00:00,71.17,71.21,71.07,71.13,35985.0,66.3181,66.3553,66.2249,66.2808,35985.0
2023-02-08 15:10:00,71.13,71.13,70.96,71.0,61126.0,66.2808,66.2808,66.1224,66.1597,61126.0
2023-02-08 15:20:00,71.0,71.11,70.99,71.07,58150.0,66.1597,66.2622,66.1503,66.2249,58150.0
2023-02-08 15:30:00,71.07,71.18,71.03,71.18,81204.0,66.2249,66.3274,66.1876,66.3274,81204.0
2023-02-08 15:40:00,71.17,71.21,71.07,71.16,126524.0,66.3181,66.3553,66.2249,66.3087,126524.0
2023-02-08 15:50:00,71.17,71.3,71.14,71.25,434292.0,66.3181,66.4392,66.2901,66.3926,434292.0
2023-02-09 09:30:00,71.73,71.85,71.6,71.75,73461.0,66.8399,66.9517,66.7187,66.8585,73461.0
2023-02-09 09:40:00,71.76,72.07,71.75,72.06,26560.0,66.8678,67.1567,66.8585,67.1474,26560.0
2023-02-09 09:50:00,72.07,72.15,71.76,71.81,26010.0,67.1567,67.2313,66.8678,66.9144,26010.0
2023-02-09 10:00:00,71.81,71.91,71.7,71.76,34434.0,66.9144,67.0076,66.8119,66.8678,34434.0
2023-02-09 10:10:00,71.75,71.84,71.69,71.74,26338.0,66.8585,66.9424,66.8026,66.8492,26338.0
2023-02-09 10:20:00,71.74,71.86,71.7,71.84,20292.0,66.8492,66.961,66.8119,66.9424,20292.0
2023-02-09 10:30:00,71.86,71.91,71.79,71.87,136505.0,66.961,67.0076,66.8958,66.9703,136505.0
2023-02-09 10:40:00,71.87,71.87,71.73,71.74,21005.0,66.9703,66.9703,66.8399,66.8492,21005.0
2023-02-09 10:50:00,71.74,71.83,71.71,71.83,23192.0,66.8492,66.9331,66.8212,66.9331,23192.0
2023-02-09 11:00:00,71.81,71.85,71.59,71.76,79678.0,66.9144,66.9517,66.7094,66.8678,79678.0
2023-02-09 11:10:00,71.75,71.77,71.61,71.62,35609.0,66.8585,66.8772,66.7281,66.7374,35609.0
2023-02-09 11:20:00,71.62,71.64,71.54,71.58,36258.0,66.7374,66.756,66.6628,66.7001,36258.0
2023-02-09 11:30:00,71.56,71.56,71.48,71.48,23890.0,66.6815,66.6815,66.6069,66.6069,23890.0
2023-02-09 11:40:00,71.48,71.6,71.47,71.6,28125.0,66.6069,66.7187,66.5976,66.7187,28125.0
2023-02-09 11:50:00,71.6,71.68,71.59,71.62,22823.0,66.7187,66.7933,66.7094,66.7374,22823.0
2023-02-09 12:00:00,71.63,71.69,71.6,71.69,15082.0,66.7467,66.8026,66.7187,66.8026,15082.0
2023-02-09 12:10:00,71.69,71.76,71.62,71.71,35439.0,66.8026,66.8678,66.7374,66.8212,35439.0
2023-02-09 12:20:00,71.72,71.74,71.69,71.69,20104.0,66.8306,66.8492,66.8026,66.8026,20104.0
2023-02-09 12:30:00,71.68,71.71,71.52,71.54,34905.0,66.7933,66.8212,66.6442,66.6628,34905.0
2023-02-09 12:40:00,71.53,71.61,71.41,71.47,39747.0,66.6535,66.7281,66.5417,66.5976,39747.0
2023-02-09 12:50:00,71.46,71.51,71.43,71.46,30063.0,66.5883,66.6349,66.5603,66.5883,30063.0
2023-02-09 13:00:00,71.49,71.5,71.41,71.44,15840.0,66.6162,66.6256,66.5417,66.5697,15840.0
2023-02-09 13:10:00,71.44,71.48,71.39,71.45,15073.0,66.5697,66.6069,66.5231,66.579,15073.0
2023-02-09 13:20:00,71.45,71.51,71.4,71.4,18619.0,66.579,66.6349,66.5324,66.5324,18619.0
2023-02-09 13:30:00,71.41,71.52,71.38,71.4,20414.0,66.5417,66.6442,66.5137,66.5324,20414.0
2023-02-09 13:40:00,71.41,71.47,71.37,71.47,23590.0,66.5417,66.5976,66.5044,66.5976,23590.0
2023-02-09 13:50:00,71.47,71.48,71.38,71.41,21156.0,66.5976,66.6069,66.5137,66.5417,21156.0
2023-02-09 14:00:00,71.4,71.44,71.31,71.37,17233.0,66.5324,66.5697,66.4485,66.5044,17233.0
2023-02-09 14:10:00,71.37,71.37,71.2,71.26,21192.0,66.5044,66.5044,66.346,66.4019,21192.0
2023-02-09 14:20:00,71.26,71.36,71.25,71.31,27011.0,66.4019,66.4951,66.3926,66.4485,27011.0
2023-02-09 14:30:00,71.32,71.42,71.31,71.35,53860.0,66.4578,66.551,66.4485,66.4858,53860.0
2023-02-09 14:40:00,71.34,71.39,71.3,71.36,39330.0,66.4765,66.5231,66.4392,66.4951,39330.0
2023-02-09 14:50:00,71.35,71.36,71.24,71.27,22195.0,66.4858,66.4951,66.3833,66.4112,22195.0
2023-02-09 15:00:00,71.26,71.26,71.1,71.17,34626.0,66.4019,66.4019,66.2528,66.3181,34626.0
2023-02-09 15:10:00,71.17,71.17,70.98,71.04,48019.0,66.3181,66.3181,66.141,66.1969,48019.0
2023-02-09 15:20:00,71.04,71.1,70.85,70.9,85183.0,66.1969,66.2528,66.0199,66.0665,85183.0
2023-02-09 15:30:00,70.9,71.17,70.87,71.17,75439.0,66.0665,66.3181,66.0385,66.3181,75439.0
2023-02-09 15:40:00,71.16,71.22,71.08,71.17,134499.0,66.3087,66.3647,66.2342,66.3181,134499.0
2023-02-09 15:50:00,71.17,71.28,70.73,70.79,689798.0,66.3181,66.4206,65.9081,65.964,689798.0
2023-02-10 09:30:00,70.51,71.0,70.4,70.53,83337.0,65.7031,66.1597,65.6006,65.7217,83337.0
2023-02-10 09:40:00,70.53,70.79,70.43,70.76,40262.0,65.7217,65.964,65.6285,65.936,40262.0
2023-02-10 09:50:00,70.74,70.85,70.7,70.75,36725.0,65.9174,66.0199,65.8801,65.9267,36725.0
2023-02-10 10:00:00,70.75,70.93,70.68,70.92,34863.0,65.9267,66.0944,65.8615,66.0851,34863.0
2023-02-10 10:10:00,70.94,71.07,70.9,70.97,32483.0,66.1037,66.2249,66.0665,66.1317,32483.0
2023-02-10 10:20:00,70.98,71.08,70.98,71.07,39204.0,66.141,66.2342,66.141,66.2249,39204.0
2023-02-10 10:30:00,71.06,71.1,70.95,71.06,28424.0,66.2156,66.2528,66.1131,66.2156,28424.0
2023-02-10 10:40:00,71.03,71.06,70.92,70.95,28640.0,66.1876,66.2156,66.0851,66.1131,28640.0
2023-02-10 10:50:00,70.93,70.93,70.71,70.73,33039.0,66.0944,66.0944,65.8894,65.9081,33039.0
2023-02-10 11:00:00,70.73,70.85,70.72,70.75,40510.0,65.9081,66.0199,65.8987,65.9267,40510.0
2023-02-10 11:10:00,70.75,70.84,70.72,70.81,26268.0,65.9267,66.0106,65.8987,65.9826,26268.0
2023-02-10 11:20:00,70.8,70.9,70.69,70.78,30107.0,65.9733,66.0665,65.8708,65.9547,30107.0
2023-02-10 11:30:00,70.76,70.85,70.7,70.79,15418.0,65.936,66.0199,65.8801,65.964,15418.0
2023-02-10 11:40:00,70.79,70.82,70.71,70.71,20585.0,65.964,65.9919,65.8894,65.8894,20585.0
2023-02-10 11:50:00,70.7,70.79,70.61,70.66,31500.0,65.8801,65.964,65.7962,65.8428,31500.0
2023-02-10 12:00:00,70.66,70.77,70.63,70.73,21901.0,65.8428,65.9453,65.8149,65.9081,21901.0
2023-02-10 12:10:00,70.73,70.73,70.58,70.64,16551.0,65.9081,65.9081,65.7683,65.8242,16551.0
2023-02-10 12:20:00,70.65,70.73,70.64,70.68,13813.0,65.8335,65.9081,65.8242,65.8615,13813.0
2023-02-10 12:30:00,70.69,70.84,70.68,70.77,16719.0,65.8708,66.0106,65.8615,65.9453,16719.0
2023-02-10 12:40:00,70.78,70.82,70.73,70.75,15587.0,65.9547,65.9919,65.9081,65.9267,15587.0
2023-02-10 12:50:00,70.75,70.88,70.75,70.88,11918.0,65.9267,66.0478,65.9267,66.0478,11918.0
2023-02-10 13:00:00,70.87,70.89,70.83,70.84,15660.0,66.0385,66.0572,66.0012,66.0106,15660.0
2023-02-10 13:10:00,70.85,70.95,70.84,70.93,19556.0,66.0199,66.1131,66.0106,66.0944,19556.0
2023-02-10 13:20:00,70.95,71.0,70.9,70.92,12972.0,66.1131,66.1597,66.0665,66.0851,12972.0
2023-02-10 13:30:00,70.92,70.92,70.84,70.92,21222.0,66.0851,66.0851,66.0106,66.0851,21222.0
2023-02-10 13:40:00,70.92,70.92,70.79,70.87,26730.0,66.0851,66.0851,65.964,66.0385,26730.0
2023-02-10 13:50:00,70.87,70.92,70.79,70.79,16826.0,66.0385,66.0851,65.964,65.964,16826.0
2023-02-10 14:00:00,70.81,70.83,70.73,70.73,26110.0,65.9826,66.0012,65.9081,65.9081,26110.0
2023-02-10 14:10:00,70.73,70.81,70.67,70.8,38070.0,65.9081,65.9826,65.8522,65.9733,38070.0
2023-02-10 14:20:00,70.79,70.81,70.68,70.7,36830.0,65.964,65.9826,65.8615,65.8801,36830.0
2023-02-10 14:30:00,70.7,70.83,70.68,70.77,28990.0,65.8801,66.0012,65.8615,65.9453,28990.0
2023-02-10 14:40:00,70.78,70.85,70.74,70.8,39111.0,65.9547,66.0199,65.9174,65.9733,39111.0
2023-02-10 14:50:00,70.8,70.89,70.79,70.89,36185.0,65.9733,66.0572,65.964,66.0572,36185.0
2023-02-10 15:00:00,70.89,70.98,70.88,70.92,39421.0,66.0572,66.141,66.0478,66.0851,39421.0
2023-02-10 15:10:00,70.92,71.0,70.9,70.98,39868.0,66.0851,66.1597,66.0665,66.141,39868.0
2023-02-10 15:20:00,70.98,71.04,70.91,71.03,37443.0,66.141,66.1969,66.0758,66.1876,37443.0
2023-02-10 15:30:00,71.04,71.23,71.03,71.23,72390.0,66.1969,66.374,66.1876,66.374,72390.0
2023-02-10 15:40:00,71.22,71.33,71.14,71.3,121287.0,66.3647,66.4672,66.2901,66.4392,121287.0
2023-02-10 15:50:00,71.31,71.43,71.23,71.41,328348.0,66.4485,66.5603,66.374,66.5417,328348.0
2023-02-13 09:30:00,71.42,71.71,71.24,71.67,46544.0,66.551,66.8212,66.3833,66.784,46544.0
2023-02-13 09:40:00,71.7,71.71,71.58,71.68,26805.0,66.8119,66.8212,66.7001,66.7933,26805.0
2023-02-13 09:50:00,71.7,71.71,71.6,71.6,26003.0,66.8119,66.8212,66.7187,66.7187,26003.0
2023-02-13 10:00:00,71.6,71.81,71.57,71.78,28387.0,66.7187,66.9144,66.6908,66.8865,28387.0
2023-02-13 10:10:00,71.77,71.8,71.69,71.73,17674.0,66.8772,66.9051,66.8026,66.8399,17674.0
2023-02-13 10:20:00,71.73,71.9,71.72,71.84,19899.0,66.8399,66.9983,66.8306,66.9424,19899.0
2023-02-13 10:30:00,71.85,71.95,71.81,71.94,20965.0,66.9517,67.0449,66.9144,67.0356,20965.0
2023-02-13 10:40:00,71.95,71.99,71.87,71.97,31654.0,67.0449,67.0822,66.9703,67.0635,31654.0
2023-02-13 10:50:00,71.96,72.16,71.96,72.12,38846.0,67.0542,67.2406,67.0542,67.2033,38846.0
2023-02-13 11:00:00,72.12,72.13,71.96,71.99,67324.0,67.2033,67.2126,67.0542,67.0822,67324.0
2023-02-13 11:10:00,72.01,72.03,71.92,71.96,16054.0,67.1008,67.1194,67.0169,67.0542,16054.0
2023-02-13 11:20:00,71.97,72.0,71.9,71.97,18437.0,67.0635,67.0915,66.9983,67.0635,18437.0
2023-02-13 11:30:00,71.97,71.97,71.87,71.91,20218.0,67.0635,67.0635,66.9703,67.0076,20218.0
2023-02-13 11:40:00,71.91,72.08,71.9,72.03,25784.0,67.0076,67.166,66.9983,67.1194,25784.0
2023-02-13 11:50:00,72.03,72.03,71.95,72.02,34215.0,67.1194,67.1194,67.0449,67.1101,34215.0
2023-02-13 12:00:00,72.02,72.02,71.85,71.93,21647.0,67.1101,67.1101,66.9517,67.0263,21647.0
2023-02-13 12:10:00,71.92,71.97,71.88,71.91,17669.0,67.0169,67.0635,66.9797,67.0076,17669.0
2023-02-13 12:20:00,71.91,71.98,71.89,71.95,18112.0,67.0076,67.0728,66.989,67.0449,18112.0
2023-02-13 12:30:00,71.95,71.95,71.84,71.88,23524.0,67.0449,67.0449,66.9424,66.9797,23524.0
2023-02-13 12:40:00,71.88,71.88,71.81,71.88,43926.0,66.9797,66.9797,66.9144,66.9797,43926.0
2023-02-13 12:50:00,71.9,72.01,71.88,72.0,23464.0,66.9983,67.1008,66.9797,67.0915,23464.0
2023-02-13 13:00:00,72.02,72.09,72.0,72.04,19913.0,67.1101,67.1753,67.0915,67.1288,19913.0
2023-02-13 13:10:00,72.05,72.13,72.04,72.12,17807.0,67.1381,67.2126,67.1288,67.2033,17807.0
2023-02-13 13:20:00,72.12,72.14,72.03,72.06,20120.0,67.2033,67.2219,67.1194,67.1474,20120.0
2023-02-13 13:30:00,72.07,72.19,72.06,72.19,18827.0,67.1567,67.2685,67.1474,67.2685,18827.0
2023-02-13 13:40:00,72.18,72.32,72.13,72.3,37012.0,67.2592,67.3897,67.2126,67.371,37012.0
2023-02-13 13:50:00,72.3,72.32,72.27,72.31,23320.0,67.371,67.3897,67.3431,67.3803,23320.0
2023-02-13 14:00:00,72.31,72.34,72.16,72.17,33088.0,67.3803,67.4083,67.2406,67.2499,33088.0
2023-02-13 14:10:00,72.17,72.26,72.15,72.22,18940.0,67.2499,67.3338,67.2313,67.2965,18940.0
2023-02-13 14:20:00,72.21,72.24,72.16,72.18,17802.0,67.2872,67.3151,67.2406,67.2592,17802.0
2023-02-13 14:30:00,72.19,72.2,72.06,72.11,17844.0,67.2685,67.2778,67.1474,67.194,17844.0
2023-02-13 14:40:00,72.1,72.12,72.02,72.11,30621.0,67.1847,67.2033,67.1101,67.194,30621.0
2023-02-13 14:50:00,72.11,72.19,72.1,72.19,17842.0,67.194,67.2685,67.1847,67.2685,17842.0
2023-02-13 15:00:00,72.18,72.24,72.11,72.23,32582.0,67.2592,67.3151,67.194,67.3058,32582.0
2023-02-13 15:10:00,72.23,72.27,72.13,72.24,52406.0,67.3058,67.3431,67.2126,67.3151,52406.0
2023-02-13 15:20:00,72.24,72.37,72.23,72.37,58304.0,67.3151,67.4363,67.3058,67.4363,58304.0
2023-02-13 15:30:00,72.37,72.43,72.3,72.42,81343.0,67.4363,67.4922,67.371,67.4828,81343.0
2023-02-13 15:40:00,72.43,72.5,72.26,72.28,158701.0,67.4922,67.5574,67.3338,67.3524,158701.0
2023-02-13 15:50:00,72.27,72.45,72.21,72.4,318323.0,67.3431,67.5108,67.2872,67.4642,318323.0
2023-02-14 09:30:00,72.31,72.49,72.07,72.12,44628.0,67.3803,67.5481,67.1567,67.2033,44628.0
2023-02-14 09:40:00,72.21,72.45,72.16,72.37,19843.0,67.2872,67.5108,67.2406,67.4363,19843.0
2023-02-14 09:50:00,72.37,72.58,72.34,72.53,13692.0,67.4363,67.6319,67.4083,67.5853,13692.0
2023-02-14 10:00:00,72.51,72.57,72.47,72.53,25002.0,67.5667,67.6226,67.5294,67.5853,25002.0
2023-02-14 10:10:00,72.51,72.69,72.5,72.64,25443.0,67.5667,67.7344,67.5574,67.6878,25443.0
2023-02-14 10:20:00,72.65,72.65,72.51,72.51,22874.0,67.6972,67.6972,67.5667,67.5667,22874.0
2023-02-14 10:30:00,72.53,72.53,71.99,71.99,41878.0,67.5853,67.5853,67.0822,67.0822,41878.0
2023-02-14 10:40:00,71.98,72.06,71.85,72.03,35984.0,67.0728,67.1474,66.9517,67.1194,35984.0
2023-02-14 10:50:00,72.02,72.03,71.81,71.95,29853.0,67.1101,67.1194,66.9144,67.0449,29853.0
2023-02-14 11:00:00,71.94,72.18,71.93,72.1,18392.0,67.0356,67.2592,67.0263,67.1847,18392.0
2023-02-14 11:10:00,72.12,72.21,72.04,72.16,12447.0,67.2033,67.2872,67.1288,67.2406,12447.0
2023-02-14 11:20:00,72.15,72.21,71.9,71.9,18727.0,67.2313,67.2872,66.9983,66.9983,18727.0
2023-02-14 11:30:00,71.88,71.89,71.64,71.76,20667.0,66.9797,66.989,66.756,66.8678,20667.0
2023-02-14 11:40:00,71.75,71.84,71.69,71.83,18662.0,66.8585,66.9424,66.8026,66.9331,18662.0
2023-02-14 11:50:00,71.81,71.81,71.66,71.76,24668.0,66.9144,66.9144,66.7747,66.8678,24668.0
2023-02-14 12:00:00,71.75,71.85,71.74,71.84,19677.0,66.8585,66.9517,66.8492,66.9424,19677.0
2023-02-14 12:10:00,71.85,71.96,71.85,71.92,19484.0,66.9517,67.0542,66.9517,67.0169,19484.0
2023-02-14 12:20:00,71.92,72.06,71.91,72.01,18204.0,67.0169,67.1474,67.0076,67.1008,18204.0
2023-02-14 12:30:00,72.01,72.1,72.01,72.05,18906.0,67.1008,67.1847,67.1008,67.1381,18906.0
2023-02-14 12:40:00,72.05,72.14,72.04,72.1,18918.0,67.1381,67.2219,67.1288,67.1847,18918.0
2023-02-14 12:50:00,72.1,72.16,72.05,72.12,13194.0,67.1847,67.2406,67.1381,67.2033,13194.0
2023-02-14 13:00:00,72.1,72.33,72.09,72.26,25738.0,67.1847,67.399,67.1753,67.3338,25738.0
2023-02-14 13:10:00,72.25,72.37,72.2,72.29,22193.0,67.3244,67.4363,67.2778,67.3617,22193.0
2023-02-14 13:20:00,72.28,72.32,72.13,72.13,26141.0,67.3524,67.3897,67.2126,67.2126,26141.0
2023-02-14 13:30:00,72.13,72.23,72.13,72.17,22933.0,67.2126,67.3058,67.2126,67.2499,22933.0
2023-02-14 13:40:00,72.17,72.21,72.11,72.16,25149.0,67.2499,67.2872,67.194,67.2406,25149.0
2023-02-14 13:50:00,72.15,72.21,72.14,72.17,18898.0,67.2313,67.2872,67.2219,67.2499,18898.0
2023-02-14 14:00:00,72.18,72.25,72.01,72.07,27380.0,67.2592,67.3244,67.1008,67.1567,27380.0
2023-02-14 14:10:00,72.06,72.15,72.03,72.14,18582.0,67.1474,67.2313,67.1194,67.2219,18582.0
2023-02-14 14:20:00,72.14,72.18,72.06,72.1,31886.0,67.2219,67.2592,67.1474,67.1847,31886.0
2023-02-14 14:30:00,72.11,72.24,72.09,72.19,23852.0,67.194,67.3151,67.1753,67.2685,23852.0
2023-02-14 14:40:00,72.21,72.23,72.14,72.14,22250.0,67.2872,67.3058,67.2219,67.2219,22250.0
2023-02-14 14:50:00,72.14,72.24,72.11,72.22,50597.0,67.2219,67.3151,67.194,67.2965,50597.0
2023-02-14 15:00:00,72.23,72.25,72.12,72.18,27026.0,67.3058,67.3244,67.2033,67.2592,27026.0
2023-02-14 15:10:00,72.18,72.25,72.13,72.22,29935.0,67.2592,67.3244,67.2126,67.2965,29935.0
2023-02-14 15:20:00,72.22,72.28,72.2,72.23,25589.0,67.2965,67.3524,67.2778,67.3058,25589.0
2023-02-14 15:30:00,72.23,72.3,72.19,72.25,40527.0,67.3058,67.371,67.2685,67.3244,40527.0
2023-02-14 15:40:00,72.24,72.34,72.22,72.32,66019.0,67.3151,67.4083,67.2965,67.3897,66019.0
2023-02-14 15:50:00,72.31,72.31,72.02,72.05,231091.0,67.3803,67.3803,67.1101,67.1381,231091.0
2023-02-15 09:30:00,71.87,71.92,71.61,71.86,54688.0,66.9703,67.0169,66.7281,66.961,54688.0
2023-02-15 09:40:00,71.88,72.05,71.86,71.96,30952.0,66.9797,67.1381,66.961,67.0542,30952.0
2023-02-15 09:50:00,71.95,72.04,71.77,71.83,27186.0,67.0449,67.1288,66.8772,66.9331,27186.0
2023-02-15 10:00:00,71.82,72.06,71.79,71.92,35565.0,66.9238,67.1474,66.8958,67.0169,35565.0
2023-02-15 10:10:00,71.9,72.02,71.76,71.94,27206.0,66.9983,67.1101,66.8678,67.0356,27206.0
2023-02-15 10:20:00,71.94,72.0,71.8,71.87,26492.0,67.0356,67.0915,66.9051,66.9703,26492.0
2023-02-15 10:30:00,71.88,71.91,71.78,71.87,39774.0,66.9797,67.0076,66.8865,66.9703,39774.0
2023-02-15 10:40:00,71.85,71.88,71.77,71.85,36383.0,66.9517,66.9797,66.8772,66.9517,36383.0
2023-02-15 10:50:00,71.84,71.98,71.81,71.85,31875.0,66.9424,67.0728,66.9144,66.9517,31875.0
2023-02-15 11:00:00,71.85,72.02,71.84,72.02,25368.0,66.9517,67.1101,66.9424,67.1101,25368.0
2023-02-15 11:10:00,72.02,72.04,71.98,72.0,13752.0,67.1101,67.1288,67.0728,67.0915,13752.0
2023-02-15 11:20:00,71.99,72.01,71.92,71.99,15096.0,67.0822,67.1008,67.0169,67.0822,15096.0
2023-02-15 11:30:00,71.98,72.0,71.89,71.95,23567.0,67.0728,67.0915,66.989,67.0449,23567.0
2023-02-15 11:40:00,71.95,72.08,71.95,72.07,14219.0,67.0449,67.166,67.0449,67.1567,14219.0
2023-02-15 11:50:00,72.07,72.16,72.05,72.05,10734.0,67.1567,67.2406,67.1381,67.1381,10734.0
2023-02-15 12:00:00,72.07,72.1,71.98,72.03,17138.0,67.1567,67.1847,67.0728,67.1194,17138.0
2023-02-15 12:10:00,72.03,72.07,71.94,71.97,27475.0,67.1194,67.1567,67.0356,67.0635,27475.0
2023-02-15 12:20:00,71.97,71.99,71.88,71.9,14729.0,67.0635,67.0822,66.9797,66.9983,14729.0
2023-02-15 12:30:00,71.92,71.96,71.87,71.92,14116.0,67.0169,67.0542,66.9703,67.0169,14116.0
2023-02-15 12:40:00,71.92,71.95,71.9,71.94,13602.0,67.0169,67.0449,66.9983,67.0356,13602.0
2023-02-15 12:50:00,71.93,72.02,71.93,71.97,17858.0,67.0263,67.1101,67.0263,67.0635,17858.0
2023-02-15 13:00:00,71.96,71.99,71.91,71.96,22307.0,67.0542,67.0822,67.0076,67.0542,22307.0
2023-02-15 13:10:00,71.97,72.07,71.97,72.07,31939.0,67.0635,67.1567,67.0635,67.1567,31939.0
2023-02-15 13:20:00,72.06,72.09,72.02,72.06,19946.0,67.1474,67.1753,67.1101,67.1474,19946.0
2023-02-15 13:30:00,72.06,72.06,71.96,71.97,15262.0,67.1474,67.1474,67.0542,67.0635,15262.0
2023-02-15 13:40:00,71.98,72.03,71.96,71.98,19858.0,67.0728,67.1194,67.0542,67.0728,19858.0
2023-02-15 13:50:00,72.0,72.07,71.94,72.06,21490.0,67.0915,67.1567,67.0356,67.1474,21490.0
2023-02-15 14:00:00,72.06,72.07,71.99,72.06,16222.0,67.1474,67.1567,67.0822,67.1474,16222.0
2023-02-15 14:10:00,72.05,72.15,72.04,72.14,21732.0,67.1381,67.2313,67.1288,67.2219,21732.0
2023-02-15 14:20:00,72.15,72.2,72.1,72.2,22121.0,67.2313,67.2778,67.1847,67.2778,22121.0
2023-02-15 14:30:00,72.2,72.21,72.13,72.16,16289.0,67.2778,67.2872,67.2126,67.2406,16289.0
2023-02-15 14:40:00,72.16,72.22,72.14,72.21,19647.0,67.2406,67.2965,67.2219,67.2872,19647.0
2023-02-15 14:50:00,72.21,72.22,72.12,72.12,27911.0,67.2872,67.2965,67.2033,67.2033,27911.0
2023-02-15 15:00:00,72.14,72.18,72.07,72.17,21558.0,67.2219,67.2592,67.1567,67.2499,21558.0
2023-02-15 15:10:00,72.17,72.27,72.15,72.23,47641.0,67.2499,67.3431,67.2313,67.3058,47641.0
2023-02-15 15:20:00,72.23,72.29,72.22,72.25,36745.0,67.3058,67.3617,67.2965,67.3244,36745.0
2023-02-15 15:30:00,72.24,72.3,72.15,72.21,35759.0,67.3151,67.371,67.2313,67.2872,35759.0
2023-02-15 15:40:00,72.22,72.31,72.15,72.3,90837.0,67.2965,67.3803,67.2313,67.371,90837.0
2023-02-15 15:50:00,72.31,72.46,72.24,72.45,174883.0,67.3803,67.5201,67.3151,67.5108,174883.0
2023-02-16 09:30:00,71.9,72.29,71.86,72.29,97179.0,66.9983,67.3617,66.961,67.3617,97179.0
2023-02-16 09:40:00,72.29,72.41,72.13,72.31,35112.0,67.3617,67.4735,67.2126,67.3803,35112.0
2023-02-16 09:50:00,72.29,72.38,72.2,72.28,103699.0,67.3617,67.4456,67.2778,67.3524,103699.0
2023-02-16 10:00:00,72.28,72.3,72.13,72.25,89752.0,67.3524,67.371,67.2126,67.3244,89752.0
2023-02-16 10:10:00,72.24,72.54,72.23,72.52,62418.0,67.3151,67.5947,67.3058,67.576,62418.0
2023-02-16 10:20:00,72.54,72.55,72.41,72.49,70974.0,67.5947,67.604,67.4735,67.5481,70974.0
2023-02-16 10:30:00,72.48,72.52,72.27,72.31,84971.0,67.5388,67.576,67.3431,67.3803,84971.0
2023-02-16 10:40:00,72.31,72.52,72.26,72.52,41952.0,67.3803,67.576,67.3338,67.576,41952.0
2023-02-16 10:50:00,72.53,72.53,72.38,72.52,42690.0,67.5853,67.5853,67.4456,67.576,42690.0
2023-02-16 11:00:00,72.54,72.62,72.49,72.57,39260.0,67.5947,67.6692,67.5481,67.6226,39260.0
2023-02-16 11:10:00,72.58,72.62,72.51,72.61,25925.0,67.6319,67.6692,67.5667,67.6599,25925.0
2023-02-16 11:20:00,72.61,72.77,72.58,72.75,27943.0,67.6599,67.809,67.6319,67.7903,27943.0
2023-02-16 11:30:00,72.76,72.8,72.61,72.62,36373.0,67.7997,67.8369,67.6599,67.6692,36373.0
2023-02-16 11:40:00,72.62,72.76,72.57,72.73,25601.0,67.6692,67.7997,67.6226,67.7717,25601.0
2023-02-16 11:50:00,72.72,72.76,72.64,72.76,25673.0,67.7624,67.7997,67.6878,67.7997,25673.0
2023-02-16 12:00:00,72.76,72.79,72.7,72.79,24281.0,67.7997,67.8276,67.7438,67.8276,24281.0
2023-02-16 12:10:00,72.78,72.85,72.7,72.7,30519.0,67.8183,67.8835,67.7438,67.7438,30519.0
2023-02-16 12:20:00,72.7,72.9,72.7,72.85,17586.0,67.7438,67.9301,67.7438,67.8835,17586.0
2023-02-16 12:30:00,72.85,72.88,72.8,72.87,19325.0,67.8835,67.9115,67.8369,67.9022,19325.0
2023-02-16 12:40:00,72.84,72.91,72.84,72.88,14116.0,67.8742,67.9394,67.8742,67.9115,14116.0
2023-02-16 12:50:00,72.87,72.88,72.77,72.79,24648.0,67.9022,67.9115,67.809,67.8276,24648.0
2023-02-16 13:00:00,72.82,72.89,72.8,72.88,27071.0,67.8556,67.9208,67.8369,67.9115,27071.0
2023-02-16 13:10:00,72.89,72.9,72.81,72.84,21073.0,67.9208,67.9301,67.8463,67.8742,21073.0
2023-02-16 13:20:00,72.84,72.86,72.72,72.74,62212.0,67.8742,67.8928,67.7624,67.781,62212.0
2023-02-16 13:30:00,72.73,72.82,72.67,72.79,55457.0,67.7717,67.8556,67.7158,67.8276,55457.0
2023-02-16 13:40:00,72.78,72.88,72.78,72.87,38006.0,67.8183,67.9115,67.8183,67.9022,38006.0
2023-02-16 13:50:00,72.86,72.91,72.83,72.9,21642.0,67.8928,67.9394,67.8649,67.9301,21642.0
2023-02-16 14:00:00,72.9,73.08,72.9,73.0,37961.0,67.9301,68.0979,67.9301,68.0233,37961.0
2023-02-16 14:10:00,72.99,73.07,72.98,73.07,25611.0,68.014,68.0885,68.0047,68.0885,25611.0
2023-02-16 14:20:00,73.06,73.1,73.0,73.06,32557.0,68.0792,68.1165,68.0233,68.0792,32557.0
2023-02-16 14:30:00,73.06,73.1,72.99,73.06,43561.0,68.0792,68.1165,68.014,68.0792,43561.0
2023-02-16 14:40:00,73.06,73.07,72.99,73.01,30322.0,68.0792,68.0885,68.014,68.0326,30322.0
2023-02-16 14:50:00,73.01,73.12,72.99,73.04,23727.0,68.0326,68.1351,68.014,68.0606,23727.0
2023-02-16 15:00:00,73.05,73.05,72.81,72.93,50022.0,68.0699,68.0699,67.8463,67.9581,50022.0
2023-02-16 15:10:00,72.93,72.98,72.78,72.86,36733.0,67.9581,68.0047,67.8183,67.8928,36733.0
2023-02-16 15:20:00,72.86,72.93,72.76,72.8,48840.0,67.8928,67.9581,67.7997,67.8369,48840.0
2023-02-16 15:30:00,72.8,72.83,72.69,72.77,62625.0,67.8369,67.8649,67.7344,67.809,62625.0
2023-02-16 15:40:00,72.77,72.78,72.54,72.55,101241.0,67.809,67.8183,67.5947,67.604,101241.0
2023-02-16 15:50:00,72.54,72.64,72.39,72.48,342783.0,67.5947,67.6878,67.4549,67.5388,342783.0
2023-02-17 09:30:00,72.42,72.62,72.17,72.56,143192.0,67.4828,67.6692,67.2499,67.6133,143192.0
2023-02-17 09:40:00,72.56,72.83,72.48,72.78,86836.0,67.6133,67.8649,67.5388,67.8183,86836.0
2023-02-17 09:50:00,72.79,72.8,72.45,72.58,55108.0,67.8276,67.8369,67.5108,67.6319,55108.0
2023-02-17 10:00:00,72.58,72.81,72.58,72.73,60071.0,67.6319,67.8463,67.6319,67.7717,60071.0
2023-02-17 10:10:00,72.73,72.91,72.63,72.84,57946.0,67.7717,67.9394,67.6785,67.8742,57946.0
2023-02-17 10:20:00,72.83,72.95,72.8,72.85,39637.0,67.8649,67.9767,67.8369,67.8835,39637.0
2023-02-17 10:30:00,72.83,73.1,72.8,72.99,33529.0,67.8649,68.1165,67.8369,68.014,33529.0
2023-02-17 10:40:00,72.98,72.98,72.75,72.8,38078.0,68.0047,68.0047,67.7903,67.8369,38078.0
2023-02-17 10:50:00,72.79,72.81,72.69,72.76,50996.0,67.8276,67.8463,67.7344,67.7997,50996.0
2023-02-17 11:00:00,72.75,72.83,72.71,72.81,51188.0,67.7903,67.8649,67.7531,67.8463,51188.0
2023-02-17 11:10:00,72.81,72.9,72.8,72.83,43336.0,67.8463,67.9301,67.8369,67.8649,43336.0
2023-02-17 11:20:00,72.83,72.84,72.7,72.74,31637.0,67.8649,67.8742,67.7438,67.781,31637.0
2023-02-17 11:30:00,72.73,72.92,72.6,72.91,135934.0,67.7717,67.9488,67.6506,67.9394,135934.0
2023-02-17 11:40:00,72.92,73.1,72.91,73.07,60051.0,67.9488,68.1165,67.9394,68.0885,60051.0
2023-02-17 11:50:00,73.05,73.06,72.84,72.86,46388.0,68.0699,68.0792,67.8742,67.8928,46388.0
2023-02-17 12:00:00,72.86,72.95,72.81,72.86,24607.0,67.8928,67.9767,67.8463,67.8928,24607.0
2023-02-17 12:10:00,72.87,73.04,72.86,72.98,32513.0,67.9022,68.0606,67.8928,68.0047,32513.0
2023-02-17 12:20:00,72.96,73.01,72.93,73.0,26460.0,67.986,68.0326,67.9581,68.0233,26460.0
2023-02-17 12:30:00,73.0,73.0,72.9,72.92,35063.0,68.0233,68.0233,67.9301,67.9488,35063.0
2023-02-17 12:40:00,72.92,72.96,72.88,72.93,41118.0,67.9488,67.986,67.9115,67.9581,41118.0
2023-02-17 12:50:00,72.92,72.92,72.77,72.83,40026.0,67.9488,67.9488,67.809,67.8649,40026.0
2023-02-17 13:00:00,72.83,72.84,72.73,72.81,34416.0,67.8649,67.8742,67.7717,67.8463,34416.0
2023-02-17 13:10:00,72.81,72.93,72.79,72.88,30323.0,67.8463,67.9581,67.8276,67.9115,30323.0
2023-02-17 13:20:00,72.87,72.88,72.7,72.78,43469.0,67.9022,67.9115,67.7438,67.8183,43469.0
2023-02-17 13:30:00,72.79,72.82,72.75,72.76,33868.0,67.8276,67.8556,67.7903,67.7997,33868.0
2023-02-17 13:40:00,72.76,72.76,72.66,72.67,31565.0,67.7997,67.7997,67.7065,67.7158,31565.0
2023-02-17 13:50:00,72.67,72.67,72.54,72.56,33094.0,67.7158,67.7158,67.5947,67.6133,33094.0
2023-02-17 14:00:00,72.57,72.64,72.54,72.58,25770.0,67.6226,67.6878,67.5947,67.6319,25770.0
2023-02-17 14:10:00,72.58,72.58,72.42,72.5,45750.0,67.6319,67.6319,67.4828,67.5574,45750.0
2023-02-17 14:20:00,72.49,72.71,72.48,72.68,40640.0,67.5481,67.7531,67.5388,67.7251,40640.0
2023-02-17 14:30:00,72.69,72.78,72.68,72.72,35022.0,67.7344,67.8183,67.7251,67.7624,35022.0
2023-02-17 14:40:00,72.71,72.75,72.65,72.73,32491.0,67.7531,67.7903,67.6972,67.7717,32491.0
2023-02-17 14:50:00,72.73,72.76,72.69,72.73,32580.0,67.7717,67.7997,67.7344,67.7717,32580.0
2023-02-17 15:00:00,72.74,72.8,72.68,72.75,38458.0,67.781,67.8369,67.7251,67.7903,38458.0
2023-02-17 15:10:00,72.75,72.78,72.68,72.77,36792.0,67.7903,67.8183,67.7251,67.809,36792.0
2023-02-17 15:20:00,72.78,72.87,72.76,72.82,53276.0,67.8183,67.9022,67.7997,67.8556,53276.0
2023-02-17 15:30:00,72.82,72.96,72.81,72.84,73342.0,67.8556,67.986,67.8463,67.8742,73342.0
2023-02-17 15:40:00,72.83,72.83,72.53,72.53,97222.0,67.8649,67.8649,67.5853,67.5853,97222.0
2023-02-17 15:50:00,72.53,72.71,72.42,72.52,784289.0,67.5853,67.7531,67.4828,67.576,784289.0
2023-02-21 09:30:00,72.0,72.17,71.82,71.98,87708.0,67.0915,67.2499,66.9238,67.0728,87708.0
2023-02-21 09:40:00,71.97,72.07,71.68,71.68,53074.0,67.0635,67.1567,66.7933,66.7933,53074.0
2023-02-21 09:50:00,71.64,71.74,71.58,71.63,47883.0,66.756,66.8492,66.7001,66.7467,47883.0
2023-02-21 10:00:00,71.56,71.74,71.49,71.49,39489.0,66.6815,66.8492,66.6162,66.6162,39489.0
2023-02-21 10:10:00,71.5,71.53,71.32,71.36,42185.0,66.6256,66.6535,66.4578,66.4951,42185.0
2023-02-21 10:20:00,71.35,71.48,71.34,71.44,32925.0,66.4858,66.6069,66.4765,66.5697,32925.0
2023-02-21 10:30:00,71.43,71.44,71.26,71.26,32262.0,66.5603,66.5697,66.4019,66.4019,32262.0
2023-02-21 10:40:00,71.26,71.35,70.98,71.02,80400.0,66.4019,66.4858,66.141,66.1783,80400.0
2023-02-21 10:50:00,71.01,71.02,70.82,70.9,35078.0,66.169,66.1783,65.9919,66.0665,35078.0
2023-02-21 11:00:00,70.9,71.11,70.9,71.09,50728.0,66.0665,66.2622,66.0665,66.2435,50728.0
2023-02-21 11:10:00,71.08,71.11,71.02,71.1,27358.0,66.2342,66.2622,66.1783,66.2528,27358.0
2023-02-21 11:20:00,71.11,71.14,70.96,70.97,24882.0,66.2622,66.2901,66.1224,66.1317,24882.0
2023-02-21 11:30:00,70.97,70.99,70.84,70.92,27878.0,66.1317,66.1503,66.0106,66.0851,27878.0
2023-02-21 11:40:00,70.92,70.98,70.86,70.95,26234.0,66.0851,66.141,66.0292,66.1131,26234.0
2023-02-21 11:50:00,70.93,70.95,70.8,70.93,36191.0,66.0944,66.1131,65.9733,66.0944,36191.0
2023-02-21 12:00:00,70.92,71.05,70.91,71.03,24382.0,66.0851,66.2062,66.0758,66.1876,24382.0
2023-02-21 12:10:00,71.03,71.08,70.92,71.05,30949.0,66.1876,66.2342,66.0851,66.2062,30949.0
2023-02-21 12:20:00,71.05,71.06,70.96,70.98,38162.0,66.2062,66.2156,66.1224,66.141,38162.0
2023-02-21 12:30:00,70.97,71.06,70.93,71.0,20426.0,66.1317,66.2156,66.0944,66.1597,20426.0
2023-02-21 12:40:00,71.02,71.07,70.9,70.96,28685.0,66.1783,66.2249,66.0665,66.1224,28685.0
2023-02-21 12:50:00,70.95,71.03,70.95,71.01,21672.0,66.1131,66.1876,66.1131,66.169,21672.0
2023-02-21 13:00:00,71.0,71.06,70.93,70.93,27304.0,66.1597,66.2156,66.0944,66.0944,27304.0
2023-02-21 13:10:00,70.92,71.03,70.92,71.0,25195.0,66.0851,66.1876,66.0851,66.1597,25195.0
2023-02-21 13:20:00,70.98,71.02,70.86,70.9,27218.0,66.141,66.1783,66.0292,66.0665,27218.0
2023-02-21 13:30:00,70.89,70.9,70.78,70.8,29624.0,66.0572,66.0665,65.9547,65.9733,29624.0
2023-02-21 13:40:00,70.78,70.92,70.77,70.8,53117.0,65.9547,66.0851,65.9453,65.9733,53117.0
2023-02-21 13:50:00,70.8,70.81,70.68,70.8,53952.0,65.9733,65.9826,65.8615,65.9733,53952.0
2023-02-21 14:00:00,70.8,70.83,70.68,70.68,66312.0,65.9733,66.0012,65.8615,65.8615,66312.0
2023-02-21 14:10:00,70.69,70.69,70.55,70.56,34635.0,65.8708,65.8708,65.7403,65.7496,34635.0
2023-02-21 14:20:00,70.55,70.62,70.48,70.61,42116.0,65.7403,65.8056,65.6751,65.7962,42116.0
2023-02-21 14:30:00,70.59,70.79,70.59,70.79,46001.0,65.7776,65.964,65.7776,65.964,46001.0
2023-02-21 14:40:00,70.79,70.86,70.73,70.86,49427.0,65.964,66.0292,65.9081,66.0292,49427.0
2023-02-21 14:50:00,70.83,70.85,70.74,70.81,40295.0,66.0012,66.0199,65.9174,65.9826,40295.0
2023-02-21 15:00:00,70.81,70.92,70.81,70.87,50323.0,65.9826,66.0851,65.9826,66.0385,50323.0
2023-02-21 15:10:00,70.87,70.92,70.82,70.9,38808.0,66.0385,66.0851,65.9919,66.0665,38808.0
2023-02-21 15:20:00,70.9,70.98,70.88,70.97,38800.0,66.0665,66.141,66.0478,66.1317,38800.0
2023-02-21 15:30:00,70.98,71.04,70.94,71.02,66563.0,66.141,66.1969,66.1037,66.1783,66563.0
2023-02-21 15:40:00,71.02,71.16,71.0,71.1,155233.0,66.1783,66.3087,66.1597,66.2528,155233.0
2023-02-21 15:50:00,71.1,71.12,70.9,71.04,383857.0,66.2528,66.2715,66.0665,66.1969,383857.0
2023-02-22 09:30:00,70.94,70.97,70.41,70.88,71607.0,66.1037,66.1317,65.6099,66.0478,71607.0
2023-02-22 09:40:00,70.88,70.9,70.59,70.73,23160.0,66.0478,66.0665,65.7776,65.9081,23160.0
2023-02-22 09:50:00,70.74,70.8,70.68,70.7,20715.0,65.9174,65.9733,65.8615,65.8801,20715.0
2023-02-22 10:00:00,70.69,70.91,70.69,70.88,32452.0,65.8708,66.0758,65.8708,66.0478,32452.0
2023-02-22 10:10:00,70.89,70.91,70.73,70.75,23972.0,66.0572,66.0758,65.9081,65.9267,23972.0
2023-02-22 10:20:00,70.76,70.95,70.76,70.85,27346.0,65.936,66.1131,65.936,66.0199,27346.0
2023-02-22 10:30:00,70.82,70.84,70.63,70.7,18097.0,65.9919,66.0106,65.8149,65.8801,18097.0
2023-02-22 10:40:00,70.69,70.74,70.65,70.72,25523.0,65.8708,65.9174,65.8335,65.8987,25523.0
2023-02-22 10:50:00,70.71,70.76,70.66,70.67,32189.0,65.8894,65.936,65.8428,65.8522,32189.0
2023-02-22 11:00:00,70.67,70.74,70.66,70.72,25752.0,65.8522,65.9174,65.8428,65.8987,25752.0
2023-02-22 11:10:00,70.72,70.72,70.56,70.59,29730.0,65.8987,65.8987,65.7496,65.7776,29730.0
2023-02-22 11:20:00,70.59,70.72,70.58,70.71,28950.0,65.7776,65.8987,65.7683,65.8894,28950.0
2023-02-22 11:30:00,70.71,70.87,70.7,70.8,20036.0,65.8894,66.0385,65.8801,65.9733,20036.0
2023-02-22 11:40:00,70.82,70.94,70.82,70.85,25931.0,65.9919,66.1037,65.9919,66.0199,25931.0
2023-02-22 11:50:00,70.86,70.9,70.83,70.87,29568.0,66.0292,66.0665,66.0012,66.0385,29568.0
2023-02-22 12:00:00,70.88,70.91,70.81,70.89,11970.0,66.0478,66.0758,65.9826,66.0572,11970.0
2023-02-22 12:10:00,70.88,70.93,70.78,70.92,11586.0,66.0478,66.0944,65.9547,66.0851,11586.0
2023-02-22 12:20:00,70.93,71.02,70.93,70.98,15075.0,66.0944,66.1783,66.0944,66.141,15075.0
2023-02-22 12:30:00,70.99,71.1,70.98,71.09,18215.0,66.1503,66.2528,66.141,66.2435,18215.0
2023-02-22 12:40:00,71.07,71.13,71.0,71.04,11156.0,66.2249,66.2808,66.1597,66.1969,11156.0
2023-02-22 12:50:00,71.04,71.09,71.04,71.05,12051.0,66.1969,66.2435,66.1969,66.2062,12051.0
2023-02-22 13:00:00,71.05,71.09,71.01,71.08,14595.0,66.2062,66.2435,66.169,66.2342,14595.0
2023-02-22 13:10:00,71.07,71.15,71.03,71.14,19325.0,66.2249,66.2994,66.1876,66.2901,19325.0
2023-02-22 13:20:00,71.14,71.2,71.12,71.14,18242.0,66.2901,66.346,66.2715,66.2901,18242.0
2023-02-22 13:30:00,71.14,71.18,71.07,71.16,21705.0,66.2901,66.3274,66.2249,66.3087,21705.0
2023-02-22 13:40:00,71.16,71.19,71.1,71.14,14974.0,66.3087,66.3367,66.2528,66.2901,14974.0
2023-02-22 13:50:00,71.14,71.14,71.06,71.1,10896.0,66.2901,66.2901,66.2156,66.2528,10896.0
2023-02-22 14:00:00,71.1,71.22,70.93,71.09,64548.0,66.2528,66.3647,66.0944,66.2435,64548.0
2023-02-22 14:10:00,71.1,71.13,70.75,70.92,28771.0,66.2528,66.2808,65.9267,66.0851,28771.0
2023-02-22 14:20:00,70.92,70.99,70.83,70.84,22691.0,66.0851,66.1503,66.0012,66.0106,22691.0
2023-02-22 14:30:00,70.81,70.84,70.72,70.73,34477.0,65.9826,66.0106,65.8987,65.9081,34477.0
2023-02-22 14:40:00,70.75,70.81,70.65,70.8,21225.0,65.9267,65.9826,65.8335,65.9733,21225.0
2023-02-22 14:50:00,70.8,70.8,70.61,70.64,38351.0,65.9733,65.9733,65.7962,65.8242,38351.0
2023-02-22 15:00:00,70.64,70.67,70.56,70.6,29409.0,65.8242,65.8522,65.7496,65.7869,29409.0
2023-02-22 15:10:00,70.59,70.64,70.46,70.57,57028.0,65.7776,65.8242,65.6565,65.759,57028.0
2023-02-22 15:20:00,70.58,70.65,70.52,70.59,44121.0,65.7683,65.8335,65.7124,65.7776,44121.0
2023-02-22 15:30:00,70.58,70.65,70.46,70.46,40611.0,65.7683,65.8335,65.6565,65.6565,40611.0
2023-02-22 15:40:00,70.48,70.67,70.46,70.61,69724.0,65.6751,65.8522,65.6565,65.7962,69724.0
2023-02-22 15:50:00,70.6,70.88,70.53,70.86,230229.0,65.7869,66.0478,65.7217,66.0292,230229.0
2023-02-23 09:30:00,71.22,71.73,71.21,71.57,70577.0,66.3647,66.8399,66.3553,66.6908,70577.0
2023-02-23 09:40:00,71.58,71.79,71.54,71.69,80628.0,66.7001,66.8958,66.6628,66.8026,80628.0
2023-02-23 09:50:00,71.68,71.78,71.58,71.59,48587.0,66.7933,66.8865,66.7001,66.7094,48587.0
2023-02-23 10:00:00,71.61,71.65,71.39,71.53,45532.0,66.7281,66.7653,66.5231,66.6535,45532.0
2023-02-23 10:10:00,71.54,71.55,71.42,71.48,34732.0,66.6628,66.6722,66.551,66.6069,34732.0
2023-02-23 10:20:00,71.47,71.64,71.47,71.54,33456.0,66.5976,66.756,66.5976,66.6628,33456.0
2023-02-23 10:30:00,71.54,71.57,71.3,71.31,87065.0,66.6628,66.6908,66.4392,66.4485,87065.0
2023-02-23 10:40:00,71.31,71.32,70.98,71.01,54840.0,66.4485,66.4578,66.141,66.169,54840.0
2023-02-23 10:50:00,71.02,71.1,70.97,71.04,62600.0,66.1783,66.2528,66.1317,66.1969,62600.0
2023-02-23 11:00:00,71.03,71.23,70.97,70.97,59033.0,66.1876,66.374,66.1317,66.1317,59033.0
2023-02-23 11:10:00,70.96,71.05,70.87,70.87,73967.0,66.1224,66.2062,66.0385,66.0385,73967.0
2023-02-23 11:20:00,70.88,70.88,70.74,70.75,35008.0,66.0478,66.0478,65.9174,65.9267,35008.0
2023-02-23 11:30:00,70.75,70.76,70.52,70.52,31699.0,65.9267,65.936,65.7124,65.7124,31699.0
2023-02-23 11:40:00,70.51,70.55,70.4,70.46,23852.0,65.7031,65.7403,65.6006,65.6565,23852.0
2023-02-23 11:50:00,70.45,70.53,70.31,70.52,57795.0,65.6471,65.7217,65.5167,65.7124,57795.0
2023-02-23 12:00:00,70.52,70.53,70.32,70.35,26963.0,65.7124,65.7217,65.526,65.554,26963.0
2023-02-23 12:10:00,70.34,70.41,70.27,70.35,32239.0,65.5446,65.6099,65.4794,65.554,32239.0
2023-02-23 12:20:00,70.35,70.36,70.19,70.23,25119.0,65.554,65.5633,65.4049,65.4421,25119.0
2023-02-23 12:30:00,70.23,70.3,70.18,70.23,38122.0,65.4421,65.5074,65.3956,65.4421,38122.0
2023-02-23 12:40:00,70.22,70.24,70.08,70.17,38355.0,65.4328,65.4515,65.3024,65.3862,38355.0
2023-02-23 12:50:00,70.19,70.35,70.17,70.33,23743.0,65.4049,65.554,65.3862,65.5353,23743.0
2023-02-23 13:00:00,70.34,70.41,70.29,70.31,29511.0,65.5446,65.6099,65.4981,65.5167,29511.0
2023-02-23 13:10:00,70.3,70.34,70.2,70.28,58610.0,65.5074,65.5446,65.4142,65.4887,58610.0
2023-02-23 13:20:00,70.28,70.33,70.23,70.32,24184.0,65.4887,65.5353,65.4421,65.526,24184.0
2023-02-23 13:30:00,70.32,70.33,70.2,70.24,24894.0,65.526,65.5353,65.4142,65.4515,24894.0
2023-02-23 13:40:00,70.26,70.36,70.24,70.35,37901.0,65.4701,65.5633,65.4515,65.554,37901.0
2023-02-23 13:50:00,70.36,70.41,70.29,70.35,34774.0,65.5633,65.6099,65.4981,65.554,34774.0
2023-02-23 14:00:00,70.35,70.45,70.3,70.41,22506.0,65.554,65.6471,65.5074,65.6099,22506.0
2023-02-23 14:10:00,70.4,70.56,70.37,70.53,29455.0,65.6006,65.7496,65.5726,65.7217,29455.0
2023-02-23 14:20:00,70.53,70.62,70.49,70.59,32218.0,65.7217,65.8056,65.6844,65.7776,32218.0
2023-02-23 14:30:00,70.61,70.69,70.58,70.61,42562.0,65.7962,65.8708,65.7683,65.7962,42562.0
2023-02-23 14:40:00,70.6,70.65,70.57,70.61,44009.0,65.7869,65.8335,65.759,65.7962,44009.0
2023-02-23 14:50:00,70.61,70.68,70.58,70.65,44537.0,65.7962,65.8615,65.7683,65.8335,44537.0
2023-02-23 15:00:00,70.66,70.79,70.65,70.77,27356.0,65.8428,65.964,65.8335,65.9453,27356.0
2023-02-23 15:10:00,70.78,70.85,70.77,70.79,33147.0,65.9547,66.0199,65.9453,65.964,33147.0
2023-02-23 15:20:00,70.79,70.84,70.73,70.82,30737.0,65.964,66.0106,65.9081,65.9919,30737.0
2023-02-23 15:30:00,70.81,70.85,70.75,70.82,61086.0,65.9826,66.0199,65.9267,65.9919,61086.0
2023-02-23 15:40:00,70.83,70.83,70.66,70.67,70894.0,66.0012,66.0012,65.8428,65.8522,70894.0
2023-02-23 15:50:00,70.67,70.7,70.5,70.59,509586.0,65.8522,65.8801,65.6937,65.7776,509586.0
2023-02-24 09:30:00,69.93,70.44,69.92,70.4,64318.0,65.1626,65.6378,65.1533,65.6006,64318.0
2023-02-24 09:40:00,70.4,70.4,70.21,70.36,72291.0,65.6006,65.6006,65.4235,65.5633,72291.0
2023-02-24 09:50:00,70.35,70.57,70.3,70.55,45131.0,65.554,65.759,65.5074,65.7403,45131.0
2023-02-24 10:00:00,70.51,70.92,70.48,70.84,74230.0,65.7031,66.0851,65.6751,66.0106,74230.0
2023-02-24 10:10:00,70.81,70.84,70.59,70.64,53213.0,65.9826,66.0106,65.7776,65.8242,53213.0
2023-02-24 10:20:00,70.65,70.65,70.51,70.64,72906.0,65.8335,65.8335,65.7031,65.8242,72906.0
2023-02-24 10:30:00,70.64,70.74,70.49,70.66,52019.0,65.8242,65.9174,65.6844,65.8428,52019.0
2023-02-24 10:40:00,70.65,70.9,70.63,70.77,49787.0,65.8335,66.0665,65.8149,65.9453,49787.0
2023-02-24 10:50:00,70.76,70.92,70.68,70.92,52532.0,65.936,66.0851,65.8615,66.0851,52532.0
2023-02-24 11:00:00,70.93,71.14,70.92,71.08,80805.0,66.0944,66.2901,66.0851,66.2342,80805.0
2023-02-24 11:10:00,71.08,71.17,71.03,71.09,46094.0,66.2342,66.3181,66.1876,66.2435,46094.0
2023-02-24 11:20:00,71.1,71.21,71.06,71.18,30739.0,66.2528,66.3553,66.2156,66.3274,30739.0
2023-02-24 11:30:00,71.2,71.3,71.19,71.21,53527.0,66.346,66.4392,66.3367,66.3553,53527.0
2023-02-24 11:40:00,71.21,71.46,71.21,71.43,101250.0,66.3553,66.5883,66.3553,66.5603,101250.0
2023-02-24 11:50:00,71.44,71.54,71.41,71.43,60204.0,66.5697,66.6628,66.5417,66.5603,60204.0
2023-02-24 12:00:00,71.44,71.47,71.24,71.26,38098.0,66.5697,66.5976,66.3833,66.4019,38098.0
2023-02-24 12:10:00,71.27,71.34,71.19,71.19,35045.0,66.4112,66.4765,66.3367,66.3367,35045.0
2023-02-24 12:20:00,71.21,71.27,71.16,71.24,30523.0,66.3553,66.4112,66.3087,66.3833,30523.0
2023-02-24 12:30:00,71.25,71.37,71.25,71.29,31486.0,66.3926,66.5044,66.3926,66.4299,31486.0
2023-02-24 12:40:00,71.3,71.33,71.22,71.3,76563.0,66.4392,66.4672,66.3647,66.4392,76563.0
2023-02-24 12:50:00,71.31,71.31,71.2,71.23,26814.0,66.4485,66.4485,66.346,66.374,26814.0
2023-02-24 13:00:00,71.23,71.35,71.22,71.24,56285.0,66.374,66.4858,66.3647,66.3833,56285.0
2023-02-24 13:10:00,71.24,71.34,71.23,71.34,36644.0,66.3833,66.4765,66.374,66.4765,36644.0
2023-02-24 13:20:00,71.34,71.49,71.33,71.49,57818.0,66.4765,66.6162,66.4672,66.6162,57818.0
2023-02-24 13:30:00,71.49,71.6,71.43,71.6,126782.0,66.6162,66.7187,66.5603,66.7187,126782.0
2023-02-24 13:40:00,71.59,71.8,71.59,71.72,52927.0,66.7094,66.9051,66.7094,66.8306,52927.0
2023-02-24 13:50:00,71.7,71.9,71.69,71.79,141998.0,66.8119,66.9983,66.8026,66.8958,141998.0
2023-02-24 14:00:00,71.8,71.91,71.76,71.91,49526.0,66.9051,67.0076,66.8678,67.0076,49526.0
2023-02-24 14:10:00,71.9,72.04,71.84,71.99,93351.0,66.9983,67.1288,66.9424,67.0822,93351.0
2023-02-24 14:20:00,71.99,72.03,71.89,71.89,44486.0,67.0822,67.1194,66.989,66.989,44486.0
2023-02-24 14:30:00,71.89,71.91,71.84,71.85,30707.0,66.989,67.0076,66.9424,66.9517,30707.0
2023-02-24 14:40:00,71.85,72.03,71.77,72.01,65657.0,66.9517,67.1194,66.8772,67.1008,65657.0
2023-02-24 14:50:00,72.0,72.11,71.99,72.09,52642.0,67.0915,67.194,67.0822,67.1753,52642.0
2023-02-24 15:00:00,72.09,72.23,72.08,72.17,121660.0,67.1753,67.3058,67.166,67.2499,121660.0
2023-02-24 15:10:00,72.17,72.19,72.01,72.11,115455.0,67.2499,67.2685,67.1008,67.194,115455.0
2023-02-24 15:20:00,72.11,72.18,72.05,72.09,125918.0,67.194,67.2592,67.1381,67.1753,125918.0
2023-02-24 15:30:00,72.09,72.12,71.96,71.98,129745.0,67.1753,67.2033,67.0542,67.0728,129745.0
2023-02-24 15:40:00,71.99,71.99,71.8,71.83,175874.0,67.0822,67.0822,66.9051,66.9331,175874.0
2023-02-24 15:50:00,71.83,71.93,71.7,71.84,464668.0,66.9331,67.0263,66.8119,66.9424,464668.0
2023-02-27 09:30:00,71.96,72.39,71.96,72.29,76803.0,67.0542,67.4549,67.0542,67.3617,76803.0
2023-02-27 09:40:00,72.28,72.28,72.04,72.21,40647.0,67.3524,67.3524,67.1288,67.2872,40647.0
2023-02-27 09:50:00,72.22,72.35,72.2,72.35,24613.0,67.2965,67.4176,67.2778,67.4176,24613.0
2023-02-27 10:00:00,72.35,72.35,72.1,72.15,51210.0,67.4176,67.4176,67.1847,67.2313,51210.0
2023-02-27 10:10:00,72.16,72.18,71.99,72.06,51258.0,67.2406,67.2592,67.0822,67.1474,51258.0
2023-02-27 10:20:00,72.07,72.11,71.98,72.03,40582.0,67.1567,67.194,67.0728,67.1194,40582.0
2023-02-27 10:30:00,72.02,72.15,71.93,72.0,50535.0,67.1101,67.2313,67.0263,67.0915,50535.0
2023-02-27 10:40:00,72.0,72.01,71.91,71.95,48912.0,67.0915,67.1008,67.0076,67.0449,48912.0
2023-02-27 10:50:00,71.95,72.04,71.9,71.92,49536.0,67.0449,67.1288,66.9983,67.0169,49536.0
2023-02-27 11:00:00,71.92,71.97,71.81,71.88,44774.0,67.0169,67.0635,66.9144,66.9797,44774.0
2023-02-27 11:10:00,71.89,71.93,71.72,71.75,54456.0,66.989,67.0263,66.8306,66.8585,54456.0
2023-02-27 11:20:00,71.75,71.81,71.61,71.64,34380.0,66.8585,66.9144,66.7281,66.756,34380.0
2023-02-27 11:30:00,71.65,71.69,71.51,71.69,35036.0,66.7653,66.8026,66.6349,66.8026,35036.0
2023-02-27 11:40:00,71.69,71.72,71.65,71.66,34789.0,66.8026,66.8306,66.7653,66.7747,34789.0
2023-02-27 11:50:00,71.66,71.78,71.62,71.75,29525.0,66.7747,66.8865,66.7374,66.8585,29525.0
2023-02-27 12:00:00,71.75,71.81,71.7,71.78,32867.0,66.8585,66.9144,66.8119,66.8865,32867.0
2023-02-27 12:10:00,71.79,71.82,71.73,71.73,39882.0,66.8958,66.9238,66.8399,66.8399,39882.0
2023-02-27 12:20:00,71.73,71.78,71.65,71.7,50326.0,66.8399,66.8865,66.7653,66.8119,50326.0
2023-02-27 12:30:00,71.7,71.74,71.64,71.7,32420.0,66.8119,66.8492,66.756,66.8119,32420.0
2023-02-27 12:40:00,71.71,71.74,71.63,71.67,33629.0,66.8212,66.8492,66.7467,66.784,33629.0
2023-02-27 12:50:00,71.66,71.67,71.54,71.62,26695.0,66.7747,66.784,66.6628,66.7374,26695.0
2023-02-27 13:00:00,71.63,71.68,71.58,71.64,27907.0,66.7467,66.7933,66.7001,66.756,27907.0
2023-02-27 13:10:00,71.64,71.74,71.63,71.73,28673.0,66.756,66.8492,66.7467,66.8399,28673.0
2023-02-27 13:20:00,71.73,71.81,71.71,71.81,26059.0,66.8399,66.9144,66.8212,66.9144,26059.0
2023-02-27 13:30:00,71.81,71.82,71.75,71.81,25557.0,66.9144,66.9238,66.8585,66.9144,25557.0
2023-02-27 13:40:00,71.82,71.85,71.77,71.78,27142.0,66.9238,66.9517,66.8772,66.8865,27142.0
2023-02-27 13:50:00,71.78,71.93,71.77,71.91,31529.0,66.8865,67.0263,66.8772,67.0076,31529.0
2023-02-27 14:00:00,71.92,71.98,71.9,71.98,29653.0,67.0169,67.0728,66.9983,67.0728,29653.0
2023-02-27 14:10:00,71.98,72.02,71.83,71.84,35514.0,67.0728,67.1101,66.9331,66.9424,35514.0
2023-02-27 14:20:00,71.85,71.89,71.79,71.88,28410.0,66.9517,66.989,66.8958,66.9797,28410.0
2023-02-27 14:30:00,71.88,71.89,71.82,71.84,24664.0,66.9797,66.989,66.9238,66.9424,24664.0
2023-02-27 14:40:00,71.84,71.87,71.74,71.79,29587.0,66.9424,66.9703,66.8492,66.8958,29587.0
2023-02-27 14:50:00,71.8,71.8,71.71,71.76,30476.0,66.9051,66.9051,66.8212,66.8678,30476.0
2023-02-27 15:00:00,71.75,71.78,71.66,71.73,28994.0,66.8585,66.8865,66.7747,66.8399,28994.0
2023-02-27 15:10:00,71.73,71.79,71.67,71.72,45882.0,66.8399,66.8958,66.784,66.8306,45882.0
2023-02-27 15:20:00,71.72,71.8,71.68,71.8,115685.0,66.8306,66.9051,66.7933,66.9051,115685.0
2023-02-27 15:30:00,71.8,71.8,71.6,71.67,144977.0,66.9051,66.9051,66.7187,66.784,144977.0
2023-02-27 15:40:00,71.67,71.92,71.62,71.82,174317.0,66.784,67.0169,66.7374,66.9238,174317.0
2023-02-27 15:50:00,71.82,71.85,71.69,71.79,364083.0,66.9238,66.9517,66.8026,66.8958,364083.0
2023-02-28 09:30:00,72.08,72.12,71.82,72.07,52265.0,67.166,67.2033,66.9238,67.1567,52265.0
2023-02-28 09:40:00,72.08,72.29,72.0,72.14,44376.0,67.166,67.3617,67.0915,67.2219,44376.0
2023-02-28 09:50:00,72.13,72.28,72.12,72.17,28924.0,67.2126,67.3524,67.2033,67.2499,28924.0
2023-02-28 10:00:00,72.18,72.3,72.09,72.13,33870.0,67.2592,67.371,67.1753,67.2126,33870.0
2023-02-28 10:10:00,72.12,72.12,71.91,72.05,53829.0,67.2033,67.2033,67.0076,67.1381,53829.0
2023-02-28 10:20:00,72.03,72.14,71.97,72.01,57429.0,67.1194,67.2219,67.0635,67.1008,57429.0
2023-02-28 10:30:00,72.0,72.13,71.96,72.09,39568.0,67.0915,67.2126,67.0542,67.1753,39568.0
2023-02-28 10:40:00,72.09,72.18,72.05,72.13,15628.0,67.1753,67.2592,67.1381,67.2126,15628.0
2023-02-28 10:50:00,72.12,72.16,72.05,72.14,26262.0,67.2033,67.2406,67.1381,67.2219,26262.0
2023-02-28 11:00:00,72.14,72.19,72.08,72.09,43124.0,67.2219,67.2685,67.166,67.1753,43124.0
2023-02-28 11:10:00,72.09,72.16,72.03,72.1,37640.0,67.1753,67.2406,67.1194,67.1847,37640.0
2023-02-28 11:20:00,72.1,72.17,72.08,72.1,19730.0,67.1847,67.2499,67.166,67.1847,19730.0
2023-02-28 11:30:00,72.09,72.18,72.07,72.07,30806.0,67.1753,67.2592,67.1567,67.1567,30806.0
2023-02-28 11:40:00,72.06,72.1,72.01,72.03,43397.0,67.1474,67.1847,67.1008,67.1194,43397.0
2023-02-28 11:50:00,72.02,72.04,71.89,71.92,41485.0,67.1101,67.1288,66.989,67.0169,41485.0
2023-02-28 12:00:00,71.91,71.93,71.86,71.88,21625.0,67.0076,67.0263,66.961,66.9797,21625.0
2023-02-28 12:10:00,71.88,72.07,71.87,72.06,18670.0,66.9797,67.1567,66.9703,67.1474,18670.0
2023-02-28 12:20:00,72.06,72.2,72.06,72.18,19173.0,67.1474,67.2778,67.1474,67.2592,19173.0
2023-02-28 12:30:00,72.17,72.2,72.08,72.08,21651.0,67.2499,67.2778,67.166,67.166,21651.0
2023-02-28 12:40:00,72.08,72.09,72.02,72.09,17526.0,67.166,67.1753,67.1101,67.1753,17526.0
2023-02-28 12:50:00,72.09,72.25,72.09,72.2,18173.0,67.1753,67.3244,67.1753,67.2778,18173.0
2023-02-28 13:00:00,72.2,72.25,72.17,72.18,15227.0,67.2778,67.3244,67.2499,67.2592,15227.0
2023-02-28 13:10:00,72.19,72.22,72.15,72.17,16858.0,67.2685,67.2965,67.2313,67.2499,16858.0
2023-02-28 13:20:00,72.18,72.24,72.18,72.23,17480.0,67.2592,67.3151,67.2592,67.3058,17480.0
2023-02-28 13:30:00,72.23,72.26,72.16,72.19,17498.0,67.3058,67.3338,67.2406,67.2685,17498.0
2023-02-28 13:40:00,72.19,72.22,72.17,72.18,22862.0,67.2685,67.2965,67.2499,67.2592,22862.0
2023-02-28 13:50:00,72.17,72.23,72.15,72.2,20346.0,67.2499,67.3058,67.2313,67.2778,20346.0
2023-02-28 14:00:00,72.23,72.24,72.07,72.09,30357.0,67.3058,67.3151,67.1567,67.1753,30357.0
2023-02-28 14:10:00,72.12,72.12,71.99,72.01,20626.0,67.2033,67.2033,67.0822,67.1008,20626.0
2023-02-28 14:20:00,72.0,72.01,71.95,72.01,26521.0,67.0915,67.1008,67.0449,67.1008,26521.0
2023-02-28 14:30:00,72.01,72.08,71.97,72.06,30602.0,67.1008,67.166,67.0635,67.1474,30602.0
2023-02-28 14:40:00,72.06,72.08,72.0,72.07,28015.0,67.1474,67.166,67.0915,67.1567,28015.0
2023-02-28 14:50:00,72.07,72.09,71.97,71.98,53848.0,67.1567,67.1753,67.0635,67.0728,53848.0
2023-02-28 15:00:00,71.98,72.04,71.93,72.04,43524.0,67.0728,67.1288,67.0263,67.1288,43524.0
2023-02-28 15:10:00,72.03,72.08,71.98,72.0,44339.0,67.1194,67.166,67.0728,67.0915,44339.0
2023-02-28 15:20:00,72.0,72.02,71.93,71.93,47518.0,67.0915,67.1101,67.0263,67.0263,47518.0
2023-02-28 15:30:00,71.94,71.95,71.81,71.83,92157.0,67.0356,67.0449,66.9144,66.9331,92157.0
2023-02-28 15:40:00,71.84,71.91,71.78,71.81,95669.0,66.9424,67.0076,66.8865,66.9144,95669.0
2023-02-28 15:50:00,71.82,71.95,71.7,71.71,403960.0,66.9238,67.0449,66.8119,66.8212,403960.0
2023-03-01 09:30:00,71.5,72.12,71.29,72.11,71064.0,66.6256,67.2033,66.4299,67.194,71064.0
2023-03-01 09:40:00,72.1,72.25,71.95,72.2,43167.0,67.1847,67.3244,67.0449,67.2778,43167.0
2023-03-01 09:50:00,72.2,72.45,72.2,72.39,70234.0,67.2778,67.5108,67.2778,67.4549,70234.0
2023-03-01 10:00:00,72.41,72.43,72.08,72.08,33805.0,67.4735,67.4922,67.166,67.166,33805.0
2023-03-01 10:10:00,72.08,72.13,71.98,72.06,29550.0,67.166,67.2126,67.0728,67.1474,29550.0
2023-03-01 10:20:00,72.08,72.18,72.03,72.08,40280.0,67.166,67.2592,67.1194,67.166,40280.0
2023-03-01 10:30:00,72.07,72.16,71.9,72.09,85601.0,67.1567,67.2406,66.9983,67.1753,85601.0
2023-03-01 10:40:00,72.09,72.38,72.04,72.3,35012.0,67.1753,67.4456,67.1288,67.371,35012.0
2023-03-01 10:50:00,72.29,72.39,72.25,72.35,21305.0,67.3617,67.4549,67.3244,67.4176,21305.0
2023-03-01 11:00:00,72.36,72.36,72.08,72.14,49211.0,67.4269,67.4269,67.166,67.2219,49211.0
2023-03-01 11:10:00,72.13,72.13,71.93,71.95,31813.0,67.2126,67.2126,67.0263,67.0449,31813.0
2023-03-01 11:20:00,71.95,72.08,71.89,72.03,33222.0,67.0449,67.166,66.989,67.1194,33222.0
2023-03-01 11:30:00,72.03,72.34,72.01,72.34,32362.0,67.1194,67.4083,67.1008,67.4083,32362.0
2023-03-01 11:40:00,72.36,72.52,72.35,72.43,38457.0,67.4269,67.576,67.4176,67.4922,38457.0
2023-03-01 11:50:00,72.44,72.65,72.44,72.59,41443.0,67.5015,67.6972,67.5015,67.6413,41443.0
2023-03-01 12:00:00,72.6,72.63,72.48,72.56,24436.0,67.6506,67.6785,67.5388,67.6133,24436.0
2023-03-01 12:10:00,72.56,72.66,72.52,72.55,29946.0,67.6133,67.7065,67.576,67.604,29946.0
2023-03-01 12:20:00,72.55,72.62,72.51,72.55,26051.0,67.604,67.6692,67.5667,67.604,26051.0
2023-03-01 12:30:00,72.56,72.61,72.52,72.61,36862.0,67.6133,67.6599,67.576,67.6599,36862.0
2023-03-01 12:40:00,72.61,72.72,72.56,72.67,29104.0,67.6599,67.7624,67.6133,67.7158,29104.0
2023-03-01 12:50:00,72.67,72.7,72.6,72.65,19431.0,67.7158,67.7438,67.6506,67.6972,19431.0
2023-03-01 13:00:00,72.65,72.66,72.52,72.58,27266.0,67.6972,67.7065,67.576,67.6319,27266.0
2023-03-01 13:10:00,72.58,72.59,72.51,72.56,28642.0,67.6319,67.6413,67.5667,67.6133,28642.0
2023-03-01 13:20:00,72.56,72.56,72.4,72.4,20260.0,67.6133,67.6133,67.4642,67.4642,20260.0
2023-03-01 13:30:00,72.4,72.4,72.24,72.25,41219.0,67.4642,67.4642,67.3151,67.3244,41219.0
2023-03-01 13:40:00,72.25,72.25,72.1,72.15,34203.0,67.3244,67.3244,67.1847,67.2313,34203.0
2023-03-01 13:50:00,72.15,72.16,72.06,72.12,30707.0,67.2313,67.2406,67.1474,67.2033,30707.0
2023-03-01 14:00:00,72.11,72.11,72.0,72.0,33852.0,67.194,67.194,67.0915,67.0915,33852.0
2023-03-01 14:10:00,72.0,72.04,71.92,71.95,33957.0,67.0915,67.1288,67.0169,67.0449,33957.0
2023-03-01 14:20:00,71.95,71.97,71.83,71.85,37703.0,67.0449,67.0635,66.9331,66.9517,37703.0
2023-03-01 14:30:00,71.84,71.85,71.74,71.77,34034.0,66.9424,66.9517,66.8492,66.8772,34034.0
2023-03-01 14:40:00,71.77,71.77,71.57,71.57,86336.0,66.8772,66.8772,66.6908,66.6908,86336.0
2023-03-01 14:50:00,71.57,71.61,71.51,71.53,80586.0,66.6908,66.7281,66.6349,66.6535,80586.0
2023-03-01 15:00:00,71.53,71.58,71.47,71.49,101899.0,66.6535,66.7001,66.5976,66.6162,101899.0
2023-03-01 15:10:00,71.49,71.59,71.44,71.48,112534.0,66.6162,66.7094,66.5697,66.6069,112534.0
2023-03-01 15:20:00,71.48,71.53,71.33,71.34,111700.0,66.6069,66.6535,66.4672,66.4765,111700.0
2023-03-01 15:30:00,71.34,71.43,71.32,71.38,217094.0,66.4765,66.5603,66.4578,66.5137,217094.0
2023-03-01 15:40:00,71.37,71.47,71.34,71.42,321593.0,66.5044,66.5976,66.4765,66.551,321593.0
2023-03-01 15:50:00,71.42,71.43,71.16,71.29,979364.0,66.551,66.5603,66.3087,66.4299,979364.0
2023-03-02 09:30:00,70.96,70.98,69.97,70.03,128801.0,66.1224,66.141,65.1999,65.2558,128801.0
2023-03-02 09:40:00,70.04,70.09,69.21,69.22,202483.0,65.2651,65.3117,64.4917,64.501,202483.0
2023-03-02 09:50:00,69.23,69.78,69.21,69.72,116404.0,64.5103,65.0228,64.4917,64.9669,116404.0
2023-03-02 10:00:00,69.72,69.93,69.72,69.83,94260.0,64.9669,65.1626,64.9669,65.0694,94260.0
2023-03-02 10:10:00,69.79,69.9,69.72,69.78,61205.0,65.0321,65.1346,64.9669,65.0228,61205.0
2023-03-02 10:20:00,69.79,69.79,69.45,69.52,67992.0,65.0321,65.0321,64.7153,64.7806,67992.0
2023-03-02 10:30:00,69.53,69.94,69.53,69.85,75971.0,64.7899,65.1719,64.7899,65.0881,75971.0
2023-03-02 10:40:00,69.84,69.87,69.68,69.72,49606.0,65.0787,65.1067,64.9296,64.9669,49606.0
2023-03-02 10:50:00,69.73,69.97,69.72,69.8,136420.0,64.9762,65.1999,64.9669,65.0415,136420.0
2023-03-02 11:00:00,69.8,69.81,69.68,69.69,63832.0,65.0415,65.0508,64.9296,64.939,63832.0
2023-03-02 11:10:00,69.69,69.7,69.43,69.44,56710.0,64.939,64.9483,64.6967,64.706,56710.0
2023-03-02 11:20:00,69.44,69.48,69.14,69.28,140274.0,64.706,64.7433,64.4265,64.5569,140274.0
2023-03-02 11:30:00,69.27,69.34,69.1,69.19,85123.0,64.5476,64.6128,64.3892,64.473,85123.0
2023-03-02 11:40:00,69.18,69.27,69.09,69.14,67877.0,64.4637,64.5476,64.3799,64.4265,67877.0
2023-03-02 11:50:00,69.14,69.25,69.08,69.12,47435.0,64.4265,64.529,64.3705,64.4078,47435.0
2023-03-02 12:00:00,69.12,69.24,69.1,69.24,29996.0,64.4078,64.5196,64.3892,64.5196,29996.0
2023-03-02 12:10:00,69.24,69.37,69.23,69.28,88003.0,64.5196,64.6408,64.5103,64.5569,88003.0
2023-03-02 12:20:00,69.29,69.32,69.11,69.12,60468.0,64.5662,64.5942,64.3985,64.4078,60468.0
2023-03-02 12:30:00,69.12,69.27,69.01,69.04,54175.0,64.4078,64.5476,64.3053,64.3333,54175.0
2023-03-02 12:40:00,69.05,69.05,68.89,68.9,62583.0,64.3426,64.3426,64.1935,64.2028,62583.0
2023-03-02 12:50:00,68.9,68.92,68.77,68.9,52588.0,64.2028,64.2215,64.0817,64.2028,52588.0
2023-03-02 13:00:00,68.91,68.99,68.81,68.82,35978.0,64.2121,64.2867,64.119,64.1283,35978.0
2023-03-02 13:10:00,68.82,68.91,68.8,68.86,36811.0,64.1283,64.2121,64.1096,64.1655,36811.0
2023-03-02 13:20:00,68.85,68.85,68.73,68.73,43532.0,64.1562,64.1562,64.0444,64.0444,43532.0
2023-03-02 13:30:00,68.74,68.98,68.68,68.86,71605.0,64.0537,64.2774,63.9978,64.1655,71605.0
2023-03-02 13:40:00,68.87,69.06,68.86,69.01,91864.0,64.1749,64.3519,64.1655,64.3053,91864.0
2023-03-02 13:50:00,69.02,69.15,68.98,69.05,140006.0,64.3146,64.4358,64.2774,64.3426,140006.0
2023-03-02 14:00:00,69.06,69.24,69.06,69.18,104329.0,64.3519,64.5196,64.3519,64.4637,104329.0
2023-03-02 14:10:00,69.2,69.2,68.85,68.95,59201.0,64.4824,64.4824,64.1562,64.2494,59201.0
2023-03-02 14:20:00,68.96,69.02,68.91,68.93,39087.0,64.2587,64.3146,64.2121,64.2308,39087.0
2023-03-02 14:30:00,68.93,69.05,68.85,68.88,68975.0,64.2308,64.3426,64.1562,64.1842,68975.0
2023-03-02 14:40:00,68.88,68.93,68.81,68.83,60681.0,64.1842,64.2308,64.119,64.1376,60681.0
2023-03-02 14:50:00,68.84,68.89,68.77,68.84,77712.0,64.1469,64.1935,64.0817,64.1469,77712.0
2023-03-02 15:00:00,68.84,68.89,68.7,68.75,81393.0,64.1469,64.1935,64.0165,64.063,81393.0
2023-03-02 15:10:00,68.76,68.9,68.73,68.82,90044.0,64.0724,64.2028,64.0444,64.1283,90044.0
2023-03-02 15:20:00,68.82,69.06,68.82,69.04,107660.0,64.1283,64.3519,64.1283,64.3333,107660.0
2023-03-02 15:30:00,69.04,69.23,69.0,69.2,113056.0,64.3333,64.5103,64.296,64.4824,113056.0
2023-03-02 15:40:00,69.2,69.39,69.16,69.24,279213.0,64.4824,64.6594,64.4451,64.5196,279213.0
2023-03-02 15:50:00,69.24,69.41,69.16,69.4,807818.0,64.5196,64.678,64.4451,64.6687,807818.0
2023-03-03 09:30:00,69.74,69.74,69.4,69.53,76311.0,64.9856,64.9856,64.6687,64.7899,76311.0
2023-03-03 09:40:00,69.54,69.58,69.35,69.54,38343.0,64.7992,64.8365,64.6221,64.7992,38343.0
2023-03-03 09:50:00,69.52,69.81,69.48,69.62,45892.0,64.7806,65.0508,64.7433,64.8737,45892.0
2023-03-03 10:00:00,69.62,69.68,69.27,69.32,88208.0,64.8737,64.9296,64.5476,64.5942,88208.0
2023-03-03 10:10:00,69.33,69.48,69.26,69.41,32150.0,64.6035,64.7433,64.5383,64.678,32150.0
2023-03-03 10:20:00,69.42,69.7,69.41,69.66,38408.0,64.6874,64.9483,64.678,64.911,38408.0
2023-03-03 10:30:00,69.66,69.68,69.57,69.63,42167.0,64.911,64.9296,64.8271,64.8831,42167.0
2023-03-03 10:40:00,69.63,69.75,69.57,69.68,46785.0,64.8831,64.9949,64.8271,64.9296,46785.0
2023-03-03 10:50:00,69.67,69.75,69.65,69.7,30368.0,64.9203,64.9949,64.9017,64.9483,30368.0
2023-03-03 11:00:00,69.7,69.79,69.64,69.78,88504.0,64.9483,65.0321,64.8924,65.0228,88504.0
2023-03-03 11:10:00,69.79,69.83,69.74,69.83,49631.0,65.0321,65.0694,64.9856,65.0694,49631.0
2023-03-03 11:20:00,69.83,69.95,69.79,69.91,43053.0,65.0694,65.1812,65.0321,65.144,43053.0
2023-03-03 11:30:00,69.92,69.99,69.89,69.9,47847.0,65.1533,65.2185,65.1253,65.1346,47847.0
2023-03-03 11:40:00,69.91,69.97,69.87,69.9,64527.0,65.144,65.1999,65.1067,65.1346,64527.0
2023-03-03 11:50:00,69.89,70.05,69.84,70.02,47475.0,65.1253,65.2744,65.0787,65.2465,47475.0
2023-03-03 12:00:00,70.03,70.13,70.0,70.11,39102.0,65.2558,65.349,65.2278,65.3303,39102.0
2023-03-03 12:10:00,70.1,70.19,70.04,70.06,36297.0,65.321,65.4049,65.2651,65.2837,36297.0
2023-03-03 12:20:00,70.06,70.13,70.03,70.12,43644.0,65.2837,65.349,65.2558,65.3396,43644.0
2023-03-03 12:30:00,70.13,70.23,70.13,70.2,36008.0,65.349,65.4421,65.349,65.4142,36008.0
2023-03-03 12:40:00,70.21,70.23,70.18,70.21,42774.0,65.4235,65.4421,65.3956,65.4235,42774.0
2023-03-03 12:50:00,70.22,70.29,70.19,70.27,32023.0,65.4328,65.4981,65.4049,65.4794,32023.0
2023-03-03 13:00:00,70.27,70.41,70.26,70.39,31796.0,65.4794,65.6099,65.4701,65.5912,31796.0
2023-03-03 13:10:00,70.4,70.41,70.28,70.33,32592.0,65.6006,65.6099,65.4887,65.5353,32592.0
2023-03-03 13:20:00,70.34,70.35,70.24,70.31,44538.0,65.5446,65.554,65.4515,65.5167,44538.0
2023-03-03 13:30:00,70.31,70.33,70.21,70.3,49144.0,65.5167,65.5353,65.4235,65.5074,49144.0
2023-03-03 13:40:00,70.3,70.33,70.2,70.2,49234.0,65.5074,65.5353,65.4142,65.4142,49234.0
2023-03-03 13:50:00,70.21,70.23,70.13,70.16,36109.0,65.4235,65.4421,65.349,65.3769,36109.0
2023-03-03 14:00:00,70.15,70.24,70.11,70.23,36834.0,65.3676,65.4515,65.3303,65.4421,36834.0
2023-03-03 14:10:00,70.24,70.34,70.21,70.28,65668.0,65.4515,65.5446,65.4235,65.4887,65668.0
2023-03-03 14:20:00,70.29,70.49,70.29,70.48,65396.0,65.4981,65.6844,65.4981,65.6751,65396.0
2023-03-03 14:30:00,70.47,70.49,70.42,70.45,46832.0,65.6658,65.6844,65.6192,65.6471,46832.0
2023-03-03 14:40:00,70.45,70.49,70.41,70.44,42060.0,65.6471,65.6844,65.6099,65.6378,42060.0
2023-03-03 14:50:00,70.43,70.48,70.41,70.44,49556.0,65.6285,65.6751,65.6099,65.6378,49556.0
2023-03-03 15:00:00,70.45,70.6,70.44,70.59,114217.0,65.6471,65.7869,65.6378,65.7776,114217.0
2023-03-03 15:10:00,70.59,70.59,70.49,70.53,110193.0,65.7776,65.7776,65.6844,65.7217,110193.0
2023-03-03 15:20:00,70.52,70.54,70.44,70.5,62994.0,65.7124,65.731,65.6378,65.6937,62994.0
2023-03-03 15:30:00,70.5,70.56,70.4,70.45,108954.0,65.6937,65.7496,65.6006,65.6471,108954.0
2023-03-03 15:40:00,70.45,70.46,70.31,70.33,156221.0,65.6471,65.6565,65.5167,65.5353,156221.0
2023-03-03 15:50:00,70.33,70.4,70.23,70.34,418911.0,65.5353,65.6006,65.4421,65.5446,418911.0
2023-03-06 09:30:00,70.28,70.66,70.18,70.41,56044.0,65.4887,65.8428,65.3956,65.6099,56044.0
2023-03-06 09:40:00,70.42,70.57,70.32,70.33,65349.0,65.6192,65.759,65.526,65.5353,65349.0
2023-03-06 09:50:00,70.34,70.42,70.19,70.28,54158.0,65.5446,65.6192,65.4049,65.4887,54158.0
2023-03-06 10:00:00,70.27,70.45,70.21,70.4,59477.0,65.4794,65.6471,65.4235,65.6006,59477.0
2023-03-06 10:10:00,70.4,70.46,70.35,70.39,38834.0,65.6006,65.6565,65.554,65.5912,38834.0
2023-03-06 10:20:00,70.38,70.39,70.27,70.31,35971.0,65.5819,65.5912,65.4794,65.5167,35971.0
2023-03-06 10:30:00,70.31,70.32,70.04,70.17,73161.0,65.5167,65.526,65.2651,65.3862,73161.0
2023-03-06 10:40:00,70.16,70.16,70.02,70.05,59966.0,65.3769,65.3769,65.2465,65.2744,59966.0
2023-03-06 10:50:00,70.04,70.06,69.85,69.87,37370.0,65.2651,65.2837,65.0881,65.1067,37370.0
2023-03-06 11:00:00,69.87,69.94,69.83,69.88,52385.0,65.1067,65.1719,65.0694,65.116,52385.0
2023-03-06 11:10:00,69.87,69.98,69.87,69.97,36858.0,65.1067,65.2092,65.1067,65.1999,36858.0
2023-03-06 11:20:00,69.97,70.0,69.85,69.86,68759.0,65.1999,65.2278,65.0881,65.0974,68759.0
2023-03-06 11:30:00,69.86,69.91,69.75,69.79,56141.0,65.0974,65.144,64.9949,65.0321,56141.0
2023-03-06 11:40:00,69.8,69.87,69.73,69.83,136089.0,65.0415,65.1067,64.9762,65.0694,136089.0
2023-03-06 11:50:00,69.83,69.93,69.74,69.85,91252.0,65.0694,65.1626,64.9856,65.0881,91252.0
2023-03-06 12:00:00,69.85,70.03,69.84,70.02,32946.0,65.0881,65.2558,65.0787,65.2465,32946.0
2023-03-06 12:10:00,70.03,70.03,69.95,70.02,44159.0,65.2558,65.2558,65.1812,65.2465,44159.0
2023-03-06 12:20:00,70.01,70.01,69.81,69.89,51220.0,65.2371,65.2371,65.0508,65.1253,51220.0
2023-03-06 12:30:00,69.88,69.9,69.77,69.87,30181.0,65.116,65.1346,65.0135,65.1067,30181.0
2023-03-06 12:40:00,69.87,69.94,69.84,69.86,31288.0,65.1067,65.1719,65.0787,65.0974,31288.0
2023-03-06 12:50:00,69.85,69.86,69.77,69.83,51151.0,65.0881,65.0974,65.0135,65.0694,51151.0
2023-03-06 13:00:00,69.83,69.89,69.82,69.85,48071.0,65.0694,65.1253,65.0601,65.0881,48071.0
2023-03-06 13:10:00,69.84,69.84,69.71,69.74,55531.0,65.0787,65.0787,64.9576,64.9856,55531.0
2023-03-06 13:20:00,69.73,69.74,69.66,69.69,52050.0,64.9762,64.9856,64.911,64.939,52050.0
2023-03-06 13:30:00,69.68,69.7,69.53,69.54,33169.0,64.9296,64.9483,64.7899,64.7992,33169.0
2023-03-06 13:40:00,69.55,69.59,69.46,69.48,31102.0,64.8085,64.8458,64.7246,64.7433,31102.0
2023-03-06 13:50:00,69.48,69.49,69.39,69.44,37002.0,64.7433,64.7526,64.6594,64.706,37002.0
2023-03-06 14:00:00,69.45,69.63,69.43,69.61,31738.0,64.7153,64.8831,64.6967,64.8644,31738.0
2023-03-06 14:10:00,69.61,69.7,69.6,69.66,55568.0,64.8644,64.9483,64.8551,64.911,55568.0
2023-03-06 14:20:00,69.66,69.74,69.63,69.73,36874.0,64.911,64.9856,64.8831,64.9762,36874.0
2023-03-06 14:30:00,69.73,69.76,69.65,69.7,37718.0,64.9762,65.0042,64.9017,64.9483,37718.0
2023-03-06 14:40:00,69.7,69.76,69.66,69.69,33591.0,64.9483,65.0042,64.911,64.939,33591.0
2023-03-06 14:50:00,69.68,69.74,69.66,69.69,54469.0,64.9296,64.9856,64.911,64.939,54469.0
2023-03-06 15:00:00,69.7,69.78,69.63,69.76,53091.0,64.9483,65.0228,64.8831,65.0042,53091.0
2023-03-06 15:10:00,69.75,69.82,69.69,69.73,90115.0,64.9949,65.0601,64.939,64.9762,90115.0
2023-03-06 15:20:00,69.73,69.73,69.61,69.62,53030.0,64.9762,64.9762,64.8644,64.8737,53030.0
2023-03-06 15:30:00,69.62,69.72,69.57,69.7,91015.0,64.8737,64.9669,64.8271,64.9483,91015.0
2023-03-06 15:40:00,69.7,69.75,69.66,69.71,118896.0,64.9483,64.9949,64.911,64.9576,118896.0
2023-03-06 15:50:00,69.7,69.81,69.66,69.68,332873.0,64.9483,65.0508,64.911,64.9296,332873.0
2023-03-07 09:30:00,69.68,69.73,69.56,69.66,61772.0,64.9296,64.9762,64.8178,64.911,61772.0
2023-03-07 09:40:00,69.67,69.8,69.57,69.76,43420.0,64.9203,65.0415,64.8271,65.0042,43420.0
2023-03-07 09:50:00,69.77,70.01,69.71,70.01,45229.0,65.0135,65.2371,64.9576,65.2371,45229.0
2023-03-07 10:00:00,70.02,70.05,69.66,69.75,61195.0,65.2465,65.2744,64.911,64.9949,61195.0
2023-03-07 10:10:00,69.75,69.91,69.61,69.85,94075.0,64.9949,65.144,64.8644,65.0881,94075.0
2023-03-07 10:20:00,69.86,70.11,69.84,69.89,51948.0,65.0974,65.3303,65.0787,65.1253,51948.0
2023-03-07 10:30:00,69.88,69.92,69.58,69.59,61204.0,65.116,65.1533,64.8365,64.8458,61204.0
2023-03-07 10:40:00,69.59,69.66,69.5,69.61,47314.0,64.8458,64.911,64.7619,64.8644,47314.0
2023-03-07 10:50:00,69.61,69.61,69.27,69.31,45511.0,64.8644,64.8644,64.5476,64.5849,45511.0
2023-03-07 11:00:00,69.31,69.51,69.26,69.43,42469.0,64.5849,64.7712,64.5383,64.6967,42469.0
2023-03-07 11:10:00,69.43,69.48,69.31,69.34,34379.0,64.6967,64.7433,64.5849,64.6128,34379.0
2023-03-07 11:20:00,69.36,69.36,69.04,69.05,35806.0,64.6315,64.6315,64.3333,64.3426,35806.0
2023-03-07 11:30:00,69.04,69.11,68.95,68.97,28639.0,64.3333,64.3985,64.2494,64.268,28639.0
2023-03-07 11:40:00,68.98,69.17,68.89,69.16,79598.0,64.2774,64.4544,64.1935,64.4451,79598.0
2023-03-07 11:50:00,69.17,69.22,69.04,69.09,54627.0,64.4544,64.501,64.3333,64.3799,54627.0
2023-03-07 12:00:00,69.09,69.15,68.97,69.0,45874.0,64.3799,64.4358,64.268,64.296,45874.0
2023-03-07 12:10:00,69.0,69.21,68.97,69.2,36793.0,64.296,64.4917,64.268,64.4824,36793.0
2023-03-07 12:20:00,69.21,69.45,69.2,69.28,45734.0,64.4917,64.7153,64.4824,64.5569,45734.0
2023-03-07 12:30:00,69.28,69.34,69.26,69.31,29658.0,64.5569,64.6128,64.5383,64.5849,29658.0
2023-03-07 12:40:00,69.3,69.32,69.21,69.26,24733.0,64.5755,64.5942,64.4917,64.5383,24733.0
2023-03-07 12:50:00,69.25,69.29,69.11,69.11,16613.0,64.529,64.5662,64.3985,64.3985,16613.0
2023-03-07 13:00:00,69.1,69.14,68.96,68.99,21671.0,64.3892,64.4265,64.2587,64.2867,21671.0
2023-03-07 13:10:00,68.99,69.03,68.97,68.99,22977.0,64.2867,64.324,64.268,64.2867,22977.0
2023-03-07 13:20:00,69.0,69.01,68.92,68.92,29191.0,64.296,64.3053,64.2215,64.2215,29191.0
2023-03-07 13:30:00,68.91,68.98,68.81,68.92,36676.0,64.2121,64.2774,64.119,64.2215,36676.0
2023-03-07 13:40:00,68.92,68.94,68.78,68.79,33529.0,64.2215,64.2401,64.091,64.1003,33529.0
2023-03-07 13:50:00,68.78,68.78,68.69,68.72,76890.0,64.091,64.091,64.0071,64.0351,76890.0
2023-03-07 14:00:00,68.71,68.85,68.68,68.83,44460.0,64.0258,64.1562,63.9978,64.1376,44460.0
2023-03-07 14:10:00,68.82,68.88,68.78,68.86,33501.0,64.1283,64.1842,64.091,64.1655,33501.0
2023-03-07 14:20:00,68.86,68.96,68.85,68.92,42045.0,64.1655,64.2587,64.1562,64.2215,42045.0
2023-03-07 14:30:00,68.93,69.07,68.93,69.06,56988.0,64.2308,64.3612,64.2308,64.3519,56988.0
2023-03-07 14:40:00,69.07,69.15,69.06,69.08,47760.0,64.3612,64.4358,64.3519,64.3705,47760.0
2023-03-07 14:50:00,69.08,69.08,68.98,69.01,49089.0,64.3705,64.3705,64.2774,64.3053,49089.0
2023-03-07 15:00:00,69.01,69.24,69.01,69.22,43529.0,64.3053,64.5196,64.3053,64.501,43529.0
2023-03-07 15:10:00,69.22,69.3,69.2,69.27,81242.0,64.501,64.5755,64.4824,64.5476,81242.0
2023-03-07 15:20:00,69.26,69.27,69.17,69.18,56822.0,64.5383,64.5476,64.4544,64.4637,56822.0
2023-03-07 15:30:00,69.19,69.49,69.16,69.42,117619.0,64.473,64.7526,64.4451,64.6874,117619.0
2023-03-07 15:40:00,69.43,69.48,69.27,69.28,127667.0,64.6967,64.7433,64.5476,64.5569,127667.0
2023-03-07 15:50:00,69.27,69.35,69.15,69.25,415223.0,64.5476,64.6221,64.4358,64.529,415223.0
2023-03-08 09:30:00,69.23,69.54,68.74,68.78,86652.0,64.5103,64.7992,64.0537,64.091,86652.0
2023-03-08 09:40:00,68.78,69.16,68.78,69.07,71860.0,64.091,64.4451,64.091,64.3612,71860.0
2023-03-08 09:50:00,69.1,69.17,69.0,69.13,112943.0,64.3892,64.4544,64.296,64.4171,112943.0
2023-03-08 10:00:00,69.12,69.13,68.82,68.88,82929.0,64.4078,64.4171,64.1283,64.1842,82929.0
2023-03-08 10:10:00,68.87,68.98,68.6,68.64,46770.0,64.1749,64.2774,63.9233,63.9605,46770.0
2023-03-08 10:20:00,68.65,68.77,68.52,68.56,45533.0,63.9699,64.0817,63.8487,63.886,45533.0
2023-03-08 10:30:00,68.56,68.66,68.52,68.59,77690.0,63.886,63.9792,63.8487,63.914,77690.0
2023-03-08 10:40:00,68.6,68.6,68.25,68.26,74846.0,63.9233,63.9233,63.5971,63.6064,74846.0
2023-03-08 10:50:00,68.26,68.27,67.89,67.99,81742.0,63.6064,63.6158,63.2617,63.3549,81742.0
2023-03-08 11:00:00,67.99,68.04,67.86,68.0,82939.0,63.3549,63.4014,63.2337,63.3642,82939.0
2023-03-08 11:10:00,68.01,68.1,67.91,68.02,78811.0,63.3735,63.4574,63.2803,63.3828,78811.0
2023-03-08 11:20:00,67.98,68.03,67.91,67.99,36053.0,63.3455,63.3921,63.2803,63.3549,36053.0
2023-03-08 11:30:00,68.0,68.02,67.78,67.84,53186.0,63.3642,63.3828,63.1592,63.2151,53186.0
2023-03-08 11:40:00,67.84,67.94,67.75,67.92,41812.0,63.2151,63.3083,63.1312,63.2896,41812.0
2023-03-08 11:50:00,67.92,68.0,67.76,67.8,44795.0,63.2896,63.3642,63.1405,63.1778,44795.0
2023-03-08 12:00:00,67.78,67.79,67.58,67.59,39040.0,63.1592,63.1685,62.9728,62.9821,39040.0
2023-03-08 12:10:00,67.59,67.6,67.32,67.38,83514.0,62.9821,62.9914,62.7305,62.7864,83514.0
2023-03-08 12:20:00,67.39,67.39,67.06,67.09,133682.0,62.7958,62.7958,62.4883,62.5162,133682.0
2023-03-08 12:30:00,67.09,67.18,66.99,67.17,82571.0,62.5162,62.6001,62.423,62.5908,82571.0
2023-03-08 12:40:00,67.17,67.18,67.08,67.11,86088.0,62.5908,62.6001,62.5069,62.5348,86088.0
2023-03-08 12:50:00,67.12,67.25,67.1,67.16,66113.0,62.5442,62.6653,62.5255,62.5814,66113.0
2023-03-08 13:00:00,67.15,67.24,67.04,67.06,48957.0,62.5721,62.656,62.4696,62.4883,48957.0
2023-03-08 13:10:00,67.06,67.16,67.02,67.02,46591.0,62.4883,62.5814,62.451,62.451,46591.0
2023-03-08 13:20:00,67.02,67.02,66.86,66.87,42659.0,62.451,62.451,62.3019,62.3112,42659.0
2023-03-08 13:30:00,66.88,66.97,66.84,66.89,69627.0,62.3205,62.4044,62.2833,62.3298,69627.0
2023-03-08 13:40:00,66.89,66.89,66.76,66.78,41060.0,62.3298,62.3298,62.2087,62.2273,41060.0
2023-03-08 13:50:00,66.77,66.81,66.71,66.81,54912.0,62.218,62.2553,62.1621,62.2553,54912.0
2023-03-08 14:00:00,66.81,66.84,66.63,66.68,78140.0,62.2553,62.2833,62.0876,62.1342,78140.0
2023-03-08 14:10:00,66.68,66.74,66.56,66.63,82594.0,62.1342,62.1901,62.0223,62.0876,82594.0
2023-03-08 14:20:00,66.64,66.73,66.6,66.73,65686.0,62.0969,62.1808,62.0596,62.1808,65686.0
2023-03-08 14:30:00,66.73,66.8,66.66,66.76,88565.0,62.1808,62.246,62.1155,62.2087,88565.0
2023-03-08 14:40:00,66.75,66.84,66.7,66.82,51549.0,62.1994,62.2833,62.1528,62.2646,51549.0
2023-03-08 14:50:00,66.81,66.92,66.77,66.9,72001.0,62.2553,62.3578,62.218,62.3392,72001.0
2023-03-08 15:00:00,66.91,67.05,66.9,67.03,82881.0,62.3485,62.4789,62.3392,62.4603,82881.0
2023-03-08 15:10:00,67.03,67.09,66.98,67.03,80650.0,62.4603,62.5162,62.4137,62.4603,80650.0
2023-03-08 15:20:00,67.03,67.11,67.01,67.09,75013.0,62.4603,62.5348,62.4417,62.5162,75013.0
2023-03-08 15:30:00,67.09,67.2,67.09,67.19,107977.0,62.5162,62.6187,62.5162,62.6094,107977.0
2023-03-08 15:40:00,67.19,67.43,67.18,67.36,188308.0,62.6094,62.833,62.6001,62.7678,188308.0
2023-03-08 15:50:00,67.35,67.54,67.28,67.51,628324.0,62.7585,62.9355,62.6933,62.9076,628324.0
2023-03-09 09:30:00,67.55,67.8,66.9,67.06,148505.0,62.9449,63.1778,62.3392,62.4883,148505.0
2023-03-09 09:40:00,67.06,67.06,66.61,66.76,92094.0,62.4883,62.4883,62.0689,62.2087,92094.0
2023-03-09 09:50:00,66.77,66.8,66.43,66.52,77674.0,62.218,62.246,61.9012,61.9851,77674.0
2023-03-09 10:00:00,66.53,66.57,66.28,66.41,136655.0,61.9944,62.0317,61.7614,61.8826,136655.0
2023-03-09 10:10:00,66.4,66.47,66.12,66.12,177186.0,61.8733,61.9385,61.6123,61.6123,177186.0
2023-03-09 10:20:00,66.12,66.23,66.07,66.23,138759.0,61.6123,61.7148,61.5658,61.7148,138759.0
2023-03-09 10:30:00,66.23,66.49,66.21,66.28,91179.0,61.7148,61.9571,61.6962,61.7614,91179.0
2023-03-09 10:40:00,66.29,66.45,66.28,66.41,62963.0,61.7708,61.9198,61.7614,61.8826,62963.0
2023-03-09 10:50:00,66.4,66.44,66.17,66.18,61228.0,61.8733,61.9105,61.6589,61.6683,61228.0
2023-03-09 11:00:00,66.17,66.18,65.97,66.0,62110.0,61.6589,61.6683,61.4726,61.5005,62110.0
2023-03-09 11:10:00,66.01,66.07,65.79,65.87,206144.0,61.5098,61.5658,61.3048,61.3794,206144.0
2023-03-09 11:20:00,65.88,65.91,65.65,65.65,76338.0,61.3887,61.4167,61.1744,61.1744,76338.0
2023-03-09 11:30:00,65.66,65.67,65.42,65.48,102579.0,61.1837,61.193,60.9601,61.016,102579.0
2023-03-09 11:40:00,65.48,65.61,65.43,65.61,78539.0,61.016,61.1371,60.9694,61.1371,78539.0
2023-03-09 11:50:00,65.61,65.69,65.57,65.62,93654.0,61.1371,61.2117,61.0998,61.1464,93654.0
2023-03-09 12:00:00,65.62,65.72,65.55,65.72,47224.0,61.1464,61.2396,61.0812,61.2396,47224.0
2023-03-09 12:10:00,65.72,65.75,65.58,65.69,54394.0,61.2396,61.2676,61.1092,61.2117,54394.0
2023-03-09 12:20:00,65.7,65.76,65.63,65.65,53596.0,61.221,61.2769,61.1557,61.1744,53596.0
2023-03-09 12:30:00,65.64,65.64,65.33,65.39,64462.0,61.1651,61.1651,60.8762,60.9321,64462.0
2023-03-09 12:40:00,65.38,65.44,65.28,65.32,82246.0,60.9228,60.9787,60.8296,60.8669,82246.0
2023-03-09 12:50:00,65.31,65.37,65.23,65.26,58816.0,60.8576,60.9135,60.783,60.811,58816.0
2023-03-09 13:00:00,65.26,65.36,65.18,65.31,81162.0,60.811,60.9042,60.7364,60.8576,81162.0
2023-03-09 13:10:00,65.32,65.42,65.12,65.14,154406.0,60.8669,60.9601,60.6805,60.6992,154406.0
2023-03-09 13:20:00,65.15,65.24,65.07,65.18,154761.0,60.7085,60.7923,60.6339,60.7364,154761.0
2023-03-09 13:30:00,65.17,65.21,65.07,65.19,58972.0,60.7271,60.7644,60.6339,60.7457,58972.0
2023-03-09 13:40:00,65.2,65.28,65.06,65.08,70024.0,60.7551,60.8296,60.6246,60.6432,70024.0
2023-03-09 13:50:00,65.08,65.27,65.04,65.27,66507.0,60.6432,60.8203,60.606,60.8203,66507.0
2023-03-09 14:00:00,65.27,65.39,65.25,65.39,53314.0,60.8203,60.9321,60.8017,60.9321,53314.0
2023-03-09 14:10:00,65.39,65.52,65.32,65.47,47614.0,60.9321,61.0532,60.8669,61.0067,47614.0
2023-03-09 14:20:00,65.47,65.55,65.36,65.36,65027.0,61.0067,61.0812,60.9042,60.9042,65027.0
2023-03-09 14:30:00,65.35,65.36,65.14,65.16,57146.0,60.8948,60.9042,60.6992,60.7178,57146.0
2023-03-09 14:40:00,65.16,65.25,65.09,65.12,54907.0,60.7178,60.8017,60.6526,60.6805,54907.0
2023-03-09 14:50:00,65.12,65.12,64.96,64.96,86599.0,60.6805,60.6805,60.5314,60.5314,86599.0
2023-03-09 15:00:00,64.97,65.02,64.74,64.78,118626.0,60.5407,60.5873,60.3264,60.3637,118626.0
2023-03-09 15:10:00,64.78,64.82,64.46,64.46,114204.0,60.3637,60.401,60.0655,60.0655,114204.0
2023-03-09 15:20:00,64.47,64.62,64.31,64.44,167433.0,60.0748,60.2146,59.9257,60.0469,167433.0
2023-03-09 15:30:00,64.44,64.79,64.42,64.73,179413.0,60.0469,60.373,60.0282,60.3171,179413.0
2023-03-09 15:40:00,64.72,64.79,64.62,64.67,274145.0,60.3078,60.373,60.2146,60.2612,274145.0
2023-03-09 15:50:00,64.67,64.86,64.6,64.68,740015.0,60.2612,60.4382,60.196,60.2705,740015.0
2023-03-10 09:30:00,63.67,63.8,62.88,62.91,205293.0,59.3294,59.4505,58.5932,58.6212,205293.0
2023-03-10 09:40:00,62.89,62.92,62.28,62.57,318745.0,58.6025,58.6305,58.0341,58.3044,318745.0
2023-03-10 09:50:00,62.56,63.31,62.53,63.1,235765.0,58.295,58.9939,58.2671,58.7982,235765.0
2023-03-10 10:00:00,63.08,63.33,62.92,63.06,260039.0,58.7796,59.0125,58.6305,58.761,260039.0
2023-03-10 10:10:00,63.05,63.08,62.52,62.68,127927.0,58.7516,58.7796,58.2578,58.4069,127927.0
2023-03-10 10:20:00,62.69,62.98,62.62,62.65,270876.0,58.4162,58.6864,58.351,58.3789,270876.0
2023-03-10 10:30:00,62.65,62.97,62.58,62.69,326774.0,58.3789,58.6771,58.3137,58.4162,326774.0
2023-03-10 10:40:00,62.69,62.71,62.24,62.6,136477.0,58.4162,58.4348,57.9969,58.3323,136477.0
2023-03-10 10:50:00,62.6,63.03,62.58,63.0,144024.0,58.3323,58.733,58.3137,58.705,144024.0
2023-03-10 11:00:00,63.01,63.27,62.93,63.14,125166.0,58.7144,58.9566,58.6398,58.8355,125166.0
2023-03-10 11:10:00,63.13,63.42,63.12,63.41,131183.0,58.8262,59.0964,58.8169,59.0871,131183.0
2023-03-10 11:20:00,63.4,63.87,63.39,63.8,99109.0,59.0778,59.5157,59.0685,59.4505,99109.0
2023-03-10 11:30:00,63.8,63.97,63.78,63.93,485145.0,59.4505,59.6089,59.4319,59.5716,485145.0
2023-03-10 11:40:00,63.94,64.06,63.36,63.46,228204.0,59.581,59.6928,59.0405,59.1337,228204.0
2023-03-10 11:50:00,63.44,63.45,63.14,63.15,73377.0,59.115,59.1244,58.8355,58.8448,73377.0
2023-03-10 12:00:00,63.16,63.22,62.86,62.87,76161.0,58.8541,58.91,58.5746,58.5839,76161.0
2023-03-10 12:10:00,62.87,63.04,62.84,62.96,85658.0,58.5839,58.7423,58.556,58.6678,85658.0
2023-03-10 12:20:00,62.94,62.98,62.62,62.71,137199.0,58.6491,58.6864,58.351,58.4348,137199.0
2023-03-10 12:30:00,62.71,63.2,62.66,62.96,153017.0,58.4348,58.8914,58.3882,58.6678,153017.0
2023-03-10 12:40:00,62.98,62.99,62.72,62.88,67762.0,58.6864,58.6957,58.4441,58.5932,67762.0
2023-03-10 12:50:00,62.88,62.98,62.71,62.74,73132.0,58.5932,58.6864,58.4348,58.4628,73132.0
2023-03-10 13:00:00,62.72,62.89,62.69,62.73,57143.0,58.4441,58.6025,58.4162,58.4535,57143.0
2023-03-10 13:10:00,62.72,62.74,62.52,62.53,57386.0,58.4441,58.4628,58.2578,58.2671,57386.0
2023-03-10 13:20:00,62.52,62.54,62.27,62.35,84675.0,58.2578,58.2764,58.0248,58.0994,84675.0
2023-03-10 13:30:00,62.34,62.42,62.28,62.29,54864.0,58.09,58.1646,58.0341,58.0434,54864.0
2023-03-10 13:40:00,62.28,62.32,62.2,62.24,51593.0,58.0341,58.0714,57.9596,57.9969,51593.0
2023-03-10 13:50:00,62.23,62.36,62.14,62.33,96539.0,57.9875,58.1087,57.9037,58.0807,96539.0
2023-03-10 14:00:00,62.33,62.74,62.33,62.74,94796.0,58.0807,58.4628,58.0807,58.4628,94796.0
2023-03-10 14:10:00,62.75,62.83,62.46,62.59,76728.0,58.4721,58.5466,58.2019,58.323,76728.0
2023-03-10 14:20:00,62.58,62.67,62.52,62.56,45571.0,58.3137,58.3975,58.2578,58.295,45571.0
2023-03-10 14:30:00,62.54,62.95,62.53,62.93,111147.0,58.2764,58.6585,58.2671,58.6398,111147.0
2023-03-10 14:40:00,62.92,63.0,62.68,62.99,71892.0,58.6305,58.705,58.4069,58.6957,71892.0
2023-03-10 14:50:00,62.99,62.99,62.64,62.74,102868.0,58.6957,58.6957,58.3696,58.4628,102868.0
2023-03-10 15:00:00,62.75,62.79,62.46,62.6,71134.0,58.4721,58.5094,58.2019,58.3323,71134.0
2023-03-10 15:10:00,62.61,62.7,62.36,62.36,93773.0,58.3416,58.4255,58.1087,58.1087,93773.0
2023-03-10 15:20:00,62.35,62.56,62.3,62.5,100410.0,58.0994,58.295,58.0528,58.2391,100410.0
2023-03-10 15:30:00,62.49,62.58,62.33,62.35,134624.0,58.2298,58.3137,58.0807,58.0994,134624.0
2023-03-10 15:40:00,62.36,62.36,62.12,62.15,221138.0,58.1087,58.1087,57.885,57.913,221138.0
2023-03-10 15:50:00,62.16,62.4,62.13,62.39,760187.0,57.9223,58.1459,57.8944,58.1366,760187.0
2023-03-13 09:30:00,60.0,60.33,58.82,58.95,333216.0,55.9096,56.2171,54.81,54.9311,333216.0
2023-03-13 09:40:00,58.94,59.73,58.5,59.65,250864.0,54.9218,55.658,54.5118,55.5834,250864.0
2023-03-13 09:50:00,59.67,60.42,59.36,60.27,221170.0,55.6021,56.3009,55.3132,56.1612,221170.0
2023-03-13 10:00:00,60.22,60.27,59.63,59.96,184401.0,56.1146,56.1612,55.5648,55.8723,184401.0
2023-03-13 10:10:00,59.96,60.05,59.15,59.2,125871.0,55.8723,55.9562,55.1175,55.1641,125871.0
2023-03-13 10:20:00,59.21,59.42,58.97,59.0,166350.0,55.1734,55.3691,54.9498,54.9777,166350.0
2023-03-13 10:30:00,59.01,59.89,59.0,59.79,199591.0,54.9871,55.8071,54.9777,55.7139,199591.0
2023-03-13 10:40:00,59.8,59.85,59.43,59.49,130123.0,55.7232,55.7698,55.3784,55.4343,130123.0
2023-03-13 10:50:00,59.5,59.89,58.93,59.87,169452.0,55.4437,55.8071,54.9125,55.7884,169452.0
2023-03-13 11:00:00,59.9,60.0,59.58,59.86,114452.0,55.8164,55.9096,55.5182,55.7791,114452.0
2023-03-13 11:10:00,59.85,60.49,59.85,60.28,285930.0,55.7698,56.3662,55.7698,56.1705,285930.0
2023-03-13 11:20:00,60.27,60.65,60.12,60.54,285614.0,56.1612,56.5153,56.0214,56.4128,285614.0
2023-03-13 11:30:00,60.52,60.54,59.55,59.73,129001.0,56.3941,56.4128,55.4902,55.658,129001.0
2023-03-13 11:40:00,59.72,60.07,59.6,60.03,104111.0,55.6487,55.9748,55.5368,55.9375,104111.0
2023-03-13 11:50:00,60.0,60.01,59.45,59.78,106571.0,55.9096,55.9189,55.3971,55.7046,106571.0
2023-03-13 12:00:00,59.79,60.1,59.41,59.7,78466.0,55.7139,56.0027,55.3598,55.63,78466.0
2023-03-13 12:10:00,59.67,59.71,59.15,59.27,60696.0,55.6021,55.6393,55.1175,55.2293,60696.0
2023-03-13 12:20:00,59.27,59.41,59.08,59.34,95260.0,55.2293,55.3598,55.0523,55.2946,95260.0
2023-03-13 12:30:00,59.32,59.32,58.95,59.15,65514.0,55.2759,55.2759,54.9311,55.1175,65514.0
2023-03-13 12:40:00,59.16,59.38,58.91,59.01,85392.0,55.1268,55.3318,54.8939,54.9871,85392.0
2023-03-13 12:50:00,59.0,59.02,58.76,58.8,75435.0,54.9777,54.9964,54.7541,54.7914,75435.0
2023-03-13 13:00:00,58.79,58.84,58.53,58.84,63481.0,54.7821,54.8286,54.5398,54.8286,63481.0
2023-03-13 13:10:00,58.84,58.92,58.7,58.89,74469.0,54.8286,54.9032,54.6982,54.8752,74469.0
2023-03-13 13:20:00,58.88,58.94,58.71,58.71,73762.0,54.8659,54.9218,54.7075,54.7075,73762.0
2023-03-13 13:30:00,58.7,58.86,58.44,58.84,96108.0,54.6982,54.8473,54.4559,54.8286,96108.0
2023-03-13 13:40:00,58.85,59.11,58.74,59.03,94720.0,54.838,55.0802,54.7355,55.0057,94720.0
2023-03-13 13:50:00,59.01,59.31,59.01,59.21,64005.0,54.9871,55.2666,54.9871,55.1734,64005.0
2023-03-13 14:00:00,59.2,59.37,59.17,59.25,114950.0,55.1641,55.3225,55.1362,55.2107,114950.0
2023-03-13 14:10:00,59.25,59.65,59.25,59.58,101839.0,55.2107,55.5834,55.2107,55.5182,101839.0
2023-03-13 14:20:00,59.56,59.7,59.44,59.6,108869.0,55.4996,55.63,55.3877,55.5368,108869.0
2023-03-13 14:30:00,59.6,59.87,59.48,59.52,111027.0,55.5368,55.7884,55.425,55.4623,111027.0
2023-03-13 14:40:00,59.55,59.76,59.48,59.48,71257.0,55.4902,55.6859,55.425,55.425,71257.0
2023-03-13 14:50:00,59.48,59.59,59.39,59.47,67852.0,55.425,55.5275,55.3412,55.4157,67852.0
2023-03-13 15:00:00,59.47,59.67,59.34,59.34,83122.0,55.4157,55.6021,55.2946,55.2946,83122.0
2023-03-13 15:10:00,59.35,59.66,59.33,59.38,88812.0,55.3039,55.5927,55.2852,55.3318,88812.0
2023-03-13 15:20:00,59.37,59.38,58.95,59.13,115507.0,55.3225,55.3318,54.9311,55.0989,115507.0
2023-03-13 15:30:00,59.12,59.17,58.8,58.98,189018.0,55.0896,55.1362,54.7914,54.9591,189018.0
2023-03-13 15:40:00,58.98,59.13,58.84,58.87,235869.0,54.9591,55.0989,54.8286,54.8566,235869.0
2023-03-13 15:50:00,58.87,58.99,58.82,58.97,844181.0,54.8566,54.9684,54.81,54.9498,844181.0
2023-03-14 09:30:00,60.94,61.27,60.15,60.28,343555.0,56.7855,57.093,56.0493,56.1705,343555.0
2023-03-14 09:40:00,60.3,60.39,60.0,60.22,237080.0,56.1891,56.273,55.9096,56.1146,237080.0
2023-03-14 09:50:00,60.22,60.25,59.8,60.09,251406.0,56.1146,56.1425,55.7232,55.9934,251406.0
2023-03-14 10:00:00,60.07,60.19,59.83,59.87,118050.0,55.9748,56.0866,55.7512,55.7884,118050.0
2023-03-14 10:10:00,59.86,60.1,59.58,59.92,132789.0,55.7791,56.0027,55.5182,55.835,132789.0
2023-03-14 10:20:00,59.92,60.16,59.8,60.02,172373.0,55.835,56.0587,55.7232,55.9282,172373.0
2023-03-14 10:30:00,60.02,60.11,59.81,59.87,149830.0,55.9282,56.0121,55.7325,55.7884,149830.0
2023-03-14 10:40:00,59.86,60.17,59.85,60.08,67512.0,55.7791,56.068,55.7698,55.9841,67512.0
2023-03-14 10:50:00,60.09,60.18,59.71,59.74,189456.0,55.9934,56.0773,55.6393,55.6673,189456.0
2023-03-14 11:00:00,59.75,59.92,59.62,59.62,156690.0,55.6766,55.835,55.5555,55.5555,156690.0
2023-03-14 11:10:00,59.6,59.75,59.43,59.62,273699.0,55.5368,55.6766,55.3784,55.5555,273699.0
2023-03-14 11:20:00,59.62,59.72,59.46,59.52,152783.0,55.5555,55.6487,55.4064,55.4623,152783.0
2023-03-14 11:30:00,59.51,59.61,59.44,59.6,95218.0,55.453,55.5462,55.3877,55.5368,95218.0
2023-03-14 11:40:00,59.61,59.66,59.29,59.29,83018.0,55.5462,55.5927,55.248,55.248,83018.0
2023-03-14 11:50:00,59.29,59.41,59.18,59.3,83018.0,55.248,55.3598,55.1455,55.2573,83018.0
2023-03-14 12:00:00,59.32,59.37,59.02,59.07,208275.0,55.2759,55.3225,54.9964,55.043,208275.0
2023-03-14 12:10:00,59.07,59.54,59.07,59.52,138087.0,55.043,55.4809,55.043,55.4623,138087.0
2023-03-14 12:20:00,59.51,59.57,59.26,59.39,140461.0,55.453,55.5089,55.22,55.3412,140461.0
2023-03-14 12:30:00,59.39,59.65,59.39,59.57,133704.0,55.3412,55.5834,55.3412,55.5089,133704.0
2023-03-14 12:40:00,59.55,59.56,59.33,59.54,100339.0,55.4902,55.4996,55.2852,55.4809,100339.0
2023-03-14 12:50:00,59.53,59.58,59.32,59.34,153346.0,55.4716,55.5182,55.2759,55.2946,153346.0
2023-03-14 13:00:00,59.29,59.38,58.83,58.83,187684.0,55.248,55.3318,54.8193,54.8193,187684.0
2023-03-14 13:10:00,58.82,58.88,58.5,58.67,140360.0,54.81,54.8659,54.5118,54.6702,140360.0
2023-03-14 13:20:00,58.65,58.83,58.45,58.76,167816.0,54.6516,54.8193,54.4652,54.7541,167816.0
2023-03-14 13:30:00,58.75,58.97,58.67,58.97,134520.0,54.7448,54.9498,54.6702,54.9498,134520.0
2023-03-14 13:40:00,58.98,58.98,58.67,58.75,92753.0,54.9591,54.9591,54.6702,54.7448,92753.0
2023-03-14 13:50:00,58.75,58.94,58.65,58.94,102695.0,54.7448,54.9218,54.6516,54.9218,102695.0
2023-03-14 14:00:00,58.94,59.02,58.53,58.64,115463.0,54.9218,54.9964,54.5398,54.6423,115463.0
2023-03-14 14:10:00,58.64,58.85,58.53,58.82,102649.0,54.6423,54.838,54.5398,54.81,102649.0
2023-03-14 14:20:00,58.81,59.0,58.69,58.86,121299.0,54.8007,54.9777,54.6889,54.8473,121299.0
2023-03-14 14:30:00,58.87,58.97,58.8,58.93,163996.0,54.8566,54.9498,54.7914,54.9125,163996.0
2023-03-14 14:40:00,58.93,59.13,58.79,59.05,87868.0,54.9125,55.0989,54.7821,55.0243,87868.0
2023-03-14 14:50:00,59.05,59.05,58.82,58.85,199061.0,55.0243,55.0243,54.81,54.838,199061.0
2023-03-14 15:00:00,58.87,58.92,58.64,58.68,243004.0,54.8566,54.9032,54.6423,54.6796,243004.0
2023-03-14 15:10:00,58.67,58.77,58.47,58.74,184965.0,54.6702,54.7634,54.4839,54.7355,184965.0
2023-03-14 15:20:00,58.75,58.76,58.45,58.58,172787.0,54.7448,54.7541,54.4652,54.5864,172787.0
2023-03-14 15:30:00,58.58,58.8,58.55,58.65,268213.0,54.5864,54.7914,54.5584,54.6516,268213.0
2023-03-14 15:40:00,58.65,58.85,58.61,58.8,249877.0,54.6516,54.838,54.6143,54.7914,249877.0
2023-03-14 15:50:00,58.8,59.16,58.79,59.04,713821.0,54.7914,55.1268,54.7821,55.015,713821.0
2023-03-15 09:30:00,56.56,57.22,56.43,57.21,283435.0,52.7041,53.3191,52.5829,53.3098,283435.0
2023-03-15 09:40:00,57.22,57.55,56.79,56.94,130983.0,53.3191,53.6266,52.9184,53.0582,130983.0
2023-03-15 09:50:00,56.94,56.99,56.51,56.95,196616.0,53.0582,53.1048,52.6575,53.0675,196616.0
2023-03-15 10:00:00,56.95,57.26,56.8,57.14,275057.0,53.0675,53.3564,52.9277,53.2445,275057.0
2023-03-15 10:10:00,57.15,57.25,56.88,57.02,115786.0,53.2539,53.347,53.0023,53.1327,115786.0
2023-03-15 10:20:00,57.06,57.18,56.61,56.89,125371.0,53.17,53.2818,52.7507,53.0116,125371.0
2023-03-15 10:30:00,56.88,57.13,56.75,56.77,148144.0,53.0023,53.2352,52.8811,52.8998,148144.0
2023-03-15 10:40:00,56.78,56.84,56.51,56.52,146964.0,52.9091,52.965,52.6575,52.6668,146964.0
2023-03-15 10:50:00,56.52,56.7,56.39,56.69,159952.0,52.6668,52.8345,52.5457,52.8252,159952.0
2023-03-15 11:00:00,56.7,56.76,56.48,56.59,141507.0,52.8345,52.8904,52.6295,52.732,141507.0
2023-03-15 11:10:00,56.57,56.89,56.56,56.83,84662.0,52.7134,53.0116,52.7041,52.9557,84662.0
2023-03-15 11:20:00,56.83,56.85,56.4,56.41,94424.0,52.9557,52.9743,52.555,52.5643,94424.0
2023-03-15 11:30:00,56.42,56.5,56.13,56.17,123425.0,52.5736,52.6482,52.3034,52.3407,123425.0
2023-03-15 11:40:00,56.16,56.34,56.02,56.03,108005.0,52.3314,52.4991,52.2009,52.2102,108005.0
2023-03-15 11:50:00,56.04,56.04,55.87,55.97,83486.0,52.2195,52.2195,52.0611,52.1543,83486.0
2023-03-15 12:00:00,55.98,56.18,55.98,56.08,142653.0,52.1636,52.35,52.1636,52.2568,142653.0
2023-03-15 12:10:00,56.07,56.2,55.81,55.81,113470.0,52.2475,52.3686,52.0052,52.0052,113470.0
2023-03-15 12:20:00,55.8,55.98,55.77,55.98,76996.0,51.9959,52.1636,51.9679,52.1636,76996.0
2023-03-15 12:30:00,55.98,56.01,55.69,55.76,177059.0,52.1636,52.1916,51.8934,51.9586,177059.0
2023-03-15 12:40:00,55.76,55.85,55.69,55.79,69111.0,51.9586,52.0425,51.8934,51.9866,69111.0
2023-03-15 12:50:00,55.79,55.79,55.52,55.65,82891.0,51.9866,51.9866,51.735,51.8561,82891.0
2023-03-15 13:00:00,55.64,55.83,55.58,55.74,108562.0,51.8468,52.0239,51.7909,51.94,108562.0
2023-03-15 13:10:00,55.75,55.92,55.74,55.79,92621.0,51.9493,52.1077,51.94,51.9866,92621.0
2023-03-15 13:20:00,55.78,55.84,55.64,55.83,136880.0,51.9773,52.0332,51.8468,52.0239,136880.0
2023-03-15 13:30:00,55.83,55.94,55.69,55.84,149653.0,52.0239,52.1264,51.8934,52.0332,149653.0
2023-03-15 13:40:00,55.84,55.87,55.61,55.61,91152.0,52.0332,52.0611,51.8188,51.8188,91152.0
2023-03-15 13:50:00,55.59,55.89,55.59,55.76,74642.0,51.8002,52.0798,51.8002,51.9586,74642.0
2023-03-15 14:00:00,55.76,55.78,55.54,55.55,85215.0,51.9586,51.9773,51.7536,51.7629,85215.0
2023-03-15 14:10:00,55.55,55.62,55.39,55.55,138399.0,51.7629,51.8282,51.6138,51.7629,138399.0
2023-03-15 14:20:00,55.54,56.45,55.5,56.19,188656.0,51.7536,52.6016,51.7163,52.3593,188656.0
2023-03-15 14:30:00,56.19,56.44,56.11,56.27,119619.0,52.3593,52.5923,52.2848,52.4339,119619.0
2023-03-15 14:40:00,56.28,56.4,56.24,56.3,94234.0,52.4432,52.555,52.4059,52.4618,94234.0
2023-03-15 14:50:00,56.3,56.5,56.16,56.35,94791.0,52.4618,52.6482,52.3314,52.5084,94791.0
2023-03-15 15:00:00,56.37,56.48,56.14,56.15,115767.0,52.527,52.6295,52.3127,52.322,115767.0
2023-03-15 15:10:00,56.14,56.22,56.04,56.13,173474.0,52.3127,52.3873,52.2195,52.3034,173474.0
2023-03-15 15:20:00,56.11,56.36,56.01,56.25,186336.0,52.2848,52.5177,52.1916,52.4152,186336.0
2023-03-15 15:30:00,56.24,56.32,56.1,56.19,209558.0,52.4059,52.4804,52.2754,52.3593,209558.0
2023-03-15 15:40:00,56.18,56.19,55.94,56.05,326322.0,52.35,52.3593,52.1264,52.2289,326322.0
2023-03-15 15:50:00,56.04,56.32,55.96,56.32,1051605.0,52.2195,52.4804,52.145,52.4804,1051605.0
2023-03-16 09:30:00,55.85,55.85,55.31,55.48,247695.0,52.0425,52.0425,51.5393,51.6977,247695.0
2023-03-16 09:40:00,55.49,55.51,54.96,55.09,178819.0,51.707,51.7257,51.2132,51.3343,178819.0
2023-03-16 09:50:00,55.09,55.36,54.99,55.25,109865.0,51.3343,51.5859,51.2411,51.4834,109865.0
2023-03-16 10:00:00,55.24,55.24,54.68,54.68,78089.0,51.4741,51.4741,50.9523,50.9523,78089.0
2023-03-16 10:10:00,54.69,54.76,54.54,54.68,133739.0,50.9616,51.0268,50.8218,50.9523,133739.0
2023-03-16 10:20:00,54.67,54.77,54.51,54.75,65650.0,50.9429,51.0361,50.7938,51.0175,65650.0
2023-03-16 10:30:00,54.76,55.1,54.76,55.08,58181.0,51.0268,51.3436,51.0268,51.325,58181.0
2023-03-16 10:40:00,55.08,55.48,54.92,55.42,92444.0,51.325,51.6977,51.1759,51.6418,92444.0
2023-03-16 10:50:00,55.43,56.02,55.43,55.71,94296.0,51.6511,52.2009,51.6511,51.912,94296.0
2023-03-16 11:00:00,55.71,56.01,55.62,55.83,104380.0,51.912,52.1916,51.8282,52.0239,104380.0
2023-03-16 11:10:00,55.85,56.12,55.78,56.08,64208.0,52.0425,52.2941,51.9773,52.2568,64208.0
2023-03-16 11:20:00,56.08,56.27,56.06,56.19,134610.0,52.2568,52.4339,52.2382,52.3593,134610.0
2023-03-16 11:30:00,56.2,56.22,55.99,56.22,81329.0,52.3686,52.3873,52.1729,52.3873,81329.0
2023-03-16 11:40:00,56.22,56.43,56.22,56.41,97547.0,52.3873,52.5829,52.3873,52.5643,97547.0
2023-03-16 11:50:00,56.42,56.54,56.38,56.39,54232.0,52.5736,52.6854,52.5364,52.5457,54232.0
2023-03-16 12:00:00,56.4,56.41,56.24,56.27,83804.0,52.555,52.5643,52.4059,52.4339,83804.0
2023-03-16 12:10:00,56.28,56.37,56.18,56.37,80708.0,52.4432,52.527,52.35,52.527,80708.0
2023-03-16 12:20:00,56.37,56.59,56.34,56.57,60764.0,52.527,52.732,52.4991,52.7134,60764.0
2023-03-16 12:30:00,56.57,56.59,56.44,56.52,92891.0,52.7134,52.732,52.5923,52.6668,92891.0
2023-03-16 12:40:00,56.51,56.86,56.5,56.84,625887.0,52.6575,52.9836,52.6482,52.965,625887.0
2023-03-16 12:50:00,56.85,57.22,56.82,57.17,91993.0,52.9743,53.3191,52.9464,53.2725,91993.0
2023-03-16 13:00:00,57.18,57.72,57.17,57.6,81960.0,53.2818,53.785,53.2725,53.6732,81960.0
2023-03-16 13:10:00,57.59,57.6,57.31,57.33,83059.0,53.6639,53.6732,53.403,53.4216,83059.0
2023-03-16 13:20:00,57.32,57.59,57.26,57.54,61272.0,53.4123,53.6639,53.3564,53.6173,61272.0
2023-03-16 13:30:00,57.55,57.57,57.29,57.39,53962.0,53.6266,53.6452,53.3843,53.4775,53962.0
2023-03-16 13:40:00,57.4,57.61,57.36,57.53,59622.0,53.4868,53.6825,53.4495,53.608,59622.0
2023-03-16 13:50:00,57.52,57.59,57.37,57.57,88630.0,53.5986,53.6639,53.4589,53.6452,88630.0
2023-03-16 14:00:00,57.57,57.61,57.25,57.37,65480.0,53.6452,53.6825,53.347,53.4589,65480.0
2023-03-16 14:10:00,57.37,57.55,57.33,57.47,85856.0,53.4589,53.6266,53.4216,53.552,85856.0
2023-03-16 14:20:00,57.47,57.53,57.37,57.44,69569.0,53.552,53.608,53.4589,53.5241,69569.0
2023-03-16 14:30:00,57.45,57.5,57.21,57.43,80279.0,53.5334,53.58,53.3098,53.5148,80279.0
2023-03-16 14:40:00,57.44,57.62,57.43,57.54,100595.0,53.5241,53.6918,53.5148,53.6173,100595.0
2023-03-16 14:50:00,57.55,57.57,57.36,57.57,66629.0,53.6266,53.6452,53.4495,53.6452,66629.0
2023-03-16 15:00:00,57.57,57.71,57.51,57.65,101575.0,53.6452,53.7757,53.5893,53.7198,101575.0
2023-03-16 15:10:00,57.66,57.67,57.51,57.55,103843.0,53.7291,53.7384,53.5893,53.6266,103843.0
2023-03-16 15:20:00,57.56,57.82,57.52,57.8,144569.0,53.6359,53.8782,53.5986,53.8595,144569.0
2023-03-16 15:30:00,57.8,57.87,57.55,57.6,235789.0,53.8595,53.9248,53.6266,53.6732,235789.0
2023-03-16 15:40:00,57.6,57.84,57.54,57.59,235808.0,53.6732,53.8968,53.6173,53.6639,235808.0
2023-03-16 15:50:00,57.58,57.74,57.5,57.68,580173.0,53.6545,53.8036,53.58,53.7477,580173.0
2023-03-17 09:30:00,57.07,57.36,56.27,56.28,867351.0,53.1793,53.4495,52.4339,52.4432,867351.0
2023-03-17 09:40:00,56.28,56.28,55.67,55.68,141164.0,52.4432,52.4432,51.8748,51.8841,141164.0
2023-03-17 09:50:00,55.7,55.91,55.67,55.73,86694.0,51.9027,52.0984,51.8748,51.9307,86694.0
2023-03-17 10:00:00,55.74,55.98,55.54,55.6,117701.0,51.94,52.1636,51.7536,51.8095,117701.0
2023-03-17 10:10:00,55.61,55.68,55.4,55.4,65205.0,51.8188,51.8841,51.6232,51.6232,65205.0
2023-03-17 10:20:00,55.41,55.44,55.2,55.4,125763.0,51.6325,51.6604,51.4368,51.6232,125763.0
2023-03-17 10:30:00,55.41,55.61,55.26,55.27,123413.0,51.6325,51.8188,51.4927,51.502,123413.0
2023-03-17 10:40:00,55.27,55.45,55.0,55.35,129638.0,51.502,51.6698,51.2504,51.5766,129638.0
2023-03-17 10:50:00,55.37,55.37,55.2,55.29,93622.0,51.5952,51.5952,51.4368,51.5207,93622.0
2023-03-17 11:00:00,55.29,55.31,55.07,55.31,67152.0,51.5207,51.5393,51.3157,51.5393,67152.0
2023-03-17 11:10:00,55.3,55.39,55.19,55.29,75243.0,51.53,51.6138,51.4275,51.5207,75243.0
2023-03-17 11:20:00,55.3,55.41,55.05,55.2,111600.0,51.53,51.6325,51.297,51.4368,111600.0
2023-03-17 11:30:00,55.19,55.34,55.13,55.17,66555.0,51.4275,51.5673,51.3716,51.4088,66555.0
2023-03-17 11:40:00,55.18,55.23,55.02,55.14,151685.0,51.4182,51.4648,51.2691,51.3809,151685.0
2023-03-17 11:50:00,55.16,55.27,55.08,55.25,137090.0,51.3995,51.502,51.325,51.4834,137090.0
2023-03-17 12:00:00,55.26,55.53,55.26,55.52,62095.0,51.4927,51.7443,51.4927,51.735,62095.0
2023-03-17 12:10:00,55.52,55.55,55.42,55.5,83792.0,51.735,51.7629,51.6418,51.7163,83792.0
2023-03-17 12:20:00,55.49,55.6,55.32,55.58,46621.0,51.707,51.8095,51.5486,51.7909,46621.0
2023-03-17 12:30:00,55.57,55.77,55.52,55.55,79272.0,51.7816,51.9679,51.735,51.7629,79272.0
2023-03-17 12:40:00,55.55,55.62,55.5,55.55,71571.0,51.7629,51.8282,51.7163,51.7629,71571.0
2023-03-17 12:50:00,55.55,55.64,55.41,55.42,60467.0,51.7629,51.8468,51.6325,51.6418,60467.0
2023-03-17 13:00:00,55.43,55.62,55.38,55.57,66509.0,51.6511,51.8282,51.6045,51.7816,66509.0
2023-03-17 13:10:00,55.56,55.62,55.19,55.23,98549.0,51.7723,51.8282,51.4275,51.4648,98549.0
2023-03-17 13:20:00,55.24,55.37,55.14,55.26,91766.0,51.4741,51.5952,51.3809,51.4927,91766.0
2023-03-17 13:30:00,55.27,55.31,55.15,55.24,70897.0,51.502,51.5393,51.3902,51.4741,70897.0
2023-03-17 13:40:00,55.24,55.26,55.07,55.17,83393.0,51.4741,51.4927,51.3157,51.4088,83393.0
2023-03-17 13:50:00,55.18,55.28,55.1,55.15,74038.0,51.4182,51.5113,51.3436,51.3902,74038.0
2023-03-17 14:00:00,55.17,55.21,55.02,55.07,133386.0,51.4088,51.4461,51.2691,51.3157,133386.0
2023-03-17 14:10:00,55.08,55.11,54.96,55.04,86580.0,51.325,51.3529,51.2132,51.2877,86580.0
2023-03-17 14:20:00,55.04,55.04,54.79,54.84,183858.0,51.2877,51.2877,51.0548,51.1013,183858.0
2023-03-17 14:30:00,54.82,55.03,54.82,54.98,94300.0,51.0827,51.2784,51.0827,51.2318,94300.0
2023-03-17 14:40:00,54.98,55.08,54.97,55.04,107429.0,51.2318,51.325,51.2225,51.2877,107429.0
2023-03-17 14:50:00,55.04,55.26,54.96,55.2,76569.0,51.2877,51.4927,51.2132,51.4368,76569.0
2023-03-17 15:00:00,55.21,55.27,55.03,55.09,88726.0,51.4461,51.502,51.2784,51.3343,88726.0
2023-03-17 15:10:00,55.09,55.26,55.05,55.2,111589.0,51.3343,51.4927,51.297,51.4368,111589.0
2023-03-17 15:20:00,55.19,55.2,55.0,55.12,153581.0,51.4275,51.4368,51.2504,51.3623,153581.0
2023-03-17 15:30:00,55.14,55.23,54.96,55.18,206817.0,51.3809,51.4648,51.2132,51.4182,206817.0
2023-03-17 15:40:00,55.18,55.34,54.86,54.88,313771.0,51.4182,51.5673,51.12,51.1386,313771.0
2023-03-17 15:50:00,54.88,55.06,54.74,54.86,903909.0,51.1386,51.3063,51.0082,51.12,903909.0
2023-03-20 09:30:00,55.21,56.05,55.21,55.6,320662.0,51.4461,52.2289,51.4461,51.8095,320662.0
2023-03-20 09:40:00,55.59,55.77,55.42,55.77,208809.0,51.8002,51.9679,51.6418,51.9679,208809.0
2023-03-20 09:50:00,55.78,56.37,55.78,56.34,845504.0,51.9773,52.527,51.9773,52.4991,845504.0
2023-03-20 10:00:00,56.32,56.91,56.3,56.69,766640.0,52.4804,53.0302,52.4618,52.8252,766640.0
2023-03-20 10:10:00,56.71,57.17,56.46,56.57,142769.0,52.8439,53.2725,52.6109,52.7134,142769.0
2023-03-20 10:20:00,56.59,57.22,56.59,57.08,123160.0,52.732,53.3191,52.732,53.1886,123160.0
2023-03-20 10:30:00,57.08,57.24,56.95,57.0,162977.0,53.1886,53.3377,53.0675,53.1141,162977.0
2023-03-20 10:40:00,56.99,57.1,56.84,57.1,81728.0,53.1048,53.2073,52.965,53.2073,81728.0
2023-03-20 10:50:00,57.13,57.29,57.08,57.28,128133.0,53.2352,53.3843,53.1886,53.375,128133.0
2023-03-20 11:00:00,57.28,57.4,57.21,57.34,82872.0,53.375,53.4868,53.3098,53.4309,82872.0
2023-03-20 11:10:00,57.35,57.4,57.16,57.25,122029.0,53.4402,53.4868,53.2632,53.347,122029.0
2023-03-20 11:20:00,57.25,57.5,57.18,57.48,73598.0,53.347,53.58,53.2818,53.5614,73598.0
2023-03-20 11:30:00,57.47,57.47,57.29,57.37,116028.0,53.552,53.552,53.3843,53.4589,116028.0
2023-03-20 11:40:00,57.36,57.39,57.25,57.34,81266.0,53.4495,53.4775,53.347,53.4309,81266.0
2023-03-20 11:50:00,57.35,57.46,57.26,57.28,105010.0,53.4402,53.5427,53.3564,53.375,105010.0
2023-03-20 12:00:00,57.28,57.31,56.98,57.0,162567.0,53.375,53.403,53.0955,53.1141,162567.0
2023-03-20 12:10:00,57.0,57.04,56.85,56.98,78320.0,53.1141,53.1514,52.9743,53.0955,78320.0
2023-03-20 12:20:00,56.99,57.19,56.98,57.13,52364.0,53.1048,53.2911,53.0955,53.2352,52364.0
2023-03-20 12:30:00,57.13,57.19,57.05,57.15,77319.0,53.2352,53.2911,53.1607,53.2539,77319.0
2023-03-20 12:40:00,57.14,57.16,57.02,57.14,70980.0,53.2445,53.2632,53.1327,53.2445,70980.0
2023-03-20 12:50:00,57.14,57.43,57.14,57.38,59874.0,53.2445,53.5148,53.2445,53.4682,59874.0
2023-03-20 13:00:00,57.38,57.57,57.35,57.46,71716.0,53.4682,53.6452,53.4402,53.5427,71716.0
2023-03-20 13:10:00,57.47,57.47,57.28,57.35,29058.0,53.552,53.552,53.375,53.4402,29058.0
2023-03-20 13:20:00,57.35,57.44,57.24,57.24,60391.0,53.4402,53.5241,53.3377,53.3377,60391.0
2023-03-20 13:30:00,57.25,57.35,57.22,57.28,56789.0,53.347,53.4402,53.3191,53.375,56789.0
2023-03-20 13:40:00,57.28,57.29,57.12,57.2,81877.0,53.375,53.3843,53.2259,53.3005,81877.0
2023-03-20 13:50:00,57.19,57.24,57.14,57.16,57774.0,53.2911,53.3377,53.2445,53.2632,57774.0
2023-03-20 14:00:00,57.17,57.21,57.04,57.19,76090.0,53.2725,53.3098,53.1514,53.2911,76090.0
2023-03-20 14:10:00,57.19,57.27,57.07,57.23,78985.0,53.2911,53.3657,53.1793,53.3284,78985.0
2023-03-20 14:20:00,57.23,57.33,57.17,57.18,37787.0,53.3284,53.4216,53.2725,53.2818,37787.0
2023-03-20 14:30:00,57.18,57.2,57.0,57.01,56982.0,53.2818,53.3005,53.1141,53.1234,56982.0
2023-03-20 14:40:00,57.01,57.09,56.99,57.03,49591.0,53.1234,53.198,53.1048,53.142,49591.0
2023-03-20 14:50:00,57.03,57.11,56.93,56.98,73990.0,53.142,53.2166,53.0489,53.0955,73990.0
2023-03-20 15:00:00,56.97,57.02,56.91,56.98,73307.0,53.0861,53.1327,53.0302,53.0955,73307.0
2023-03-20 15:10:00,56.98,56.98,56.81,56.9,95147.0,53.0955,53.0955,52.937,53.0209,95147.0
2023-03-20 15:20:00,56.91,57.02,56.79,56.94,86490.0,53.0302,53.1327,52.9184,53.0582,86490.0
2023-03-20 15:30:00,56.93,57.09,56.93,57.01,184887.0,53.0489,53.198,53.0489,53.1234,184887.0
2023-03-20 15:40:00,57.01,57.01,56.86,56.98,165024.0,53.1234,53.1234,52.9836,53.0955,165024.0
2023-03-20 15:50:00,56.99,57.06,56.87,57.01,527607.0,53.1048,53.17,52.993,53.1234,527607.0
2023-03-21 09:30:00,58.56,58.84,58.4,58.8,339514.0,54.5677,54.8286,54.4186,54.7914,339514.0
2023-03-21 09:40:00,58.83,59.05,58.71,58.71,250060.0,54.8193,55.0243,54.7075,54.7075,250060.0
2023-03-21 09:50:00,58.7,58.7,58.29,58.62,209240.0,54.6982,54.6982,54.3161,54.6236,209240.0
2023-03-21 10:00:00,58.62,58.75,58.42,58.51,155365.0,54.6236,54.7448,54.4373,54.5211,155365.0
2023-03-21 10:10:00,58.5,58.58,58.32,58.49,154591.0,54.5118,54.5864,54.3441,54.5025,154591.0
2023-03-21 10:20:00,58.49,58.55,58.31,58.55,142339.0,54.5025,54.5584,54.3348,54.5584,142339.0
2023-03-21 10:30:00,58.55,58.66,58.44,58.64,69428.0,54.5584,54.6609,54.4559,54.6423,69428.0
2023-03-21 10:40:00,58.64,58.85,58.5,58.68,63866.0,54.6423,54.838,54.5118,54.6796,63866.0
2023-03-21 10:50:00,58.67,58.68,58.44,58.5,129270.0,54.6702,54.6796,54.4559,54.5118,129270.0
2023-03-21 11:00:00,58.5,58.67,58.5,58.62,110232.0,54.5118,54.6702,54.5118,54.6236,110232.0
2023-03-21 11:10:00,58.62,58.75,58.61,58.65,73918.0,54.6236,54.7448,54.6143,54.6516,73918.0
2023-03-21 11:20:00,58.65,58.72,58.55,58.58,62821.0,54.6516,54.7168,54.5584,54.5864,62821.0
2023-03-21 11:30:00,58.58,58.72,58.54,58.61,63585.0,54.5864,54.7168,54.5491,54.6143,63585.0
2023-03-21 11:40:00,58.61,58.67,58.53,58.57,55823.0,54.6143,54.6702,54.5398,54.5771,55823.0
2023-03-21 11:50:00,58.57,58.6,58.46,58.47,86428.0,54.5771,54.605,54.4746,54.4839,86428.0
2023-03-21 12:00:00,58.47,58.52,58.38,58.49,73363.0,54.4839,54.5305,54.4,54.5025,73363.0
2023-03-21 12:10:00,58.49,58.57,58.48,58.52,38858.0,54.5025,54.5771,54.4932,54.5305,38858.0
2023-03-21 12:20:00,58.52,58.58,58.44,58.56,47965.0,54.5305,54.5864,54.4559,54.5677,47965.0
2023-03-21 12:30:00,58.57,58.61,58.43,58.44,67901.0,54.5771,54.6143,54.4466,54.4559,67901.0
2023-03-21 12:40:00,58.45,58.49,58.37,58.44,59526.0,54.4652,54.5025,54.3907,54.4559,59526.0
2023-03-21 12:50:00,58.45,58.45,58.31,58.32,72743.0,54.4652,54.4652,54.3348,54.3441,72743.0
2023-03-21 13:00:00,58.32,58.47,58.27,58.47,56101.0,54.3441,54.4839,54.2975,54.4839,56101.0
2023-03-21 13:10:00,58.47,58.59,58.44,58.53,53115.0,54.4839,54.5957,54.4559,54.5398,53115.0
2023-03-21 13:20:00,58.52,58.62,58.49,58.59,54674.0,54.5305,54.6236,54.5025,54.5957,54674.0
2023-03-21 13:30:00,58.59,58.66,58.59,58.63,53814.0,54.5957,54.6609,54.5957,54.633,53814.0
2023-03-21 13:40:00,58.62,58.74,58.58,58.67,52531.0,54.6236,54.7355,54.5864,54.6702,52531.0
2023-03-21 13:50:00,58.67,58.67,58.41,58.43,79593.0,54.6702,54.6702,54.428,54.4466,79593.0
2023-03-21 14:00:00,58.43,58.49,58.38,58.42,85004.0,54.4466,54.5025,54.4,54.4373,85004.0
2023-03-21 14:10:00,58.42,58.53,58.4,58.5,91655.0,54.4373,54.5398,54.4186,54.5118,91655.0
2023-03-21 14:20:00,58.5,58.53,58.38,58.43,75498.0,54.5118,54.5398,54.4,54.4466,75498.0
2023-03-21 14:30:00,58.44,58.44,58.29,58.31,62571.0,54.4559,54.4559,54.3161,54.3348,62571.0
2023-03-21 14:40:00,58.32,58.45,58.31,58.41,51103.0,54.3441,54.4652,54.3348,54.428,51103.0
2023-03-21 14:50:00,58.4,58.43,58.32,58.32,115833.0,54.4186,54.4466,54.3441,54.3441,115833.0
2023-03-21 15:00:00,58.33,58.48,58.32,58.44,71723.0,54.3534,54.4932,54.3441,54.4559,71723.0
2023-03-21 15:10:00,58.45,58.56,58.44,58.51,83263.0,54.4652,54.5677,54.4559,54.5211,83263.0
2023-03-21 15:20:00,58.52,58.59,58.46,58.52,83827.0,54.5305,54.5957,54.4746,54.5305,83827.0
2023-03-21 15:30:00,58.52,58.56,58.41,58.5,149776.0,54.5305,54.5677,54.428,54.5118,149776.0
2023-03-21 15:40:00,58.52,58.67,58.51,58.66,177009.0,54.5305,54.6702,54.5211,54.6609,177009.0
2023-03-21 15:50:00,58.65,58.65,58.47,58.54,426146.0,54.6516,54.6516,54.4839,54.5491,426146.0
2023-03-22 09:30:00,58.45,58.87,58.25,58.28,135130.0,54.4652,54.8566,54.2789,54.3068,135130.0
2023-03-22 09:40:00,58.29,58.29,58.07,58.19,88111.0,54.3161,54.3161,54.1111,54.223,88111.0
2023-03-22 09:50:00,58.19,58.26,58.02,58.1,48428.0,54.223,54.2882,54.0646,54.1391,48428.0
2023-03-22 10:00:00,58.12,58.22,58.09,58.17,57597.0,54.1577,54.2509,54.1298,54.2043,57597.0
2023-03-22 10:10:00,58.2,58.21,57.96,58.08,37019.0,54.2323,54.2416,54.0086,54.1205,37019.0
2023-03-22 10:20:00,58.1,58.16,57.93,58.01,42853.0,54.1391,54.195,53.9807,54.0552,42853.0
2023-03-22 10:30:00,58.02,58.05,57.91,57.93,39748.0,54.0646,54.0925,53.962,53.9807,39748.0
2023-03-22 10:40:00,57.93,57.97,57.78,57.82,83947.0,53.9807,54.018,53.8409,53.8782,83947.0
2023-03-22 10:50:00,57.82,57.85,57.56,57.63,105810.0,53.8782,53.9061,53.6359,53.7011,105810.0
2023-03-22 11:00:00,57.63,57.71,57.3,57.3,187665.0,53.7011,53.7757,53.3936,53.3936,187665.0
2023-03-22 11:10:00,57.3,57.33,57.14,57.22,79498.0,53.3936,53.4216,53.2445,53.3191,79498.0
2023-03-22 11:20:00,57.23,57.29,57.1,57.12,74579.0,53.3284,53.3843,53.2073,53.2259,74579.0
2023-03-22 11:30:00,57.12,57.19,56.96,56.97,55974.0,53.2259,53.2911,53.0768,53.0861,55974.0
2023-03-22 11:40:00,56.96,56.96,56.78,56.9,58705.0,53.0768,53.0768,52.9091,53.0209,58705.0
2023-03-22 11:50:00,56.89,56.94,56.73,56.78,108435.0,53.0116,53.0582,52.8625,52.9091,108435.0
2023-03-22 12:00:00,56.77,56.87,56.72,56.85,69867.0,52.8998,52.993,52.8532,52.9743,69867.0
2023-03-22 12:10:00,56.85,56.85,56.69,56.8,42034.0,52.9743,52.9743,52.8252,52.9277,42034.0
2023-03-22 12:20:00,56.8,56.91,56.8,56.81,48617.0,52.9277,53.0302,52.9277,52.937,48617.0
2023-03-22 12:30:00,56.81,56.88,56.77,56.79,71324.0,52.937,53.0023,52.8998,52.9184,71324.0
2023-03-22 12:40:00,56.78,56.89,56.73,56.84,74240.0,52.9091,53.0116,52.8625,52.965,74240.0
2023-03-22 12:50:00,56.84,56.87,56.75,56.77,23943.0,52.965,52.993,52.8811,52.8998,23943.0
2023-03-22 13:00:00,56.77,56.79,56.7,56.74,21375.0,52.8998,52.9184,52.8345,52.8718,21375.0
2023-03-22 13:10:00,56.74,56.97,56.73,56.97,64919.0,52.8718,53.0861,52.8625,53.0861,64919.0
2023-03-22 13:20:00,56.97,56.98,56.9,56.95,19831.0,53.0861,53.0955,53.0209,53.0675,19831.0
2023-03-22 13:30:00,56.95,57.0,56.91,56.94,23607.0,53.0675,53.1141,53.0302,53.0582,23607.0
2023-03-22 13:40:00,56.94,57.1,56.91,57.09,38941.0,53.0582,53.2073,53.0302,53.198,38941.0
2023-03-22 13:50:00,57.1,57.17,57.06,57.14,56107.0,53.2073,53.2725,53.17,53.2445,56107.0
2023-03-22 14:00:00,57.15,57.6,57.13,57.33,71365.0,53.2539,53.6732,53.2352,53.4216,71365.0
2023-03-22 14:10:00,57.35,57.37,57.08,57.23,78631.0,53.4402,53.4589,53.1886,53.3284,78631.0
2023-03-22 14:20:00,57.23,57.23,56.97,56.98,60838.0,53.3284,53.3284,53.0861,53.0955,60838.0
2023-03-22 14:30:00,56.96,57.07,56.57,56.78,138803.0,53.0768,53.1793,52.7134,52.9091,138803.0
2023-03-22 14:40:00,56.8,57.14,56.8,57.05,92071.0,52.9277,53.2445,52.9277,53.1607,92071.0
2023-03-22 14:50:00,57.07,57.16,56.73,56.75,91277.0,53.1793,53.2632,52.8625,52.8811,91277.0
2023-03-22 15:00:00,56.73,56.76,56.26,56.36,77829.0,52.8625,52.8904,52.4245,52.5177,77829.0
2023-03-22 15:10:00,56.37,56.64,56.18,56.54,83080.0,52.527,52.7786,52.35,52.6854,83080.0
2023-03-22 15:20:00,56.55,56.83,56.5,56.73,72241.0,52.6948,52.9557,52.6482,52.8625,72241.0
2023-03-22 15:30:00,56.74,56.77,56.3,56.43,125810.0,52.8718,52.8998,52.4618,52.5829,125810.0
2023-03-22 15:40:00,56.44,56.5,56.24,56.42,266751.0,52.5923,52.6482,52.4059,52.5736,266751.0
2023-03-22 15:50:00,56.4,56.4,56.01,56.11,593282.0,52.555,52.555,52.1916,52.2848,593282.0
2023-03-23 09:30:00,56.12,56.54,56.12,56.21,161033.0,52.2941,52.6854,52.2941,52.3779,161033.0
2023-03-23 09:40:00,56.22,56.37,56.16,56.34,69707.0,52.3873,52.527,52.3314,52.4991,69707.0
2023-03-23 09:50:00,56.34,56.37,55.82,55.93,60252.0,52.4991,52.527,52.0145,52.117,60252.0
2023-03-23 10:00:00,55.95,56.12,55.89,55.98,84391.0,52.1357,52.2941,52.0798,52.1636,84391.0
2023-03-23 10:10:00,55.98,56.08,55.81,55.98,99747.0,52.1636,52.2568,52.0052,52.1636,99747.0
2023-03-23 10:20:00,55.97,56.04,55.79,55.96,91132.0,52.1543,52.2195,51.9866,52.145,91132.0
2023-03-23 10:30:00,55.96,56.0,55.57,55.74,93847.0,52.145,52.1823,51.7816,51.94,93847.0
2023-03-23 10:40:00,55.75,55.86,55.66,55.83,91159.0,51.9493,52.0518,51.8654,52.0239,91159.0
2023-03-23 10:50:00,55.83,56.04,55.8,55.97,108835.0,52.0239,52.2195,51.9959,52.1543,108835.0
2023-03-23 11:00:00,55.97,56.13,55.9,56.07,100501.0,52.1543,52.3034,52.0891,52.2475,100501.0
2023-03-23 11:10:00,56.06,56.06,55.82,55.82,53920.0,52.2382,52.2382,52.0145,52.0145,53920.0
2023-03-23 11:20:00,55.81,55.83,55.65,55.69,56201.0,52.0052,52.0239,51.8561,51.8934,56201.0
2023-03-23 11:30:00,55.71,55.78,55.63,55.7,109700.0,51.912,51.9773,51.8375,51.9027,109700.0
2023-03-23 11:40:00,55.69,55.71,55.51,55.58,106995.0,51.8934,51.912,51.7257,51.7909,106995.0
2023-03-23 11:50:00,55.58,55.64,55.41,55.42,74741.0,51.7909,51.8468,51.6325,51.6418,74741.0
2023-03-23 12:00:00,55.41,55.45,55.26,55.39,112847.0,51.6325,51.6698,51.4927,51.6138,112847.0
2023-03-23 12:10:00,55.37,55.4,55.11,55.16,69854.0,51.5952,51.6232,51.3529,51.3995,69854.0
2023-03-23 12:20:00,55.17,55.21,55.12,55.16,38954.0,51.4088,51.4461,51.3623,51.3995,38954.0
2023-03-23 12:30:00,55.17,55.26,55.09,55.12,42186.0,51.4088,51.4927,51.3343,51.3623,42186.0
2023-03-23 12:40:00,55.11,55.18,55.03,55.07,52855.0,51.3529,51.4182,51.2784,51.3157,52855.0
2023-03-23 12:50:00,55.05,55.05,54.89,54.95,53521.0,51.297,51.297,51.1479,51.2038,53521.0
2023-03-23 13:00:00,54.94,54.94,54.78,54.88,47274.0,51.1945,51.1945,51.0454,51.1386,47274.0
2023-03-23 13:10:00,54.89,54.91,54.7,54.75,49778.0,51.1479,51.1666,50.9709,51.0175,49778.0
2023-03-23 13:20:00,54.75,54.86,54.54,54.62,88934.0,51.0175,51.12,50.8218,50.8963,88934.0
2023-03-23 13:30:00,54.61,54.71,54.59,54.7,86649.0,50.887,50.9802,50.8684,50.9709,86649.0
2023-03-23 13:40:00,54.71,54.87,54.69,54.79,72605.0,50.9802,51.1293,50.9616,51.0548,72605.0
2023-03-23 13:50:00,54.79,54.82,54.69,54.72,91950.0,51.0548,51.0827,50.9616,50.9895,91950.0
2023-03-23 14:00:00,54.74,54.82,54.66,54.67,51692.0,51.0082,51.0827,50.9336,50.9429,51692.0
2023-03-23 14:10:00,54.66,54.69,54.59,54.65,37782.0,50.9336,50.9616,50.8684,50.9243,37782.0
2023-03-23 14:20:00,54.65,54.66,54.33,54.34,65199.0,50.9243,50.9336,50.6261,50.6354,65199.0
2023-03-23 14:30:00,54.34,54.44,54.27,54.28,77150.0,50.6354,50.7286,50.5702,50.5795,77150.0
2023-03-23 14:40:00,54.29,54.3,54.12,54.27,59548.0,50.5888,50.5982,50.4304,50.5702,59548.0
2023-03-23 14:50:00,54.25,54.39,54.1,54.39,70599.0,50.5516,50.682,50.4118,50.682,70599.0
2023-03-23 15:00:00,54.4,54.91,54.4,54.6,120894.0,50.6913,51.1666,50.6913,50.8777,120894.0
2023-03-23 15:10:00,54.61,54.66,54.23,54.28,87250.0,50.887,50.9336,50.5329,50.5795,87250.0
2023-03-23 15:20:00,54.27,54.41,54.14,54.19,132337.0,50.5702,50.7007,50.4491,50.4957,132337.0
2023-03-23 15:30:00,54.18,54.42,54.09,54.38,195369.0,50.4863,50.71,50.4025,50.6727,195369.0
2023-03-23 15:40:00,54.38,54.59,54.32,54.44,169379.0,50.6727,50.8684,50.6168,50.7286,169379.0
2023-03-23 15:50:00,54.44,54.66,54.29,54.29,479984.0,50.7286,50.9336,50.5888,50.5888,479984.0
2023-03-24 09:30:00,53.09,53.74,52.94,53.53,247638.0,49.4706,50.0763,49.3309,49.8807,247638.0
2023-03-24 09:40:00,53.5,53.62,52.94,53.16,88145.0,49.8527,49.9645,49.3309,49.5359,88145.0
2023-03-24 09:50:00,53.14,53.25,52.95,53.04,99585.0,49.5172,49.6197,49.3402,49.4241,99585.0
2023-03-24 10:00:00,53.05,53.27,52.96,53.07,162841.0,49.4334,49.6384,49.3495,49.452,162841.0
2023-03-24 10:10:00,53.07,53.33,52.83,53.03,209323.0,49.452,49.6943,49.2284,49.4147,209323.0
2023-03-24 10:20:00,53.04,53.43,52.91,53.38,104871.0,49.4241,49.7875,49.3029,49.7409,104871.0
2023-03-24 10:30:00,53.39,53.5,53.2,53.22,114898.0,49.7502,49.8527,49.5731,49.5918,114898.0
2023-03-24 10:40:00,53.22,53.3,53.07,53.17,103604.0,49.5918,49.6663,49.452,49.5452,103604.0
2023-03-24 10:50:00,53.15,53.34,53.14,53.31,82873.0,49.5266,49.7036,49.5172,49.6756,82873.0
2023-03-24 11:00:00,53.32,53.43,53.23,53.3,90349.0,49.685,49.7875,49.6011,49.6663,90349.0
2023-03-24 11:10:00,53.28,53.28,53.04,53.24,88533.0,49.6477,49.6477,49.4241,49.6104,88533.0
2023-03-24 11:20:00,53.25,53.41,53.22,53.33,81232.0,49.6197,49.7688,49.5918,49.6943,81232.0
2023-03-24 11:30:00,53.32,53.64,53.26,53.56,56265.0,49.685,49.9832,49.6291,49.9086,56265.0
2023-03-24 11:40:00,53.56,53.85,53.55,53.64,74197.0,49.9086,50.1788,49.8993,49.9832,74197.0
2023-03-24 11:50:00,53.64,53.79,53.57,53.68,278182.0,49.9832,50.1229,49.9179,50.0204,278182.0
2023-03-24 12:00:00,53.68,53.91,53.64,53.71,124234.0,50.0204,50.2347,49.9832,50.0484,124234.0
2023-03-24 12:10:00,53.72,53.79,53.64,53.69,56263.0,50.0577,50.1229,49.9832,50.0297,56263.0
2023-03-24 12:20:00,53.69,53.81,53.66,53.78,54902.0,50.0297,50.1416,50.0018,50.1136,54902.0
2023-03-24 12:30:00,53.8,53.81,53.63,53.73,41946.0,50.1322,50.1416,49.9738,50.067,41946.0
2023-03-24 12:40:00,53.72,53.92,53.67,53.87,40530.0,50.0577,50.2441,50.0111,50.1975,40530.0
2023-03-24 12:50:00,53.88,53.96,53.82,53.86,45724.0,50.2068,50.2813,50.1509,50.1882,45724.0
2023-03-24 13:00:00,53.86,54.01,53.85,53.89,72458.0,50.1882,50.3279,50.1788,50.2161,72458.0
2023-03-24 13:10:00,53.89,53.89,53.77,53.8,41653.0,50.2161,50.2161,50.1043,50.1322,41653.0
2023-03-24 13:20:00,53.8,54.04,53.76,53.93,55039.0,50.1322,50.3559,50.095,50.2534,55039.0
2023-03-24 13:30:00,53.93,54.0,53.88,53.99,43286.0,50.2534,50.3186,50.2068,50.3093,43286.0
2023-03-24 13:40:00,54.0,54.03,53.85,53.86,45059.0,50.3186,50.3466,50.1788,50.1882,45059.0
2023-03-24 13:50:00,53.87,54.04,53.84,54.03,48927.0,50.1975,50.3559,50.1695,50.3466,48927.0
2023-03-24 14:00:00,54.03,54.26,54.03,54.25,63407.0,50.3466,50.5609,50.3466,50.5516,63407.0
2023-03-24 14:10:00,54.25,54.35,54.23,54.31,37923.0,50.5516,50.6447,50.5329,50.6075,37923.0
2023-03-24 14:20:00,54.32,54.35,54.12,54.18,54012.0,50.6168,50.6447,50.4304,50.4863,54012.0
2023-03-24 14:30:00,54.18,54.3,54.16,54.26,57294.0,50.4863,50.5982,50.4677,50.5609,57294.0
2023-03-24 14:40:00,54.26,54.35,54.21,54.31,43539.0,50.5609,50.6447,50.5143,50.6075,43539.0
2023-03-24 14:50:00,54.3,54.3,54.15,54.22,64102.0,50.5982,50.5982,50.4584,50.5236,64102.0
2023-03-24 15:00:00,54.22,54.25,54.12,54.13,44328.0,50.5236,50.5516,50.4304,50.4397,44328.0
2023-03-24 15:10:00,54.13,54.24,54.1,54.2,49061.0,50.4397,50.5422,50.4118,50.505,49061.0
2023-03-24 15:20:00,54.2,54.29,54.17,54.24,65003.0,50.505,50.5888,50.477,50.5422,65003.0
2023-03-24 15:30:00,54.23,54.34,54.16,54.24,90059.0,50.5329,50.6354,50.4677,50.5422,90059.0
2023-03-24 15:40:00,54.23,54.3,54.18,54.2,126215.0,50.5329,50.5982,50.4863,50.505,126215.0
2023-03-24 15:50:00,54.19,54.37,54.12,54.37,341337.0,50.4957,50.6634,50.4304,50.6634,341337.0
2023-03-27 09:30:00,55.59,55.87,55.29,55.29,166068.0,51.8002,52.0611,51.5207,51.5207,166068.0
2023-03-27 09:40:00,55.33,55.49,55.22,55.27,98675.0,51.5579,51.707,51.4554,51.502,98675.0
2023-03-27 09:50:00,55.28,55.33,54.88,55.03,86307.0,51.5113,51.5579,51.1386,51.2784,86307.0
2023-03-27 10:00:00,55.02,55.02,54.69,54.74,115021.0,51.2691,51.2691,50.9616,51.0082,115021.0
2023-03-27 10:10:00,54.75,55.11,54.75,54.96,74519.0,51.0175,51.3529,51.0175,51.2132,74519.0
2023-03-27 10:20:00,54.97,55.07,54.84,54.88,61324.0,51.2225,51.3157,51.1013,51.1386,61324.0
2023-03-27 10:30:00,54.86,54.86,54.64,54.71,46271.0,51.12,51.12,50.915,50.9802,46271.0
2023-03-27 10:40:00,54.72,54.78,54.57,54.7,64371.0,50.9895,51.0454,50.8498,50.9709,64371.0
2023-03-27 10:50:00,54.72,54.85,54.67,54.74,49153.0,50.9895,51.1107,50.9429,51.0082,49153.0
2023-03-27 11:00:00,54.76,55.04,54.75,55.02,34585.0,51.0268,51.2877,51.0175,51.2691,34585.0
2023-03-27 11:10:00,55.01,55.06,54.93,54.97,48112.0,51.2598,51.3063,51.1852,51.2225,48112.0
2023-03-27 11:20:00,54.98,55.28,54.98,55.28,43408.0,51.2318,51.5113,51.2318,51.5113,43408.0
2023-03-27 11:30:00,55.28,55.46,55.28,55.46,60482.0,51.5113,51.6791,51.5113,51.6791,60482.0
2023-03-27 11:40:00,55.45,55.5,55.36,55.45,53364.0,51.6698,51.7163,51.5859,51.6698,53364.0
2023-03-27 11:50:00,55.45,55.51,55.3,55.41,41063.0,51.6698,51.7257,51.53,51.6325,41063.0
2023-03-27 12:00:00,55.4,55.52,55.38,55.45,51428.0,51.6232,51.735,51.6045,51.6698,51428.0
2023-03-27 12:10:00,55.47,55.73,55.46,55.69,83572.0,51.6884,51.9307,51.6791,51.8934,83572.0
2023-03-27 12:20:00,55.7,55.76,55.68,55.71,96062.0,51.9027,51.9586,51.8841,51.912,96062.0
2023-03-27 12:30:00,55.72,55.79,55.69,55.77,80666.0,51.9214,51.9866,51.8934,51.9679,80666.0
2023-03-27 12:40:00,55.77,55.82,55.71,55.72,90926.0,51.9679,52.0145,51.912,51.9214,90926.0
2023-03-27 12:50:00,55.71,55.79,55.69,55.79,76687.0,51.912,51.9866,51.8934,51.9866,76687.0
2023-03-27 13:00:00,55.8,55.9,55.75,55.85,43961.0,51.9959,52.0891,51.9493,52.0425,43961.0
2023-03-27 13:10:00,55.84,55.9,55.8,55.9,38805.0,52.0332,52.0891,51.9959,52.0891,38805.0
2023-03-27 13:20:00,55.9,56.01,55.89,55.9,55549.0,52.0891,52.1916,52.0798,52.0891,55549.0
2023-03-27 13:30:00,55.9,55.95,55.75,55.77,76932.0,52.0891,52.1357,51.9493,51.9679,76932.0
2023-03-27 13:40:00,55.78,55.85,55.7,55.81,68620.0,51.9773,52.0425,51.9027,52.0052,68620.0
2023-03-27 13:50:00,55.81,55.96,55.78,55.78,155562.0,52.0052,52.145,51.9773,51.9773,155562.0
2023-03-27 14:00:00,55.78,55.91,55.74,55.9,74325.0,51.9773,52.0984,51.94,52.0891,74325.0
2023-03-27 14:10:00,55.9,56.04,55.89,55.93,61005.0,52.0891,52.2195,52.0798,52.117,61005.0
2023-03-27 14:20:00,55.93,55.98,55.9,55.96,43829.0,52.117,52.1636,52.0891,52.145,43829.0
2023-03-27 14:30:00,55.97,56.1,55.97,56.08,58065.0,52.1543,52.2754,52.1543,52.2568,58065.0
2023-03-27 14:40:00,56.08,56.12,56.03,56.09,53488.0,52.2568,52.2941,52.2102,52.2661,53488.0
2023-03-27 14:50:00,56.09,56.17,56.05,56.16,70853.0,52.2661,52.3407,52.2289,52.3314,70853.0
2023-03-27 15:00:00,56.16,56.16,55.99,56.01,62408.0,52.3314,52.3314,52.1729,52.1916,62408.0
2023-03-27 15:10:00,56.01,56.03,55.92,55.93,58240.0,52.1916,52.2102,52.1077,52.117,58240.0
2023-03-27 15:20:00,55.94,56.0,55.9,55.94,107109.0,52.1264,52.1823,52.0891,52.1264,107109.0
2023-03-27 15:30:00,55.94,55.98,55.77,55.86,161957.0,52.1264,52.1636,51.9679,52.0518,161957.0
2023-03-27 15:40:00,55.86,55.9,55.74,55.76,202250.0,52.0518,52.0891,51.94,51.9586,202250.0
2023-03-27 15:50:00,55.77,55.88,55.69,55.87,497538.0,51.9679,52.0704,51.8934,52.0611,497538.0
2023-03-28 09:30:00,55.73,55.96,55.43,55.88,119658.0,51.9307,52.145,51.6511,52.0704,119658.0
2023-03-28 09:40:00,55.89,56.01,55.73,55.74,93874.0,52.0798,52.1916,51.9307,51.94,93874.0
2023-03-28 09:50:00,55.76,55.96,55.75,55.76,63444.0,51.9586,52.145,51.9493,51.9586,63444.0
2023-03-28 10:00:00,55.77,55.97,55.66,55.9,39805.0,51.9679,52.1543,51.8654,52.0891,39805.0
2023-03-28 10:10:00,55.9,55.93,55.74,55.76,56623.0,52.0891,52.117,51.94,51.9586,56623.0
2023-03-28 10:20:00,55.77,55.87,55.75,55.83,76417.0,51.9679,52.0611,51.9493,52.0239,76417.0
2023-03-28 10:30:00,55.84,55.86,55.67,55.7,100369.0,52.0332,52.0518,51.8748,51.9027,100369.0
2023-03-28 10:40:00,55.71,55.74,55.61,55.72,39388.0,51.912,51.94,51.8188,51.9214,39388.0
2023-03-28 10:50:00,55.72,55.75,55.54,55.61,38540.0,51.9214,51.9493,51.7536,51.8188,38540.0
2023-03-28 11:00:00,55.61,55.69,55.56,55.58,35191.0,51.8188,51.8934,51.7723,51.7909,35191.0
2023-03-28 11:10:00,55.59,55.65,55.56,55.61,39615.0,51.8002,51.8561,51.7723,51.8188,39615.0
2023-03-28 11:20:00,55.61,55.7,55.6,55.61,24991.0,51.8188,51.9027,51.8095,51.8188,24991.0
2023-03-28 11:30:00,55.62,55.68,55.58,55.62,27486.0,51.8282,51.8841,51.7909,51.8282,27486.0
2023-03-28 11:40:00,55.62,55.64,55.53,55.54,26355.0,51.8282,51.8468,51.7443,51.7536,26355.0
2023-03-28 11:50:00,55.55,55.58,55.53,55.57,37343.0,51.7629,51.7909,51.7443,51.7816,37343.0
2023-03-28 12:00:00,55.57,55.63,55.54,55.56,32200.0,51.7816,51.8375,51.7536,51.7723,32200.0
2023-03-28 12:10:00,55.57,55.61,55.5,55.55,19963.0,51.7816,51.8188,51.7163,51.7629,19963.0
2023-03-28 12:20:00,55.54,55.57,55.49,55.5,27391.0,51.7536,51.7816,51.707,51.7163,27391.0
2023-03-28 12:30:00,55.51,55.53,55.46,55.53,27596.0,51.7257,51.7443,51.6791,51.7443,27596.0
2023-03-28 12:40:00,55.52,55.54,55.46,55.51,25452.0,51.735,51.7536,51.6791,51.7257,25452.0
2023-03-28 12:50:00,55.49,55.49,55.34,55.39,35218.0,51.707,51.707,51.5673,51.6138,35218.0
2023-03-28 13:00:00,55.41,55.42,55.21,55.23,24949.0,51.6325,51.6418,51.4461,51.4648,24949.0
2023-03-28 13:10:00,55.23,55.24,55.15,55.17,26919.0,51.4648,51.4741,51.3902,51.4088,26919.0
2023-03-28 13:20:00,55.18,55.21,55.01,55.11,77511.0,51.4182,51.4461,51.2598,51.3529,77511.0
2023-03-28 13:30:00,55.08,55.13,55.02,55.09,34362.0,51.325,51.3716,51.2691,51.3343,34362.0
2023-03-28 13:40:00,55.09,55.12,55.0,55.0,69182.0,51.3343,51.3623,51.2504,51.2504,69182.0
2023-03-28 13:50:00,55.01,55.05,54.95,55.05,49464.0,51.2598,51.297,51.2038,51.297,49464.0
2023-03-28 14:00:00,55.04,55.11,55.0,55.11,44744.0,51.2877,51.3529,51.2504,51.3529,44744.0
2023-03-28 14:10:00,55.11,55.24,55.09,55.22,31308.0,51.3529,51.4741,51.3343,51.4554,31308.0
2023-03-28 14:20:00,55.23,55.27,55.1,55.11,44803.0,51.4648,51.502,51.3436,51.3529,44803.0
2023-03-28 14:30:00,55.11,55.18,55.1,55.18,39836.0,51.3529,51.4182,51.3436,51.4182,39836.0
2023-03-28 14:40:00,55.17,55.29,55.16,55.24,57334.0,51.4088,51.5207,51.3995,51.4741,57334.0
2023-03-28 14:50:00,55.24,55.31,55.24,55.3,36404.0,51.4741,51.5393,51.4741,51.53,36404.0
2023-03-28 15:00:00,55.3,55.38,55.29,55.34,44454.0,51.53,51.6045,51.5207,51.5673,44454.0
2023-03-28 15:10:00,55.35,55.36,55.24,55.26,42204.0,51.5766,51.5859,51.4741,51.4927,42204.0
2023-03-28 15:20:00,55.25,55.31,55.22,55.26,53255.0,51.4834,51.5393,51.4554,51.4927,53255.0
2023-03-28 15:30:00,55.26,55.35,55.22,55.3,73392.0,51.4927,51.5766,51.4554,51.53,73392.0
2023-03-28 15:40:00,55.3,55.35,55.22,55.35,100382.0,51.53,51.5766,51.4554,51.5766,100382.0
2023-03-28 15:50:00,55.32,55.51,55.29,55.44,522659.0,51.5486,51.7257,51.5207,51.6604,522659.0
2023-03-29 09:30:00,56.38,56.4,55.81,55.95,116537.0,52.5364,52.555,52.0052,52.1357,116537.0
2023-03-29 09:40:00,55.91,55.98,55.75,55.75,73243.0,52.0984,52.1636,51.9493,51.9493,73243.0
2023-03-29 09:50:00,55.75,56.07,55.74,56.07,51361.0,51.9493,52.2475,51.94,52.2475,51361.0
2023-03-29 10:00:00,56.07,56.17,55.99,56.0,97965.0,52.2475,52.3407,52.1729,52.1823,97965.0
2023-03-29 10:10:00,56.0,56.05,55.93,56.02,60422.0,52.1823,52.2289,52.117,52.2009,60422.0
2023-03-29 10:20:00,56.0,56.19,55.94,56.15,35661.0,52.1823,52.3593,52.1264,52.322,35661.0
2023-03-29 10:30:00,56.15,56.16,55.97,55.97,51838.0,52.322,52.3314,52.1543,52.1543,51838.0
2023-03-29 10:40:00,55.97,55.97,55.8,55.83,44018.0,52.1543,52.1543,51.9959,52.0239,44018.0
2023-03-29 10:50:00,55.86,55.91,55.8,55.81,25567.0,52.0518,52.0984,51.9959,52.0052,25567.0
2023-03-29 11:00:00,55.82,55.9,55.78,55.87,22407.0,52.0145,52.0891,51.9773,52.0611,22407.0
2023-03-29 11:10:00,55.86,55.9,55.76,55.8,89781.0,52.0518,52.0891,51.9586,51.9959,89781.0
2023-03-29 11:20:00,55.8,55.84,55.76,55.82,77739.0,51.9959,52.0332,51.9586,52.0145,77739.0
2023-03-29 11:30:00,55.81,55.92,55.79,55.87,75291.0,52.0052,52.1077,51.9866,52.0611,75291.0
2023-03-29 11:40:00,55.87,56.0,55.85,55.97,36511.0,52.0611,52.1823,52.0425,52.1543,36511.0
2023-03-29 11:50:00,55.97,56.15,55.92,56.11,65907.0,52.1543,52.322,52.1077,52.2848,65907.0
2023-03-29 12:00:00,56.1,56.23,56.1,56.21,73390.0,52.2754,52.3966,52.2754,52.3779,73390.0
2023-03-29 12:10:00,56.22,56.22,56.17,56.2,37805.0,52.3873,52.3873,52.3407,52.3686,37805.0
2023-03-29 12:20:00,56.2,56.3,56.19,56.26,64126.0,52.3686,52.4618,52.3593,52.4245,64126.0
2023-03-29 12:30:00,56.26,56.36,56.26,56.35,53951.0,52.4245,52.5177,52.4245,52.5084,53951.0
2023-03-29 12:40:00,56.34,56.34,56.22,56.23,28973.0,52.4991,52.4991,52.3873,52.3966,28973.0
2023-03-29 12:50:00,56.23,56.28,56.19,56.25,32285.0,52.3966,52.4432,52.3593,52.4152,32285.0
2023-03-29 13:00:00,56.25,56.38,56.22,56.36,41910.0,52.4152,52.5364,52.3873,52.5177,41910.0
2023-03-29 13:10:00,56.35,56.38,56.27,56.28,39683.0,52.5084,52.5364,52.4339,52.4432,39683.0
2023-03-29 13:20:00,56.28,56.31,56.24,56.28,73425.0,52.4432,52.4711,52.4059,52.4432,73425.0
2023-03-29 13:30:00,56.27,56.27,56.12,56.12,44366.0,52.4339,52.4339,52.2941,52.2941,44366.0
2023-03-29 13:40:00,56.12,56.2,56.07,56.17,70809.0,52.2941,52.3686,52.2475,52.3407,70809.0
2023-03-29 13:50:00,56.19,56.24,56.17,56.19,38361.0,52.3593,52.4059,52.3407,52.3593,38361.0
2023-03-29 14:00:00,56.19,56.23,56.14,56.22,42379.0,52.3593,52.3966,52.3127,52.3873,42379.0
2023-03-29 14:10:00,56.22,56.23,56.12,56.19,66623.0,52.3873,52.3966,52.2941,52.3593,66623.0
2023-03-29 14:20:00,56.19,56.24,56.14,56.22,133957.0,52.3593,52.4059,52.3127,52.3873,133957.0
2023-03-29 14:30:00,56.22,56.26,56.18,56.25,123138.0,52.3873,52.4245,52.35,52.4152,123138.0
2023-03-29 14:40:00,56.24,56.35,56.22,56.34,66088.0,52.4059,52.5084,52.3873,52.4991,66088.0
2023-03-29 14:50:00,56.33,56.4,56.28,56.38,73634.0,52.4898,52.555,52.4432,52.5364,73634.0
2023-03-29 15:00:00,56.37,56.39,56.12,56.19,102366.0,52.527,52.5457,52.2941,52.3593,102366.0
2023-03-29 15:10:00,56.19,56.31,56.15,56.28,61579.0,52.3593,52.4711,52.322,52.4432,61579.0
2023-03-29 15:20:00,56.28,56.35,56.27,56.34,89661.0,52.4432,52.5084,52.4339,52.4991,89661.0
2023-03-29 15:30:00,56.33,56.38,56.3,56.35,99189.0,52.4898,52.5364,52.4618,52.5084,99189.0
2023-03-29 15:40:00,56.34,56.45,56.32,56.44,148362.0,52.4991,52.6016,52.4804,52.5923,148362.0
2023-03-29 15:50:00,56.44,56.52,56.33,56.49,490612.0,52.5923,52.6668,52.4898,52.6389,490612.0
2023-03-30 09:30:00,57.11,57.54,57.03,57.52,167249.0,53.2166,53.6173,53.142,53.5986,167249.0
2023-03-30 09:40:00,57.53,57.85,57.46,57.74,203624.0,53.608,53.9061,53.5427,53.8036,203624.0
2023-03-30 09:50:00,57.73,57.76,57.54,57.69,120080.0,53.7943,53.8223,53.6173,53.757,120080.0
2023-03-30 10:00:00,57.7,57.71,57.27,57.5,97685.0,53.7664,53.7757,53.3657,53.58,97685.0
2023-03-30 10:10:00,57.5,57.58,57.39,57.55,72917.0,53.58,53.6545,53.4775,53.6266,72917.0
2023-03-30 10:20:00,57.56,57.56,57.38,57.53,63099.0,53.6359,53.6359,53.4682,53.608,63099.0
2023-03-30 10:30:00,57.53,57.65,57.47,57.63,85412.0,53.608,53.7198,53.552,53.7011,85412.0
2023-03-30 10:40:00,57.62,57.8,57.62,57.73,73733.0,53.6918,53.8595,53.6918,53.7943,73733.0
2023-03-30 10:50:00,57.72,57.74,57.46,57.47,77062.0,53.785,53.8036,53.5427,53.552,77062.0
2023-03-30 11:00:00,57.46,57.52,57.3,57.32,86915.0,53.5427,53.5986,53.3936,53.4123,86915.0
2023-03-30 11:10:00,57.32,57.37,57.16,57.27,44979.0,53.4123,53.4589,53.2632,53.3657,44979.0
2023-03-30 11:20:00,57.28,57.42,57.24,57.41,66345.0,53.375,53.5055,53.3377,53.4961,66345.0
2023-03-30 11:30:00,57.41,57.46,57.33,57.38,37795.0,53.4961,53.5427,53.4216,53.4682,37795.0
2023-03-30 11:40:00,57.39,57.4,57.15,57.16,109351.0,53.4775,53.4868,53.2539,53.2632,109351.0
2023-03-30 11:50:00,57.17,57.24,57.08,57.18,56582.0,53.2725,53.3377,53.1886,53.2818,56582.0
2023-03-30 12:00:00,57.18,57.19,57.09,57.13,34312.0,53.2818,53.2911,53.198,53.2352,34312.0
2023-03-30 12:10:00,57.14,57.17,57.12,57.14,33122.0,53.2445,53.2725,53.2259,53.2445,33122.0
2023-03-30 12:20:00,57.13,57.13,57.0,57.01,29765.0,53.2352,53.2352,53.1141,53.1234,29765.0
2023-03-30 12:30:00,57.01,57.02,56.82,56.82,48983.0,53.1234,53.1327,52.9464,52.9464,48983.0
2023-03-30 12:40:00,56.82,56.91,56.81,56.87,49041.0,52.9464,53.0302,52.937,52.993,49041.0
2023-03-30 12:50:00,56.88,57.04,56.88,56.98,42561.0,53.0023,53.1514,53.0023,53.0955,42561.0
2023-03-30 13:00:00,56.99,57.17,56.98,57.0,28853.0,53.1048,53.2725,53.0955,53.1141,28853.0
2023-03-30 13:10:00,57.0,57.04,56.97,57.02,38319.0,53.1141,53.1514,53.0861,53.1327,38319.0
2023-03-30 13:20:00,57.02,57.04,56.98,56.99,29379.0,53.1327,53.1514,53.0955,53.1048,29379.0
2023-03-30 13:30:00,56.99,56.99,56.84,56.9,24443.0,53.1048,53.1048,52.965,53.0209,24443.0
2023-03-30 13:40:00,56.9,56.93,56.84,56.9,57560.0,53.0209,53.0489,52.965,53.0209,57560.0
2023-03-30 13:50:00,56.9,56.92,56.83,56.9,69623.0,53.0209,53.0395,52.9557,53.0209,69623.0
2023-03-30 14:00:00,56.89,56.92,56.82,56.82,59542.0,53.0116,53.0395,52.9464,52.9464,59542.0
2023-03-30 14:10:00,56.82,56.91,56.79,56.82,63390.0,52.9464,53.0302,52.9184,52.9464,63390.0
2023-03-30 14:20:00,56.82,56.94,56.81,56.92,39844.0,52.9464,53.0582,52.937,53.0395,39844.0
2023-03-30 14:30:00,56.92,57.05,56.89,56.93,119588.0,53.0395,53.1607,53.0116,53.0489,119588.0
2023-03-30 14:40:00,56.93,56.95,56.83,56.89,45486.0,53.0489,53.0675,52.9557,53.0116,45486.0
2023-03-30 14:50:00,56.89,56.95,56.86,56.93,50763.0,53.0116,53.0675,52.9836,53.0489,50763.0
2023-03-30 15:00:00,56.94,56.99,56.91,56.94,64976.0,53.0582,53.1048,53.0302,53.0582,64976.0
2023-03-30 15:10:00,56.95,56.99,56.9,56.98,67607.0,53.0675,53.1048,53.0209,53.0955,67607.0
2023-03-30 15:20:00,56.98,57.02,56.95,56.96,78361.0,53.0955,53.1327,53.0675,53.0768,78361.0
2023-03-30 15:30:00,56.96,57.04,56.93,57.02,82724.0,53.0768,53.1514,53.0489,53.1327,82724.0
2023-03-30 15:40:00,57.02,57.06,56.97,57.02,141169.0,53.1327,53.17,53.0861,53.1327,141169.0
2023-03-30 15:50:00,57.02,57.12,56.98,57.05,475695.0,53.1327,53.2259,53.0955,53.1607,475695.0
2023-03-31 09:30:00,57.53,57.79,57.53,57.72,149687.0,53.608,53.8502,53.608,53.785,149687.0
2023-03-31 09:40:00,57.73,57.74,57.54,57.56,78779.0,53.7943,53.8036,53.6173,53.6359,78779.0
2023-03-31 09:50:00,57.56,57.63,57.4,57.42,39661.0,53.6359,53.7011,53.4868,53.5055,39661.0
2023-03-31 10:00:00,57.43,57.64,57.42,57.6,48298.0,53.5148,53.7105,53.5055,53.6732,48298.0
2023-03-31 10:10:00,57.59,57.68,57.54,57.67,66943.0,53.6639,53.7477,53.6173,53.7384,66943.0
2023-03-31 10:20:00,57.67,57.78,57.56,57.77,68311.0,53.7384,53.8409,53.6359,53.8316,68311.0
2023-03-31 10:30:00,57.77,57.83,57.65,57.67,53269.0,53.8316,53.8875,53.7198,53.7384,53269.0
2023-03-31 10:40:00,57.67,57.82,57.6,57.82,66567.0,53.7384,53.8782,53.6732,53.8782,66567.0
2023-03-31 10:50:00,57.83,57.83,57.69,57.72,45909.0,53.8875,53.8875,53.757,53.785,45909.0
2023-03-31 11:00:00,57.72,57.82,57.7,57.81,40127.0,53.785,53.8782,53.7664,53.8689,40127.0
2023-03-31 11:10:00,57.8,57.89,57.8,57.82,42798.0,53.8595,53.9434,53.8595,53.8782,42798.0
2023-03-31 11:20:00,57.82,57.85,57.7,57.71,53698.0,53.8782,53.9061,53.7664,53.7757,53698.0
2023-03-31 11:30:00,57.71,57.79,57.66,57.73,67786.0,53.7757,53.8502,53.7291,53.7943,67786.0
2023-03-31 11:40:00,57.72,57.74,57.66,57.73,78877.0,53.785,53.8036,53.7291,53.7943,78877.0
2023-03-31 11:50:00,57.73,57.78,57.72,57.73,40299.0,53.7943,53.8409,53.785,53.7943,40299.0
2023-03-31 12:00:00,57.72,57.81,57.71,57.74,38824.0,53.785,53.8689,53.7757,53.8036,38824.0
2023-03-31 12:10:00,57.75,57.81,57.71,57.74,35253.0,53.813,53.8689,53.7757,53.8036,35253.0
2023-03-31 12:20:00,57.74,57.85,57.74,57.8,64736.0,53.8036,53.9061,53.8036,53.8595,64736.0
2023-03-31 12:30:00,57.81,57.82,57.64,57.67,47915.0,53.8689,53.8782,53.7105,53.7384,47915.0
2023-03-31 12:40:00,57.67,57.71,57.65,57.67,33441.0,53.7384,53.7757,53.7198,53.7384,33441.0
2023-03-31 12:50:00,57.68,57.69,57.62,57.66,41476.0,53.7477,53.757,53.6918,53.7291,41476.0
2023-03-31 13:00:00,57.66,57.8,57.65,57.78,56481.0,53.7291,53.8595,53.7198,53.8409,56481.0
2023-03-31 13:10:00,57.78,57.79,57.67,57.68,85612.0,53.8409,53.8502,53.7384,53.7477,85612.0
2023-03-31 13:20:00,57.69,57.7,57.65,57.7,65022.0,53.757,53.7664,53.7198,53.7664,65022.0
2023-03-31 13:30:00,57.69,57.7,57.61,57.68,44344.0,53.757,53.7664,53.6825,53.7477,44344.0
2023-03-31 13:40:00,57.69,57.7,57.61,57.63,35298.0,53.757,53.7664,53.6825,53.7011,35298.0
2023-03-31 13:50:00,57.63,57.75,57.63,57.73,59279.0,53.7011,53.813,53.7011,53.7943,59279.0
2023-03-31 14:00:00,57.73,57.78,57.7,57.7,152451.0,53.7943,53.8409,53.7664,53.7664,152451.0
2023-03-31 14:10:00,57.71,57.71,57.64,57.65,79142.0,53.7757,53.7757,53.7105,53.7198,79142.0
2023-03-31 14:20:00,57.64,57.65,57.53,57.56,119261.0,53.7105,53.7198,53.608,53.6359,119261.0
2023-03-31 14:30:00,57.56,57.62,57.48,57.62,55248.0,53.6359,53.6918,53.5614,53.6918,55248.0
2023-03-31 14:40:00,57.63,57.71,57.62,57.66,86108.0,53.7011,53.7757,53.6918,53.7291,86108.0
2023-03-31 14:50:00,57.66,57.7,57.6,57.62,81392.0,53.7291,53.7664,53.6732,53.6918,81392.0
2023-03-31 15:00:00,57.64,57.74,57.61,57.61,83357.0,53.7105,53.8036,53.6825,53.6825,83357.0
2023-03-31 15:10:00,57.6,57.78,57.53,57.78,105323.0,53.6732,53.8409,53.608,53.8409,105323.0
2023-03-31 15:20:00,57.78,57.9,57.77,57.8,129254.0,53.8409,53.9527,53.8316,53.8595,129254.0
2023-03-31 15:30:00,57.79,57.85,57.62,57.64,157011.0,53.8502,53.9061,53.6918,53.7105,157011.0
2023-03-31 15:40:00,57.64,57.68,57.59,57.63,181249.0,53.7105,53.7477,53.6639,53.7011,181249.0
2023-03-31 15:50:00,57.6,57.99,57.59,57.92,674834.0,53.6732,54.0366,53.6639,53.9714,674834.0
2023-04-03 09:30:00,58.27,58.78,58.24,58.74,151758.0,54.2975,54.7727,54.2696,54.7355,151758.0
2023-04-03 09:40:00,58.73,58.78,58.58,58.67,87450.0,54.7261,54.7727,54.5864,54.6702,87450.0
2023-04-03 09:50:00,58.67,58.83,58.56,58.68,59002.0,54.6702,54.8193,54.5677,54.6796,59002.0
2023-04-03 10:00:00,58.68,58.76,58.62,58.7,46152.0,54.6796,54.7541,54.6236,54.6982,46152.0
2023-04-03 10:10:00,58.68,58.69,58.55,58.56,81319.0,54.6796,54.6889,54.5584,54.5677,81319.0
2023-04-03 10:20:00,58.57,58.67,58.54,58.62,70928.0,54.5771,54.6702,54.5491,54.6236,70928.0
2023-04-03 10:30:00,58.64,58.67,58.46,58.5,105124.0,54.6423,54.6702,54.4746,54.5118,105124.0
2023-04-03 10:40:00,58.51,58.52,58.35,58.36,107854.0,54.5211,54.5305,54.3721,54.3814,107854.0
2023-04-03 10:50:00,58.35,58.36,57.99,58.0,129089.0,54.3721,54.3814,54.0366,54.0459,129089.0
2023-04-03 11:00:00,58.0,58.13,57.91,57.92,119412.0,54.0459,54.1671,53.962,53.9714,119412.0
2023-04-03 11:10:00,57.92,57.97,57.83,57.88,82678.0,53.9714,54.018,53.8875,53.9341,82678.0
2023-04-03 11:20:00,57.87,57.94,57.84,57.87,55945.0,53.9248,53.99,53.8968,53.9248,55945.0
2023-04-03 11:30:00,57.87,58.07,57.86,58.02,80905.0,53.9248,54.1111,53.9155,54.0646,80905.0
2023-04-03 11:40:00,58.03,58.12,57.98,58.03,44649.0,54.0739,54.1577,54.0273,54.0739,44649.0
2023-04-03 11:50:00,58.03,58.07,57.95,58.04,33733.0,54.0739,54.1111,53.9993,54.0832,33733.0
2023-04-03 12:00:00,58.05,58.11,57.98,58.04,38584.0,54.0925,54.1484,54.0273,54.0832,38584.0
2023-04-03 12:10:00,58.05,58.12,58.05,58.11,39328.0,54.0925,54.1577,54.0925,54.1484,39328.0
2023-04-03 12:20:00,58.11,58.11,57.98,58.07,29704.0,54.1484,54.1484,54.0273,54.1111,29704.0
2023-04-03 12:30:00,58.07,58.17,58.06,58.16,28553.0,54.1111,54.2043,54.1018,54.195,28553.0
2023-04-03 12:40:00,58.16,58.19,58.12,58.17,19848.0,54.195,54.223,54.1577,54.2043,19848.0
2023-04-03 12:50:00,58.17,58.21,58.07,58.08,40846.0,54.2043,54.2416,54.1111,54.1205,40846.0
2023-04-03 13:00:00,58.08,58.15,58.05,58.15,33490.0,54.1205,54.1857,54.0925,54.1857,33490.0
2023-04-03 13:10:00,58.15,58.2,58.13,58.17,43460.0,54.1857,54.2323,54.1671,54.2043,43460.0
2023-04-03 13:20:00,58.16,58.21,58.12,58.14,57361.0,54.195,54.2416,54.1577,54.1764,57361.0
2023-04-03 13:30:00,58.13,58.14,58.03,58.05,52802.0,54.1671,54.1764,54.0739,54.0925,52802.0
2023-04-03 13:40:00,58.04,58.08,58.0,58.08,37628.0,54.0832,54.1205,54.0459,54.1205,37628.0
2023-04-03 13:50:00,58.08,58.09,58.01,58.05,38942.0,54.1205,54.1298,54.0552,54.0925,38942.0
2023-04-03 14:00:00,58.05,58.19,58.03,58.19,31150.0,54.0925,54.223,54.0739,54.223,31150.0
2023-04-03 14:10:00,58.18,58.2,58.14,58.18,32043.0,54.2136,54.2323,54.1764,54.2136,32043.0
2023-04-03 14:20:00,58.17,58.23,58.15,58.22,29854.0,54.2043,54.2602,54.1857,54.2509,29854.0
2023-04-03 14:30:00,58.22,58.32,58.2,58.29,57530.0,54.2509,54.3441,54.2323,54.3161,57530.0
2023-04-03 14:40:00,58.29,58.32,58.27,58.3,43204.0,54.3161,54.3441,54.2975,54.3255,43204.0
2023-04-03 14:50:00,58.3,58.33,58.25,58.3,45473.0,54.3255,54.3534,54.2789,54.3255,45473.0
2023-04-03 15:00:00,58.3,58.42,58.27,58.33,62764.0,54.3255,54.4373,54.2975,54.3534,62764.0
2023-04-03 15:10:00,58.33,58.36,58.3,58.36,74770.0,54.3534,54.3814,54.3255,54.3814,74770.0
2023-04-03 15:20:00,58.35,58.45,58.34,58.37,57701.0,54.3721,54.4652,54.3627,54.3907,57701.0
2023-04-03 15:30:00,58.36,58.36,58.2,58.21,96428.0,54.3814,54.3814,54.2323,54.2416,96428.0
2023-04-03 15:40:00,58.21,58.23,58.07,58.08,124267.0,54.2416,54.2602,54.1111,54.1205,124267.0
2023-04-03 15:50:00,58.07,58.07,57.91,57.95,443214.0,54.1111,54.1111,53.962,53.9993,443214.0
2023-04-04 09:30:00,58.7,58.77,58.2,58.21,150833.0,54.6982,54.7634,54.2323,54.2416,150833.0
2023-04-04 09:40:00,58.22,58.26,58.05,58.13,89756.0,54.2509,54.2882,54.0925,54.1671,89756.0
2023-04-04 09:50:00,58.13,58.14,58.0,58.07,66888.0,54.1671,54.1764,54.0459,54.1111,66888.0
2023-04-04 10:00:00,58.08,58.21,57.94,57.96,61216.0,54.1205,54.2416,53.99,54.0086,61216.0
2023-04-04 10:10:00,57.94,57.94,57.71,57.71,40296.0,53.99,53.99,53.7757,53.7757,40296.0
2023-04-04 10:20:00,57.71,57.9,57.65,57.76,76148.0,53.7757,53.9527,53.7198,53.8223,76148.0
2023-04-04 10:30:00,57.77,57.8,57.69,57.71,59452.0,53.8316,53.8595,53.757,53.7757,59452.0
2023-04-04 10:40:00,57.71,57.71,57.28,57.29,87053.0,53.7757,53.7757,53.375,53.3843,87053.0
2023-04-04 10:50:00,57.29,57.39,57.21,57.35,124421.0,53.3843,53.4775,53.3098,53.4402,124421.0
2023-04-04 11:00:00,57.34,57.34,57.24,57.26,69447.0,53.4309,53.4309,53.3377,53.3564,69447.0
2023-04-04 11:10:00,57.26,57.33,57.13,57.22,90912.0,53.3564,53.4216,53.2352,53.3191,90912.0
2023-04-04 11:20:00,57.21,57.3,57.16,57.19,53299.0,53.3098,53.3936,53.2632,53.2911,53299.0
2023-04-04 11:30:00,57.19,57.23,57.09,57.14,46921.0,53.2911,53.3284,53.198,53.2445,46921.0
2023-04-04 11:40:00,57.13,57.21,57.12,57.15,27130.0,53.2352,53.3098,53.2259,53.2539,27130.0
2023-04-04 11:50:00,57.15,57.15,56.97,56.99,40921.0,53.2539,53.2539,53.0861,53.1048,40921.0
2023-04-04 12:00:00,56.98,57.06,56.79,56.81,51696.0,53.0955,53.17,52.9184,52.937,51696.0
2023-04-04 12:10:00,56.82,56.87,56.74,56.77,84040.0,52.9464,52.993,52.8718,52.8998,84040.0
2023-04-04 12:20:00,56.74,56.93,56.73,56.92,71155.0,52.8718,53.0489,52.8625,53.0395,71155.0
2023-04-04 12:30:00,56.93,56.99,56.8,56.85,86178.0,53.0489,53.1048,52.9277,52.9743,86178.0
2023-04-04 12:40:00,56.85,57.01,56.84,56.91,69552.0,52.9743,53.1234,52.965,53.0302,69552.0
2023-04-04 12:50:00,56.91,56.92,56.81,56.84,56236.0,53.0302,53.0395,52.937,52.965,56236.0
2023-04-04 13:00:00,56.84,56.87,56.79,56.8,71553.0,52.965,52.993,52.9184,52.9277,71553.0
2023-04-04 13:10:00,56.8,56.98,56.74,56.98,61329.0,52.9277,53.0955,52.8718,53.0955,61329.0
2023-04-04 13:20:00,56.98,57.09,56.97,57.05,56625.0,53.0955,53.198,53.0861,53.1607,56625.0
2023-04-04 13:30:00,57.06,57.2,57.05,57.14,56139.0,53.17,53.3005,53.1607,53.2445,56139.0
2023-04-04 13:40:00,57.14,57.17,57.01,57.08,136223.0,53.2445,53.2725,53.1234,53.1886,136223.0
2023-04-04 13:50:00,57.08,57.09,56.99,57.0,35870.0,53.1886,53.198,53.1048,53.1141,35870.0
2023-04-04 14:00:00,56.99,57.06,56.95,57.01,47950.0,53.1048,53.17,53.0675,53.1234,47950.0
2023-04-04 14:10:00,57.01,57.08,56.93,56.93,34539.0,53.1234,53.1886,53.0489,53.0489,34539.0
2023-04-04 14:20:00,56.93,56.95,56.77,56.83,82103.0,53.0489,53.0675,52.8998,52.9557,82103.0
2023-04-04 14:30:00,56.83,56.93,56.75,56.9,54159.0,52.9557,53.0489,52.8811,53.0209,54159.0
2023-04-04 14:40:00,56.9,57.02,56.87,57.02,64852.0,53.0209,53.1327,52.993,53.1327,64852.0
2023-04-04 14:50:00,57.02,57.2,57.02,57.15,56742.0,53.1327,53.3005,53.1327,53.2539,56742.0
2023-04-04 15:00:00,57.14,57.3,57.11,57.28,55426.0,53.2445,53.3936,53.2166,53.375,55426.0
2023-04-04 15:10:00,57.27,57.34,57.19,57.3,71689.0,53.3657,53.4309,53.2911,53.3936,71689.0
2023-04-04 15:20:00,57.3,57.33,57.14,57.15,98980.0,53.3936,53.4216,53.2445,53.2539,98980.0
2023-04-04 15:30:00,57.15,57.26,57.1,57.26,130028.0,53.2539,53.3564,53.2073,53.3564,130028.0
2023-04-04 15:40:00,57.26,57.32,57.19,57.29,153114.0,53.3564,53.4123,53.2911,53.3843,153114.0
2023-04-04 15:50:00,57.3,57.47,57.3,57.44,360615.0,53.3936,53.552,53.3936,53.5241,360615.0
2023-04-05 09:30:00,56.9,57.46,56.85,57.38,145858.0,53.0209,53.5427,52.9743,53.4682,145858.0
2023-04-05 09:40:00,57.4,57.77,57.37,57.71,74961.0,53.4868,53.8316,53.4589,53.7757,74961.0
2023-04-05 09:50:00,57.69,57.97,57.68,57.74,60453.0,53.757,54.018,53.7477,53.8036,60453.0
2023-04-05 10:00:00,57.75,57.78,57.54,57.64,88742.0,53.813,53.8409,53.6173,53.7105,88742.0
2023-04-05 10:10:00,57.64,57.76,57.63,57.68,57068.0,53.7105,53.8223,53.7011,53.7477,57068.0
2023-04-05 10:20:00,57.71,57.96,57.69,57.78,112566.0,53.7757,54.0086,53.757,53.8409,112566.0
2023-04-05 10:30:00,57.8,58.08,57.8,57.87,123277.0,53.8595,54.1205,53.8595,53.9248,123277.0
2023-04-05 10:40:00,57.85,57.91,57.65,57.7,70870.0,53.9061,53.962,53.7198,53.7664,70870.0
2023-04-05 10:50:00,57.7,57.82,57.66,57.81,38795.0,53.7664,53.8782,53.7291,53.8689,38795.0
2023-04-05 11:00:00,57.8,57.84,57.71,57.84,57857.0,53.8595,53.8968,53.7757,53.8968,57857.0
2023-04-05 11:10:00,57.85,57.98,57.8,57.92,97341.0,53.9061,54.0273,53.8595,53.9714,97341.0
2023-04-05 11:20:00,57.91,57.92,57.78,57.85,41133.0,53.962,53.9714,53.8409,53.9061,41133.0
2023-04-05 11:30:00,57.87,58.06,57.85,57.91,80291.0,53.9248,54.1018,53.9061,53.962,80291.0
2023-04-05 11:40:00,57.91,58.1,57.91,57.99,123469.0,53.962,54.1391,53.962,54.0366,123469.0
2023-04-05 11:50:00,58.0,58.14,57.96,58.14,35356.0,54.0459,54.1764,54.0086,54.1764,35356.0
2023-04-05 12:00:00,58.14,58.22,58.13,58.19,136276.0,54.1764,54.2509,54.1671,54.223,136276.0
2023-04-05 12:10:00,58.2,58.29,58.18,58.23,64284.0,54.2323,54.3161,54.2136,54.2602,64284.0
2023-04-05 12:20:00,58.23,58.29,58.03,58.13,61900.0,54.2602,54.3161,54.0739,54.1671,61900.0
2023-04-05 12:30:00,58.12,58.21,58.08,58.21,52178.0,54.1577,54.2416,54.1205,54.2416,52178.0
2023-04-05 12:40:00,58.21,58.22,58.13,58.2,52208.0,54.2416,54.2509,54.1671,54.2323,52208.0
2023-04-05 12:50:00,58.21,58.23,58.15,58.22,36848.0,54.2416,54.2602,54.1857,54.2509,36848.0
2023-04-05 13:00:00,58.23,58.31,58.18,58.26,29045.0,54.2602,54.3348,54.2136,54.2882,29045.0
2023-04-05 13:10:00,58.26,58.45,58.26,58.45,33285.0,54.2882,54.4652,54.2882,54.4652,33285.0
2023-04-05 13:20:00,58.46,58.53,58.43,58.47,37235.0,54.4746,54.5398,54.4466,54.4839,37235.0
2023-04-05 13:30:00,58.47,58.48,58.35,58.37,31682.0,54.4839,54.4932,54.3721,54.3907,31682.0
2023-04-05 13:40:00,58.37,58.41,58.24,58.26,32303.0,54.3907,54.428,54.2696,54.2882,32303.0
2023-04-05 13:50:00,58.26,58.37,58.26,58.36,28608.0,54.2882,54.3907,54.2882,54.3814,28608.0
2023-04-05 14:00:00,58.36,58.46,58.34,58.35,48027.0,54.3814,54.4746,54.3627,54.3721,48027.0
2023-04-05 14:10:00,58.34,58.47,58.31,58.45,114373.0,54.3627,54.4839,54.3348,54.4652,114373.0
2023-04-05 14:20:00,58.44,58.48,58.39,58.47,64324.0,54.4559,54.4932,54.4093,54.4839,64324.0
2023-04-05 14:30:00,58.46,58.53,58.44,58.5,45768.0,54.4746,54.5398,54.4559,54.5118,45768.0
2023-04-05 14:40:00,58.5,58.52,58.37,58.39,66273.0,54.5118,54.5305,54.3907,54.4093,66273.0
2023-04-05 14:50:00,58.39,58.49,58.37,58.47,53046.0,54.4093,54.5025,54.3907,54.4839,53046.0
2023-04-05 15:00:00,58.47,58.53,58.42,58.48,47771.0,54.4839,54.5398,54.4373,54.4932,47771.0
2023-04-05 15:10:00,58.49,58.52,58.45,58.5,79938.0,54.5025,54.5305,54.4652,54.5118,79938.0
2023-04-05 15:20:00,58.5,58.59,58.45,58.58,115702.0,54.5118,54.5957,54.4652,54.5864,115702.0
2023-04-05 15:30:00,58.59,58.66,58.57,58.61,87165.0,54.5957,54.6609,54.5771,54.6143,87165.0
2023-04-05 15:40:00,58.61,58.71,58.55,58.69,212420.0,54.6143,54.7075,54.5584,54.6889,212420.0
2023-04-05 15:50:00,58.69,58.76,58.65,58.65,461994.0,54.6889,54.7541,54.6516,54.6516,461994.0
2023-04-06 09:30:00,59.0,59.11,58.8,58.93,130556.0,54.9777,55.0802,54.7914,54.9125,130556.0
2023-04-06 09:40:00,58.93,59.11,58.86,59.09,72028.0,54.9125,55.0802,54.8473,55.0616,72028.0
2023-04-06 09:50:00,59.08,59.31,58.99,59.23,47879.0,55.0523,55.2666,54.9684,55.1921,47879.0
2023-04-06 10:00:00,59.24,59.29,59.08,59.25,46534.0,55.2014,55.248,55.0523,55.2107,46534.0
2023-04-06 10:10:00,59.24,59.4,59.22,59.36,46337.0,55.2014,55.3505,55.1827,55.3132,46337.0
2023-04-06 10:20:00,59.36,59.36,59.16,59.2,49943.0,55.3132,55.3132,55.1268,55.1641,49943.0
2023-04-06 10:30:00,59.2,59.21,59.03,59.03,37056.0,55.1641,55.1734,55.0057,55.0057,37056.0
2023-04-06 10:40:00,59.03,59.2,58.99,59.15,56306.0,55.0057,55.1641,54.9684,55.1175,56306.0
2023-04-06 10:50:00,59.15,59.19,59.07,59.18,63340.0,55.1175,55.1548,55.043,55.1455,63340.0
2023-04-06 11:00:00,59.19,59.2,58.99,59.0,57112.0,55.1548,55.1641,54.9684,54.9777,57112.0
2023-04-06 11:10:00,59.0,59.01,58.92,58.95,68934.0,54.9777,54.9871,54.9032,54.9311,68934.0
2023-04-06 11:20:00,58.96,58.96,58.78,58.92,40706.0,54.9405,54.9405,54.7727,54.9032,40706.0
2023-04-06 11:30:00,58.93,58.99,58.89,58.9,47577.0,54.9125,54.9684,54.8752,54.8846,47577.0
2023-04-06 11:40:00,58.9,58.97,58.85,58.96,41052.0,54.8846,54.9498,54.838,54.9405,41052.0
2023-04-06 11:50:00,58.97,59.1,58.91,59.1,92932.0,54.9498,55.0709,54.8939,55.0709,92932.0
2023-04-06 12:00:00,59.11,59.24,59.09,59.24,62001.0,55.0802,55.2014,55.0616,55.2014,62001.0
2023-04-06 12:10:00,59.25,59.27,59.08,59.11,45966.0,55.2107,55.2293,55.0523,55.0802,45966.0
2023-04-06 12:20:00,59.14,59.21,59.13,59.15,34741.0,55.1082,55.1734,55.0989,55.1175,34741.0
2023-04-06 12:30:00,59.14,59.34,59.14,59.3,63972.0,55.1082,55.2946,55.1082,55.2573,63972.0
2023-04-06 12:40:00,59.32,59.34,59.2,59.22,53328.0,55.2759,55.2946,55.1641,55.1827,53328.0
2023-04-06 12:50:00,59.22,59.25,59.15,59.18,35277.0,55.1827,55.2107,55.1175,55.1455,35277.0
2023-04-06 13:00:00,59.18,59.27,59.15,59.26,44403.0,55.1455,55.2293,55.1175,55.22,44403.0
2023-04-06 13:10:00,59.26,59.32,59.25,59.29,74595.0,55.22,55.2759,55.2107,55.248,74595.0
2023-04-06 13:20:00,59.29,59.29,59.15,59.16,49486.0,55.248,55.248,55.1175,55.1268,49486.0
2023-04-06 13:30:00,59.17,59.21,59.13,59.16,48356.0,55.1362,55.1734,55.0989,55.1268,48356.0
2023-04-06 13:40:00,59.16,59.17,59.08,59.13,49358.0,55.1268,55.1362,55.0523,55.0989,49358.0
2023-04-06 13:50:00,59.13,59.18,59.06,59.07,63201.0,55.0989,55.1455,55.0336,55.043,63201.0
2023-04-06 14:00:00,59.06,59.08,59.01,59.05,34489.0,55.0336,55.0523,54.9871,55.0243,34489.0
2023-04-06 14:10:00,59.05,59.06,58.98,59.06,49920.0,55.0243,55.0336,54.9591,55.0336,49920.0
2023-04-06 14:20:00,59.07,59.18,59.06,59.17,40249.0,55.043,55.1455,55.0336,55.1362,40249.0
2023-04-06 14:30:00,59.16,59.19,59.13,59.14,34539.0,55.1268,55.1548,55.0989,55.1082,34539.0
2023-04-06 14:40:00,59.15,59.16,59.03,59.04,40010.0,55.1175,55.1268,55.0057,55.015,40010.0
2023-04-06 14:50:00,59.03,59.06,58.99,59.01,47989.0,55.0057,55.0336,54.9684,54.9871,47989.0
2023-04-06 15:00:00,59.02,59.05,58.96,59.0,48678.0,54.9964,55.0243,54.9405,54.9777,48678.0
2023-04-06 15:10:00,59.0,59.0,58.88,58.91,49961.0,54.9777,54.9777,54.8659,54.8939,49961.0
2023-04-06 15:20:00,58.9,58.97,58.87,58.93,41957.0,54.8846,54.9498,54.8566,54.9125,41957.0
2023-04-06 15:30:00,58.93,58.98,58.9,58.91,146650.0,54.9125,54.9591,54.8846,54.8939,146650.0
2023-04-06 15:40:00,58.91,58.99,58.89,58.94,98510.0,54.8939,54.9684,54.8752,54.9218,98510.0
2023-04-06 15:50:00,58.94,59.07,58.91,59.07,285555.0,54.9218,55.043,54.8939,55.043,285555.0
2023-04-10 09:30:00,58.92,59.36,58.91,59.33,65281.0,54.9032,55.3132,54.8939,55.2852,65281.0
2023-04-10 09:40:00,59.35,59.69,59.27,59.6,43925.0,55.3039,55.6207,55.2293,55.5368,43925.0
2023-04-10 09:50:00,59.58,59.75,59.5,59.56,122794.0,55.5182,55.6766,55.4437,55.4996,122794.0
2023-04-10 10:00:00,59.53,59.71,59.49,59.67,61378.0,55.4716,55.6393,55.4343,55.6021,61378.0
2023-04-10 10:10:00,59.67,59.67,59.48,59.48,47782.0,55.6021,55.6021,55.425,55.425,47782.0
2023-04-10 10:20:00,59.48,59.51,59.39,59.51,20146.0,55.425,55.453,55.3412,55.453,20146.0
2023-04-10 10:30:00,59.54,59.57,59.44,59.53,17917.0,55.4809,55.5089,55.3877,55.4716,17917.0
2023-04-10 10:40:00,59.53,59.53,59.38,59.43,65585.0,55.4716,55.4716,55.3318,55.3784,65585.0
2023-04-10 10:50:00,59.44,59.58,59.43,59.49,25809.0,55.3877,55.5182,55.3784,55.4343,25809.0
2023-04-10 11:00:00,59.49,59.58,59.41,59.43,71239.0,55.4343,55.5182,55.3598,55.3784,71239.0
2023-04-10 11:10:00,59.42,59.47,59.38,59.46,28243.0,55.3691,55.4157,55.3318,55.4064,28243.0
2023-04-10 11:20:00,59.45,59.52,59.39,59.42,40279.0,55.3971,55.4623,55.3412,55.3691,40279.0
2023-04-10 11:30:00,59.43,59.43,59.34,59.36,32214.0,55.3784,55.3784,55.2946,55.3132,32214.0
2023-04-10 11:40:00,59.35,59.38,59.24,59.25,19561.0,55.3039,55.3318,55.2014,55.2107,19561.0
2023-04-10 11:50:00,59.25,59.27,59.17,59.22,24644.0,55.2107,55.2293,55.1362,55.1827,24644.0
2023-04-10 12:00:00,59.21,59.21,59.11,59.13,21402.0,55.1734,55.1734,55.0802,55.0989,21402.0
2023-04-10 12:10:00,59.13,59.19,59.12,59.14,38288.0,55.0989,55.1548,55.0896,55.1082,38288.0
2023-04-10 12:20:00,59.15,59.25,59.14,59.24,20408.0,55.1175,55.2107,55.1082,55.2014,20408.0
2023-04-10 12:30:00,59.24,59.34,59.22,59.31,21492.0,55.2014,55.2946,55.1827,55.2666,21492.0
2023-04-10 12:40:00,59.31,59.35,59.25,59.26,29387.0,55.2666,55.3039,55.2107,55.22,29387.0
2023-04-10 12:50:00,59.26,59.35,59.26,59.34,18525.0,55.22,55.3039,55.22,55.2946,18525.0
2023-04-10 13:00:00,59.35,59.45,59.34,59.44,25728.0,55.3039,55.3971,55.2946,55.3877,25728.0
2023-04-10 13:10:00,59.44,59.48,59.42,59.45,19811.0,55.3877,55.425,55.3691,55.3971,19811.0
2023-04-10 13:20:00,59.45,59.46,59.36,59.37,30848.0,55.3971,55.4064,55.3132,55.3225,30848.0
2023-04-10 13:30:00,59.38,59.46,59.38,59.43,27691.0,55.3318,55.4064,55.3318,55.3784,27691.0
2023-04-10 13:40:00,59.44,59.53,59.43,59.53,32919.0,55.3877,55.4716,55.3784,55.4716,32919.0
2023-04-10 13:50:00,59.54,59.56,59.41,59.43,24905.0,55.4809,55.4996,55.3598,55.3784,24905.0
2023-04-10 14:00:00,59.43,59.44,59.34,59.42,39921.0,55.3784,55.3877,55.2946,55.3691,39921.0
2023-04-10 14:10:00,59.41,59.47,59.38,59.45,27609.0,55.3598,55.4157,55.3318,55.3971,27609.0
2023-04-10 14:20:00,59.45,59.48,59.39,59.4,25122.0,55.3971,55.425,55.3412,55.3505,25122.0
2023-04-10 14:30:00,59.41,59.46,59.37,59.43,33237.0,55.3598,55.4064,55.3225,55.3784,33237.0
2023-04-10 14:40:00,59.42,59.44,59.35,59.36,35255.0,55.3691,55.3877,55.3039,55.3132,35255.0
2023-04-10 14:50:00,59.36,59.4,59.32,59.37,31075.0,55.3132,55.3505,55.2759,55.3225,31075.0
2023-04-10 15:00:00,59.37,59.47,59.37,59.44,47484.0,55.3225,55.4157,55.3225,55.3877,47484.0
2023-04-10 15:10:00,59.44,59.46,59.37,59.38,41874.0,55.3877,55.4064,55.3225,55.3318,41874.0
2023-04-10 15:20:00,59.38,59.43,59.33,59.4,60968.0,55.3318,55.3784,55.2852,55.3505,60968.0
2023-04-10 15:30:00,59.4,59.49,59.4,59.41,66714.0,55.3505,55.4343,55.3505,55.3598,66714.0
2023-04-10 15:40:00,59.4,59.52,59.4,59.48,108041.0,55.3505,55.4623,55.3505,55.425,108041.0
2023-04-10 15:50:00,59.49,59.49,59.34,59.49,174488.0,55.4343,55.4343,55.2946,55.4343,174488.0
2023-04-11 09:30:00,59.6,59.66,59.2,59.47,136653.0,55.5368,55.5927,55.1641,55.4157,136653.0
2023-04-11 09:40:00,59.47,59.71,59.44,59.66,41488.0,55.4157,55.6393,55.3877,55.5927,41488.0
2023-04-11 09:50:00,59.67,59.72,59.56,59.61,28857.0,55.6021,55.6487,55.4996,55.5462,28857.0
2023-04-11 10:00:00,59.62,59.93,59.6,59.93,53570.0,55.5555,55.8443,55.5368,55.8443,53570.0
2023-04-11 10:10:00,59.93,60.02,59.87,59.92,64615.0,55.8443,55.9282,55.7884,55.835,64615.0
2023-04-11 10:20:00,59.92,59.95,59.85,59.95,46904.0,55.835,55.863,55.7698,55.863,46904.0
2023-04-11 10:30:00,59.95,60.02,59.88,59.92,48176.0,55.863,55.9282,55.7977,55.835,48176.0
2023-04-11 10:40:00,59.91,59.99,59.81,59.95,66503.0,55.8257,55.9002,55.7325,55.863,66503.0
2023-04-11 10:50:00,59.94,60.2,59.92,60.16,62162.0,55.8537,56.0959,55.835,56.0587,62162.0
2023-04-11 11:00:00,60.17,60.33,60.17,60.3,57272.0,56.068,56.2171,56.068,56.1891,57272.0
2023-04-11 11:10:00,60.3,60.35,60.23,60.25,81599.0,56.1891,56.2357,56.1239,56.1425,81599.0
2023-04-11 11:20:00,60.25,60.31,60.13,60.18,55274.0,56.1425,56.1984,56.0307,56.0773,55274.0
2023-04-11 11:30:00,60.18,60.27,60.08,60.26,52301.0,56.0773,56.1612,55.9841,56.1518,52301.0
2023-04-11 11:40:00,60.26,60.38,60.23,60.38,28308.0,56.1518,56.2637,56.1239,56.2637,28308.0
2023-04-11 11:50:00,60.37,60.4,60.31,60.39,29845.0,56.2543,56.2823,56.1984,56.273,29845.0
2023-04-11 12:00:00,60.39,60.43,60.29,60.35,36446.0,56.273,56.3103,56.1798,56.2357,36446.0
2023-04-11 12:10:00,60.37,60.49,60.37,60.45,34348.0,56.2543,56.3662,56.2543,56.3289,34348.0
2023-04-11 12:20:00,60.45,60.47,60.38,60.4,40021.0,56.3289,56.3475,56.2637,56.2823,40021.0
2023-04-11 12:30:00,60.39,60.46,60.34,60.38,49064.0,56.273,56.3382,56.2264,56.2637,49064.0
2023-04-11 12:40:00,60.38,60.38,60.27,60.29,42809.0,56.2637,56.2637,56.1612,56.1798,42809.0
2023-04-11 12:50:00,60.29,60.42,60.28,60.41,48897.0,56.1798,56.3009,56.1705,56.2916,48897.0
2023-04-11 13:00:00,60.41,60.51,60.41,60.48,91410.0,56.2916,56.3848,56.2916,56.3568,91410.0
2023-04-11 13:10:00,60.48,60.53,60.44,60.47,56145.0,56.3568,56.4034,56.3196,56.3475,56145.0
2023-04-11 13:20:00,60.47,60.48,60.36,60.4,71141.0,56.3475,56.3568,56.245,56.2823,71141.0
2023-04-11 13:30:00,60.4,60.4,60.28,60.34,55640.0,56.2823,56.2823,56.1705,56.2264,55640.0
2023-04-11 13:40:00,60.35,60.4,60.29,60.33,45568.0,56.2357,56.2823,56.1798,56.2171,45568.0
2023-04-11 13:50:00,60.33,60.37,60.26,60.27,37528.0,56.2171,56.2543,56.1518,56.1612,37528.0
2023-04-11 14:00:00,60.28,60.29,60.25,60.26,31599.0,56.1705,56.1798,56.1425,56.1518,31599.0
2023-04-11 14:10:00,60.25,60.27,60.21,60.27,44322.0,56.1425,56.1612,56.1052,56.1612,44322.0
2023-04-11 14:20:00,60.28,60.39,60.27,60.35,36027.0,56.1705,56.273,56.1612,56.2357,36027.0
2023-04-11 14:30:00,60.35,60.4,60.32,60.36,40098.0,56.2357,56.2823,56.2078,56.245,40098.0
2023-04-11 14:40:00,60.37,60.38,60.29,60.3,25369.0,56.2543,56.2637,56.1798,56.1891,25369.0
2023-04-11 14:50:00,60.29,60.32,60.26,60.27,26355.0,56.1798,56.2078,56.1518,56.1612,26355.0
2023-04-11 15:00:00,60.26,60.33,60.22,60.31,72747.0,56.1518,56.2171,56.1146,56.1984,72747.0
2023-04-11 15:10:00,60.31,60.4,60.29,60.36,60603.0,56.1984,56.2823,56.1798,56.245,60603.0
2023-04-11 15:20:00,60.37,60.39,60.33,60.39,66500.0,56.2543,56.273,56.2171,56.273,66500.0
2023-04-11 15:30:00,60.39,60.51,60.35,60.51,96822.0,56.273,56.3848,56.2357,56.3848,96822.0
2023-04-11 15:40:00,60.51,60.51,60.16,60.16,223375.0,56.3848,56.3848,56.0587,56.0587,223375.0
2023-04-11 15:50:00,60.18,60.21,60.03,60.13,553649.0,56.0773,56.1052,55.9375,56.0307,553649.0
2023-04-12 09:30:00,60.34,60.87,60.34,60.73,108591.0,56.2264,56.7203,56.2264,56.5898,108591.0
2023-04-12 09:40:00,60.73,61.0,60.69,60.71,90662.0,56.5898,56.8414,56.5525,56.5712,90662.0
2023-04-12 09:50:00,60.66,60.73,60.45,60.56,40597.0,56.5246,56.5898,56.3289,56.4314,40597.0
2023-04-12 10:00:00,60.54,60.64,60.45,60.51,41702.0,56.4128,56.5059,56.3289,56.3848,41702.0
2023-04-12 10:10:00,60.5,60.52,60.28,60.3,43029.0,56.3755,56.3941,56.1705,56.1891,43029.0
2023-04-12 10:20:00,60.3,60.32,59.98,60.12,56208.0,56.1891,56.2078,55.8909,56.0214,56208.0
2023-04-12 10:30:00,60.13,60.16,59.87,59.98,43507.0,56.0307,56.0587,55.7884,55.8909,43507.0
2023-04-12 10:40:00,59.98,60.01,59.84,59.92,54044.0,55.8909,55.9189,55.7605,55.835,54044.0
2023-04-12 10:50:00,59.93,60.07,59.9,59.96,48321.0,55.8443,55.9748,55.8164,55.8723,48321.0
2023-04-12 11:00:00,59.97,60.01,59.74,59.78,39211.0,55.8816,55.9189,55.6673,55.7046,39211.0
2023-04-12 11:10:00,59.79,59.88,59.71,59.84,29815.0,55.7139,55.7977,55.6393,55.7605,29815.0
2023-04-12 11:20:00,59.85,59.9,59.8,59.88,64481.0,55.7698,55.8164,55.7232,55.7977,64481.0
2023-04-12 11:30:00,59.9,59.9,59.81,59.81,48378.0,55.8164,55.8164,55.7325,55.7325,48378.0
2023-04-12 11:40:00,59.79,60.02,59.79,60.02,47763.0,55.7139,55.9282,55.7139,55.9282,47763.0
2023-04-12 11:50:00,60.03,60.06,59.98,60.0,29912.0,55.9375,55.9655,55.8909,55.9096,29912.0
2023-04-12 12:00:00,60.0,60.12,60.0,60.02,28469.0,55.9096,56.0214,55.9096,55.9282,28469.0
2023-04-12 12:10:00,60.03,60.15,60.0,60.11,52647.0,55.9375,56.0493,55.9096,56.0121,52647.0
2023-04-12 12:20:00,60.11,60.24,60.1,60.22,36365.0,56.0121,56.1332,56.0027,56.1146,36365.0
2023-04-12 12:30:00,60.22,60.33,60.22,60.31,34331.0,56.1146,56.2171,56.1146,56.1984,34331.0
2023-04-12 12:40:00,60.3,60.34,60.21,60.28,35752.0,56.1891,56.2264,56.1052,56.1705,35752.0
2023-04-12 12:50:00,60.29,60.42,60.29,60.38,72768.0,56.1798,56.3009,56.1798,56.2637,72768.0
2023-04-12 13:00:00,60.39,60.49,60.39,60.45,54266.0,56.273,56.3662,56.273,56.3289,54266.0
2023-04-12 13:10:00,60.46,60.53,60.4,60.42,65866.0,56.3382,56.4034,56.2823,56.3009,65866.0
2023-04-12 13:20:00,60.42,60.45,60.37,60.43,41044.0,56.3009,56.3289,56.2543,56.3103,41044.0
2023-04-12 13:30:00,60.43,60.48,60.38,60.39,55325.0,56.3103,56.3568,56.2637,56.273,55325.0
2023-04-12 13:40:00,60.4,60.47,60.31,60.34,73399.0,56.2823,56.3475,56.1984,56.2264,73399.0
2023-04-12 13:50:00,60.34,60.38,60.33,60.38,40438.0,56.2264,56.2637,56.2171,56.2637,40438.0
2023-04-12 14:00:00,60.38,60.48,60.34,60.4,74283.0,56.2637,56.3568,56.2264,56.2823,74283.0
2023-04-12 14:10:00,60.38,60.58,60.37,60.52,45663.0,56.2637,56.45,56.2543,56.3941,45663.0
2023-04-12 14:20:00,60.52,60.54,60.22,60.26,69898.0,56.3941,56.4128,56.1146,56.1518,69898.0
2023-04-12 14:30:00,60.25,60.27,60.09,60.09,28583.0,56.1425,56.1612,55.9934,55.9934,28583.0
2023-04-12 14:40:00,60.08,60.19,60.03,60.05,45778.0,55.9841,56.0866,55.9375,55.9562,45778.0
2023-04-12 14:50:00,60.05,60.2,60.02,60.15,40937.0,55.9562,56.0959,55.9282,56.0493,40937.0
2023-04-12 15:00:00,60.15,60.19,60.03,60.11,45974.0,56.0493,56.0866,55.9375,56.0121,45974.0
2023-04-12 15:10:00,60.11,60.11,59.91,59.94,89682.0,56.0121,56.0121,55.8257,55.8537,89682.0
2023-04-12 15:20:00,59.94,60.05,59.9,60.0,145039.0,55.8537,55.9562,55.8164,55.9096,145039.0
2023-04-12 15:30:00,59.99,60.04,59.91,59.98,81734.0,55.9002,55.9468,55.8257,55.8909,81734.0
2023-04-12 15:40:00,59.98,59.99,59.84,59.88,97134.0,55.8909,55.9002,55.7605,55.7977,97134.0
2023-04-12 15:50:00,59.87,60.01,59.79,60.01,317890.0,55.7884,55.9189,55.7139,55.9189,317890.0
2023-04-13 09:30:00,59.85,59.91,59.22,59.38,130352.0,55.7698,55.8257,55.1827,55.3318,130352.0
2023-04-13 09:40:00,59.36,59.86,59.36,59.69,68021.0,55.3132,55.7791,55.3132,55.6207,68021.0
2023-04-13 09:50:00,59.68,59.81,59.61,59.69,106968.0,55.6114,55.7325,55.5462,55.6207,106968.0
2023-04-13 10:00:00,59.7,59.77,59.5,59.51,99639.0,55.63,55.6952,55.4437,55.453,99639.0
2023-04-13 10:10:00,59.51,59.7,59.47,59.66,113291.0,55.453,55.63,55.4157,55.5927,113291.0
2023-04-13 10:20:00,59.65,59.68,59.56,59.62,38540.0,55.5834,55.6114,55.4996,55.5555,38540.0
2023-04-13 10:30:00,59.62,59.63,59.5,59.52,45450.0,55.5555,55.5648,55.4437,55.4623,45450.0
2023-04-13 10:40:00,59.52,59.52,59.35,59.35,42211.0,55.4623,55.4623,55.3039,55.3039,42211.0
2023-04-13 10:50:00,59.35,59.55,59.34,59.42,63236.0,55.3039,55.4902,55.2946,55.3691,63236.0
2023-04-13 11:00:00,59.42,59.46,59.34,59.45,51416.0,55.3691,55.4064,55.2946,55.3971,51416.0
2023-04-13 11:10:00,59.46,59.55,59.44,59.55,28193.0,55.4064,55.4902,55.3877,55.4902,28193.0
2023-04-13 11:20:00,59.56,59.64,59.55,59.61,42882.0,55.4996,55.5741,55.4902,55.5462,42882.0
2023-04-13 11:30:00,59.6,59.65,59.55,59.58,38850.0,55.5368,55.5834,55.4902,55.5182,38850.0
2023-04-13 11:40:00,59.58,59.67,59.56,59.63,47142.0,55.5182,55.6021,55.4996,55.5648,47142.0
2023-04-13 11:50:00,59.63,59.66,59.48,59.57,57097.0,55.5648,55.5927,55.425,55.5089,57097.0
2023-04-13 12:00:00,59.57,59.63,59.55,59.55,40155.0,55.5089,55.5648,55.4902,55.4902,40155.0
2023-04-13 12:10:00,59.55,59.58,59.46,59.56,44252.0,55.4902,55.5182,55.4064,55.4996,44252.0
2023-04-13 12:20:00,59.55,59.63,59.54,59.55,22881.0,55.4902,55.5648,55.4809,55.4902,22881.0
2023-04-13 12:30:00,59.55,59.64,59.55,59.62,22983.0,55.4902,55.5741,55.4902,55.5555,22983.0
2023-04-13 12:40:00,59.63,59.65,59.57,59.62,19003.0,55.5648,55.5834,55.5089,55.5555,19003.0
2023-04-13 12:50:00,59.62,59.78,59.62,59.78,35009.0,55.5555,55.7046,55.5555,55.7046,35009.0
2023-04-13 13:00:00,59.78,59.78,59.71,59.77,31523.0,55.7046,55.7046,55.6393,55.6952,31523.0
2023-04-13 13:10:00,59.76,59.84,59.75,59.83,25675.0,55.6859,55.7605,55.6766,55.7512,25675.0
2023-04-13 13:20:00,59.84,59.9,59.82,59.83,70009.0,55.7605,55.8164,55.7418,55.7512,70009.0
2023-04-13 13:30:00,59.83,59.85,59.64,59.65,108112.0,55.7512,55.7698,55.5741,55.5834,108112.0
2023-04-13 13:40:00,59.65,59.79,59.63,59.77,40778.0,55.5834,55.7139,55.5648,55.6952,40778.0
2023-04-13 13:50:00,59.77,59.82,59.75,59.75,37145.0,55.6952,55.7418,55.6766,55.6766,37145.0
2023-04-13 14:00:00,59.76,59.78,59.72,59.76,46375.0,55.6859,55.7046,55.6487,55.6859,46375.0
2023-04-13 14:10:00,59.77,59.85,59.71,59.82,51895.0,55.6952,55.7698,55.6393,55.7418,51895.0
2023-04-13 14:20:00,59.81,59.83,59.74,59.76,36088.0,55.7325,55.7512,55.6673,55.6859,36088.0
2023-04-13 14:30:00,59.76,59.8,59.74,59.75,38752.0,55.6859,55.7232,55.6673,55.6766,38752.0
2023-04-13 14:40:00,59.75,59.88,59.74,59.84,54266.0,55.6766,55.7977,55.6673,55.7605,54266.0
2023-04-13 14:50:00,59.84,59.89,59.8,59.88,42866.0,55.7605,55.8071,55.7232,55.7977,42866.0
2023-04-13 15:00:00,59.88,59.92,59.84,59.84,49445.0,55.7977,55.835,55.7605,55.7605,49445.0
2023-04-13 15:10:00,59.85,59.88,59.81,59.81,61082.0,55.7698,55.7977,55.7325,55.7325,61082.0
2023-04-13 15:20:00,59.82,59.9,59.81,59.87,62612.0,55.7418,55.8164,55.7325,55.7884,62612.0
2023-04-13 15:30:00,59.88,59.88,59.7,59.73,109288.0,55.7977,55.7977,55.63,55.658,109288.0
2023-04-13 15:40:00,59.74,59.84,59.74,59.75,166563.0,55.6673,55.7605,55.6673,55.6766,166563.0
2023-04-13 15:50:00,59.76,59.82,59.69,59.78,334735.0,55.6859,55.7418,55.6207,55.7046,334735.0
2023-04-14 09:30:00,60.42,60.9,60.42,60.48,174381.0,56.3009,56.7482,56.3009,56.3568,174381.0
2023-04-14 09:40:00,60.46,60.57,60.05,60.54,63738.0,56.3382,56.4407,55.9562,56.4128,63738.0
2023-04-14 09:50:00,60.55,60.76,60.43,60.73,96268.0,56.4221,56.6178,56.3103,56.5898,96268.0
2023-04-14 10:00:00,60.72,60.72,60.37,60.39,214541.0,56.5805,56.5805,56.2543,56.273,214541.0
2023-04-14 10:10:00,60.4,60.5,60.28,60.42,78631.0,56.2823,56.3755,56.1705,56.3009,78631.0
2023-04-14 10:20:00,60.43,60.53,60.37,60.39,51237.0,56.3103,56.4034,56.2543,56.273,51237.0
2023-04-14 10:30:00,60.4,60.74,60.4,60.74,48341.0,56.2823,56.5991,56.2823,56.5991,48341.0
2023-04-14 10:40:00,60.73,60.73,60.5,60.54,68900.0,56.5898,56.5898,56.3755,56.4128,68900.0
2023-04-14 10:50:00,60.52,60.6,60.41,60.57,38142.0,56.3941,56.4687,56.2916,56.4407,38142.0
2023-04-14 11:00:00,60.57,60.61,60.39,60.41,56849.0,56.4407,56.478,56.273,56.2916,56849.0
2023-04-14 11:10:00,60.43,60.49,60.3,60.39,25568.0,56.3103,56.3662,56.1891,56.273,25568.0
2023-04-14 11:20:00,60.39,60.44,60.36,60.39,17394.0,56.273,56.3196,56.245,56.273,17394.0
2023-04-14 11:30:00,60.39,60.56,60.37,60.53,22416.0,56.273,56.4314,56.2543,56.4034,22416.0
2023-04-14 11:40:00,60.53,60.59,60.49,60.53,21115.0,56.4034,56.4593,56.3662,56.4034,21115.0
2023-04-14 11:50:00,60.53,60.56,60.44,60.55,20178.0,56.4034,56.4314,56.3196,56.4221,20178.0
2023-04-14 12:00:00,60.55,60.63,60.45,60.47,33610.0,56.4221,56.4966,56.3289,56.3475,33610.0
2023-04-14 12:10:00,60.48,60.51,60.34,60.35,25712.0,56.3568,56.3848,56.2264,56.2357,25712.0
2023-04-14 12:20:00,60.35,60.4,60.32,60.34,39005.0,56.2357,56.2823,56.2078,56.2264,39005.0
2023-04-14 12:30:00,60.33,60.35,60.25,60.29,35941.0,56.2171,56.2357,56.1425,56.1798,35941.0
2023-04-14 12:40:00,60.3,60.39,60.29,60.38,27593.0,56.1891,56.273,56.1798,56.2637,27593.0
2023-04-14 12:50:00,60.36,60.36,60.27,60.3,19131.0,56.245,56.245,56.1612,56.1891,19131.0
2023-04-14 13:00:00,60.31,60.43,60.31,60.39,30222.0,56.1984,56.3103,56.1984,56.273,30222.0
2023-04-14 13:10:00,60.4,60.5,60.4,60.5,21955.0,56.2823,56.3755,56.2823,56.3755,21955.0
2023-04-14 13:20:00,60.49,60.51,60.37,60.38,20721.0,56.3662,56.3848,56.2543,56.2637,20721.0
2023-04-14 13:30:00,60.37,60.37,60.16,60.17,31552.0,56.2543,56.2543,56.0587,56.068,31552.0
2023-04-14 13:40:00,60.17,60.24,60.11,60.18,24034.0,56.068,56.1332,56.0121,56.0773,24034.0
2023-04-14 13:50:00,60.18,60.24,60.15,60.23,21726.0,56.0773,56.1332,56.0493,56.1239,21726.0
2023-04-14 14:00:00,60.24,60.34,60.22,60.32,31804.0,56.1332,56.2264,56.1146,56.2078,31804.0
2023-04-14 14:10:00,60.32,60.33,60.21,60.23,32634.0,56.2078,56.2171,56.1052,56.1239,32634.0
2023-04-14 14:20:00,60.23,60.27,60.16,60.27,30480.0,56.1239,56.1612,56.0587,56.1612,30480.0
2023-04-14 14:30:00,60.26,60.34,60.26,60.27,29600.0,56.1518,56.2264,56.1518,56.1612,29600.0
2023-04-14 14:40:00,60.27,60.29,60.21,60.28,32027.0,56.1612,56.1798,56.1052,56.1705,32027.0
2023-04-14 14:50:00,60.29,60.32,60.25,60.28,29379.0,56.1798,56.2078,56.1425,56.1705,29379.0
2023-04-14 15:00:00,60.28,60.28,60.17,60.17,46358.0,56.1705,56.1705,56.068,56.068,46358.0
2023-04-14 15:10:00,60.17,60.23,60.09,60.18,76765.0,56.068,56.1239,55.9934,56.0773,76765.0
2023-04-14 15:20:00,60.18,60.36,60.18,60.33,53256.0,56.0773,56.245,56.0773,56.2171,53256.0
2023-04-14 15:30:00,60.33,60.49,60.32,60.49,80059.0,56.2171,56.3662,56.2078,56.3662,80059.0
2023-04-14 15:40:00,60.5,60.65,60.48,60.64,189477.0,56.3755,56.5153,56.3568,56.5059,189477.0
2023-04-14 15:50:00,60.63,60.66,60.52,60.61,290152.0,56.4966,56.5246,56.3941,56.478,290152.0
2023-04-17 09:30:00,60.2,60.25,59.88,60.03,125660.0,56.0959,56.1425,55.7977,55.9375,125660.0
2023-04-17 09:40:00,60.04,60.59,60.02,60.57,64073.0,55.9468,56.4593,55.9282,56.4407,64073.0
2023-04-17 09:50:00,60.58,60.97,60.56,60.91,78391.0,56.45,56.8134,56.4314,56.7575,78391.0
2023-04-17 10:00:00,60.9,60.95,60.71,60.72,53063.0,56.7482,56.7948,56.5712,56.5805,53063.0
2023-04-17 10:10:00,60.73,60.74,60.5,60.59,45125.0,56.5898,56.5991,56.3755,56.4593,45125.0
2023-04-17 10:20:00,60.57,60.67,60.44,60.62,92759.0,56.4407,56.5339,56.3196,56.4873,92759.0
2023-04-17 10:30:00,60.63,60.75,60.59,60.59,47621.0,56.4966,56.6084,56.4593,56.4593,47621.0
2023-04-17 10:40:00,60.6,60.63,60.53,60.59,35657.0,56.4687,56.4966,56.4034,56.4593,35657.0
2023-04-17 10:50:00,60.59,60.64,60.46,60.48,23975.0,56.4593,56.5059,56.3382,56.3568,23975.0
2023-04-17 11:00:00,60.48,60.51,60.38,60.42,22814.0,56.3568,56.3848,56.2637,56.3009,22814.0
2023-04-17 11:10:00,60.42,60.62,60.39,60.61,38830.0,56.3009,56.4873,56.273,56.478,38830.0
2023-04-17 11:20:00,60.6,60.69,60.53,60.57,80357.0,56.4687,56.5525,56.4034,56.4407,80357.0
2023-04-17 11:30:00,60.57,60.7,60.54,60.57,81814.0,56.4407,56.5618,56.4128,56.4407,81814.0
2023-04-17 11:40:00,60.58,60.66,60.56,60.66,76465.0,56.45,56.5246,56.4314,56.5246,76465.0
2023-04-17 11:50:00,60.66,60.8,60.65,60.76,53699.0,56.5246,56.655,56.5153,56.6178,53699.0
2023-04-17 12:00:00,60.76,60.85,60.76,60.85,40899.0,56.6178,56.7016,56.6178,56.7016,40899.0
2023-04-17 12:10:00,60.84,60.91,60.84,60.88,29946.0,56.6923,56.7575,56.6923,56.7296,29946.0
2023-04-17 12:20:00,60.88,61.02,60.84,61.01,43755.0,56.7296,56.86,56.6923,56.8507,43755.0
2023-04-17 12:30:00,61.01,61.05,60.97,60.97,31130.0,56.8507,56.888,56.8134,56.8134,31130.0
2023-04-17 12:40:00,60.97,60.99,60.85,60.86,21354.0,56.8134,56.8321,56.7016,56.7109,21354.0
2023-04-17 12:50:00,60.86,60.89,60.72,60.73,44670.0,56.7109,56.7389,56.5805,56.5898,44670.0
2023-04-17 13:00:00,60.73,60.74,60.58,60.66,26222.0,56.5898,56.5991,56.45,56.5246,26222.0
2023-04-17 13:10:00,60.66,60.77,60.65,60.74,26797.0,56.5246,56.6271,56.5153,56.5991,26797.0
2023-04-17 13:20:00,60.73,60.8,60.73,60.78,39539.0,56.5898,56.655,56.5898,56.6364,39539.0
2023-04-17 13:30:00,60.78,60.83,60.77,60.82,30095.0,56.6364,56.683,56.6271,56.6737,30095.0
2023-04-17 13:40:00,60.82,60.87,60.77,60.87,30955.0,56.6737,56.7203,56.6271,56.7203,30955.0
2023-04-17 13:50:00,60.86,60.87,60.79,60.79,25648.0,56.7109,56.7203,56.6457,56.6457,25648.0
2023-04-17 14:00:00,60.79,60.8,60.73,60.78,33656.0,56.6457,56.655,56.5898,56.6364,33656.0
2023-04-17 14:10:00,60.77,60.9,60.76,60.88,25594.0,56.6271,56.7482,56.6178,56.7296,25594.0
2023-04-17 14:20:00,60.89,60.89,60.83,60.89,54369.0,56.7389,56.7389,56.683,56.7389,54369.0
2023-04-17 14:30:00,60.89,60.95,60.87,60.93,38058.0,56.7389,56.7948,56.7203,56.7762,38058.0
2023-04-17 14:40:00,60.94,61.08,60.93,61.07,35842.0,56.7855,56.9159,56.7762,56.9066,35842.0
2023-04-17 14:50:00,61.07,61.13,61.06,61.09,62209.0,56.9066,56.9625,56.8973,56.9253,62209.0
2023-04-17 15:00:00,61.1,61.24,61.09,61.23,43645.0,56.9346,57.065,56.9253,57.0557,43645.0
2023-04-17 15:10:00,61.24,61.26,61.19,61.23,69340.0,57.065,57.0837,57.0184,57.0557,69340.0
2023-04-17 15:20:00,61.23,61.28,61.17,61.25,40647.0,57.0557,57.1023,56.9998,57.0743,40647.0
2023-04-17 15:30:00,61.25,61.25,61.15,61.16,94668.0,57.0743,57.0743,56.9812,56.9905,94668.0
2023-04-17 15:40:00,61.15,61.3,61.13,61.29,170992.0,56.9812,57.1209,56.9625,57.1116,170992.0
2023-04-17 15:50:00,61.31,61.55,61.29,61.55,425328.0,57.1303,57.3539,57.1116,57.3539,425328.0
2023-04-18 09:30:00,61.77,61.81,61.44,61.77,100882.0,57.5589,57.5962,57.2514,57.5589,100882.0
2023-04-18 09:40:00,61.75,61.78,61.48,61.48,51576.0,57.5403,57.5682,57.2887,57.2887,51576.0
2023-04-18 09:50:00,61.48,61.54,61.26,61.32,80284.0,57.2887,57.3446,57.0837,57.1396,80284.0
2023-04-18 10:00:00,61.32,61.55,61.3,61.54,33810.0,57.1396,57.3539,57.1209,57.3446,33810.0
2023-04-18 10:10:00,61.53,61.59,61.33,61.58,47328.0,57.3353,57.3912,57.1489,57.3819,47328.0
2023-04-18 10:20:00,61.58,61.68,61.47,61.48,43362.0,57.3819,57.475,57.2794,57.2887,43362.0
2023-04-18 10:30:00,61.46,61.55,61.34,61.4,57710.0,57.27,57.3539,57.1582,57.2141,57710.0
2023-04-18 10:40:00,61.4,61.52,61.4,61.45,47237.0,57.2141,57.3259,57.2141,57.2607,47237.0
2023-04-18 10:50:00,61.45,61.48,61.38,61.41,37254.0,57.2607,57.2887,57.1955,57.2234,37254.0
2023-04-18 11:00:00,61.43,61.54,61.41,61.41,32664.0,57.2421,57.3446,57.2234,57.2234,32664.0
2023-04-18 11:10:00,61.4,61.47,61.38,61.43,16759.0,57.2141,57.2794,57.1955,57.2421,16759.0
2023-04-18 11:20:00,61.41,61.52,61.39,61.51,23620.0,57.2234,57.3259,57.2048,57.3166,23620.0
2023-04-18 11:30:00,61.51,61.68,61.48,61.58,23730.0,57.3166,57.475,57.2887,57.3819,23730.0
2023-04-18 11:40:00,61.56,61.71,61.54,61.71,18363.0,57.3632,57.503,57.3446,57.503,18363.0
2023-04-18 11:50:00,61.71,61.71,61.6,61.62,19553.0,57.503,57.503,57.4005,57.4191,19553.0
2023-04-18 12:00:00,61.63,61.69,61.6,61.69,21134.0,57.4284,57.4844,57.4005,57.4844,21134.0
2023-04-18 12:10:00,61.69,61.77,61.69,61.75,23511.0,57.4844,57.5589,57.4844,57.5403,23511.0
2023-04-18 12:20:00,61.75,61.78,61.7,61.73,21901.0,57.5403,57.5682,57.4937,57.5216,21901.0
2023-04-18 12:30:00,61.74,61.8,61.72,61.79,15624.0,57.5309,57.5869,57.5123,57.5775,15624.0
2023-04-18 12:40:00,61.76,61.8,61.76,61.79,30664.0,57.5496,57.5869,57.5496,57.5775,30664.0
2023-04-18 12:50:00,61.8,61.8,61.62,61.67,31768.0,57.5869,57.5869,57.4191,57.4657,31768.0
2023-04-18 13:00:00,61.67,61.68,61.63,61.63,31862.0,57.4657,57.475,57.4284,57.4284,31862.0
2023-04-18 13:10:00,61.63,61.65,61.54,61.55,30602.0,57.4284,57.4471,57.3446,57.3539,30602.0
2023-04-18 13:20:00,61.55,61.56,61.51,61.51,38855.0,57.3539,57.3632,57.3166,57.3166,38855.0
2023-04-18 13:30:00,61.52,61.57,61.5,61.55,36945.0,57.3259,57.3725,57.3073,57.3539,36945.0
2023-04-18 13:40:00,61.55,61.62,61.51,61.53,183019.0,57.3539,57.4191,57.3166,57.3353,183019.0
2023-04-18 13:50:00,61.53,61.55,61.42,61.44,71552.0,57.3353,57.3539,57.2328,57.2514,71552.0
2023-04-18 14:00:00,61.44,61.49,61.39,61.42,52515.0,57.2514,57.298,57.2048,57.2328,52515.0
2023-04-18 14:10:00,61.42,61.44,61.36,61.41,49041.0,57.2328,57.2514,57.1768,57.2234,49041.0
2023-04-18 14:20:00,61.41,61.59,61.41,61.57,29888.0,57.2234,57.3912,57.2234,57.3725,29888.0
2023-04-18 14:30:00,61.57,61.59,61.43,61.49,82833.0,57.3725,57.3912,57.2421,57.298,82833.0
2023-04-18 14:40:00,61.49,61.51,61.33,61.39,95494.0,57.298,57.3166,57.1489,57.2048,95494.0
2023-04-18 14:50:00,61.39,61.42,61.34,61.42,32664.0,57.2048,57.2328,57.1582,57.2328,32664.0
2023-04-18 15:00:00,61.43,61.59,61.41,61.58,34920.0,57.2421,57.3912,57.2234,57.3819,34920.0
2023-04-18 15:10:00,61.59,61.64,61.56,61.57,65737.0,57.3912,57.4378,57.3632,57.3725,65737.0
2023-04-18 15:20:00,61.57,61.58,61.45,61.51,105461.0,57.3725,57.3819,57.2607,57.3166,105461.0
2023-04-18 15:30:00,61.51,61.58,61.51,61.55,146093.0,57.3166,57.3819,57.3166,57.3539,146093.0
2023-04-18 15:40:00,61.55,61.62,61.47,61.48,231056.0,57.3539,57.4191,57.2794,57.2887,231056.0
2023-04-18 15:50:00,61.49,61.56,61.29,61.29,594220.0,57.298,57.3632,57.1116,57.1116,594220.0
2023-04-19 09:30:00,61.42,61.6,61.18,61.27,163301.0,57.2328,57.4005,57.0091,57.093,163301.0
2023-04-19 09:40:00,61.3,61.58,61.3,61.51,79398.0,57.1209,57.3819,57.1209,57.3166,79398.0
2023-04-19 09:50:00,61.51,61.71,61.39,61.44,91553.0,57.3166,57.503,57.2048,57.2514,91553.0
2023-04-19 10:00:00,61.45,61.49,61.25,61.43,139880.0,57.2607,57.298,57.0743,57.2421,139880.0
2023-04-19 10:10:00,61.45,61.66,61.45,61.57,218051.0,57.2607,57.4564,57.2607,57.3725,218051.0
2023-04-19 10:20:00,61.58,61.65,61.37,61.44,123705.0,57.3819,57.4471,57.1862,57.2514,123705.0
2023-04-19 10:30:00,61.45,61.57,61.4,61.5,76124.0,57.2607,57.3725,57.2141,57.3073,76124.0
2023-04-19 10:40:00,61.49,61.5,61.37,61.47,60882.0,57.298,57.3073,57.1862,57.2794,60882.0
2023-04-19 10:50:00,61.47,61.58,61.46,61.5,96225.0,57.2794,57.3819,57.27,57.3073,96225.0
2023-04-19 11:00:00,61.51,61.53,61.27,61.29,84983.0,57.3166,57.3353,57.093,57.1116,84983.0
2023-04-19 11:10:00,61.29,61.49,61.26,61.48,75685.0,57.1116,57.298,57.0837,57.2887,75685.0
2023-04-19 11:20:00,61.47,61.48,61.4,61.46,62806.0,57.2794,57.2887,57.2141,57.27,62806.0
2023-04-19 11:30:00,61.46,61.54,61.36,61.52,60369.0,57.27,57.3446,57.1768,57.3259,60369.0
2023-04-19 11:40:00,61.54,61.58,61.51,61.55,74380.0,57.3446,57.3819,57.3166,57.3539,74380.0
2023-04-19 11:50:00,61.55,61.57,61.48,61.53,67301.0,57.3539,57.3725,57.2887,57.3353,67301.0
2023-04-19 12:00:00,61.54,61.66,61.53,61.61,32936.0,57.3446,57.4564,57.3353,57.4098,32936.0
2023-04-19 12:10:00,61.61,61.65,61.56,61.65,30514.0,57.4098,57.4471,57.3632,57.4471,30514.0
2023-04-19 12:20:00,61.65,61.65,61.53,61.58,29280.0,57.4471,57.4471,57.3353,57.3819,29280.0
2023-04-19 12:30:00,61.58,61.6,61.54,61.6,27570.0,57.3819,57.4005,57.3446,57.4005,27570.0
2023-04-19 12:40:00,61.6,61.63,61.57,61.6,54793.0,57.4005,57.4284,57.3725,57.4005,54793.0
2023-04-19 12:50:00,61.6,61.64,61.55,61.59,55661.0,57.4005,57.4378,57.3539,57.3912,55661.0
2023-04-19 13:00:00,61.59,61.7,61.58,61.67,81993.0,57.3912,57.4937,57.3819,57.4657,81993.0
2023-04-19 13:10:00,61.67,61.68,61.53,61.55,35648.0,57.4657,57.475,57.3353,57.3539,35648.0
2023-04-19 13:20:00,61.55,61.61,61.52,61.59,37171.0,57.3539,57.4098,57.3259,57.3912,37171.0
2023-04-19 13:30:00,61.59,61.65,61.56,61.65,58446.0,57.3912,57.4471,57.3632,57.4471,58446.0
2023-04-19 13:40:00,61.65,61.71,61.59,61.71,47175.0,57.4471,57.503,57.3912,57.503,47175.0
2023-04-19 13:50:00,61.72,61.76,61.69,61.73,73595.0,57.5123,57.5496,57.4844,57.5216,73595.0
2023-04-19 14:00:00,61.73,61.9,61.69,61.85,240334.0,57.5216,57.68,57.4844,57.6334,240334.0
2023-04-19 14:10:00,61.85,61.89,61.79,61.83,123703.0,57.6334,57.6707,57.5775,57.6148,123703.0
2023-04-19 14:20:00,61.83,61.84,61.78,61.83,63109.0,57.6148,57.6241,57.5682,57.6148,63109.0
2023-04-19 14:30:00,61.83,61.91,61.81,61.9,236358.0,57.6148,57.6894,57.5962,57.68,236358.0
2023-04-19 14:40:00,61.91,61.91,61.74,61.82,64866.0,57.6894,57.6894,57.5309,57.6055,64866.0
2023-04-19 14:50:00,61.82,61.86,61.79,61.82,112338.0,57.6055,57.6428,57.5775,57.6055,112338.0
2023-04-19 15:00:00,61.82,61.88,61.81,61.85,48359.0,57.6055,57.6614,57.5962,57.6334,48359.0
2023-04-19 15:10:00,61.85,61.89,61.82,61.84,60549.0,57.6334,57.6707,57.6055,57.6241,60549.0
2023-04-19 15:20:00,61.84,62.0,61.82,61.95,223950.0,57.6241,57.7732,57.6055,57.7266,223950.0
2023-04-19 15:30:00,61.96,61.97,61.84,61.89,116470.0,57.7359,57.7453,57.6241,57.6707,116470.0
2023-04-19 15:40:00,61.88,61.94,61.81,61.85,150911.0,57.6614,57.7173,57.5962,57.6334,150911.0
2023-04-19 15:50:00,61.84,61.88,61.72,61.8,442822.0,57.6241,57.6614,57.5123,57.5869,442822.0
2023-04-20 09:30:00,61.47,61.68,61.38,61.61,118615.0,57.2794,57.475,57.1955,57.4098,118615.0
2023-04-20 09:40:00,61.58,61.61,61.41,61.52,57044.0,57.3819,57.4098,57.2234,57.3259,57044.0
2023-04-20 09:50:00,61.52,61.57,61.39,61.46,61643.0,57.3259,57.3725,57.2048,57.27,61643.0
2023-04-20 10:00:00,61.45,61.48,61.27,61.28,55457.0,57.2607,57.2887,57.093,57.1023,55457.0
2023-04-20 10:10:00,61.29,61.5,61.29,61.47,37015.0,57.1116,57.3073,57.1116,57.2794,37015.0
2023-04-20 10:20:00,61.47,61.48,61.37,61.41,36690.0,57.2794,57.2887,57.1862,57.2234,36690.0
2023-04-20 10:30:00,61.41,61.56,61.4,61.46,171131.0,57.2234,57.3632,57.2141,57.27,171131.0
2023-04-20 10:40:00,61.46,61.49,61.29,61.33,48447.0,57.27,57.298,57.1116,57.1489,48447.0
2023-04-20 10:50:00,61.33,61.52,61.22,61.5,85232.0,57.1489,57.3259,57.0464,57.3073,85232.0
2023-04-20 11:00:00,61.5,61.51,61.34,61.4,30935.0,57.3073,57.3166,57.1582,57.2141,30935.0
2023-04-20 11:10:00,61.41,61.44,61.22,61.23,34749.0,57.2234,57.2514,57.0464,57.0557,34749.0
2023-04-20 11:20:00,61.23,61.25,61.1,61.12,36377.0,57.0557,57.0743,56.9346,56.9532,36377.0
2023-04-20 11:30:00,61.11,61.13,60.93,60.94,57285.0,56.9439,56.9625,56.7762,56.7855,57285.0
2023-04-20 11:40:00,60.95,61.15,60.93,61.13,54181.0,56.7948,56.9812,56.7762,56.9625,54181.0
2023-04-20 11:50:00,61.14,61.16,60.96,60.98,47390.0,56.9718,56.9905,56.8041,56.8228,47390.0
2023-04-20 12:00:00,60.98,61.02,60.84,60.85,45478.0,56.8228,56.86,56.6923,56.7016,45478.0
2023-04-20 12:10:00,60.85,60.92,60.81,60.91,43987.0,56.7016,56.7668,56.6643,56.7575,43987.0
2023-04-20 12:20:00,60.92,60.92,60.86,60.91,34046.0,56.7668,56.7668,56.7109,56.7575,34046.0
2023-04-20 12:30:00,60.9,60.91,60.84,60.9,43981.0,56.7482,56.7575,56.6923,56.7482,43981.0
2023-04-20 12:40:00,60.9,60.96,60.89,60.91,34406.0,56.7482,56.8041,56.7389,56.7575,34406.0
2023-04-20 12:50:00,60.92,60.95,60.89,60.92,31743.0,56.7668,56.7948,56.7389,56.7668,31743.0
2023-04-20 13:00:00,60.92,60.99,60.9,60.97,49012.0,56.7668,56.8321,56.7482,56.8134,49012.0
2023-04-20 13:10:00,60.98,61.0,60.94,60.95,33814.0,56.8228,56.8414,56.7855,56.7948,33814.0
2023-04-20 13:20:00,60.95,60.96,60.89,60.95,29791.0,56.7948,56.8041,56.7389,56.7948,29791.0
2023-04-20 13:30:00,60.95,60.96,60.9,60.95,33693.0,56.7948,56.8041,56.7482,56.7948,33693.0
2023-04-20 13:40:00,60.95,60.99,60.92,60.94,21171.0,56.7948,56.8321,56.7668,56.7855,21171.0
2023-04-20 13:50:00,60.95,61.02,60.94,60.99,41146.0,56.7948,56.86,56.7855,56.8321,41146.0
2023-04-20 14:00:00,60.99,61.0,60.92,60.97,40591.0,56.8321,56.8414,56.7668,56.8134,40591.0
2023-04-20 14:10:00,60.97,61.09,60.96,61.09,46931.0,56.8134,56.9253,56.8041,56.9253,46931.0
2023-04-20 14:20:00,61.09,61.11,61.06,61.07,148432.0,56.9253,56.9439,56.8973,56.9066,148432.0
2023-04-20 14:30:00,61.06,61.06,60.82,60.89,57730.0,56.8973,56.8973,56.6737,56.7389,57730.0
2023-04-20 14:40:00,60.89,60.9,60.74,60.77,37652.0,56.7389,56.7482,56.5991,56.6271,37652.0
2023-04-20 14:50:00,60.78,60.89,60.77,60.87,51039.0,56.6364,56.7389,56.6271,56.7203,51039.0
2023-04-20 15:00:00,60.88,60.91,60.74,60.75,49671.0,56.7296,56.7575,56.5991,56.6084,49671.0
2023-04-20 15:10:00,60.75,60.76,60.67,60.73,62733.0,56.6084,56.6178,56.5339,56.5898,62733.0
2023-04-20 15:20:00,60.73,60.82,60.71,60.77,74141.0,56.5898,56.6737,56.5712,56.6271,74141.0
2023-04-20 15:30:00,60.78,60.85,60.75,60.79,106858.0,56.6364,56.7016,56.6084,56.6457,106858.0
2023-04-20 15:40:00,60.79,60.79,60.68,60.72,179834.0,56.6457,56.6457,56.5432,56.5805,179834.0
2023-04-20 15:50:00,60.72,60.93,60.65,60.8,529865.0,56.5805,56.7762,56.5153,56.655,529865.0
2023-04-21 09:30:00,60.61,60.7,59.8,59.83,210828.0,56.478,56.5618,55.7232,55.7512,210828.0
2023-04-21 09:40:00,59.85,60.35,59.71,60.32,94482.0,55.7698,56.2357,55.6393,56.2078,94482.0
2023-04-21 09:50:00,60.35,60.52,60.17,60.47,55821.0,56.2357,56.3941,56.068,56.3475,55821.0
2023-04-21 10:00:00,60.45,60.5,60.33,60.44,45353.0,56.3289,56.3755,56.2171,56.3196,45353.0
2023-04-21 10:10:00,60.44,60.56,60.39,60.43,90318.0,56.3196,56.4314,56.273,56.3103,90318.0
2023-04-21 10:20:00,60.44,60.54,60.41,60.52,45082.0,56.3196,56.4128,56.2916,56.3941,45082.0
2023-04-21 10:30:00,60.51,60.52,60.32,60.34,43822.0,56.3848,56.3941,56.2078,56.2264,43822.0
2023-04-21 10:40:00,60.33,60.35,59.92,60.03,67555.0,56.2171,56.2357,55.835,55.9375,67555.0
2023-04-21 10:50:00,60.02,60.04,59.91,59.94,31604.0,55.9282,55.9468,55.8257,55.8537,31604.0
2023-04-21 11:00:00,59.95,60.22,59.92,60.19,33955.0,55.863,56.1146,55.835,56.0866,33955.0
2023-04-21 11:10:00,60.19,60.24,60.13,60.2,32752.0,56.0866,56.1332,56.0307,56.0959,32752.0
2023-04-21 11:20:00,60.2,60.23,60.13,60.2,41453.0,56.0959,56.1239,56.0307,56.0959,41453.0
2023-04-21 11:30:00,60.21,60.32,60.16,60.25,56256.0,56.1052,56.2078,56.0587,56.1425,56256.0
2023-04-21 11:40:00,60.26,60.4,60.25,60.27,26377.0,56.1518,56.2823,56.1425,56.1612,26377.0
2023-04-21 11:50:00,60.27,60.41,60.24,60.39,20714.0,56.1612,56.2916,56.1332,56.273,20714.0
2023-04-21 12:00:00,60.39,60.54,60.39,60.48,39121.0,56.273,56.4128,56.273,56.3568,39121.0
2023-04-21 12:10:00,60.48,60.52,60.4,60.43,36178.0,56.3568,56.3941,56.2823,56.3103,36178.0
2023-04-21 12:20:00,60.44,60.44,60.34,60.36,24396.0,56.3196,56.3196,56.2264,56.245,24396.0
2023-04-21 12:30:00,60.37,60.39,60.32,60.38,13536.0,56.2543,56.273,56.2078,56.2637,13536.0
2023-04-21 12:40:00,60.39,60.51,60.38,60.5,44777.0,56.273,56.3848,56.2637,56.3755,44777.0
2023-04-21 12:50:00,60.49,60.54,60.47,60.53,18750.0,56.3662,56.4128,56.3475,56.4034,18750.0
2023-04-21 13:00:00,60.53,60.57,60.5,60.52,23110.0,56.4034,56.4407,56.3755,56.3941,23110.0
2023-04-21 13:10:00,60.53,60.53,60.47,60.48,17027.0,56.4034,56.4034,56.3475,56.3568,17027.0
2023-04-21 13:20:00,60.49,60.56,60.43,60.47,27785.0,56.3662,56.4314,56.3103,56.3475,27785.0
2023-04-21 13:30:00,60.48,60.57,60.47,60.55,25808.0,56.3568,56.4407,56.3475,56.4221,25808.0
2023-04-21 13:40:00,60.56,60.64,60.56,60.6,29181.0,56.4314,56.5059,56.4314,56.4687,29181.0
2023-04-21 13:50:00,60.6,60.61,60.53,60.55,31604.0,56.4687,56.478,56.4034,56.4221,31604.0
2023-04-21 14:00:00,60.55,60.6,60.51,60.53,34659.0,56.4221,56.4687,56.3848,56.4034,34659.0
2023-04-21 14:10:00,60.52,60.54,60.48,60.51,32377.0,56.3941,56.4128,56.3568,56.3848,32377.0
2023-04-21 14:20:00,60.51,60.54,60.45,60.46,41527.0,56.3848,56.4128,56.3289,56.3382,41527.0
2023-04-21 14:30:00,60.46,60.49,60.41,60.46,34423.0,56.3382,56.3662,56.2916,56.3382,34423.0
2023-04-21 14:40:00,60.45,60.5,60.43,60.5,28041.0,56.3289,56.3755,56.3103,56.3755,28041.0
2023-04-21 14:50:00,60.5,60.51,60.45,60.48,40485.0,56.3755,56.3848,56.3289,56.3568,40485.0
2023-04-21 15:00:00,60.48,60.49,60.38,60.48,54386.0,56.3568,56.3662,56.2637,56.3568,54386.0
2023-04-21 15:10:00,60.48,60.48,60.4,60.43,57535.0,56.3568,56.3568,56.2823,56.3103,57535.0
2023-04-21 15:20:00,60.43,60.47,60.41,60.43,39842.0,56.3103,56.3475,56.2916,56.3103,39842.0
2023-04-21 15:30:00,60.42,60.47,60.37,60.42,87120.0,56.3009,56.3475,56.2543,56.3009,87120.0
2023-04-21 15:40:00,60.42,60.46,60.27,60.36,245188.0,56.3009,56.3382,56.1612,56.245,245188.0
2023-04-21 15:50:00,60.36,60.43,60.15,60.17,542058.0,56.245,56.3103,56.0493,56.068,542058.0
2023-04-24 09:30:00,60.05,60.33,60.01,60.22,72707.0,55.9562,56.2171,55.9189,56.1146,72707.0
2023-04-24 09:40:00,60.26,60.3,60.12,60.21,30623.0,56.1518,56.1891,56.0214,56.1052,30623.0
2023-04-24 09:50:00,60.21,60.29,60.11,60.25,104549.0,56.1052,56.1798,56.0121,56.1425,104549.0
2023-04-24 10:00:00,60.28,60.34,60.19,60.31,32847.0,56.1705,56.2264,56.0866,56.1984,32847.0
2023-04-24 10:10:00,60.3,60.45,60.28,60.33,45036.0,56.1891,56.3289,56.1705,56.2171,45036.0
2023-04-24 10:20:00,60.32,60.4,60.24,60.4,36923.0,56.2078,56.2823,56.1332,56.2823,36923.0
2023-04-24 10:30:00,60.41,60.46,60.28,60.29,40675.0,56.2916,56.3382,56.1705,56.1798,40675.0
2023-04-24 10:40:00,60.3,60.3,60.06,60.13,29958.0,56.1891,56.1891,55.9655,56.0307,29958.0
2023-04-24 10:50:00,60.12,60.18,60.02,60.04,46670.0,56.0214,56.0773,55.9282,55.9468,46670.0
2023-04-24 11:00:00,60.03,60.13,59.99,60.12,57534.0,55.9375,56.0307,55.9002,56.0214,57534.0
2023-04-24 11:10:00,60.12,60.16,60.09,60.12,24520.0,56.0214,56.0587,55.9934,56.0214,24520.0
2023-04-24 11:20:00,60.12,60.17,60.07,60.17,51535.0,56.0214,56.068,55.9748,56.068,51535.0
2023-04-24 11:30:00,60.17,60.21,60.15,60.16,26503.0,56.068,56.1052,56.0493,56.0587,26503.0
2023-04-24 11:40:00,60.15,60.2,60.08,60.19,21121.0,56.0493,56.0959,55.9841,56.0866,21121.0
2023-04-24 11:50:00,60.2,60.25,60.16,60.19,23419.0,56.0959,56.1425,56.0587,56.0866,23419.0
2023-04-24 12:00:00,60.19,60.26,60.16,60.22,36986.0,56.0866,56.1518,56.0587,56.1146,36986.0
2023-04-24 12:10:00,60.21,60.27,60.15,60.24,60518.0,56.1052,56.1612,56.0493,56.1332,60518.0
2023-04-24 12:20:00,60.23,60.28,60.23,60.26,26576.0,56.1239,56.1705,56.1239,56.1518,26576.0
2023-04-24 12:30:00,60.26,60.33,60.24,60.32,32279.0,56.1518,56.2171,56.1332,56.2078,32279.0
2023-04-24 12:40:00,60.32,60.33,60.25,60.26,29768.0,56.2078,56.2171,56.1425,56.1518,29768.0
2023-04-24 12:50:00,60.27,60.29,60.22,60.27,20380.0,56.1612,56.1798,56.1146,56.1612,20380.0
2023-04-24 13:00:00,60.27,60.29,60.22,60.24,42211.0,56.1612,56.1798,56.1146,56.1332,42211.0
2023-04-24 13:10:00,60.25,60.25,60.2,60.23,27682.0,56.1425,56.1425,56.0959,56.1239,27682.0
2023-04-24 13:20:00,60.23,60.28,60.22,60.28,19724.0,56.1239,56.1705,56.1146,56.1705,19724.0
2023-04-24 13:30:00,60.27,60.32,60.25,60.3,40962.0,56.1612,56.2078,56.1425,56.1891,40962.0
2023-04-24 13:40:00,60.3,60.36,60.27,60.36,22091.0,56.1891,56.245,56.1612,56.245,22091.0
2023-04-24 13:50:00,60.36,60.39,60.28,60.3,41199.0,56.245,56.273,56.1705,56.1891,41199.0
2023-04-24 14:00:00,60.3,60.33,60.24,60.26,41559.0,56.1891,56.2171,56.1332,56.1518,41559.0
2023-04-24 14:10:00,60.26,60.26,60.15,60.16,42226.0,56.1518,56.1518,56.0493,56.0587,42226.0
2023-04-24 14:20:00,60.16,60.23,60.14,60.21,159068.0,56.0587,56.1239,56.04,56.1052,159068.0
2023-04-24 14:30:00,60.22,60.37,60.21,60.36,114926.0,56.1146,56.2543,56.1052,56.245,114926.0
2023-04-24 14:40:00,60.36,60.38,60.32,60.33,136924.0,56.245,56.2637,56.2078,56.2171,136924.0
2023-04-24 14:50:00,60.33,60.33,60.24,60.25,50388.0,56.2171,56.2171,56.1332,56.1425,50388.0
2023-04-24 15:00:00,60.25,60.34,60.24,60.33,43556.0,56.1425,56.2264,56.1332,56.2171,43556.0
2023-04-24 15:10:00,60.32,60.38,60.31,60.37,53274.0,56.2078,56.2637,56.1984,56.2543,53274.0
2023-04-24 15:20:00,60.38,60.39,60.32,60.36,66395.0,56.2637,56.273,56.2078,56.245,66395.0
2023-04-24 15:30:00,60.37,60.4,60.32,60.34,69618.0,56.2543,56.2823,56.2078,56.2264,69618.0
2023-04-24 15:40:00,60.33,60.4,60.32,60.36,117181.0,56.2171,56.2823,56.2078,56.245,117181.0
2023-04-24 15:50:00,60.36,60.41,60.26,60.41,315609.0,56.245,56.2916,56.1518,56.2916,315609.0
2023-04-25 09:30:00,59.79,59.79,59.46,59.66,141723.0,55.7139,55.7139,55.4064,55.5927,141723.0
2023-04-25 09:40:00,59.66,59.76,59.41,59.49,54854.0,55.5927,55.6859,55.3598,55.4343,54854.0
2023-04-25 09:50:00,59.46,59.73,59.45,59.68,33779.0,55.4064,55.658,55.3971,55.6114,33779.0
2023-04-25 10:00:00,59.67,59.78,59.59,59.61,45304.0,55.6021,55.7046,55.5275,55.5462,45304.0
2023-04-25 10:10:00,59.58,59.58,59.44,59.55,31154.0,55.5182,55.5182,55.3877,55.4902,31154.0
2023-04-25 10:20:00,59.55,59.66,59.48,59.65,54136.0,55.4902,55.5927,55.425,55.5834,54136.0
2023-04-25 10:30:00,59.63,59.72,59.56,59.62,57562.0,55.5648,55.6487,55.4996,55.5555,57562.0
2023-04-25 10:40:00,59.62,59.64,59.46,59.49,39023.0,55.5555,55.5741,55.4064,55.4343,39023.0
2023-04-25 10:50:00,59.5,59.65,59.48,59.64,49096.0,55.4437,55.5834,55.425,55.5741,49096.0
2023-04-25 11:00:00,59.64,59.68,59.58,59.64,49554.0,55.5741,55.6114,55.5182,55.5741,49554.0
2023-04-25 11:10:00,59.64,59.73,59.62,59.66,66875.0,55.5741,55.658,55.5555,55.5927,66875.0
2023-04-25 11:20:00,59.65,59.68,59.41,59.43,43166.0,55.5834,55.6114,55.3598,55.3784,43166.0
2023-04-25 11:30:00,59.42,59.43,59.34,59.41,45948.0,55.3691,55.3784,55.2946,55.3598,45948.0
2023-04-25 11:40:00,59.41,59.52,59.4,59.51,21450.0,55.3598,55.4623,55.3505,55.453,21450.0
2023-04-25 11:50:00,59.52,59.52,59.41,59.43,15356.0,55.4623,55.4623,55.3598,55.3784,15356.0
2023-04-25 12:00:00,59.43,59.48,59.38,59.47,19002.0,55.3784,55.425,55.3318,55.4157,19002.0
2023-04-25 12:10:00,59.46,59.54,59.41,59.51,37327.0,55.4064,55.4809,55.3598,55.453,37327.0
2023-04-25 12:20:00,59.51,59.56,59.45,59.47,20928.0,55.453,55.4996,55.3971,55.4157,20928.0
2023-04-25 12:30:00,59.46,59.54,59.46,59.51,40402.0,55.4064,55.4809,55.4064,55.453,40402.0
2023-04-25 12:40:00,59.51,59.62,59.5,59.55,29210.0,55.453,55.5555,55.4437,55.4902,29210.0
2023-04-25 12:50:00,59.55,59.57,59.43,59.43,23136.0,55.4902,55.5089,55.3784,55.3784,23136.0
2023-04-25 13:00:00,59.43,59.45,59.28,59.29,44634.0,55.3784,55.3971,55.2387,55.248,44634.0
2023-04-25 13:10:00,59.29,59.33,58.95,59.11,89199.0,55.248,55.2852,54.9311,55.0802,89199.0
2023-04-25 13:20:00,59.11,59.17,59.03,59.16,68774.0,55.0802,55.1362,55.0057,55.1268,68774.0
2023-04-25 13:30:00,59.16,59.16,59.07,59.14,36691.0,55.1268,55.1268,55.043,55.1082,36691.0
2023-04-25 13:40:00,59.13,59.19,59.05,59.05,42176.0,55.0989,55.1548,55.0243,55.0243,42176.0
2023-04-25 13:50:00,59.06,59.07,58.95,58.96,47888.0,55.0336,55.043,54.9311,54.9405,47888.0
2023-04-25 14:00:00,58.96,59.02,58.86,58.97,44414.0,54.9405,54.9964,54.8473,54.9498,44414.0
2023-04-25 14:10:00,58.98,59.1,58.98,59.09,106024.0,54.9591,55.0709,54.9591,55.0616,106024.0
2023-04-25 14:20:00,59.09,59.23,59.08,59.23,63485.0,55.0616,55.1921,55.0523,55.1921,63485.0
2023-04-25 14:30:00,59.23,59.25,59.15,59.18,52174.0,55.1921,55.2107,55.1175,55.1455,52174.0
2023-04-25 14:40:00,59.18,59.19,59.09,59.19,52908.0,55.1455,55.1548,55.0616,55.1548,52908.0
2023-04-25 14:50:00,59.2,59.24,59.1,59.13,94977.0,55.1641,55.2014,55.0709,55.0989,94977.0
2023-04-25 15:00:00,59.13,59.21,59.1,59.11,55224.0,55.0989,55.1734,55.0709,55.0802,55224.0
2023-04-25 15:10:00,59.12,59.24,59.12,59.2,35967.0,55.0896,55.2014,55.0896,55.1641,35967.0
2023-04-25 15:20:00,59.21,59.32,59.2,59.22,50680.0,55.1734,55.2759,55.1641,55.1827,50680.0
2023-04-25 15:30:00,59.23,59.25,59.13,59.16,92554.0,55.1921,55.2107,55.0989,55.1268,92554.0
2023-04-25 15:40:00,59.15,59.26,59.13,59.19,177950.0,55.1175,55.22,55.0989,55.1548,177950.0
2023-04-25 15:50:00,59.19,59.25,59.09,59.23,401092.0,55.1548,55.2107,55.0616,55.1921,401092.0
2023-04-26 09:30:00,59.05,59.67,59.01,59.62,197365.0,55.0243,55.6021,54.9871,55.5555,197365.0
2023-04-26 09:40:00,59.62,59.84,59.53,59.68,246225.0,55.5555,55.7605,55.4716,55.6114,246225.0
2023-04-26 09:50:00,59.66,59.72,59.27,59.32,61530.0,55.5927,55.6487,55.2293,55.2759,61530.0
2023-04-26 10:00:00,59.3,59.46,59.18,59.2,76688.0,55.2573,55.4064,55.1455,55.1641,76688.0
2023-04-26 10:10:00,59.21,59.24,58.98,59.05,60344.0,55.1734,55.2014,54.9591,55.0243,60344.0
2023-04-26 10:20:00,59.04,59.16,58.98,58.99,37064.0,55.015,55.1268,54.9591,54.9684,37064.0
2023-04-26 10:30:00,58.98,59.19,58.96,59.08,42525.0,54.9591,55.1548,54.9405,55.0523,42525.0
2023-04-26 10:40:00,59.08,59.17,58.98,59.02,47998.0,55.0523,55.1362,54.9591,54.9964,47998.0
2023-04-26 10:50:00,59.02,59.3,59.01,59.29,26472.0,54.9964,55.2573,54.9871,55.248,26472.0
2023-04-26 11:00:00,59.3,59.51,59.26,59.49,29088.0,55.2573,55.453,55.22,55.4343,29088.0
2023-04-26 11:10:00,59.51,59.54,59.39,59.4,41598.0,55.453,55.4809,55.3412,55.3505,41598.0
2023-04-26 11:20:00,59.39,59.48,59.37,59.48,74355.0,55.3412,55.425,55.3225,55.425,74355.0
2023-04-26 11:30:00,59.48,59.58,59.39,59.41,104339.0,55.425,55.5182,55.3412,55.3598,104339.0
2023-04-26 11:40:00,59.43,59.6,59.43,59.55,34573.0,55.3784,55.5368,55.3784,55.4902,34573.0
2023-04-26 11:50:00,59.55,59.6,59.49,59.53,31965.0,55.4902,55.5368,55.4343,55.4716,31965.0
2023-04-26 12:00:00,59.55,59.61,59.43,59.44,94686.0,55.4902,55.5462,55.3784,55.3877,94686.0
2023-04-26 12:10:00,59.44,59.48,59.26,59.26,59971.0,55.3877,55.425,55.22,55.22,59971.0
2023-04-26 12:20:00,59.28,59.29,59.16,59.19,30384.0,55.2387,55.248,55.1268,55.1548,30384.0
2023-04-26 12:30:00,59.18,59.27,59.17,59.27,23263.0,55.1455,55.2293,55.1362,55.2293,23263.0
2023-04-26 12:40:00,59.27,59.36,59.25,59.35,27450.0,55.2293,55.3132,55.2107,55.3039,27450.0
2023-04-26 12:50:00,59.34,59.36,59.23,59.26,37665.0,55.2946,55.3132,55.1921,55.22,37665.0
2023-04-26 13:00:00,59.27,59.34,59.2,59.22,28867.0,55.2293,55.2946,55.1641,55.1827,28867.0
2023-04-26 13:10:00,59.22,59.24,59.15,59.17,45920.0,55.1827,55.2014,55.1175,55.1362,45920.0
2023-04-26 13:20:00,59.16,59.17,59.08,59.12,30213.0,55.1268,55.1362,55.0523,55.0896,30213.0
2023-04-26 13:30:00,59.12,59.15,59.06,59.12,25682.0,55.0896,55.1175,55.0336,55.0896,25682.0
2023-04-26 13:40:00,59.12,59.12,58.98,58.98,61649.0,55.0896,55.0896,54.9591,54.9591,61649.0
2023-04-26 13:50:00,58.98,58.98,58.79,58.81,48411.0,54.9591,54.9591,54.7821,54.8007,48411.0
2023-04-26 14:00:00,58.81,58.81,58.67,58.67,31432.0,54.8007,54.8007,54.6702,54.6702,31432.0
2023-04-26 14:10:00,58.67,58.68,58.6,58.6,48900.0,54.6702,54.6796,54.605,54.605,48900.0
2023-04-26 14:20:00,58.61,58.8,58.55,58.8,54864.0,54.6143,54.7914,54.5584,54.7914,54864.0
2023-04-26 14:30:00,58.8,58.83,58.62,58.62,68703.0,54.7914,54.8193,54.6236,54.6236,68703.0
2023-04-26 14:40:00,58.61,58.63,58.53,58.55,37638.0,54.6143,54.633,54.5398,54.5584,37638.0
2023-04-26 14:50:00,58.55,58.61,58.5,58.61,39892.0,54.5584,54.6143,54.5118,54.6143,39892.0
2023-04-26 15:00:00,58.61,58.76,58.56,58.74,51734.0,54.6143,54.7541,54.5677,54.7355,51734.0
2023-04-26 15:10:00,58.74,58.83,58.69,58.7,36284.0,54.7355,54.8193,54.6889,54.6982,36284.0
2023-04-26 15:20:00,58.7,58.81,58.67,58.79,48811.0,54.6982,54.8007,54.6702,54.7821,48811.0
2023-04-26 15:30:00,58.8,58.81,58.61,58.65,123364.0,54.7914,54.8007,54.6143,54.6516,123364.0
2023-04-26 15:40:00,58.65,58.76,58.63,58.73,165557.0,54.6516,54.7541,54.633,54.7261,165557.0
2023-04-26 15:50:00,58.73,58.94,58.67,58.92,475075.0,54.7261,54.9218,54.6702,54.9032,475075.0
2023-04-27 09:30:00,59.01,59.46,59.01,59.27,163290.0,54.9871,55.4064,54.9871,55.2293,163290.0
2023-04-27 09:40:00,59.25,59.49,59.25,59.42,116402.0,55.2107,55.4343,55.2107,55.3691,116402.0
2023-04-27 09:50:00,59.42,59.77,59.41,59.72,145137.0,55.3691,55.6952,55.3598,55.6487,145137.0
2023-04-27 10:00:00,59.75,59.77,59.33,59.35,68617.0,55.6766,55.6952,55.2852,55.3039,68617.0
2023-04-27 10:10:00,59.34,59.56,59.31,59.5,46929.0,55.2946,55.4996,55.2666,55.4437,46929.0
2023-04-27 10:20:00,59.49,59.52,59.39,59.52,52647.0,55.4343,55.4623,55.3412,55.4623,52647.0
2023-04-27 10:30:00,59.52,59.59,59.47,59.56,85305.0,55.4623,55.5275,55.4157,55.4996,85305.0
2023-04-27 10:40:00,59.56,59.57,59.41,59.57,72826.0,55.4996,55.5089,55.3598,55.5089,72826.0
2023-04-27 10:50:00,59.57,59.57,59.32,59.47,97758.0,55.5089,55.5089,55.2759,55.4157,97758.0
2023-04-27 11:00:00,59.5,59.51,59.35,59.4,40429.0,55.4437,55.453,55.3039,55.3505,40429.0
2023-04-27 11:10:00,59.4,59.44,59.29,59.36,32519.0,55.3505,55.3877,55.248,55.3132,32519.0
2023-04-27 11:20:00,59.38,59.68,59.35,59.67,37506.0,55.3318,55.6114,55.3039,55.6021,37506.0
2023-04-27 11:30:00,59.68,59.73,59.52,59.58,178478.0,55.6114,55.658,55.4623,55.5182,178478.0
2023-04-27 11:40:00,59.59,59.6,59.47,59.48,51110.0,55.5275,55.5368,55.4157,55.425,51110.0
2023-04-27 11:50:00,59.48,59.71,59.48,59.71,156389.0,55.425,55.6393,55.425,55.6393,156389.0
2023-04-27 12:00:00,59.71,59.85,59.67,59.7,93428.0,55.6393,55.7698,55.6021,55.63,93428.0
2023-04-27 12:10:00,59.7,59.73,59.64,59.72,29049.0,55.63,55.658,55.5741,55.6487,29049.0
2023-04-27 12:20:00,59.72,59.78,59.69,59.76,67078.0,55.6487,55.7046,55.6207,55.6859,67078.0
2023-04-27 12:30:00,59.76,59.84,59.73,59.74,30593.0,55.6859,55.7605,55.658,55.6673,30593.0
2023-04-27 12:40:00,59.73,59.76,59.69,59.73,47279.0,55.658,55.6859,55.6207,55.658,47279.0
2023-04-27 12:50:00,59.74,59.8,59.66,59.7,163252.0,55.6673,55.7232,55.5927,55.63,163252.0
2023-04-27 13:00:00,59.7,59.8,59.69,59.77,70985.0,55.63,55.7232,55.6207,55.6952,70985.0
2023-04-27 13:10:00,59.76,59.8,59.73,59.75,30446.0,55.6859,55.7232,55.658,55.6766,30446.0
2023-04-27 13:20:00,59.74,59.82,59.73,59.81,33354.0,55.6673,55.7418,55.658,55.7325,33354.0
2023-04-27 13:30:00,59.82,59.94,59.8,59.93,44496.0,55.7418,55.8537,55.7232,55.8443,44496.0
2023-04-27 13:40:00,59.94,60.05,59.92,60.02,93960.0,55.8537,55.9562,55.835,55.9282,93960.0
2023-04-27 13:50:00,60.02,60.06,59.92,59.96,164438.0,55.9282,55.9655,55.835,55.8723,164438.0
2023-04-27 14:00:00,59.96,60.02,59.94,60.0,50708.0,55.8723,55.9282,55.8537,55.9096,50708.0
2023-04-27 14:10:00,59.99,60.19,59.98,60.18,66149.0,55.9002,56.0866,55.8909,56.0773,66149.0
2023-04-27 14:20:00,60.18,60.32,60.0,60.32,761510.0,56.0773,56.2078,55.9096,56.2078,761510.0
2023-04-27 14:30:00,60.32,60.39,60.14,60.16,135744.0,56.2078,56.273,56.04,56.0587,135744.0
2023-04-27 14:40:00,60.17,60.34,60.16,60.33,65025.0,56.068,56.2264,56.0587,56.2171,65025.0
2023-04-27 14:50:00,60.33,60.42,60.29,60.4,59393.0,56.2171,56.3009,56.1798,56.2823,59393.0
2023-04-27 15:00:00,60.4,60.42,60.34,60.36,70837.0,56.2823,56.3009,56.2264,56.245,70837.0
2023-04-27 15:10:00,60.36,60.37,60.3,60.34,84497.0,56.245,56.2543,56.1891,56.2264,84497.0
2023-04-27 15:20:00,60.34,60.38,60.31,60.35,88966.0,56.2264,56.2637,56.1984,56.2357,88966.0
2023-04-27 15:30:00,60.34,60.37,60.26,60.32,143514.0,56.2264,56.2543,56.1518,56.2078,143514.0
2023-04-27 15:40:00,60.31,60.32,60.2,60.26,217823.0,56.1984,56.2078,56.0959,56.1518,217823.0
2023-04-27 15:50:00,60.26,60.33,60.22,60.32,703954.0,56.1518,56.2171,56.1146,56.2078,703954.0
2023-04-28 09:30:00,60.07,60.52,59.86,60.43,98803.0,55.9748,56.3941,55.7791,56.3103,98803.0
2023-04-28 09:40:00,60.44,60.79,60.4,60.56,51489.0,56.3196,56.6457,56.2823,56.4314,51489.0
2023-04-28 09:50:00,60.57,60.69,60.45,60.45,37376.0,56.4407,56.5525,56.3289,56.3289,37376.0
2023-04-28 10:00:00,60.5,60.85,60.49,60.81,37034.0,56.3755,56.7016,56.3662,56.6643,37034.0
2023-04-28 10:10:00,60.8,60.89,60.66,60.82,52537.0,56.655,56.7389,56.5246,56.6737,52537.0
2023-04-28 10:20:00,60.85,60.97,60.77,60.94,67199.0,56.7016,56.8134,56.6271,56.7855,67199.0
2023-04-28 10:30:00,60.95,61.03,60.74,60.91,71944.0,56.7948,56.8693,56.5991,56.7575,71944.0
2023-04-28 10:40:00,60.92,61.13,60.91,61.05,67220.0,56.7668,56.9625,56.7575,56.888,67220.0
2023-04-28 10:50:00,61.06,61.18,60.94,60.98,81239.0,56.8973,57.0091,56.7855,56.8228,81239.0
2023-04-28 11:00:00,60.98,61.07,60.7,61.05,42251.0,56.8228,56.9066,56.5618,56.888,42251.0
2023-04-28 11:10:00,61.04,61.24,61.03,61.22,58480.0,56.8787,57.065,56.8693,57.0464,58480.0
2023-04-28 11:20:00,61.21,61.28,61.11,61.14,86676.0,57.0371,57.1023,56.9439,56.9718,86676.0
2023-04-28 11:30:00,61.15,61.19,61.06,61.11,43364.0,56.9812,57.0184,56.8973,56.9439,43364.0
2023-04-28 11:40:00,61.1,61.2,61.07,61.19,33780.0,56.9346,57.0278,56.9066,57.0184,33780.0
2023-04-28 11:50:00,61.18,61.29,61.13,61.25,99602.0,57.0091,57.1116,56.9625,57.0743,99602.0
2023-04-28 12:00:00,61.25,61.28,61.16,61.21,32177.0,57.0743,57.1023,56.9905,57.0371,32177.0
2023-04-28 12:10:00,61.21,61.22,61.06,61.08,49644.0,57.0371,57.0464,56.8973,56.9159,49644.0
2023-04-28 12:20:00,61.08,61.19,61.04,61.16,57852.0,56.9159,57.0184,56.8787,56.9905,57852.0
2023-04-28 12:30:00,61.17,61.25,61.15,61.22,38909.0,56.9998,57.0743,56.9812,57.0464,38909.0
2023-04-28 12:40:00,61.21,61.31,61.17,61.29,44286.0,57.0371,57.1303,56.9998,57.1116,44286.0
2023-04-28 12:50:00,61.29,61.37,61.26,61.36,21140.0,57.1116,57.1862,57.0837,57.1768,21140.0
2023-04-28 13:00:00,61.36,61.37,61.28,61.3,35165.0,57.1768,57.1862,57.1023,57.1209,35165.0
2023-04-28 13:10:00,61.3,61.32,61.25,61.28,33952.0,57.1209,57.1396,57.0743,57.1023,33952.0
2023-04-28 13:20:00,61.28,61.4,61.26,61.35,80750.0,57.1023,57.2141,57.0837,57.1675,80750.0
2023-04-28 13:30:00,61.36,61.43,61.34,61.39,51126.0,57.1768,57.2421,57.1582,57.2048,51126.0
2023-04-28 13:40:00,61.38,61.47,61.28,61.29,55111.0,57.1955,57.2794,57.1023,57.1116,55111.0
2023-04-28 13:50:00,61.29,61.38,61.28,61.35,72066.0,57.1116,57.1955,57.1023,57.1675,72066.0
2023-04-28 14:00:00,61.36,61.43,61.35,61.37,34118.0,57.1768,57.2421,57.1675,57.1862,34118.0
2023-04-28 14:10:00,61.36,61.37,61.28,61.31,59212.0,57.1768,57.1862,57.1023,57.1303,59212.0
2023-04-28 14:20:00,61.31,61.37,61.24,61.27,38893.0,57.1303,57.1862,57.065,57.093,38893.0
2023-04-28 14:30:00,61.27,61.32,61.24,61.25,54852.0,57.093,57.1396,57.065,57.0743,54852.0
2023-04-28 14:40:00,61.26,61.36,61.2,61.2,44705.0,57.0837,57.1768,57.0278,57.0278,44705.0
2023-04-28 14:50:00,61.21,61.3,61.2,61.26,31142.0,57.0371,57.1209,57.0278,57.0837,31142.0
2023-04-28 15:00:00,61.26,61.34,61.24,61.28,45131.0,57.0837,57.1582,57.065,57.1023,45131.0
2023-04-28 15:10:00,61.29,61.33,61.25,61.32,34169.0,57.1116,57.1489,57.0743,57.1396,34169.0
2023-04-28 15:20:00,61.32,61.36,61.25,61.27,85096.0,57.1396,57.1768,57.0743,57.093,85096.0
2023-04-28 15:30:00,61.27,61.33,61.2,61.29,94992.0,57.093,57.1489,57.0278,57.1116,94992.0
2023-04-28 15:40:00,61.29,61.32,61.22,61.26,156101.0,57.1116,57.1396,57.0464,57.0837,156101.0
2023-04-28 15:50:00,61.26,61.38,61.18,61.31,345359.0,57.0837,57.1955,57.0091,57.1303,345359.0
2023-05-01 09:30:00,60.95,61.41,60.89,61.32,88358.0,56.7948,57.2234,56.7389,57.1396,88358.0
2023-05-01 09:40:00,61.3,61.54,61.14,61.37,53966.0,57.1209,57.3446,56.9718,57.1862,53966.0
2023-05-01 09:50:00,61.31,61.39,61.18,61.22,43450.0,57.1303,57.2048,57.0091,57.0464,43450.0
2023-05-01 10:00:00,61.13,61.34,61.07,61.34,40536.0,56.9625,57.1582,56.9066,57.1582,40536.0
2023-05-01 10:10:00,61.36,61.64,61.34,61.57,31543.0,57.1768,57.4378,57.1582,57.3725,31543.0
2023-05-01 10:20:00,61.55,61.58,61.3,61.35,18739.0,57.3539,57.3819,57.1209,57.1675,18739.0
2023-05-01 10:30:00,61.37,61.53,61.37,61.53,28476.0,57.1862,57.3353,57.1862,57.3353,28476.0
2023-05-01 10:40:00,61.53,61.8,61.49,61.64,55328.0,57.3353,57.5869,57.298,57.4378,55328.0
2023-05-01 10:50:00,61.64,61.64,61.44,61.46,78167.0,57.4378,57.4378,57.2514,57.27,78167.0
2023-05-01 11:00:00,61.46,61.51,61.38,61.4,30381.0,57.27,57.3166,57.1955,57.2141,30381.0
2023-05-01 11:10:00,61.39,61.41,61.27,61.37,23627.0,57.2048,57.2234,57.093,57.1862,23627.0
2023-05-01 11:20:00,61.35,61.43,61.32,61.42,24227.0,57.1675,57.2421,57.1396,57.2328,24227.0
2023-05-01 11:30:00,61.4,61.48,61.37,61.46,22859.0,57.2141,57.2887,57.1862,57.27,22859.0
2023-05-01 11:40:00,61.45,61.51,61.35,61.43,45268.0,57.2607,57.3166,57.1675,57.2421,45268.0
2023-05-01 11:50:00,61.43,61.5,61.36,61.49,29361.0,57.2421,57.3073,57.1768,57.298,29361.0
2023-05-01 12:00:00,61.48,61.55,61.45,61.53,30339.0,57.2887,57.3539,57.2607,57.3353,30339.0
2023-05-01 12:10:00,61.54,61.55,61.48,61.49,24515.0,57.3446,57.3539,57.2887,57.298,24515.0
2023-05-01 12:20:00,61.5,61.51,61.42,61.43,22635.0,57.3073,57.3166,57.2328,57.2421,22635.0
2023-05-01 12:30:00,61.43,61.58,61.41,61.54,43742.0,57.2421,57.3819,57.2234,57.3446,43742.0
2023-05-01 12:40:00,61.54,61.58,61.41,61.42,29932.0,57.3446,57.3819,57.2234,57.2328,29932.0
2023-05-01 12:50:00,61.41,61.41,61.28,61.3,40016.0,57.2234,57.2234,57.1023,57.1209,40016.0
2023-05-01 13:00:00,61.29,61.32,61.21,61.24,23054.0,57.1116,57.1396,57.0371,57.065,23054.0
2023-05-01 13:10:00,61.24,61.27,61.14,61.27,48900.0,57.065,57.093,56.9718,57.093,48900.0
2023-05-01 13:20:00,61.26,61.29,61.22,61.23,41452.0,57.0837,57.1116,57.0464,57.0557,41452.0
2023-05-01 13:30:00,61.23,61.28,61.18,61.23,31032.0,57.0557,57.1023,57.0091,57.0557,31032.0
2023-05-01 13:40:00,61.24,61.34,61.23,61.29,36936.0,57.065,57.1582,57.0557,57.1116,36936.0
2023-05-01 13:50:00,61.29,61.32,61.24,61.32,28807.0,57.1116,57.1396,57.065,57.1396,28807.0
2023-05-01 14:00:00,61.32,61.44,61.3,61.35,35626.0,57.1396,57.2514,57.1209,57.1675,35626.0
2023-05-01 14:10:00,61.36,61.37,61.31,61.35,30908.0,57.1768,57.1862,57.1303,57.1675,30908.0
2023-05-01 14:20:00,61.34,61.37,61.31,61.32,22303.0,57.1582,57.1862,57.1303,57.1396,22303.0
2023-05-01 14:30:00,61.32,61.35,61.17,61.23,42260.0,57.1396,57.1675,56.9998,57.0557,42260.0
2023-05-01 14:40:00,61.25,61.35,61.21,61.25,40987.0,57.0743,57.1675,57.0371,57.0743,40987.0
2023-05-01 14:50:00,61.26,61.28,61.22,61.27,28620.0,57.0837,57.1023,57.0464,57.093,28620.0
2023-05-01 15:00:00,61.28,61.32,61.23,61.3,37668.0,57.1023,57.1396,57.0557,57.1209,37668.0
2023-05-01 15:10:00,61.3,61.33,61.18,61.19,53051.0,57.1209,57.1489,57.0091,57.0184,53051.0
2023-05-01 15:20:00,61.19,61.3,61.18,61.26,60847.0,57.0184,57.1209,57.0091,57.0837,60847.0
2023-05-01 15:30:00,61.26,61.31,61.16,61.17,90168.0,57.0837,57.1303,56.9905,56.9998,90168.0
2023-05-01 15:40:00,61.17,61.34,61.14,61.34,104436.0,56.9998,57.1582,56.9718,57.1582,104436.0
2023-05-01 15:50:00,61.34,61.36,61.19,61.25,408103.0,57.1582,57.1768,57.0184,57.0743,408103.0
2023-05-02 09:30:00,60.67,60.83,59.78,60.31,146851.0,56.5339,56.683,55.7046,56.1984,146851.0
2023-05-02 09:40:00,60.3,60.48,60.06,60.06,119765.0,56.1891,56.3568,55.9655,55.9655,119765.0
2023-05-02 09:50:00,60.05,60.13,59.89,59.98,82093.0,55.9562,56.0307,55.8071,55.8909,82093.0
2023-05-02 10:00:00,59.98,60.01,59.5,59.64,96699.0,55.8909,55.9189,55.4437,55.5741,96699.0
2023-05-02 10:10:00,59.65,59.69,59.44,59.48,77826.0,55.5834,55.6207,55.3877,55.425,77826.0
2023-05-02 10:20:00,59.5,59.52,59.17,59.19,85291.0,55.4437,55.4623,55.1362,55.1548,85291.0
2023-05-02 10:30:00,59.18,59.21,58.89,58.92,87268.0,55.1455,55.1734,54.8752,54.9032,87268.0
2023-05-02 10:40:00,58.93,58.99,58.6,58.75,110756.0,54.9125,54.9684,54.605,54.7448,110756.0
2023-05-02 10:50:00,58.76,58.88,58.59,58.61,87812.0,54.7541,54.8659,54.5957,54.6143,87812.0
2023-05-02 11:00:00,58.62,58.75,58.48,58.6,97729.0,54.6236,54.7448,54.4932,54.605,97729.0
2023-05-02 11:10:00,58.61,58.76,58.55,58.66,69699.0,54.6143,54.7541,54.5584,54.6609,69699.0
2023-05-02 11:20:00,58.63,58.7,58.53,58.56,59723.0,54.633,54.6982,54.5398,54.5677,59723.0
2023-05-02 11:30:00,58.57,58.58,58.34,58.55,68438.0,54.5771,54.5864,54.3627,54.5584,68438.0
2023-05-02 11:40:00,58.55,58.8,58.55,58.8,42994.0,54.5584,54.7914,54.5584,54.7914,42994.0
2023-05-02 11:50:00,58.8,58.85,58.5,58.63,79394.0,54.7914,54.838,54.5118,54.633,79394.0
2023-05-02 12:00:00,58.64,58.73,58.49,58.51,41438.0,54.6423,54.7261,54.5025,54.5211,41438.0
2023-05-02 12:10:00,58.48,58.58,58.43,58.56,86691.0,54.4932,54.5864,54.4466,54.5677,86691.0
2023-05-02 12:20:00,58.56,58.63,58.38,58.6,82326.0,54.5677,54.633,54.4,54.605,82326.0
2023-05-02 12:30:00,58.62,58.7,58.53,58.59,52022.0,54.6236,54.6982,54.5398,54.5957,52022.0
2023-05-02 12:40:00,58.59,58.66,58.5,58.52,44377.0,54.5957,54.6609,54.5118,54.5305,44377.0
2023-05-02 12:50:00,58.52,58.77,58.52,58.73,51641.0,54.5305,54.7634,54.5305,54.7261,51641.0
2023-05-02 13:00:00,58.73,58.86,58.67,58.78,55295.0,54.7261,54.8473,54.6702,54.7727,55295.0
2023-05-02 13:10:00,58.79,58.8,58.71,58.75,36920.0,54.7821,54.7914,54.7075,54.7448,36920.0
2023-05-02 13:20:00,58.76,58.8,58.69,58.78,32029.0,54.7541,54.7914,54.6889,54.7727,32029.0
2023-05-02 13:30:00,58.78,58.88,58.78,58.84,59886.0,54.7727,54.8659,54.7727,54.8286,59886.0
2023-05-02 13:40:00,58.85,59.08,58.85,59.05,51603.0,54.838,55.0523,54.838,55.0243,51603.0
2023-05-02 13:50:00,59.06,59.2,59.05,59.07,51891.0,55.0336,55.1641,55.0243,55.043,51891.0
2023-05-02 14:00:00,59.07,59.07,58.89,58.89,26652.0,55.043,55.043,54.8752,54.8752,26652.0
2023-05-02 14:10:00,58.89,58.93,58.8,58.9,28234.0,54.8752,54.9125,54.7914,54.8846,28234.0
2023-05-02 14:20:00,58.91,58.94,58.85,58.91,28414.0,54.8939,54.9218,54.838,54.8939,28414.0
2023-05-02 14:30:00,58.92,58.99,58.86,58.98,36007.0,54.9032,54.9684,54.8473,54.9591,36007.0
2023-05-02 14:40:00,58.98,59.03,58.82,59.02,38635.0,54.9591,55.0057,54.81,54.9964,38635.0
2023-05-02 14:50:00,59.03,59.07,58.98,59.05,38378.0,55.0057,55.043,54.9591,55.0243,38378.0
2023-05-02 15:00:00,59.05,59.14,59.02,59.08,51207.0,55.0243,55.1082,54.9964,55.0523,51207.0
2023-05-02 15:10:00,59.07,59.2,59.03,59.2,111113.0,55.043,55.1641,55.0057,55.1641,111113.0
2023-05-02 15:20:00,59.2,59.31,59.19,59.28,56816.0,55.1641,55.2666,55.1548,55.2387,56816.0
2023-05-02 15:30:00,59.28,59.28,59.16,59.25,86281.0,55.2387,55.2387,55.1268,55.2107,86281.0
2023-05-02 15:40:00,59.25,59.47,59.23,59.32,180352.0,55.2107,55.4157,55.1921,55.2759,180352.0
2023-05-02 15:50:00,59.32,59.51,59.29,59.44,473915.0,55.2759,55.453,55.248,55.3877,473915.0
2023-05-03 09:30:00,59.68,60.15,59.59,60.12,107632.0,55.6114,56.0493,55.5275,56.0214,107632.0
2023-05-03 09:40:00,60.13,60.5,59.97,60.5,126009.0,56.0307,56.3755,55.8816,56.3755,126009.0
2023-05-03 09:50:00,60.51,60.6,60.22,60.31,102293.0,56.3848,56.4687,56.1146,56.1984,102293.0
2023-05-03 10:00:00,60.32,60.41,60.17,60.3,70637.0,56.2078,56.2916,56.068,56.1891,70637.0
2023-05-03 10:10:00,60.3,60.33,59.99,60.09,82180.0,56.1891,56.2171,55.9002,55.9934,82180.0
2023-05-03 10:20:00,60.11,60.34,60.09,60.25,67162.0,56.0121,56.2264,55.9934,56.1425,67162.0
2023-05-03 10:30:00,60.25,60.37,60.18,60.18,81823.0,56.1425,56.2543,56.0773,56.0773,81823.0
2023-05-03 10:40:00,60.19,60.2,59.73,59.76,55206.0,56.0866,56.0959,55.658,55.6859,55206.0
2023-05-03 10:50:00,59.77,59.91,59.75,59.87,51082.0,55.6952,55.8257,55.6766,55.7884,51082.0
2023-05-03 11:00:00,59.85,59.91,59.63,59.64,47466.0,55.7698,55.8257,55.5648,55.5741,47466.0
2023-05-03 11:10:00,59.63,59.64,59.42,59.43,69598.0,55.5648,55.5741,55.3691,55.3784,69598.0
2023-05-03 11:20:00,59.41,59.51,59.38,59.48,46325.0,55.3598,55.453,55.3318,55.425,46325.0
2023-05-03 11:30:00,59.47,59.58,59.43,59.54,61467.0,55.4157,55.5182,55.3784,55.4809,61467.0
2023-05-03 11:40:00,59.54,59.57,59.38,59.46,36291.0,55.4809,55.5089,55.3318,55.4064,36291.0
2023-05-03 11:50:00,59.45,59.59,59.38,59.57,29278.0,55.3971,55.5275,55.3318,55.5089,29278.0
2023-05-03 12:00:00,59.56,59.93,59.55,59.86,49628.0,55.4996,55.8443,55.4902,55.7791,49628.0
2023-05-03 12:10:00,59.87,59.9,59.73,59.73,33885.0,55.7884,55.8164,55.658,55.658,33885.0
2023-05-03 12:20:00,59.73,59.9,59.7,59.9,33363.0,55.658,55.8164,55.63,55.8164,33363.0
2023-05-03 12:30:00,59.91,59.91,59.74,59.76,40810.0,55.8257,55.8257,55.6673,55.6859,40810.0
2023-05-03 12:40:00,59.75,59.76,59.65,59.66,41366.0,55.6766,55.6859,55.5834,55.5927,41366.0
2023-05-03 12:50:00,59.67,59.79,59.64,59.79,44252.0,55.6021,55.7139,55.5741,55.7139,44252.0
2023-05-03 13:00:00,59.79,59.95,59.79,59.94,76147.0,55.7139,55.863,55.7139,55.8537,76147.0
2023-05-03 13:10:00,59.95,60.04,59.91,60.02,55602.0,55.863,55.9468,55.8257,55.9282,55602.0
2023-05-03 13:20:00,60.02,60.1,59.96,60.09,43246.0,55.9282,56.0027,55.8723,55.9934,43246.0
2023-05-03 13:30:00,60.09,60.12,59.88,59.9,36654.0,55.9934,56.0214,55.7977,55.8164,36654.0
2023-05-03 13:40:00,59.9,59.92,59.69,59.82,47253.0,55.8164,55.835,55.6207,55.7418,47253.0
2023-05-03 13:50:00,59.82,60.01,59.82,59.99,32537.0,55.7418,55.9189,55.7418,55.9002,32537.0
2023-05-03 14:00:00,59.98,60.2,59.78,59.86,57506.0,55.8909,56.0959,55.7046,55.7791,57506.0
2023-05-03 14:10:00,59.89,59.96,59.71,59.85,65262.0,55.8071,55.8723,55.6393,55.7698,65262.0
2023-05-03 14:20:00,59.87,60.0,59.81,59.85,53012.0,55.7884,55.9096,55.7325,55.7698,53012.0
2023-05-03 14:30:00,59.87,60.02,59.59,59.91,142360.0,55.7884,55.9282,55.5275,55.8257,142360.0
2023-05-03 14:40:00,59.91,60.16,59.72,59.86,154689.0,55.8257,56.0587,55.6487,55.7791,154689.0
2023-05-03 14:50:00,59.85,59.99,59.58,59.79,214913.0,55.7698,55.9002,55.5182,55.7139,214913.0
2023-05-03 15:00:00,59.8,59.84,59.43,59.48,134246.0,55.7232,55.7605,55.3784,55.425,134246.0
2023-05-03 15:10:00,59.47,59.48,59.22,59.3,103323.0,55.4157,55.425,55.1827,55.2573,103323.0
2023-05-03 15:20:00,59.3,59.47,59.09,59.22,110128.0,55.2573,55.4157,55.0616,55.1827,110128.0
2023-05-03 15:30:00,59.21,59.3,59.13,59.14,190205.0,55.1734,55.2573,55.0989,55.1082,190205.0
2023-05-03 15:40:00,59.13,59.13,58.77,58.85,291666.0,55.0989,55.0989,54.7634,54.838,291666.0
2023-05-03 15:50:00,58.86,58.94,58.66,58.7,785452.0,54.8473,54.9218,54.6609,54.6982,785452.0
2023-05-04 09:30:00,58.06,58.14,55.89,56.07,410405.0,54.1018,54.1764,52.0798,52.2475,410405.0
2023-05-04 09:40:00,56.11,56.14,55.04,55.17,202421.0,52.2848,52.3127,51.2877,51.4088,202421.0
2023-05-04 09:50:00,55.16,55.71,54.9,55.04,259761.0,51.3995,51.912,51.1573,51.2877,259761.0
2023-05-04 10:00:00,55.05,55.13,54.76,54.99,253955.0,51.297,51.3716,51.0268,51.2411,253955.0
2023-05-04 10:10:00,54.99,55.22,54.62,54.74,188931.0,51.2411,51.4554,50.8963,51.0082,188931.0
2023-05-04 10:20:00,54.73,54.85,54.51,54.57,162011.0,50.9988,51.1107,50.7938,50.8498,162011.0
2023-05-04 10:30:00,54.55,54.61,54.24,54.39,167315.0,50.8311,50.887,50.5422,50.682,167315.0
2023-05-04 10:40:00,54.42,54.56,54.16,54.33,211459.0,50.71,50.8404,50.4677,50.6261,211459.0
2023-05-04 10:50:00,54.32,54.43,54.14,54.25,108904.0,50.6168,50.7193,50.4491,50.5516,108904.0
2023-05-04 11:00:00,54.22,54.39,54.14,54.3,156544.0,50.5236,50.682,50.4491,50.5982,156544.0
2023-05-04 11:10:00,54.31,54.65,54.23,54.23,248068.0,50.6075,50.9243,50.5329,50.5329,248068.0
2023-05-04 11:20:00,54.24,54.5,54.17,54.3,233459.0,50.5422,50.7845,50.477,50.5982,233459.0
2023-05-04 11:30:00,54.31,54.36,54.07,54.32,159295.0,50.6075,50.6541,50.3838,50.6168,159295.0
2023-05-04 11:40:00,54.34,54.37,54.04,54.05,128066.0,50.6354,50.6634,50.3559,50.3652,128066.0
2023-05-04 11:50:00,54.06,54.18,53.84,53.85,206071.0,50.3745,50.4863,50.1695,50.1788,206071.0
2023-05-04 12:00:00,53.85,53.9,53.55,53.59,134581.0,50.1788,50.2254,49.8993,49.9366,134581.0
2023-05-04 12:10:00,53.58,53.78,53.48,53.68,184634.0,49.9272,50.1136,49.8341,50.0204,184634.0
2023-05-04 12:20:00,53.68,53.97,53.67,53.79,134939.0,50.0204,50.2907,50.0111,50.1229,134939.0
2023-05-04 12:30:00,53.78,53.8,53.38,53.47,151524.0,50.1136,50.1322,49.7409,49.8247,151524.0
2023-05-04 12:40:00,53.48,53.61,53.34,53.4,112399.0,49.8341,49.9552,49.7036,49.7595,112399.0
2023-05-04 12:50:00,53.4,53.51,53.18,53.51,149536.0,49.7595,49.862,49.5545,49.862,149536.0
2023-05-04 13:00:00,53.53,54.14,53.51,54.1,177601.0,49.8807,50.4491,49.862,50.4118,177601.0
2023-05-04 13:10:00,54.09,54.51,54.04,54.33,194471.0,50.4025,50.7938,50.3559,50.6261,194471.0
2023-05-04 13:20:00,54.34,54.45,54.1,54.17,122030.0,50.6354,50.7379,50.4118,50.477,122030.0
2023-05-04 13:30:00,54.17,54.27,54.07,54.13,96629.0,50.477,50.5702,50.3838,50.4397,96629.0
2023-05-04 13:40:00,54.13,54.28,54.05,54.18,119676.0,50.4397,50.5795,50.3652,50.4863,119676.0
2023-05-04 13:50:00,54.18,54.45,54.09,54.37,122853.0,50.4863,50.7379,50.4025,50.6634,122853.0
2023-05-04 14:00:00,54.37,54.5,54.27,54.39,85476.0,50.6634,50.7845,50.5702,50.682,85476.0
2023-05-04 14:10:00,54.4,54.5,54.23,54.41,64102.0,50.6913,50.7845,50.5329,50.7007,64102.0
2023-05-04 14:20:00,54.41,54.52,54.36,54.41,71578.0,50.7007,50.8032,50.6541,50.7007,71578.0
2023-05-04 14:30:00,54.4,54.6,54.35,54.44,106056.0,50.6913,50.8777,50.6447,50.7286,106056.0
2023-05-04 14:40:00,54.42,54.42,54.07,54.07,122341.0,50.71,50.71,50.3838,50.3838,122341.0
2023-05-04 14:50:00,54.07,54.18,53.96,54.16,115600.0,50.3838,50.4863,50.2813,50.4677,115600.0
2023-05-04 15:00:00,54.17,54.28,54.13,54.23,130672.0,50.477,50.5795,50.4397,50.5329,130672.0
2023-05-04 15:10:00,54.23,54.31,53.96,54.02,152303.0,50.5329,50.6075,50.2813,50.3372,152303.0
2023-05-04 15:20:00,54.02,54.13,53.96,54.03,219104.0,50.3372,50.4397,50.2813,50.3466,219104.0
2023-05-04 15:30:00,54.02,54.25,54.01,54.2,287281.0,50.3372,50.5516,50.3279,50.505,287281.0
2023-05-04 15:40:00,54.2,54.22,53.98,54.02,530810.0,50.505,50.5236,50.3,50.3372,530810.0
2023-05-04 15:50:00,54.03,54.24,53.98,54.13,1627985.0,50.3466,50.5422,50.3,50.4397,1627985.0
2023-05-05 09:30:00,55.02,55.34,54.75,55.22,205296.0,51.2691,51.5673,51.0175,51.4554,205296.0
2023-05-05 09:40:00,55.23,55.77,55.18,55.55,220591.0,51.4648,51.9679,51.4182,51.7629,220591.0
2023-05-05 09:50:00,55.56,55.62,55.0,55.19,94584.0,51.7723,51.8282,51.2504,51.4275,94584.0
2023-05-05 10:00:00,55.21,55.66,55.2,55.54,139440.0,51.4461,51.8654,51.4368,51.7536,139440.0
2023-05-05 10:10:00,55.54,55.62,55.38,55.48,95705.0,51.7536,51.8282,51.6045,51.6977,95705.0
2023-05-05 10:20:00,55.47,55.53,55.27,55.29,87041.0,51.6884,51.7443,51.502,51.5207,87041.0
2023-05-05 10:30:00,55.3,55.39,55.16,55.24,89614.0,51.53,51.6138,51.3995,51.4741,89614.0
2023-05-05 10:40:00,55.26,55.27,55.04,55.2,88670.0,51.4927,51.502,51.2877,51.4368,88670.0
2023-05-05 10:50:00,55.2,55.41,55.19,55.34,65548.0,51.4368,51.6325,51.4275,51.5673,65548.0
2023-05-05 11:00:00,55.33,55.53,55.17,55.19,132790.0,51.5579,51.7443,51.4088,51.4275,132790.0
2023-05-05 11:10:00,55.18,55.36,55.11,55.18,131494.0,51.4182,51.5859,51.3529,51.4182,131494.0
2023-05-05 11:20:00,55.19,55.21,55.08,55.11,71320.0,51.4275,51.4461,51.325,51.3529,71320.0
2023-05-05 11:30:00,55.11,55.14,54.98,55.01,73941.0,51.3529,51.3809,51.2318,51.2598,73941.0
2023-05-05 11:40:00,55.01,55.06,54.89,55.0,68868.0,51.2598,51.3063,51.1479,51.2504,68868.0
2023-05-05 11:50:00,55.01,55.16,54.99,55.06,74729.0,51.2598,51.3995,51.2411,51.3063,74729.0
2023-05-05 12:00:00,55.06,55.2,55.04,55.1,75844.0,51.3063,51.4368,51.2877,51.3436,75844.0
2023-05-05 12:10:00,55.11,55.18,55.04,55.07,65138.0,51.3529,51.4182,51.2877,51.3157,65138.0
2023-05-05 12:20:00,55.06,55.2,55.05,55.12,74854.0,51.3063,51.4368,51.297,51.3623,74854.0
2023-05-05 12:30:00,55.13,55.26,55.11,55.14,61969.0,51.3716,51.4927,51.3529,51.3809,61969.0
2023-05-05 12:40:00,55.14,55.16,54.86,54.9,53918.0,51.3809,51.3995,51.12,51.1573,53918.0
2023-05-05 12:50:00,54.9,54.99,54.86,54.97,48439.0,51.1573,51.2411,51.12,51.2225,48439.0
2023-05-05 13:00:00,54.98,55.16,54.98,55.14,50833.0,51.2318,51.3995,51.2318,51.3809,50833.0
2023-05-05 13:10:00,55.14,55.16,55.06,55.08,38542.0,51.3809,51.3995,51.3063,51.325,38542.0
2023-05-05 13:20:00,55.08,55.12,55.02,55.05,42930.0,51.325,51.3623,51.2691,51.297,42930.0
2023-05-05 13:30:00,55.05,55.12,55.01,55.1,76885.0,51.297,51.3623,51.2598,51.3436,76885.0
2023-05-05 13:40:00,55.1,55.15,55.01,55.01,82263.0,51.3436,51.3902,51.2598,51.2598,82263.0
2023-05-05 13:50:00,55.01,55.02,54.81,54.89,102038.0,51.2598,51.2691,51.0734,51.1479,102038.0
2023-05-05 14:00:00,54.89,55.02,54.89,55.0,75202.0,51.1479,51.2691,51.1479,51.2504,75202.0
2023-05-05 14:10:00,54.99,55.09,54.98,54.98,69769.0,51.2411,51.3343,51.2318,51.2318,69769.0
2023-05-05 14:20:00,54.99,55.08,54.95,54.99,57706.0,51.2411,51.325,51.2038,51.2411,57706.0
2023-05-05 14:30:00,54.99,55.01,54.82,54.84,206106.0,51.2411,51.2598,51.0827,51.1013,206106.0
2023-05-05 14:40:00,54.84,54.92,54.75,54.89,109795.0,51.1013,51.1759,51.0175,51.1479,109795.0
2023-05-05 14:50:00,54.89,54.98,54.83,54.86,95341.0,51.1479,51.2318,51.092,51.12,95341.0
2023-05-05 15:00:00,54.86,55.09,54.85,55.07,106019.0,51.12,51.3343,51.1107,51.3157,106019.0
2023-05-05 15:10:00,55.07,55.07,54.92,54.94,94517.0,51.3157,51.3157,51.1759,51.1945,94517.0
2023-05-05 15:20:00,54.94,54.98,54.77,54.86,123913.0,51.1945,51.2318,51.0361,51.12,123913.0
2023-05-05 15:30:00,54.86,54.92,54.79,54.84,160938.0,51.12,51.1759,51.0548,51.1013,160938.0
2023-05-05 15:40:00,54.84,54.87,54.59,54.62,229337.0,51.1013,51.1293,50.8684,50.8963,229337.0
2023-05-05 15:50:00,54.62,54.68,54.51,54.68,820174.0,50.8963,50.9523,50.7938,50.9523,820174.0
2023-05-08 09:30:00,54.33,54.84,54.31,54.78,273329.0,51.1164,51.5963,51.0976,51.5398,273329.0
2023-05-08 09:40:00,54.8,54.81,54.3,54.32,140742.0,51.5586,51.568,51.0882,51.107,140742.0
2023-05-08 09:50:00,54.29,54.6,54.25,54.51,61248.0,51.0788,51.3705,51.0412,51.2858,61248.0
2023-05-08 10:00:00,54.51,54.64,54.47,54.49,164312.0,51.2858,51.4081,51.2482,51.267,164312.0
2023-05-08 10:10:00,54.5,54.5,54.27,54.3,70215.0,51.2764,51.2764,51.06,51.0882,70215.0
2023-05-08 10:20:00,54.3,54.39,54.13,54.21,59646.0,51.0882,51.1729,50.9283,51.0035,59646.0
2023-05-08 10:30:00,54.21,54.39,54.21,54.38,48925.0,51.0035,51.1729,51.0035,51.1635,48925.0
2023-05-08 10:40:00,54.39,54.46,54.29,54.34,57756.0,51.1729,51.2387,51.0788,51.1258,57756.0
2023-05-08 10:50:00,54.34,54.53,54.27,54.51,81887.0,51.1258,51.3046,51.06,51.2858,81887.0
2023-05-08 11:00:00,54.51,54.56,54.44,54.53,38806.0,51.2858,51.3328,51.2199,51.3046,38806.0
2023-05-08 11:10:00,54.52,54.55,54.35,54.35,39713.0,51.2952,51.3234,51.1353,51.1353,39713.0
2023-05-08 11:20:00,54.35,54.39,54.13,54.14,41491.0,51.1353,51.1729,50.9283,50.9377,41491.0
2023-05-08 11:30:00,54.14,54.17,54.05,54.07,54252.0,50.9377,50.9659,50.853,50.8718,54252.0
2023-05-08 11:40:00,54.07,54.18,54.03,54.13,44042.0,50.8718,50.9753,50.8342,50.9283,44042.0
2023-05-08 11:50:00,54.12,54.26,54.11,54.23,38702.0,50.9189,51.0506,50.9095,51.0224,38702.0
2023-05-08 12:00:00,54.24,54.26,54.09,54.12,35834.0,51.0318,51.0506,50.8906,50.9189,35834.0
2023-05-08 12:10:00,54.11,54.11,53.91,54.04,88747.0,50.9095,50.9095,50.7213,50.8436,88747.0
2023-05-08 12:20:00,54.03,54.09,54.02,54.02,58176.0,50.8342,50.8906,50.8248,50.8248,58176.0
2023-05-08 12:30:00,54.03,54.08,53.89,53.9,64502.0,50.8342,50.8812,50.7025,50.7119,64502.0
2023-05-08 12:40:00,53.9,53.9,53.59,53.6,62792.0,50.7119,50.7119,50.4202,50.4296,62792.0
2023-05-08 12:50:00,53.6,53.64,53.53,53.63,60860.0,50.4296,50.4673,50.3638,50.4578,60860.0
2023-05-08 13:00:00,53.63,53.67,53.58,53.67,56580.0,50.4578,50.4955,50.4108,50.4955,56580.0
2023-05-08 13:10:00,53.66,53.75,53.62,53.67,129855.0,50.4861,50.5707,50.4484,50.4955,129855.0
2023-05-08 13:20:00,53.66,53.76,53.61,53.61,71160.0,50.4861,50.5802,50.439,50.439,71160.0
2023-05-08 13:30:00,53.61,53.71,53.59,53.71,127034.0,50.439,50.5331,50.4202,50.5331,127034.0
2023-05-08 13:40:00,53.71,53.82,53.66,53.68,78712.0,50.5331,50.6366,50.4861,50.5049,78712.0
2023-05-08 13:50:00,53.69,53.77,53.67,53.74,75994.0,50.5143,50.5896,50.4955,50.5613,75994.0
2023-05-08 14:00:00,53.75,53.89,53.55,53.65,106823.0,50.5707,50.7025,50.3826,50.4767,106823.0
2023-05-08 14:10:00,53.64,53.75,53.62,53.74,101383.0,50.4673,50.5707,50.4484,50.5613,101383.0
2023-05-08 14:20:00,53.75,53.93,53.74,53.93,72703.0,50.5707,50.7401,50.5613,50.7401,72703.0
2023-05-08 14:30:00,53.92,53.99,53.88,53.95,69461.0,50.7307,50.7965,50.6931,50.7589,69461.0
2023-05-08 14:40:00,53.94,53.97,53.88,53.9,53116.0,50.7495,50.7777,50.6931,50.7119,53116.0
2023-05-08 14:50:00,53.91,53.93,53.81,53.83,64355.0,50.7213,50.7401,50.6272,50.646,64355.0
2023-05-08 15:00:00,53.83,53.88,53.81,53.82,75435.0,50.646,50.6931,50.6272,50.6366,75435.0
2023-05-08 15:10:00,53.82,53.88,53.72,53.72,88544.0,50.6366,50.6931,50.5425,50.5425,88544.0
2023-05-08 15:20:00,53.72,53.77,53.69,53.75,112113.0,50.5425,50.5896,50.5143,50.5707,112113.0
2023-05-08 15:30:00,53.74,53.92,53.72,53.92,113627.0,50.5613,50.7307,50.5425,50.7307,113627.0
2023-05-08 15:40:00,53.91,53.94,53.83,53.84,185503.0,50.7213,50.7495,50.646,50.6554,185503.0
2023-05-08 15:50:00,53.84,53.85,53.65,53.7,543923.0,50.6554,50.6648,50.4767,50.5237,543923.0
2023-05-09 09:30:00,53.0,53.08,52.67,52.79,135496.0,49.8651,49.9404,49.5546,49.6675,135496.0
2023-05-09 09:40:00,52.81,52.93,52.56,52.58,141551.0,49.6863,49.7992,49.4511,49.4699,141551.0
2023-05-09 09:50:00,52.58,52.66,52.45,52.62,177726.0,49.4699,49.5452,49.3476,49.5076,177726.0
2023-05-09 10:00:00,52.62,52.92,52.57,52.87,168667.0,49.5076,49.7898,49.4605,49.7428,168667.0
2023-05-09 10:10:00,52.85,53.1,52.77,53.06,95261.0,49.724,49.9592,49.6487,49.9216,95261.0
2023-05-09 10:20:00,53.05,53.11,52.89,53.05,65824.0,49.9121,49.9686,49.7616,49.9121,65824.0
2023-05-09 10:30:00,53.05,53.09,52.7,52.84,101657.0,49.9121,49.9498,49.5829,49.7146,101657.0
2023-05-09 10:40:00,52.85,52.96,52.77,52.79,55234.0,49.724,49.8275,49.6487,49.6675,55234.0
2023-05-09 10:50:00,52.78,52.94,52.74,52.83,84176.0,49.6581,49.8087,49.6205,49.7052,84176.0
2023-05-09 11:00:00,52.83,52.94,52.78,52.92,72812.0,49.7052,49.8087,49.6581,49.7898,72812.0
2023-05-09 11:10:00,52.91,52.91,52.7,52.9,87037.0,49.7804,49.7804,49.5829,49.771,87037.0
2023-05-09 11:20:00,52.9,52.97,52.84,52.85,79462.0,49.771,49.8369,49.7146,49.724,79462.0
2023-05-09 11:30:00,52.85,53.03,52.84,52.9,61025.0,49.724,49.8933,49.7146,49.771,61025.0
2023-05-09 11:40:00,52.88,52.94,52.8,52.86,52724.0,49.7522,49.8087,49.6769,49.7334,52724.0
2023-05-09 11:50:00,52.87,52.91,52.8,52.81,108271.0,49.7428,49.7804,49.6769,49.6863,108271.0
2023-05-09 12:00:00,52.81,52.97,52.78,52.88,89078.0,49.6863,49.8369,49.6581,49.7522,89078.0
2023-05-09 12:10:00,52.88,52.88,52.72,52.74,79198.0,49.7522,49.7522,49.6017,49.6205,79198.0
2023-05-09 12:20:00,52.74,52.83,52.7,52.72,153049.0,49.6205,49.7052,49.5829,49.6017,153049.0
2023-05-09 12:30:00,52.72,52.78,52.61,52.63,123744.0,49.6017,49.6581,49.4982,49.517,123744.0
2023-05-09 12:40:00,52.62,52.66,52.56,52.57,135793.0,49.5076,49.5452,49.4511,49.4605,135793.0
2023-05-09 12:50:00,52.57,52.76,52.54,52.66,494335.0,49.4605,49.6393,49.4323,49.5452,494335.0
2023-05-09 13:00:00,52.65,52.75,52.62,52.71,110229.0,49.5358,49.6299,49.5076,49.5923,110229.0
2023-05-09 13:10:00,52.7,52.81,52.65,52.75,115745.0,49.5829,49.6863,49.5358,49.6299,115745.0
2023-05-09 13:20:00,52.75,52.8,52.71,52.77,146714.0,49.6299,49.6769,49.5923,49.6487,146714.0
2023-05-09 13:30:00,52.78,52.82,52.66,52.69,274767.0,49.6581,49.6958,49.5452,49.5734,274767.0
2023-05-09 13:40:00,52.69,52.8,52.64,52.78,128016.0,49.5734,49.6769,49.5264,49.6581,128016.0
2023-05-09 13:50:00,52.79,52.91,52.74,52.84,81188.0,49.6675,49.7804,49.6205,49.7146,81188.0
2023-05-09 14:00:00,52.84,52.88,52.82,52.85,71369.0,49.7146,49.7522,49.6958,49.724,71369.0
2023-05-09 14:10:00,52.84,52.99,52.82,52.98,83229.0,49.7146,49.8557,49.6958,49.8463,83229.0
2023-05-09 14:20:00,52.98,53.03,52.96,53.01,80754.0,49.8463,49.8933,49.8275,49.8745,80754.0
2023-05-09 14:30:00,53.0,53.12,52.96,53.08,184876.0,49.8651,49.978,49.8275,49.9404,184876.0
2023-05-09 14:40:00,53.07,53.13,53.01,53.07,68984.0,49.931,49.9874,49.8745,49.931,68984.0
2023-05-09 14:50:00,53.07,53.09,52.85,52.86,114050.0,49.931,49.9498,49.724,49.7334,114050.0
2023-05-09 15:00:00,52.85,53.02,52.85,52.97,175690.0,49.724,49.8839,49.724,49.8369,175690.0
2023-05-09 15:10:00,52.96,53.0,52.88,52.89,70388.0,49.8275,49.8651,49.7522,49.7616,70388.0
2023-05-09 15:20:00,52.89,52.94,52.84,52.85,179438.0,49.7616,49.8087,49.7146,49.724,179438.0
2023-05-09 15:30:00,52.84,53.01,52.83,52.96,191116.0,49.7146,49.8745,49.7052,49.8275,191116.0
2023-05-09 15:40:00,52.95,52.96,52.75,52.78,268399.0,49.8181,49.8275,49.6299,49.6581,268399.0
2023-05-09 15:50:00,52.77,52.81,52.66,52.8,728247.0,49.6487,49.6863,49.5452,49.6769,728247.0
2023-05-10 09:30:00,52.94,53.07,52.25,52.38,179380.0,49.8087,49.931,49.1595,49.2818,179380.0
2023-05-10 09:40:00,52.4,52.46,51.77,51.88,159771.0,49.3006,49.357,48.7079,48.8114,159771.0
2023-05-10 09:50:00,51.89,51.9,51.62,51.84,192567.0,48.8208,48.8302,48.5667,48.7737,192567.0
2023-05-10 10:00:00,51.85,52.06,51.84,51.94,157536.0,48.7831,48.9807,48.7737,48.8678,157536.0
2023-05-10 10:10:00,51.95,52.08,51.54,51.59,224463.0,48.8772,48.9995,48.4915,48.5385,224463.0
2023-05-10 10:20:00,51.59,51.8,51.59,51.61,103253.0,48.5385,48.7361,48.5385,48.5573,103253.0
2023-05-10 10:30:00,51.61,51.72,51.44,51.5,169018.0,48.5573,48.6608,48.3974,48.4538,169018.0
2023-05-10 10:40:00,51.51,51.66,51.35,51.54,104622.0,48.4632,48.6044,48.3127,48.4915,104622.0
2023-05-10 10:50:00,51.52,51.83,51.46,51.78,84910.0,48.4726,48.7643,48.4162,48.7173,84910.0
2023-05-10 11:00:00,51.77,51.91,51.77,51.9,98536.0,48.7079,48.8396,48.7079,48.8302,98536.0
2023-05-10 11:10:00,51.89,51.92,51.75,51.89,98171.0,48.8208,48.849,48.689,48.8208,98171.0
2023-05-10 11:20:00,51.89,51.93,51.78,51.78,83300.0,48.8208,48.8584,48.7173,48.7173,83300.0
2023-05-10 11:30:00,51.78,51.95,51.7,51.95,100232.0,48.7173,48.8772,48.642,48.8772,100232.0
2023-05-10 11:40:00,51.95,51.98,51.82,51.83,74671.0,48.8772,48.9054,48.7549,48.7643,74671.0
2023-05-10 11:50:00,51.84,51.95,51.83,51.87,63384.0,48.7737,48.8772,48.7643,48.8019,63384.0
2023-05-10 12:00:00,51.87,51.92,51.79,51.86,64030.0,48.8019,48.849,48.7267,48.7925,64030.0
2023-05-10 12:10:00,51.85,51.95,51.81,51.93,62312.0,48.7831,48.8772,48.7455,48.8584,62312.0
2023-05-10 12:20:00,51.94,52.09,51.9,51.92,81625.0,48.8678,49.0089,48.8302,48.849,81625.0
2023-05-10 12:30:00,51.93,51.95,51.77,51.89,158365.0,48.8584,48.8772,48.7079,48.8208,158365.0
2023-05-10 12:40:00,51.9,51.95,51.83,51.83,73921.0,48.8302,48.8772,48.7643,48.7643,73921.0
2023-05-10 12:50:00,51.82,51.93,51.81,51.91,34814.0,48.7549,48.8584,48.7455,48.8396,34814.0
2023-05-10 13:00:00,51.91,51.91,51.74,51.82,62062.0,48.8396,48.8396,48.6796,48.7549,62062.0
2023-05-10 13:10:00,51.81,51.88,51.77,51.87,48610.0,48.7455,48.8114,48.7079,48.8019,48610.0
2023-05-10 13:20:00,51.86,51.86,51.52,51.63,149894.0,48.7925,48.7925,48.4726,48.5761,149894.0
2023-05-10 13:30:00,51.62,51.74,51.53,51.54,62044.0,48.5667,48.6796,48.4821,48.4915,62044.0
2023-05-10 13:40:00,51.54,51.58,51.45,51.55,81180.0,48.4915,48.5291,48.4068,48.5009,81180.0
2023-05-10 13:50:00,51.55,51.64,51.52,51.59,115464.0,48.5009,48.5855,48.4726,48.5385,115464.0
2023-05-10 14:00:00,51.6,51.64,51.49,51.54,91975.0,48.5479,48.5855,48.4444,48.4915,91975.0
2023-05-10 14:10:00,51.54,51.57,51.46,51.48,86689.0,48.4915,48.5197,48.4162,48.435,86689.0
2023-05-10 14:20:00,51.48,51.51,51.37,51.48,69643.0,48.435,48.4632,48.3315,48.435,69643.0
2023-05-10 14:30:00,51.48,51.66,51.48,51.66,118336.0,48.435,48.6044,48.435,48.6044,118336.0
2023-05-10 14:40:00,51.66,51.76,51.59,51.6,69635.0,48.6044,48.6985,48.5385,48.5479,69635.0
2023-05-10 14:50:00,51.6,51.64,51.56,51.62,81007.0,48.5479,48.5855,48.5103,48.5667,81007.0
2023-05-10 15:00:00,51.62,51.84,51.58,51.82,89235.0,48.5667,48.7737,48.5291,48.7549,89235.0
2023-05-10 15:10:00,51.81,51.92,51.77,51.91,142318.0,48.7455,48.849,48.7079,48.8396,142318.0
2023-05-10 15:20:00,51.92,52.04,51.92,51.97,229478.0,48.849,48.9619,48.849,48.896,229478.0
2023-05-10 15:30:00,51.96,52.04,51.88,52.04,294130.0,48.8866,48.9619,48.8114,48.9619,294130.0
2023-05-10 15:40:00,52.04,52.1,51.96,51.98,290800.0,48.9619,49.0183,48.8866,48.9054,290800.0
2023-05-10 15:50:00,51.97,52.01,51.74,51.81,1252922.0,48.896,48.9337,48.6796,48.7455,1252922.0
2023-05-11 09:30:00,51.31,51.36,51.03,51.16,103988.0,48.2751,48.3221,48.0116,48.1339,103988.0
2023-05-11 09:40:00,51.17,51.48,51.17,51.25,118922.0,48.1433,48.435,48.1433,48.2186,118922.0
2023-05-11 09:50:00,51.22,51.44,51.18,51.31,68215.0,48.1904,48.3974,48.1528,48.2751,68215.0
2023-05-11 10:00:00,51.31,51.33,51.22,51.23,74316.0,48.2751,48.2939,48.1904,48.1998,74316.0
2023-05-11 10:10:00,51.24,51.26,51.02,51.02,49690.0,48.2092,48.228,48.0022,48.0022,49690.0
2023-05-11 10:20:00,51.02,51.15,50.96,51.08,107214.0,48.0022,48.1245,47.9458,48.0587,107214.0
2023-05-11 10:30:00,51.09,51.21,50.96,51.04,80388.0,48.0681,48.181,47.9458,48.021,80388.0
2023-05-11 10:40:00,51.06,51.33,51.01,51.27,48957.0,48.0399,48.2939,47.9928,48.2374,48957.0
2023-05-11 10:50:00,51.28,51.32,51.15,51.27,57267.0,48.2468,48.2845,48.1245,48.2374,57267.0
2023-05-11 11:00:00,51.27,51.44,51.27,51.29,52272.0,48.2374,48.3974,48.2374,48.2563,52272.0
2023-05-11 11:10:00,51.29,51.33,51.08,51.09,35938.0,48.2563,48.2939,48.0587,48.0681,35938.0
2023-05-11 11:20:00,51.09,51.09,50.9,50.94,88550.0,48.0681,48.0681,47.8893,47.927,88550.0
2023-05-11 11:30:00,50.93,51.18,50.93,51.06,69394.0,47.9175,48.1528,47.9175,48.0399,69394.0
2023-05-11 11:40:00,51.06,51.28,51.06,51.23,50381.0,48.0399,48.2468,48.0399,48.1998,50381.0
2023-05-11 11:50:00,51.23,51.32,51.2,51.31,114639.0,48.1998,48.2845,48.1716,48.2751,114639.0
2023-05-11 12:00:00,51.32,51.38,51.2,51.26,53295.0,48.2845,48.3409,48.1716,48.228,53295.0
2023-05-11 12:10:00,51.25,51.27,51.07,51.16,55979.0,48.2186,48.2374,48.0493,48.1339,55979.0
2023-05-11 12:20:00,51.17,51.26,51.09,51.16,53072.0,48.1433,48.228,48.0681,48.1339,53072.0
2023-05-11 12:30:00,51.16,51.19,51.12,51.18,37750.0,48.1339,48.1622,48.0963,48.1528,37750.0
2023-05-11 12:40:00,51.17,51.22,51.12,51.2,41041.0,48.1433,48.1904,48.0963,48.1716,41041.0
2023-05-11 12:50:00,51.2,51.23,51.09,51.16,87214.0,48.1716,48.1998,48.0681,48.1339,87214.0
2023-05-11 13:00:00,51.17,51.17,51.06,51.1,82580.0,48.1433,48.1433,48.0399,48.0775,82580.0
2023-05-11 13:10:00,51.09,51.17,51.05,51.17,61763.0,48.0681,48.1433,48.0304,48.1433,61763.0
2023-05-11 13:20:00,51.17,51.19,50.97,51.0,148257.0,48.1433,48.1622,47.9552,47.9834,148257.0
2023-05-11 13:30:00,51.0,51.16,50.98,51.15,66314.0,47.9834,48.1339,47.9646,48.1245,66314.0
2023-05-11 13:40:00,51.14,51.15,50.87,50.9,71868.0,48.1151,48.1245,47.8611,47.8893,71868.0
2023-05-11 13:50:00,50.9,51.01,50.86,50.98,92038.0,47.8893,47.9928,47.8517,47.9646,92038.0
2023-05-11 14:00:00,50.98,50.99,50.92,50.93,113257.0,47.9646,47.974,47.9081,47.9175,113257.0
2023-05-11 14:10:00,50.93,50.96,50.81,50.81,145057.0,47.9175,47.9458,47.8046,47.8046,145057.0
2023-05-11 14:20:00,50.8,51.03,50.78,50.98,101014.0,47.7952,48.0116,47.7764,47.9646,101014.0
2023-05-11 14:30:00,50.98,51.03,50.95,51.03,86417.0,47.9646,48.0116,47.9364,48.0116,86417.0
2023-05-11 14:40:00,51.03,51.1,51.0,51.05,88999.0,48.0116,48.0775,47.9834,48.0304,88999.0
2023-05-11 14:50:00,51.05,51.08,51.0,51.05,105305.0,48.0304,48.0587,47.9834,48.0304,105305.0
2023-05-11 15:00:00,51.05,51.08,51.01,51.08,93221.0,48.0304,48.0587,47.9928,48.0587,93221.0
2023-05-11 15:10:00,51.07,51.08,51.0,51.04,102362.0,48.0493,48.0587,47.9834,48.021,102362.0
2023-05-11 15:20:00,51.03,51.05,50.99,51.03,218427.0,48.0116,48.0304,47.974,48.0116,218427.0
2023-05-11 15:30:00,51.03,51.08,51.0,51.04,197024.0,48.0116,48.0587,47.9834,48.021,197024.0
2023-05-11 15:40:00,51.04,51.09,51.0,51.05,251042.0,48.021,48.0681,47.9834,48.0304,251042.0
2023-05-11 15:50:00,51.05,51.25,51.01,51.23,831775.0,48.0304,48.2186,47.9928,48.1998,831775.0
2023-05-12 09:30:00,51.26,51.34,51.06,51.12,254715.0,48.228,48.3033,48.0399,48.0963,254715.0
2023-05-12 09:40:00,51.09,51.19,50.83,50.83,307282.0,48.0681,48.1622,47.8235,47.8235,307282.0
2023-05-12 09:50:00,50.85,51.18,50.78,51.01,142297.0,47.8423,48.1528,47.7764,47.9928,142297.0
2023-05-12 10:00:00,50.97,51.09,50.78,50.82,199431.0,47.9552,48.0681,47.7764,47.8141,199431.0
2023-05-12 10:10:00,50.82,50.96,50.78,50.84,132516.0,47.8141,47.9458,47.7764,47.8329,132516.0
2023-05-12 10:20:00,50.84,50.94,50.68,50.68,226678.0,47.8329,47.927,47.6823,47.6823,226678.0
2023-05-12 10:30:00,50.68,50.86,50.64,50.72,128699.0,47.6823,47.8517,47.6447,47.72,128699.0
2023-05-12 10:40:00,50.72,50.75,50.51,50.53,104846.0,47.72,47.7482,47.5224,47.5412,104846.0
2023-05-12 10:50:00,50.52,50.53,50.39,50.44,198556.0,47.5318,47.5412,47.4095,47.4565,198556.0
2023-05-12 11:00:00,50.44,50.5,50.36,50.39,204441.0,47.4565,47.513,47.3813,47.4095,204441.0
2023-05-12 11:10:00,50.4,50.47,50.28,50.29,106932.0,47.4189,47.4848,47.306,47.3154,106932.0
2023-05-12 11:20:00,50.29,50.42,50.25,50.4,130341.0,47.3154,47.4377,47.2778,47.4189,130341.0
2023-05-12 11:30:00,50.39,50.39,50.18,50.18,167891.0,47.4095,47.4095,47.2119,47.2119,167891.0
2023-05-12 11:40:00,50.18,50.22,50.01,50.18,185782.0,47.2119,47.2495,47.052,47.2119,185782.0
2023-05-12 11:50:00,50.18,50.19,50.0,50.07,236043.0,47.2119,47.2213,47.0426,47.1084,236043.0
2023-05-12 12:00:00,50.08,50.1,49.87,49.94,195149.0,47.1178,47.1366,46.9202,46.9861,195149.0
2023-05-12 12:10:00,49.94,49.94,49.73,49.82,200958.0,46.9861,46.9861,46.7885,46.8732,200958.0
2023-05-12 12:20:00,49.82,49.83,49.66,49.71,181142.0,46.8732,46.8826,46.7227,46.7697,181142.0
2023-05-12 12:30:00,49.71,49.83,49.66,49.73,151133.0,46.7697,46.8826,46.7227,46.7885,151133.0
2023-05-12 12:40:00,49.73,49.74,49.5,49.55,144628.0,46.7885,46.7979,46.5721,46.6192,144628.0
2023-05-12 12:50:00,49.56,49.58,49.43,49.43,129603.0,46.6286,46.6474,46.5063,46.5063,129603.0
2023-05-12 13:00:00,49.44,49.46,49.3,49.33,236691.0,46.5157,46.5345,46.384,46.4122,236691.0
2023-05-12 13:10:00,49.32,49.37,49.2,49.37,255501.0,46.4028,46.4498,46.2899,46.4498,255501.0
2023-05-12 13:20:00,49.37,49.67,49.35,49.62,187681.0,46.4498,46.7321,46.431,46.685,187681.0
2023-05-12 13:30:00,49.61,49.72,49.44,49.45,242440.0,46.6756,46.7791,46.5157,46.5251,242440.0
2023-05-12 13:40:00,49.45,49.47,49.24,49.32,164113.0,46.5251,46.5439,46.3275,46.4028,164113.0
2023-05-12 13:50:00,49.32,49.35,49.21,49.33,141629.0,46.4028,46.431,46.2993,46.4122,141629.0
2023-05-12 14:00:00,49.34,49.53,49.31,49.42,164362.0,46.4216,46.6004,46.3934,46.4969,164362.0
2023-05-12 14:10:00,49.41,49.46,49.23,49.34,171502.0,46.4875,46.5345,46.3181,46.4216,171502.0
2023-05-12 14:20:00,49.34,49.47,49.3,49.4,211960.0,46.4216,46.5439,46.384,46.478,211960.0
2023-05-12 14:30:00,49.4,49.54,49.36,49.37,266738.0,46.478,46.6098,46.4404,46.4498,266738.0
2023-05-12 14:40:00,49.37,49.44,49.27,49.36,179661.0,46.4498,46.5157,46.3557,46.4404,179661.0
2023-05-12 14:50:00,49.36,49.54,49.32,49.53,143403.0,46.4404,46.6098,46.4028,46.6004,143403.0
2023-05-12 15:00:00,49.53,49.7,49.49,49.65,151586.0,46.6004,46.7603,46.5627,46.7133,151586.0
2023-05-12 15:10:00,49.66,49.73,49.59,49.73,208087.0,46.7227,46.7885,46.6568,46.7885,208087.0
2023-05-12 15:20:00,49.74,49.8,49.69,49.7,289094.0,46.7979,46.8544,46.7509,46.7603,289094.0
2023-05-12 15:30:00,49.71,49.87,49.71,49.75,385064.0,46.7697,46.9202,46.7697,46.8073,385064.0
2023-05-12 15:40:00,49.77,49.92,49.77,49.9,483826.0,46.8262,46.9673,46.8262,46.9485,483826.0
2023-05-12 15:50:00,49.9,50.24,49.85,50.23,1122556.0,46.9485,47.2684,46.9014,47.2589,1122556.0
2023-05-15 09:30:00,50.01,50.73,49.77,50.67,268920.0,47.052,47.7294,46.8262,47.6729,268920.0
2023-05-15 09:40:00,50.68,50.7,50.38,50.45,150579.0,47.6823,47.7011,47.4001,47.4659,150579.0
2023-05-15 09:50:00,50.44,50.73,50.42,50.64,117149.0,47.4565,47.7294,47.4377,47.6447,117149.0
2023-05-15 10:00:00,50.64,50.74,50.4,50.43,126514.0,47.6447,47.7388,47.4189,47.4471,126514.0
2023-05-15 10:10:00,50.43,50.48,50.31,50.31,92723.0,47.4471,47.4942,47.3342,47.3342,92723.0
2023-05-15 10:20:00,50.33,50.5,50.3,50.48,117863.0,47.353,47.513,47.3248,47.4942,117863.0
2023-05-15 10:30:00,50.48,50.53,50.39,50.5,129563.0,47.4942,47.5412,47.4095,47.513,129563.0
2023-05-15 10:40:00,50.5,50.61,50.38,50.41,142441.0,47.513,47.6165,47.4001,47.4283,142441.0
2023-05-15 10:50:00,50.41,50.65,50.4,50.55,259872.0,47.4283,47.6541,47.4189,47.56,259872.0
2023-05-15 11:00:00,50.54,50.6,50.47,50.52,109119.0,47.5506,47.6071,47.4848,47.5318,109119.0
2023-05-15 11:10:00,50.52,50.53,50.27,50.29,112597.0,47.5318,47.5412,47.2966,47.3154,112597.0
2023-05-15 11:20:00,50.29,50.35,50.22,50.31,131463.0,47.3154,47.3719,47.2495,47.3342,131463.0
2023-05-15 11:30:00,50.3,50.39,50.21,50.24,106508.0,47.3248,47.4095,47.2401,47.2684,106508.0
2023-05-15 11:40:00,50.23,50.24,50.05,50.07,104775.0,47.2589,47.2684,47.0896,47.1084,104775.0
2023-05-15 11:50:00,50.07,50.1,49.92,49.96,117451.0,47.1084,47.1366,46.9673,47.0049,117451.0
2023-05-15 12:00:00,49.95,49.99,49.9,49.92,99790.0,46.9955,47.0331,46.9485,46.9673,99790.0
2023-05-15 12:10:00,49.92,50.06,49.89,50.05,89306.0,46.9673,47.099,46.9391,47.0896,89306.0
2023-05-15 12:20:00,50.05,50.11,50.02,50.09,89435.0,47.0896,47.146,47.0614,47.1272,89435.0
2023-05-15 12:30:00,50.09,50.25,50.08,50.19,96150.0,47.1272,47.2778,47.1178,47.2213,96150.0
2023-05-15 12:40:00,50.2,50.33,50.17,50.3,108166.0,47.2307,47.353,47.2025,47.3248,108166.0
2023-05-15 12:50:00,50.3,50.32,50.21,50.27,209282.0,47.3248,47.3436,47.2401,47.2966,209282.0
2023-05-15 13:00:00,50.27,50.44,50.23,50.4,287329.0,47.2966,47.4565,47.2589,47.4189,287329.0
2023-05-15 13:10:00,50.39,50.48,50.38,50.43,155667.0,47.4095,47.4942,47.4001,47.4471,155667.0
2023-05-15 13:20:00,50.43,50.44,50.27,50.28,142865.0,47.4471,47.4565,47.2966,47.306,142865.0
2023-05-15 13:30:00,50.28,50.28,50.17,50.18,107587.0,47.306,47.306,47.2025,47.2119,107587.0
2023-05-15 13:40:00,50.17,50.22,50.01,50.12,166782.0,47.2025,47.2495,47.052,47.1555,166782.0
2023-05-15 13:50:00,50.13,50.19,50.1,50.17,129313.0,47.1649,47.2213,47.1366,47.2025,129313.0
2023-05-15 14:00:00,50.17,50.33,50.15,50.32,163186.0,47.2025,47.353,47.1837,47.3436,163186.0
2023-05-15 14:10:00,50.3,50.33,50.22,50.27,140577.0,47.3248,47.353,47.2495,47.2966,140577.0
2023-05-15 14:20:00,50.27,50.32,50.15,50.18,197587.0,47.2966,47.3436,47.1837,47.2119,197587.0
2023-05-15 14:30:00,50.18,50.24,50.11,50.19,181256.0,47.2119,47.2684,47.146,47.2213,181256.0
2023-05-15 14:40:00,50.2,50.21,50.09,50.14,198751.0,47.2307,47.2401,47.1272,47.1743,198751.0
2023-05-15 14:50:00,50.14,50.24,50.13,50.18,113049.0,47.1743,47.2684,47.1649,47.2119,113049.0
2023-05-15 15:00:00,50.19,50.25,50.17,50.25,146840.0,47.2213,47.2778,47.2025,47.2778,146840.0
2023-05-15 15:10:00,50.25,50.29,50.2,50.26,168205.0,47.2778,47.3154,47.2307,47.2872,168205.0
2023-05-15 15:20:00,50.25,50.3,50.22,50.29,186920.0,47.2778,47.3248,47.2495,47.3154,186920.0
2023-05-15 15:30:00,50.29,50.38,50.27,50.37,297403.0,47.3154,47.4001,47.2966,47.3907,297403.0
2023-05-15 15:40:00,50.37,50.37,50.2,50.23,372924.0,47.3907,47.3907,47.2307,47.2589,372924.0
2023-05-15 15:50:00,50.22,50.51,50.2,50.5,907730.0,47.2495,47.5224,47.2307,47.513,907730.0
2023-05-16 09:30:00,50.54,50.54,50.09,50.16,173166.0,47.5506,47.5506,47.1272,47.1931,173166.0
2023-05-16 09:40:00,50.18,50.31,49.8,49.81,185388.0,47.2119,47.3342,46.8544,46.8638,185388.0
2023-05-16 09:50:00,49.86,49.87,49.36,49.5,205024.0,46.9108,46.9202,46.4404,46.5721,205024.0
2023-05-16 10:00:00,49.51,49.7,49.5,49.52,151326.0,46.5815,46.7603,46.5721,46.5909,151326.0
2023-05-16 10:10:00,49.54,49.54,49.34,49.47,184496.0,46.6098,46.6098,46.4216,46.5439,184496.0
2023-05-16 10:20:00,49.48,49.51,49.4,49.5,122912.0,46.5533,46.5815,46.478,46.5721,122912.0
2023-05-16 10:30:00,49.5,49.54,49.35,49.53,126887.0,46.5721,46.6098,46.431,46.6004,126887.0
2023-05-16 10:40:00,49.52,49.69,49.41,49.62,134978.0,46.5909,46.7509,46.4875,46.685,134978.0
2023-05-16 10:50:00,49.62,49.68,49.57,49.62,88403.0,46.685,46.7415,46.638,46.685,88403.0
2023-05-16 11:00:00,49.63,49.71,49.51,49.51,90687.0,46.6944,46.7697,46.5815,46.5815,90687.0
2023-05-16 11:10:00,49.51,49.56,49.36,49.43,125932.0,46.5815,46.6286,46.4404,46.5063,125932.0
2023-05-16 11:20:00,49.43,49.5,49.39,49.45,132448.0,46.5063,46.5721,46.4686,46.5251,132448.0
2023-05-16 11:30:00,49.47,49.48,49.27,49.31,146408.0,46.5439,46.5533,46.3557,46.3934,146408.0
2023-05-16 11:40:00,49.3,49.42,49.27,49.41,98357.0,46.384,46.4969,46.3557,46.4875,98357.0
2023-05-16 11:50:00,49.41,49.51,49.33,49.33,138411.0,46.4875,46.5815,46.4122,46.4122,138411.0
2023-05-16 12:00:00,49.33,49.37,49.23,49.26,97205.0,46.4122,46.4498,46.3181,46.3463,97205.0
2023-05-16 12:10:00,49.26,49.3,49.2,49.21,108197.0,46.3463,46.384,46.2899,46.2993,108197.0
2023-05-16 12:20:00,49.21,49.27,49.17,49.27,121546.0,46.2993,46.3557,46.2616,46.3557,121546.0
2023-05-16 12:30:00,49.27,49.43,49.23,49.42,145310.0,46.3557,46.5063,46.3181,46.4969,145310.0
2023-05-16 12:40:00,49.42,49.46,49.25,49.28,81015.0,46.4969,46.5345,46.3369,46.3651,81015.0
2023-05-16 12:50:00,49.3,49.37,49.29,49.32,75769.0,46.384,46.4498,46.3745,46.4028,75769.0
2023-05-16 13:00:00,49.34,49.38,49.24,49.28,76381.0,46.4216,46.4592,46.3275,46.3651,76381.0
2023-05-16 13:10:00,49.28,49.3,49.2,49.21,92713.0,46.3651,46.384,46.2899,46.2993,92713.0
2023-05-16 13:20:00,49.2,49.26,49.11,49.16,103826.0,46.2899,46.3463,46.2052,46.2522,103826.0
2023-05-16 13:30:00,49.16,49.18,49.09,49.15,97835.0,46.2522,46.2711,46.1864,46.2428,97835.0
2023-05-16 13:40:00,49.14,49.17,49.05,49.17,96179.0,46.2334,46.2616,46.1487,46.2616,96179.0
2023-05-16 13:50:00,49.17,49.27,49.16,49.23,107888.0,46.2616,46.3557,46.2522,46.3181,107888.0
2023-05-16 14:00:00,49.23,49.25,49.14,49.19,95135.0,46.3181,46.3369,46.2334,46.2805,95135.0
2023-05-16 14:10:00,49.19,49.21,49.07,49.07,116336.0,46.2805,46.2993,46.1676,46.1676,116336.0
2023-05-16 14:20:00,49.07,49.12,48.96,48.98,122006.0,46.1676,46.2146,46.0641,46.0829,122006.0
2023-05-16 14:30:00,48.97,49.11,48.96,49.08,134021.0,46.0735,46.2052,46.0641,46.177,134021.0
2023-05-16 14:40:00,49.08,49.15,48.99,49.14,124806.0,46.177,46.2428,46.0923,46.2334,124806.0
2023-05-16 14:50:00,49.13,49.2,49.13,49.18,114383.0,46.224,46.2899,46.224,46.2711,114383.0
2023-05-16 15:00:00,49.19,49.33,49.18,49.29,108129.0,46.2805,46.4122,46.2711,46.3745,108129.0
2023-05-16 15:10:00,49.3,49.35,49.27,49.29,121630.0,46.384,46.431,46.3557,46.3745,121630.0
2023-05-16 15:20:00,49.28,49.36,49.24,49.24,126608.0,46.3651,46.4404,46.3275,46.3275,126608.0
2023-05-16 15:30:00,49.24,49.3,49.14,49.22,256769.0,46.3275,46.384,46.2334,46.3087,256769.0
2023-05-16 15:40:00,49.22,49.25,49.05,49.07,382377.0,46.3087,46.3369,46.1487,46.1676,382377.0
2023-05-16 15:50:00,49.06,49.15,48.95,49.11,939247.0,46.1582,46.2428,46.0547,46.2052,939247.0
2023-05-17 09:30:00,49.57,49.89,49.43,49.88,160262.0,46.638,46.9391,46.5063,46.9297,160262.0
2023-05-17 09:40:00,49.88,50.45,49.82,50.34,164327.0,46.9297,47.4659,46.8732,47.3624,164327.0
2023-05-17 09:50:00,50.35,50.57,50.3,50.54,132669.0,47.3719,47.5788,47.3248,47.5506,132669.0
2023-05-17 10:00:00,50.55,50.59,50.37,50.46,94974.0,47.56,47.5977,47.3907,47.4753,94974.0
2023-05-17 10:10:00,50.44,50.48,50.21,50.26,64127.0,47.4565,47.4942,47.2401,47.2872,64127.0
2023-05-17 10:20:00,50.25,50.47,50.25,50.46,76015.0,47.2778,47.4848,47.2778,47.4753,76015.0
2023-05-17 10:30:00,50.47,50.56,50.42,50.46,77946.0,47.4848,47.5694,47.4377,47.4753,77946.0
2023-05-17 10:40:00,50.45,50.46,50.27,50.29,95336.0,47.4659,47.4753,47.2966,47.3154,95336.0
2023-05-17 10:50:00,50.3,50.55,50.25,50.52,135568.0,47.3248,47.56,47.2778,47.5318,135568.0
2023-05-17 11:00:00,50.51,50.65,50.48,50.62,72870.0,47.5224,47.6541,47.4942,47.6259,72870.0
2023-05-17 11:10:00,50.62,50.86,50.62,50.81,88568.0,47.6259,47.8517,47.6259,47.8046,88568.0
2023-05-17 11:20:00,50.82,50.98,50.76,50.91,93345.0,47.8141,47.9646,47.7576,47.8987,93345.0
2023-05-17 11:30:00,50.91,50.97,50.86,50.95,123482.0,47.8987,47.9552,47.8517,47.9364,123482.0
2023-05-17 11:40:00,50.96,51.02,50.88,51.01,68570.0,47.9458,48.0022,47.8705,47.9928,68570.0
2023-05-17 11:50:00,51.0,51.1,51.0,51.06,87693.0,47.9834,48.0775,47.9834,48.0399,87693.0
2023-05-17 12:00:00,51.06,51.14,51.05,51.12,80357.0,48.0399,48.1151,48.0304,48.0963,80357.0
2023-05-17 12:10:00,51.12,51.15,51.01,51.06,100853.0,48.0963,48.1245,47.9928,48.0399,100853.0
2023-05-17 12:20:00,51.06,51.19,51.05,51.18,57575.0,48.0399,48.1622,48.0304,48.1528,57575.0
2023-05-17 12:30:00,51.18,51.27,51.15,51.26,73075.0,48.1528,48.2374,48.1245,48.228,73075.0
2023-05-17 12:40:00,51.27,51.36,51.24,51.35,82963.0,48.2374,48.3221,48.2092,48.3127,82963.0
2023-05-17 12:50:00,51.34,51.38,51.27,51.36,46561.0,48.3033,48.3409,48.2374,48.3221,46561.0
2023-05-17 13:00:00,51.35,51.5,51.33,51.45,83645.0,48.3127,48.4538,48.2939,48.4068,83645.0
2023-05-17 13:10:00,51.45,51.52,51.4,51.47,98802.0,48.4068,48.4726,48.3597,48.4256,98802.0
2023-05-17 13:20:00,51.47,51.57,51.41,51.52,100621.0,48.4256,48.5197,48.3692,48.4726,100621.0
2023-05-17 13:30:00,51.52,51.66,51.52,51.6,40208.0,48.4726,48.6044,48.4726,48.5479,40208.0
2023-05-17 13:40:00,51.6,51.63,51.49,51.52,127322.0,48.5479,48.5761,48.4444,48.4726,127322.0
2023-05-17 13:50:00,51.53,51.57,51.46,51.54,62209.0,48.4821,48.5197,48.4162,48.4915,62209.0
2023-05-17 14:00:00,51.54,51.63,51.51,51.6,61879.0,48.4915,48.5761,48.4632,48.5479,61879.0
2023-05-17 14:10:00,51.6,51.76,51.58,51.76,64664.0,48.5479,48.6985,48.5291,48.6985,64664.0
2023-05-17 14:20:00,51.76,51.76,51.66,51.68,57576.0,48.6985,48.6985,48.6044,48.6232,57576.0
2023-05-17 14:30:00,51.68,51.71,51.6,51.67,87687.0,48.6232,48.6514,48.5479,48.6138,87687.0
2023-05-17 14:40:00,51.68,51.7,51.62,51.66,76906.0,48.6232,48.642,48.5667,48.6044,76906.0
2023-05-17 14:50:00,51.66,51.67,51.57,51.6,74366.0,48.6044,48.6138,48.5197,48.5479,74366.0
2023-05-17 15:00:00,51.61,51.72,51.61,51.72,66143.0,48.5573,48.6608,48.5573,48.6608,66143.0
2023-05-17 15:10:00,51.72,51.79,51.64,51.66,111343.0,48.6608,48.7267,48.5855,48.6044,111343.0
2023-05-17 15:20:00,51.66,51.67,51.54,51.59,93127.0,48.6044,48.6138,48.4915,48.5385,93127.0
2023-05-17 15:30:00,51.59,51.66,51.55,51.55,152251.0,48.5385,48.6044,48.5009,48.5009,152251.0
2023-05-17 15:40:00,51.55,51.64,51.52,51.63,261152.0,48.5009,48.5855,48.4726,48.5761,261152.0
2023-05-17 15:50:00,51.62,51.71,51.53,51.69,661849.0,48.5667,48.6514,48.4821,48.6326,661849.0
2023-05-18 09:30:00,51.69,51.7,51.42,51.45,107231.0,48.6326,48.642,48.3786,48.4068,107231.0
2023-05-18 09:40:00,51.44,51.56,51.32,51.35,97834.0,48.3974,48.5103,48.2845,48.3127,97834.0
2023-05-18 09:50:00,51.35,51.35,51.16,51.33,66166.0,48.3127,48.3127,48.1339,48.2939,66166.0
2023-05-18 10:00:00,51.35,51.45,51.32,51.38,86997.0,48.3127,48.4068,48.2845,48.3409,86997.0
2023-05-18 10:10:00,51.38,51.77,51.38,51.76,86419.0,48.3409,48.7079,48.3409,48.6985,86419.0
2023-05-18 10:20:00,51.76,51.8,51.67,51.74,101827.0,48.6985,48.7361,48.6138,48.6796,101827.0
2023-05-18 10:30:00,51.74,51.86,51.7,51.84,61881.0,48.6796,48.7925,48.642,48.7737,61881.0
2023-05-18 10:40:00,51.84,51.9,51.79,51.83,40141.0,48.7737,48.8302,48.7267,48.7643,40141.0
2023-05-18 10:50:00,51.84,51.84,51.64,51.7,39870.0,48.7737,48.7737,48.5855,48.642,39870.0
2023-05-18 11:00:00,51.71,51.77,51.53,51.57,50105.0,48.6514,48.7079,48.4821,48.5197,50105.0
2023-05-18 11:10:00,51.55,51.61,51.44,51.58,46991.0,48.5009,48.5573,48.3974,48.5291,46991.0
2023-05-18 11:20:00,51.57,51.6,51.47,51.52,33588.0,48.5197,48.5479,48.4256,48.4726,33588.0
2023-05-18 11:30:00,51.53,51.63,51.51,51.56,46923.0,48.4821,48.5761,48.4632,48.5103,46923.0
2023-05-18 11:40:00,51.56,51.59,51.51,51.53,39740.0,48.5103,48.5385,48.4632,48.4821,39740.0
2023-05-18 11:50:00,51.53,51.67,51.46,51.53,57518.0,48.4821,48.6138,48.4162,48.4821,57518.0
2023-05-18 12:00:00,51.52,51.55,51.39,51.39,45805.0,48.4726,48.5009,48.3503,48.3503,45805.0
2023-05-18 12:10:00,51.4,51.45,51.22,51.33,57481.0,48.3597,48.4068,48.1904,48.2939,57481.0
2023-05-18 12:20:00,51.34,51.42,51.3,51.35,43240.0,48.3033,48.3786,48.2657,48.3127,43240.0
2023-05-18 12:30:00,51.35,51.39,51.24,51.33,112092.0,48.3127,48.3503,48.2092,48.2939,112092.0
2023-05-18 12:40:00,51.34,51.4,51.29,51.31,45847.0,48.3033,48.3597,48.2563,48.2751,45847.0
2023-05-18 12:50:00,51.3,51.32,51.18,51.31,54513.0,48.2657,48.2845,48.1528,48.2751,54513.0
2023-05-18 13:00:00,51.32,51.35,51.19,51.22,35805.0,48.2845,48.3127,48.1622,48.1904,35805.0
2023-05-18 13:10:00,51.21,51.35,51.17,51.34,66444.0,48.181,48.3127,48.1433,48.3033,66444.0
2023-05-18 13:20:00,51.34,51.44,51.25,51.28,101939.0,48.3033,48.3974,48.2186,48.2468,101939.0
2023-05-18 13:30:00,51.27,51.38,51.24,51.31,74880.0,48.2374,48.3409,48.2092,48.2751,74880.0
2023-05-18 13:40:00,51.3,51.34,51.19,51.29,59918.0,48.2657,48.3033,48.1622,48.2563,59918.0
2023-05-18 13:50:00,51.28,51.29,51.13,51.21,64487.0,48.2468,48.2563,48.1057,48.181,64487.0
2023-05-18 14:00:00,51.21,51.35,51.2,51.35,82388.0,48.181,48.3127,48.1716,48.3127,82388.0
2023-05-18 14:10:00,51.35,51.44,51.34,51.42,32228.0,48.3127,48.3974,48.3033,48.3786,32228.0
2023-05-18 14:20:00,51.43,51.56,51.38,51.51,46304.0,48.388,48.5103,48.3409,48.4632,46304.0
2023-05-18 14:30:00,51.5,51.64,51.49,51.6,76833.0,48.4538,48.5855,48.4444,48.5479,76833.0
2023-05-18 14:40:00,51.59,51.68,51.56,51.66,57087.0,48.5385,48.6232,48.5103,48.6044,57087.0
2023-05-18 14:50:00,51.66,51.68,51.6,51.64,37399.0,48.6044,48.6232,48.5479,48.5855,37399.0
2023-05-18 15:00:00,51.64,51.7,51.6,51.66,55200.0,48.5855,48.642,48.5479,48.6044,55200.0
2023-05-18 15:10:00,51.66,51.69,51.61,51.67,90046.0,48.6044,48.6326,48.5573,48.6138,90046.0
2023-05-18 15:20:00,51.66,51.68,51.59,51.65,108289.0,48.6044,48.6232,48.5385,48.595,108289.0
2023-05-18 15:30:00,51.65,51.76,51.62,51.75,95505.0,48.595,48.6985,48.5667,48.689,95505.0
2023-05-18 15:40:00,51.73,51.89,51.72,51.85,99004.0,48.6702,48.8208,48.6608,48.7831,99004.0
2023-05-18 15:50:00,51.86,51.94,51.82,51.88,330647.0,48.7925,48.8678,48.7549,48.8114,330647.0
2023-05-19 09:30:00,52.25,52.4,52.05,52.3,174812.0,49.1595,49.3006,48.9713,49.2065,174812.0
2023-05-19 09:40:00,52.31,52.37,51.91,51.94,84820.0,49.2159,49.2724,48.8396,48.8678,84820.0
2023-05-19 09:50:00,51.92,52.21,51.85,52.1,64272.0,48.849,49.1218,48.7831,49.0183,64272.0
2023-05-19 10:00:00,52.1,52.2,52.01,52.19,51453.0,49.0183,49.1124,48.9337,49.103,51453.0
2023-05-19 10:10:00,52.18,52.23,52.06,52.1,71208.0,49.0936,49.1407,48.9807,49.0183,71208.0
2023-05-19 10:20:00,52.12,52.31,52.07,52.28,35845.0,49.0372,49.2159,48.9901,49.1877,35845.0
2023-05-19 10:30:00,52.27,52.31,52.09,52.09,60194.0,49.1783,49.2159,49.0089,49.0089,60194.0
2023-05-19 10:40:00,52.08,52.12,52.03,52.09,49995.0,48.9995,49.0372,48.9525,49.0089,49995.0
2023-05-19 10:50:00,52.07,52.31,52.07,52.26,50469.0,48.9901,49.2159,48.9901,49.1689,50469.0
2023-05-19 11:00:00,52.26,52.33,52.08,52.1,43196.0,49.1689,49.2347,48.9995,49.0183,43196.0
2023-05-19 11:10:00,52.12,52.14,51.55,51.62,127793.0,49.0372,49.056,48.5009,48.5667,127793.0
2023-05-19 11:20:00,51.63,51.8,51.57,51.57,47217.0,48.5761,48.7361,48.5197,48.5197,47217.0
2023-05-19 11:30:00,51.58,51.61,51.39,51.47,60191.0,48.5291,48.5573,48.3503,48.4256,60191.0
2023-05-19 11:40:00,51.45,51.61,51.36,51.56,51458.0,48.4068,48.5573,48.3221,48.5103,51458.0
2023-05-19 11:50:00,51.57,51.72,51.55,51.68,66768.0,48.5197,48.6608,48.5009,48.6232,66768.0
2023-05-19 12:00:00,51.66,51.74,51.6,51.6,63301.0,48.6044,48.6796,48.5479,48.5479,63301.0
2023-05-19 12:10:00,51.61,51.7,51.57,51.63,34275.0,48.5573,48.642,48.5197,48.5761,34275.0
2023-05-19 12:20:00,51.64,51.66,51.57,51.59,19053.0,48.5855,48.6044,48.5197,48.5385,19053.0
2023-05-19 12:30:00,51.58,51.59,51.45,51.58,35712.0,48.5291,48.5385,48.4068,48.5291,35712.0
2023-05-19 12:40:00,51.58,51.68,51.57,51.66,25940.0,48.5291,48.6232,48.5197,48.6044,25940.0
2023-05-19 12:50:00,51.65,51.73,51.62,51.64,36772.0,48.595,48.6702,48.5667,48.5855,36772.0
2023-05-19 13:00:00,51.64,51.71,51.6,51.63,39351.0,48.5855,48.6514,48.5479,48.5761,39351.0
2023-05-19 13:10:00,51.64,51.7,51.59,51.67,25126.0,48.5855,48.642,48.5385,48.6138,25126.0
2023-05-19 13:20:00,51.66,51.67,51.6,51.63,32201.0,48.6044,48.6138,48.5479,48.5761,32201.0
2023-05-19 13:30:00,51.63,51.7,51.6,51.65,41436.0,48.5761,48.642,48.5479,48.595,41436.0
2023-05-19 13:40:00,51.64,51.67,51.6,51.64,23735.0,48.5855,48.6138,48.5479,48.5855,23735.0
2023-05-19 13:50:00,51.63,51.63,51.51,51.54,44422.0,48.5761,48.5761,48.4632,48.4915,44422.0
2023-05-19 14:00:00,51.53,51.58,51.48,51.58,33815.0,48.4821,48.5291,48.435,48.5291,33815.0
2023-05-19 14:10:00,51.58,51.67,51.52,51.66,42637.0,48.5291,48.6138,48.4726,48.6044,42637.0
2023-05-19 14:20:00,51.66,51.71,51.56,51.58,33533.0,48.6044,48.6514,48.5103,48.5291,33533.0
2023-05-19 14:30:00,51.57,51.62,51.52,51.61,37111.0,48.5197,48.5667,48.4726,48.5573,37111.0
2023-05-19 14:40:00,51.6,51.64,51.56,51.58,24479.0,48.5479,48.5855,48.5103,48.5291,24479.0
2023-05-19 14:50:00,51.58,51.68,51.57,51.67,33160.0,48.5291,48.6232,48.5197,48.6138,33160.0
2023-05-19 15:00:00,51.68,51.69,51.57,51.64,39261.0,48.6232,48.6326,48.5197,48.5855,39261.0
2023-05-19 15:10:00,51.63,51.69,51.63,51.65,40303.0,48.5761,48.6326,48.5761,48.595,40303.0
2023-05-19 15:20:00,51.64,51.64,51.51,51.52,42709.0,48.5855,48.5855,48.4632,48.4726,42709.0
2023-05-19 15:30:00,51.51,51.62,51.48,51.58,68291.0,48.4632,48.5667,48.435,48.5291,68291.0
2023-05-19 15:40:00,51.58,51.68,51.56,51.63,104968.0,48.5291,48.6232,48.5103,48.5761,104968.0
2023-05-19 15:50:00,51.63,51.68,51.57,51.58,302284.0,48.5761,48.6232,48.5197,48.5291,302284.0
2023-05-22 09:30:00,51.62,51.97,51.62,51.87,116906.0,48.5667,48.896,48.5667,48.8019,116906.0
2023-05-22 09:40:00,51.88,51.97,51.35,51.39,108728.0,48.8114,48.896,48.3127,48.3503,108728.0
2023-05-22 09:50:00,51.39,51.47,51.29,51.35,66265.0,48.3503,48.4256,48.2563,48.3127,66265.0
2023-05-22 10:00:00,51.34,51.58,51.31,51.4,134675.0,48.3033,48.5291,48.2751,48.3597,134675.0
2023-05-22 10:10:00,51.4,51.84,51.39,51.83,63113.0,48.3597,48.7737,48.3503,48.7643,63113.0
2023-05-22 10:20:00,51.82,52.02,51.75,51.95,82960.0,48.7549,48.9431,48.689,48.8772,82960.0
2023-05-22 10:30:00,51.96,52.03,51.85,51.86,45907.0,48.8866,48.9525,48.7831,48.7925,45907.0
2023-05-22 10:40:00,51.85,51.87,51.7,51.75,45495.0,48.7831,48.8019,48.642,48.689,45495.0
2023-05-22 10:50:00,51.74,51.78,51.57,51.68,54604.0,48.6796,48.7173,48.5197,48.6232,54604.0
2023-05-22 11:00:00,51.68,51.93,51.66,51.9,50382.0,48.6232,48.8584,48.6044,48.8302,50382.0
2023-05-22 11:10:00,51.9,51.9,51.8,51.85,36054.0,48.8302,48.8302,48.7361,48.7831,36054.0
2023-05-22 11:20:00,51.86,52.07,51.85,52.03,43925.0,48.7925,48.9901,48.7831,48.9525,43925.0
2023-05-22 11:30:00,52.03,52.04,51.94,51.95,54573.0,48.9525,48.9619,48.8678,48.8772,54573.0
2023-05-22 11:40:00,51.95,52.07,51.94,52.06,37341.0,48.8772,48.9901,48.8678,48.9807,37341.0
2023-05-22 11:50:00,52.05,52.21,52.05,52.18,35286.0,48.9713,49.1218,48.9713,49.0936,35286.0
2023-05-22 12:00:00,52.18,52.27,52.16,52.17,59979.0,49.0936,49.1783,49.0748,49.0842,59979.0
2023-05-22 12:10:00,52.16,52.2,52.11,52.14,34507.0,49.0748,49.1124,49.0277,49.056,34507.0
2023-05-22 12:20:00,52.15,52.22,52.08,52.14,53939.0,49.0654,49.1312,48.9995,49.056,53939.0
2023-05-22 12:30:00,52.13,52.17,52.08,52.08,26462.0,49.0466,49.0842,48.9995,48.9995,26462.0
2023-05-22 12:40:00,52.07,52.08,51.96,51.96,24283.0,48.9901,48.9995,48.8866,48.8866,24283.0
2023-05-22 12:50:00,51.96,52.07,51.94,52.06,23366.0,48.8866,48.9901,48.8678,48.9807,23366.0
2023-05-22 13:00:00,52.06,52.16,52.06,52.1,31539.0,48.9807,49.0748,48.9807,49.0183,31539.0
2023-05-22 13:10:00,52.09,52.1,51.86,51.97,51703.0,49.0089,49.0183,48.7925,48.896,51703.0
2023-05-22 13:20:00,51.97,52.01,51.95,51.96,30952.0,48.896,48.9337,48.8772,48.8866,30952.0
2023-05-22 13:30:00,51.96,52.11,51.95,52.07,42268.0,48.8866,49.0277,48.8772,48.9901,42268.0
2023-05-22 13:40:00,52.08,52.16,52.05,52.13,28420.0,48.9995,49.0748,48.9713,49.0466,28420.0
2023-05-22 13:50:00,52.11,52.15,52.08,52.1,20941.0,49.0277,49.0654,48.9995,49.0183,20941.0
2023-05-22 14:00:00,52.1,52.13,52.07,52.1,36219.0,49.0183,49.0466,48.9901,49.0183,36219.0
2023-05-22 14:10:00,52.1,52.13,52.05,52.12,30947.0,49.0183,49.0466,48.9713,49.0372,30947.0
2023-05-22 14:20:00,52.13,52.17,52.09,52.16,34933.0,49.0466,49.0842,49.0089,49.0748,34933.0
2023-05-22 14:30:00,52.17,52.22,52.16,52.21,37523.0,49.0842,49.1312,49.0748,49.1218,37523.0
2023-05-22 14:40:00,52.2,52.32,52.18,52.31,43694.0,49.1124,49.2253,49.0936,49.2159,43694.0
2023-05-22 14:50:00,52.31,52.39,52.25,52.32,59364.0,49.2159,49.2912,49.1595,49.2253,59364.0
2023-05-22 15:00:00,52.33,52.44,52.33,52.43,54282.0,49.2347,49.3382,49.2347,49.3288,54282.0
2023-05-22 15:10:00,52.43,52.44,52.35,52.41,82449.0,49.3288,49.3382,49.2536,49.31,82449.0
2023-05-22 15:20:00,52.41,52.44,52.32,52.39,69815.0,49.31,49.3382,49.2253,49.2912,69815.0
2023-05-22 15:30:00,52.4,52.41,52.33,52.38,110805.0,49.3006,49.31,49.2347,49.2818,110805.0
2023-05-22 15:40:00,52.38,52.45,52.37,52.41,196222.0,49.2818,49.3476,49.2724,49.31,196222.0
2023-05-22 15:50:00,52.42,52.44,52.31,52.38,409778.0,49.3194,49.3382,49.2159,49.2818,409778.0
2023-05-23 09:30:00,52.43,52.7,52.38,52.5,86314.0,49.3288,49.5829,49.2818,49.3947,86314.0
2023-05-23 09:40:00,52.51,52.73,52.45,52.7,100874.0,49.4041,49.6111,49.3476,49.5829,100874.0
2023-05-23 09:50:00,52.68,52.68,52.45,52.45,45187.0,49.564,49.564,49.3476,49.3476,45187.0
2023-05-23 10:00:00,52.45,52.56,52.27,52.34,85192.0,49.3476,49.4511,49.1783,49.2441,85192.0
2023-05-23 10:10:00,52.33,52.4,52.25,52.29,45929.0,49.2347,49.3006,49.1595,49.1971,45929.0
2023-05-23 10:20:00,52.3,52.44,52.19,52.44,100559.0,49.2065,49.3382,49.103,49.3382,100559.0
2023-05-23 10:30:00,52.45,52.52,52.42,52.52,40560.0,49.3476,49.4135,49.3194,49.4135,40560.0
2023-05-23 10:40:00,52.5,52.54,52.27,52.34,49412.0,49.3947,49.4323,49.1783,49.2441,49412.0
2023-05-23 10:50:00,52.34,52.56,52.27,52.55,49211.0,49.2441,49.4511,49.1783,49.4417,49211.0
2023-05-23 11:00:00,52.55,52.65,52.54,52.63,51848.0,49.4417,49.5358,49.4323,49.517,51848.0
2023-05-23 11:10:00,52.64,52.74,52.58,52.64,58731.0,49.5264,49.6205,49.4699,49.5264,58731.0
2023-05-23 11:20:00,52.63,52.8,52.59,52.79,51445.0,49.517,49.6769,49.4794,49.6675,51445.0
2023-05-23 11:30:00,52.79,52.84,52.72,52.76,51058.0,49.6675,49.7146,49.6017,49.6393,51058.0
2023-05-23 11:40:00,52.77,52.81,52.63,52.66,49179.0,49.6487,49.6863,49.517,49.5452,49179.0
2023-05-23 11:50:00,52.66,52.87,52.66,52.85,65699.0,49.5452,49.7428,49.5452,49.724,65699.0
2023-05-23 12:00:00,52.85,52.88,52.63,52.63,46048.0,49.724,49.7522,49.517,49.517,46048.0
2023-05-23 12:10:00,52.62,52.62,52.47,52.49,38091.0,49.5076,49.5076,49.3665,49.3853,38091.0
2023-05-23 12:20:00,52.48,52.58,52.48,52.53,30545.0,49.3759,49.4699,49.3759,49.4229,30545.0
2023-05-23 12:30:00,52.54,52.56,52.26,52.33,24483.0,49.4323,49.4511,49.1689,49.2347,24483.0
2023-05-23 12:40:00,52.33,52.34,52.21,52.3,57279.0,49.2347,49.2441,49.1218,49.2065,57279.0
2023-05-23 12:50:00,52.3,52.4,52.27,52.35,42859.0,49.2065,49.3006,49.1783,49.2536,42859.0
2023-05-23 13:00:00,52.37,52.53,52.37,52.52,32760.0,49.2724,49.4229,49.2724,49.4135,32760.0
2023-05-23 13:10:00,52.52,52.58,52.48,52.57,37509.0,49.4135,49.4699,49.3759,49.4605,37509.0
2023-05-23 13:20:00,52.57,52.59,52.39,52.4,75621.0,49.4605,49.4794,49.2912,49.3006,75621.0
2023-05-23 13:30:00,52.39,52.39,52.28,52.38,50841.0,49.2912,49.2912,49.1877,49.2818,50841.0
2023-05-23 13:40:00,52.38,52.51,52.38,52.44,63071.0,49.2818,49.4041,49.2818,49.3382,63071.0
2023-05-23 13:50:00,52.44,52.44,52.35,52.39,33809.0,49.3382,49.3382,49.2536,49.2912,33809.0
2023-05-23 14:00:00,52.39,52.46,52.37,52.38,39387.0,49.2912,49.357,49.2724,49.2818,39387.0
2023-05-23 14:10:00,52.38,52.38,52.11,52.13,91863.0,49.2818,49.2818,49.0277,49.0466,91863.0
2023-05-23 14:20:00,52.13,52.15,51.92,51.98,79074.0,49.0466,49.0654,48.849,48.9054,79074.0
2023-05-23 14:30:00,51.98,52.11,51.96,51.99,87018.0,48.9054,49.0277,48.8866,48.9148,87018.0
2023-05-23 14:40:00,51.99,52.0,51.91,51.96,132781.0,48.9148,48.9243,48.8396,48.8866,132781.0
2023-05-23 14:50:00,51.95,52.04,51.95,52.03,58630.0,48.8772,48.9619,48.8772,48.9525,58630.0
2023-05-23 15:00:00,52.03,52.04,51.94,51.98,65999.0,48.9525,48.9619,48.8678,48.9054,65999.0
2023-05-23 15:10:00,51.99,52.05,51.86,51.87,67749.0,48.9148,48.9713,48.7925,48.8019,67749.0
2023-05-23 15:20:00,51.87,52.01,51.85,52.01,52129.0,48.8019,48.9337,48.7831,48.9337,52129.0
2023-05-23 15:30:00,52.01,52.04,51.96,52.0,79867.0,48.9337,48.9619,48.8866,48.9243,79867.0
2023-05-23 15:40:00,52.0,52.03,51.9,51.91,119070.0,48.9243,48.9525,48.8302,48.8396,119070.0
2023-05-23 15:50:00,51.9,51.98,51.82,51.84,437799.0,48.8302,48.9054,48.7549,48.7737,437799.0
2023-05-24 09:30:00,51.53,51.64,51.0,51.01,166931.0,48.4821,48.5855,47.9834,47.9928,166931.0
2023-05-24 09:40:00,51.02,51.03,50.75,50.8,134069.0,48.0022,48.0116,47.7482,47.7952,134069.0
2023-05-24 09:50:00,50.81,50.87,50.57,50.59,143363.0,47.8046,47.8611,47.5788,47.5977,143363.0
2023-05-24 10:00:00,50.59,50.84,50.58,50.64,123804.0,47.5977,47.8329,47.5882,47.6447,123804.0
2023-05-24 10:10:00,50.65,50.84,50.64,50.76,104774.0,47.6541,47.8329,47.6447,47.7576,104774.0
2023-05-24 10:20:00,50.75,50.78,50.45,50.57,59648.0,47.7482,47.7764,47.4659,47.5788,59648.0
2023-05-24 10:30:00,50.58,50.73,50.57,50.69,91185.0,47.5882,47.7294,47.5788,47.6917,91185.0
2023-05-24 10:40:00,50.68,50.69,50.34,50.35,81809.0,47.6823,47.6917,47.3624,47.3719,81809.0
2023-05-24 10:50:00,50.35,50.49,50.33,50.45,117000.0,47.3719,47.5036,47.353,47.4659,117000.0
2023-05-24 11:00:00,50.45,50.48,50.33,50.35,78680.0,47.4659,47.4942,47.353,47.3719,78680.0
2023-05-24 11:10:00,50.35,50.39,50.29,50.39,69133.0,47.3719,47.4095,47.3154,47.4095,69133.0
2023-05-24 11:20:00,50.39,50.64,50.39,50.49,105405.0,47.4095,47.6447,47.4095,47.5036,105405.0
2023-05-24 11:30:00,50.5,50.52,50.29,50.38,77261.0,47.513,47.5318,47.3154,47.4001,77261.0
2023-05-24 11:40:00,50.4,50.48,50.32,50.38,49075.0,47.4189,47.4942,47.3436,47.4001,49075.0
2023-05-24 11:50:00,50.39,50.45,50.28,50.3,42914.0,47.4095,47.4659,47.306,47.3248,42914.0
2023-05-24 12:00:00,50.3,50.37,50.27,50.3,40853.0,47.3248,47.3907,47.2966,47.3248,40853.0
2023-05-24 12:10:00,50.3,50.3,50.14,50.19,52596.0,47.3248,47.3248,47.1743,47.2213,52596.0
2023-05-24 12:20:00,50.19,50.27,50.16,50.22,44510.0,47.2213,47.2966,47.1931,47.2495,44510.0
2023-05-24 12:30:00,50.22,50.35,50.21,50.34,50842.0,47.2495,47.3719,47.2401,47.3624,50842.0
2023-05-24 12:40:00,50.35,50.47,50.29,50.43,104841.0,47.3719,47.4848,47.3154,47.4471,104841.0
2023-05-24 12:50:00,50.43,50.48,50.41,50.45,32662.0,47.4471,47.4942,47.4283,47.4659,32662.0
2023-05-24 13:00:00,50.44,50.44,50.33,50.36,47658.0,47.4565,47.4565,47.353,47.3813,47658.0
2023-05-24 13:10:00,50.35,50.46,50.31,50.45,48315.0,47.3719,47.4753,47.3342,47.4659,48315.0
2023-05-24 13:20:00,50.45,50.55,50.36,50.42,52302.0,47.4659,47.56,47.3813,47.4377,52302.0
2023-05-24 13:30:00,50.42,50.49,50.38,50.42,35829.0,47.4377,47.5036,47.4001,47.4377,35829.0
2023-05-24 13:40:00,50.43,50.48,50.37,50.38,41979.0,47.4471,47.4942,47.3907,47.4001,41979.0
2023-05-24 13:50:00,50.38,50.44,50.36,50.37,26455.0,47.4001,47.4565,47.3813,47.3907,26455.0
2023-05-24 14:00:00,50.38,50.47,50.32,50.32,47218.0,47.4001,47.4848,47.3436,47.3436,47218.0
2023-05-24 14:10:00,50.32,50.34,50.21,50.26,58589.0,47.3436,47.3624,47.2401,47.2872,58589.0
2023-05-24 14:20:00,50.27,50.27,50.12,50.13,46009.0,47.2966,47.2966,47.1555,47.1649,46009.0
2023-05-24 14:30:00,50.13,50.32,50.11,50.3,94742.0,47.1649,47.3436,47.146,47.3248,94742.0
2023-05-24 14:40:00,50.31,50.36,50.23,50.23,49989.0,47.3342,47.3813,47.2589,47.2589,49989.0
2023-05-24 14:50:00,50.23,50.25,50.11,50.17,69119.0,47.2589,47.2778,47.146,47.2025,69119.0
2023-05-24 15:00:00,50.18,50.28,50.15,50.26,42085.0,47.2119,47.306,47.1837,47.2872,42085.0
2023-05-24 15:10:00,50.26,50.51,50.24,50.51,79218.0,47.2872,47.5224,47.2684,47.5224,79218.0
2023-05-24 15:20:00,50.51,50.59,50.43,50.46,77331.0,47.5224,47.5977,47.4471,47.4753,77331.0
2023-05-24 15:30:00,50.46,50.61,50.33,50.39,113140.0,47.4753,47.6165,47.353,47.4095,113140.0
2023-05-24 15:40:00,50.4,50.42,50.3,50.33,130097.0,47.4189,47.4377,47.3248,47.353,130097.0
2023-05-24 15:50:00,50.33,50.34,50.19,50.25,347921.0,47.353,47.3624,47.2213,47.2778,347921.0
2023-05-25 09:30:00,53.07,53.07,51.58,52.08,417105.0,49.931,49.931,48.5291,48.9995,417105.0
2023-05-25 09:40:00,52.1,52.69,51.83,52.41,314234.0,49.0183,49.5734,48.7643,49.31,314234.0
2023-05-25 09:50:00,52.41,52.7,52.35,52.6,199579.0,49.31,49.5829,49.2536,49.4888,199579.0
2023-05-25 10:00:00,52.57,52.6,52.06,52.06,293387.0,49.4605,49.4888,48.9807,48.9807,293387.0
2023-05-25 10:10:00,52.05,52.24,51.94,52.12,194736.0,48.9713,49.1501,48.8678,49.0372,194736.0
2023-05-25 10:20:00,52.11,52.36,52.08,52.29,116999.0,49.0277,49.263,48.9995,49.1971,116999.0
2023-05-25 10:30:00,52.3,52.3,52.03,52.2,154696.0,49.2065,49.2065,48.9525,49.1124,154696.0
2023-05-25 10:40:00,52.21,52.33,52.04,52.07,107443.0,49.1218,49.2347,48.9619,48.9901,107443.0
2023-05-25 10:50:00,52.07,52.34,52.06,52.31,132680.0,48.9901,49.2441,48.9807,49.2159,132680.0
2023-05-25 11:00:00,52.31,52.5,52.3,52.35,110747.0,49.2159,49.3947,49.2065,49.2536,110747.0
2023-05-25 11:10:00,52.34,52.35,52.06,52.06,86418.0,49.2441,49.2536,48.9807,48.9807,86418.0
2023-05-25 11:20:00,52.05,52.17,52.0,52.03,110045.0,48.9713,49.0842,48.9243,48.9525,110045.0
2023-05-25 11:30:00,52.03,52.1,51.96,52.05,152532.0,48.9525,49.0183,48.8866,48.9713,152532.0
2023-05-25 11:40:00,52.05,52.15,52.01,52.07,83603.0,48.9713,49.0654,48.9337,48.9901,83603.0
2023-05-25 11:50:00,52.06,52.39,52.06,52.38,117390.0,48.9807,49.2912,48.9807,49.2818,117390.0
2023-05-25 12:00:00,52.39,52.51,52.31,52.51,145056.0,49.2912,49.4041,49.2159,49.4041,145056.0
2023-05-25 12:10:00,52.51,52.64,52.49,52.55,80329.0,49.4041,49.5264,49.3853,49.4417,80329.0
2023-05-25 12:20:00,52.56,52.59,52.41,52.47,60235.0,49.4511,49.4794,49.31,49.3665,60235.0
2023-05-25 12:30:00,52.47,52.49,52.36,52.46,78961.0,49.3665,49.3853,49.263,49.357,78961.0
2023-05-25 12:40:00,52.46,52.5,52.31,52.35,55519.0,49.357,49.3947,49.2159,49.2536,55519.0
2023-05-25 12:50:00,52.35,52.46,52.3,52.34,63636.0,49.2536,49.357,49.2065,49.2441,63636.0
2023-05-25 13:00:00,52.35,52.35,52.25,52.27,59113.0,49.2536,49.2536,49.1595,49.1783,59113.0
2023-05-25 13:10:00,52.27,52.47,52.26,52.45,76865.0,49.1783,49.3665,49.1689,49.3476,76865.0
2023-05-25 13:20:00,52.45,52.6,52.42,52.58,66825.0,49.3476,49.4888,49.3194,49.4699,66825.0
2023-05-25 13:30:00,52.58,52.67,52.55,52.67,115234.0,49.4699,49.5546,49.4417,49.5546,115234.0
2023-05-25 13:40:00,52.68,52.74,52.63,52.67,79937.0,49.564,49.6205,49.517,49.5546,79937.0
2023-05-25 13:50:00,52.68,52.69,52.58,52.67,69316.0,49.564,49.5734,49.4699,49.5546,69316.0
2023-05-25 14:00:00,52.67,52.91,52.66,52.75,162385.0,49.5546,49.7804,49.5452,49.6299,162385.0
2023-05-25 14:10:00,52.74,52.96,52.71,52.88,195914.0,49.6205,49.8275,49.5923,49.7522,195914.0
2023-05-25 14:20:00,52.88,52.96,52.75,52.75,148149.0,49.7522,49.8275,49.6299,49.6299,148149.0
2023-05-25 14:30:00,52.76,52.8,52.58,52.65,104511.0,49.6393,49.6769,49.4699,49.5358,104511.0
2023-05-25 14:40:00,52.64,52.76,52.49,52.67,108703.0,49.5264,49.6393,49.3853,49.5546,108703.0
2023-05-25 14:50:00,52.68,52.81,52.67,52.79,154007.0,49.564,49.6863,49.5546,49.6675,154007.0
2023-05-25 15:00:00,52.79,52.84,52.67,52.73,114775.0,49.6675,49.7146,49.5546,49.6111,114775.0
2023-05-25 15:10:00,52.73,52.88,52.65,52.68,128011.0,49.6111,49.7522,49.5358,49.564,128011.0
2023-05-25 15:20:00,52.67,52.95,52.66,52.89,276048.0,49.5546,49.8181,49.5452,49.7616,276048.0
2023-05-25 15:30:00,52.9,52.99,52.86,52.89,216057.0,49.771,49.8557,49.7334,49.7616,216057.0
2023-05-25 15:40:00,52.89,53.0,52.86,52.98,317130.0,49.7616,49.8651,49.7334,49.8463,317130.0
2023-05-25 15:50:00,52.97,52.97,52.73,52.75,664907.0,49.8369,49.8369,49.6111,49.6299,664907.0
2023-05-26 09:30:00,52.7,52.81,52.3,52.42,157831.0,49.5829,49.6863,49.2065,49.3194,157831.0
2023-05-26 09:40:00,52.41,52.77,52.4,52.45,133370.0,49.31,49.6487,49.3006,49.3476,133370.0
2023-05-26 09:50:00,52.44,52.46,52.29,52.4,83711.0,49.3382,49.357,49.1971,49.3006,83711.0
2023-05-26 10:00:00,52.39,52.62,52.28,52.58,99245.0,49.2912,49.5076,49.1877,49.4699,99245.0
2023-05-26 10:10:00,52.6,52.65,52.53,52.63,63772.0,49.4888,49.5358,49.4229,49.517,63772.0
2023-05-26 10:20:00,52.64,52.88,52.64,52.86,67191.0,49.5264,49.7522,49.5264,49.7334,67191.0
2023-05-26 10:30:00,52.86,53.02,52.84,52.99,109698.0,49.7334,49.8839,49.7146,49.8557,109698.0
2023-05-26 10:40:00,53.0,53.05,52.82,52.86,80688.0,49.8651,49.9121,49.6958,49.7334,80688.0
2023-05-26 10:50:00,52.86,52.91,52.75,52.77,71335.0,49.7334,49.7804,49.6299,49.6487,71335.0
2023-05-26 11:00:00,52.77,52.88,52.74,52.85,72019.0,49.6487,49.7522,49.6205,49.724,72019.0
2023-05-26 11:10:00,52.84,52.84,52.6,52.61,51558.0,49.7146,49.7146,49.4888,49.4982,51558.0
2023-05-26 11:20:00,52.61,52.64,52.26,52.3,88693.0,49.4982,49.5264,49.1689,49.2065,88693.0
2023-05-26 11:30:00,52.3,52.31,52.13,52.18,55644.0,49.2065,49.2159,49.0466,49.0936,55644.0
2023-05-26 11:40:00,52.17,52.23,52.0,52.11,60607.0,49.0842,49.1407,48.9243,49.0277,60607.0
2023-05-26 11:50:00,52.11,52.14,52.06,52.13,56079.0,49.0277,49.056,48.9807,49.0466,56079.0
2023-05-26 12:00:00,52.13,52.36,52.13,52.35,36606.0,49.0466,49.263,49.0466,49.2536,36606.0
2023-05-26 12:10:00,52.35,52.35,52.19,52.2,32436.0,49.2536,49.2536,49.103,49.1124,32436.0
2023-05-26 12:20:00,52.19,52.37,52.19,52.33,48702.0,49.103,49.2724,49.103,49.2347,48702.0
2023-05-26 12:30:00,52.32,52.37,52.24,52.24,33170.0,49.2253,49.2724,49.1501,49.1501,33170.0
2023-05-26 12:40:00,52.25,52.26,52.15,52.16,34910.0,49.1595,49.1689,49.0654,49.0748,34910.0
2023-05-26 12:50:00,52.17,52.24,52.04,52.06,54581.0,49.0842,49.1501,48.9619,48.9807,54581.0
2023-05-26 13:00:00,52.07,52.12,52.03,52.08,40804.0,48.9901,49.0372,48.9525,48.9995,40804.0
2023-05-26 13:10:00,52.07,52.12,51.96,52.0,38356.0,48.9901,49.0372,48.8866,48.9243,38356.0
2023-05-26 13:20:00,52.0,52.15,52.0,52.1,73632.0,48.9243,49.0654,48.9243,49.0183,73632.0
2023-05-26 13:30:00,52.11,52.18,52.09,52.12,40366.0,49.0277,49.0936,49.0089,49.0372,40366.0
2023-05-26 13:40:00,52.12,52.12,52.02,52.08,34887.0,49.0372,49.0372,48.9431,48.9995,34887.0
2023-05-26 13:50:00,52.09,52.14,52.05,52.14,36840.0,49.0089,49.056,48.9713,49.056,36840.0
2023-05-26 14:00:00,52.14,52.19,52.07,52.08,55660.0,49.056,49.103,48.9901,48.9995,55660.0
2023-05-26 14:10:00,52.09,52.09,52.02,52.08,53970.0,49.0089,49.0089,48.9431,48.9995,53970.0
2023-05-26 14:20:00,52.08,52.18,52.07,52.13,62430.0,48.9995,49.0936,48.9901,49.0466,62430.0
2023-05-26 14:30:00,52.14,52.26,52.13,52.24,81460.0,49.056,49.1689,49.0466,49.1501,81460.0
2023-05-26 14:40:00,52.24,52.25,52.19,52.2,46622.0,49.1501,49.1595,49.103,49.1124,46622.0
2023-05-26 14:50:00,52.21,52.25,52.16,52.19,47121.0,49.1218,49.1595,49.0748,49.103,47121.0
2023-05-26 15:00:00,52.19,52.23,52.18,52.2,72309.0,49.103,49.1407,49.0936,49.1124,72309.0
2023-05-26 15:10:00,52.2,52.2,52.08,52.15,58324.0,49.1124,49.1124,48.9995,49.0654,58324.0
2023-05-26 15:20:00,52.15,52.19,52.04,52.04,86888.0,49.0654,49.103,48.9619,48.9619,86888.0
2023-05-26 15:30:00,52.04,52.05,51.94,51.99,112775.0,48.9619,48.9713,48.8678,48.9148,112775.0
2023-05-26 15:40:00,51.98,52.04,51.95,52.01,145262.0,48.9054,48.9619,48.8772,48.9337,145262.0
2023-05-26 15:50:00,52.01,52.01,51.8,51.81,548022.0,48.9337,48.9337,48.7361,48.7455,548022.0
2023-05-30 09:30:00,52.28,52.28,51.51,51.51,155989.0,49.1877,49.1877,48.4632,48.4632,155989.0
2023-05-30 09:40:00,51.5,51.5,51.13,51.25,115158.0,48.4538,48.4538,48.1057,48.2186,115158.0
2023-05-30 09:50:00,51.25,51.52,51.24,51.48,114793.0,48.2186,48.4726,48.2092,48.435,114793.0
2023-05-30 10:00:00,51.48,51.59,51.37,51.52,71284.0,48.435,48.5385,48.3315,48.4726,71284.0
2023-05-30 10:10:00,51.54,51.88,51.54,51.77,112584.0,48.4915,48.8114,48.4915,48.7079,112584.0
2023-05-30 10:20:00,51.79,51.87,51.35,51.43,37724.0,48.7267,48.8019,48.3127,48.388,37724.0
2023-05-30 10:30:00,51.41,51.56,51.41,51.53,68768.0,48.3692,48.5103,48.3692,48.4821,68768.0
2023-05-30 10:40:00,51.53,51.71,51.51,51.56,46300.0,48.4821,48.6514,48.4632,48.5103,46300.0
2023-05-30 10:50:00,51.57,51.63,51.43,51.58,42529.0,48.5197,48.5761,48.388,48.5291,42529.0
2023-05-30 11:00:00,51.57,51.7,51.57,51.62,66091.0,48.5197,48.642,48.5197,48.5667,66091.0
2023-05-30 11:10:00,51.6,51.61,51.35,51.37,62356.0,48.5479,48.5573,48.3127,48.3315,62356.0
2023-05-30 11:20:00,51.36,51.38,51.27,51.35,47804.0,48.3221,48.3409,48.2374,48.3127,47804.0
2023-05-30 11:30:00,51.36,51.42,51.29,51.42,54117.0,48.3221,48.3786,48.2563,48.3786,54117.0
2023-05-30 11:40:00,51.44,51.45,51.32,51.39,44296.0,48.3974,48.4068,48.2845,48.3503,44296.0
2023-05-30 11:50:00,51.38,51.45,51.3,51.45,45061.0,48.3409,48.4068,48.2657,48.4068,45061.0
2023-05-30 12:00:00,51.44,51.51,51.43,51.48,34465.0,48.3974,48.4632,48.388,48.435,34465.0
2023-05-30 12:10:00,51.49,51.58,51.43,51.55,51061.0,48.4444,48.5291,48.388,48.5009,51061.0
2023-05-30 12:20:00,51.55,51.59,51.49,51.58,33473.0,48.5009,48.5385,48.4444,48.5291,33473.0
2023-05-30 12:30:00,51.58,51.61,51.45,51.45,51795.0,48.5291,48.5573,48.4068,48.4068,51795.0
2023-05-30 12:40:00,51.44,51.54,51.43,51.54,51121.0,48.3974,48.4915,48.388,48.4915,51121.0
2023-05-30 12:50:00,51.54,51.65,51.51,51.63,24891.0,48.4915,48.595,48.4632,48.5761,24891.0
2023-05-30 13:00:00,51.64,51.66,51.52,51.55,51338.0,48.5855,48.6044,48.4726,48.5009,51338.0
2023-05-30 13:10:00,51.55,51.62,51.49,51.61,39947.0,48.5009,48.5667,48.4444,48.5573,39947.0
2023-05-30 13:20:00,51.61,51.68,51.52,51.54,52221.0,48.5573,48.6232,48.4726,48.4915,52221.0
2023-05-30 13:30:00,51.54,51.64,51.52,51.55,30898.0,48.4915,48.5855,48.4726,48.5009,30898.0
2023-05-30 13:40:00,51.55,51.67,51.53,51.66,31811.0,48.5009,48.6138,48.4821,48.6044,31811.0
2023-05-30 13:50:00,51.66,51.69,51.52,51.53,40716.0,48.6044,48.6326,48.4726,48.4821,40716.0
2023-05-30 14:00:00,51.53,51.54,51.37,51.38,40635.0,48.4821,48.4915,48.3315,48.3409,40635.0
2023-05-30 14:10:00,51.39,51.42,51.35,51.4,56245.0,48.3503,48.3786,48.3127,48.3597,56245.0
2023-05-30 14:20:00,51.4,51.55,51.37,51.55,46875.0,48.3597,48.5009,48.3315,48.5009,46875.0
2023-05-30 14:30:00,51.55,51.74,51.53,51.73,48358.0,48.5009,48.6796,48.4821,48.6702,48358.0
2023-05-30 14:40:00,51.72,51.74,51.58,51.58,72651.0,48.6608,48.6796,48.5291,48.5291,72651.0
2023-05-30 14:50:00,51.59,51.66,51.53,51.55,61583.0,48.5385,48.6044,48.4821,48.5009,61583.0
2023-05-30 15:00:00,51.55,51.61,51.51,51.57,54268.0,48.5009,48.5573,48.4632,48.5197,54268.0
2023-05-30 15:10:00,51.56,51.62,51.53,51.55,82450.0,48.5103,48.5667,48.4821,48.5009,82450.0
2023-05-30 15:20:00,51.55,51.65,51.51,51.64,93181.0,48.5009,48.595,48.4632,48.5855,93181.0
2023-05-30 15:30:00,51.64,51.69,51.58,51.66,83310.0,48.5855,48.6326,48.5291,48.6044,83310.0
2023-05-30 15:40:00,51.66,51.74,51.6,51.68,123386.0,48.6044,48.6796,48.5479,48.6232,123386.0
2023-05-30 15:50:00,51.69,51.73,51.58,51.65,383373.0,48.6326,48.6702,48.5291,48.595,383373.0
2023-05-31 09:30:00,50.95,51.1,50.63,50.64,104105.0,47.9364,48.0775,47.6353,47.6447,104105.0
2023-05-31 09:40:00,50.62,50.68,50.19,50.21,75599.0,47.6259,47.6823,47.2213,47.2401,75599.0
2023-05-31 09:50:00,50.17,50.36,50.16,50.34,48218.0,47.2025,47.3813,47.1931,47.3624,48218.0
2023-05-31 10:00:00,50.36,50.44,50.27,50.3,67884.0,47.3813,47.4565,47.2966,47.3248,67884.0
2023-05-31 10:10:00,50.3,50.47,50.3,50.42,46022.0,47.3248,47.4848,47.3248,47.4377,46022.0
2023-05-31 10:20:00,50.4,50.42,50.12,50.14,55520.0,47.4189,47.4377,47.1555,47.1743,55520.0
2023-05-31 10:30:00,50.14,50.14,49.79,49.87,119259.0,47.1743,47.1743,46.845,46.9202,119259.0
2023-05-31 10:40:00,49.87,49.9,49.63,49.84,80657.0,46.9202,46.9485,46.6944,46.892,80657.0
2023-05-31 10:50:00,49.86,49.86,49.64,49.84,71296.0,46.9108,46.9108,46.7038,46.892,71296.0
2023-05-31 11:00:00,49.84,49.99,49.8,49.8,34327.0,46.892,47.0331,46.8544,46.8544,34327.0
2023-05-31 11:10:00,49.8,49.91,49.72,49.91,86279.0,46.8544,46.9579,46.7791,46.9579,86279.0
2023-05-31 11:20:00,49.91,50.04,49.76,49.77,91999.0,46.9579,47.0802,46.8167,46.8262,91999.0
2023-05-31 11:30:00,49.77,49.92,49.77,49.88,55657.0,46.8262,46.9673,46.8262,46.9297,55657.0
2023-05-31 11:40:00,49.87,49.94,49.78,49.79,36812.0,46.9202,46.9861,46.8356,46.845,36812.0
2023-05-31 11:50:00,49.78,49.8,49.66,49.8,61119.0,46.8356,46.8544,46.7227,46.8544,61119.0
2023-05-31 12:00:00,49.8,49.91,49.76,49.78,34687.0,46.8544,46.9579,46.8167,46.8356,34687.0
2023-05-31 12:10:00,49.77,49.89,49.71,49.86,38322.0,46.8262,46.9391,46.7697,46.9108,38322.0
2023-05-31 12:20:00,49.85,49.95,49.82,49.94,36044.0,46.9014,46.9955,46.8732,46.9861,36044.0
2023-05-31 12:30:00,49.95,49.95,49.81,49.82,30708.0,46.9955,46.9955,46.8638,46.8732,30708.0
2023-05-31 12:40:00,49.83,49.99,49.8,49.93,54959.0,46.8826,47.0331,46.8544,46.9767,54959.0
2023-05-31 12:50:00,49.91,49.91,49.77,49.8,59810.0,46.9579,46.9579,46.8262,46.8544,59810.0
2023-05-31 13:00:00,49.8,49.81,49.72,49.77,49383.0,46.8544,46.8638,46.7791,46.8262,49383.0
2023-05-31 13:10:00,49.77,49.79,49.53,49.55,190093.0,46.8262,46.845,46.6004,46.6192,190093.0
2023-05-31 13:20:00,49.54,49.62,49.4,49.59,172220.0,46.6098,46.685,46.478,46.6568,172220.0
2023-05-31 13:30:00,49.59,49.79,49.58,49.7,73513.0,46.6568,46.845,46.6474,46.7603,73513.0
2023-05-31 13:40:00,49.71,49.78,49.6,49.62,51962.0,46.7697,46.8356,46.6662,46.685,51962.0
2023-05-31 13:50:00,49.63,49.67,49.61,49.64,42467.0,46.6944,46.7321,46.6756,46.7038,42467.0
2023-05-31 14:00:00,49.63,49.65,49.57,49.57,49317.0,46.6944,46.7133,46.638,46.638,49317.0
2023-05-31 14:10:00,49.58,49.61,49.51,49.56,99007.0,46.6474,46.6756,46.5815,46.6286,99007.0
2023-05-31 14:20:00,49.56,49.74,49.54,49.58,84305.0,46.6286,46.7979,46.6098,46.6474,84305.0
2023-05-31 14:30:00,49.58,49.61,49.53,49.57,45372.0,46.6474,46.6756,46.6004,46.638,45372.0
2023-05-31 14:40:00,49.58,49.59,49.49,49.5,71916.0,46.6474,46.6568,46.5627,46.5721,71916.0
2023-05-31 14:50:00,49.51,49.52,49.38,49.47,61663.0,46.5815,46.5909,46.4592,46.5439,61663.0
2023-05-31 15:00:00,49.48,49.52,49.43,49.48,107488.0,46.5533,46.5909,46.5063,46.5533,107488.0
2023-05-31 15:10:00,49.49,49.72,49.47,49.68,94429.0,46.5627,46.7791,46.5439,46.7415,94429.0
2023-05-31 15:20:00,49.67,49.75,49.63,49.72,59406.0,46.7321,46.8073,46.6944,46.7791,59406.0
2023-05-31 15:30:00,49.72,49.81,49.67,49.8,122982.0,46.7791,46.8638,46.7321,46.8544,122982.0
2023-05-31 15:40:00,49.8,49.92,49.75,49.76,279413.0,46.8544,46.9673,46.8073,46.8167,279413.0
2023-05-31 15:50:00,49.75,49.84,49.48,49.56,642207.0,46.8073,46.892,46.5533,46.6286,642207.0
2023-06-01 09:30:00,49.77,50.11,49.65,49.95,137107.0,46.8262,47.146,46.7133,46.9955,137107.0
2023-06-01 09:40:00,49.95,49.95,49.55,49.64,92290.0,46.9955,46.9955,46.6192,46.7038,92290.0
2023-06-01 09:50:00,49.64,49.97,49.64,49.94,70124.0,46.7038,47.0143,46.7038,46.9861,70124.0
2023-06-01 10:00:00,49.94,50.23,49.92,50.15,71089.0,46.9861,47.2589,46.9673,47.1837,71089.0
2023-06-01 10:10:00,50.15,50.25,50.05,50.09,71096.0,47.1837,47.2778,47.0896,47.1272,71096.0
2023-06-01 10:20:00,50.09,50.25,50.06,50.18,96299.0,47.1272,47.2778,47.099,47.2119,96299.0
2023-06-01 10:30:00,50.17,50.26,50.01,50.2,96451.0,47.2025,47.2872,47.052,47.2307,96451.0
2023-06-01 10:40:00,50.2,50.37,50.17,50.29,76990.0,47.2307,47.3907,47.2025,47.3154,76990.0
2023-06-01 10:50:00,50.31,50.44,50.3,50.39,41294.0,47.3342,47.4565,47.3248,47.4095,41294.0
2023-06-01 11:00:00,50.39,50.43,50.32,50.38,51590.0,47.4095,47.4471,47.3436,47.4001,51590.0
2023-06-01 11:10:00,50.38,50.41,50.28,50.28,59788.0,47.4001,47.4283,47.306,47.306,59788.0
2023-06-01 11:20:00,50.28,50.37,50.25,50.28,47126.0,47.306,47.3907,47.2778,47.306,47126.0
2023-06-01 11:30:00,50.3,50.54,50.25,50.45,60856.0,47.3248,47.5506,47.2778,47.4659,60856.0
2023-06-01 11:40:00,50.47,50.75,50.44,50.73,89045.0,47.4848,47.7482,47.4565,47.7294,89045.0
2023-06-01 11:50:00,50.72,50.73,50.6,50.65,54889.0,47.72,47.7294,47.6071,47.6541,54889.0
2023-06-01 12:00:00,50.65,50.68,50.55,50.55,74466.0,47.6541,47.6823,47.56,47.56,74466.0
2023-06-01 12:10:00,50.55,50.61,50.51,50.57,40443.0,47.56,47.6165,47.5224,47.5788,40443.0
2023-06-01 12:20:00,50.56,50.71,50.5,50.59,74713.0,47.5694,47.7106,47.513,47.5977,74713.0
2023-06-01 12:30:00,50.59,50.63,50.55,50.6,30208.0,47.5977,47.6353,47.56,47.6071,30208.0
2023-06-01 12:40:00,50.59,50.59,50.49,50.56,47496.0,47.5977,47.5977,47.5036,47.5694,47496.0
2023-06-01 12:50:00,50.56,50.62,50.54,50.6,36212.0,47.5694,47.6259,47.5506,47.6071,36212.0
2023-06-01 13:00:00,50.61,50.62,50.49,50.5,37531.0,47.6165,47.6259,47.5036,47.513,37531.0
2023-06-01 13:10:00,50.5,50.59,50.49,50.54,47160.0,47.513,47.5977,47.5036,47.5506,47160.0
2023-06-01 13:20:00,50.54,50.59,50.49,50.52,70375.0,47.5506,47.5977,47.5036,47.5318,70375.0
2023-06-01 13:30:00,50.52,50.54,50.38,50.42,100005.0,47.5318,47.5506,47.4001,47.4377,100005.0
2023-06-01 13:40:00,50.42,50.49,50.36,50.46,70737.0,47.4377,47.5036,47.3813,47.4753,70737.0
2023-06-01 13:50:00,50.47,50.55,50.45,50.55,42011.0,47.4848,47.56,47.4659,47.56,42011.0
2023-06-01 14:00:00,50.55,50.57,50.49,50.53,44740.0,47.56,47.5788,47.5036,47.5412,44740.0
2023-06-01 14:10:00,50.53,50.59,50.51,50.55,61725.0,47.5412,47.5977,47.5224,47.56,61725.0
2023-06-01 14:20:00,50.57,50.63,50.53,50.58,56453.0,47.5788,47.6353,47.5412,47.5882,56453.0
2023-06-01 14:30:00,50.59,50.6,50.46,50.47,58446.0,47.5977,47.6071,47.4753,47.4848,58446.0
2023-06-01 14:40:00,50.47,50.5,50.39,50.41,46418.0,47.4848,47.513,47.4095,47.4283,46418.0
2023-06-01 14:50:00,50.41,50.56,50.39,50.55,47226.0,47.4283,47.5694,47.4095,47.56,47226.0
2023-06-01 15:00:00,50.55,50.65,50.53,50.58,58493.0,47.56,47.6541,47.5412,47.5882,58493.0
2023-06-01 15:10:00,50.58,50.62,50.52,50.53,59537.0,47.5882,47.6259,47.5318,47.5412,59537.0
2023-06-01 15:20:00,50.53,50.54,50.41,50.41,73779.0,47.5412,47.5506,47.4283,47.4283,73779.0
2023-06-01 15:30:00,50.41,50.44,50.33,50.34,114483.0,47.4283,47.4565,47.353,47.3624,114483.0
2023-06-01 15:40:00,50.34,50.44,50.34,50.44,157326.0,47.3624,47.4565,47.3624,47.4565,157326.0
2023-06-01 15:50:00,50.43,50.43,50.25,50.38,452194.0,47.4471,47.4471,47.2778,47.4001,452194.0
2023-06-02 09:30:00,51.23,51.36,50.83,51.27,190309.0,48.1998,48.3221,47.8235,48.2374,190309.0
2023-06-02 09:40:00,51.28,51.59,51.27,51.53,121738.0,48.2468,48.5385,48.2374,48.4821,121738.0
2023-06-02 09:50:00,51.53,52.02,51.45,51.9,144697.0,48.4821,48.9431,48.4068,48.8302,144697.0
2023-06-02 10:00:00,51.88,52.15,51.72,52.13,109439.0,48.8114,49.0654,48.6608,49.0466,109439.0
2023-06-02 10:10:00,52.12,52.22,51.92,51.99,111021.0,49.0372,49.1312,48.849,48.9148,111021.0
2023-06-02 10:20:00,51.98,52.42,51.89,52.4,143985.0,48.9054,49.3194,48.8208,49.3006,143985.0
2023-06-02 10:30:00,52.41,52.53,52.33,52.48,107625.0,49.31,49.4229,49.2347,49.3759,107625.0
2023-06-02 10:40:00,52.48,52.59,52.38,52.56,130324.0,49.3759,49.4794,49.2818,49.4511,130324.0
2023-06-02 10:50:00,52.55,52.7,52.5,52.7,92830.0,49.4417,49.5829,49.3947,49.5829,92830.0
2023-06-02 11:00:00,52.7,52.81,52.67,52.71,71475.0,49.5829,49.6863,49.5546,49.5923,71475.0
2023-06-02 11:10:00,52.71,52.91,52.68,52.91,53963.0,49.5923,49.7804,49.564,49.7804,53963.0
2023-06-02 11:20:00,52.91,52.95,52.84,52.88,63266.0,49.7804,49.8181,49.7146,49.7522,63266.0
2023-06-02 11:30:00,52.88,52.92,52.84,52.85,67448.0,49.7522,49.7898,49.7146,49.724,67448.0
2023-06-02 11:40:00,52.84,52.88,52.74,52.77,84159.0,49.7146,49.7522,49.6205,49.6487,84159.0
2023-06-02 11:50:00,52.77,52.96,52.76,52.95,81224.0,49.6487,49.8275,49.6393,49.8181,81224.0
2023-06-02 12:00:00,52.95,53.0,52.81,52.91,69803.0,49.8181,49.8651,49.6863,49.7804,69803.0
2023-06-02 12:10:00,52.92,52.99,52.86,52.91,53790.0,49.7898,49.8557,49.7334,49.7804,53790.0
2023-06-02 12:20:00,52.9,53.0,52.81,52.99,57837.0,49.771,49.8651,49.6863,49.8557,57837.0
2023-06-02 12:30:00,53.0,53.24,53.0,53.2,114956.0,49.8651,50.0909,49.8651,50.0533,114956.0
2023-06-02 12:40:00,53.19,53.21,53.0,53.08,102939.0,50.0439,50.0627,49.8651,49.9404,102939.0
2023-06-02 12:50:00,53.09,53.27,53.09,53.24,79922.0,49.9498,50.1191,49.9498,50.0909,79922.0
2023-06-02 13:00:00,53.24,53.24,53.1,53.14,45421.0,50.0909,50.0909,49.9592,49.9968,45421.0
2023-06-02 13:10:00,53.14,53.21,53.07,53.2,62038.0,49.9968,50.0627,49.931,50.0533,62038.0
2023-06-02 13:20:00,53.19,53.3,53.19,53.27,57383.0,50.0439,50.1474,50.0439,50.1191,57383.0
2023-06-02 13:30:00,53.27,53.29,53.21,53.23,42442.0,50.1191,50.138,50.0627,50.0815,42442.0
2023-06-02 13:40:00,53.24,53.26,53.13,53.26,61959.0,50.0909,50.1097,49.9874,50.1097,61959.0
2023-06-02 13:50:00,53.26,53.38,53.23,53.28,104955.0,50.1097,50.2226,50.0815,50.1285,104955.0
2023-06-02 14:00:00,53.28,53.29,53.03,53.1,48129.0,50.1285,50.138,49.8933,49.9592,48129.0
2023-06-02 14:10:00,53.1,53.14,53.05,53.09,43506.0,49.9592,49.9968,49.9121,49.9498,43506.0
2023-06-02 14:20:00,53.09,53.15,53.07,53.13,57808.0,49.9498,50.0062,49.931,49.9874,57808.0
2023-06-02 14:30:00,53.14,53.18,53.08,53.13,62398.0,49.9968,50.0345,49.9404,49.9874,62398.0
2023-06-02 14:40:00,53.14,53.21,53.13,53.18,53460.0,49.9968,50.0627,49.9874,50.0345,53460.0
2023-06-02 14:50:00,53.18,53.23,53.11,53.22,82991.0,50.0345,50.0815,49.9686,50.0721,82991.0
2023-06-02 15:00:00,53.23,53.3,53.22,53.25,82462.0,50.0815,50.1474,50.0721,50.1003,82462.0
2023-06-02 15:10:00,53.25,53.27,53.15,53.2,113715.0,50.1003,50.1191,50.0062,50.0533,113715.0
2023-06-02 15:20:00,53.21,53.21,53.07,53.13,126483.0,50.0627,50.0627,49.931,49.9874,126483.0
2023-06-02 15:30:00,53.14,53.27,53.1,53.15,200273.0,49.9968,50.1191,49.9592,50.0062,200273.0
2023-06-02 15:40:00,53.15,53.17,52.99,53.05,241637.0,50.0062,50.0251,49.8557,49.9121,241637.0
2023-06-02 15:50:00,53.05,53.08,52.88,52.95,658288.0,49.9121,49.9404,49.7522,49.8181,658288.0
2023-06-05 09:30:00,53.21,53.21,52.99,53.04,110184.0,50.0627,50.0627,49.8557,49.9027,110184.0
2023-06-05 09:40:00,53.03,53.08,52.83,52.93,64508.0,49.8933,49.9404,49.7052,49.7992,64508.0
2023-06-05 09:50:00,52.93,53.11,52.81,52.87,44498.0,49.7992,49.9686,49.6863,49.7428,44498.0
2023-06-05 10:00:00,52.87,53.19,52.58,52.58,55532.0,49.7428,50.0439,49.4699,49.4699,55532.0
2023-06-05 10:10:00,52.55,52.57,52.21,52.35,71565.0,49.4417,49.4605,49.1218,49.2536,71565.0
2023-06-05 10:20:00,52.34,52.48,52.28,52.37,115644.0,49.2441,49.3759,49.1877,49.2724,115644.0
2023-06-05 10:30:00,52.38,52.71,52.36,52.71,67789.0,49.2818,49.5923,49.263,49.5923,67789.0
2023-06-05 10:40:00,52.71,52.78,52.63,52.78,68007.0,49.5923,49.6581,49.517,49.6581,68007.0
2023-06-05 10:50:00,52.8,52.8,52.41,52.46,75834.0,49.6769,49.6769,49.31,49.357,75834.0
2023-06-05 11:00:00,52.46,52.71,52.46,52.64,77648.0,49.357,49.5923,49.357,49.5264,77648.0
2023-06-05 11:10:00,52.63,52.7,52.6,52.69,50246.0,49.517,49.5829,49.4888,49.5734,50246.0
2023-06-05 11:20:00,52.7,52.74,52.61,52.73,57742.0,49.5829,49.6205,49.4982,49.6111,57742.0
2023-06-05 11:30:00,52.73,52.8,52.66,52.67,50696.0,49.6111,49.6769,49.5452,49.5546,50696.0
2023-06-05 11:40:00,52.66,52.82,52.65,52.78,33233.0,49.5452,49.6958,49.5358,49.6581,33233.0
2023-06-05 11:50:00,52.77,52.83,52.73,52.77,125075.0,49.6487,49.7052,49.6111,49.6487,125075.0
2023-06-05 12:00:00,52.77,52.78,52.68,52.73,58061.0,49.6487,49.6581,49.564,49.6111,58061.0
2023-06-05 12:10:00,52.75,52.79,52.7,52.76,72383.0,49.6299,49.6675,49.5829,49.6393,72383.0
2023-06-05 12:20:00,52.75,52.76,52.69,52.73,51257.0,49.6299,49.6393,49.5734,49.6111,51257.0
2023-06-05 12:30:00,52.73,52.74,52.68,52.68,38035.0,49.6111,49.6205,49.564,49.564,38035.0
2023-06-05 12:40:00,52.68,52.75,52.67,52.69,41769.0,49.564,49.6299,49.5546,49.5734,41769.0
2023-06-05 12:50:00,52.7,52.72,52.63,52.72,54406.0,49.5829,49.6017,49.517,49.6017,54406.0
2023-06-05 13:00:00,52.72,52.73,52.65,52.69,48327.0,49.6017,49.6111,49.5358,49.5734,48327.0
2023-06-05 13:10:00,52.7,52.71,52.53,52.63,96839.0,49.5829,49.5923,49.4229,49.517,96839.0
2023-06-05 13:20:00,52.64,52.66,52.47,52.54,61487.0,49.5264,49.5452,49.3665,49.4323,61487.0
2023-06-05 13:30:00,52.54,52.54,52.43,52.43,58111.0,49.4323,49.4323,49.3288,49.3288,58111.0
2023-06-05 13:40:00,52.44,52.72,52.44,52.71,70730.0,49.3382,49.6017,49.3382,49.5923,70730.0
2023-06-05 13:50:00,52.7,52.72,52.64,52.69,67589.0,49.5829,49.6017,49.5264,49.5734,67589.0
2023-06-05 14:00:00,52.69,52.7,52.54,52.58,53328.0,49.5734,49.5829,49.4323,49.4699,53328.0
2023-06-05 14:10:00,52.58,52.68,52.56,52.67,47977.0,49.4699,49.564,49.4511,49.5546,47977.0
2023-06-05 14:20:00,52.67,52.69,52.61,52.68,50339.0,49.5546,49.5734,49.4982,49.564,50339.0
2023-06-05 14:30:00,52.68,52.72,52.54,52.58,110485.0,49.564,49.6017,49.4323,49.4699,110485.0
2023-06-05 14:40:00,52.58,52.67,52.54,52.64,66842.0,49.4699,49.5546,49.4323,49.5264,66842.0
2023-06-05 14:50:00,52.63,52.71,52.57,52.71,63082.0,49.517,49.5923,49.4605,49.5923,63082.0
2023-06-05 15:00:00,52.71,52.72,52.55,52.61,101624.0,49.5923,49.6017,49.4417,49.4982,101624.0
2023-06-05 15:10:00,52.61,52.7,52.57,52.63,68344.0,49.4982,49.5829,49.4605,49.517,68344.0
2023-06-05 15:20:00,52.64,52.68,52.59,52.61,59412.0,49.5264,49.564,49.4794,49.4982,59412.0
2023-06-05 15:30:00,52.6,52.74,52.59,52.73,105048.0,49.4888,49.6205,49.4794,49.6111,105048.0
2023-06-05 15:40:00,52.73,52.78,52.66,52.71,121606.0,49.6111,49.6581,49.5452,49.5923,121606.0
2023-06-05 15:50:00,52.7,52.72,52.49,52.65,452063.0,49.5829,49.6017,49.3853,49.5358,452063.0
2023-06-06 09:30:00,52.73,53.12,52.59,53.03,95364.0,49.6111,49.978,49.4794,49.8933,95364.0
2023-06-06 09:40:00,53.03,53.13,52.84,52.98,49804.0,49.8933,49.9874,49.7146,49.8463,49804.0
2023-06-06 09:50:00,52.97,53.18,52.92,53.16,50628.0,49.8369,50.0345,49.7898,50.0156,50628.0
2023-06-06 10:00:00,53.16,53.38,53.14,53.36,39482.0,50.0156,50.2226,49.9968,50.2038,39482.0
2023-06-06 10:10:00,53.36,53.39,53.24,53.33,46776.0,50.2038,50.232,50.0909,50.1756,46776.0
2023-06-06 10:20:00,53.35,53.44,53.26,53.44,33196.0,50.1944,50.2791,50.1097,50.2791,33196.0
2023-06-06 10:30:00,53.43,53.51,53.24,53.34,79657.0,50.2697,50.3449,50.0909,50.185,79657.0
2023-06-06 10:40:00,53.34,53.47,53.32,53.44,62809.0,50.185,50.3073,50.1662,50.2791,62809.0
2023-06-06 10:50:00,53.44,53.5,53.39,53.5,42695.0,50.2791,50.3355,50.232,50.3355,42695.0
2023-06-06 11:00:00,53.51,53.6,53.4,53.6,64715.0,50.3449,50.4296,50.2414,50.4296,64715.0
2023-06-06 11:10:00,53.6,53.71,53.56,53.61,60283.0,50.4296,50.5331,50.392,50.439,60283.0
2023-06-06 11:20:00,53.61,53.63,53.47,53.58,46338.0,50.439,50.4578,50.3073,50.4108,46338.0
2023-06-06 11:30:00,53.59,53.72,53.54,53.7,39277.0,50.4202,50.5425,50.3732,50.5237,39277.0
2023-06-06 11:40:00,53.71,53.83,53.68,53.83,77845.0,50.5331,50.646,50.5049,50.646,77845.0
2023-06-06 11:50:00,53.82,53.83,53.65,53.68,35790.0,50.6366,50.646,50.4767,50.5049,35790.0
2023-06-06 12:00:00,53.66,53.7,53.45,53.49,77028.0,50.4861,50.5237,50.2885,50.3261,77028.0
2023-06-06 12:10:00,53.49,53.54,53.44,53.5,23526.0,50.3261,50.3732,50.2791,50.3355,23526.0
2023-06-06 12:20:00,53.52,53.6,53.52,53.53,28772.0,50.3543,50.4296,50.3543,50.3638,28772.0
2023-06-06 12:30:00,53.53,53.6,53.5,53.56,33663.0,50.3638,50.4296,50.3355,50.392,33663.0
2023-06-06 12:40:00,53.54,53.62,53.5,53.6,43035.0,50.3732,50.4484,50.3355,50.4296,43035.0
2023-06-06 12:50:00,53.61,53.68,53.58,53.61,24865.0,50.439,50.5049,50.4108,50.439,24865.0
2023-06-06 13:00:00,53.61,53.69,53.55,53.69,31838.0,50.439,50.5143,50.3826,50.5143,31838.0
2023-06-06 13:10:00,53.69,53.74,53.61,53.62,35840.0,50.5143,50.5613,50.439,50.4484,35840.0
2023-06-06 13:20:00,53.61,53.61,53.46,53.57,62658.0,50.439,50.439,50.2979,50.4014,62658.0
2023-06-06 13:30:00,53.57,53.59,53.5,53.52,52413.0,50.4014,50.4202,50.3355,50.3543,52413.0
2023-06-06 13:40:00,53.52,53.53,53.45,53.51,45788.0,50.3543,50.3638,50.2885,50.3449,45788.0
2023-06-06 13:50:00,53.52,53.57,53.48,53.51,59450.0,50.3543,50.4014,50.3167,50.3449,59450.0
2023-06-06 14:00:00,53.5,53.5,53.35,53.43,104991.0,50.3355,50.3355,50.1944,50.2697,104991.0
2023-06-06 14:10:00,53.43,53.52,53.34,53.51,52383.0,50.2697,50.3543,50.185,50.3449,52383.0
2023-06-06 14:20:00,53.52,53.55,53.5,53.54,51924.0,50.3543,50.3826,50.3355,50.3732,51924.0
2023-06-06 14:30:00,53.54,53.59,53.48,53.55,57510.0,50.3732,50.4202,50.3167,50.3826,57510.0
2023-06-06 14:40:00,53.56,53.64,53.51,53.52,145244.0,50.392,50.4673,50.3449,50.3543,145244.0
2023-06-06 14:50:00,53.52,53.55,53.48,53.55,44204.0,50.3543,50.3826,50.3167,50.3826,44204.0
2023-06-06 15:00:00,53.55,53.58,53.5,53.51,46496.0,50.3826,50.4108,50.3355,50.3449,46496.0
2023-06-06 15:10:00,53.5,53.53,53.45,53.5,92403.0,50.3355,50.3638,50.2885,50.3355,92403.0
2023-06-06 15:20:00,53.5,53.62,53.47,53.6,66489.0,50.3355,50.4484,50.3073,50.4296,66489.0
2023-06-06 15:30:00,53.6,53.65,53.54,53.55,101601.0,50.4296,50.4767,50.3732,50.3826,101601.0
2023-06-06 15:40:00,53.54,53.55,53.36,53.4,152384.0,50.3732,50.3826,50.2038,50.2414,152384.0
2023-06-06 15:50:00,53.38,53.46,53.36,53.41,337307.0,50.2226,50.2979,50.2038,50.2509,337307.0
2023-06-07 09:30:00,53.45,53.72,53.32,53.68,157605.0,50.2885,50.5425,50.1662,50.5049,157605.0
2023-06-07 09:40:00,53.7,53.74,53.32,53.38,89315.0,50.5237,50.5613,50.1662,50.2226,89315.0
2023-06-07 09:50:00,53.37,53.57,53.28,53.55,89651.0,50.2132,50.4014,50.1285,50.3826,89651.0
2023-06-07 10:00:00,53.57,53.69,53.39,53.49,86211.0,50.4014,50.5143,50.232,50.3261,86211.0
2023-06-07 10:10:00,53.49,53.7,53.49,53.54,60450.0,50.3261,50.5237,50.3261,50.3732,60450.0
2023-06-07 10:20:00,53.54,53.85,53.5,53.79,67235.0,50.3732,50.6648,50.3355,50.6084,67235.0
2023-06-07 10:30:00,53.8,53.92,53.79,53.88,63588.0,50.6178,50.7307,50.6084,50.6931,63588.0
2023-06-07 10:40:00,53.88,54.03,53.82,53.97,55724.0,50.6931,50.8342,50.6366,50.7777,55724.0
2023-06-07 10:50:00,53.97,54.17,53.9,54.11,60120.0,50.7777,50.9659,50.7119,50.9095,60120.0
2023-06-07 11:00:00,54.1,54.29,54.1,54.27,117651.0,50.9,51.0788,50.9,51.06,117651.0
2023-06-07 11:10:00,54.29,54.36,54.25,54.3,98128.0,51.0788,51.1447,51.0412,51.0882,98128.0
2023-06-07 11:20:00,54.29,54.41,54.22,54.4,51437.0,51.0788,51.1917,51.0129,51.1823,51437.0
2023-06-07 11:30:00,54.4,54.51,54.39,54.45,45577.0,51.1823,51.2858,51.1729,51.2293,45577.0
2023-06-07 11:40:00,54.45,54.48,54.23,54.35,56268.0,51.2293,51.2576,51.0224,51.1353,56268.0
2023-06-07 11:50:00,54.35,54.38,54.24,54.29,39105.0,51.1353,51.1635,51.0318,51.0788,39105.0
2023-06-07 12:00:00,54.29,54.45,54.26,54.42,45527.0,51.0788,51.2293,51.0506,51.2011,45527.0
2023-06-07 12:10:00,54.41,54.49,54.35,54.45,36307.0,51.1917,51.267,51.1353,51.2293,36307.0
2023-06-07 12:20:00,54.46,54.57,54.44,54.57,49570.0,51.2387,51.3422,51.2199,51.3422,49570.0
2023-06-07 12:30:00,54.57,54.58,54.51,54.57,39348.0,51.3422,51.3517,51.2858,51.3422,39348.0
2023-06-07 12:40:00,54.57,54.67,54.56,54.57,50131.0,51.3422,51.4363,51.3328,51.3422,50131.0
2023-06-07 12:50:00,54.57,54.63,54.54,54.61,60619.0,51.3422,51.3987,51.314,51.3799,60619.0
2023-06-07 13:00:00,54.59,54.61,54.5,54.54,80601.0,51.3611,51.3799,51.2764,51.314,80601.0
2023-06-07 13:10:00,54.54,54.6,54.48,54.55,135228.0,51.314,51.3705,51.2576,51.3234,135228.0
2023-06-07 13:20:00,54.55,54.63,54.49,54.58,40224.0,51.3234,51.3987,51.267,51.3517,40224.0
2023-06-07 13:30:00,54.57,54.6,54.51,54.54,28655.0,51.3422,51.3705,51.2858,51.314,28655.0
2023-06-07 13:40:00,54.54,54.64,54.54,54.58,50136.0,51.314,51.4081,51.314,51.3517,50136.0
2023-06-07 13:50:00,54.57,54.65,54.55,54.63,48693.0,51.3422,51.4175,51.3234,51.3987,48693.0
2023-06-07 14:00:00,54.63,54.67,54.59,54.64,62291.0,51.3987,51.4363,51.3611,51.4081,62291.0
2023-06-07 14:10:00,54.64,54.69,54.56,54.68,47217.0,51.4081,51.4551,51.3328,51.4457,47217.0
2023-06-07 14:20:00,54.69,54.76,54.67,54.74,72426.0,51.4551,51.521,51.4363,51.5022,72426.0
2023-06-07 14:30:00,54.73,54.82,54.7,54.77,260798.0,51.4928,51.5775,51.4646,51.5304,260798.0
2023-06-07 14:40:00,54.76,54.82,54.75,54.8,87093.0,51.521,51.5775,51.5116,51.5586,87093.0
2023-06-07 14:50:00,54.8,54.93,54.79,54.93,96990.0,51.5586,51.6809,51.5492,51.6809,96990.0
2023-06-07 15:00:00,54.93,54.96,54.89,54.9,117301.0,51.6809,51.7092,51.6433,51.6527,117301.0
2023-06-07 15:10:00,54.91,54.99,54.86,54.95,91524.0,51.6621,51.7374,51.6151,51.6998,91524.0
2023-06-07 15:20:00,54.95,55.0,54.93,54.98,93475.0,51.6998,51.7468,51.6809,51.728,93475.0
2023-06-07 15:30:00,54.97,55.07,54.92,55.02,171790.0,51.7186,51.8127,51.6715,51.7656,171790.0
2023-06-07 15:40:00,55.03,55.03,54.88,54.92,233682.0,51.775,51.775,51.6339,51.6715,233682.0
2023-06-07 15:50:00,54.91,55.0,54.77,54.86,530957.0,51.6621,51.7468,51.5304,51.6151,530957.0
2023-06-08 09:30:00,54.83,55.02,54.32,54.32,154156.0,51.5869,51.7656,51.107,51.107,154156.0
2023-06-08 09:40:00,54.33,54.42,54.11,54.28,88944.0,51.1164,51.2011,50.9095,51.0694,88944.0
2023-06-08 09:50:00,54.26,54.4,54.25,54.35,60823.0,51.0506,51.1823,51.0412,51.1353,60823.0
2023-06-08 10:00:00,54.35,54.44,54.1,54.16,96840.0,51.1353,51.2199,50.9,50.9565,96840.0
2023-06-08 10:10:00,54.17,54.23,54.08,54.19,41956.0,50.9659,51.0224,50.8812,50.9847,41956.0
2023-06-08 10:20:00,54.19,54.21,53.93,54.02,50987.0,50.9847,51.0035,50.7401,50.8248,50987.0
2023-06-08 10:30:00,54.03,54.11,53.83,53.93,33550.0,50.8342,50.9095,50.646,50.7401,33550.0
2023-06-08 10:40:00,53.92,53.98,53.85,53.93,48240.0,50.7307,50.7871,50.6648,50.7401,48240.0
2023-06-08 10:50:00,53.93,53.95,53.68,53.74,67656.0,50.7401,50.7589,50.5049,50.5613,67656.0
2023-06-08 11:00:00,53.75,53.76,53.47,53.47,55682.0,50.5707,50.5802,50.3073,50.3073,55682.0
2023-06-08 11:10:00,53.47,53.81,53.44,53.77,45772.0,50.3073,50.6272,50.2791,50.5896,45772.0
2023-06-08 11:20:00,53.77,53.85,53.74,53.82,30806.0,50.5896,50.6648,50.5613,50.6366,30806.0
2023-06-08 11:30:00,53.82,53.91,53.8,53.9,56717.0,50.6366,50.7213,50.6178,50.7119,56717.0
2023-06-08 11:40:00,53.91,53.91,53.65,53.66,55431.0,50.7213,50.7213,50.4767,50.4861,55431.0
2023-06-08 11:50:00,53.65,53.66,53.53,53.54,36433.0,50.4767,50.4861,50.3638,50.3732,36433.0
2023-06-08 12:00:00,53.54,53.76,53.53,53.75,37695.0,50.3732,50.5802,50.3638,50.5707,37695.0
2023-06-08 12:10:00,53.73,53.75,53.59,53.6,43068.0,50.5519,50.5707,50.4202,50.4296,43068.0
2023-06-08 12:20:00,53.6,53.72,53.58,53.71,59422.0,50.4296,50.5425,50.4108,50.5331,59422.0
2023-06-08 12:30:00,53.72,53.79,53.7,53.73,41926.0,50.5425,50.6084,50.5237,50.5519,41926.0
2023-06-08 12:40:00,53.73,53.93,53.73,53.74,37391.0,50.5519,50.7401,50.5519,50.5613,37391.0
2023-06-08 12:50:00,53.73,53.85,53.72,53.8,39625.0,50.5519,50.6648,50.5425,50.6178,39625.0
2023-06-08 13:00:00,53.8,53.84,53.75,53.78,25290.0,50.6178,50.6554,50.5707,50.599,25290.0
2023-06-08 13:10:00,53.78,53.92,53.75,53.89,38501.0,50.599,50.7307,50.5707,50.7025,38501.0
2023-06-08 13:20:00,53.89,53.91,53.84,53.89,68871.0,50.7025,50.7213,50.6554,50.7025,68871.0
2023-06-08 13:30:00,53.88,54.01,53.85,53.85,32188.0,50.6931,50.8154,50.6648,50.6648,32188.0
2023-06-08 13:40:00,53.85,53.94,53.85,53.89,35872.0,50.6648,50.7495,50.6648,50.7025,35872.0
2023-06-08 13:50:00,53.89,53.93,53.87,53.92,41836.0,50.7025,50.7401,50.6836,50.7307,41836.0
2023-06-08 14:00:00,53.93,53.99,53.89,53.94,37469.0,50.7401,50.7965,50.7025,50.7495,37469.0
2023-06-08 14:10:00,53.95,54.0,53.91,53.91,51856.0,50.7589,50.806,50.7213,50.7213,51856.0
2023-06-08 14:20:00,53.93,53.97,53.91,53.95,56366.0,50.7401,50.7777,50.7213,50.7589,56366.0
2023-06-08 14:30:00,53.96,54.12,53.96,54.1,75438.0,50.7683,50.9189,50.7683,50.9,75438.0
2023-06-08 14:40:00,54.11,54.12,54.0,54.02,38345.0,50.9095,50.9189,50.806,50.8248,38345.0
2023-06-08 14:50:00,54.01,54.03,53.97,54.01,65904.0,50.8154,50.8342,50.7777,50.8154,65904.0
2023-06-08 15:00:00,54.02,54.06,54.0,54.02,60130.0,50.8248,50.8624,50.806,50.8248,60130.0
2023-06-08 15:10:00,54.02,54.03,53.89,53.91,59716.0,50.8248,50.8342,50.7025,50.7213,59716.0
2023-06-08 15:20:00,53.91,53.98,53.87,53.93,103675.0,50.7213,50.7871,50.6836,50.7401,103675.0
2023-06-08 15:30:00,53.92,53.97,53.8,53.92,144974.0,50.7307,50.7777,50.6178,50.7307,144974.0
2023-06-08 15:40:00,53.93,53.95,53.89,53.91,218005.0,50.7401,50.7589,50.7025,50.7213,218005.0
2023-06-08 15:50:00,53.9,53.96,53.7,53.75,545130.0,50.7119,50.7683,50.5237,50.5707,545130.0
2023-06-09 09:30:00,53.86,54.04,53.72,53.99,114987.0,50.6742,50.8436,50.5425,50.7965,114987.0
2023-06-09 09:40:00,54.02,54.18,53.85,53.86,69284.0,50.8248,50.9753,50.6648,50.6742,69284.0
2023-06-09 09:50:00,53.87,53.93,53.62,53.65,73894.0,50.6836,50.7401,50.4484,50.4767,73894.0
2023-06-09 10:00:00,53.65,53.82,53.65,53.82,74593.0,50.4767,50.6366,50.4767,50.6366,74593.0
2023-06-09 10:10:00,53.88,53.92,53.78,53.91,44329.0,50.6931,50.7307,50.599,50.7213,44329.0
2023-06-09 10:20:00,53.9,53.95,53.73,53.89,41559.0,50.7119,50.7589,50.5519,50.7025,41559.0
2023-06-09 10:30:00,53.9,54.18,53.89,54.13,81096.0,50.7119,50.9753,50.7025,50.9283,81096.0
2023-06-09 10:40:00,54.14,54.32,54.07,54.27,65652.0,50.9377,51.107,50.8718,51.06,65652.0
2023-06-09 10:50:00,54.27,54.28,54.09,54.12,59525.0,51.06,51.0694,50.8906,50.9189,59525.0
2023-06-09 11:00:00,54.12,54.22,53.99,54.0,61066.0,50.9189,51.0129,50.7965,50.806,61066.0
2023-06-09 11:10:00,54.0,54.05,53.92,54.04,58916.0,50.806,50.853,50.7307,50.8436,58916.0
2023-06-09 11:20:00,54.03,54.06,53.78,53.95,50209.0,50.8342,50.8624,50.599,50.7589,50209.0
2023-06-09 11:30:00,53.94,53.94,53.82,53.83,49004.0,50.7495,50.7495,50.6366,50.646,49004.0
2023-06-09 11:40:00,53.83,53.98,53.82,53.92,46873.0,50.646,50.7871,50.6366,50.7307,46873.0
2023-06-09 11:50:00,53.93,53.94,53.84,53.88,32174.0,50.7401,50.7495,50.6554,50.6931,32174.0
2023-06-09 12:00:00,53.88,53.92,53.82,53.82,38909.0,50.6931,50.7307,50.6366,50.6366,38909.0
2023-06-09 12:10:00,53.82,53.93,53.82,53.88,46534.0,50.6366,50.7401,50.6366,50.6931,46534.0
2023-06-09 12:20:00,53.87,53.96,53.86,53.93,43578.0,50.6836,50.7683,50.6742,50.7401,43578.0
2023-06-09 12:30:00,53.94,54.0,53.9,53.93,32711.0,50.7495,50.806,50.7119,50.7401,32711.0
2023-06-09 12:40:00,53.92,53.92,53.85,53.88,30670.0,50.7307,50.7307,50.6648,50.6931,30670.0
2023-06-09 12:50:00,53.88,53.91,53.83,53.86,94171.0,50.6931,50.7213,50.646,50.6742,94171.0
2023-06-09 13:00:00,53.86,53.93,53.82,53.88,46045.0,50.6742,50.7401,50.6366,50.6931,46045.0
2023-06-09 13:10:00,53.87,53.88,53.82,53.84,38574.0,50.6836,50.6931,50.6366,50.6554,38574.0
2023-06-09 13:20:00,53.85,53.87,53.83,53.87,33280.0,50.6648,50.6836,50.646,50.6836,33280.0
2023-06-09 13:30:00,53.87,53.88,53.84,53.85,41754.0,50.6836,50.6931,50.6554,50.6648,41754.0
2023-06-09 13:40:00,53.85,53.91,53.83,53.86,56889.0,50.6648,50.7213,50.646,50.6742,56889.0
2023-06-09 13:50:00,53.86,53.89,53.82,53.89,31383.0,50.6742,50.7025,50.6366,50.7025,31383.0
2023-06-09 14:00:00,53.89,53.91,53.83,53.88,27824.0,50.7025,50.7213,50.646,50.6931,27824.0
2023-06-09 14:10:00,53.88,53.9,53.83,53.87,37860.0,50.6931,50.7119,50.646,50.6836,37860.0
2023-06-09 14:20:00,53.88,53.92,53.85,53.86,60910.0,50.6931,50.7307,50.6648,50.6742,60910.0
2023-06-09 14:30:00,53.87,53.9,53.85,53.86,41430.0,50.6836,50.7119,50.6648,50.6742,41430.0
2023-06-09 14:40:00,53.86,53.93,53.85,53.93,67679.0,50.6742,50.7401,50.6648,50.7401,67679.0
2023-06-09 14:50:00,53.93,53.94,53.89,53.94,36467.0,50.7401,50.7495,50.7025,50.7495,36467.0
2023-06-09 15:00:00,53.94,54.02,53.91,53.93,50420.0,50.7495,50.8248,50.7213,50.7401,50420.0
2023-06-09 15:10:00,53.93,53.98,53.91,53.94,52769.0,50.7401,50.7871,50.7213,50.7495,52769.0
2023-06-09 15:20:00,53.95,53.96,53.91,53.94,55886.0,50.7589,50.7683,50.7213,50.7495,55886.0
2023-06-09 15:30:00,53.95,53.96,53.86,53.86,116990.0,50.7589,50.7683,50.6742,50.6742,116990.0
2023-06-09 15:40:00,53.86,53.95,53.85,53.86,138397.0,50.6742,50.7589,50.6648,50.6742,138397.0
2023-06-09 15:50:00,53.85,53.91,53.8,53.86,249904.0,50.6648,50.7213,50.6178,50.6742,249904.0
2023-06-12 09:30:00,53.78,53.98,53.55,53.79,79233.0,50.599,50.7871,50.3826,50.6084,79233.0
2023-06-12 09:40:00,53.82,54.14,53.77,54.11,53561.0,50.6366,50.9377,50.5896,50.9095,53561.0
2023-06-12 09:50:00,54.14,54.5,54.1,54.46,49485.0,50.9377,51.2764,50.9,51.2387,49485.0
2023-06-12 10:00:00,54.5,54.5,54.25,54.32,38238.0,51.2764,51.2764,51.0412,51.107,38238.0
2023-06-12 10:10:00,54.3,54.42,54.26,54.37,34666.0,51.0882,51.2011,51.0506,51.1541,34666.0
2023-06-12 10:20:00,54.37,54.37,53.96,54.1,44998.0,51.1541,51.1541,50.7683,50.9,44998.0
2023-06-12 10:30:00,54.07,54.07,53.79,53.88,57334.0,50.8718,50.8718,50.6084,50.6931,57334.0
2023-06-12 10:40:00,53.88,53.99,53.88,53.93,37672.0,50.6931,50.7965,50.6931,50.7401,37672.0
2023-06-12 10:50:00,53.93,54.05,53.85,54.03,38129.0,50.7401,50.853,50.6648,50.8342,38129.0
2023-06-12 11:00:00,54.04,54.1,54.01,54.04,46703.0,50.8436,50.9,50.8154,50.8436,46703.0
2023-06-12 11:10:00,54.04,54.11,54.0,54.01,27376.0,50.8436,50.9095,50.806,50.8154,27376.0
2023-06-12 11:20:00,54.0,54.0,53.75,53.76,39643.0,50.806,50.806,50.5707,50.5802,39643.0
2023-06-12 11:30:00,53.76,53.8,53.58,53.61,40302.0,50.5802,50.6178,50.4108,50.439,40302.0
2023-06-12 11:40:00,53.62,53.64,53.51,53.57,38357.0,50.4484,50.4673,50.3449,50.4014,38357.0
2023-06-12 11:50:00,53.57,53.59,53.47,53.56,45489.0,50.4014,50.4202,50.3073,50.392,45489.0
2023-06-12 12:00:00,53.56,53.77,53.55,53.73,34312.0,50.392,50.5896,50.3826,50.5519,34312.0
2023-06-12 12:10:00,53.73,53.81,53.7,53.73,39040.0,50.5519,50.6272,50.5237,50.5519,39040.0
2023-06-12 12:20:00,53.74,53.82,53.73,53.77,37922.0,50.5613,50.6366,50.5519,50.5896,37922.0
2023-06-12 12:30:00,53.77,53.84,53.75,53.84,17697.0,50.5896,50.6554,50.5707,50.6554,17697.0
2023-06-12 12:40:00,53.84,53.84,53.75,53.8,32274.0,50.6554,50.6554,50.5707,50.6178,32274.0
2023-06-12 12:50:00,53.8,53.87,53.78,53.87,32832.0,50.6178,50.6836,50.599,50.6836,32832.0
2023-06-12 13:00:00,53.86,53.9,53.82,53.87,38457.0,50.6742,50.7119,50.6366,50.6836,38457.0
2023-06-12 13:10:00,53.87,53.89,53.82,53.85,29050.0,50.6836,50.7025,50.6366,50.6648,29050.0
2023-06-12 13:20:00,53.84,53.86,53.77,53.84,33544.0,50.6554,50.6742,50.5896,50.6554,33544.0
2023-06-12 13:30:00,53.83,53.83,53.77,53.82,29489.0,50.646,50.646,50.5896,50.6366,29489.0
2023-06-12 13:40:00,53.81,53.99,53.81,53.96,79468.0,50.6272,50.7965,50.6272,50.7683,79468.0
2023-06-12 13:50:00,53.96,53.99,53.92,53.95,54151.0,50.7683,50.7965,50.7307,50.7589,54151.0
2023-06-12 14:00:00,53.96,53.97,53.91,53.96,41446.0,50.7683,50.7777,50.7213,50.7683,41446.0
2023-06-12 14:10:00,53.96,53.97,53.9,53.9,35521.0,50.7683,50.7777,50.7119,50.7119,35521.0
2023-06-12 14:20:00,53.89,54.01,53.85,53.99,64867.0,50.7025,50.8154,50.6648,50.7965,64867.0
2023-06-12 14:30:00,53.99,54.0,53.77,53.78,81651.0,50.7965,50.806,50.5896,50.599,81651.0
2023-06-12 14:40:00,53.78,53.91,53.78,53.91,27952.0,50.599,50.7213,50.599,50.7213,27952.0
2023-06-12 14:50:00,53.91,53.95,53.88,53.95,34233.0,50.7213,50.7589,50.6931,50.7589,34233.0
2023-06-12 15:00:00,53.95,54.05,53.94,53.97,100721.0,50.7589,50.853,50.7495,50.7777,100721.0
2023-06-12 15:10:00,53.96,54.14,53.95,54.09,59515.0,50.7683,50.9377,50.7589,50.8906,59515.0
2023-06-12 15:20:00,54.08,54.09,53.97,54.01,59035.0,50.8812,50.8906,50.7777,50.8154,59035.0
2023-06-12 15:30:00,54.01,54.09,54.0,54.04,66617.0,50.8154,50.8906,50.806,50.8436,66617.0
2023-06-12 15:40:00,54.05,54.12,53.95,53.98,95917.0,50.853,50.9189,50.7589,50.7871,95917.0
2023-06-12 15:50:00,53.97,54.02,53.91,54.02,273974.0,50.7777,50.8248,50.7213,50.8248,273974.0
2023-06-13 09:30:00,54.12,54.95,54.05,54.87,141514.0,50.9189,51.6998,50.853,51.6245,141514.0
2023-06-13 09:40:00,54.87,55.28,54.66,55.17,59462.0,51.6245,52.0102,51.4269,51.9068,59462.0
2023-06-13 09:50:00,55.19,55.23,55.07,55.15,41781.0,51.9256,51.9632,51.8127,51.8879,41781.0
2023-06-13 10:00:00,55.17,55.26,55.04,55.24,105740.0,51.9068,51.9914,51.7844,51.9726,105740.0
2023-06-13 10:10:00,55.25,55.25,54.91,54.96,57720.0,51.982,51.982,51.6621,51.7092,57720.0
2023-06-13 10:20:00,54.96,55.31,54.92,55.31,94732.0,51.7092,52.0385,51.6715,52.0385,94732.0
2023-06-13 10:30:00,55.31,55.37,55.2,55.23,32543.0,52.0385,52.0949,51.935,51.9632,32543.0
2023-06-13 10:40:00,55.23,55.25,55.15,55.18,33947.0,51.9632,51.982,51.8879,51.9162,33947.0
2023-06-13 10:50:00,55.19,55.22,54.98,55.01,36454.0,51.9256,51.9538,51.728,51.7562,36454.0
2023-06-13 11:00:00,55.02,55.04,54.86,54.88,45682.0,51.7656,51.7844,51.6151,51.6339,45682.0
2023-06-13 11:10:00,54.89,55.11,54.88,55.0,79029.0,51.6433,51.8503,51.6339,51.7468,79029.0
2023-06-13 11:20:00,55.01,55.15,55.01,55.05,34091.0,51.7562,51.8879,51.7562,51.7939,34091.0
2023-06-13 11:30:00,55.05,55.07,54.88,54.89,33803.0,51.7939,51.8127,51.6339,51.6433,33803.0
2023-06-13 11:40:00,54.9,55.02,54.9,55.02,27497.0,51.6527,51.7656,51.6527,51.7656,27497.0
2023-06-13 11:50:00,55.02,55.16,55.01,55.12,38641.0,51.7656,51.8973,51.7562,51.8597,38641.0
2023-06-13 12:00:00,55.11,55.11,54.98,55.06,24933.0,51.8503,51.8503,51.728,51.8033,24933.0
2023-06-13 12:10:00,55.06,55.1,54.99,55.09,29027.0,51.8033,51.8409,51.7374,51.8315,29027.0
2023-06-13 12:20:00,55.09,55.18,55.06,55.16,55288.0,51.8315,51.9162,51.8033,51.8973,55288.0
2023-06-13 12:30:00,55.16,55.19,55.08,55.1,44067.0,51.8973,51.9256,51.8221,51.8409,44067.0
2023-06-13 12:40:00,55.1,55.12,55.04,55.05,28277.0,51.8409,51.8597,51.7844,51.7939,28277.0
2023-06-13 12:50:00,55.06,55.09,55.02,55.04,24069.0,51.8033,51.8315,51.7656,51.7844,24069.0
2023-06-13 13:00:00,55.05,55.19,55.04,55.19,45787.0,51.7939,51.9256,51.7844,51.9256,45787.0
2023-06-13 13:10:00,55.2,55.21,55.09,55.16,35300.0,51.935,51.9444,51.8315,51.8973,35300.0
2023-06-13 13:20:00,55.15,55.3,55.15,55.29,64990.0,51.8879,52.0291,51.8879,52.0197,64990.0
2023-06-13 13:30:00,55.29,55.33,55.18,55.2,59598.0,52.0197,52.0573,51.9162,51.935,59598.0
2023-06-13 13:40:00,55.2,55.28,55.19,55.26,37433.0,51.935,52.0102,51.9256,51.9914,37433.0
2023-06-13 13:50:00,55.25,55.27,55.15,55.19,42434.0,51.982,52.0008,51.8879,51.9256,42434.0
2023-06-13 14:00:00,55.18,55.18,55.06,55.07,51040.0,51.9162,51.9162,51.8033,51.8127,51040.0
2023-06-13 14:10:00,55.06,55.06,55.01,55.05,32230.0,51.8033,51.8033,51.7562,51.7939,32230.0
2023-06-13 14:20:00,55.05,55.12,55.04,55.06,48308.0,51.7939,51.8597,51.7844,51.8033,48308.0
2023-06-13 14:30:00,55.05,55.1,54.96,55.09,45627.0,51.7939,51.8409,51.7092,51.8315,45627.0
2023-06-13 14:40:00,55.09,55.1,55.0,55.0,76507.0,51.8315,51.8409,51.7468,51.7468,76507.0
2023-06-13 14:50:00,55.01,55.1,55.0,55.08,61084.0,51.7562,51.8409,51.7468,51.8221,61084.0
2023-06-13 15:00:00,55.08,55.23,55.06,55.2,79995.0,51.8221,51.9632,51.8033,51.935,79995.0
2023-06-13 15:10:00,55.2,55.25,55.17,55.2,85050.0,51.935,51.982,51.9068,51.935,85050.0
2023-06-13 15:20:00,55.21,55.27,55.17,55.23,84371.0,51.9444,52.0008,51.9068,51.9632,84371.0
2023-06-13 15:30:00,55.23,55.26,55.06,55.08,100903.0,51.9632,51.9914,51.8033,51.8221,100903.0
2023-06-13 15:40:00,55.07,55.11,54.99,54.99,142988.0,51.8127,51.8503,51.7374,51.7374,142988.0
2023-06-13 15:50:00,54.99,55.26,54.93,55.16,562591.0,51.7374,51.9914,51.6809,51.8973,562591.0
2023-06-14 09:30:00,55.31,56.01,55.3,55.81,150792.0,52.0385,52.6971,52.0291,52.5089,150792.0
2023-06-14 09:40:00,55.76,55.87,55.56,55.58,65132.0,52.4619,52.5653,52.2737,52.2925,65132.0
2023-06-14 09:50:00,55.61,55.7,55.37,55.54,43871.0,52.3207,52.4054,52.0949,52.2549,43871.0
2023-06-14 10:00:00,55.51,55.57,55.38,55.45,49820.0,52.2266,52.2831,52.1043,52.1702,49820.0
2023-06-14 10:10:00,55.47,55.48,55.24,55.26,51516.0,52.189,52.1984,51.9726,51.9914,51516.0
2023-06-14 10:20:00,55.25,55.25,55.1,55.14,62824.0,51.982,51.982,51.8409,51.8785,62824.0
2023-06-14 10:30:00,55.12,55.21,55.04,55.11,90489.0,51.8597,51.9444,51.7844,51.8503,90489.0
2023-06-14 10:40:00,55.12,55.17,54.95,55.05,112531.0,51.8597,51.9068,51.6998,51.7939,112531.0
2023-06-14 10:50:00,55.05,55.14,54.95,55.1,73960.0,51.7939,51.8785,51.6998,51.8409,73960.0
2023-06-14 11:00:00,55.09,55.19,54.88,54.88,56864.0,51.8315,51.9256,51.6339,51.6339,56864.0
2023-06-14 11:10:00,54.88,54.98,54.87,54.95,63280.0,51.6339,51.728,51.6245,51.6998,63280.0
2023-06-14 11:20:00,54.95,55.02,54.94,54.98,48856.0,51.6998,51.7656,51.6904,51.728,48856.0
2023-06-14 11:30:00,54.97,55.06,54.93,55.05,31966.0,51.7186,51.8033,51.6809,51.7939,31966.0
2023-06-14 11:40:00,55.05,55.12,55.02,55.09,44688.0,51.7939,51.8597,51.7656,51.8315,44688.0
2023-06-14 11:50:00,55.08,55.09,54.98,55.0,28130.0,51.8221,51.8315,51.728,51.7468,28130.0
2023-06-14 12:00:00,55.0,55.02,54.79,54.79,32047.0,51.7468,51.7656,51.5492,51.5492,32047.0
2023-06-14 12:10:00,54.78,54.86,54.74,54.85,48627.0,51.5398,51.6151,51.5022,51.6057,48627.0
2023-06-14 12:20:00,54.86,54.89,54.76,54.81,64174.0,51.6151,51.6433,51.521,51.568,64174.0
2023-06-14 12:30:00,54.81,54.82,54.69,54.73,35471.0,51.568,51.5775,51.4551,51.4928,35471.0
2023-06-14 12:40:00,54.73,54.78,54.69,54.74,40977.0,51.4928,51.5398,51.4551,51.5022,40977.0
2023-06-14 12:50:00,54.74,54.79,54.72,54.77,22827.0,51.5022,51.5492,51.4834,51.5304,22827.0
2023-06-14 13:00:00,54.76,54.8,54.68,54.77,27520.0,51.521,51.5586,51.4457,51.5304,27520.0
2023-06-14 13:10:00,54.77,54.77,54.59,54.59,56699.0,51.5304,51.5304,51.3611,51.3611,56699.0
2023-06-14 13:20:00,54.6,54.61,54.5,54.59,134934.0,51.3705,51.3799,51.2764,51.3611,134934.0
2023-06-14 13:30:00,54.59,54.6,54.52,54.57,19901.0,51.3611,51.3705,51.2952,51.3422,19901.0
2023-06-14 13:40:00,54.58,54.65,54.57,54.65,25836.0,51.3517,51.4175,51.3422,51.4175,25836.0
2023-06-14 13:50:00,54.64,54.72,54.62,54.68,39545.0,51.4081,51.4834,51.3893,51.4457,39545.0
2023-06-14 14:00:00,54.66,54.69,54.21,54.35,71635.0,51.4269,51.4551,51.0035,51.1353,71635.0
2023-06-14 14:10:00,54.32,54.41,54.1,54.14,52326.0,51.107,51.1917,50.9,50.9377,52326.0
2023-06-14 14:20:00,54.14,54.23,53.98,54.09,88438.0,50.9377,51.0224,50.7871,50.8906,88438.0
2023-06-14 14:30:00,54.08,54.14,53.95,54.01,95017.0,50.8812,50.9377,50.7589,50.8154,95017.0
2023-06-14 14:40:00,54.02,54.25,54.01,54.24,51628.0,50.8248,51.0412,50.8154,51.0318,51628.0
2023-06-14 14:50:00,54.25,54.31,54.14,54.2,41717.0,51.0412,51.0976,50.9377,50.9941,41717.0
2023-06-14 15:00:00,54.21,54.43,54.2,54.34,43257.0,51.0035,51.2105,50.9941,51.1258,43257.0
2023-06-14 15:10:00,54.33,54.34,54.09,54.12,65282.0,51.1164,51.1258,50.8906,50.9189,65282.0
2023-06-14 15:20:00,54.12,54.31,54.1,54.16,62862.0,50.9189,51.0976,50.9,50.9565,62862.0
2023-06-14 15:30:00,54.16,54.2,54.11,54.15,77583.0,50.9565,50.9941,50.9095,50.9471,77583.0
2023-06-14 15:40:00,54.16,54.18,53.94,53.96,188098.0,50.9565,50.9753,50.7495,50.7683,188098.0
2023-06-14 15:50:00,53.96,53.97,53.82,53.94,395715.0,50.7683,50.7777,50.6366,50.7495,395715.0
2023-06-15 09:30:00,53.73,54.4,53.68,54.21,85456.0,50.5519,51.1823,50.5049,51.0035,85456.0
2023-06-15 09:40:00,54.18,54.29,53.99,54.27,51967.0,50.9753,51.0788,50.7965,51.06,51967.0
2023-06-15 09:50:00,54.29,54.36,54.23,54.36,48735.0,51.0788,51.1447,51.0224,51.1447,48735.0
2023-06-15 10:00:00,54.38,54.57,54.37,54.44,67278.0,51.1635,51.3422,51.1541,51.2199,67278.0
2023-06-15 10:10:00,54.45,54.51,54.29,54.5,44311.0,51.2293,51.2858,51.0788,51.2764,44311.0
2023-06-15 10:20:00,54.5,54.56,54.41,54.42,32410.0,51.2764,51.3328,51.1917,51.2011,32410.0
2023-06-15 10:30:00,54.43,54.44,54.15,54.19,48307.0,51.2105,51.2199,50.9471,50.9847,48307.0
2023-06-15 10:40:00,54.19,54.34,54.15,54.27,40080.0,50.9847,51.1258,50.9471,51.06,40080.0
2023-06-15 10:50:00,54.27,54.33,54.16,54.33,37484.0,51.06,51.1164,50.9565,51.1164,37484.0
2023-06-15 11:00:00,54.35,54.38,54.26,54.38,48117.0,51.1353,51.1635,51.0506,51.1635,48117.0
2023-06-15 11:10:00,54.39,54.45,54.33,54.45,59909.0,51.1729,51.2293,51.1164,51.2293,59909.0
2023-06-15 11:20:00,54.45,54.63,54.43,54.63,39311.0,51.2293,51.3987,51.2105,51.3987,39311.0
2023-06-15 11:30:00,54.64,54.69,54.56,54.6,38321.0,51.4081,51.4551,51.3328,51.3705,38321.0
2023-06-15 11:40:00,54.61,54.61,54.4,54.45,39060.0,51.3799,51.3799,51.1823,51.2293,39060.0
2023-06-15 11:50:00,54.45,54.59,54.43,54.55,28581.0,51.2293,51.3611,51.2105,51.3234,28581.0
2023-06-15 12:00:00,54.55,54.57,54.51,54.57,24085.0,51.3234,51.3422,51.2858,51.3422,24085.0
2023-06-15 12:10:00,54.57,54.59,54.51,54.55,35092.0,51.3422,51.3611,51.2858,51.3234,35092.0
2023-06-15 12:20:00,54.54,54.62,54.53,54.59,61158.0,51.314,51.3893,51.3046,51.3611,61158.0
2023-06-15 12:30:00,54.6,54.61,54.5,54.59,84073.0,51.3705,51.3799,51.2764,51.3611,84073.0
2023-06-15 12:40:00,54.6,54.69,54.59,54.63,82343.0,51.3705,51.4551,51.3611,51.3987,82343.0
2023-06-15 12:50:00,54.63,54.78,54.63,54.76,24448.0,51.3987,51.5398,51.3987,51.521,24448.0
2023-06-15 13:00:00,54.76,54.79,54.6,54.62,30366.0,51.521,51.5492,51.3705,51.3893,30366.0
2023-06-15 13:10:00,54.62,54.64,54.54,54.55,24596.0,51.3893,51.4081,51.314,51.3234,24596.0
2023-06-15 13:20:00,54.55,54.57,54.52,54.54,26233.0,51.3234,51.3422,51.2952,51.314,26233.0
2023-06-15 13:30:00,54.54,54.54,54.46,54.49,29964.0,51.314,51.314,51.2387,51.267,29964.0
2023-06-15 13:40:00,54.49,54.64,54.48,54.64,26163.0,51.267,51.4081,51.2576,51.4081,26163.0
2023-06-15 13:50:00,54.64,54.68,54.63,54.66,24701.0,51.4081,51.4457,51.3987,51.4269,24701.0
2023-06-15 14:00:00,54.67,54.68,54.52,54.58,74127.0,51.4363,51.4457,51.2952,51.3517,74127.0
2023-06-15 14:10:00,54.58,54.65,54.56,54.58,33895.0,51.3517,51.4175,51.3328,51.3517,33895.0
2023-06-15 14:20:00,54.59,54.59,54.51,54.51,43927.0,51.3611,51.3611,51.2858,51.2858,43927.0
2023-06-15 14:30:00,54.51,54.67,54.48,54.66,115089.0,51.2858,51.4363,51.2576,51.4269,115089.0
2023-06-15 14:40:00,54.66,54.72,54.63,54.7,49526.0,51.4269,51.4834,51.3987,51.4646,49526.0
2023-06-15 14:50:00,54.7,54.96,54.68,54.94,98494.0,51.4646,51.7092,51.4457,51.6904,98494.0
2023-06-15 15:00:00,54.94,55.1,54.86,55.09,232668.0,51.6904,51.8409,51.6151,51.8315,232668.0
2023-06-15 15:10:00,55.09,55.26,55.01,55.16,207097.0,51.8315,51.9914,51.7562,51.8973,207097.0
2023-06-15 15:20:00,55.16,55.25,55.1,55.21,194909.0,51.8973,51.982,51.8409,51.9444,194909.0
2023-06-15 15:30:00,55.21,55.21,55.03,55.04,189057.0,51.9444,51.9444,51.775,51.7844,189057.0
2023-06-15 15:40:00,55.04,55.15,55.01,55.07,199231.0,51.7844,51.8879,51.7562,51.8127,199231.0
2023-06-15 15:50:00,55.07,55.2,55.06,55.16,627043.0,51.8127,51.935,51.8033,51.8973,627043.0
2023-06-16 09:30:00,55.3,55.63,55.04,55.3,687556.0,52.0291,52.3395,51.7844,52.0291,687556.0
2023-06-16 09:40:00,55.33,55.49,55.03,55.09,93485.0,52.0573,52.2078,51.775,51.8315,93485.0
2023-06-16 09:50:00,55.09,55.29,55.02,55.17,73395.0,51.8315,52.0197,51.7656,51.9068,73395.0
2023-06-16 10:00:00,55.2,55.29,55.13,55.24,64657.0,51.935,52.0197,51.8691,51.9726,64657.0
2023-06-16 10:10:00,55.24,55.26,55.1,55.16,64178.0,51.9726,51.9914,51.8409,51.8973,64178.0
2023-06-16 10:20:00,55.16,55.3,55.1,55.23,65109.0,51.8973,52.0291,51.8409,51.9632,65109.0
2023-06-16 10:30:00,55.23,55.23,55.06,55.08,39727.0,51.9632,51.9632,51.8033,51.8221,39727.0
2023-06-16 10:40:00,55.08,55.08,54.93,54.95,85083.0,51.8221,51.8221,51.6809,51.6998,85083.0
2023-06-16 10:50:00,54.94,55.04,54.92,54.97,54571.0,51.6904,51.7844,51.6715,51.7186,54571.0
2023-06-16 11:00:00,54.97,54.97,54.78,54.9,55584.0,51.7186,51.7186,51.5398,51.6527,55584.0
2023-06-16 11:10:00,54.91,55.05,54.89,55.01,61708.0,51.6621,51.7939,51.6433,51.7562,61708.0
2023-06-16 11:20:00,55.0,55.05,54.92,55.03,67881.0,51.7468,51.7939,51.6715,51.775,67881.0
2023-06-16 11:30:00,55.03,55.04,54.83,54.86,58118.0,51.775,51.7844,51.5869,51.6151,58118.0
2023-06-16 11:40:00,54.86,55.14,54.86,55.08,62315.0,51.6151,51.8785,51.6151,51.8221,62315.0
2023-06-16 11:50:00,55.1,55.19,55.04,55.19,36769.0,51.8409,51.9256,51.7844,51.9256,36769.0
2023-06-16 12:00:00,55.19,55.32,55.16,55.3,42081.0,51.9256,52.0479,51.8973,52.0291,42081.0
2023-06-16 12:10:00,55.31,55.37,55.26,55.34,117958.0,52.0385,52.0949,51.9914,52.0667,117958.0
2023-06-16 12:20:00,55.34,55.59,55.32,55.55,68119.0,52.0667,52.3019,52.0479,52.2643,68119.0
2023-06-16 12:30:00,55.55,55.64,55.51,55.6,89060.0,52.2643,52.349,52.2266,52.3113,89060.0
2023-06-16 12:40:00,55.59,55.66,55.55,55.66,54589.0,52.3019,52.3678,52.2643,52.3678,54589.0
2023-06-16 12:50:00,55.66,55.8,55.62,55.74,67469.0,52.3678,52.4995,52.3301,52.443,67469.0
2023-06-16 13:00:00,55.74,55.74,55.62,55.66,50667.0,52.443,52.443,52.3301,52.3678,50667.0
2023-06-16 13:10:00,55.65,55.65,55.59,55.64,47814.0,52.3584,52.3584,52.3019,52.349,47814.0
2023-06-16 13:20:00,55.64,55.67,55.61,55.62,40653.0,52.349,52.3772,52.3207,52.3301,40653.0
2023-06-16 13:30:00,55.61,55.66,55.56,55.59,89466.0,52.3207,52.3678,52.2737,52.3019,89466.0
2023-06-16 13:40:00,55.58,55.69,55.55,55.67,98976.0,52.2925,52.396,52.2643,52.3772,98976.0
2023-06-16 13:50:00,55.67,55.77,55.66,55.73,80863.0,52.3772,52.4713,52.3678,52.4336,80863.0
2023-06-16 14:00:00,55.73,55.73,55.63,55.66,98323.0,52.4336,52.4336,52.3395,52.3678,98323.0
2023-06-16 14:10:00,55.66,55.83,55.57,55.69,186898.0,52.3678,52.5277,52.2831,52.396,186898.0
2023-06-16 14:20:00,55.69,55.73,55.65,55.67,56181.0,52.396,52.4336,52.3584,52.3772,56181.0
2023-06-16 14:30:00,55.67,55.68,55.5,55.5,77076.0,52.3772,52.3866,52.2172,52.2172,77076.0
2023-06-16 14:40:00,55.51,55.52,55.39,55.4,46842.0,52.2266,52.2361,52.1137,52.1231,46842.0
2023-06-16 14:50:00,55.39,55.54,55.38,55.5,121527.0,52.1137,52.2549,52.1043,52.2172,121527.0
2023-06-16 15:00:00,55.51,55.58,55.48,55.51,50574.0,52.2266,52.2925,52.1984,52.2266,50574.0
2023-06-16 15:10:00,55.5,55.53,55.45,55.5,87492.0,52.2172,52.2455,52.1702,52.2172,87492.0
2023-06-16 15:20:00,55.51,55.59,55.51,55.55,98203.0,52.2266,52.3019,52.2266,52.2643,98203.0
2023-06-16 15:30:00,55.55,55.75,55.53,55.69,128849.0,52.2643,52.4524,52.2455,52.396,128849.0
2023-06-16 15:40:00,55.69,55.7,55.53,55.58,215337.0,52.396,52.4054,52.2455,52.2925,215337.0
2023-06-16 15:50:00,55.59,55.78,55.46,55.53,729636.0,52.3019,52.4807,52.1796,52.2455,729636.0
2023-06-20 09:30:00,54.95,55.17,54.45,54.45,251454.0,51.6998,51.9068,51.2293,51.2293,251454.0
2023-06-20 09:40:00,54.44,54.54,54.01,54.08,120062.0,51.2199,51.314,50.8154,50.8812,120062.0
2023-06-20 09:50:00,54.08,54.41,53.97,54.36,100103.0,50.8812,51.1917,50.7777,51.1447,100103.0
2023-06-20 10:00:00,54.36,54.36,54.07,54.14,77824.0,51.1447,51.1447,50.8718,50.9377,77824.0
2023-06-20 10:10:00,54.15,54.24,53.9,53.93,81645.0,50.9471,51.0318,50.7119,50.7401,81645.0
2023-06-20 10:20:00,53.93,53.95,53.74,53.8,59705.0,50.7401,50.7589,50.5613,50.6178,59705.0
2023-06-20 10:30:00,53.79,54.01,53.79,53.98,86011.0,50.6084,50.8154,50.6084,50.7871,86011.0
2023-06-20 10:40:00,53.98,54.29,53.97,54.16,301878.0,50.7871,51.0788,50.7777,50.9565,301878.0
2023-06-20 10:50:00,54.16,54.36,54.13,54.26,80177.0,50.9565,51.1447,50.9283,51.0506,80177.0
2023-06-20 11:00:00,54.27,54.45,54.26,54.31,48811.0,51.06,51.2293,51.0506,51.0976,48811.0
2023-06-20 11:10:00,54.31,54.47,54.29,54.42,46288.0,51.0976,51.2482,51.0788,51.2011,46288.0
2023-06-20 11:20:00,54.41,54.41,54.26,54.26,49604.0,51.1917,51.1917,51.0506,51.0506,49604.0
2023-06-20 11:30:00,54.27,54.43,54.2,54.4,67241.0,51.06,51.2105,50.9941,51.1823,67241.0
2023-06-20 11:40:00,54.4,54.47,54.31,54.45,58518.0,51.1823,51.2482,51.0976,51.2293,58518.0
2023-06-20 11:50:00,54.45,54.63,54.42,54.54,46965.0,51.2293,51.3987,51.2011,51.314,46965.0
2023-06-20 12:00:00,54.53,54.54,54.33,54.36,61764.0,51.3046,51.314,51.1164,51.1447,61764.0
2023-06-20 12:10:00,54.36,54.47,54.36,54.4,70168.0,51.1447,51.2482,51.1447,51.1823,70168.0
2023-06-20 12:20:00,54.39,54.5,54.39,54.48,38696.0,51.1729,51.2764,51.1729,51.2576,38696.0
2023-06-20 12:30:00,54.47,54.48,54.38,54.44,42837.0,51.2482,51.2576,51.1635,51.2199,42837.0
2023-06-20 12:40:00,54.44,54.57,54.44,54.53,63151.0,51.2199,51.3422,51.2199,51.3046,63151.0
2023-06-20 12:50:00,54.53,54.6,54.5,54.59,30549.0,51.3046,51.3705,51.2764,51.3611,30549.0
2023-06-20 13:00:00,54.6,54.67,54.43,54.43,52127.0,51.3705,51.4363,51.2105,51.2105,52127.0
2023-06-20 13:10:00,54.42,54.51,54.39,54.51,48073.0,51.2011,51.2858,51.1729,51.2858,48073.0
2023-06-20 13:20:00,54.5,54.54,54.46,54.47,28610.0,51.2764,51.314,51.2387,51.2482,28610.0
2023-06-20 13:30:00,54.48,54.48,54.31,54.34,42402.0,51.2576,51.2576,51.0976,51.1258,42402.0
2023-06-20 13:40:00,54.34,54.39,54.32,54.38,35989.0,51.1258,51.1729,51.107,51.1635,35989.0
2023-06-20 13:50:00,54.38,54.41,54.3,54.31,45802.0,51.1635,51.1917,51.0882,51.0976,45802.0
2023-06-20 14:00:00,54.32,54.36,54.24,54.27,56493.0,51.107,51.1447,51.0318,51.06,56493.0
2023-06-20 14:10:00,54.27,54.31,54.18,54.21,84833.0,51.06,51.0976,50.9753,51.0035,84833.0
2023-06-20 14:20:00,54.21,54.34,54.2,54.33,48140.0,51.0035,51.1258,50.9941,51.1164,48140.0
2023-06-20 14:30:00,54.33,54.5,54.26,54.49,150629.0,51.1164,51.2764,51.0506,51.267,150629.0
2023-06-20 14:40:00,54.49,54.52,54.37,54.47,65888.0,51.267,51.2952,51.1541,51.2482,65888.0
2023-06-20 14:50:00,54.48,54.52,54.46,54.51,50141.0,51.2576,51.2952,51.2387,51.2858,50141.0
2023-06-20 15:00:00,54.51,54.58,54.49,54.56,58328.0,51.2858,51.3517,51.267,51.3328,58328.0
2023-06-20 15:10:00,54.56,54.61,54.51,54.51,68097.0,51.3328,51.3799,51.2858,51.2858,68097.0
2023-06-20 15:20:00,54.52,54.54,54.46,54.48,71736.0,51.2952,51.314,51.2387,51.2576,71736.0
2023-06-20 15:30:00,54.48,54.54,54.39,54.46,94627.0,51.2576,51.314,51.1729,51.2387,94627.0
2023-06-20 15:40:00,54.47,54.53,54.41,54.5,121857.0,51.2482,51.3046,51.1917,51.2764,121857.0
2023-06-20 15:50:00,54.51,54.62,54.46,54.52,404667.0,51.2858,51.3893,51.2387,51.2952,404667.0
2023-06-21 09:30:00,54.48,54.54,54.16,54.18,115351.0,51.2576,51.314,50.9565,50.9753,115351.0
2023-06-21 09:40:00,54.16,54.67,54.11,54.59,72851.0,50.9565,51.4363,50.9095,51.3611,72851.0
2023-06-21 09:50:00,54.59,54.67,54.47,54.52,56443.0,51.3611,51.4363,51.2482,51.2952,56443.0
2023-06-21 10:00:00,54.53,54.59,54.41,54.52,38602.0,51.3046,51.3611,51.1917,51.2952,38602.0
2023-06-21 10:10:00,54.53,54.65,54.52,54.55,94631.0,51.3046,51.4175,51.2952,51.3234,94631.0
2023-06-21 10:20:00,54.55,54.7,54.45,54.67,127332.0,51.3234,51.4646,51.2293,51.4363,127332.0
2023-06-21 10:30:00,54.66,54.81,54.65,54.79,58399.0,51.4269,51.568,51.4175,51.5492,58399.0
2023-06-21 10:40:00,54.8,54.82,54.61,54.61,58268.0,51.5586,51.5775,51.3799,51.3799,58268.0
2023-06-21 10:50:00,54.62,54.91,54.46,54.88,81799.0,51.3893,51.6621,51.2387,51.6339,81799.0
2023-06-21 11:00:00,54.89,55.02,54.75,54.8,44882.0,51.6433,51.7656,51.5116,51.5586,44882.0
2023-06-21 11:10:00,54.81,54.94,54.78,54.82,51821.0,51.568,51.6904,51.5398,51.5775,51821.0
2023-06-21 11:20:00,54.82,55.05,54.8,55.05,103086.0,51.5775,51.7939,51.5586,51.7939,103086.0
2023-06-21 11:30:00,55.04,55.06,54.93,54.97,120671.0,51.7844,51.8033,51.6809,51.7186,120671.0
2023-06-21 11:40:00,54.96,55.02,54.9,54.94,50512.0,51.7092,51.7656,51.6527,51.6904,50512.0
2023-06-21 11:50:00,54.93,55.02,54.89,54.97,39651.0,51.6809,51.7656,51.6433,51.7186,39651.0
2023-06-21 12:00:00,54.96,55.09,54.95,55.08,54854.0,51.7092,51.8315,51.6998,51.8221,54854.0
2023-06-21 12:10:00,55.09,55.1,54.92,54.94,30014.0,51.8315,51.8409,51.6715,51.6904,30014.0
2023-06-21 12:20:00,54.95,55.04,54.91,55.04,32112.0,51.6998,51.7844,51.6621,51.7844,32112.0
2023-06-21 12:30:00,55.04,55.14,54.97,54.98,38890.0,51.7844,51.8785,51.7186,51.728,38890.0
2023-06-21 12:40:00,54.98,55.01,54.84,54.9,37457.0,51.728,51.7562,51.5963,51.6527,37457.0
2023-06-21 12:50:00,54.91,54.97,54.88,54.94,48878.0,51.6621,51.7186,51.6339,51.6904,48878.0
2023-06-21 13:00:00,54.94,54.94,54.82,54.87,64075.0,51.6904,51.6904,51.5775,51.6245,64075.0
2023-06-21 13:10:00,54.88,54.9,54.77,54.78,36074.0,51.6339,51.6527,51.5304,51.5398,36074.0
2023-06-21 13:20:00,54.78,54.87,54.76,54.83,43610.0,51.5398,51.6245,51.521,51.5869,43610.0
2023-06-21 13:30:00,54.83,54.85,54.81,54.84,30170.0,51.5869,51.6057,51.568,51.5963,30170.0
2023-06-21 13:40:00,54.84,54.94,54.83,54.91,51633.0,51.5963,51.6904,51.5869,51.6621,51633.0
2023-06-21 13:50:00,54.91,54.98,54.9,54.94,35046.0,51.6621,51.728,51.6527,51.6904,35046.0
2023-06-21 14:00:00,54.95,55.04,54.94,54.96,34829.0,51.6998,51.7844,51.6904,51.7092,34829.0
2023-06-21 14:10:00,54.95,54.98,54.93,54.96,45174.0,51.6998,51.728,51.6809,51.7092,45174.0
2023-06-21 14:20:00,54.97,55.04,54.92,54.96,49014.0,51.7186,51.7844,51.6715,51.7092,49014.0
2023-06-21 14:30:00,54.97,54.97,54.9,54.96,31215.0,51.7186,51.7186,51.6527,51.7092,31215.0
2023-06-21 14:40:00,54.96,54.97,54.91,54.97,40054.0,51.7092,51.7186,51.6621,51.7186,40054.0
2023-06-21 14:50:00,54.97,54.98,54.9,54.92,42673.0,51.7186,51.728,51.6527,51.6715,42673.0
2023-06-21 15:00:00,54.92,54.92,54.78,54.78,56852.0,51.6715,51.6715,51.5398,51.5398,56852.0
2023-06-21 15:10:00,54.79,54.82,54.75,54.8,55536.0,51.5492,51.5775,51.5116,51.5586,55536.0
2023-06-21 15:20:00,54.8,54.8,54.69,54.73,59615.0,51.5586,51.5586,51.4551,51.4928,59615.0
2023-06-21 15:30:00,54.73,54.75,54.62,54.66,104735.0,51.4928,51.5116,51.3893,51.4269,104735.0
2023-06-21 15:40:00,54.66,54.74,54.65,54.71,96871.0,51.4269,51.5022,51.4175,51.474,96871.0
2023-06-21 15:50:00,54.71,54.75,54.54,54.55,285903.0,51.474,51.5116,51.314,51.3234,285903.0
2023-06-22 09:30:00,54.51,54.51,53.94,53.96,137427.0,51.2858,51.2858,50.7495,50.7683,137427.0
2023-06-22 09:40:00,53.96,54.03,53.47,53.66,121661.0,50.7683,50.8342,50.3073,50.4861,121661.0
2023-06-22 09:50:00,53.65,53.98,53.63,53.92,66751.0,50.4767,50.7871,50.4578,50.7307,66751.0
2023-06-22 10:00:00,53.92,53.99,53.8,53.92,54357.0,50.7307,50.7965,50.6178,50.7307,54357.0
2023-06-22 10:10:00,53.91,54.05,53.9,53.94,44688.0,50.7213,50.853,50.7119,50.7495,44688.0
2023-06-22 10:20:00,53.95,54.04,53.87,53.93,65928.0,50.7589,50.8436,50.6836,50.7401,65928.0
2023-06-22 10:30:00,53.94,54.01,53.78,53.81,55859.0,50.7495,50.8154,50.599,50.6272,55859.0
2023-06-22 10:40:00,53.82,53.82,53.64,53.72,116957.0,50.6366,50.6366,50.4673,50.5425,116957.0
2023-06-22 10:50:00,53.71,53.84,53.71,53.8,50584.0,50.5331,50.6554,50.5331,50.6178,50584.0
2023-06-22 11:00:00,53.8,53.85,53.63,53.65,51018.0,50.6178,50.6648,50.4578,50.4767,51018.0
2023-06-22 11:10:00,53.64,53.7,53.55,53.7,105654.0,50.4673,50.5237,50.3826,50.5237,105654.0
2023-06-22 11:20:00,53.7,53.72,53.59,53.69,55427.0,50.5237,50.5425,50.4202,50.5143,55427.0
2023-06-22 11:30:00,53.71,53.88,53.7,53.8,78824.0,50.5331,50.6931,50.5237,50.6178,78824.0
2023-06-22 11:40:00,53.8,53.83,53.64,53.65,47139.0,50.6178,50.646,50.4673,50.4767,47139.0
2023-06-22 11:50:00,53.64,53.7,53.62,53.63,76097.0,50.4673,50.5237,50.4484,50.4578,76097.0
2023-06-22 12:00:00,53.64,53.75,53.59,53.71,116674.0,50.4673,50.5707,50.4202,50.5331,116674.0
2023-06-22 12:10:00,53.7,53.73,53.6,53.61,43796.0,50.5237,50.5519,50.4296,50.439,43796.0
2023-06-22 12:20:00,53.61,53.71,53.59,53.66,52496.0,50.439,50.5331,50.4202,50.4861,52496.0
2023-06-22 12:30:00,53.67,53.72,53.67,53.69,52136.0,50.4955,50.5425,50.4955,50.5143,52136.0
2023-06-22 12:40:00,53.68,53.81,53.66,53.79,61847.0,50.5049,50.6272,50.4861,50.6084,61847.0
2023-06-22 12:50:00,53.79,53.86,53.74,53.86,38004.0,50.6084,50.6742,50.5613,50.6742,38004.0
2023-06-22 13:00:00,53.86,53.86,53.77,53.79,35680.0,50.6742,50.6742,50.5896,50.6084,35680.0
2023-06-22 13:10:00,53.8,53.89,53.78,53.84,30077.0,50.6178,50.7025,50.599,50.6554,30077.0
2023-06-22 13:20:00,53.84,54.03,53.83,54.01,59335.0,50.6554,50.8342,50.646,50.8154,59335.0
2023-06-22 13:30:00,54.0,54.0,53.84,53.84,27631.0,50.806,50.806,50.6554,50.6554,27631.0
2023-06-22 13:40:00,53.84,53.89,53.83,53.86,28144.0,50.6554,50.7025,50.646,50.6742,28144.0
2023-06-22 13:50:00,53.87,53.93,53.82,53.93,42514.0,50.6836,50.7401,50.6366,50.7401,42514.0
2023-06-22 14:00:00,53.93,53.95,53.89,53.92,30327.0,50.7401,50.7589,50.7025,50.7307,30327.0
2023-06-22 14:10:00,53.91,53.91,53.86,53.86,33029.0,50.7213,50.7213,50.6742,50.6742,33029.0
2023-06-22 14:20:00,53.86,53.98,53.84,53.98,37559.0,50.6742,50.7871,50.6554,50.7871,37559.0
2023-06-22 14:30:00,53.98,54.06,53.97,54.0,35283.0,50.7871,50.8624,50.7777,50.806,35283.0
2023-06-22 14:40:00,54.01,54.03,53.9,53.91,39029.0,50.8154,50.8342,50.7119,50.7213,39029.0
2023-06-22 14:50:00,53.91,53.99,53.91,53.98,36976.0,50.7213,50.7965,50.7213,50.7871,36976.0
2023-06-22 15:00:00,53.99,54.02,53.94,53.97,45233.0,50.7965,50.8248,50.7495,50.7777,45233.0
2023-06-22 15:10:00,53.98,54.01,53.9,53.92,54806.0,50.7871,50.8154,50.7119,50.7307,54806.0
2023-06-22 15:20:00,53.93,53.93,53.85,53.86,42393.0,50.7401,50.7401,50.6648,50.6742,42393.0
2023-06-22 15:30:00,53.86,53.92,53.83,53.86,79422.0,50.6742,50.7307,50.646,50.6742,79422.0
2023-06-22 15:40:00,53.86,53.91,53.76,53.77,175289.0,50.6742,50.7213,50.5802,50.5896,175289.0
2023-06-22 15:50:00,53.77,53.87,53.73,53.87,339478.0,50.5896,50.6836,50.5519,50.6836,339478.0
2023-06-23 09:30:00,53.01,53.43,52.97,53.26,117836.0,49.8745,50.2697,49.8369,50.1097,117836.0
2023-06-23 09:40:00,53.24,53.53,53.21,53.43,72694.0,50.0909,50.3638,50.0627,50.2697,72694.0
2023-06-23 09:50:00,53.41,53.51,53.36,53.48,56288.0,50.2509,50.3449,50.2038,50.3167,56288.0
2023-06-23 10:00:00,53.5,53.56,53.4,53.43,51419.0,50.3355,50.392,50.2414,50.2697,51419.0
2023-06-23 10:10:00,53.42,53.42,53.2,53.29,54633.0,50.2603,50.2603,50.0533,50.138,54633.0
2023-06-23 10:20:00,53.31,53.42,53.24,53.36,64448.0,50.1568,50.2603,50.0909,50.2038,64448.0
2023-06-23 10:30:00,53.35,53.61,53.34,53.61,49638.0,50.1944,50.439,50.185,50.439,49638.0
2023-06-23 10:40:00,53.61,53.61,53.5,53.55,63629.0,50.439,50.439,50.3355,50.3826,63629.0
2023-06-23 10:50:00,53.56,53.63,53.48,53.59,60787.0,50.392,50.4578,50.3167,50.4202,60787.0
2023-06-23 11:00:00,53.6,53.71,53.43,53.46,48370.0,50.4296,50.5331,50.2697,50.2979,48370.0
2023-06-23 11:10:00,53.45,53.57,53.39,53.56,37305.0,50.2885,50.4014,50.232,50.392,37305.0
2023-06-23 11:20:00,53.55,53.66,53.5,53.66,36998.0,50.3826,50.4861,50.3355,50.4861,36998.0
2023-06-23 11:30:00,53.66,53.73,53.58,53.72,42277.0,50.4861,50.5519,50.4108,50.5425,42277.0
2023-06-23 11:40:00,53.71,53.76,53.66,53.67,41394.0,50.5331,50.5802,50.4861,50.4955,41394.0
2023-06-23 11:50:00,53.67,53.75,53.6,53.75,46205.0,50.4955,50.5707,50.4296,50.5707,46205.0
2023-06-23 12:00:00,53.75,53.76,53.69,53.73,42737.0,50.5707,50.5802,50.5143,50.5519,42737.0
2023-06-23 12:10:00,53.73,53.73,53.58,53.63,42221.0,50.5519,50.5519,50.4108,50.4578,42221.0
2023-06-23 12:20:00,53.64,53.73,53.63,53.7,47679.0,50.4673,50.5519,50.4578,50.5237,47679.0
2023-06-23 12:30:00,53.7,53.74,53.6,53.64,35868.0,50.5237,50.5613,50.4296,50.4673,35868.0
2023-06-23 12:40:00,53.64,53.74,53.63,53.73,33809.0,50.4673,50.5613,50.4578,50.5519,33809.0
2023-06-23 12:50:00,53.73,53.76,53.66,53.71,30346.0,50.5519,50.5802,50.4861,50.5331,30346.0
2023-06-23 13:00:00,53.72,53.73,53.64,53.67,34883.0,50.5425,50.5519,50.4673,50.4955,34883.0
2023-06-23 13:10:00,53.67,53.71,53.66,53.69,31807.0,50.4955,50.5331,50.4861,50.5143,31807.0
2023-06-23 13:20:00,53.69,53.75,53.69,53.73,49336.0,50.5143,50.5707,50.5143,50.5519,49336.0
2023-06-23 13:30:00,53.73,53.78,53.69,53.78,53101.0,50.5519,50.599,50.5143,50.599,53101.0
2023-06-23 13:40:00,53.77,53.8,53.74,53.75,40920.0,50.5896,50.6178,50.5613,50.5707,40920.0
2023-06-23 13:50:00,53.75,53.76,53.71,53.73,36819.0,50.5707,50.5802,50.5331,50.5519,36819.0
2023-06-23 14:00:00,53.73,53.74,53.58,53.59,72850.0,50.5519,50.5613,50.4108,50.4202,72850.0
2023-06-23 14:10:00,53.58,53.59,53.52,53.58,58394.0,50.4108,50.4202,50.3543,50.4108,58394.0
2023-06-23 14:20:00,53.57,53.6,53.39,53.44,92599.0,50.4014,50.4296,50.232,50.2791,92599.0
2023-06-23 14:30:00,53.43,53.44,53.35,53.4,63865.0,50.2697,50.2791,50.1944,50.2414,63865.0
2023-06-23 14:40:00,53.39,53.44,53.35,53.43,57747.0,50.232,50.2791,50.1944,50.2697,57747.0
2023-06-23 14:50:00,53.43,53.44,53.33,53.39,66834.0,50.2697,50.2791,50.1756,50.232,66834.0
2023-06-23 15:00:00,53.38,53.42,53.3,53.42,147359.0,50.2226,50.2603,50.1474,50.2603,147359.0
2023-06-23 15:10:00,53.42,53.48,53.41,53.44,103378.0,50.2603,50.3167,50.2509,50.2791,103378.0
2023-06-23 15:20:00,53.44,53.44,53.32,53.38,98531.0,50.2791,50.2791,50.1662,50.2226,98531.0
2023-06-23 15:30:00,53.39,53.45,53.36,53.39,112017.0,50.232,50.2885,50.2038,50.232,112017.0
2023-06-23 15:40:00,53.39,53.41,53.27,53.3,163678.0,50.232,50.2509,50.1191,50.1474,163678.0
2023-06-23 15:50:00,53.3,53.53,52.99,53.33,511932.0,50.1474,50.3638,49.8557,50.1756,511932.0
2023-06-26 09:30:00,53.58,54.19,53.04,54.17,130044.0,50.4108,50.9847,49.9027,50.9659,130044.0
2023-06-26 09:40:00,54.17,54.45,54.02,54.03,63732.0,50.9659,51.2293,50.8248,50.8342,63732.0
2023-06-26 09:50:00,54.01,54.03,53.85,53.86,75195.0,50.8154,50.8342,50.6648,50.6742,75195.0
2023-06-26 10:00:00,53.84,53.88,53.76,53.82,50688.0,50.6554,50.6931,50.5802,50.6366,50688.0
2023-06-26 10:10:00,53.82,53.94,53.74,53.9,63376.0,50.6366,50.7495,50.5613,50.7119,63376.0
2023-06-26 10:20:00,53.9,53.9,53.67,53.67,56921.0,50.7119,50.7119,50.4955,50.4955,56921.0
2023-06-26 10:30:00,53.68,53.69,53.58,53.65,89574.0,50.5049,50.5143,50.4108,50.4767,89574.0
2023-06-26 10:40:00,53.66,53.82,53.61,53.79,67695.0,50.4861,50.6366,50.439,50.6084,67695.0
2023-06-26 10:50:00,53.78,53.85,53.76,53.84,43554.0,50.599,50.6648,50.5802,50.6554,43554.0
2023-06-26 11:00:00,53.84,53.92,53.79,53.89,87836.0,50.6554,50.7307,50.6084,50.7025,87836.0
2023-06-26 11:10:00,53.9,54.1,53.89,54.09,225815.0,50.7119,50.9,50.7025,50.8906,225815.0
2023-06-26 11:20:00,54.09,54.09,53.95,53.98,41628.0,50.8906,50.8906,50.7589,50.7871,41628.0
2023-06-26 11:30:00,53.99,54.07,53.98,54.01,49923.0,50.7965,50.8718,50.7871,50.8154,49923.0
2023-06-26 11:40:00,54.01,54.15,53.98,54.13,47225.0,50.8154,50.9471,50.7871,50.9283,47225.0
2023-06-26 11:50:00,54.14,54.18,54.07,54.15,37997.0,50.9377,50.9753,50.8718,50.9471,37997.0
2023-06-26 12:00:00,54.15,54.3,54.15,54.22,60032.0,50.9471,51.0882,50.9471,51.0129,60032.0
2023-06-26 12:10:00,54.22,54.26,54.18,54.25,41112.0,51.0129,51.0506,50.9753,51.0412,41112.0
2023-06-26 12:20:00,54.25,54.33,54.22,54.25,36448.0,51.0412,51.1164,51.0129,51.0412,36448.0
2023-06-26 12:30:00,54.24,54.29,54.2,54.25,50257.0,51.0318,51.0788,50.9941,51.0412,50257.0
2023-06-26 12:40:00,54.25,54.33,54.24,54.33,27945.0,51.0412,51.1164,51.0318,51.1164,27945.0
2023-06-26 12:50:00,54.34,54.4,54.32,54.36,43002.0,51.1258,51.1823,51.107,51.1447,43002.0
2023-06-26 13:00:00,54.35,54.38,54.21,54.23,32689.0,51.1353,51.1635,51.0035,51.0224,32689.0
2023-06-26 13:10:00,54.23,54.3,54.22,54.26,33041.0,51.0224,51.0882,51.0129,51.0506,33041.0
2023-06-26 13:20:00,54.27,54.3,54.17,54.26,34005.0,51.06,51.0882,50.9659,51.0506,34005.0
2023-06-26 13:30:00,54.26,54.29,54.23,54.29,39297.0,51.0506,51.0788,51.0224,51.0788,39297.0
2023-06-26 13:40:00,54.3,54.31,54.22,54.23,49509.0,51.0882,51.0976,51.0129,51.0224,49509.0
2023-06-26 13:50:00,54.23,54.24,54.17,54.19,36364.0,51.0224,51.0318,50.9659,50.9847,36364.0
2023-06-26 14:00:00,54.18,54.18,54.06,54.06,37856.0,50.9753,50.9753,50.8624,50.8624,37856.0
2023-06-26 14:10:00,54.07,54.07,53.97,54.0,62195.0,50.8718,50.8718,50.7777,50.806,62195.0
2023-06-26 14:20:00,53.99,54.13,53.98,54.12,54448.0,50.7965,50.9283,50.7871,50.9189,54448.0
2023-06-26 14:30:00,54.12,54.21,54.11,54.2,33526.0,50.9189,51.0035,50.9095,50.9941,33526.0
2023-06-26 14:40:00,54.2,54.2,54.15,54.2,31712.0,50.9941,50.9941,50.9471,50.9941,31712.0
2023-06-26 14:50:00,54.2,54.2,54.13,54.16,47177.0,50.9941,50.9941,50.9283,50.9565,47177.0
2023-06-26 15:00:00,54.16,54.21,54.16,54.19,47306.0,50.9565,51.0035,50.9565,50.9847,47306.0
2023-06-26 15:10:00,54.19,54.24,54.17,54.21,60434.0,50.9847,51.0318,50.9659,51.0035,60434.0
2023-06-26 15:20:00,54.21,54.28,54.2,54.27,49917.0,51.0035,51.0694,50.9941,51.06,49917.0
2023-06-26 15:30:00,54.26,54.28,54.17,54.18,74970.0,51.0506,51.0694,50.9659,50.9753,74970.0
2023-06-26 15:40:00,54.18,54.18,53.94,54.01,142342.0,50.9753,50.9753,50.7495,50.8154,142342.0
2023-06-26 15:50:00,54.0,54.11,53.93,54.07,462622.0,50.806,50.9095,50.7401,50.8718,462622.0
2023-06-27 09:30:00,54.63,54.67,54.04,54.29,113327.0,51.3987,51.4363,50.8436,51.0788,113327.0
2023-06-27 09:40:00,54.28,54.4,54.19,54.23,64558.0,51.0694,51.1823,50.9847,51.0224,64558.0
2023-06-27 09:50:00,54.23,54.33,54.14,54.32,39708.0,51.0224,51.1164,50.9377,51.107,39708.0
2023-06-27 10:00:00,54.31,54.49,54.3,54.36,56201.0,51.0976,51.267,51.0882,51.1447,56201.0
2023-06-27 10:10:00,54.35,54.75,54.31,54.64,68211.0,51.1353,51.5116,51.0976,51.4081,68211.0
2023-06-27 10:20:00,54.64,54.87,54.63,54.8,143919.0,51.4081,51.6245,51.3987,51.5586,143919.0
2023-06-27 10:30:00,54.81,54.94,54.77,54.83,74312.0,51.568,51.6904,51.5304,51.5869,74312.0
2023-06-27 10:40:00,54.83,54.99,54.83,54.97,88258.0,51.5869,51.7374,51.5869,51.7186,88258.0
2023-06-27 10:50:00,54.96,54.97,54.84,54.91,80323.0,51.7092,51.7186,51.5963,51.6621,80323.0
2023-06-27 11:00:00,54.93,55.0,54.91,54.92,47615.0,51.6809,51.7468,51.6621,51.6715,47615.0
2023-06-27 11:10:00,54.92,54.94,54.86,54.91,68054.0,51.6715,51.6904,51.6151,51.6621,68054.0
2023-06-27 11:20:00,54.91,54.99,54.87,54.91,34445.0,51.6621,51.7374,51.6245,51.6621,34445.0
2023-06-27 11:30:00,54.92,54.98,54.9,54.92,64010.0,51.6715,51.728,51.6527,51.6715,64010.0
2023-06-27 11:40:00,54.93,54.95,54.78,54.79,113606.0,51.6809,51.6998,51.5398,51.5492,113606.0
2023-06-27 11:50:00,54.8,54.85,54.77,54.83,72171.0,51.5586,51.6057,51.5304,51.5869,72171.0
2023-06-27 12:00:00,54.84,54.88,54.8,54.83,47174.0,51.5963,51.6339,51.5586,51.5869,47174.0
2023-06-27 12:10:00,54.83,54.85,54.76,54.8,51086.0,51.5869,51.6057,51.521,51.5586,51086.0
2023-06-27 12:20:00,54.79,54.89,54.74,54.87,67473.0,51.5492,51.6433,51.5022,51.6245,67473.0
2023-06-27 12:30:00,54.88,55.06,54.87,55.05,59960.0,51.6339,51.8033,51.6245,51.7939,59960.0
2023-06-27 12:40:00,55.06,55.07,54.93,54.95,56381.0,51.8033,51.8127,51.6809,51.6998,56381.0
2023-06-27 12:50:00,54.95,54.95,54.88,54.91,79910.0,51.6998,51.6998,51.6339,51.6621,79910.0
2023-06-27 13:00:00,54.92,54.97,54.91,54.94,78211.0,51.6715,51.7186,51.6621,51.6904,78211.0
2023-06-27 13:10:00,54.94,54.99,54.91,54.95,49193.0,51.6904,51.7374,51.6621,51.6998,49193.0
2023-06-27 13:20:00,54.96,54.99,54.92,54.95,44340.0,51.7092,51.7374,51.6715,51.6998,44340.0
2023-06-27 13:30:00,54.95,55.0,54.95,54.97,42441.0,51.6998,51.7468,51.6998,51.7186,42441.0
2023-06-27 13:40:00,54.97,55.02,54.88,54.94,103067.0,51.7186,51.7656,51.6339,51.6904,103067.0
2023-06-27 13:50:00,54.94,55.0,54.93,54.95,63731.0,51.6904,51.7468,51.6809,51.6998,63731.0
2023-06-27 14:00:00,54.95,54.98,54.89,54.98,59766.0,51.6998,51.728,51.6433,51.728,59766.0
2023-06-27 14:10:00,54.98,55.06,54.96,55.05,40445.0,51.728,51.8033,51.7092,51.7939,40445.0
2023-06-27 14:20:00,55.05,55.09,55.02,55.03,62880.0,51.7939,51.8315,51.7656,51.775,62880.0
2023-06-27 14:30:00,55.03,55.05,54.98,54.98,53821.0,51.775,51.7939,51.728,51.728,53821.0
2023-06-27 14:40:00,54.99,54.99,54.93,54.96,55964.0,51.7374,51.7374,51.6809,51.7092,55964.0
2023-06-27 14:50:00,54.96,55.01,54.92,55.01,55077.0,51.7092,51.7562,51.6715,51.7562,55077.0
2023-06-27 15:00:00,55.01,55.19,55.01,55.11,138943.0,51.7562,51.9256,51.7562,51.8503,138943.0
2023-06-27 15:10:00,55.11,55.14,55.06,55.13,106946.0,51.8503,51.8785,51.8033,51.8691,106946.0
2023-06-27 15:20:00,55.14,55.26,55.09,55.23,135597.0,51.8785,51.9914,51.8315,51.9632,135597.0
2023-06-27 15:30:00,55.22,55.22,54.98,54.98,85686.0,51.9538,51.9538,51.728,51.728,85686.0
2023-06-27 15:40:00,54.99,55.08,54.97,55.05,127208.0,51.7374,51.8221,51.7186,51.7939,127208.0
2023-06-27 15:50:00,55.05,55.05,54.94,54.97,389391.0,51.7939,51.7939,51.6904,51.7186,389391.0
2023-06-28 09:30:00,54.69,54.69,53.97,54.32,137472.0,51.4551,51.4551,50.7777,51.107,137472.0
2023-06-28 09:40:00,54.32,54.4,54.09,54.12,75986.0,51.107,51.1823,50.8906,50.9189,75986.0
2023-06-28 09:50:00,54.11,54.31,54.03,54.25,49013.0,50.9095,51.0976,50.8342,51.0412,49013.0
2023-06-28 10:00:00,54.26,54.26,54.08,54.14,71906.0,51.0506,51.0506,50.8812,50.9377,71906.0
2023-06-28 10:10:00,54.14,54.24,53.95,54.08,81906.0,50.9377,51.0318,50.7589,50.8812,81906.0
2023-06-28 10:20:00,54.08,54.13,53.92,54.1,60704.0,50.8812,50.9283,50.7307,50.9,60704.0
2023-06-28 10:30:00,54.1,54.3,54.1,54.2,80194.0,50.9,51.0882,50.9,50.9941,80194.0
2023-06-28 10:40:00,54.2,54.24,54.06,54.24,84909.0,50.9941,51.0318,50.8624,51.0318,84909.0
2023-06-28 10:50:00,54.25,54.29,54.1,54.12,67193.0,51.0412,51.0788,50.9,50.9189,67193.0
2023-06-28 11:00:00,54.12,54.31,54.1,54.31,61043.0,50.9189,51.0976,50.9,51.0976,61043.0
2023-06-28 11:10:00,54.32,54.48,54.24,54.47,61841.0,51.107,51.2576,51.0318,51.2482,61841.0
2023-06-28 11:20:00,54.47,54.74,54.46,54.74,86337.0,51.2482,51.5022,51.2387,51.5022,86337.0
2023-06-28 11:30:00,54.73,54.89,54.72,54.75,113878.0,51.4928,51.6433,51.4834,51.5116,113878.0
2023-06-28 11:40:00,54.76,54.77,54.68,54.75,58035.0,51.521,51.5304,51.4457,51.5116,58035.0
2023-06-28 11:50:00,54.76,54.76,54.66,54.73,55692.0,51.521,51.521,51.4269,51.4928,55692.0
2023-06-28 12:00:00,54.73,54.8,54.72,54.79,68969.0,51.4928,51.5586,51.4834,51.5492,68969.0
2023-06-28 12:10:00,54.79,54.91,54.79,54.88,61114.0,51.5492,51.6621,51.5492,51.6339,61114.0
2023-06-28 12:20:00,54.88,54.88,54.79,54.86,57910.0,51.6339,51.6339,51.5492,51.6151,57910.0
2023-06-28 12:30:00,54.86,54.92,54.84,54.89,65362.0,51.6151,51.6715,51.5963,51.6433,65362.0
2023-06-28 12:40:00,54.89,54.92,54.71,54.71,66715.0,51.6433,51.6715,51.474,51.474,66715.0
2023-06-28 12:50:00,54.72,54.72,54.57,54.67,59526.0,51.4834,51.4834,51.3422,51.4363,59526.0
2023-06-28 13:00:00,54.67,54.7,54.61,54.66,68302.0,51.4363,51.4646,51.3799,51.4269,68302.0
2023-06-28 13:10:00,54.65,54.74,54.61,54.73,48329.0,51.4175,51.5022,51.3799,51.4928,48329.0
2023-06-28 13:20:00,54.73,54.74,54.68,54.73,55457.0,51.4928,51.5022,51.4457,51.4928,55457.0
2023-06-28 13:30:00,54.74,54.76,54.68,54.71,70340.0,51.5022,51.521,51.4457,51.474,70340.0
2023-06-28 13:40:00,54.7,54.79,54.7,54.71,95978.0,51.4646,51.5492,51.4646,51.474,95978.0
2023-06-28 13:50:00,54.71,54.71,54.66,54.69,45600.0,51.474,51.474,51.4269,51.4551,45600.0
2023-06-28 14:00:00,54.69,54.75,54.68,54.7,48064.0,51.4551,51.5116,51.4457,51.4646,48064.0
2023-06-28 14:10:00,54.7,54.73,54.69,54.71,57304.0,51.4646,51.4928,51.4551,51.474,57304.0
2023-06-28 14:20:00,54.72,54.73,54.65,54.73,83336.0,51.4834,51.4928,51.4175,51.4928,83336.0
2023-06-28 14:30:00,54.72,54.77,54.71,54.75,83994.0,51.4834,51.5304,51.474,51.5116,83994.0
2023-06-28 14:40:00,54.75,54.82,54.74,54.8,72412.0,51.5116,51.5775,51.5022,51.5586,72412.0
2023-06-28 14:50:00,54.79,54.81,54.69,54.72,73168.0,51.5492,51.568,51.4551,51.4834,73168.0
2023-06-28 15:00:00,54.73,54.78,54.71,54.78,73720.0,51.4928,51.5398,51.474,51.5398,73720.0
2023-06-28 15:10:00,54.78,54.84,54.77,54.82,99634.0,51.5398,51.5963,51.5304,51.5775,99634.0
2023-06-28 15:20:00,54.83,54.84,54.79,54.8,82874.0,51.5869,51.5963,51.5492,51.5586,82874.0
2023-06-28 15:30:00,54.8,54.85,54.77,54.83,149690.0,51.5586,51.6057,51.5304,51.5869,149690.0
2023-06-28 15:40:00,54.83,54.92,54.82,54.82,163718.0,51.5869,51.6715,51.5775,51.5775,163718.0
2023-06-28 15:50:00,54.82,54.89,54.78,54.88,493402.0,51.5775,51.6433,51.5398,51.6339,493402.0
2023-06-29 09:30:00,55.26,55.87,55.18,55.82,108895.0,51.9914,52.5653,51.9162,52.5183,108895.0
2023-06-29 09:40:00,55.83,55.98,55.76,55.86,113244.0,52.5277,52.6688,52.4619,52.5559,113244.0
2023-06-29 09:50:00,55.86,56.02,55.82,55.83,94407.0,52.5559,52.7065,52.5183,52.5277,94407.0
2023-06-29 10:00:00,55.83,55.93,55.76,55.9,136161.0,52.5277,52.6218,52.4619,52.5936,136161.0
2023-06-29 10:10:00,55.89,55.96,55.82,55.86,87531.0,52.5842,52.65,52.5183,52.5559,87531.0
2023-06-29 10:20:00,55.87,55.93,55.68,55.91,80046.0,52.5653,52.6218,52.3866,52.603,80046.0
2023-06-29 10:30:00,55.9,55.98,55.76,55.79,72232.0,52.5936,52.6688,52.4619,52.4901,72232.0
2023-06-29 10:40:00,55.78,55.89,55.74,55.85,72581.0,52.4807,52.5842,52.443,52.5465,72581.0
2023-06-29 10:50:00,55.86,55.89,55.79,55.86,151801.0,52.5559,52.5842,52.4901,52.5559,151801.0
2023-06-29 11:00:00,55.85,55.97,55.82,55.9,45884.0,52.5465,52.6594,52.5183,52.5936,45884.0
2023-06-29 11:10:00,55.89,55.92,55.8,55.81,54195.0,52.5842,52.6124,52.4995,52.5089,54195.0
2023-06-29 11:20:00,55.8,55.86,55.73,55.86,111638.0,52.4995,52.5559,52.4336,52.5559,111638.0
2023-06-29 11:30:00,55.85,56.02,55.85,55.92,69780.0,52.5465,52.7065,52.5465,52.6124,69780.0
2023-06-29 11:40:00,55.93,55.97,55.84,55.85,45390.0,52.6218,52.6594,52.5371,52.5465,45390.0
2023-06-29 11:50:00,55.84,55.92,55.78,55.86,68922.0,52.5371,52.6124,52.4807,52.5559,68922.0
2023-06-29 12:00:00,55.87,55.93,55.85,55.86,40098.0,52.5653,52.6218,52.5465,52.5559,40098.0
2023-06-29 12:10:00,55.85,56.04,55.82,56.03,51112.0,52.5465,52.7253,52.5183,52.7159,51112.0
2023-06-29 12:20:00,56.03,56.05,55.99,56.02,32242.0,52.7159,52.7347,52.6783,52.7065,32242.0
2023-06-29 12:30:00,56.03,56.07,55.98,56.05,29764.0,52.7159,52.7535,52.6688,52.7347,29764.0
2023-06-29 12:40:00,56.05,56.06,55.92,55.93,32145.0,52.7347,52.7441,52.6124,52.6218,32145.0
2023-06-29 12:50:00,55.93,55.97,55.84,55.91,46678.0,52.6218,52.6594,52.5371,52.603,46678.0
2023-06-29 13:00:00,55.88,55.92,55.79,55.87,36442.0,52.5748,52.6124,52.4901,52.5653,36442.0
2023-06-29 13:10:00,55.86,55.91,55.8,55.9,45447.0,52.5559,52.603,52.4995,52.5936,45447.0
2023-06-29 13:20:00,55.9,55.91,55.83,55.87,31975.0,52.5936,52.603,52.5277,52.5653,31975.0
2023-06-29 13:30:00,55.87,55.97,55.85,55.96,34832.0,52.5653,52.6594,52.5465,52.65,34832.0
2023-06-29 13:40:00,55.97,55.98,55.93,55.96,30919.0,52.6594,52.6688,52.6218,52.65,30919.0
2023-06-29 13:50:00,55.96,56.04,55.95,56.04,98205.0,52.65,52.7253,52.6406,52.7253,98205.0
2023-06-29 14:00:00,56.04,56.06,55.99,56.04,134286.0,52.7253,52.7441,52.6783,52.7253,134286.0
2023-06-29 14:10:00,56.04,56.15,56.03,56.15,69284.0,52.7253,52.8288,52.7159,52.8288,69284.0
2023-06-29 14:20:00,56.15,56.15,56.0,56.01,49315.0,52.8288,52.8288,52.6877,52.6971,49315.0
2023-06-29 14:30:00,56.02,56.06,56.0,56.0,46398.0,52.7065,52.7441,52.6877,52.6877,46398.0
2023-06-29 14:40:00,56.0,56.06,55.99,56.04,46519.0,52.6877,52.7441,52.6783,52.7253,46519.0
2023-06-29 14:50:00,56.03,56.1,56.03,56.1,39287.0,52.7159,52.7817,52.7159,52.7817,39287.0
2023-06-29 15:00:00,56.1,56.22,56.1,56.22,42737.0,52.7817,52.8946,52.7817,52.8946,42737.0
2023-06-29 15:10:00,56.22,56.25,56.16,56.16,107354.0,52.8946,52.9229,52.8382,52.8382,107354.0
2023-06-29 15:20:00,56.17,56.21,56.16,56.2,89241.0,52.8476,52.8852,52.8382,52.8758,89241.0
2023-06-29 15:30:00,56.2,56.23,56.13,56.14,145645.0,52.8758,52.9041,52.81,52.8194,145645.0
2023-06-29 15:40:00,56.14,56.27,56.11,56.18,191886.0,52.8194,52.9417,52.7912,52.857,191886.0
2023-06-29 15:50:00,56.17,56.29,56.11,56.17,600977.0,52.8476,52.9605,52.7912,52.8476,600977.0
2023-06-30 09:30:00,56.5,56.61,56.32,56.49,189080.0,53.1581,53.2616,52.9887,53.1487,189080.0
2023-06-30 09:40:00,56.52,56.53,56.11,56.16,155069.0,53.1769,53.1863,52.7912,52.8382,155069.0
2023-06-30 09:50:00,56.16,56.57,56.15,56.41,115279.0,52.8382,53.2239,52.8288,53.0734,115279.0
2023-06-30 10:00:00,56.4,56.58,56.38,56.54,95492.0,53.064,53.2334,53.0452,53.1957,95492.0
2023-06-30 10:10:00,56.54,56.63,56.39,56.4,77012.0,53.1957,53.2804,53.0546,53.064,77012.0
2023-06-30 10:20:00,56.41,56.57,56.4,56.52,81101.0,53.0734,53.2239,53.064,53.1769,81101.0
2023-06-30 10:30:00,56.54,56.59,56.39,56.41,89152.0,53.1957,53.2428,53.0546,53.0734,89152.0
2023-06-30 10:40:00,56.41,56.43,56.35,56.36,125709.0,53.0734,53.0922,53.017,53.0264,125709.0
2023-06-30 10:50:00,56.36,56.51,56.36,56.46,77170.0,53.0264,53.1675,53.0264,53.1205,77170.0
2023-06-30 11:00:00,56.46,56.46,56.38,56.42,55777.0,53.1205,53.1205,53.0452,53.0828,55777.0
2023-06-30 11:10:00,56.42,56.53,56.42,56.53,39393.0,53.0828,53.1863,53.0828,53.1863,39393.0
2023-06-30 11:20:00,56.54,56.59,56.5,56.57,51600.0,53.1957,53.2428,53.1581,53.2239,51600.0
2023-06-30 11:30:00,56.57,56.63,56.47,56.6,47207.0,53.2239,53.2804,53.1299,53.2522,47207.0
2023-06-30 11:40:00,56.61,56.72,56.59,56.67,86659.0,53.2616,53.3651,53.2428,53.318,86659.0
2023-06-30 11:50:00,56.67,56.67,56.57,56.66,73074.0,53.318,53.318,53.2239,53.3086,73074.0
2023-06-30 12:00:00,56.66,56.69,56.6,56.64,32857.0,53.3086,53.3368,53.2522,53.2898,32857.0
2023-06-30 12:10:00,56.64,56.7,56.64,56.68,29646.0,53.2898,53.3463,53.2898,53.3274,29646.0
2023-06-30 12:20:00,56.68,56.79,56.67,56.76,36666.0,53.3274,53.4309,53.318,53.4027,36666.0
2023-06-30 12:30:00,56.76,56.77,56.67,56.7,27775.0,53.4027,53.4121,53.318,53.3463,27775.0
2023-06-30 12:40:00,56.7,56.75,56.69,56.7,39871.0,53.3463,53.3933,53.3368,53.3463,39871.0
2023-06-30 12:50:00,56.69,56.74,56.67,56.72,31270.0,53.3368,53.3839,53.318,53.3651,31270.0
2023-06-30 13:00:00,56.72,56.78,56.66,56.67,41896.0,53.3651,53.4215,53.3086,53.318,41896.0
2023-06-30 13:10:00,56.68,56.7,56.63,56.68,32522.0,53.3274,53.3463,53.2804,53.3274,32522.0
2023-06-30 13:20:00,56.67,56.74,56.67,56.69,29720.0,53.318,53.3839,53.318,53.3368,29720.0
2023-06-30 13:30:00,56.68,56.76,56.68,56.72,28526.0,53.3274,53.4027,53.3274,53.3651,28526.0
2023-06-30 13:40:00,56.71,56.77,56.66,56.77,26386.0,53.3557,53.4121,53.3086,53.4121,26386.0
2023-06-30 13:50:00,56.76,56.79,56.74,56.76,26900.0,53.4027,53.4309,53.3839,53.4027,26900.0
2023-06-30 14:00:00,56.76,56.88,56.76,56.86,40093.0,53.4027,53.5156,53.4027,53.4968,40093.0
2023-06-30 14:10:00,56.85,56.86,56.79,56.8,38419.0,53.4874,53.4968,53.4309,53.4403,38419.0
2023-06-30 14:20:00,56.8,56.89,56.75,56.89,50011.0,53.4403,53.525,53.3933,53.525,50011.0
2023-06-30 14:30:00,56.89,56.89,56.79,56.85,55836.0,53.525,53.525,53.4309,53.4874,55836.0
2023-06-30 14:40:00,56.85,56.87,56.79,56.8,46262.0,53.4874,53.5062,53.4309,53.4403,46262.0
2023-06-30 14:50:00,56.8,56.82,56.74,56.74,42142.0,53.4403,53.4592,53.3839,53.3839,42142.0
2023-06-30 15:00:00,56.75,56.78,56.67,56.67,51566.0,53.3933,53.4215,53.318,53.318,51566.0
2023-06-30 15:10:00,56.68,56.7,56.6,56.61,68630.0,53.3274,53.3463,53.2522,53.2616,68630.0
2023-06-30 15:20:00,56.6,56.61,56.52,56.59,87492.0,53.2522,53.2616,53.1769,53.2428,87492.0
2023-06-30 15:30:00,56.59,56.59,56.46,56.49,78823.0,53.2428,53.2428,53.1205,53.1487,78823.0
2023-06-30 15:40:00,56.49,56.57,56.44,56.52,168899.0,53.1487,53.2239,53.1016,53.1769,168899.0
2023-06-30 15:50:00,56.52,56.57,56.42,56.53,582163.0,53.1769,53.2239,53.0828,53.1863,582163.0
2023-07-03 09:30:00,56.71,57.41,56.62,57.26,129052.0,53.3557,54.0143,53.271,53.8731,129052.0
2023-07-03 09:40:00,57.28,57.47,57.12,57.15,92002.0,53.8919,54.0707,53.7414,53.7696,92002.0
2023-07-03 09:50:00,57.15,57.16,56.89,57.02,62695.0,53.7696,53.779,53.525,53.6473,62695.0
2023-07-03 10:00:00,57.03,57.14,56.95,57.13,56943.0,53.6567,53.7602,53.5815,53.7508,56943.0
2023-07-03 10:10:00,57.13,57.31,57.0,57.15,124906.0,53.7508,53.9202,53.6285,53.7696,124906.0
2023-07-03 10:20:00,57.17,57.27,57.07,57.23,57868.0,53.7885,53.8825,53.6944,53.8449,57868.0
2023-07-03 10:30:00,57.24,57.36,57.16,57.36,59487.0,53.8543,53.9672,53.779,53.9672,59487.0
2023-07-03 10:40:00,57.35,57.51,57.35,57.35,80141.0,53.9578,54.1083,53.9578,53.9578,80141.0
2023-07-03 10:50:00,57.35,57.43,57.26,57.39,62174.0,53.9578,54.0331,53.8731,53.9954,62174.0
2023-07-03 11:00:00,57.39,57.59,57.36,57.58,50881.0,53.9954,54.1836,53.9672,54.1742,50881.0
2023-07-03 11:10:00,57.58,57.59,57.51,57.52,67137.0,54.1742,54.1836,54.1083,54.1178,67137.0
2023-07-03 11:20:00,57.53,57.68,57.5,57.66,111535.0,54.1272,54.2683,54.0989,54.2495,111535.0
2023-07-03 11:30:00,57.66,57.81,57.65,57.8,116969.0,54.2495,54.3906,54.2401,54.3812,116969.0
2023-07-03 11:40:00,57.8,57.81,57.67,57.7,49895.0,54.3812,54.3906,54.2589,54.2871,49895.0
2023-07-03 11:50:00,57.7,57.76,57.66,57.71,46615.0,54.2871,54.3436,54.2495,54.2965,46615.0
2023-07-03 12:00:00,57.71,57.72,57.6,57.63,44596.0,54.2965,54.3059,54.193,54.2212,44596.0
2023-07-03 12:10:00,57.62,57.66,57.57,57.59,47129.0,54.2118,54.2495,54.1648,54.1836,47129.0
2023-07-03 12:20:00,57.59,57.6,57.51,57.52,44509.0,54.1836,54.193,54.1083,54.1178,44509.0
2023-07-03 12:30:00,57.52,57.64,57.49,57.53,92977.0,54.1178,54.2307,54.0895,54.1272,92977.0
2023-07-03 12:40:00,57.52,57.52,57.23,57.26,79600.0,54.1178,54.1178,53.8449,53.8731,79600.0
2023-07-03 12:50:00,57.27,57.3,57.16,57.21,137196.0,53.8825,53.9108,53.779,53.8261,137196.0
2023-07-05 09:30:00,56.33,56.54,56.15,56.5,138541.0,52.9981,53.1957,52.8288,53.1581,138541.0
2023-07-05 09:40:00,56.48,56.64,56.13,56.59,86467.0,53.1393,53.2898,52.81,53.2428,86467.0
2023-07-05 09:50:00,56.59,56.68,56.39,56.54,38421.0,53.2428,53.3274,53.0546,53.1957,38421.0
2023-07-05 10:00:00,56.52,56.63,56.47,56.63,41880.0,53.1769,53.2804,53.1299,53.2804,41880.0
2023-07-05 10:10:00,56.62,56.7,56.53,56.67,107768.0,53.271,53.3463,53.1863,53.318,107768.0
2023-07-05 10:20:00,56.67,56.73,56.61,56.64,96890.0,53.318,53.3745,53.2616,53.2898,96890.0
2023-07-05 10:30:00,56.65,56.68,56.57,56.67,97077.0,53.2992,53.3274,53.2239,53.318,97077.0
2023-07-05 10:40:00,56.68,56.78,56.64,56.64,37024.0,53.3274,53.4215,53.2898,53.2898,37024.0
2023-07-05 10:50:00,56.62,56.81,56.61,56.76,67367.0,53.271,53.4497,53.2616,53.4027,67367.0
2023-07-05 11:00:00,56.78,56.79,56.6,56.62,47921.0,53.4215,53.4309,53.2522,53.271,47921.0
2023-07-05 11:10:00,56.62,56.92,56.61,56.92,61152.0,53.271,53.5532,53.2616,53.5532,61152.0
2023-07-05 11:20:00,56.92,57.05,56.92,57.03,37649.0,53.5532,53.6756,53.5532,53.6567,37649.0
2023-07-05 11:30:00,57.04,57.09,56.99,57.09,49588.0,53.6661,53.7132,53.6191,53.7132,49588.0
2023-07-05 11:40:00,57.09,57.1,57.01,57.01,33448.0,53.7132,53.7226,53.6379,53.6379,33448.0
2023-07-05 11:50:00,57.01,57.01,56.9,56.97,31912.0,53.6379,53.6379,53.5344,53.6003,31912.0
2023-07-05 12:00:00,56.97,57.05,56.95,57.05,19401.0,53.6003,53.6756,53.5815,53.6756,19401.0
2023-07-05 12:10:00,57.05,57.05,56.9,56.91,24457.0,53.6756,53.6756,53.5344,53.5438,24457.0
2023-07-05 12:20:00,56.92,56.94,56.86,56.87,20489.0,53.5532,53.5721,53.4968,53.5062,20489.0
2023-07-05 12:30:00,56.86,56.88,56.81,56.88,42346.0,53.4968,53.5156,53.4497,53.5156,42346.0
2023-07-05 12:40:00,56.86,56.87,56.83,56.85,13911.0,53.4968,53.5062,53.4686,53.4874,13911.0
2023-07-05 12:50:00,56.85,56.88,56.82,56.87,36799.0,53.4874,53.5156,53.4592,53.5062,36799.0
2023-07-05 13:00:00,56.86,56.91,56.83,56.87,21132.0,53.4968,53.5438,53.4686,53.5062,21132.0
2023-07-05 13:10:00,56.86,56.86,56.81,56.84,44606.0,53.4968,53.4968,53.4497,53.478,44606.0
2023-07-05 13:20:00,56.83,56.86,56.82,56.84,45106.0,53.4686,53.4968,53.4592,53.478,45106.0
2023-07-05 13:30:00,56.85,56.87,56.82,56.85,33037.0,53.4874,53.5062,53.4592,53.4874,33037.0
2023-07-05 13:40:00,56.84,56.9,56.83,56.87,33685.0,53.478,53.5344,53.4686,53.5062,33685.0
2023-07-05 13:50:00,56.87,56.9,56.86,56.9,21855.0,53.5062,53.5344,53.4968,53.5344,21855.0
2023-07-05 14:00:00,56.9,56.91,56.86,56.89,51036.0,53.5344,53.5438,53.4968,53.525,51036.0
2023-07-05 14:10:00,56.9,56.91,56.83,56.87,93647.0,53.5344,53.5438,53.4686,53.5062,93647.0
2023-07-05 14:20:00,56.88,56.95,56.85,56.95,30568.0,53.5156,53.5815,53.4874,53.5815,30568.0
2023-07-05 14:30:00,56.94,56.95,56.88,56.92,31059.0,53.5721,53.5815,53.5156,53.5532,31059.0
2023-07-05 14:40:00,56.93,56.95,56.88,56.88,46108.0,53.5627,53.5815,53.5156,53.5156,46108.0
2023-07-05 14:50:00,56.88,56.93,56.88,56.93,61246.0,53.5156,53.5627,53.5156,53.5627,61246.0
2023-07-05 15:00:00,56.93,57.03,56.92,57.03,67569.0,53.5627,53.6567,53.5532,53.6567,67569.0
2023-07-05 15:10:00,57.02,57.05,57.0,57.01,45950.0,53.6473,53.6756,53.6285,53.6379,45950.0
2023-07-05 15:20:00,57.0,57.0,56.91,56.96,73465.0,53.6285,53.6285,53.5438,53.5909,73465.0
2023-07-05 15:30:00,56.97,56.99,56.91,56.98,67597.0,53.6003,53.6191,53.5438,53.6097,67597.0
2023-07-05 15:40:00,56.97,57.01,56.93,56.94,112396.0,53.6003,53.6379,53.5627,53.5721,112396.0
2023-07-05 15:50:00,56.94,56.96,56.8,56.8,341132.0,53.5721,53.5909,53.4403,53.4403,341132.0
2023-07-06 09:30:00,56.2,56.71,56.16,56.58,121476.0,52.8758,53.3557,52.8382,53.2334,121476.0
2023-07-06 09:40:00,56.56,56.65,56.29,56.54,120410.0,53.2145,53.2992,52.9605,53.1957,120410.0
2023-07-06 09:50:00,56.54,56.69,56.47,56.58,31697.0,53.1957,53.3368,53.1299,53.2334,31697.0
2023-07-06 10:00:00,56.55,56.67,56.44,56.51,85548.0,53.2051,53.318,53.1016,53.1675,85548.0
2023-07-06 10:10:00,56.51,56.66,56.5,56.6,123102.0,53.1675,53.3086,53.1581,53.2522,123102.0
2023-07-06 10:20:00,56.63,56.68,56.56,56.57,136248.0,53.2804,53.3274,53.2145,53.2239,136248.0
2023-07-06 10:30:00,56.57,56.64,56.43,56.45,203598.0,53.2239,53.2898,53.0922,53.111,203598.0
2023-07-06 10:40:00,56.44,56.53,56.4,56.4,75689.0,53.1016,53.1863,53.064,53.064,75689.0
2023-07-06 10:50:00,56.38,56.48,56.36,56.43,162631.0,53.0452,53.1393,53.0264,53.0922,162631.0
2023-07-06 11:00:00,56.43,56.48,56.38,56.41,85140.0,53.0922,53.1393,53.0452,53.0734,85140.0
2023-07-06 11:10:00,56.41,56.51,56.37,56.39,38179.0,53.0734,53.1675,53.0358,53.0546,38179.0
2023-07-06 11:20:00,56.4,56.47,56.35,56.41,76520.0,53.064,53.1299,53.017,53.0734,76520.0
2023-07-06 11:30:00,56.41,56.53,56.4,56.48,38861.0,53.0734,53.1863,53.064,53.1393,38861.0
2023-07-06 11:40:00,56.48,56.6,56.46,56.58,44432.0,53.1393,53.2522,53.1205,53.2334,44432.0
2023-07-06 11:50:00,56.57,56.63,56.52,56.61,28727.0,53.2239,53.2804,53.1769,53.2616,28727.0
2023-07-06 12:00:00,56.61,56.63,56.56,56.59,39528.0,53.2616,53.2804,53.2145,53.2428,39528.0
2023-07-06 12:10:00,56.59,56.65,56.57,56.6,32506.0,53.2428,53.2992,53.2239,53.2522,32506.0
2023-07-06 12:20:00,56.6,56.6,56.56,56.58,39767.0,53.2522,53.2522,53.2145,53.2334,39767.0
2023-07-06 12:30:00,56.59,56.63,56.56,56.57,30872.0,53.2428,53.2804,53.2145,53.2239,30872.0
2023-07-06 12:40:00,56.57,56.61,56.56,56.59,34561.0,53.2239,53.2616,53.2145,53.2428,34561.0
2023-07-06 12:50:00,56.6,56.64,56.58,56.59,21245.0,53.2522,53.2898,53.2334,53.2428,21245.0
2023-07-06 13:00:00,56.59,56.66,56.56,56.65,30472.0,53.2428,53.3086,53.2145,53.2992,30472.0
2023-07-06 13:10:00,56.66,56.7,56.64,56.68,25703.0,53.3086,53.3463,53.2898,53.3274,25703.0
2023-07-06 13:20:00,56.67,56.72,56.67,56.7,19584.0,53.318,53.3651,53.318,53.3463,19584.0
2023-07-06 13:30:00,56.7,56.79,56.65,56.65,32126.0,53.3463,53.4309,53.2992,53.2992,32126.0
2023-07-06 13:40:00,56.65,56.72,56.65,56.69,29720.0,53.2992,53.3651,53.2992,53.3368,29720.0
2023-07-06 13:50:00,56.69,56.75,56.67,56.74,25522.0,53.3368,53.3933,53.318,53.3839,25522.0
2023-07-06 14:00:00,56.75,56.75,56.7,56.7,23904.0,53.3933,53.3933,53.3463,53.3463,23904.0
2023-07-06 14:10:00,56.7,56.74,56.68,56.72,31422.0,53.3463,53.3839,53.3274,53.3651,31422.0
2023-07-06 14:20:00,56.72,56.75,56.71,56.73,23713.0,53.3651,53.3933,53.3557,53.3745,23713.0
2023-07-06 14:30:00,56.73,56.79,56.72,56.78,26179.0,53.3745,53.4309,53.3651,53.4215,26179.0
2023-07-06 14:40:00,56.78,56.85,56.77,56.83,23109.0,53.4215,53.4874,53.4121,53.4686,23109.0
2023-07-06 14:50:00,56.82,56.88,56.81,56.86,30170.0,53.4592,53.5156,53.4497,53.4968,30170.0
2023-07-06 15:00:00,56.87,56.87,56.81,56.85,43550.0,53.5062,53.5062,53.4497,53.4874,43550.0
2023-07-06 15:10:00,56.86,56.89,56.81,56.86,37094.0,53.4968,53.525,53.4497,53.4968,37094.0
2023-07-06 15:20:00,56.86,56.87,56.81,56.82,49188.0,53.4968,53.5062,53.4497,53.4592,49188.0
2023-07-06 15:30:00,56.83,56.87,56.79,56.84,64168.0,53.4686,53.5062,53.4309,53.478,64168.0
2023-07-06 15:40:00,56.84,56.84,56.72,56.84,163134.0,53.478,53.478,53.3651,53.478,163134.0
2023-07-06 15:50:00,56.84,56.86,56.7,56.71,372858.0,53.478,53.4968,53.3463,53.3557,372858.0
2023-07-07 09:30:00,56.65,57.3,56.63,57.08,163336.0,53.2992,53.9108,53.2804,53.7038,163336.0
2023-07-07 09:40:00,57.07,57.24,56.94,57.07,93807.0,53.6944,53.8543,53.5721,53.6944,93807.0
2023-07-07 09:50:00,57.09,57.12,56.92,56.99,42001.0,53.7132,53.7414,53.5532,53.6191,42001.0
2023-07-07 10:00:00,56.98,57.03,56.85,56.95,91185.0,53.6097,53.6567,53.4874,53.5815,91185.0
2023-07-07 10:10:00,56.94,57.23,56.94,57.08,159426.0,53.5721,53.8449,53.5721,53.7038,159426.0
2023-07-07 10:20:00,57.09,57.21,57.07,57.17,96458.0,53.7132,53.8261,53.6944,53.7885,96458.0
2023-07-07 10:30:00,57.17,57.28,57.1,57.26,135810.0,53.7885,53.8919,53.7226,53.8731,135810.0
2023-07-07 10:40:00,57.24,57.29,57.15,57.23,84949.0,53.8543,53.9014,53.7696,53.8449,84949.0
2023-07-07 10:50:00,57.23,57.23,57.12,57.16,40720.0,53.8449,53.8449,53.7414,53.779,40720.0
2023-07-07 11:00:00,57.16,57.21,57.1,57.15,49244.0,53.779,53.8261,53.7226,53.7696,49244.0
2023-07-07 11:10:00,57.14,57.26,57.1,57.26,66788.0,53.7602,53.8731,53.7226,53.8731,66788.0
2023-07-07 11:20:00,57.27,57.38,57.26,57.35,37042.0,53.8825,53.986,53.8731,53.9578,37042.0
2023-07-07 11:30:00,57.35,57.59,57.35,57.44,60731.0,53.9578,54.1836,53.9578,54.0425,60731.0
2023-07-07 11:40:00,57.43,57.5,57.38,57.46,35537.0,54.0331,54.0989,53.986,54.0613,35537.0
2023-07-07 11:50:00,57.45,57.53,57.36,57.51,37941.0,54.0519,54.1272,53.9672,54.1083,37941.0
2023-07-07 12:00:00,57.52,57.55,57.48,57.54,27466.0,54.1178,54.146,54.0801,54.1366,27466.0
2023-07-07 12:10:00,57.54,57.54,57.48,57.49,33933.0,54.1366,54.1366,54.0801,54.0895,33933.0
2023-07-07 12:20:00,57.5,57.66,57.49,57.62,83767.0,54.0989,54.2495,54.0895,54.2118,83767.0
2023-07-07 12:30:00,57.63,57.86,57.62,57.85,78429.0,54.2212,54.4376,54.2118,54.4282,78429.0
2023-07-07 12:40:00,57.85,57.92,57.82,57.85,35734.0,54.4282,54.4941,54.4,54.4282,35734.0
2023-07-07 12:50:00,57.85,57.98,57.83,57.97,31990.0,54.4282,54.5505,54.4094,54.5411,31990.0
2023-07-07 13:00:00,57.98,58.02,57.93,57.98,51849.0,54.5505,54.5882,54.5035,54.5505,51849.0
2023-07-07 13:10:00,57.98,58.01,57.94,57.98,28712.0,54.5505,54.5788,54.5129,54.5505,28712.0
2023-07-07 13:20:00,57.98,57.98,57.92,57.93,35208.0,54.5505,54.5505,54.4941,54.5035,35208.0
2023-07-07 13:30:00,57.93,57.94,57.82,57.83,51567.0,54.5035,54.5129,54.4,54.4094,51567.0
2023-07-07 13:40:00,57.84,57.9,57.8,57.8,28136.0,54.4188,54.4753,54.3812,54.3812,28136.0
2023-07-07 13:50:00,57.8,57.81,57.68,57.75,73078.0,54.3812,54.3906,54.2683,54.3341,73078.0
2023-07-07 14:00:00,57.75,57.85,57.73,57.77,109056.0,54.3341,54.4282,54.3153,54.353,109056.0
2023-07-07 14:10:00,57.77,57.82,57.74,57.76,40643.0,54.353,54.4,54.3247,54.3436,40643.0
2023-07-07 14:20:00,57.76,57.82,57.74,57.8,41884.0,54.3436,54.4,54.3247,54.3812,41884.0
2023-07-07 14:30:00,57.8,57.84,57.75,57.8,50292.0,54.3812,54.4188,54.3341,54.3812,50292.0
2023-07-07 14:40:00,57.8,57.83,57.77,57.8,45970.0,54.3812,54.4094,54.353,54.3812,45970.0
2023-07-07 14:50:00,57.8,57.92,57.8,57.88,96702.0,54.3812,54.4941,54.3812,54.4565,96702.0
2023-07-07 15:00:00,57.87,57.92,57.84,57.87,66517.0,54.4471,54.4941,54.4188,54.4471,66517.0
2023-07-07 15:10:00,57.86,57.88,57.75,57.76,95514.0,54.4376,54.4565,54.3341,54.3436,95514.0
2023-07-07 15:20:00,57.75,57.81,57.71,57.8,90952.0,54.3341,54.3906,54.2965,54.3812,90952.0
2023-07-07 15:30:00,57.79,57.8,57.67,57.69,149860.0,54.3718,54.3812,54.2589,54.2777,149860.0
2023-07-07 15:40:00,57.69,57.69,57.5,57.52,130607.0,54.2777,54.2777,54.0989,54.1178,130607.0
2023-07-07 15:50:00,57.52,57.62,57.47,57.61,478302.0,54.1178,54.2118,54.0707,54.2024,478302.0
2023-07-10 09:30:00,57.43,57.92,57.21,57.48,102966.0,54.0331,54.4941,53.8261,54.0801,102966.0
2023-07-10 09:40:00,57.5,57.92,57.49,57.84,88090.0,54.0989,54.4941,54.0895,54.4188,88090.0
2023-07-10 09:50:00,57.84,58.16,57.83,58.11,79237.0,54.4188,54.7199,54.4094,54.6729,79237.0
2023-07-10 10:00:00,58.1,58.16,57.98,58.14,72307.0,54.6634,54.7199,54.5505,54.7011,72307.0
2023-07-10 10:10:00,58.14,58.15,57.97,57.98,63253.0,54.7011,54.7105,54.5411,54.5505,63253.0
2023-07-10 10:20:00,57.98,57.99,57.85,57.88,51378.0,54.5505,54.56,54.4282,54.4565,51378.0
2023-07-10 10:30:00,57.89,57.91,57.76,57.8,55989.0,54.4659,54.4847,54.3436,54.3812,55989.0
2023-07-10 10:40:00,57.81,57.84,57.69,57.83,41199.0,54.3906,54.4188,54.2777,54.4094,41199.0
2023-07-10 10:50:00,57.84,57.88,57.72,57.77,41396.0,54.4188,54.4565,54.3059,54.353,41396.0
2023-07-10 11:00:00,57.78,57.82,57.59,57.6,66630.0,54.3624,54.4,54.1836,54.193,66630.0
2023-07-10 11:10:00,57.63,57.66,57.56,57.57,49009.0,54.2212,54.2495,54.1554,54.1648,49009.0
2023-07-10 11:20:00,57.56,57.69,57.52,57.63,53036.0,54.1554,54.2777,54.1178,54.2212,53036.0
2023-07-10 11:30:00,57.62,57.69,57.61,57.68,34491.0,54.2118,54.2777,54.2024,54.2683,34491.0
2023-07-10 11:40:00,57.69,57.9,57.68,57.87,59226.0,54.2777,54.4753,54.2683,54.4471,59226.0
2023-07-10 11:50:00,57.86,57.87,57.74,57.78,48270.0,54.4376,54.4471,54.3247,54.3624,48270.0
2023-07-10 12:00:00,57.77,57.84,57.74,57.76,44748.0,54.353,54.4188,54.3247,54.3436,44748.0
2023-07-10 12:10:00,57.76,57.82,57.72,57.76,177989.0,54.3436,54.4,54.3059,54.3436,177989.0
2023-07-10 12:20:00,57.76,57.77,57.69,57.7,46475.0,54.3436,54.353,54.2777,54.2871,46475.0
2023-07-10 12:30:00,57.7,57.72,57.62,57.63,52008.0,54.2871,54.3059,54.2118,54.2212,52008.0
2023-07-10 12:40:00,57.62,57.66,57.6,57.66,16559.0,54.2118,54.2495,54.193,54.2495,16559.0
2023-07-10 12:50:00,57.65,57.65,57.52,57.53,33360.0,54.2401,54.2401,54.1178,54.1272,33360.0
2023-07-10 13:00:00,57.53,57.55,57.51,57.55,45476.0,54.1272,54.146,54.1083,54.146,45476.0
2023-07-10 13:10:00,57.55,57.61,57.54,57.59,39871.0,54.146,54.2024,54.1366,54.1836,39871.0
2023-07-10 13:20:00,57.59,57.59,57.48,57.48,22922.0,54.1836,54.1836,54.0801,54.0801,22922.0
2023-07-10 13:30:00,57.49,57.61,57.49,57.6,43364.0,54.0895,54.2024,54.0895,54.193,43364.0
2023-07-10 13:40:00,57.6,57.61,57.54,57.54,33054.0,54.193,54.2024,54.1366,54.1366,33054.0
2023-07-10 13:50:00,57.55,57.59,57.53,57.55,24912.0,54.146,54.1836,54.1272,54.146,24912.0
2023-07-10 14:00:00,57.56,57.56,57.5,57.54,23014.0,54.1554,54.1554,54.0989,54.1366,23014.0
2023-07-10 14:10:00,57.55,57.55,57.47,57.48,26405.0,54.146,54.146,54.0707,54.0801,26405.0
2023-07-10 14:20:00,57.48,57.53,57.47,57.52,39043.0,54.0801,54.1272,54.0707,54.1178,39043.0
2023-07-10 14:30:00,57.51,57.51,57.43,57.43,33883.0,54.1083,54.1083,54.0331,54.0331,33883.0
2023-07-10 14:40:00,57.44,57.45,57.41,57.41,39599.0,54.0425,54.0519,54.0143,54.0143,39599.0
2023-07-10 14:50:00,57.41,57.46,57.38,57.44,32775.0,54.0143,54.0613,53.986,54.0425,32775.0
2023-07-10 15:00:00,57.45,57.45,57.33,57.34,51329.0,54.0519,54.0519,53.939,53.9484,51329.0
2023-07-10 15:10:00,57.33,57.41,57.29,57.38,165709.0,53.939,54.0143,53.9014,53.986,165709.0
2023-07-10 15:20:00,57.38,57.48,57.38,57.4,89259.0,53.986,54.0801,53.986,54.0049,89259.0
2023-07-10 15:30:00,57.39,57.52,57.36,57.52,101562.0,53.9954,54.1178,53.9672,54.1178,101562.0
2023-07-10 15:40:00,57.53,57.54,57.4,57.44,186567.0,54.1272,54.1366,54.0049,54.0425,186567.0
2023-07-10 15:50:00,57.43,57.47,57.34,57.41,413888.0,54.0331,54.0707,53.9484,54.0143,413888.0
2023-07-11 09:30:00,57.72,58.16,57.72,58.16,116461.0,54.3059,54.7199,54.3059,54.7199,116461.0
2023-07-11 09:40:00,58.16,58.24,58.0,58.18,432874.0,54.7199,54.7952,54.5694,54.7387,432874.0
2023-07-11 09:50:00,58.18,58.37,58.02,58.3,114038.0,54.7387,54.9175,54.5882,54.8516,114038.0
2023-07-11 10:00:00,58.31,58.4,58.22,58.37,75411.0,54.861,54.9457,54.7763,54.9175,75411.0
2023-07-11 10:10:00,58.36,58.46,58.26,58.42,62990.0,54.9081,55.0022,54.814,54.9645,62990.0
2023-07-11 10:20:00,58.43,58.62,58.38,58.57,56340.0,54.9739,55.1527,54.9269,55.1056,56340.0
2023-07-11 10:30:00,58.56,58.56,58.33,58.46,54708.0,55.0962,55.0962,54.8798,55.0022,54708.0
2023-07-11 10:40:00,58.48,58.68,58.46,58.64,74413.0,55.021,55.2091,55.0022,55.1715,74413.0
2023-07-11 10:50:00,58.64,58.77,58.55,58.67,94831.0,55.1715,55.2938,55.0868,55.1997,94831.0
2023-07-11 11:00:00,58.67,58.7,58.57,58.6,62189.0,55.1997,55.228,55.1056,55.1339,62189.0
2023-07-11 11:10:00,58.61,58.74,58.59,58.66,71905.0,55.1433,55.2656,55.1245,55.1903,71905.0
2023-07-11 11:20:00,58.66,58.66,58.55,58.61,52074.0,55.1903,55.1903,55.0868,55.1433,52074.0
2023-07-11 11:30:00,58.61,58.76,58.58,58.74,133794.0,55.1433,55.2844,55.1151,55.2656,133794.0
2023-07-11 11:40:00,58.75,58.82,58.67,58.79,56825.0,55.275,55.3409,55.1997,55.3126,56825.0
2023-07-11 11:50:00,58.78,58.8,58.65,58.72,56604.0,55.3032,55.322,55.1809,55.2468,56604.0
2023-07-11 12:00:00,58.72,58.85,58.66,58.85,48476.0,55.2468,55.3691,55.1903,55.3691,48476.0
2023-07-11 12:10:00,58.85,58.93,58.82,58.91,58489.0,55.3691,55.4444,55.3409,55.4255,58489.0
2023-07-11 12:20:00,58.91,58.98,58.81,58.97,136410.0,55.4255,55.4914,55.3315,55.482,136410.0
2023-07-11 12:30:00,58.97,58.97,58.82,58.94,123286.0,55.482,55.482,55.3409,55.4538,123286.0
2023-07-11 12:40:00,58.94,58.97,58.87,58.92,65038.0,55.4538,55.482,55.3879,55.4349,65038.0
2023-07-11 12:50:00,58.93,58.97,58.87,58.93,79864.0,55.4444,55.482,55.3879,55.4444,79864.0
2023-07-11 13:00:00,58.93,58.99,58.92,58.97,50151.0,55.4444,55.5008,55.4349,55.482,50151.0
2023-07-11 13:10:00,58.97,58.97,58.87,58.89,55842.0,55.482,55.482,55.3879,55.4067,55842.0
2023-07-11 13:20:00,58.89,59.08,58.87,59.06,72085.0,55.4067,55.5855,55.3879,55.5667,72085.0
2023-07-11 13:30:00,59.06,59.07,58.91,58.92,57498.0,55.5667,55.5761,55.4255,55.4349,57498.0
2023-07-11 13:40:00,58.92,59.02,58.9,59.0,63076.0,55.4349,55.529,55.4161,55.5102,63076.0
2023-07-11 13:50:00,58.99,59.06,58.98,59.02,88321.0,55.5008,55.5667,55.4914,55.529,88321.0
2023-07-11 14:00:00,59.02,59.02,58.97,58.99,41550.0,55.529,55.529,55.482,55.5008,41550.0
2023-07-11 14:10:00,58.99,58.99,58.92,58.96,55276.0,55.5008,55.5008,55.4349,55.4726,55276.0
2023-07-11 14:20:00,58.95,59.05,58.92,59.05,53003.0,55.4632,55.5573,55.4349,55.5573,53003.0
2023-07-11 14:30:00,59.05,59.08,58.99,59.03,84200.0,55.5573,55.5855,55.5008,55.5384,84200.0
2023-07-11 14:40:00,59.03,59.08,58.99,59.05,72267.0,55.5384,55.5855,55.5008,55.5573,72267.0
2023-07-11 14:50:00,59.05,59.05,58.98,59.03,94608.0,55.5573,55.5573,55.4914,55.5384,94608.0
2023-07-11 15:00:00,59.02,59.06,58.99,59.02,53925.0,55.529,55.5667,55.5008,55.529,53925.0
2023-07-11 15:10:00,59.02,59.04,58.98,59.03,89747.0,55.529,55.5478,55.4914,55.5384,89747.0
2023-07-11 15:20:00,59.03,59.14,59.03,59.12,103839.0,55.5384,55.6419,55.5384,55.6231,103839.0
2023-07-11 15:30:00,59.13,59.17,59.04,59.12,142688.0,55.6325,55.6702,55.5478,55.6231,142688.0
2023-07-11 15:40:00,59.12,59.3,59.11,59.29,263425.0,55.6231,55.7925,55.6137,55.7831,263425.0
2023-07-11 15:50:00,59.29,59.33,59.22,59.24,619753.0,55.7831,55.8207,55.7172,55.736,619753.0
2023-07-12 09:30:00,59.99,60.21,59.69,60.05,150397.0,56.4417,56.6486,56.1594,56.4981,150397.0
2023-07-12 09:40:00,60.04,60.04,59.7,59.85,79526.0,56.4887,56.4887,56.1688,56.3099,79526.0
2023-07-12 09:50:00,59.85,59.89,59.7,59.73,107172.0,56.3099,56.3476,56.1688,56.197,107172.0
2023-07-12 10:00:00,59.73,59.78,59.32,59.35,102658.0,56.197,56.2441,55.8113,55.8395,102658.0
2023-07-12 10:10:00,59.35,59.36,59.19,59.21,133554.0,55.8395,55.8489,55.689,55.7078,133554.0
2023-07-12 10:20:00,59.19,59.31,59.11,59.31,120692.0,55.689,55.8019,55.6137,55.8019,120692.0
2023-07-12 10:30:00,59.31,59.46,59.26,59.34,64537.0,55.8019,55.943,55.7548,55.8301,64537.0
2023-07-12 10:40:00,59.34,59.41,59.26,59.34,85785.0,55.8301,55.896,55.7548,55.8301,85785.0
2023-07-12 10:50:00,59.34,59.5,59.32,59.5,37730.0,55.8301,55.9806,55.8113,55.9806,37730.0
2023-07-12 11:00:00,59.5,59.57,59.48,59.5,73321.0,55.9806,56.0465,55.9618,55.9806,73321.0
2023-07-12 11:10:00,59.5,59.5,59.34,59.38,66192.0,55.9806,55.9806,55.8301,55.8677,66192.0
2023-07-12 11:20:00,59.37,59.44,59.34,59.38,41408.0,55.8583,55.9242,55.8301,55.8677,41408.0
2023-07-12 11:30:00,59.37,59.42,59.34,59.35,71608.0,55.8583,55.9054,55.8301,55.8395,71608.0
2023-07-12 11:40:00,59.35,59.44,59.25,59.39,86110.0,55.8395,55.9242,55.7454,55.8771,86110.0
2023-07-12 11:50:00,59.38,59.43,59.28,59.32,76948.0,55.8677,55.9148,55.7737,55.8113,76948.0
2023-07-12 12:00:00,59.31,59.31,59.05,59.05,145381.0,55.8019,55.8019,55.5573,55.5573,145381.0
2023-07-12 12:10:00,59.05,59.14,58.89,58.9,51540.0,55.5573,55.6419,55.4067,55.4161,51540.0
2023-07-12 12:20:00,58.9,59.01,58.87,58.91,50552.0,55.4161,55.5196,55.3879,55.4255,50552.0
2023-07-12 12:30:00,58.91,58.96,58.83,58.9,48839.0,55.4255,55.4726,55.3503,55.4161,48839.0
2023-07-12 12:40:00,58.9,58.92,58.79,58.82,37114.0,55.4161,55.4349,55.3126,55.3409,37114.0
2023-07-12 12:50:00,58.83,58.95,58.82,58.88,24622.0,55.3503,55.4632,55.3409,55.3973,24622.0
2023-07-12 13:00:00,58.89,58.91,58.82,58.89,31201.0,55.4067,55.4255,55.3409,55.4067,31201.0
2023-07-12 13:10:00,58.88,58.88,58.8,58.84,39426.0,55.3973,55.3973,55.322,55.3597,39426.0
2023-07-12 13:20:00,58.84,58.84,58.72,58.74,54010.0,55.3597,55.3597,55.2468,55.2656,54010.0
2023-07-12 13:30:00,58.74,58.83,58.74,58.78,65219.0,55.2656,55.3503,55.2656,55.3032,65219.0
2023-07-12 13:40:00,58.78,58.85,58.75,58.77,48602.0,55.3032,55.3691,55.275,55.2938,48602.0
2023-07-12 13:50:00,58.77,58.79,58.74,58.78,47468.0,55.2938,55.3126,55.2656,55.3032,47468.0
2023-07-12 14:00:00,58.78,58.81,58.71,58.74,48331.0,55.3032,55.3315,55.2374,55.2656,48331.0
2023-07-12 14:10:00,58.74,58.8,58.72,58.78,39629.0,55.2656,55.322,55.2468,55.3032,39629.0
2023-07-12 14:20:00,58.77,58.85,58.75,58.79,42969.0,55.2938,55.3691,55.275,55.3126,42969.0
2023-07-12 14:30:00,58.8,58.82,58.75,58.77,52227.0,55.322,55.3409,55.275,55.2938,52227.0
2023-07-12 14:40:00,58.77,58.77,58.71,58.76,37476.0,55.2938,55.2938,55.2374,55.2844,37476.0
2023-07-12 14:50:00,58.76,58.77,58.71,58.72,50180.0,55.2844,55.2938,55.2374,55.2468,50180.0
2023-07-12 15:00:00,58.73,58.76,58.66,58.67,52217.0,55.2562,55.2844,55.1903,55.1997,52217.0
2023-07-12 15:10:00,58.67,58.71,58.65,58.68,50114.0,55.1997,55.2374,55.1809,55.2091,50114.0
2023-07-12 15:20:00,58.68,58.68,58.51,58.56,88834.0,55.2091,55.2091,55.0492,55.0962,88834.0
2023-07-12 15:30:00,58.56,58.7,58.55,58.66,171761.0,55.0962,55.228,55.0868,55.1903,171761.0
2023-07-12 15:40:00,58.67,58.74,58.58,58.59,138582.0,55.1997,55.2656,55.1151,55.1245,138582.0
2023-07-12 15:50:00,58.6,58.71,58.52,58.69,623245.0,55.1339,55.2374,55.0586,55.2185,623245.0
2023-07-13 09:30:00,58.72,59.02,58.58,58.86,78217.0,55.2468,55.529,55.1151,55.3785,78217.0
2023-07-13 09:40:00,58.85,58.95,58.59,58.85,34297.0,55.3691,55.4632,55.1245,55.3691,34297.0
2023-07-13 09:50:00,58.78,58.98,58.75,58.96,36681.0,55.3032,55.4914,55.275,55.4726,36681.0
2023-07-13 10:00:00,58.96,59.07,58.85,58.99,52184.0,55.4726,55.5761,55.3691,55.5008,52184.0
2023-07-13 10:10:00,58.98,59.06,58.92,59.04,79050.0,55.4914,55.5667,55.4349,55.5478,79050.0
2023-07-13 10:20:00,59.03,59.22,58.99,59.21,40467.0,55.5384,55.7172,55.5008,55.7078,40467.0
2023-07-13 10:30:00,59.21,59.39,59.17,59.27,75122.0,55.7078,55.8771,55.6702,55.7642,75122.0
2023-07-13 10:40:00,59.28,59.31,59.15,59.22,47641.0,55.7737,55.8019,55.6513,55.7172,47641.0
2023-07-13 10:50:00,59.23,59.23,59.11,59.2,41125.0,55.7266,55.7266,55.6137,55.6984,41125.0
2023-07-13 11:00:00,59.21,59.22,59.03,59.05,41145.0,55.7078,55.7172,55.5384,55.5573,41145.0
2023-07-13 11:10:00,59.05,59.32,59.04,59.3,31280.0,55.5573,55.8113,55.5478,55.7925,31280.0
2023-07-13 11:20:00,59.3,59.31,59.17,59.18,42873.0,55.7925,55.8019,55.6702,55.6796,42873.0
2023-07-13 11:30:00,59.18,59.19,59.1,59.13,35898.0,55.6796,55.689,55.6043,55.6325,35898.0
2023-07-13 11:40:00,59.13,59.18,59.1,59.13,23596.0,55.6325,55.6796,55.6043,55.6325,23596.0
2023-07-13 11:50:00,59.13,59.13,59.03,59.08,25157.0,55.6325,55.6325,55.5384,55.5855,25157.0
2023-07-13 12:00:00,59.08,59.08,59.01,59.05,34223.0,55.5855,55.5855,55.5196,55.5573,34223.0
2023-07-13 12:10:00,59.05,59.09,59.01,59.05,39916.0,55.5573,55.5949,55.5196,55.5573,39916.0
2023-07-13 12:20:00,59.05,59.07,58.95,58.97,88870.0,55.5573,55.5761,55.4632,55.482,88870.0
2023-07-13 12:30:00,58.97,59.08,58.96,59.04,29816.0,55.482,55.5855,55.4726,55.5478,29816.0
2023-07-13 12:40:00,59.04,59.07,59.02,59.03,22953.0,55.5478,55.5761,55.529,55.5384,22953.0
2023-07-13 12:50:00,59.03,59.07,58.88,58.94,65826.0,55.5384,55.5761,55.3973,55.4538,65826.0
2023-07-13 13:00:00,58.94,58.95,58.82,58.83,99680.0,55.4538,55.4632,55.3409,55.3503,99680.0
2023-07-13 13:10:00,58.82,58.91,58.8,58.89,91074.0,55.3409,55.4255,55.322,55.4067,91074.0
2023-07-13 13:20:00,58.89,58.89,58.77,58.8,45434.0,55.4067,55.4067,55.2938,55.322,45434.0
2023-07-13 13:30:00,58.8,58.83,58.71,58.73,40502.0,55.322,55.3503,55.2374,55.2562,40502.0
2023-07-13 13:40:00,58.73,58.81,58.73,58.77,30124.0,55.2562,55.3315,55.2562,55.2938,30124.0
2023-07-13 13:50:00,58.77,58.88,58.75,58.85,45827.0,55.2938,55.3973,55.275,55.3691,45827.0
2023-07-13 14:00:00,58.84,58.94,58.84,58.91,34718.0,55.3597,55.4538,55.3597,55.4255,34718.0
2023-07-13 14:10:00,58.91,58.97,58.89,58.97,40940.0,55.4255,55.482,55.4067,55.482,40940.0
2023-07-13 14:20:00,58.96,59.0,58.95,58.98,36360.0,55.4726,55.5102,55.4632,55.4914,36360.0
2023-07-13 14:30:00,58.98,59.02,58.96,59.0,39045.0,55.4914,55.529,55.4726,55.5102,39045.0
2023-07-13 14:40:00,58.99,59.08,58.99,59.04,36648.0,55.5008,55.5855,55.5008,55.5478,36648.0
2023-07-13 14:50:00,59.05,59.05,58.99,59.01,24967.0,55.5573,55.5573,55.5008,55.5196,24967.0
2023-07-13 15:00:00,59.01,59.02,58.89,58.93,97165.0,55.5196,55.529,55.4067,55.4444,97165.0
2023-07-13 15:10:00,58.94,59.01,58.93,58.98,64772.0,55.4538,55.5196,55.4444,55.4914,64772.0
2023-07-13 15:20:00,58.98,59.03,58.98,58.99,53338.0,55.4914,55.5384,55.4914,55.5008,53338.0
2023-07-13 15:30:00,58.99,59.08,58.96,59.06,75653.0,55.5008,55.5855,55.4726,55.5667,75653.0
2023-07-13 15:40:00,59.05,59.1,59.02,59.09,132102.0,55.5573,55.6043,55.529,55.5949,132102.0
2023-07-13 15:50:00,59.16,59.19,59.06,59.18,590599.0,55.6607,55.689,55.5667,55.6796,590599.0
2023-07-14 09:30:00,59.26,59.33,58.55,58.73,78921.0,55.7548,55.8207,55.0868,55.2562,78921.0
2023-07-14 09:40:00,58.68,58.78,58.44,58.58,57821.0,55.2091,55.3032,54.9833,55.1151,57821.0
2023-07-14 09:50:00,58.54,58.54,58.32,58.38,36135.0,55.0774,55.0774,54.8704,54.9269,36135.0
2023-07-14 10:00:00,58.38,58.4,58.11,58.18,73687.0,54.9269,54.9457,54.6729,54.7387,73687.0
2023-07-14 10:10:00,58.19,58.27,58.12,58.13,67430.0,54.7481,54.8234,54.6823,54.6917,67430.0
2023-07-14 10:20:00,58.14,58.15,57.89,57.89,88630.0,54.7011,54.7105,54.4659,54.4659,88630.0
2023-07-14 10:30:00,57.88,57.9,57.7,57.77,73707.0,54.4565,54.4753,54.2871,54.353,73707.0
2023-07-14 10:40:00,57.79,57.88,57.77,57.82,44816.0,54.3718,54.4565,54.353,54.4,44816.0
2023-07-14 10:50:00,57.82,57.95,57.8,57.84,54386.0,54.4,54.5223,54.3812,54.4188,54386.0
2023-07-14 11:00:00,57.85,57.88,57.7,57.83,138637.0,54.4282,54.4565,54.2871,54.4094,138637.0
2023-07-14 11:10:00,57.84,57.97,57.81,57.89,37437.0,54.4188,54.5411,54.3906,54.4659,37437.0
2023-07-14 11:20:00,57.89,57.96,57.83,57.93,51831.0,54.4659,54.5317,54.4094,54.5035,51831.0
2023-07-14 11:30:00,57.94,58.0,57.9,57.97,40112.0,54.5129,54.5694,54.4753,54.5411,40112.0
2023-07-14 11:40:00,57.97,58.02,57.89,57.9,32652.0,54.5411,54.5882,54.4659,54.4753,32652.0
2023-07-14 11:50:00,57.9,57.99,57.83,57.98,25262.0,54.4753,54.56,54.4094,54.5505,25262.0
2023-07-14 12:00:00,57.98,58.11,57.98,58.06,39186.0,54.5505,54.6729,54.5505,54.6258,39186.0
2023-07-14 12:10:00,58.05,58.05,57.96,58.0,26510.0,54.6164,54.6164,54.5317,54.5694,26510.0
2023-07-14 12:20:00,58.0,58.01,57.89,57.89,18690.0,54.5694,54.5788,54.4659,54.4659,18690.0
2023-07-14 12:30:00,57.9,57.93,57.84,57.86,30292.0,54.4753,54.5035,54.4188,54.4376,30292.0
2023-07-14 12:40:00,57.86,57.93,57.84,57.9,21549.0,54.4376,54.5035,54.4188,54.4753,21549.0
2023-07-14 12:50:00,57.93,57.97,57.9,57.95,19655.0,54.5035,54.5411,54.4753,54.5223,19655.0
2023-07-14 13:00:00,57.96,57.99,57.91,57.97,36670.0,54.5317,54.56,54.4847,54.5411,36670.0
2023-07-14 13:10:00,57.98,58.13,57.97,58.13,69664.0,54.5505,54.6917,54.5411,54.6917,69664.0
2023-07-14 13:20:00,58.13,58.2,58.08,58.13,62466.0,54.6917,54.7575,54.6446,54.6917,62466.0
2023-07-14 13:30:00,58.13,58.2,58.13,58.19,34862.0,54.6917,54.7575,54.6917,54.7481,34862.0
2023-07-14 13:40:00,58.18,58.24,58.16,58.19,36650.0,54.7387,54.7952,54.7199,54.7481,36650.0
2023-07-14 13:50:00,58.19,58.28,58.18,58.22,27773.0,54.7481,54.8328,54.7387,54.7763,27773.0
2023-07-14 14:00:00,58.22,58.26,58.2,58.21,31051.0,54.7763,54.814,54.7575,54.7669,31051.0
2023-07-14 14:10:00,58.22,58.27,58.21,58.27,22446.0,54.7763,54.8234,54.7669,54.8234,22446.0
2023-07-14 14:20:00,58.27,58.28,58.2,58.26,37090.0,54.8234,54.8328,54.7575,54.814,37090.0
2023-07-14 14:30:00,58.27,58.3,58.2,58.23,36198.0,54.8234,54.8516,54.7575,54.7858,36198.0
2023-07-14 14:40:00,58.23,58.25,58.18,58.21,26901.0,54.7858,54.8046,54.7387,54.7669,26901.0
2023-07-14 14:50:00,58.2,58.3,58.2,58.23,31065.0,54.7575,54.8516,54.7575,54.7858,31065.0
2023-07-14 15:00:00,58.22,58.25,58.15,58.24,45340.0,54.7763,54.8046,54.7105,54.7952,45340.0
2023-07-14 15:10:00,58.24,58.38,58.23,58.37,51348.0,54.7952,54.9269,54.7858,54.9175,51348.0
2023-07-14 15:20:00,58.36,58.38,58.29,58.3,52474.0,54.9081,54.9269,54.8422,54.8516,52474.0
2023-07-14 15:30:00,58.3,58.32,58.19,58.25,68456.0,54.8516,54.8704,54.7481,54.8046,68456.0
2023-07-14 15:40:00,58.24,58.25,58.14,58.2,120139.0,54.7952,54.8046,54.7011,54.7575,120139.0
2023-07-14 15:50:00,58.19,58.23,58.1,58.18,308846.0,54.7481,54.7858,54.6634,54.7387,308846.0
2023-07-17 09:30:00,58.02,58.48,57.95,58.32,80895.0,54.5882,55.021,54.5223,54.8704,80895.0
2023-07-17 09:40:00,58.31,58.81,58.3,58.64,52959.0,54.861,55.3315,54.8516,55.1715,52959.0
2023-07-17 09:50:00,58.66,58.67,58.5,58.55,37654.0,55.1903,55.1997,55.0398,55.0868,37654.0
2023-07-17 10:00:00,58.57,58.62,58.5,58.5,83434.0,55.1056,55.1527,55.0398,55.0398,83434.0
2023-07-17 10:10:00,58.5,58.67,58.45,58.67,26472.0,55.0398,55.1997,54.9927,55.1997,26472.0
2023-07-17 10:20:00,58.68,58.72,58.6,58.68,29796.0,55.2091,55.2468,55.1339,55.2091,29796.0
2023-07-17 10:30:00,58.69,58.78,58.66,58.78,47060.0,55.2185,55.3032,55.1903,55.3032,47060.0
2023-07-17 10:40:00,58.77,59.01,58.73,59.01,117909.0,55.2938,55.5196,55.2562,55.5196,117909.0
2023-07-17 10:50:00,59.0,59.04,58.97,59.0,27685.0,55.5102,55.5478,55.482,55.5102,27685.0
2023-07-17 11:00:00,58.99,59.07,58.97,59.03,24943.0,55.5008,55.5761,55.482,55.5384,24943.0
2023-07-17 11:10:00,59.02,59.06,58.94,59.05,46484.0,55.529,55.5667,55.4538,55.5573,46484.0
2023-07-17 11:20:00,59.05,59.12,59.03,59.06,17404.0,55.5573,55.6231,55.5384,55.5667,17404.0
2023-07-17 11:30:00,59.03,59.14,59.01,59.09,39191.0,55.5384,55.6419,55.5196,55.5949,39191.0
2023-07-17 11:40:00,59.09,59.22,59.08,59.14,24102.0,55.5949,55.7172,55.5855,55.6419,24102.0
2023-07-17 11:50:00,59.15,59.15,59.05,59.06,26343.0,55.6513,55.6513,55.5573,55.5667,26343.0
2023-07-17 12:00:00,59.05,59.1,59.03,59.09,27890.0,55.5573,55.6043,55.5384,55.5949,27890.0
2023-07-17 12:10:00,59.08,59.22,59.08,59.15,26916.0,55.5855,55.7172,55.5855,55.6513,26916.0
2023-07-17 12:20:00,59.14,59.21,59.11,59.18,21626.0,55.6419,55.7078,55.6137,55.6796,21626.0
2023-07-17 12:30:00,59.17,59.28,59.16,59.24,36085.0,55.6702,55.7737,55.6607,55.736,36085.0
2023-07-17 12:40:00,59.23,59.24,59.11,59.11,23649.0,55.7266,55.736,55.6137,55.6137,23649.0
2023-07-17 12:50:00,59.11,59.2,59.1,59.16,19403.0,55.6137,55.6984,55.6043,55.6607,19403.0
2023-07-17 13:00:00,59.15,59.23,59.13,59.23,22879.0,55.6513,55.7266,55.6325,55.7266,22879.0
2023-07-17 13:10:00,59.23,59.27,59.21,59.25,24341.0,55.7266,55.7642,55.7078,55.7454,24341.0
2023-07-17 13:20:00,59.25,59.33,59.24,59.3,30382.0,55.7454,55.8207,55.736,55.7925,30382.0
2023-07-17 13:30:00,59.3,59.36,59.28,59.33,21957.0,55.7925,55.8489,55.7737,55.8207,21957.0
2023-07-17 13:40:00,59.34,59.35,59.29,59.32,22448.0,55.8301,55.8395,55.7831,55.8113,22448.0
2023-07-17 13:50:00,59.31,59.31,59.24,59.27,21568.0,55.8019,55.8019,55.736,55.7642,21568.0
2023-07-17 14:00:00,59.27,59.33,59.22,59.3,21609.0,55.7642,55.8207,55.7172,55.7925,21609.0
2023-07-17 14:10:00,59.3,59.37,59.29,59.3,57921.0,55.7925,55.8583,55.7831,55.7925,57921.0
2023-07-17 14:20:00,59.3,59.34,59.25,59.26,33079.0,55.7925,55.8301,55.7454,55.7548,33079.0
2023-07-17 14:30:00,59.26,59.27,59.22,59.23,22129.0,55.7548,55.7642,55.7172,55.7266,22129.0
2023-07-17 14:40:00,59.23,59.29,59.22,59.29,24652.0,55.7266,55.7831,55.7172,55.7831,24652.0
2023-07-17 14:50:00,59.29,59.31,59.28,59.28,19220.0,55.7831,55.8019,55.7737,55.7737,19220.0
2023-07-17 15:00:00,59.28,59.31,59.19,59.23,36058.0,55.7737,55.8019,55.689,55.7266,36058.0
2023-07-17 15:10:00,59.23,59.32,59.2,59.3,33778.0,55.7266,55.8113,55.6984,55.7925,33778.0
2023-07-17 15:20:00,59.31,59.32,59.16,59.17,44269.0,55.8019,55.8113,55.6607,55.6702,44269.0
2023-07-17 15:30:00,59.16,59.22,59.12,59.18,44987.0,55.6607,55.7172,55.6231,55.6796,44987.0
2023-07-17 15:40:00,59.18,59.21,59.04,59.05,73511.0,55.6796,55.7078,55.5478,55.5573,73511.0
2023-07-17 15:50:00,59.04,59.1,58.98,59.0,185452.0,55.5478,55.6043,55.4914,55.5102,185452.0
2023-07-18 09:30:00,58.75,59.42,58.7,59.35,113025.0,55.275,55.9054,55.228,55.8395,113025.0
2023-07-18 09:40:00,59.39,59.81,59.38,59.65,70326.0,55.8771,56.2723,55.8677,56.1218,70326.0
2023-07-18 09:50:00,59.63,59.82,59.63,59.8,53025.0,56.1029,56.2817,56.1029,56.2629,53025.0
2023-07-18 10:00:00,59.8,59.96,59.76,59.84,211954.0,56.2629,56.4134,56.2253,56.3005,211954.0
2023-07-18 10:10:00,59.84,59.86,59.52,59.56,90108.0,56.3005,56.3193,55.9995,56.0371,90108.0
2023-07-18 10:20:00,59.56,59.7,59.53,59.68,55335.0,56.0371,56.1688,56.0089,56.15,55335.0
2023-07-18 10:30:00,59.67,59.73,59.56,59.63,25648.0,56.1406,56.197,56.0371,56.1029,25648.0
2023-07-18 10:40:00,59.63,59.65,59.43,59.47,56303.0,56.1029,56.1218,55.9148,55.9524,56303.0
2023-07-18 10:50:00,59.47,59.55,59.39,59.43,35245.0,55.9524,56.0277,55.8771,55.9148,35245.0
2023-07-18 11:00:00,59.43,59.67,59.4,59.63,67013.0,55.9148,56.1406,55.8866,56.1029,67013.0
2023-07-18 11:10:00,59.61,59.7,59.55,59.62,28534.0,56.0841,56.1688,56.0277,56.0935,28534.0
2023-07-18 11:20:00,59.63,59.68,59.58,59.67,23547.0,56.1029,56.15,56.0559,56.1406,23547.0
2023-07-18 11:30:00,59.67,59.67,59.51,59.59,42111.0,56.1406,56.1406,55.99,56.0653,42111.0
2023-07-18 11:40:00,59.61,59.61,59.36,59.45,36043.0,56.0841,56.0841,55.8489,55.9336,36043.0
2023-07-18 11:50:00,59.48,59.5,59.38,59.4,27969.0,55.9618,55.9806,55.8677,55.8866,27969.0
2023-07-18 12:00:00,59.41,59.46,59.36,59.42,21471.0,55.896,55.943,55.8489,55.9054,21471.0
2023-07-18 12:10:00,59.41,59.47,59.36,59.46,37922.0,55.896,55.9524,55.8489,55.943,37922.0
2023-07-18 12:20:00,59.46,59.47,59.36,59.41,32827.0,55.943,55.9524,55.8489,55.896,32827.0
2023-07-18 12:30:00,59.41,59.45,59.37,59.4,20755.0,55.896,55.9336,55.8583,55.8866,20755.0
2023-07-18 12:40:00,59.4,59.44,59.36,59.4,21263.0,55.8866,55.9242,55.8489,55.8866,21263.0
2023-07-18 12:50:00,59.41,59.46,59.4,59.42,16690.0,55.896,55.943,55.8866,55.9054,16690.0
2023-07-18 13:00:00,59.4,59.43,59.35,59.43,15982.0,55.8866,55.9148,55.8395,55.9148,15982.0
2023-07-18 13:10:00,59.43,59.51,59.39,59.48,32118.0,55.9148,55.99,55.8771,55.9618,32118.0
2023-07-18 13:20:00,59.48,59.51,59.43,59.44,19945.0,55.9618,55.99,55.9148,55.9242,19945.0
2023-07-18 13:30:00,59.43,59.47,59.4,59.43,25013.0,55.9148,55.9524,55.8866,55.9148,25013.0
2023-07-18 13:40:00,59.44,59.49,59.42,59.49,28162.0,55.9242,55.9712,55.9054,55.9712,28162.0
2023-07-18 13:50:00,59.5,59.54,59.42,59.43,20953.0,55.9806,56.0183,55.9054,55.9148,20953.0
2023-07-18 14:00:00,59.43,59.49,59.38,59.39,22059.0,55.9148,55.9712,55.8677,55.8771,22059.0
2023-07-18 14:10:00,59.4,59.46,59.39,59.41,23109.0,55.8866,55.943,55.8771,55.896,23109.0
2023-07-18 14:20:00,59.42,59.42,59.25,59.4,85563.0,55.9054,55.9054,55.7454,55.8866,85563.0
2023-07-18 14:30:00,59.39,59.44,59.27,59.28,30230.0,55.8771,55.9242,55.7642,55.7737,30230.0
2023-07-18 14:40:00,59.29,59.31,59.18,59.29,37358.0,55.7831,55.8019,55.6796,55.7831,37358.0
2023-07-18 14:50:00,59.3,59.35,59.28,59.35,24619.0,55.7925,55.8395,55.7737,55.8395,24619.0
2023-07-18 15:00:00,59.35,59.46,59.31,59.45,39656.0,55.8395,55.943,55.8019,55.9336,39656.0
2023-07-18 15:10:00,59.45,59.47,59.39,59.44,38495.0,55.9336,55.9524,55.8771,55.9242,38495.0
2023-07-18 15:20:00,59.44,59.47,59.4,59.42,42576.0,55.9242,55.9524,55.8866,55.9054,42576.0
2023-07-18 15:30:00,59.42,59.43,59.28,59.33,61061.0,55.9054,55.9148,55.7737,55.8207,61061.0
2023-07-18 15:40:00,59.33,59.39,59.31,59.32,62674.0,55.8207,55.8771,55.8019,55.8113,62674.0
2023-07-18 15:50:00,59.33,59.4,59.27,59.36,211772.0,55.8207,55.8866,55.7642,55.8489,211772.0
2023-07-19 09:30:00,59.28,59.76,59.19,59.48,66892.0,55.7737,56.2253,55.689,55.9618,66892.0
2023-07-19 09:40:00,59.51,59.67,59.31,59.58,36495.0,55.99,56.1406,55.8019,56.0559,36495.0
2023-07-19 09:50:00,59.57,59.86,59.56,59.75,42106.0,56.0465,56.3193,56.0371,56.2159,42106.0
2023-07-19 10:00:00,59.74,59.92,59.68,59.9,59884.0,56.2064,56.3758,56.15,56.357,59884.0
2023-07-19 10:10:00,59.9,59.94,59.78,59.91,31452.0,56.357,56.3946,56.2441,56.3664,31452.0
2023-07-19 10:20:00,59.92,59.99,59.85,59.93,51788.0,56.3758,56.4417,56.3099,56.3852,51788.0
2023-07-19 10:30:00,59.92,59.95,59.82,59.86,30711.0,56.3758,56.404,56.2817,56.3193,30711.0
2023-07-19 10:40:00,59.86,59.88,59.67,59.73,62287.0,56.3193,56.3382,56.1406,56.197,62287.0
2023-07-19 10:50:00,59.74,59.76,59.56,59.72,94907.0,56.2064,56.2253,56.0371,56.1876,94907.0
2023-07-19 11:00:00,59.72,59.83,59.7,59.75,129727.0,56.1876,56.2911,56.1688,56.2159,129727.0
2023-07-19 11:10:00,59.76,59.77,59.59,59.71,37664.0,56.2253,56.2347,56.0653,56.1782,37664.0
2023-07-19 11:20:00,59.72,59.78,59.7,59.73,45746.0,56.1876,56.2441,56.1688,56.197,45746.0
2023-07-19 11:30:00,59.73,59.93,59.72,59.89,60743.0,56.197,56.3852,56.1876,56.3476,60743.0
2023-07-19 11:40:00,59.88,60.07,59.87,59.92,54949.0,56.3382,56.5169,56.3288,56.3758,54949.0
2023-07-19 11:50:00,59.92,60.02,59.86,60.02,34332.0,56.3758,56.4699,56.3193,56.4699,34332.0
2023-07-19 12:00:00,60.01,60.04,59.95,60.03,57389.0,56.4605,56.4887,56.404,56.4793,57389.0
2023-07-19 12:10:00,60.03,60.1,60.01,60.07,40955.0,56.4793,56.5451,56.4605,56.5169,40955.0
2023-07-19 12:20:00,60.07,60.15,60.04,60.08,86953.0,56.5169,56.5922,56.4887,56.5263,86953.0
2023-07-19 12:30:00,60.07,60.08,59.97,60.04,56119.0,56.5169,56.5263,56.4228,56.4887,56119.0
2023-07-19 12:40:00,60.05,60.06,60.01,60.03,29359.0,56.4981,56.5075,56.4605,56.4793,29359.0
2023-07-19 12:50:00,60.02,60.09,60.0,60.08,29950.0,56.4699,56.5357,56.4511,56.5263,29950.0
2023-07-19 13:00:00,60.08,60.1,59.99,59.99,34604.0,56.5263,56.5451,56.4417,56.4417,34604.0
2023-07-19 13:10:00,59.99,60.12,59.99,60.07,39571.0,56.4417,56.564,56.4417,56.5169,39571.0
2023-07-19 13:20:00,60.07,60.14,60.01,60.14,21050.0,56.5169,56.5828,56.4605,56.5828,21050.0
2023-07-19 13:30:00,60.13,60.15,60.05,60.13,60287.0,56.5734,56.5922,56.4981,56.5734,60287.0
2023-07-19 13:40:00,60.13,60.14,60.06,60.07,54095.0,56.5734,56.5828,56.5075,56.5169,54095.0
2023-07-19 13:50:00,60.07,60.11,60.06,60.08,25652.0,56.5169,56.5546,56.5075,56.5263,25652.0
2023-07-19 14:00:00,60.08,60.12,60.06,60.07,42990.0,56.5263,56.564,56.5075,56.5169,42990.0
2023-07-19 14:10:00,60.06,60.1,60.0,60.1,35788.0,56.5075,56.5451,56.4511,56.5451,35788.0
2023-07-19 14:20:00,60.09,60.12,60.02,60.05,38623.0,56.5357,56.564,56.4699,56.4981,38623.0
2023-07-19 14:30:00,60.05,60.1,60.03,60.07,66154.0,56.4981,56.5451,56.4793,56.5169,66154.0
2023-07-19 14:40:00,60.07,60.19,60.06,60.19,33622.0,56.5169,56.6298,56.5075,56.6298,33622.0
2023-07-19 14:50:00,60.19,60.21,60.12,60.19,47337.0,56.6298,56.6486,56.564,56.6298,47337.0
2023-07-19 15:00:00,60.2,60.23,60.14,60.16,89696.0,56.6392,56.6675,56.5828,56.6016,89696.0
2023-07-19 15:10:00,60.15,60.2,60.1,60.2,78581.0,56.5922,56.6392,56.5451,56.6392,78581.0
2023-07-19 15:20:00,60.2,60.26,60.19,60.22,71373.0,56.6392,56.6957,56.6298,56.6581,71373.0
2023-07-19 15:30:00,60.22,60.22,60.05,60.13,96114.0,56.6581,56.6581,56.4981,56.5734,96114.0
2023-07-19 15:40:00,60.12,60.21,60.05,60.15,199506.0,56.564,56.6486,56.4981,56.5922,199506.0
2023-07-19 15:50:00,60.14,60.29,60.08,60.25,469473.0,56.5828,56.7239,56.5263,56.6863,469473.0
2023-07-20 09:30:00,60.71,60.84,60.32,60.83,82002.0,57.1191,57.2414,56.7521,57.232,82002.0
2023-07-20 09:40:00,60.83,60.86,60.71,60.85,83825.0,57.232,57.2602,57.1191,57.2508,83825.0
2023-07-20 09:50:00,60.85,61.04,60.75,60.89,82707.0,57.2508,57.4295,57.1567,57.2884,82707.0
2023-07-20 10:00:00,60.88,61.15,60.88,61.05,88219.0,57.279,57.533,57.279,57.439,88219.0
2023-07-20 10:10:00,61.04,61.05,60.74,60.83,63800.0,57.4295,57.439,57.1473,57.232,63800.0
2023-07-20 10:20:00,60.83,60.83,60.64,60.74,60258.0,57.232,57.232,57.0532,57.1473,60258.0
2023-07-20 10:30:00,60.73,60.8,60.63,60.64,30961.0,57.1379,57.2037,57.0438,57.0532,30961.0
2023-07-20 10:40:00,60.63,60.67,60.51,60.6,39168.0,57.0438,57.0814,56.9309,57.0156,39168.0
2023-07-20 10:50:00,60.6,60.82,60.59,60.76,32109.0,57.0156,57.2226,57.0062,57.1661,32109.0
2023-07-20 11:00:00,60.76,60.78,60.6,60.65,40818.0,57.1661,57.1849,57.0156,57.0626,40818.0
2023-07-20 11:10:00,60.63,60.69,60.58,60.65,21779.0,57.0438,57.1003,56.9968,57.0626,21779.0
2023-07-20 11:20:00,60.65,60.75,60.59,60.72,32498.0,57.0626,57.1567,57.0062,57.1285,32498.0
2023-07-20 11:30:00,60.73,60.73,60.6,60.63,37436.0,57.1379,57.1379,57.0156,57.0438,37436.0
2023-07-20 11:40:00,60.63,60.74,60.61,60.73,30385.0,57.0438,57.1473,57.025,57.1379,30385.0
2023-07-20 11:50:00,60.72,60.92,60.72,60.86,32835.0,57.1285,57.3166,57.1285,57.2602,32835.0
2023-07-20 12:00:00,60.88,60.91,60.74,60.85,36371.0,57.279,57.3072,57.1473,57.2508,36371.0
2023-07-20 12:10:00,60.83,60.93,60.82,60.91,41426.0,57.232,57.3261,57.2226,57.3072,41426.0
2023-07-20 12:20:00,60.91,60.96,60.85,60.91,22699.0,57.3072,57.3543,57.2508,57.3072,22699.0
2023-07-20 12:30:00,60.92,60.92,60.84,60.86,44847.0,57.3166,57.3166,57.2414,57.2602,44847.0
2023-07-20 12:40:00,60.86,60.93,60.85,60.89,33355.0,57.2602,57.3261,57.2508,57.2884,33355.0
2023-07-20 12:50:00,60.88,60.91,60.83,60.88,27748.0,57.279,57.3072,57.232,57.279,27748.0
2023-07-20 13:00:00,60.89,60.89,60.8,60.87,28016.0,57.2884,57.2884,57.2037,57.2696,28016.0
2023-07-20 13:10:00,60.88,60.92,60.85,60.88,32825.0,57.279,57.3166,57.2508,57.279,32825.0
2023-07-20 13:20:00,60.87,60.94,60.87,60.92,29667.0,57.2696,57.3355,57.2696,57.3166,29667.0
2023-07-20 13:30:00,60.91,60.92,60.86,60.87,38462.0,57.3072,57.3166,57.2602,57.2696,38462.0
2023-07-20 13:40:00,60.87,60.92,60.8,60.9,33290.0,57.2696,57.3166,57.2037,57.2978,33290.0
2023-07-20 13:50:00,60.91,60.95,60.88,60.89,35578.0,57.3072,57.3449,57.279,57.2884,35578.0
2023-07-20 14:00:00,60.89,60.97,60.88,60.9,35003.0,57.2884,57.3637,57.279,57.2978,35003.0
2023-07-20 14:10:00,60.89,60.93,60.85,60.86,37428.0,57.2884,57.3261,57.2508,57.2602,37428.0
2023-07-20 14:20:00,60.85,60.95,60.83,60.86,25820.0,57.2508,57.3449,57.232,57.2602,25820.0
2023-07-20 14:30:00,60.87,60.98,60.87,60.97,31800.0,57.2696,57.3731,57.2696,57.3637,31800.0
2023-07-20 14:40:00,60.97,61.0,60.95,60.99,27530.0,57.3637,57.3919,57.3449,57.3825,27530.0
2023-07-20 14:50:00,61.0,61.05,60.98,61.03,31451.0,57.3919,57.439,57.3731,57.4201,31451.0
2023-07-20 15:00:00,61.03,61.12,60.99,61.06,50315.0,57.4201,57.5048,57.3825,57.4484,50315.0
2023-07-20 15:10:00,61.06,61.1,60.96,61.0,34173.0,57.4484,57.486,57.3543,57.3919,34173.0
2023-07-20 15:20:00,60.99,61.0,60.89,60.92,47892.0,57.3825,57.3919,57.2884,57.3166,47892.0
2023-07-20 15:30:00,60.92,60.99,60.91,60.95,44620.0,57.3166,57.3825,57.3072,57.3449,44620.0
2023-07-20 15:40:00,60.95,60.96,60.89,60.92,108874.0,57.3449,57.3543,57.2884,57.3166,108874.0
2023-07-20 15:50:00,60.91,61.05,60.91,60.94,273808.0,57.3072,57.439,57.3072,57.3355,273808.0
2023-07-21 09:30:00,61.13,61.3,60.89,61.28,149868.0,57.5142,57.6742,57.2884,57.6554,149868.0
2023-07-21 09:40:00,61.28,61.31,60.61,60.82,152904.0,57.6554,57.6836,57.025,57.2226,152904.0
2023-07-21 09:50:00,60.84,60.87,60.53,60.84,54656.0,57.2414,57.2696,56.9497,57.2414,54656.0
2023-07-21 10:00:00,60.86,60.95,60.78,60.92,39932.0,57.2602,57.3449,57.1849,57.3166,39932.0
2023-07-21 10:10:00,60.96,61.19,60.92,61.18,30948.0,57.3543,57.5707,57.3166,57.5613,30948.0
2023-07-21 10:20:00,61.19,61.22,61.09,61.15,43489.0,57.5707,57.5989,57.4766,57.533,43489.0
2023-07-21 10:30:00,61.15,61.23,61.06,61.23,41992.0,57.533,57.6083,57.4484,57.6083,41992.0
2023-07-21 10:40:00,61.23,61.33,61.16,61.22,35476.0,57.6083,57.7024,57.5425,57.5989,35476.0
2023-07-21 10:50:00,61.23,61.27,61.15,61.27,22492.0,57.6083,57.6459,57.533,57.6459,22492.0
2023-07-21 11:00:00,61.26,61.27,61.05,61.06,55086.0,57.6365,57.6459,57.439,57.4484,55086.0
2023-07-21 11:10:00,61.04,61.21,60.91,61.18,49343.0,57.4295,57.5895,57.3072,57.5613,49343.0
2023-07-21 11:20:00,61.19,61.19,61.09,61.13,86635.0,57.5707,57.5707,57.4766,57.5142,86635.0
2023-07-21 11:30:00,61.15,61.23,61.1,61.14,19093.0,57.533,57.6083,57.486,57.5236,19093.0
2023-07-21 11:40:00,61.12,61.21,61.1,61.21,20724.0,57.5048,57.5895,57.486,57.5895,20724.0
2023-07-21 11:50:00,61.21,61.22,61.17,61.2,15062.0,57.5895,57.5989,57.5519,57.5801,15062.0
2023-07-21 12:00:00,61.2,61.2,61.09,61.1,28131.0,57.5801,57.5801,57.4766,57.486,28131.0
2023-07-21 12:10:00,61.11,61.23,61.09,61.21,23955.0,57.4954,57.6083,57.4766,57.5895,23955.0
2023-07-21 12:20:00,61.21,61.22,61.15,61.2,56500.0,57.5895,57.5989,57.533,57.5801,56500.0
2023-07-21 12:30:00,61.18,61.29,61.18,61.24,16078.0,57.5613,57.6648,57.5613,57.6177,16078.0
2023-07-21 12:40:00,61.23,61.24,61.1,61.1,29778.0,57.6083,57.6177,57.486,57.486,29778.0
2023-07-21 12:50:00,61.11,61.22,61.11,61.18,25053.0,57.4954,57.5989,57.4954,57.5613,25053.0
2023-07-21 13:00:00,61.19,61.3,61.17,61.25,16304.0,57.5707,57.6742,57.5519,57.6271,16304.0
2023-07-21 13:10:00,61.26,61.28,61.17,61.18,16428.0,57.6365,57.6554,57.5519,57.5613,16428.0
2023-07-21 13:20:00,61.19,61.21,61.15,61.18,13328.0,57.5707,57.5895,57.533,57.5613,13328.0
2023-07-21 13:30:00,61.17,61.21,61.15,61.18,24072.0,57.5519,57.5895,57.533,57.5613,24072.0
2023-07-21 13:40:00,61.18,61.2,61.14,61.16,28074.0,57.5613,57.5801,57.5236,57.5425,28074.0
2023-07-21 13:50:00,61.17,61.24,61.17,61.2,14507.0,57.5519,57.6177,57.5519,57.5801,14507.0
2023-07-21 14:00:00,61.21,61.26,61.1,61.17,54660.0,57.5895,57.6365,57.486,57.5519,54660.0
2023-07-21 14:10:00,61.17,61.21,61.16,61.18,18114.0,57.5519,57.5895,57.5425,57.5613,18114.0
2023-07-21 14:20:00,61.18,61.22,61.16,61.16,24005.0,57.5613,57.5989,57.5425,57.5425,24005.0
2023-07-21 14:30:00,61.17,61.25,61.15,61.23,30022.0,57.5519,57.6271,57.533,57.6083,30022.0
2023-07-21 14:40:00,61.23,61.29,61.23,61.25,24594.0,57.6083,57.6648,57.6083,57.6271,24594.0
2023-07-21 14:50:00,61.24,61.29,61.17,61.19,43002.0,57.6177,57.6648,57.5519,57.5707,43002.0
2023-07-21 15:00:00,61.19,61.22,61.18,61.2,131859.0,57.5707,57.5989,57.5613,57.5801,131859.0
2023-07-21 15:10:00,61.21,61.27,61.19,61.22,70022.0,57.5895,57.6459,57.5707,57.5989,70022.0
2023-07-21 15:20:00,61.21,61.27,61.19,61.23,79604.0,57.5895,57.6459,57.5707,57.6083,79604.0
2023-07-21 15:30:00,61.23,61.34,61.2,61.34,78664.0,57.6083,57.7118,57.5801,57.7118,78664.0
2023-07-21 15:40:00,61.34,61.34,61.23,61.26,103229.0,57.7118,57.7118,57.6083,57.6365,103229.0
2023-07-21 15:50:00,61.25,61.3,61.16,61.22,479670.0,57.6271,57.6742,57.5425,57.5989,479670.0
2023-07-24 09:30:00,61.32,61.72,61.27,61.72,59899.0,57.693,58.0693,57.6459,58.0693,59899.0
2023-07-24 09:40:00,61.74,61.91,61.66,61.74,27002.0,58.0881,58.2481,58.0129,58.0881,27002.0
2023-07-24 09:50:00,61.73,61.88,61.67,61.81,35094.0,58.0787,58.2199,58.0223,58.154,35094.0
2023-07-24 10:00:00,61.8,61.85,61.65,61.72,29241.0,58.1446,58.1916,58.0035,58.0693,29241.0
2023-07-24 10:10:00,61.72,61.76,61.52,61.55,26506.0,58.0693,58.107,57.8812,57.9094,26506.0
2023-07-24 10:20:00,61.54,61.66,61.51,61.64,50596.0,57.9,58.0129,57.8717,57.9941,50596.0
2023-07-24 10:30:00,61.64,61.81,61.63,61.8,29746.0,57.9941,58.154,57.9847,58.1446,29746.0
2023-07-24 10:40:00,61.8,61.89,61.78,61.86,43667.0,58.1446,58.2293,58.1258,58.201,43667.0
2023-07-24 10:50:00,61.86,61.86,61.71,61.83,50229.0,58.201,58.201,58.0599,58.1728,50229.0
2023-07-24 11:00:00,61.83,61.99,61.83,61.94,37900.0,58.1728,58.3234,58.1728,58.2763,37900.0
2023-07-24 11:10:00,61.95,61.99,61.89,61.95,68211.0,58.2857,58.3234,58.2293,58.2857,68211.0
2023-07-24 11:20:00,61.95,62.19,61.94,62.19,26850.0,58.2857,58.5115,58.2763,58.5115,26850.0
2023-07-24 11:30:00,62.2,62.23,62.13,62.18,49690.0,58.5209,58.5492,58.4551,58.5021,49690.0
2023-07-24 11:40:00,62.17,62.23,62.12,62.13,26129.0,58.4927,58.5492,58.4457,58.4551,26129.0
2023-07-24 11:50:00,62.12,62.27,62.08,62.27,21389.0,58.4457,58.5868,58.408,58.5868,21389.0
2023-07-24 12:00:00,62.26,62.38,62.22,62.37,44903.0,58.5774,58.6903,58.5398,58.6809,44903.0
2023-07-24 12:10:00,62.37,62.43,62.31,62.37,40126.0,58.6809,58.7373,58.6244,58.6809,40126.0
2023-07-24 12:20:00,62.36,62.56,62.34,62.52,79563.0,58.6715,58.8596,58.6527,58.822,79563.0
2023-07-24 12:30:00,62.52,62.52,62.39,62.44,23367.0,58.822,58.822,58.6997,58.7467,23367.0
2023-07-24 12:40:00,62.44,62.45,62.34,62.4,21426.0,58.7467,58.7561,58.6527,58.7091,21426.0
2023-07-24 12:50:00,62.39,62.55,62.35,62.52,22884.0,58.6997,58.8502,58.6621,58.822,22884.0
2023-07-24 13:00:00,62.52,62.55,62.38,62.43,23953.0,58.822,58.8502,58.6903,58.7373,23953.0
2023-07-24 13:10:00,62.42,62.45,62.36,62.36,31096.0,58.7279,58.7561,58.6715,58.6715,31096.0
2023-07-24 13:20:00,62.36,62.38,62.29,62.38,18160.0,58.6715,58.6903,58.6056,58.6903,18160.0
2023-07-24 13:30:00,62.38,62.39,62.29,62.32,20295.0,58.6903,58.6997,58.6056,58.6338,20295.0
2023-07-24 13:40:00,62.32,62.35,62.25,62.26,17477.0,58.6338,58.6621,58.568,58.5774,17477.0
2023-07-24 13:50:00,62.25,62.31,62.23,62.29,19138.0,58.568,58.6244,58.5492,58.6056,19138.0
2023-07-24 14:00:00,62.29,62.33,62.18,62.2,43076.0,58.6056,58.6432,58.5021,58.5209,43076.0
2023-07-24 14:10:00,62.2,62.24,62.15,62.15,15801.0,58.5209,58.5586,58.4739,58.4739,15801.0
2023-07-24 14:20:00,62.16,62.19,62.12,62.13,22358.0,58.4833,58.5115,58.4457,58.4551,22358.0
2023-07-24 14:30:00,62.13,62.2,62.1,62.16,26138.0,58.4551,58.5209,58.4269,58.4833,26138.0
2023-07-24 14:40:00,62.16,62.16,62.05,62.08,32066.0,58.4833,58.4833,58.3798,58.408,32066.0
2023-07-24 14:50:00,62.08,62.08,62.01,62.03,25082.0,58.408,58.408,58.3422,58.361,25082.0
2023-07-24 15:00:00,62.02,62.08,62.01,62.05,42708.0,58.3516,58.408,58.3422,58.3798,42708.0
2023-07-24 15:10:00,62.05,62.06,61.98,62.02,41704.0,58.3798,58.3892,58.3139,58.3516,41704.0
2023-07-24 15:20:00,62.02,62.03,61.93,61.96,39138.0,58.3516,58.361,58.2669,58.2951,39138.0
2023-07-24 15:30:00,61.97,62.01,61.93,61.97,57684.0,58.3045,58.3422,58.2669,58.3045,57684.0
2023-07-24 15:40:00,61.98,62.19,61.97,62.13,62743.0,58.3139,58.5115,58.3045,58.4551,62743.0
2023-07-24 15:50:00,62.12,62.14,61.98,61.98,389476.0,58.4457,58.4645,58.3139,58.3139,389476.0
2023-07-25 09:30:00,61.9,62.02,61.73,62.01,80373.0,58.2387,58.3516,58.0787,58.3422,80373.0
2023-07-25 09:40:00,62.02,62.11,61.54,61.57,98697.0,58.3516,58.4363,57.9,57.9282,98697.0
2023-07-25 09:50:00,61.56,61.64,61.43,61.44,39564.0,57.9188,57.9941,57.7965,57.8059,39564.0
2023-07-25 10:00:00,61.45,61.68,61.42,61.64,73126.0,57.8153,58.0317,57.7871,57.9941,73126.0
2023-07-25 10:10:00,61.66,61.75,61.51,61.75,54755.0,58.0129,58.0976,57.8717,58.0976,54755.0
2023-07-25 10:20:00,61.75,61.84,61.67,61.84,47511.0,58.0976,58.1822,58.0223,58.1822,47511.0
2023-07-25 10:30:00,61.83,62.0,61.75,61.85,98772.0,58.1728,58.3328,58.0976,58.1916,98772.0
2023-07-25 10:40:00,61.85,62.06,61.84,62.05,23558.0,58.1916,58.3892,58.1822,58.3798,23558.0
2023-07-25 10:50:00,62.03,62.08,61.99,62.04,20528.0,58.361,58.408,58.3234,58.3704,20528.0
2023-07-25 11:00:00,62.03,62.03,61.88,61.93,27584.0,58.361,58.361,58.2199,58.2669,27584.0
2023-07-25 11:10:00,61.93,61.98,61.77,61.8,17822.0,58.2669,58.3139,58.1164,58.1446,17822.0
2023-07-25 11:20:00,61.8,61.9,61.78,61.84,38621.0,58.1446,58.2387,58.1258,58.1822,38621.0
2023-07-25 11:30:00,61.85,61.98,61.85,61.97,27534.0,58.1916,58.3139,58.1916,58.3045,27534.0
2023-07-25 11:40:00,61.98,62.03,61.89,61.92,18608.0,58.3139,58.361,58.2293,58.2575,18608.0
2023-07-25 11:50:00,61.92,61.97,61.88,61.97,17747.0,58.2575,58.3045,58.2199,58.3045,17747.0
2023-07-25 12:00:00,61.97,62.02,61.95,61.98,14785.0,58.3045,58.3516,58.2857,58.3139,14785.0
2023-07-25 12:10:00,61.97,62.01,61.94,61.96,21841.0,58.3045,58.3422,58.2763,58.2951,21841.0
2023-07-25 12:20:00,61.96,61.99,61.9,61.92,17219.0,58.2951,58.3234,58.2387,58.2575,17219.0
2023-07-25 12:30:00,61.92,61.97,61.91,61.95,26733.0,58.2575,58.3045,58.2481,58.2857,26733.0
2023-07-25 12:40:00,61.95,62.01,61.94,62.0,20525.0,58.2857,58.3422,58.2763,58.3328,20525.0
2023-07-25 12:50:00,62.0,62.04,61.99,62.01,12661.0,58.3328,58.3704,58.3234,58.3422,12661.0
2023-07-25 13:00:00,62.01,62.03,61.91,61.95,38427.0,58.3422,58.361,58.2481,58.2857,38427.0
2023-07-25 13:10:00,61.96,62.02,61.89,62.02,45226.0,58.2951,58.3516,58.2293,58.3516,45226.0
2023-07-25 13:20:00,62.03,62.04,61.96,61.96,18321.0,58.361,58.3704,58.2951,58.2951,18321.0
2023-07-25 13:30:00,61.97,62.0,61.88,61.89,28566.0,58.3045,58.3328,58.2199,58.2293,28566.0
2023-07-25 13:40:00,61.88,61.97,61.88,61.97,20010.0,58.2199,58.3045,58.2199,58.3045,20010.0
2023-07-25 13:50:00,61.95,61.98,61.91,61.96,22155.0,58.2857,58.3139,58.2481,58.2951,22155.0
2023-07-25 14:00:00,61.96,61.96,61.84,61.89,28592.0,58.2951,58.2951,58.1822,58.2293,28592.0
2023-07-25 14:10:00,61.89,61.93,61.87,61.91,15698.0,58.2293,58.2669,58.2105,58.2481,15698.0
2023-07-25 14:20:00,61.91,61.95,61.89,61.94,27681.0,58.2481,58.2857,58.2293,58.2763,27681.0
2023-07-25 14:30:00,61.94,61.97,61.81,61.81,34891.0,58.2763,58.3045,58.154,58.154,34891.0
2023-07-25 14:40:00,61.8,61.8,61.53,61.55,71032.0,58.1446,58.1446,57.8906,57.9094,71032.0
2023-07-25 14:50:00,61.55,61.74,61.53,61.71,39337.0,57.9094,58.0881,57.8906,58.0599,39337.0
2023-07-25 15:00:00,61.72,61.74,61.66,61.69,48389.0,58.0693,58.0881,58.0129,58.0411,48389.0
2023-07-25 15:10:00,61.69,61.74,61.65,61.66,39014.0,58.0411,58.0881,58.0035,58.0129,39014.0
2023-07-25 15:20:00,61.65,61.7,61.64,61.7,27533.0,58.0035,58.0505,57.9941,58.0505,27533.0
2023-07-25 15:30:00,61.69,61.69,61.62,61.66,77316.0,58.0411,58.0411,57.9752,58.0129,77316.0
2023-07-25 15:40:00,61.65,61.71,61.58,61.69,76560.0,58.0035,58.0599,57.9376,58.0411,76560.0
2023-07-25 15:50:00,61.68,61.75,61.65,61.72,250753.0,58.0317,58.0976,58.0035,58.0693,250753.0
2023-07-26 09:30:00,62.01,62.7,61.88,62.44,74172.0,58.3422,58.9914,58.2199,58.7467,74172.0
2023-07-26 09:40:00,62.43,62.57,62.34,62.4,38483.0,58.7373,58.8691,58.6527,58.7091,38483.0
2023-07-26 09:50:00,62.39,62.51,62.34,62.41,51235.0,58.6997,58.8126,58.6527,58.7185,51235.0
2023-07-26 10:00:00,62.42,62.54,62.35,62.54,40251.0,58.7279,58.8408,58.6621,58.8408,40251.0
2023-07-26 10:10:00,62.53,62.58,62.44,62.55,64166.0,58.8314,58.8785,58.7467,58.8502,64166.0
2023-07-26 10:20:00,62.55,62.69,62.52,62.61,45711.0,58.8502,58.982,58.822,58.9067,45711.0
2023-07-26 10:30:00,62.62,62.63,62.43,62.52,41263.0,58.9161,58.9255,58.7373,58.822,41263.0
2023-07-26 10:40:00,62.51,62.63,62.43,62.61,30027.0,58.8126,58.9255,58.7373,58.9067,30027.0
2023-07-26 10:50:00,62.6,62.75,62.56,62.7,37850.0,58.8973,59.0384,58.8596,58.9914,37850.0
2023-07-26 11:00:00,62.72,62.8,62.71,62.8,29489.0,59.0102,59.0854,59.0008,59.0854,29489.0
2023-07-26 11:10:00,62.82,62.84,62.71,62.72,27126.0,59.1043,59.1231,59.0008,59.0102,27126.0
2023-07-26 11:20:00,62.73,62.89,62.66,62.72,61849.0,59.0196,59.1701,58.9537,59.0102,61849.0
2023-07-26 11:30:00,62.72,62.88,62.7,62.87,44438.0,59.0102,59.1607,58.9914,59.1513,44438.0
2023-07-26 11:40:00,62.87,62.92,62.75,62.78,26723.0,59.1513,59.1983,59.0384,59.0666,26723.0
2023-07-26 11:50:00,62.76,62.89,62.75,62.88,22587.0,59.0478,59.1701,59.0384,59.1607,22587.0
2023-07-26 12:00:00,62.88,62.91,62.8,62.86,30814.0,59.1607,59.1889,59.0854,59.1419,30814.0
2023-07-26 12:10:00,62.87,62.97,62.82,62.92,26569.0,59.1513,59.2454,59.1043,59.1983,26569.0
2023-07-26 12:20:00,62.91,62.98,62.89,62.95,21731.0,59.1889,59.2548,59.1701,59.2266,21731.0
2023-07-26 12:30:00,62.96,62.99,62.93,62.95,34569.0,59.236,59.2642,59.2078,59.2266,34569.0
2023-07-26 12:40:00,62.96,62.99,62.93,62.95,41068.0,59.236,59.2642,59.2078,59.2266,41068.0
2023-07-26 12:50:00,62.94,62.99,62.92,62.95,47798.0,59.2172,59.2642,59.1983,59.2266,47798.0
2023-07-26 13:00:00,62.94,62.98,62.86,62.95,34976.0,59.2172,59.2548,59.1419,59.2266,34976.0
2023-07-26 13:10:00,62.95,62.99,62.94,62.98,22455.0,59.2266,59.2642,59.2172,59.2548,22455.0
2023-07-26 13:20:00,62.98,62.98,62.83,62.85,23737.0,59.2548,59.2548,59.1137,59.1325,23737.0
2023-07-26 13:30:00,62.85,62.87,62.74,62.83,27921.0,59.1325,59.1513,59.029,59.1137,27921.0
2023-07-26 13:40:00,62.83,62.83,62.77,62.78,35807.0,59.1137,59.1137,59.0572,59.0666,35807.0
2023-07-26 13:50:00,62.78,62.84,62.74,62.8,21791.0,59.0666,59.1231,59.029,59.0854,21791.0
2023-07-26 14:00:00,62.81,62.84,62.7,62.75,41673.0,59.0949,59.1231,58.9914,59.0384,41673.0
2023-07-26 14:10:00,62.74,62.77,62.66,62.71,18763.0,59.029,59.0572,58.9537,59.0008,18763.0
2023-07-26 14:20:00,62.71,62.75,62.66,62.73,20870.0,59.0008,59.0384,58.9537,59.0196,20870.0
2023-07-26 14:30:00,62.72,62.83,62.64,62.83,33056.0,59.0102,59.1137,58.9349,59.1137,33056.0
2023-07-26 14:40:00,62.81,62.89,62.78,62.87,33877.0,59.0949,59.1701,59.0666,59.1513,33877.0
2023-07-26 14:50:00,62.85,62.94,62.84,62.9,28448.0,59.1325,59.2172,59.1231,59.1795,28448.0
2023-07-26 15:00:00,62.91,62.95,62.73,62.75,36395.0,59.1889,59.2266,59.0196,59.0384,36395.0
2023-07-26 15:10:00,62.76,62.85,62.57,62.62,40306.0,59.0478,59.1325,58.8691,58.9161,40306.0
2023-07-26 15:20:00,62.64,62.7,62.58,62.67,34835.0,58.9349,58.9914,58.8785,58.9631,34835.0
2023-07-26 15:30:00,62.66,62.69,62.56,62.69,89859.0,58.9537,58.982,58.8596,58.982,89859.0
2023-07-26 15:40:00,62.69,62.83,62.69,62.75,81807.0,58.982,59.1137,58.982,59.0384,81807.0
2023-07-26 15:50:00,62.74,62.87,62.73,62.85,338626.0,59.029,59.1513,59.0196,59.1325,338626.0
2023-07-27 09:30:00,63.09,63.34,62.95,63.15,76869.0,59.3583,59.5935,59.2266,59.4147,76869.0
2023-07-27 09:40:00,63.11,63.13,62.82,62.84,90323.0,59.3771,59.3959,59.1043,59.1231,90323.0
2023-07-27 09:50:00,62.86,62.97,62.8,62.92,56950.0,59.1419,59.2454,59.0854,59.1983,56950.0
2023-07-27 10:00:00,62.94,62.97,62.77,62.93,50343.0,59.2172,59.2454,59.0572,59.2078,50343.0
2023-07-27 10:10:00,62.93,63.18,62.88,63.14,44460.0,59.2078,59.443,59.1607,59.4053,44460.0
2023-07-27 10:20:00,63.14,63.29,63.1,63.23,97458.0,59.4053,59.5465,59.3677,59.49,97458.0
2023-07-27 10:30:00,63.23,63.29,63.18,63.25,70269.0,59.49,59.5465,59.443,59.5088,70269.0
2023-07-27 10:40:00,63.26,63.27,63.1,63.2,66487.0,59.5182,59.5276,59.3677,59.4618,66487.0
2023-07-27 10:50:00,63.21,63.22,63.09,63.17,48195.0,59.4712,59.4806,59.3583,59.4336,48195.0
2023-07-27 11:00:00,63.18,63.19,63.02,63.05,60540.0,59.443,59.4524,59.2924,59.3207,60540.0
2023-07-27 11:10:00,63.05,63.21,63.02,63.18,118853.0,59.3207,59.4712,59.2924,59.443,118853.0
2023-07-27 11:20:00,63.18,63.26,63.05,63.11,77220.0,59.443,59.5182,59.3207,59.3771,77220.0
2023-07-27 11:30:00,63.11,63.14,63.02,63.13,53173.0,59.3771,59.4053,59.2924,59.3959,53173.0
2023-07-27 11:40:00,63.13,63.15,63.04,63.08,40540.0,59.3959,59.4147,59.3113,59.3489,40540.0
2023-07-27 11:50:00,63.1,63.1,62.9,62.93,69161.0,59.3677,59.3677,59.1795,59.2078,69161.0
2023-07-27 12:00:00,62.92,63.03,62.87,63.01,20532.0,59.1983,59.3018,59.1513,59.283,20532.0
2023-07-27 12:10:00,63.02,63.07,62.94,62.96,24237.0,59.2924,59.3395,59.2172,59.236,24237.0
2023-07-27 12:20:00,62.96,62.98,62.9,62.92,26838.0,59.236,59.2548,59.1795,59.1983,26838.0
2023-07-27 12:30:00,62.92,62.99,62.89,62.95,36592.0,59.1983,59.2642,59.1701,59.2266,36592.0
2023-07-27 12:40:00,62.95,63.01,62.93,62.98,48113.0,59.2266,59.283,59.2078,59.2548,48113.0
2023-07-27 12:50:00,62.98,62.99,62.89,62.92,47138.0,59.2548,59.2642,59.1701,59.1983,47138.0
2023-07-27 13:00:00,62.92,62.94,62.78,62.84,62424.0,59.1983,59.2172,59.0666,59.1231,62424.0
2023-07-27 13:10:00,62.83,62.89,62.77,62.8,35641.0,59.1137,59.1701,59.0572,59.0854,35641.0
2023-07-27 13:20:00,62.8,62.85,62.77,62.84,37944.0,59.0854,59.1325,59.0572,59.1231,37944.0
2023-07-27 13:30:00,62.83,62.89,62.75,62.83,49064.0,59.1137,59.1701,59.0384,59.1137,49064.0
2023-07-27 13:40:00,62.84,62.86,62.73,62.78,53824.0,59.1231,59.1419,59.0196,59.0666,53824.0
2023-07-27 13:50:00,62.77,62.88,62.76,62.86,85456.0,59.0572,59.1607,59.0478,59.1419,85456.0
2023-07-27 14:00:00,62.87,62.89,62.79,62.8,41016.0,59.1513,59.1701,59.076,59.0854,41016.0
2023-07-27 14:10:00,62.79,62.79,62.54,62.58,42610.0,59.076,59.076,58.8408,58.8785,42610.0
2023-07-27 14:20:00,62.55,62.64,62.53,62.59,44695.0,58.8502,58.9349,58.8314,58.8879,44695.0
2023-07-27 14:30:00,62.59,62.59,62.49,62.59,34275.0,58.8879,58.8879,58.7938,58.8879,34275.0
2023-07-27 14:40:00,62.58,62.67,62.58,62.64,16151.0,58.8785,58.9631,58.8785,58.9349,16151.0
2023-07-27 14:50:00,62.63,62.65,62.55,62.56,26600.0,58.9255,58.9443,58.8502,58.8596,26600.0
2023-07-27 15:00:00,62.56,62.58,62.48,62.54,63948.0,58.8596,58.8785,58.7844,58.8408,63948.0
2023-07-27 15:10:00,62.54,62.63,62.54,62.57,35897.0,58.8408,58.9255,58.8408,58.8691,35897.0
2023-07-27 15:20:00,62.57,62.57,62.44,62.45,73945.0,58.8691,58.8691,58.7467,58.7561,73945.0
2023-07-27 15:30:00,62.45,62.52,62.42,62.47,132999.0,58.7561,58.822,58.7279,58.775,132999.0
2023-07-27 15:40:00,62.47,62.57,62.45,62.48,163733.0,58.775,58.8691,58.7561,58.7844,163733.0
2023-07-27 15:50:00,62.48,62.61,62.32,62.33,306953.0,58.7844,58.9067,58.6338,58.6432,306953.0
2023-07-28 09:30:00,62.95,62.99,62.18,62.37,69052.0,59.2266,59.2642,58.5021,58.6809,69052.0
2023-07-28 09:40:00,62.39,62.58,62.28,62.37,73933.0,58.6997,58.8785,58.5962,58.6809,73933.0
2023-07-28 09:50:00,62.38,62.44,62.18,62.42,27803.0,58.6903,58.7467,58.5021,58.7279,27803.0
2023-07-28 10:00:00,62.42,62.46,62.19,62.38,18858.0,58.7279,58.7656,58.5115,58.6903,18858.0
2023-07-28 10:10:00,62.36,62.74,62.32,62.74,131100.0,58.6715,59.029,58.6338,59.029,131100.0
2023-07-28 10:20:00,62.73,62.79,62.67,62.72,43549.0,59.0196,59.076,58.9631,59.0102,43549.0
2023-07-28 10:30:00,62.71,62.82,62.68,62.73,43484.0,59.0008,59.1043,58.9725,59.0196,43484.0
2023-07-28 10:40:00,62.72,62.85,62.61,62.64,40758.0,59.0102,59.1325,58.9067,58.9349,40758.0
2023-07-28 10:50:00,62.62,62.62,62.4,62.43,89059.0,58.9161,58.9161,58.7091,58.7373,89059.0
2023-07-28 11:00:00,62.44,62.46,62.3,62.43,33016.0,58.7467,58.7656,58.615,58.7373,33016.0
2023-07-28 11:10:00,62.42,62.56,62.36,62.5,30089.0,58.7279,58.8596,58.6715,58.8032,30089.0
2023-07-28 11:20:00,62.5,62.65,62.49,62.62,23938.0,58.8032,58.9443,58.7938,58.9161,23938.0
2023-07-28 11:30:00,62.61,62.66,62.52,62.56,85109.0,58.9067,58.9537,58.822,58.8596,85109.0
2023-07-28 11:40:00,62.57,62.63,62.53,62.56,23461.0,58.8691,58.9255,58.8314,58.8596,23461.0
2023-07-28 11:50:00,62.56,62.67,62.53,62.66,39997.0,58.8596,58.9631,58.8314,58.9537,39997.0
2023-07-28 12:00:00,62.65,62.65,62.49,62.57,40395.0,58.9443,58.9443,58.7938,58.8691,40395.0
2023-07-28 12:10:00,62.57,62.59,62.54,62.55,23700.0,58.8691,58.8879,58.8408,58.8502,23700.0
2023-07-28 12:20:00,62.55,62.62,62.54,62.55,35849.0,58.8502,58.9161,58.8408,58.8502,35849.0
2023-07-28 12:30:00,62.55,62.63,62.52,62.57,13922.0,58.8502,58.9255,58.822,58.8691,13922.0
2023-07-28 12:40:00,62.57,62.57,62.51,62.54,31044.0,58.8691,58.8691,58.8126,58.8408,31044.0
2023-07-28 12:50:00,62.54,62.56,62.51,62.53,25168.0,58.8408,58.8596,58.8126,58.8314,25168.0
2023-07-28 13:00:00,62.53,62.54,62.44,62.45,29693.0,58.8314,58.8408,58.7467,58.7561,29693.0
2023-07-28 13:10:00,62.45,62.56,62.44,62.5,39891.0,58.7561,58.8596,58.7467,58.8032,39891.0
2023-07-28 13:20:00,62.51,62.51,62.32,62.34,20003.0,58.8126,58.8126,58.6338,58.6527,20003.0
2023-07-28 13:30:00,62.33,62.34,62.22,62.23,29372.0,58.6432,58.6527,58.5398,58.5492,29372.0
2023-07-28 13:40:00,62.22,62.26,62.14,62.25,52697.0,58.5398,58.5774,58.4645,58.568,52697.0
2023-07-28 13:50:00,62.24,62.4,62.21,62.4,32764.0,58.5586,58.7091,58.5303,58.7091,32764.0
2023-07-28 14:00:00,62.39,62.45,62.37,62.43,44967.0,58.6997,58.7561,58.6809,58.7373,44967.0
2023-07-28 14:10:00,62.42,62.53,62.4,62.51,45367.0,58.7279,58.8314,58.7091,58.8126,45367.0
2023-07-28 14:20:00,62.52,62.52,62.43,62.48,22340.0,58.822,58.822,58.7373,58.7844,22340.0
2023-07-28 14:30:00,62.49,62.49,62.39,62.41,28465.0,58.7938,58.7938,58.6997,58.7185,28465.0
2023-07-28 14:40:00,62.4,62.55,62.39,62.52,60389.0,58.7091,58.8502,58.6997,58.822,60389.0
2023-07-28 14:50:00,62.53,62.58,62.5,62.57,65628.0,58.8314,58.8785,58.8032,58.8691,65628.0
2023-07-28 15:00:00,62.57,62.61,62.47,62.48,58128.0,58.8691,58.9067,58.775,58.7844,58128.0
2023-07-28 15:10:00,62.47,62.6,62.45,62.54,35387.0,58.775,58.8973,58.7561,58.8408,35387.0
2023-07-28 15:20:00,62.54,62.55,62.45,62.47,44748.0,58.8408,58.8502,58.7561,58.775,44748.0
2023-07-28 15:30:00,62.47,62.5,62.43,62.49,56658.0,58.775,58.8032,58.7373,58.7938,56658.0
2023-07-28 15:40:00,62.48,62.57,62.47,62.52,61244.0,58.7844,58.8691,58.775,58.822,61244.0
2023-07-28 15:50:00,62.5,62.61,62.48,62.55,267591.0,58.8032,58.9067,58.7844,58.8502,267591.0
2023-07-31 09:30:00,62.74,63.0,62.71,62.85,37160.0,59.029,59.2736,59.0008,59.1325,37160.0
2023-07-31 09:40:00,62.86,63.15,62.86,63.02,54953.0,59.1419,59.4147,59.1419,59.2924,54953.0
2023-07-31 09:50:00,63.01,63.15,62.95,63.05,30505.0,59.283,59.4147,59.2266,59.3207,30505.0
2023-07-31 10:00:00,63.07,63.11,62.9,62.93,23846.0,59.3395,59.3771,59.1795,59.2078,23846.0
2023-07-31 10:10:00,62.94,62.94,62.8,62.83,79476.0,59.2172,59.2172,59.0854,59.1137,79476.0
2023-07-31 10:20:00,62.83,63.06,62.77,63.06,60410.0,59.1137,59.3301,59.0572,59.3301,60410.0
2023-07-31 10:30:00,63.08,63.12,62.99,63.06,19809.0,59.3489,59.3865,59.2642,59.3301,19809.0
2023-07-31 10:40:00,63.07,63.16,62.96,62.98,32711.0,59.3395,59.4242,59.236,59.2548,32711.0
2023-07-31 10:50:00,62.94,62.94,62.83,62.91,73964.0,59.2172,59.2172,59.1137,59.1889,73964.0
2023-07-31 11:00:00,62.91,62.95,62.84,62.94,18674.0,59.1889,59.2266,59.1231,59.2172,18674.0
2023-07-31 11:10:00,62.94,63.01,62.85,62.89,39957.0,59.2172,59.283,59.1325,59.1701,39957.0
2023-07-31 11:20:00,62.89,62.97,62.84,62.85,74545.0,59.1701,59.2454,59.1231,59.1325,74545.0
2023-07-31 11:30:00,62.85,62.93,62.8,62.89,56700.0,59.1325,59.2078,59.0854,59.1701,56700.0
2023-07-31 11:40:00,62.88,62.88,62.79,62.81,100680.0,59.1607,59.1607,59.076,59.0949,100680.0
2023-07-31 11:50:00,62.83,62.88,62.78,62.8,42413.0,59.1137,59.1607,59.0666,59.0854,42413.0
2023-07-31 12:00:00,62.8,62.86,62.77,62.78,44724.0,59.0854,59.1419,59.0572,59.0666,44724.0
2023-07-31 12:10:00,62.79,62.86,62.79,62.82,33277.0,59.076,59.1419,59.076,59.1043,33277.0
2023-07-31 12:20:00,62.82,62.87,62.79,62.82,40708.0,59.1043,59.1513,59.076,59.1043,40708.0
2023-07-31 12:30:00,62.82,62.86,62.8,62.82,18330.0,59.1043,59.1419,59.0854,59.1043,18330.0
2023-07-31 12:40:00,62.82,62.86,62.79,62.8,34151.0,59.1043,59.1419,59.076,59.0854,34151.0
2023-07-31 12:50:00,62.79,62.82,62.76,62.82,72921.0,59.076,59.1043,59.0478,59.1043,72921.0
2023-07-31 13:00:00,62.82,62.82,62.72,62.74,31919.0,59.1043,59.1043,59.0102,59.029,31919.0
2023-07-31 13:10:00,62.75,62.78,62.72,62.76,21240.0,59.0384,59.0666,59.0102,59.0478,21240.0
2023-07-31 13:20:00,62.76,62.81,62.75,62.79,19283.0,59.0478,59.0949,59.0384,59.076,19283.0
2023-07-31 13:30:00,62.8,62.83,62.78,62.83,19204.0,59.0854,59.1137,59.0666,59.1137,19204.0
2023-07-31 13:40:00,62.82,62.86,62.79,62.82,19940.0,59.1043,59.1419,59.076,59.1043,19940.0
2023-07-31 13:50:00,62.82,62.83,62.77,62.8,22585.0,59.1043,59.1137,59.0572,59.0854,22585.0
2023-07-31 14:00:00,62.8,62.81,62.74,62.75,39823.0,59.0854,59.0949,59.029,59.0384,39823.0
2023-07-31 14:10:00,62.75,62.78,62.74,62.77,71328.0,59.0384,59.0666,59.029,59.0572,71328.0
2023-07-31 14:20:00,62.78,62.81,62.75,62.8,19189.0,59.0666,59.0949,59.0384,59.0854,19189.0
2023-07-31 14:30:00,62.81,62.82,62.75,62.75,19471.0,59.0949,59.1043,59.0384,59.0384,19471.0
2023-07-31 14:40:00,62.75,62.78,62.74,62.77,18778.0,59.0384,59.0666,59.029,59.0572,18778.0
2023-07-31 14:50:00,62.78,62.81,62.77,62.81,17930.0,59.0666,59.0949,59.0572,59.0949,17930.0
2023-07-31 15:00:00,62.81,62.82,62.75,62.77,21510.0,59.0949,59.1043,59.0384,59.0572,21510.0
2023-07-31 15:10:00,62.77,62.8,62.72,62.8,54399.0,59.0572,59.0854,59.0102,59.0854,54399.0
2023-07-31 15:20:00,62.8,62.82,62.77,62.78,29926.0,59.0854,59.1043,59.0572,59.0666,29926.0
2023-07-31 15:30:00,62.78,62.81,62.73,62.76,88789.0,59.0666,59.0949,59.0196,59.0478,88789.0
2023-07-31 15:40:00,62.75,62.8,62.72,62.75,88963.0,59.0384,59.0854,59.0102,59.0384,88963.0
2023-07-31 15:50:00,62.75,62.99,62.75,62.99,263076.0,59.0384,59.2642,59.0384,59.2642,263076.0
2023-08-01 09:30:00,62.67,63.0,62.67,62.81,56298.0,58.9631,59.2736,58.9631,59.0949,56298.0
2023-08-01 09:40:00,62.83,62.88,62.66,62.83,95490.0,59.1137,59.1607,58.9537,59.1137,95490.0
2023-08-01 09:50:00,62.85,62.88,62.74,62.83,32581.0,59.1325,59.1607,59.029,59.1137,32581.0
2023-08-01 10:00:00,62.84,62.9,62.69,62.71,61487.0,59.1231,59.1795,58.982,59.0008,61487.0
2023-08-01 10:10:00,62.69,62.72,62.56,62.63,37448.0,58.982,59.0102,58.8596,58.9255,37448.0
2023-08-01 10:20:00,62.63,62.63,62.5,62.55,73696.0,58.9255,58.9255,58.8032,58.8502,73696.0
2023-08-01 10:30:00,62.55,62.56,62.4,62.44,92603.0,58.8502,58.8596,58.7091,58.7467,92603.0
2023-08-01 10:40:00,62.44,62.53,62.42,62.46,77700.0,58.7467,58.8314,58.7279,58.7656,77700.0
2023-08-01 10:50:00,62.46,62.48,62.4,62.41,68019.0,58.7656,58.7844,58.7091,58.7185,68019.0
2023-08-01 11:00:00,62.42,62.66,62.41,62.66,30521.0,58.7279,58.9537,58.7185,58.9537,30521.0
2023-08-01 11:10:00,62.71,62.76,62.58,62.64,36465.0,59.0008,59.0478,58.8785,58.9349,36465.0
2023-08-01 11:20:00,62.63,62.64,62.56,62.6,22928.0,58.9255,58.9349,58.8596,58.8973,22928.0
2023-08-01 11:30:00,62.6,62.62,62.53,62.58,24636.0,58.8973,58.9161,58.8314,58.8785,24636.0
2023-08-01 11:40:00,62.57,62.63,62.49,62.63,26688.0,58.8691,58.9255,58.7938,58.9255,26688.0
2023-08-01 11:50:00,62.62,62.66,62.59,62.66,18832.0,58.9161,58.9537,58.8879,58.9537,18832.0
2023-08-01 12:00:00,62.66,62.69,62.62,62.62,16448.0,58.9537,58.982,58.9161,58.9161,16448.0
2023-08-01 12:10:00,62.62,62.69,62.62,62.65,34872.0,58.9161,58.982,58.9161,58.9443,34872.0
2023-08-01 12:20:00,62.65,62.71,62.63,62.7,42988.0,58.9443,59.0008,58.9255,58.9914,42988.0
2023-08-01 12:30:00,62.7,62.73,62.6,62.62,42448.0,58.9914,59.0196,58.8973,58.9161,42448.0
2023-08-01 12:40:00,62.63,62.78,62.62,62.7,35169.0,58.9255,59.0666,58.9161,58.9914,35169.0
2023-08-01 12:50:00,62.7,62.75,62.68,62.74,19513.0,58.9914,59.0384,58.9725,59.029,19513.0
2023-08-01 13:00:00,62.74,62.78,62.7,62.71,26134.0,59.029,59.0666,58.9914,59.0008,26134.0
2023-08-01 13:10:00,62.71,62.75,62.67,62.73,24013.0,59.0008,59.0384,58.9631,59.0196,24013.0
2023-08-01 13:20:00,62.74,62.78,62.71,62.76,28382.0,59.029,59.0666,59.0008,59.0478,28382.0
2023-08-01 13:30:00,62.78,62.8,62.7,62.71,36483.0,59.0666,59.0854,58.9914,59.0008,36483.0
2023-08-01 13:40:00,62.7,62.74,62.68,62.72,22397.0,58.9914,59.029,58.9725,59.0102,22397.0
2023-08-01 13:50:00,62.73,62.75,62.71,62.74,18230.0,59.0196,59.0384,59.0008,59.029,18230.0
2023-08-01 14:00:00,62.74,62.8,62.72,62.78,24445.0,59.029,59.0854,59.0102,59.0666,24445.0
2023-08-01 14:10:00,62.79,62.88,62.76,62.84,18847.0,59.076,59.1607,59.0478,59.1231,18847.0
2023-08-01 14:20:00,62.84,62.85,62.75,62.79,28841.0,59.1231,59.1325,59.0384,59.076,28841.0
2023-08-01 14:30:00,62.79,62.84,62.75,62.83,22627.0,59.076,59.1231,59.0384,59.1137,22627.0
2023-08-01 14:40:00,62.83,62.88,62.8,62.88,16408.0,59.1137,59.1607,59.0854,59.1607,16408.0
2023-08-01 14:50:00,62.88,62.88,62.83,62.88,34593.0,59.1607,59.1607,59.1137,59.1607,34593.0
2023-08-01 15:00:00,62.88,62.91,62.85,62.9,24532.0,59.1607,59.1889,59.1325,59.1795,24532.0
2023-08-01 15:10:00,62.9,62.96,62.9,62.94,20893.0,59.1795,59.236,59.1795,59.2172,20893.0
2023-08-01 15:20:00,62.95,62.96,62.87,62.89,35978.0,59.2266,59.236,59.1513,59.1701,35978.0
2023-08-01 15:30:00,62.9,62.91,62.86,62.88,40912.0,59.1795,59.1889,59.1419,59.1607,40912.0
2023-08-01 15:40:00,62.88,62.93,62.83,62.93,88399.0,59.1607,59.2078,59.1137,59.2078,88399.0
2023-08-01 15:50:00,62.94,63.02,62.79,62.81,375769.0,59.2172,59.2924,59.076,59.0949,375769.0
2023-08-02 09:30:00,62.63,63.22,62.4,63.08,115030.0,58.9255,59.4806,58.7091,59.3489,115030.0
2023-08-02 09:40:00,63.1,63.15,62.89,63.14,36348.0,59.3677,59.4147,59.1701,59.4053,36348.0
2023-08-02 09:50:00,63.17,63.26,63.04,63.05,91975.0,59.4336,59.5182,59.3113,59.3207,91975.0
2023-08-02 10:00:00,63.07,63.2,62.99,63.15,89225.0,59.3395,59.4618,59.2642,59.4147,89225.0
2023-08-02 10:10:00,63.17,63.4,63.08,63.09,60496.0,59.4336,59.65,59.3489,59.3583,60496.0
2023-08-02 10:20:00,63.1,63.18,63.01,63.13,102803.0,59.3677,59.443,59.283,59.3959,102803.0
2023-08-02 10:30:00,63.14,63.24,62.99,63.0,75160.0,59.4053,59.4994,59.2642,59.2736,75160.0
2023-08-02 10:40:00,63.01,63.07,62.87,62.88,132327.0,59.283,59.3395,59.1513,59.1607,132327.0
2023-08-02 10:50:00,62.87,62.87,62.6,62.65,93881.0,59.1513,59.1513,58.8973,58.9443,93881.0
2023-08-02 11:00:00,62.65,62.74,62.47,62.59,112841.0,58.9443,59.029,58.775,58.8879,112841.0
2023-08-02 11:10:00,62.6,62.63,62.37,62.4,102609.0,58.8973,58.9255,58.6809,58.7091,102609.0
2023-08-02 11:20:00,62.41,62.76,62.4,62.62,132081.0,58.7185,59.0478,58.7091,58.9161,132081.0
2023-08-02 11:30:00,62.62,62.91,62.59,62.84,48932.0,58.9161,59.1889,58.8879,59.1231,48932.0
2023-08-02 11:40:00,62.85,62.92,62.78,62.9,63700.0,59.1325,59.1983,59.0666,59.1795,63700.0
2023-08-02 11:50:00,62.91,62.97,62.78,62.94,49372.0,59.1889,59.2454,59.0666,59.2172,49372.0
2023-08-02 12:00:00,62.94,63.02,62.9,63.02,28729.0,59.2172,59.2924,59.1795,59.2924,28729.0
2023-08-02 12:10:00,63.02,63.16,62.91,63.09,46738.0,59.2924,59.4242,59.1889,59.3583,46738.0
2023-08-02 12:20:00,63.09,63.16,63.02,63.09,45459.0,59.3583,59.4242,59.2924,59.3583,45459.0
2023-08-02 12:30:00,63.09,63.13,63.04,63.09,40586.0,59.3583,59.3959,59.3113,59.3583,40586.0
2023-08-02 12:40:00,63.09,63.17,63.05,63.05,42382.0,59.3583,59.4336,59.3207,59.3207,42382.0
2023-08-02 12:50:00,63.04,63.06,62.98,63.0,48239.0,59.3113,59.3301,59.2548,59.2736,48239.0
2023-08-02 13:00:00,63.0,63.05,62.96,63.02,62510.0,59.2736,59.3207,59.236,59.2924,62510.0
2023-08-02 13:10:00,63.03,63.09,62.98,63.04,50616.0,59.3018,59.3583,59.2548,59.3113,50616.0
2023-08-02 13:20:00,63.05,63.05,62.98,63.02,62058.0,59.3207,59.3207,59.2548,59.2924,62058.0
2023-08-02 13:30:00,63.01,63.06,62.99,63.03,42522.0,59.283,59.3301,59.2642,59.3018,42522.0
2023-08-02 13:40:00,63.03,63.03,62.9,63.0,38316.0,59.3018,59.3018,59.1795,59.2736,38316.0
2023-08-02 13:50:00,63.0,63.02,62.96,62.98,39718.0,59.2736,59.2924,59.236,59.2548,39718.0
2023-08-02 14:00:00,62.97,63.02,62.97,62.99,35734.0,59.2454,59.2924,59.2454,59.2642,35734.0
2023-08-02 14:10:00,62.99,62.99,62.96,62.98,93611.0,59.2642,59.2642,59.236,59.2548,93611.0
2023-08-02 14:20:00,62.98,63.02,62.93,62.97,52939.0,59.2548,59.2924,59.2078,59.2454,52939.0
2023-08-02 14:30:00,62.98,62.98,62.93,62.93,32156.0,59.2548,59.2548,59.2078,59.2078,32156.0
2023-08-02 14:40:00,62.92,62.93,62.87,62.91,47714.0,59.1983,59.2078,59.1513,59.1889,47714.0
2023-08-02 14:50:00,62.9,62.93,62.86,62.93,65063.0,59.1795,59.2078,59.1419,59.2078,65063.0
2023-08-02 15:00:00,62.93,62.94,62.86,62.89,73187.0,59.2078,59.2172,59.1419,59.1701,73187.0
2023-08-02 15:10:00,62.89,62.96,62.86,62.95,67779.0,59.1701,59.236,59.1419,59.2266,67779.0
2023-08-02 15:20:00,62.94,62.95,62.82,62.85,99261.0,59.2172,59.2266,59.1043,59.1325,99261.0
2023-08-02 15:30:00,62.85,62.92,62.84,62.88,99707.0,59.1325,59.1983,59.1231,59.1607,99707.0
2023-08-02 15:40:00,62.88,62.91,62.83,62.87,175604.0,59.1607,59.1889,59.1137,59.1513,175604.0
2023-08-02 15:50:00,62.86,62.93,62.74,62.77,819580.0,59.1419,59.2078,59.029,59.0572,819580.0
2023-08-03 09:30:00,63.53,64.7,63.26,64.16,157475.0,59.7723,60.8731,59.5182,60.365,157475.0
2023-08-03 09:40:00,64.15,64.17,62.97,63.01,108030.0,60.3556,60.3744,59.2454,59.283,108030.0
2023-08-03 09:50:00,62.96,63.18,62.71,63.01,108911.0,59.236,59.443,59.0008,59.283,108911.0
2023-08-03 10:00:00,63.0,63.78,62.99,63.71,201975.0,59.2736,60.0075,59.2642,59.9416,201975.0
2023-08-03 10:10:00,63.72,63.75,63.28,63.52,127478.0,59.951,59.9793,59.5371,59.7629,127478.0
2023-08-03 10:20:00,63.52,63.57,63.3,63.36,50244.0,59.7629,59.8099,59.5559,59.6123,50244.0
2023-08-03 10:30:00,63.35,63.58,63.19,63.19,89954.0,59.6029,59.8193,59.4524,59.4524,89954.0
2023-08-03 10:40:00,63.19,63.65,63.17,63.65,146258.0,59.4524,59.8852,59.4336,59.8852,146258.0
2023-08-03 10:50:00,63.66,63.91,63.57,63.61,130159.0,59.8946,60.1298,59.8099,59.8475,130159.0
2023-08-03 11:00:00,63.58,63.8,63.45,63.57,43034.0,59.8193,60.0263,59.697,59.8099,43034.0
2023-08-03 11:10:00,63.53,63.58,63.34,63.51,37796.0,59.7723,59.8193,59.5935,59.7535,37796.0
2023-08-03 11:20:00,63.5,63.87,63.41,63.85,89249.0,59.744,60.0922,59.6594,60.0733,89249.0
2023-08-03 11:30:00,63.86,64.05,63.76,64.0,154881.0,60.0827,60.2615,59.9887,60.2145,154881.0
2023-08-03 11:40:00,64.0,64.04,63.9,64.01,88794.0,60.2145,60.2521,60.1204,60.2239,88794.0
2023-08-03 11:50:00,64.01,64.03,63.9,63.94,127541.0,60.2239,60.2427,60.1204,60.158,127541.0
2023-08-03 12:00:00,63.93,63.93,63.79,63.88,42576.0,60.1486,60.1486,60.0169,60.1016,42576.0
2023-08-03 12:10:00,63.88,64.18,63.87,64.18,87453.0,60.1016,60.3838,60.0922,60.3838,87453.0
2023-08-03 12:20:00,64.17,64.18,64.03,64.08,48535.0,60.3744,60.3838,60.2427,60.2897,48535.0
2023-08-03 12:30:00,64.08,64.16,64.06,64.16,28871.0,60.2897,60.365,60.2709,60.365,28871.0
2023-08-03 12:40:00,64.15,64.26,64.03,64.11,65120.0,60.3556,60.4591,60.2427,60.318,65120.0
2023-08-03 12:50:00,64.12,64.21,64.11,64.19,17132.0,60.3274,60.412,60.318,60.3932,17132.0
2023-08-03 13:00:00,64.18,64.27,64.15,64.27,37608.0,60.3838,60.4685,60.3556,60.4685,37608.0
2023-08-03 13:10:00,64.27,64.51,64.27,64.5,67373.0,60.4685,60.6943,60.4685,60.6849,67373.0
2023-08-03 13:20:00,64.5,64.7,64.5,64.59,66263.0,60.6849,60.8731,60.6849,60.7696,66263.0
2023-08-03 13:30:00,64.59,64.69,64.47,64.51,86933.0,60.7696,60.8637,60.6567,60.6943,86933.0
2023-08-03 13:40:00,64.52,64.62,64.49,64.57,28038.0,60.7037,60.7978,60.6755,60.7508,28038.0
2023-08-03 13:50:00,64.56,64.63,64.51,64.59,41437.0,60.7413,60.8072,60.6943,60.7696,41437.0
2023-08-03 14:00:00,64.6,64.71,64.52,64.69,53980.0,60.779,60.8825,60.7037,60.8637,53980.0
2023-08-03 14:10:00,64.69,64.71,64.54,64.64,98319.0,60.8637,60.8825,60.7225,60.8166,98319.0
2023-08-03 14:20:00,64.64,64.68,64.55,64.61,31643.0,60.8166,60.8542,60.7319,60.7884,31643.0
2023-08-03 14:30:00,64.61,64.65,64.5,64.63,54679.0,60.7884,60.826,60.6849,60.8072,54679.0
2023-08-03 14:40:00,64.63,64.75,64.61,64.7,56199.0,60.8072,60.9201,60.7884,60.8731,56199.0
2023-08-03 14:50:00,64.71,64.83,64.71,64.81,45452.0,60.8825,60.9954,60.8825,60.9766,45452.0
2023-08-03 15:00:00,64.8,64.81,64.69,64.8,74481.0,60.9671,60.9766,60.8637,60.9671,74481.0
2023-08-03 15:10:00,64.8,64.84,64.56,64.69,50386.0,60.9671,61.0048,60.7413,60.8637,50386.0
2023-08-03 15:20:00,64.69,64.74,64.65,64.72,69251.0,60.8637,60.9107,60.826,60.8919,69251.0
2023-08-03 15:30:00,64.72,64.73,64.39,64.51,104917.0,60.8919,60.9013,60.5814,60.6943,104917.0
2023-08-03 15:40:00,64.53,64.64,64.52,64.57,103182.0,60.7131,60.8166,60.7037,60.7508,103182.0
2023-08-03 15:50:00,64.58,64.67,64.41,64.41,401647.0,60.7602,60.8448,60.6002,60.6002,401647.0
2023-08-04 09:30:00,64.54,64.73,64.2,64.41,98272.0,60.7225,60.9013,60.4026,60.6002,98272.0
2023-08-04 09:40:00,64.46,64.98,64.41,64.94,91817.0,60.6473,61.1365,60.6002,61.0989,91817.0
2023-08-04 09:50:00,64.93,65.05,64.9,65.05,87319.0,61.0895,61.2024,61.0612,61.2024,87319.0
2023-08-04 10:00:00,65.05,65.14,64.82,64.87,129128.0,61.2024,61.287,60.986,61.033,129128.0
2023-08-04 10:10:00,64.87,64.94,64.69,64.83,73144.0,61.033,61.0989,60.8637,60.9954,73144.0
2023-08-04 10:20:00,64.83,65.03,64.83,65.03,52449.0,60.9954,61.1835,60.9954,61.1835,52449.0
2023-08-04 10:30:00,65.03,65.08,64.77,64.9,68473.0,61.1835,61.2306,60.9389,61.0612,68473.0
2023-08-04 10:40:00,64.9,64.94,64.8,64.92,38284.0,61.0612,61.0989,60.9671,61.0801,38284.0
2023-08-04 10:50:00,64.9,64.94,64.74,64.88,91718.0,61.0612,61.0989,60.9107,61.0424,91718.0
2023-08-04 11:00:00,64.91,64.93,64.77,64.77,35076.0,61.0706,61.0895,60.9389,60.9389,35076.0
2023-08-04 11:10:00,64.8,64.85,64.72,64.81,18653.0,60.9671,61.0142,60.8919,60.9766,18653.0
2023-08-04 11:20:00,64.81,64.84,64.71,64.74,35330.0,60.9766,61.0048,60.8825,60.9107,35330.0
2023-08-04 11:30:00,64.74,64.83,64.74,64.74,28875.0,60.9107,60.9954,60.9107,60.9107,28875.0
2023-08-04 11:40:00,64.74,64.81,64.65,64.76,36820.0,60.9107,60.9766,60.826,60.9295,36820.0
2023-08-04 11:50:00,64.76,64.83,64.7,64.83,18926.0,60.9295,60.9954,60.8731,60.9954,18926.0
2023-08-04 12:00:00,64.84,64.87,64.71,64.71,25385.0,61.0048,61.033,60.8825,60.8825,25385.0
2023-08-04 12:10:00,64.71,64.79,64.67,64.74,42595.0,60.8825,60.9577,60.8448,60.9107,42595.0
2023-08-04 12:20:00,64.75,64.87,64.66,64.76,40057.0,60.9201,61.033,60.8354,60.9295,40057.0
2023-08-04 12:30:00,64.77,64.81,64.71,64.78,22317.0,60.9389,60.9766,60.8825,60.9483,22317.0
2023-08-04 12:40:00,64.78,64.89,64.76,64.89,22238.0,60.9483,61.0518,60.9295,61.0518,22238.0
2023-08-04 12:50:00,64.89,64.93,64.86,64.87,36961.0,61.0518,61.0895,61.0236,61.033,36961.0
2023-08-04 13:00:00,64.87,64.9,64.79,64.83,24741.0,61.033,61.0612,60.9577,60.9954,24741.0
2023-08-04 13:10:00,64.83,64.84,64.76,64.78,17214.0,60.9954,61.0048,60.9295,60.9483,17214.0
2023-08-04 13:20:00,64.78,64.79,64.65,64.67,51728.0,60.9483,60.9577,60.826,60.8448,51728.0
2023-08-04 13:30:00,64.68,64.74,64.49,64.52,27851.0,60.8542,60.9107,60.6755,60.7037,27851.0
2023-08-04 13:40:00,64.52,64.59,64.44,64.55,31947.0,60.7037,60.7696,60.6284,60.7319,31947.0
2023-08-04 13:50:00,64.55,64.62,64.48,64.5,55175.0,60.7319,60.7978,60.6661,60.6849,55175.0
2023-08-04 14:00:00,64.5,64.5,64.24,64.26,40672.0,60.6849,60.6849,60.4403,60.4591,40672.0
2023-08-04 14:10:00,64.27,64.31,64.09,64.16,29310.0,60.4685,60.5061,60.2991,60.365,29310.0
2023-08-04 14:20:00,64.15,64.19,63.96,64.1,37765.0,60.3556,60.3932,60.1768,60.3086,37765.0
2023-08-04 14:30:00,64.09,64.15,63.97,63.98,20931.0,60.2991,60.3556,60.1862,60.1957,20931.0
2023-08-04 14:40:00,63.97,64.08,63.94,64.05,110550.0,60.1862,60.2897,60.158,60.2615,110550.0
2023-08-04 14:50:00,64.05,64.14,63.91,63.97,33376.0,60.2615,60.3462,60.1298,60.1862,33376.0
2023-08-04 15:00:00,63.96,63.98,63.75,63.75,29731.0,60.1768,60.1957,59.9793,59.9793,29731.0
2023-08-04 15:10:00,63.76,63.81,63.69,63.72,43052.0,59.9887,60.0357,59.9228,59.951,43052.0
2023-08-04 15:20:00,63.72,63.74,63.58,63.7,41108.0,59.951,59.9698,59.8193,59.9322,41108.0
2023-08-04 15:30:00,63.7,63.73,63.5,63.53,76300.0,59.9322,59.9604,59.744,59.7723,76300.0
2023-08-04 15:40:00,63.54,63.61,63.51,63.59,93412.0,59.7817,59.8475,59.7535,59.8287,93412.0
2023-08-04 15:50:00,63.58,63.63,63.39,63.54,470437.0,59.8193,59.8664,59.6405,59.7817,470437.0
2023-08-07 09:30:00,63.39,64.19,63.39,64.01,86399.0,60.1238,60.8825,60.1238,60.7118,86399.0
2023-08-07 09:40:00,64.04,64.12,63.84,63.9,65740.0,60.7403,60.8162,60.5506,60.6075,65740.0
2023-08-07 09:50:00,63.92,64.0,63.78,63.96,73497.0,60.6265,60.7023,60.4937,60.6644,73497.0
2023-08-07 10:00:00,63.99,64.05,63.82,64.02,46731.0,60.6929,60.7498,60.5316,60.7213,46731.0
2023-08-07 10:10:00,64.1,64.32,64.09,64.25,43832.0,60.7972,61.0058,60.7877,60.9395,43832.0
2023-08-07 10:20:00,64.28,64.39,64.22,64.32,42047.0,60.9679,61.0722,60.911,61.0058,42047.0
2023-08-07 10:30:00,64.32,64.4,64.27,64.34,65977.0,61.0058,61.0817,60.9584,61.0248,65977.0
2023-08-07 10:40:00,64.35,64.52,64.3,64.44,67526.0,61.0343,61.1955,60.9869,61.1197,67526.0
2023-08-07 10:50:00,64.44,64.58,64.32,64.52,33213.0,61.1197,61.2525,61.0058,61.1955,33213.0
2023-08-07 11:00:00,64.53,64.53,64.31,64.34,26629.0,61.205,61.205,60.9964,61.0248,26629.0
2023-08-07 11:10:00,64.35,64.45,64.35,64.37,36173.0,61.0343,61.1292,61.0343,61.0533,36173.0
2023-08-07 11:20:00,64.38,64.44,64.35,64.42,34477.0,61.0628,61.1197,61.0343,61.1007,34477.0
2023-08-07 11:30:00,64.42,64.48,64.32,64.43,31190.0,61.1007,61.1576,61.0058,61.1102,31190.0
2023-08-07 11:40:00,64.45,64.56,64.45,64.53,20909.0,61.1292,61.2335,61.1292,61.205,20909.0
2023-08-07 11:50:00,64.53,64.57,64.42,64.45,28358.0,61.205,61.243,61.1007,61.1292,28358.0
2023-08-07 12:00:00,64.46,64.52,64.39,64.49,31730.0,61.1386,61.1955,61.0722,61.1671,31730.0
2023-08-07 12:10:00,64.5,64.52,64.42,64.51,24106.0,61.1766,61.1955,61.1007,61.1861,24106.0
2023-08-07 12:20:00,64.51,64.54,64.47,64.5,18776.0,61.1861,61.2145,61.1481,61.1766,18776.0
2023-08-07 12:30:00,64.5,64.51,64.44,64.46,29594.0,61.1766,61.1861,61.1197,61.1386,29594.0
2023-08-07 12:40:00,64.46,64.46,64.39,64.41,17908.0,61.1386,61.1386,61.0722,61.0912,17908.0
2023-08-07 12:50:00,64.42,64.49,64.29,64.31,37528.0,61.1007,61.1671,60.9774,60.9964,37528.0
2023-08-07 13:00:00,64.34,64.6,64.34,64.54,68107.0,61.0248,61.2714,61.0248,61.2145,68107.0
2023-08-07 13:10:00,64.55,64.6,64.51,64.58,42334.0,61.224,61.2714,61.1861,61.2525,42334.0
2023-08-07 13:20:00,64.58,64.67,64.54,64.6,22459.0,61.2525,61.3378,61.2145,61.2714,22459.0
2023-08-07 13:30:00,64.59,64.61,64.57,64.6,22825.0,61.2619,61.2809,61.243,61.2714,22825.0
2023-08-07 13:40:00,64.6,64.62,64.54,64.55,37386.0,61.2714,61.2904,61.2145,61.224,37386.0
2023-08-07 13:50:00,64.55,64.59,64.54,64.58,18533.0,61.224,61.2619,61.2145,61.2525,18533.0
2023-08-07 14:00:00,64.59,64.62,64.49,64.51,34940.0,61.2619,61.2904,61.1671,61.1861,34940.0
2023-08-07 14:10:00,64.52,64.54,64.49,64.52,29195.0,61.1955,61.2145,61.1671,61.1955,29195.0
2023-08-07 14:20:00,64.52,64.53,64.32,64.39,40733.0,61.1955,61.205,61.0058,61.0722,40733.0
2023-08-07 14:30:00,64.39,64.49,64.39,64.41,23964.0,61.0722,61.1671,61.0722,61.0912,23964.0
2023-08-07 14:40:00,64.42,64.48,64.4,64.42,47589.0,61.1007,61.1576,61.0817,61.1007,47589.0
2023-08-07 14:50:00,64.42,64.47,64.41,64.42,48321.0,61.1007,61.1481,61.0912,61.1007,48321.0
2023-08-07 15:00:00,64.42,64.44,64.28,64.31,74068.0,61.1007,61.1197,60.9679,60.9964,74068.0
2023-08-07 15:10:00,64.31,64.37,64.14,64.18,93081.0,60.9964,61.0533,60.8351,60.8731,93081.0
2023-08-07 15:20:00,64.19,64.22,64.13,64.14,72547.0,60.8825,60.911,60.8256,60.8351,72547.0
2023-08-07 15:30:00,64.14,64.24,64.13,64.22,67808.0,60.8351,60.93,60.8256,60.911,67808.0
2023-08-07 15:40:00,64.22,64.35,64.21,64.27,105635.0,60.911,61.0343,60.9015,60.9584,105635.0
2023-08-07 15:50:00,64.26,64.33,64.16,64.18,313056.0,60.9489,61.0153,60.8541,60.8731,313056.0
2023-08-08 09:30:00,63.1,63.32,62.83,62.83,74309.0,59.8487,60.0574,59.5926,59.5926,74309.0
2023-08-08 09:40:00,62.82,62.99,62.57,62.96,44848.0,59.5831,59.7444,59.346,59.7159,44848.0
2023-08-08 09:50:00,62.96,63.06,62.85,62.94,41290.0,59.7159,59.8108,59.6116,59.697,41290.0
2023-08-08 10:00:00,62.96,63.02,62.91,63.02,39562.0,59.7159,59.7728,59.6685,59.7728,39562.0
2023-08-08 10:10:00,63.02,63.02,62.62,62.7,54074.0,59.7728,59.7728,59.3934,59.4693,54074.0
2023-08-08 10:20:00,62.72,62.72,62.55,62.64,43013.0,59.4883,59.4883,59.3271,59.4124,43013.0
2023-08-08 10:30:00,62.62,62.66,62.31,62.33,58022.0,59.3934,59.4314,59.0994,59.1184,58022.0
2023-08-08 10:40:00,62.34,62.75,62.31,62.73,45223.0,59.1279,59.5167,59.0994,59.4978,45223.0
2023-08-08 10:50:00,62.74,62.88,62.65,62.8,40028.0,59.5073,59.64,59.4219,59.5642,40028.0
2023-08-08 11:00:00,62.81,62.81,62.63,62.72,36128.0,59.5737,59.5737,59.4029,59.4883,36128.0
2023-08-08 11:10:00,62.73,62.9,62.71,62.9,35844.0,59.4978,59.659,59.4788,59.659,35844.0
2023-08-08 11:20:00,62.92,62.95,62.78,62.89,33615.0,59.678,59.7064,59.5452,59.6495,33615.0
2023-08-08 11:30:00,62.88,62.9,62.83,62.85,28013.0,59.64,59.659,59.5926,59.6116,28013.0
2023-08-08 11:40:00,62.84,63.09,62.84,63.07,26738.0,59.6021,59.8392,59.6021,59.8203,26738.0
2023-08-08 11:50:00,63.08,63.08,62.96,62.96,25090.0,59.8297,59.8297,59.7159,59.7159,25090.0
2023-08-08 12:00:00,62.96,63.08,62.96,63.08,20190.0,59.7159,59.8297,59.7159,59.8297,20190.0
2023-08-08 12:10:00,63.06,63.17,63.01,63.17,21055.0,59.8108,59.9151,59.7633,59.9151,21055.0
2023-08-08 12:20:00,63.19,63.2,63.07,63.13,27485.0,59.9341,59.9436,59.8203,59.8772,27485.0
2023-08-08 12:30:00,63.14,63.21,63.09,63.16,24701.0,59.8866,59.953,59.8392,59.9056,24701.0
2023-08-08 12:40:00,63.16,63.23,63.12,63.23,33593.0,59.9056,59.972,59.8677,59.972,33593.0
2023-08-08 12:50:00,63.24,63.31,63.22,63.3,23135.0,59.9815,60.0479,59.9625,60.0384,23135.0
2023-08-08 13:00:00,63.3,63.41,63.3,63.37,22500.0,60.0384,60.1427,60.0384,60.1048,22500.0
2023-08-08 13:10:00,63.37,63.39,63.29,63.32,27988.0,60.1048,60.1238,60.0289,60.0574,27988.0
2023-08-08 13:20:00,63.32,63.36,63.3,63.35,22407.0,60.0574,60.0953,60.0384,60.0858,22407.0
2023-08-08 13:30:00,63.37,63.44,63.32,63.41,24514.0,60.1048,60.1712,60.0574,60.1427,24514.0
2023-08-08 13:40:00,63.41,63.47,63.39,63.4,21425.0,60.1427,60.1996,60.1238,60.1333,21425.0
2023-08-08 13:50:00,63.4,63.48,63.38,63.46,20461.0,60.1333,60.2091,60.1143,60.1902,20461.0
2023-08-08 14:00:00,63.47,63.51,63.44,63.49,34047.0,60.1996,60.2376,60.1712,60.2186,34047.0
2023-08-08 14:10:00,63.48,63.56,63.46,63.52,31910.0,60.2091,60.285,60.1902,60.2471,31910.0
2023-08-08 14:20:00,63.52,63.58,63.48,63.5,24207.0,60.2471,60.304,60.2091,60.2281,24207.0
2023-08-08 14:30:00,63.5,63.57,63.5,63.56,18868.0,60.2281,60.2945,60.2281,60.285,18868.0
2023-08-08 14:40:00,63.58,63.6,63.51,63.56,24382.0,60.304,60.3229,60.2376,60.285,24382.0
2023-08-08 14:50:00,63.57,63.64,63.53,63.62,32744.0,60.2945,60.3609,60.2566,60.3419,32744.0
2023-08-08 15:00:00,63.61,63.62,63.56,63.61,21681.0,60.3324,60.3419,60.285,60.3324,21681.0
2023-08-08 15:10:00,63.6,63.63,63.57,63.63,30272.0,60.3229,60.3514,60.2945,60.3514,30272.0
2023-08-08 15:20:00,63.63,63.69,63.61,63.66,41135.0,60.3514,60.4083,60.3324,60.3799,41135.0
2023-08-08 15:30:00,63.66,63.67,63.55,63.61,57350.0,60.3799,60.3893,60.2755,60.3324,57350.0
2023-08-08 15:40:00,63.61,63.68,63.59,63.6,87130.0,60.3324,60.3988,60.3135,60.3229,87130.0
2023-08-08 15:50:00,63.6,63.62,63.42,63.5,345052.0,60.3229,60.3419,60.1522,60.2281,345052.0
2023-08-09 09:30:00,63.33,63.47,63.23,63.46,64999.0,60.0669,60.1996,59.972,60.1902,64999.0
2023-08-09 09:40:00,63.43,63.73,63.43,63.73,43328.0,60.1617,60.4462,60.1617,60.4462,43328.0
2023-08-09 09:50:00,63.75,63.75,63.53,63.66,44430.0,60.4652,60.4652,60.2566,60.3799,44430.0
2023-08-09 10:00:00,63.68,63.78,63.61,63.64,44540.0,60.3988,60.4937,60.3324,60.3609,44540.0
2023-08-09 10:10:00,63.63,63.8,63.56,63.78,34296.0,60.3514,60.5126,60.285,60.4937,34296.0
2023-08-09 10:20:00,63.78,63.84,63.73,63.82,25013.0,60.4937,60.5506,60.4462,60.5316,25013.0
2023-08-09 10:30:00,63.82,63.84,63.72,63.8,29288.0,60.5316,60.5506,60.4368,60.5126,29288.0
2023-08-09 10:40:00,63.8,63.84,63.69,63.72,22753.0,60.5126,60.5506,60.4083,60.4368,22753.0
2023-08-09 10:50:00,63.72,63.73,63.58,63.6,34862.0,60.4368,60.4462,60.304,60.3229,34862.0
2023-08-09 11:00:00,63.61,63.61,63.45,63.54,33329.0,60.3324,60.3324,60.1807,60.266,33329.0
2023-08-09 11:10:00,63.53,63.58,63.34,63.35,27630.0,60.2566,60.304,60.0763,60.0858,27630.0
2023-08-09 11:20:00,63.35,63.36,63.2,63.21,29764.0,60.0858,60.0953,59.9436,59.953,29764.0
2023-08-09 11:30:00,63.21,63.31,63.13,63.29,27226.0,59.953,60.0479,59.8772,60.0289,27226.0
2023-08-09 11:40:00,63.29,63.29,63.08,63.09,23941.0,60.0289,60.0289,59.8297,59.8392,23941.0
2023-08-09 11:50:00,63.08,63.11,62.82,62.94,30440.0,59.8297,59.8582,59.5831,59.697,30440.0
2023-08-09 12:00:00,62.93,63.01,62.9,62.98,29206.0,59.6875,59.7633,59.659,59.7349,29206.0
2023-08-09 12:10:00,62.98,62.99,62.86,62.9,22403.0,59.7349,59.7444,59.6211,59.659,22403.0
2023-08-09 12:20:00,62.9,62.96,62.84,62.92,21673.0,59.659,59.7159,59.6021,59.678,21673.0
2023-08-09 12:30:00,62.92,63.01,62.91,62.97,34947.0,59.678,59.7633,59.6685,59.7254,34947.0
2023-08-09 12:40:00,62.98,63.02,62.93,63.02,17634.0,59.7349,59.7728,59.6875,59.7728,17634.0
2023-08-09 12:50:00,63.03,63.13,63.0,63.08,64904.0,59.7823,59.8772,59.7539,59.8297,64904.0
2023-08-09 13:00:00,63.07,63.12,63.02,63.11,16665.0,59.8203,59.8677,59.7728,59.8582,16665.0
2023-08-09 13:10:00,63.1,63.13,63.09,63.09,20539.0,59.8487,59.8772,59.8392,59.8392,20539.0
2023-08-09 13:20:00,63.09,63.13,63.09,63.1,19149.0,59.8392,59.8772,59.8392,59.8487,19149.0
2023-08-09 13:30:00,63.11,63.23,63.1,63.21,24164.0,59.8582,59.972,59.8487,59.953,24164.0
2023-08-09 13:40:00,63.22,63.25,63.17,63.17,29419.0,59.9625,59.991,59.9151,59.9151,29419.0
2023-08-09 13:50:00,63.17,63.19,63.12,63.14,24947.0,59.9151,59.9341,59.8677,59.8866,24947.0
2023-08-09 14:00:00,63.16,63.26,63.14,63.24,28886.0,59.9056,60.0005,59.8866,59.9815,28886.0
2023-08-09 14:10:00,63.25,63.31,63.2,63.24,23102.0,59.991,60.0479,59.9436,59.9815,23102.0
2023-08-09 14:20:00,63.25,63.26,63.17,63.24,24758.0,59.991,60.0005,59.9151,59.9815,24758.0
2023-08-09 14:30:00,63.24,63.32,63.23,63.29,32040.0,59.9815,60.0574,59.972,60.0289,32040.0
2023-08-09 14:40:00,63.3,63.3,63.22,63.29,19751.0,60.0384,60.0384,59.9625,60.0289,19751.0
2023-08-09 14:50:00,63.28,63.29,63.25,63.25,26485.0,60.0194,60.0289,59.991,59.991,26485.0
2023-08-09 15:00:00,63.25,63.25,63.14,63.18,36589.0,59.991,59.991,59.8866,59.9246,36589.0
2023-08-09 15:10:00,63.17,63.22,63.13,63.16,32058.0,59.9151,59.9625,59.8772,59.9056,32058.0
2023-08-09 15:20:00,63.15,63.23,63.13,63.18,38024.0,59.8961,59.972,59.8772,59.9246,38024.0
2023-08-09 15:30:00,63.18,63.18,63.03,63.06,63415.0,59.9246,59.9246,59.7823,59.8108,63415.0
2023-08-09 15:40:00,63.06,63.1,62.74,62.75,82280.0,59.8108,59.8487,59.5073,59.5167,82280.0
2023-08-09 15:50:00,62.75,62.8,62.58,62.63,391682.0,59.5167,59.5642,59.3555,59.4029,391682.0
2023-08-10 09:30:00,62.6,63.27,62.6,63.15,83533.0,59.3745,60.01,59.3745,59.8961,83533.0
2023-08-10 09:40:00,63.15,63.22,62.98,63.19,42828.0,59.8961,59.9625,59.7349,59.9341,42828.0
2023-08-10 09:50:00,63.21,63.32,63.12,63.32,80448.0,59.953,60.0574,59.8677,60.0574,80448.0
2023-08-10 10:00:00,63.32,63.42,63.26,63.38,53393.0,60.0574,60.1522,60.0005,60.1143,53393.0
2023-08-10 10:10:00,63.39,63.41,63.25,63.3,60192.0,60.1238,60.1427,59.991,60.0384,60192.0
2023-08-10 10:20:00,63.31,63.35,63.23,63.33,65068.0,60.0479,60.0858,59.972,60.0669,65068.0
2023-08-10 10:30:00,63.32,63.32,63.0,63.03,90364.0,60.0574,60.0574,59.7539,59.7823,90364.0
2023-08-10 10:40:00,63.02,63.05,62.71,62.91,89983.0,59.7728,59.8013,59.4788,59.6685,89983.0
2023-08-10 10:50:00,62.9,63.06,62.84,63.01,47093.0,59.659,59.8108,59.6021,59.7633,47093.0
2023-08-10 11:00:00,63.01,63.02,62.82,62.82,33196.0,59.7633,59.7728,59.5831,59.5831,33196.0
2023-08-10 11:10:00,62.82,62.9,62.72,62.74,39826.0,59.5831,59.659,59.4883,59.5073,39826.0
2023-08-10 11:20:00,62.74,62.91,62.69,62.83,38340.0,59.5073,59.6685,59.4598,59.5926,38340.0
2023-08-10 11:30:00,62.82,62.84,62.72,62.75,38045.0,59.5831,59.6021,59.4883,59.5167,38045.0
2023-08-10 11:40:00,62.74,62.74,62.49,62.57,58918.0,59.5073,59.5073,59.2701,59.346,58918.0
2023-08-10 11:50:00,62.58,62.58,62.42,62.58,42949.0,59.3555,59.3555,59.2037,59.3555,42949.0
2023-08-10 12:00:00,62.57,62.61,62.39,62.39,55500.0,59.346,59.384,59.1753,59.1753,55500.0
2023-08-10 12:10:00,62.38,62.39,62.26,62.36,42317.0,59.1658,59.1753,59.052,59.1468,42317.0
2023-08-10 12:20:00,62.36,62.36,62.16,62.23,35837.0,59.1468,59.1468,58.9571,59.0235,35837.0
2023-08-10 12:30:00,62.23,62.43,62.19,62.43,38174.0,59.0235,59.2132,58.9856,59.2132,38174.0
2023-08-10 12:40:00,62.42,62.57,62.36,62.57,49763.0,59.2037,59.346,59.1468,59.346,49763.0
2023-08-10 12:50:00,62.57,62.57,62.3,62.38,31109.0,59.346,59.346,59.0899,59.1658,31109.0
2023-08-10 13:00:00,62.37,62.49,62.32,62.47,45006.0,59.1563,59.2701,59.1089,59.2512,45006.0
2023-08-10 13:10:00,62.47,62.58,62.39,62.57,132937.0,59.2512,59.3555,59.1753,59.346,132937.0
2023-08-10 13:20:00,62.56,62.59,62.49,62.59,43317.0,59.3365,59.365,59.2701,59.365,43317.0
2023-08-10 13:30:00,62.58,62.6,62.53,62.58,79713.0,59.3555,59.3745,59.3081,59.3555,79713.0
2023-08-10 13:40:00,62.59,62.7,62.54,62.64,74255.0,59.365,59.4693,59.3176,59.4124,74255.0
2023-08-10 13:50:00,62.64,62.68,62.54,62.57,147977.0,59.4124,59.4504,59.3176,59.346,147977.0
2023-08-10 14:00:00,62.57,62.86,62.55,62.83,52133.0,59.346,59.6211,59.3271,59.5926,52133.0
2023-08-10 14:10:00,62.84,63.06,62.82,62.97,70619.0,59.6021,59.8108,59.5831,59.7254,70619.0
2023-08-10 14:20:00,62.97,63.03,62.95,62.96,35413.0,59.7254,59.7823,59.7064,59.7159,35413.0
2023-08-10 14:30:00,62.96,63.02,62.92,63.02,41272.0,59.7159,59.7728,59.678,59.7728,41272.0
2023-08-10 14:40:00,63.02,63.12,62.96,63.09,45704.0,59.7728,59.8677,59.7159,59.8392,45704.0
2023-08-10 14:50:00,63.07,63.14,63.04,63.14,43826.0,59.8203,59.8866,59.7918,59.8866,43826.0
2023-08-10 15:00:00,63.13,63.13,62.9,62.93,46640.0,59.8772,59.8772,59.659,59.6875,46640.0
2023-08-10 15:10:00,62.93,62.97,62.85,62.91,33417.0,59.6875,59.7254,59.6116,59.6685,33417.0
2023-08-10 15:20:00,62.92,62.93,62.79,62.83,58230.0,59.678,59.6875,59.5547,59.5926,58230.0
2023-08-10 15:30:00,62.83,62.83,62.58,62.61,58674.0,59.5926,59.5926,59.3555,59.384,58674.0
2023-08-10 15:40:00,62.6,62.73,62.55,62.72,96624.0,59.3745,59.4978,59.3271,59.4883,96624.0
2023-08-10 15:50:00,62.71,62.73,62.61,62.66,300306.0,59.4788,59.4978,59.384,59.4314,300306.0
2023-08-11 09:30:00,62.68,62.92,62.46,62.8,56629.0,59.4504,59.678,59.2417,59.5642,56629.0
2023-08-11 09:40:00,62.81,62.97,62.73,62.89,52646.0,59.5737,59.7254,59.4978,59.6495,52646.0
2023-08-11 09:50:00,62.89,62.95,62.82,62.87,35661.0,59.6495,59.7064,59.5831,59.6306,35661.0
2023-08-11 10:00:00,62.89,63.14,62.88,63.09,50573.0,59.6495,59.8866,59.64,59.8392,50573.0
2023-08-11 10:10:00,63.11,63.21,63.03,63.16,32006.0,59.8582,59.953,59.7823,59.9056,32006.0
2023-08-11 10:20:00,63.17,63.33,63.17,63.29,31042.0,59.9151,60.0669,59.9151,60.0289,31042.0
2023-08-11 10:30:00,63.33,63.49,63.27,63.48,23800.0,60.0669,60.2186,60.01,60.2091,23800.0
2023-08-11 10:40:00,63.5,63.5,63.39,63.41,64435.0,60.2281,60.2281,60.1238,60.1427,64435.0
2023-08-11 10:50:00,63.41,63.5,63.38,63.45,61741.0,60.1427,60.2281,60.1143,60.1807,61741.0
2023-08-11 11:00:00,63.46,63.5,63.43,63.46,47368.0,60.1902,60.2281,60.1617,60.1902,47368.0
2023-08-11 11:10:00,63.46,63.47,63.41,63.45,86766.0,60.1902,60.1996,60.1427,60.1807,86766.0
2023-08-11 11:20:00,63.45,63.54,63.42,63.52,35856.0,60.1807,60.266,60.1522,60.2471,35856.0
2023-08-11 11:30:00,63.53,63.64,63.49,63.5,61164.0,60.2566,60.3609,60.2186,60.2281,61164.0
2023-08-11 11:40:00,63.51,63.65,63.5,63.65,36537.0,60.2376,60.3704,60.2281,60.3704,36537.0
2023-08-11 11:50:00,63.66,63.73,63.56,63.72,44253.0,60.3799,60.4462,60.285,60.4368,44253.0
2023-08-11 12:00:00,63.71,63.76,63.64,63.72,34834.0,60.4273,60.4747,60.3609,60.4368,34834.0
2023-08-11 12:10:00,63.71,63.77,63.69,63.7,29873.0,60.4273,60.4842,60.4083,60.4178,29873.0
2023-08-11 12:20:00,63.7,63.73,63.62,63.71,25878.0,60.4178,60.4462,60.3419,60.4273,25878.0
2023-08-11 12:30:00,63.71,63.74,63.62,63.67,27617.0,60.4273,60.4557,60.3419,60.3893,27617.0
2023-08-11 12:40:00,63.67,63.68,63.56,63.6,17163.0,60.3893,60.3988,60.285,60.3229,17163.0
2023-08-11 12:50:00,63.6,63.64,63.56,63.61,22205.0,60.3229,60.3609,60.285,60.3324,22205.0
2023-08-11 13:00:00,63.61,63.67,63.55,63.58,19794.0,60.3324,60.3893,60.2755,60.304,19794.0
2023-08-11 13:10:00,63.58,63.6,63.52,63.55,17235.0,60.304,60.3229,60.2471,60.2755,17235.0
2023-08-11 13:20:00,63.55,63.64,63.54,63.62,18444.0,60.2755,60.3609,60.266,60.3419,18444.0
2023-08-11 13:30:00,63.63,63.67,63.6,63.63,23046.0,60.3514,60.3893,60.3229,60.3514,23046.0
2023-08-11 13:40:00,63.64,63.66,63.54,63.58,16613.0,60.3609,60.3799,60.266,60.304,16613.0
2023-08-11 13:50:00,63.58,63.59,63.52,63.58,24149.0,60.304,60.3135,60.2471,60.304,24149.0
2023-08-11 14:00:00,63.58,63.63,63.54,63.56,32107.0,60.304,60.3514,60.266,60.285,32107.0
2023-08-11 14:10:00,63.56,63.61,63.54,63.61,24116.0,60.285,60.3324,60.266,60.3324,24116.0
2023-08-11 14:20:00,63.62,63.7,63.55,63.66,25447.0,60.3419,60.4178,60.2755,60.3799,25447.0
2023-08-11 14:30:00,63.66,63.73,63.59,63.64,17934.0,60.3799,60.4462,60.3135,60.3609,17934.0
2023-08-11 14:40:00,63.66,63.67,63.61,63.66,22208.0,60.3799,60.3893,60.3324,60.3799,22208.0
2023-08-11 14:50:00,63.65,63.67,63.63,63.66,20117.0,60.3704,60.3893,60.3514,60.3799,20117.0
2023-08-11 15:00:00,63.65,63.65,63.56,63.57,36547.0,60.3704,60.3704,60.285,60.2945,36547.0
2023-08-11 15:10:00,63.56,63.63,63.54,63.61,39318.0,60.285,60.3514,60.266,60.3324,39318.0
2023-08-11 15:20:00,63.62,63.69,63.6,63.63,39655.0,60.3419,60.4083,60.3229,60.3514,39655.0
2023-08-11 15:30:00,63.63,63.66,63.59,63.65,53904.0,60.3514,60.3799,60.3135,60.3704,53904.0
2023-08-11 15:40:00,63.66,63.71,63.61,63.66,64570.0,60.3799,60.4273,60.3324,60.3799,64570.0
2023-08-11 15:50:00,63.67,63.67,63.57,63.67,320513.0,60.3893,60.3893,60.2945,60.3893,320513.0
2023-08-14 09:30:00,63.51,63.64,63.48,63.63,78605.0,60.2376,60.3609,60.2091,60.3514,78605.0
2023-08-14 09:40:00,63.63,63.66,63.38,63.43,154708.0,60.3514,60.3799,60.1143,60.1617,154708.0
2023-08-14 09:50:00,63.44,63.59,63.4,63.58,46204.0,60.1712,60.3135,60.1333,60.304,46204.0
2023-08-14 10:00:00,63.57,63.62,63.53,63.62,33622.0,60.2945,60.3419,60.2566,60.3419,33622.0
2023-08-14 10:10:00,63.61,63.68,63.54,63.66,34836.0,60.3324,60.3988,60.266,60.3799,34836.0
2023-08-14 10:20:00,63.66,63.77,63.65,63.7,72029.0,60.3799,60.4842,60.3704,60.4178,72029.0
2023-08-14 10:30:00,63.7,63.71,63.54,63.65,46717.0,60.4178,60.4273,60.266,60.3704,46717.0
2023-08-14 10:40:00,63.66,63.73,63.61,63.62,22473.0,60.3799,60.4462,60.3324,60.3419,22473.0
2023-08-14 10:50:00,63.62,63.73,63.55,63.6,39369.0,60.3419,60.4462,60.2755,60.3229,39369.0
2023-08-14 11:00:00,63.6,63.65,63.47,63.65,45907.0,60.3229,60.3704,60.1996,60.3704,45907.0
2023-08-14 11:10:00,63.64,63.71,63.57,63.65,30428.0,60.3609,60.4273,60.2945,60.3704,30428.0
2023-08-14 11:20:00,63.65,63.75,63.64,63.69,16842.0,60.3704,60.4652,60.3609,60.4083,16842.0
2023-08-14 11:30:00,63.7,63.74,63.68,63.7,18943.0,60.4178,60.4557,60.3988,60.4178,18943.0
2023-08-14 11:40:00,63.7,63.84,63.7,63.83,40933.0,60.4178,60.5506,60.4178,60.5411,40933.0
2023-08-14 11:50:00,63.84,63.91,63.84,63.86,29502.0,60.5506,60.617,60.5506,60.5696,29502.0
2023-08-14 12:00:00,63.86,63.97,63.86,63.89,33453.0,60.5696,60.6739,60.5696,60.598,33453.0
2023-08-14 12:10:00,63.89,63.93,63.77,63.79,26745.0,60.598,60.6359,60.4842,60.5032,26745.0
2023-08-14 12:20:00,63.79,63.81,63.68,63.73,23145.0,60.5032,60.5221,60.3988,60.4462,23145.0
2023-08-14 12:30:00,63.72,63.78,63.7,63.76,15811.0,60.4368,60.4937,60.4178,60.4747,15811.0
2023-08-14 12:40:00,63.76,63.81,63.73,63.75,20443.0,60.4747,60.5221,60.4462,60.4652,20443.0
2023-08-14 12:50:00,63.76,63.77,63.7,63.72,17496.0,60.4747,60.4842,60.4178,60.4368,17496.0
2023-08-14 13:00:00,63.72,63.77,63.71,63.75,9714.0,60.4368,60.4842,60.4273,60.4652,9714.0
2023-08-14 13:10:00,63.75,63.77,63.72,63.73,20318.0,60.4652,60.4842,60.4368,60.4462,20318.0
2023-08-14 13:20:00,63.73,63.77,63.63,63.66,31773.0,60.4462,60.4842,60.3514,60.3799,31773.0
2023-08-14 13:30:00,63.67,63.69,63.62,63.64,28360.0,60.3893,60.4083,60.3419,60.3609,28360.0
2023-08-14 13:40:00,63.63,63.64,63.58,63.6,29750.0,60.3514,60.3609,60.304,60.3229,29750.0
2023-08-14 13:50:00,63.6,63.62,63.57,63.61,19609.0,60.3229,60.3419,60.2945,60.3324,19609.0
2023-08-14 14:00:00,63.61,63.61,63.53,63.55,31190.0,60.3324,60.3324,60.2566,60.2755,31190.0
2023-08-14 14:10:00,63.55,63.6,63.51,63.53,22251.0,60.2755,60.3229,60.2376,60.2566,22251.0
2023-08-14 14:20:00,63.53,63.6,63.52,63.56,28309.0,60.2566,60.3229,60.2471,60.285,28309.0
2023-08-14 14:30:00,63.56,63.57,63.51,63.53,24412.0,60.285,60.2945,60.2376,60.2566,24412.0
2023-08-14 14:40:00,63.53,63.57,63.5,63.54,26319.0,60.2566,60.2945,60.2281,60.266,26319.0
2023-08-14 14:50:00,63.53,63.57,63.5,63.54,24477.0,60.2566,60.2945,60.2281,60.266,24477.0
2023-08-14 15:00:00,63.55,63.56,63.49,63.52,30212.0,60.2755,60.285,60.2186,60.2471,30212.0
2023-08-14 15:10:00,63.51,63.53,63.47,63.49,49058.0,60.2376,60.2566,60.1996,60.2186,49058.0
2023-08-14 15:20:00,63.49,63.58,63.48,63.55,55937.0,60.2186,60.304,60.2091,60.2755,55937.0
2023-08-14 15:30:00,63.55,63.62,63.52,63.6,48188.0,60.2755,60.3419,60.2471,60.3229,48188.0
2023-08-14 15:40:00,63.59,63.66,63.59,63.63,61363.0,60.3135,60.3799,60.3135,60.3514,61363.0
2023-08-14 15:50:00,63.63,63.69,63.53,63.58,253223.0,60.3514,60.4083,60.2566,60.304,253223.0
2023-08-15 09:30:00,62.85,63.13,62.53,62.69,125964.0,59.6116,59.8772,59.3081,59.4598,125964.0
2023-08-15 09:40:00,62.7,62.73,62.46,62.55,115244.0,59.4693,59.4978,59.2417,59.3271,115244.0
2023-08-15 09:50:00,62.52,62.72,62.52,62.72,37370.0,59.2986,59.4883,59.2986,59.4883,37370.0
2023-08-15 10:00:00,62.71,62.73,62.52,62.57,98337.0,59.4788,59.4978,59.2986,59.346,98337.0
2023-08-15 10:10:00,62.54,62.67,62.42,62.51,68260.0,59.3176,59.4409,59.2037,59.2891,68260.0
2023-08-15 10:20:00,62.5,62.58,62.38,62.45,36949.0,59.2796,59.3555,59.1658,59.2322,36949.0
2023-08-15 10:30:00,62.45,62.46,62.21,62.36,36954.0,59.2322,59.2417,59.0046,59.1468,36954.0
2023-08-15 10:40:00,62.37,62.41,62.26,62.35,72598.0,59.1563,59.1943,59.052,59.1374,72598.0
2023-08-15 10:50:00,62.37,62.47,62.31,62.31,42862.0,59.1563,59.2512,59.0994,59.0994,42862.0
2023-08-15 11:00:00,62.3,62.43,62.28,62.39,76788.0,59.0899,59.2132,59.071,59.1753,76788.0
2023-08-15 11:10:00,62.39,62.39,62.22,62.25,57508.0,59.1753,59.1753,59.0141,59.0425,57508.0
2023-08-15 11:20:00,62.26,62.26,62.12,62.22,29164.0,59.052,59.052,58.9192,59.0141,29164.0
2023-08-15 11:30:00,62.22,62.31,62.21,62.25,36731.0,59.0141,59.0994,59.0046,59.0425,36731.0
2023-08-15 11:40:00,62.27,62.28,62.06,62.12,45406.0,59.0615,59.071,58.8623,58.9192,45406.0
2023-08-15 11:50:00,62.11,62.12,62.0,62.07,28621.0,58.9097,58.9192,58.8054,58.8718,28621.0
2023-08-15 12:00:00,62.08,62.08,61.81,61.85,33707.0,58.8813,58.8813,58.6252,58.6631,33707.0
2023-08-15 12:10:00,61.85,61.94,61.81,61.91,26960.0,58.6631,58.7485,58.6252,58.72,26960.0
2023-08-15 12:20:00,61.91,61.98,61.91,61.94,14636.0,58.72,58.7864,58.72,58.7485,14636.0
2023-08-15 12:30:00,61.97,61.97,61.86,61.94,23739.0,58.7769,58.7769,58.6726,58.7485,23739.0
2023-08-15 12:40:00,61.95,61.96,61.84,61.89,21258.0,58.758,58.7675,58.6536,58.7011,21258.0
2023-08-15 12:50:00,61.88,61.97,61.86,61.94,20878.0,58.6916,58.7769,58.6726,58.7485,20878.0
2023-08-15 13:00:00,61.94,61.94,61.84,61.86,19269.0,58.7485,58.7485,58.6536,58.6726,19269.0
2023-08-15 13:10:00,61.87,61.96,61.86,61.96,19144.0,58.6821,58.7675,58.6726,58.7675,19144.0
2023-08-15 13:20:00,61.94,61.96,61.9,61.92,17385.0,58.7485,58.7675,58.7105,58.7295,17385.0
2023-08-15 13:30:00,61.92,62.04,61.88,61.99,27253.0,58.7295,58.8433,58.6916,58.7959,27253.0
2023-08-15 13:40:00,62.0,62.0,61.79,61.9,25172.0,58.8054,58.8054,58.6062,58.7105,25172.0
2023-08-15 13:50:00,61.91,61.98,61.9,61.93,25664.0,58.72,58.7864,58.7105,58.739,25664.0
2023-08-15 14:00:00,61.92,62.07,61.92,62.01,35236.0,58.7295,58.8718,58.7295,58.8149,35236.0
2023-08-15 14:10:00,62.01,62.06,61.96,62.04,22566.0,58.8149,58.8623,58.7675,58.8433,22566.0
2023-08-15 14:20:00,62.05,62.11,62.02,62.08,20287.0,58.8528,58.9097,58.8244,58.8813,20287.0
2023-08-15 14:30:00,62.09,62.24,62.08,62.23,20094.0,58.8908,59.033,58.8813,59.0235,20094.0
2023-08-15 14:40:00,62.23,62.27,62.19,62.22,20746.0,59.0235,59.0615,58.9856,59.0141,20746.0
2023-08-15 14:50:00,62.23,62.3,62.18,62.22,44116.0,59.0235,59.0899,58.9761,59.0141,44116.0
2023-08-15 15:00:00,62.23,62.3,62.19,62.22,35780.0,59.0235,59.0899,58.9856,59.0141,35780.0
2023-08-15 15:10:00,62.23,62.25,62.15,62.21,47374.0,59.0235,59.0425,58.9477,59.0046,47374.0
2023-08-15 15:20:00,62.2,62.22,62.01,62.02,67385.0,58.9951,59.0141,58.8149,58.8244,67385.0
2023-08-15 15:30:00,62.02,62.1,61.94,61.98,85610.0,58.8244,58.9002,58.7485,58.7864,85610.0
2023-08-15 15:40:00,61.98,62.02,61.96,62.01,101337.0,58.7864,58.8244,58.7675,58.8149,101337.0
2023-08-15 15:50:00,62.01,62.06,61.84,61.86,447021.0,58.8149,58.8623,58.6536,58.6726,447021.0
2023-08-16 09:30:00,61.77,62.36,61.63,62.25,43834.0,58.5872,59.1468,58.4545,59.0425,43834.0
2023-08-16 09:40:00,62.25,62.42,62.25,62.4,40009.0,59.0425,59.2037,59.0425,59.1848,40009.0
2023-08-16 09:50:00,62.42,62.42,62.15,62.16,33693.0,59.2037,59.2037,58.9477,58.9571,33693.0
2023-08-16 10:00:00,62.18,62.23,62.13,62.21,26362.0,58.9761,59.0235,58.9287,59.0046,26362.0
2023-08-16 10:10:00,62.23,62.27,62.12,62.12,29395.0,59.0235,59.0615,58.9192,58.9192,29395.0
2023-08-16 10:20:00,62.12,62.17,61.94,62.01,29903.0,58.9192,58.9666,58.7485,58.8149,29903.0
2023-08-16 10:30:00,62.02,62.06,61.88,61.89,32909.0,58.8244,58.8623,58.6916,58.7011,32909.0
2023-08-16 10:40:00,61.9,61.91,61.8,61.83,63703.0,58.7105,58.72,58.6157,58.6441,63703.0
2023-08-16 10:50:00,61.83,62.11,61.8,62.08,34041.0,58.6441,58.9097,58.6157,58.8813,34041.0
2023-08-16 11:00:00,62.05,62.07,61.94,61.98,27545.0,58.8528,58.8718,58.7485,58.7864,27545.0
2023-08-16 11:10:00,61.97,62.0,61.87,62.0,38062.0,58.7769,58.8054,58.6821,58.8054,38062.0
2023-08-16 11:20:00,62.02,62.07,62.0,62.07,26165.0,58.8244,58.8718,58.8054,58.8718,26165.0
2023-08-16 11:30:00,62.07,62.09,61.98,61.99,29703.0,58.8718,58.8908,58.7864,58.7959,29703.0
2023-08-16 11:40:00,61.98,62.04,61.93,61.98,33300.0,58.7864,58.8433,58.739,58.7864,33300.0
2023-08-16 11:50:00,61.98,62.02,61.93,61.98,30030.0,58.7864,58.8244,58.739,58.7864,30030.0
2023-08-16 12:00:00,61.99,62.07,61.95,61.98,37097.0,58.7959,58.8718,58.758,58.7864,37097.0
2023-08-16 12:10:00,61.97,61.98,61.84,61.94,36731.0,58.7769,58.7864,58.6536,58.7485,36731.0
2023-08-16 12:20:00,61.94,62.0,61.87,61.93,38486.0,58.7485,58.8054,58.6821,58.739,38486.0
2023-08-16 12:30:00,61.92,62.07,61.9,62.05,48276.0,58.7295,58.8718,58.7105,58.8528,48276.0
2023-08-16 12:40:00,62.06,62.09,62.02,62.04,15648.0,58.8623,58.8908,58.8244,58.8433,15648.0
2023-08-16 12:50:00,62.04,62.1,62.02,62.08,14633.0,58.8433,58.9002,58.8244,58.8813,14633.0
2023-08-16 13:00:00,62.09,62.18,62.03,62.03,66091.0,58.8908,58.9761,58.8338,58.8338,66091.0
2023-08-16 13:10:00,62.05,62.05,61.98,62.0,20878.0,58.8528,58.8528,58.7864,58.8054,20878.0
2023-08-16 13:20:00,61.99,62.02,61.81,61.84,79920.0,58.7959,58.8244,58.6252,58.6536,79920.0
2023-08-16 13:30:00,61.84,61.86,61.76,61.84,41577.0,58.6536,58.6726,58.5778,58.6536,41577.0
2023-08-16 13:40:00,61.86,61.92,61.82,61.91,34512.0,58.6726,58.7295,58.6347,58.72,34512.0
2023-08-16 13:50:00,61.91,61.96,61.87,61.91,35351.0,58.72,58.7675,58.6821,58.72,35351.0
2023-08-16 14:00:00,61.89,61.89,61.7,61.85,48178.0,58.7011,58.7011,58.5208,58.6631,48178.0
2023-08-16 14:10:00,61.85,61.86,61.69,61.86,47575.0,58.6631,58.6726,58.5114,58.6726,47575.0
2023-08-16 14:20:00,61.87,61.94,61.78,61.82,40264.0,58.6821,58.7485,58.5967,58.6347,40264.0
2023-08-16 14:30:00,61.81,61.91,61.81,61.87,25508.0,58.6252,58.72,58.6252,58.6821,25508.0
2023-08-16 14:40:00,61.86,61.88,61.75,61.76,31496.0,58.6726,58.6916,58.5683,58.5778,31496.0
2023-08-16 14:50:00,61.76,61.79,61.7,61.79,29993.0,58.5778,58.6062,58.5208,58.6062,29993.0
2023-08-16 15:00:00,61.8,61.81,61.7,61.73,29150.0,58.6157,58.6252,58.5208,58.5493,29150.0
2023-08-16 15:10:00,61.73,61.77,61.52,61.56,52551.0,58.5493,58.5872,58.3501,58.3881,52551.0
2023-08-16 15:20:00,61.56,61.63,61.5,61.62,61501.0,58.3881,58.4545,58.3312,58.445,61501.0
2023-08-16 15:30:00,61.62,61.72,61.56,61.66,59707.0,58.445,58.5398,58.3881,58.4829,59707.0
2023-08-16 15:40:00,61.65,61.7,61.6,61.67,71896.0,58.4734,58.5208,58.426,58.4924,71896.0
2023-08-16 15:50:00,61.67,61.73,61.61,61.66,178102.0,58.4924,58.5493,58.4355,58.4829,178102.0
2023-08-17 09:30:00,62.11,62.46,62.07,62.46,60307.0,58.9097,59.2417,58.8718,59.2417,60307.0
2023-08-17 09:40:00,62.46,62.66,62.32,62.33,63968.0,59.2417,59.4314,59.1089,59.1184,63968.0
2023-08-17 09:50:00,62.33,62.36,62.17,62.28,62635.0,59.1184,59.1468,58.9666,59.071,62635.0
2023-08-17 10:00:00,62.27,62.68,62.22,62.68,68581.0,59.0615,59.4504,59.0141,59.4504,68581.0
2023-08-17 10:10:00,62.7,62.74,62.59,62.65,48151.0,59.4693,59.5073,59.365,59.4219,48151.0
2023-08-17 10:20:00,62.63,62.86,62.58,62.84,48826.0,59.4029,59.6211,59.3555,59.6021,48826.0
2023-08-17 10:30:00,62.84,62.86,62.76,62.84,58428.0,59.6021,59.6211,59.5262,59.6021,58428.0
2023-08-17 10:40:00,62.83,62.87,62.6,62.66,57642.0,59.5926,59.6306,59.3745,59.4314,57642.0
2023-08-17 10:50:00,62.69,62.69,62.55,62.55,27004.0,59.4598,59.4598,59.3271,59.3271,27004.0
2023-08-17 11:00:00,62.56,62.6,62.44,62.47,67636.0,59.3365,59.3745,59.2227,59.2512,67636.0
2023-08-17 11:10:00,62.47,62.56,62.38,62.54,38328.0,59.2512,59.3365,59.1658,59.3176,38328.0
2023-08-17 11:20:00,62.54,62.56,62.38,62.4,39012.0,59.3176,59.3365,59.1658,59.1848,39012.0
2023-08-17 11:30:00,62.38,62.45,62.32,62.32,32548.0,59.1658,59.2322,59.1089,59.1089,32548.0
2023-08-17 11:40:00,62.32,62.34,62.23,62.23,16326.0,59.1089,59.1279,59.0235,59.0235,16326.0
2023-08-17 11:50:00,62.22,62.27,62.15,62.19,16799.0,59.0141,59.0615,58.9477,58.9856,16799.0
2023-08-17 12:00:00,62.19,62.19,62.12,62.15,16115.0,58.9856,58.9856,58.9192,58.9477,16115.0
2023-08-17 12:10:00,62.15,62.16,62.04,62.11,21382.0,58.9477,58.9571,58.8433,58.9097,21382.0
2023-08-17 12:20:00,62.11,62.28,62.09,62.23,25381.0,58.9097,59.071,58.8908,59.0235,25381.0
2023-08-17 12:30:00,62.23,62.24,62.14,62.15,10361.0,59.0235,59.033,58.9382,58.9477,10361.0
2023-08-17 12:40:00,62.14,62.18,62.11,62.14,15028.0,58.9382,58.9761,58.9097,58.9382,15028.0
2023-08-17 12:50:00,62.14,62.2,62.13,62.18,17447.0,58.9382,58.9951,58.9287,58.9761,17447.0
2023-08-17 13:00:00,62.18,62.18,62.09,62.15,12941.0,58.9761,58.9761,58.8908,58.9477,12941.0
2023-08-17 13:10:00,62.12,62.2,62.1,62.18,16871.0,58.9192,58.9951,58.9002,58.9761,16871.0
2023-08-17 13:20:00,62.17,62.17,62.09,62.13,17702.0,58.9666,58.9666,58.8908,58.9287,17702.0
2023-08-17 13:30:00,62.14,62.18,62.09,62.12,25424.0,58.9382,58.9761,58.8908,58.9192,25424.0
2023-08-17 13:40:00,62.12,62.16,62.06,62.09,19547.0,58.9192,58.9571,58.8623,58.8908,19547.0
2023-08-17 13:50:00,62.09,62.13,62.06,62.06,17732.0,58.8908,58.9287,58.8623,58.8623,17732.0
2023-08-17 14:00:00,62.06,62.08,61.96,62.02,106742.0,58.8623,58.8813,58.7675,58.8244,106742.0
2023-08-17 14:10:00,62.02,62.04,61.98,62.03,27605.0,58.8244,58.8433,58.7864,58.8338,27605.0
2023-08-17 14:20:00,62.04,62.05,61.97,62.02,25031.0,58.8433,58.8528,58.7769,58.8244,25031.0
2023-08-17 14:30:00,62.03,62.09,61.97,62.09,29096.0,58.8338,58.8908,58.7769,58.8908,29096.0
2023-08-17 14:40:00,62.08,62.08,62.0,62.0,27000.0,58.8813,58.8813,58.8054,58.8054,27000.0
2023-08-17 14:50:00,62.01,62.01,61.87,61.91,32896.0,58.8149,58.8149,58.6821,58.72,32896.0
2023-08-17 15:00:00,61.91,61.93,61.83,61.84,40364.0,58.72,58.739,58.6441,58.6536,40364.0
2023-08-17 15:10:00,61.84,61.87,61.76,61.84,34933.0,58.6536,58.6821,58.5778,58.6536,34933.0
2023-08-17 15:20:00,61.84,61.89,61.73,61.87,38867.0,58.6536,58.7011,58.5493,58.6821,38867.0
2023-08-17 15:30:00,61.88,61.92,61.8,61.87,44843.0,58.6916,58.7295,58.6157,58.6821,44843.0
2023-08-17 15:40:00,61.87,61.96,61.84,61.85,56236.0,58.6821,58.7675,58.6536,58.6631,56236.0
2023-08-17 15:50:00,61.82,61.96,61.81,61.83,146652.0,58.6347,58.7675,58.6252,58.6441,146652.0
2023-08-18 09:30:00,61.32,62.11,61.25,61.92,151885.0,58.1604,58.9097,58.094,58.7295,151885.0
2023-08-18 09:40:00,61.92,62.07,61.88,62.03,64728.0,58.7295,58.8718,58.6916,58.8338,64728.0
2023-08-18 09:50:00,62.05,62.13,61.91,61.92,47798.0,58.8528,58.9287,58.72,58.7295,47798.0
2023-08-18 10:00:00,61.93,62.05,61.86,62.03,37953.0,58.739,58.8528,58.6726,58.8338,37953.0
2023-08-18 10:10:00,62.02,62.11,61.9,62.08,34462.0,58.8244,58.9097,58.7105,58.8813,34462.0
2023-08-18 10:20:00,62.07,62.07,61.86,61.93,32732.0,58.8718,58.8718,58.6726,58.739,32732.0
2023-08-18 10:30:00,61.92,61.98,61.87,61.95,32982.0,58.7295,58.7864,58.6821,58.758,32982.0
2023-08-18 10:40:00,61.95,62.05,61.94,62.05,34004.0,58.758,58.8528,58.7485,58.8528,34004.0
2023-08-18 10:50:00,62.05,62.17,61.98,62.17,26586.0,58.8528,58.9666,58.7864,58.9666,26586.0
2023-08-18 11:00:00,62.18,62.34,62.17,62.34,32426.0,58.9761,59.1279,58.9666,59.1279,32426.0
2023-08-18 11:10:00,62.35,62.44,62.34,62.42,30169.0,59.1374,59.2227,59.1279,59.2037,30169.0
2023-08-18 11:20:00,62.42,62.49,62.39,62.44,22598.0,59.2037,59.2701,59.1753,59.2227,22598.0
2023-08-18 11:30:00,62.44,62.54,62.42,62.45,29809.0,59.2227,59.3176,59.2037,59.2322,29809.0
2023-08-18 11:40:00,62.45,62.58,62.4,62.48,24367.0,59.2322,59.3555,59.1848,59.2607,24367.0
2023-08-18 11:50:00,62.48,62.57,62.48,62.55,20222.0,59.2607,59.346,59.2607,59.3271,20222.0
2023-08-18 12:00:00,62.54,62.56,62.45,62.45,20046.0,59.3176,59.3365,59.2322,59.2322,20046.0
2023-08-18 12:10:00,62.45,62.46,62.37,62.39,15651.0,59.2322,59.2417,59.1563,59.1753,15651.0
2023-08-18 12:20:00,62.38,62.41,62.32,62.32,19069.0,59.1658,59.1943,59.1089,59.1089,19069.0
2023-08-18 12:30:00,62.33,62.39,62.3,62.38,20117.0,59.1184,59.1753,59.0899,59.1658,20117.0
2023-08-18 12:40:00,62.37,62.39,62.25,62.32,16744.0,59.1563,59.1753,59.0425,59.1089,16744.0
2023-08-18 12:50:00,62.32,62.36,62.27,62.34,12603.0,59.1089,59.1468,59.0615,59.1279,12603.0
2023-08-18 13:00:00,62.34,62.34,62.26,62.3,19918.0,59.1279,59.1279,59.052,59.0899,19918.0
2023-08-18 13:10:00,62.3,62.3,62.23,62.27,16215.0,59.0899,59.0899,59.0235,59.0615,16215.0
2023-08-18 13:20:00,62.27,62.3,62.19,62.29,17977.0,59.0615,59.0899,58.9856,59.0804,17977.0
2023-08-18 13:30:00,62.3,62.3,62.2,62.22,20386.0,59.0899,59.0899,58.9951,59.0141,20386.0
2023-08-18 13:40:00,62.21,62.33,62.19,62.31,16765.0,59.0046,59.1184,58.9856,59.0994,16765.0
2023-08-18 13:50:00,62.3,62.33,62.28,62.31,17803.0,59.0899,59.1184,59.071,59.0994,17803.0
2023-08-18 14:00:00,62.3,62.34,62.24,62.25,20419.0,59.0899,59.1279,59.033,59.0425,20419.0
2023-08-18 14:10:00,62.25,62.27,62.17,62.22,22107.0,59.0425,59.0615,58.9666,59.0141,22107.0
2023-08-18 14:20:00,62.22,62.25,62.2,62.24,18265.0,59.0141,59.0425,58.9951,59.033,18265.0
2023-08-18 14:30:00,62.26,62.31,62.24,62.29,20698.0,59.052,59.0994,59.033,59.0804,20698.0
2023-08-18 14:40:00,62.3,62.34,62.27,62.3,24299.0,59.0899,59.1279,59.0615,59.0899,24299.0
2023-08-18 14:50:00,62.3,62.34,62.27,62.3,17940.0,59.0899,59.1279,59.0615,59.0899,17940.0
2023-08-18 15:00:00,62.3,62.31,62.21,62.23,27405.0,59.0899,59.0994,59.0046,59.0235,27405.0
2023-08-18 15:10:00,62.24,62.25,62.16,62.23,33369.0,59.033,59.0425,58.9571,59.0235,33369.0
2023-08-18 15:20:00,62.23,62.28,62.19,62.28,35828.0,59.0235,59.071,58.9856,59.071,35828.0
2023-08-18 15:30:00,62.27,62.31,62.25,62.31,32851.0,59.0615,59.0994,59.0425,59.0994,32851.0
2023-08-18 15:40:00,62.32,62.49,62.32,62.43,61642.0,59.1089,59.2701,59.1089,59.2132,61642.0
2023-08-18 15:50:00,62.44,62.45,62.21,62.27,254809.0,59.2227,59.2322,59.0046,59.0615,254809.0
2023-08-21 09:30:00,62.26,62.56,62.25,62.42,53735.0,59.052,59.3365,59.0425,59.2037,53735.0
2023-08-21 09:40:00,62.42,62.42,62.14,62.21,27859.0,59.2037,59.2037,58.9382,59.0046,27859.0
2023-08-21 09:50:00,62.24,62.24,62.04,62.2,22922.0,59.033,59.033,58.8433,58.9951,22922.0
2023-08-21 10:00:00,62.2,62.26,62.07,62.22,30883.0,58.9951,59.052,58.8718,59.0141,30883.0
2023-08-21 10:10:00,62.2,62.23,62.07,62.15,22468.0,58.9951,59.0235,58.8718,58.9477,22468.0
2023-08-21 10:20:00,62.14,62.15,61.91,62.01,47557.0,58.9382,58.9477,58.72,58.8149,47557.0
2023-08-21 10:30:00,62.0,62.0,61.77,61.9,27441.0,58.8054,58.8054,58.5872,58.7105,27441.0
2023-08-21 10:40:00,61.91,61.97,61.86,61.94,30443.0,58.72,58.7769,58.6726,58.7485,30443.0
2023-08-21 10:50:00,61.95,62.06,61.91,62.04,22473.0,58.758,58.8623,58.72,58.8433,22473.0
2023-08-21 11:00:00,62.04,62.09,61.95,61.99,22048.0,58.8433,58.8908,58.758,58.7959,22048.0
2023-08-21 11:10:00,61.99,61.99,61.79,61.93,49214.0,58.7959,58.7959,58.6062,58.739,49214.0
2023-08-21 11:20:00,61.93,61.96,61.83,61.85,22671.0,58.739,58.7675,58.6441,58.6631,22671.0
2023-08-21 11:30:00,61.85,61.91,61.7,61.76,24241.0,58.6631,58.72,58.5208,58.5778,24241.0
2023-08-21 11:40:00,61.76,61.77,61.61,61.61,16497.0,58.5778,58.5872,58.4355,58.4355,16497.0
2023-08-21 11:50:00,61.58,61.62,61.5,61.62,24255.0,58.407,58.445,58.3312,58.445,24255.0
2023-08-21 12:00:00,61.6,61.7,61.6,61.68,19479.0,58.426,58.5208,58.426,58.5019,19479.0
2023-08-21 12:10:00,61.68,61.73,61.6,61.69,21664.0,58.5019,58.5493,58.426,58.5114,21664.0
2023-08-21 12:20:00,61.69,61.79,61.67,61.78,19938.0,58.5114,58.6062,58.4924,58.5967,19938.0
2023-08-21 12:30:00,61.77,61.79,61.6,61.6,19183.0,58.5872,58.6062,58.426,58.426,19183.0
2023-08-21 12:40:00,61.6,61.63,61.55,61.6,23620.0,58.426,58.4545,58.3786,58.426,23620.0
2023-08-21 12:50:00,61.61,61.61,61.48,61.55,34355.0,58.4355,58.4355,58.3122,58.3786,34355.0
2023-08-21 13:00:00,61.55,61.6,61.54,61.57,22277.0,58.3786,58.426,58.3691,58.3975,22277.0
2023-08-21 13:10:00,61.56,61.56,61.45,61.52,25618.0,58.3881,58.3881,58.2837,58.3501,25618.0
2023-08-21 13:20:00,61.54,61.59,61.49,61.59,23469.0,58.3691,58.4165,58.3217,58.4165,23469.0
2023-08-21 13:30:00,61.6,61.66,61.58,61.63,28726.0,58.426,58.4829,58.407,58.4545,28726.0
2023-08-21 13:40:00,61.62,61.68,61.57,61.67,19971.0,58.445,58.5019,58.3975,58.4924,19971.0
2023-08-21 13:50:00,61.68,61.73,61.63,61.73,33404.0,58.5019,58.5493,58.4545,58.5493,33404.0
2023-08-21 14:00:00,61.73,61.77,61.65,61.69,25182.0,58.5493,58.5872,58.4734,58.5114,25182.0
2023-08-21 14:10:00,61.68,61.75,61.67,61.71,21294.0,58.5019,58.5683,58.4924,58.5303,21294.0
2023-08-21 14:20:00,61.69,61.71,61.62,61.68,22071.0,58.5114,58.5303,58.445,58.5019,22071.0
2023-08-21 14:30:00,61.68,61.72,61.66,61.7,18854.0,58.5019,58.5398,58.4829,58.5208,18854.0
2023-08-21 14:40:00,61.7,61.78,61.69,61.77,35752.0,58.5208,58.5967,58.5114,58.5872,35752.0
2023-08-21 14:50:00,61.77,61.78,61.71,61.76,19520.0,58.5872,58.5967,58.5303,58.5778,19520.0
2023-08-21 15:00:00,61.77,61.85,61.76,61.83,39256.0,58.5872,58.6631,58.5778,58.6441,39256.0
2023-08-21 15:10:00,61.83,61.89,61.82,61.88,32307.0,58.6441,58.7011,58.6347,58.6916,32307.0
2023-08-21 15:20:00,61.88,61.98,61.85,61.97,32073.0,58.6916,58.7864,58.6631,58.7769,32073.0
2023-08-21 15:30:00,61.97,62.07,61.96,62.03,36288.0,58.7769,58.8718,58.7675,58.8338,36288.0
2023-08-21 15:40:00,62.04,62.13,62.02,62.03,47704.0,58.8433,58.9287,58.8244,58.8338,47704.0
2023-08-21 15:50:00,62.03,62.06,61.88,61.95,141974.0,58.8338,58.8623,58.6916,58.758,141974.0
2023-08-22 09:30:00,61.83,62.34,61.83,62.22,52894.0,58.6441,59.1279,58.6441,59.0141,52894.0
2023-08-22 09:40:00,62.24,62.25,61.96,61.98,28311.0,59.033,59.0425,58.7675,58.7864,28311.0
2023-08-22 09:50:00,61.99,62.02,61.87,61.98,20440.0,58.7959,58.8244,58.6821,58.7864,20440.0
2023-08-22 10:00:00,61.98,62.05,61.83,61.83,26437.0,58.7864,58.8528,58.6441,58.6441,26437.0
2023-08-22 10:10:00,61.82,61.91,61.79,61.91,16788.0,58.6347,58.72,58.6062,58.72,16788.0
2023-08-22 10:20:00,61.9,61.9,61.73,61.81,23457.0,58.7105,58.7105,58.5493,58.6252,23457.0
2023-08-22 10:30:00,61.81,61.81,61.56,61.57,37130.0,58.6252,58.6252,58.3881,58.3975,37130.0
2023-08-22 10:40:00,61.57,61.57,61.42,61.44,36006.0,58.3975,58.3975,58.2553,58.2742,36006.0
2023-08-22 10:50:00,61.43,61.47,61.37,61.42,34410.0,58.2648,58.3027,58.2079,58.2553,34410.0
2023-08-22 11:00:00,61.43,61.43,61.1,61.15,87761.0,58.2648,58.2648,57.9518,57.9992,87761.0
2023-08-22 11:10:00,61.14,61.27,61.1,61.26,43572.0,57.9897,58.113,57.9518,58.1035,43572.0
2023-08-22 11:20:00,61.27,61.41,61.26,61.41,18354.0,58.113,58.2458,58.1035,58.2458,18354.0
2023-08-22 11:30:00,61.41,61.51,61.39,61.45,35094.0,58.2458,58.3406,58.2268,58.2837,35094.0
2023-08-22 11:40:00,61.45,61.48,61.4,61.48,19381.0,58.2837,58.3122,58.2363,58.3122,19381.0
2023-08-22 11:50:00,61.48,61.55,61.45,61.48,23564.0,58.3122,58.3786,58.2837,58.3122,23564.0
2023-08-22 12:00:00,61.48,61.54,61.46,61.54,20536.0,58.3122,58.3691,58.2932,58.3691,20536.0
2023-08-22 12:10:00,61.53,61.54,61.42,61.54,19011.0,58.3596,58.3691,58.2553,58.3691,19011.0
2023-08-22 12:20:00,61.53,61.61,61.5,61.6,27927.0,58.3596,58.4355,58.3312,58.426,27927.0
2023-08-22 12:30:00,61.6,61.65,61.53,61.65,22109.0,58.426,58.4734,58.3596,58.4734,22109.0
2023-08-22 12:40:00,61.65,61.68,61.59,61.61,25352.0,58.4734,58.5019,58.4165,58.4355,25352.0
2023-08-22 12:50:00,61.6,61.68,61.59,61.62,27921.0,58.426,58.5019,58.4165,58.445,27921.0
2023-08-22 13:00:00,61.61,61.61,61.43,61.47,29657.0,58.4355,58.4355,58.2648,58.3027,29657.0
2023-08-22 13:10:00,61.47,61.49,61.38,61.44,24969.0,58.3027,58.3217,58.2173,58.2742,24969.0
2023-08-22 13:20:00,61.43,61.54,61.42,61.53,17447.0,58.2648,58.3691,58.2553,58.3596,17447.0
2023-08-22 13:30:00,61.52,61.59,61.5,61.52,29928.0,58.3501,58.4165,58.3312,58.3501,29928.0
2023-08-22 13:40:00,61.52,61.52,61.45,61.48,19938.0,58.3501,58.3501,58.2837,58.3122,19938.0
2023-08-22 13:50:00,61.47,61.55,61.44,61.5,24829.0,58.3027,58.3786,58.2742,58.3312,24829.0
2023-08-22 14:00:00,61.51,61.55,61.43,61.55,24331.0,58.3406,58.3786,58.2648,58.3786,24331.0
2023-08-22 14:10:00,61.55,61.55,61.5,61.52,22395.0,58.3786,58.3786,58.3312,58.3501,22395.0
2023-08-22 14:20:00,61.52,61.57,61.47,61.57,24589.0,58.3501,58.3975,58.3027,58.3975,24589.0
2023-08-22 14:30:00,61.57,61.62,61.55,61.61,21288.0,58.3975,58.445,58.3786,58.4355,21288.0
2023-08-22 14:40:00,61.6,61.61,61.45,61.5,44232.0,58.426,58.4355,58.2837,58.3312,44232.0
2023-08-22 14:50:00,61.51,61.51,61.44,61.47,25783.0,58.3406,58.3406,58.2742,58.3027,25783.0
2023-08-22 15:00:00,61.46,61.59,61.46,61.59,26336.0,58.2932,58.4165,58.2932,58.4165,26336.0
2023-08-22 15:10:00,61.59,61.63,61.56,61.56,36028.0,58.4165,58.4545,58.3881,58.3881,36028.0
2023-08-22 15:20:00,61.57,61.61,61.52,61.54,29655.0,58.3975,58.4355,58.3501,58.3691,29655.0
2023-08-22 15:30:00,61.54,61.55,61.4,61.42,38967.0,58.3691,58.3786,58.2363,58.2553,38967.0
2023-08-22 15:40:00,61.41,61.42,61.31,61.34,54341.0,58.2458,58.2553,58.1509,58.1794,54341.0
2023-08-22 15:50:00,61.34,61.4,61.29,61.33,164167.0,58.1794,58.2363,58.132,58.1699,164167.0
2023-08-23 09:30:00,61.36,61.44,61.05,61.41,53874.0,58.1984,58.2742,57.9043,58.2458,53874.0
2023-08-23 09:40:00,61.41,61.52,61.33,61.34,42710.0,58.2458,58.3501,58.1699,58.1794,42710.0
2023-08-23 09:50:00,61.35,61.37,61.1,61.27,43062.0,58.1889,58.2079,57.9518,58.113,43062.0
2023-08-23 10:00:00,61.27,61.39,61.22,61.39,38091.0,58.113,58.2268,58.0656,58.2268,38091.0
2023-08-23 10:10:00,61.37,61.39,61.21,61.24,48859.0,58.2079,58.2268,58.0561,58.0845,48859.0
2023-08-23 10:20:00,61.26,61.29,61.18,61.29,33886.0,58.1035,58.132,58.0276,58.132,33886.0
2023-08-23 10:30:00,61.3,61.31,61.11,61.12,38070.0,58.1415,58.1509,57.9612,57.9707,38070.0
2023-08-23 10:40:00,61.12,61.3,61.06,61.29,46381.0,57.9707,58.1415,57.9138,58.132,46381.0
2023-08-23 10:50:00,61.29,61.34,61.22,61.33,26983.0,58.132,58.1794,58.0656,58.1699,26983.0
2023-08-23 11:00:00,61.33,61.43,61.31,61.41,28900.0,58.1699,58.2648,58.1509,58.2458,28900.0
2023-08-23 11:10:00,61.43,61.44,61.3,61.3,40410.0,58.2648,58.2742,58.1415,58.1415,40410.0
2023-08-23 11:20:00,61.3,61.42,61.3,61.4,31403.0,58.1415,58.2553,58.1415,58.2363,31403.0
2023-08-23 11:30:00,61.4,61.49,61.39,61.49,37747.0,58.2363,58.3217,58.2268,58.3217,37747.0
2023-08-23 11:40:00,61.48,61.56,61.41,61.52,33763.0,58.3122,58.3881,58.2458,58.3501,33763.0
2023-08-23 11:50:00,61.52,61.56,61.48,61.52,23895.0,58.3501,58.3881,58.3122,58.3501,23895.0
2023-08-23 12:00:00,61.51,61.53,61.49,61.49,15516.0,58.3406,58.3596,58.3217,58.3217,15516.0
2023-08-23 12:10:00,61.49,61.53,61.45,61.45,18465.0,58.3217,58.3596,58.2837,58.2837,18465.0
2023-08-23 12:20:00,61.45,61.51,61.44,61.5,19549.0,58.2837,58.3406,58.2742,58.3312,19549.0
2023-08-23 12:30:00,61.5,61.51,61.47,61.47,16112.0,58.3312,58.3406,58.3027,58.3027,16112.0
2023-08-23 12:40:00,61.48,61.53,61.45,61.46,16640.0,58.3122,58.3596,58.2837,58.2932,16640.0
2023-08-23 12:50:00,61.46,61.5,61.45,61.46,14588.0,58.2932,58.3312,58.2837,58.2932,14588.0
2023-08-23 13:00:00,61.46,61.56,61.46,61.53,16838.0,58.2932,58.3881,58.2932,58.3596,16838.0
2023-08-23 13:10:00,61.54,61.58,61.52,61.57,21149.0,58.3691,58.407,58.3501,58.3975,21149.0
2023-08-23 13:20:00,61.57,61.6,61.54,61.56,21674.0,58.3975,58.426,58.3691,58.3881,21674.0
2023-08-23 13:30:00,61.55,61.6,61.52,61.53,18640.0,58.3786,58.426,58.3501,58.3596,18640.0
2023-08-23 13:40:00,61.53,61.58,61.52,61.57,25161.0,58.3596,58.407,58.3501,58.3975,25161.0
2023-08-23 13:50:00,61.58,61.63,61.56,61.62,20964.0,58.407,58.4545,58.3881,58.445,20964.0
2023-08-23 14:00:00,61.62,61.67,61.56,61.57,23789.0,58.445,58.4924,58.3881,58.3975,23789.0
2023-08-23 14:10:00,61.58,61.6,61.53,61.6,22819.0,58.407,58.426,58.3596,58.426,22819.0
2023-08-23 14:20:00,61.59,61.6,61.52,61.56,25511.0,58.4165,58.426,58.3501,58.3881,25511.0
2023-08-23 14:30:00,61.56,61.58,61.54,61.57,23038.0,58.3881,58.407,58.3691,58.3975,23038.0
2023-08-23 14:40:00,61.56,61.6,61.55,61.59,18333.0,58.3881,58.426,58.3786,58.4165,18333.0
2023-08-23 14:50:00,61.58,61.58,61.52,61.53,24719.0,58.407,58.407,58.3501,58.3596,24719.0
2023-08-23 15:00:00,61.53,61.62,61.5,61.59,31264.0,58.3596,58.445,58.3312,58.4165,31264.0
2023-08-23 15:10:00,61.59,61.62,61.58,61.61,29003.0,58.4165,58.445,58.407,58.4355,29003.0
2023-08-23 15:20:00,61.6,61.64,61.56,61.63,34866.0,58.426,58.4639,58.3881,58.4545,34866.0
2023-08-23 15:30:00,61.63,61.66,61.6,61.66,42314.0,58.4545,58.4829,58.426,58.4829,42314.0
2023-08-23 15:40:00,61.66,61.8,61.65,61.75,68088.0,58.4829,58.6157,58.4734,58.5683,68088.0
2023-08-23 15:50:00,61.75,61.76,61.59,61.74,212582.0,58.5683,58.5778,58.4165,58.5588,212582.0
2023-08-24 09:30:00,61.67,62.1,61.46,62.06,81764.0,58.4924,58.9002,58.2932,58.8623,81764.0
2023-08-24 09:40:00,62.06,62.4,61.91,62.4,39665.0,58.8623,59.1848,58.72,59.1848,39665.0
2023-08-24 09:50:00,62.4,62.86,62.37,62.85,40900.0,59.1848,59.6211,59.1563,59.6116,40900.0
2023-08-24 10:00:00,62.86,62.91,62.62,62.65,47219.0,59.6211,59.6685,59.3934,59.4219,47219.0
2023-08-24 10:10:00,62.64,62.71,62.53,62.71,30045.0,59.4124,59.4788,59.3081,59.4788,30045.0
2023-08-24 10:20:00,62.7,62.85,62.67,62.84,26410.0,59.4693,59.6116,59.4409,59.6021,26410.0
2023-08-24 10:30:00,62.83,62.83,62.67,62.8,26809.0,59.5926,59.5926,59.4409,59.5642,26809.0
2023-08-24 10:40:00,62.8,62.81,62.45,62.48,36258.0,59.5642,59.5737,59.2322,59.2607,36258.0
2023-08-24 10:50:00,62.48,62.68,62.44,62.51,29954.0,59.2607,59.4504,59.2227,59.2891,29954.0
2023-08-24 11:00:00,62.5,62.63,62.43,62.6,27659.0,59.2796,59.4029,59.2132,59.3745,27659.0
2023-08-24 11:10:00,62.59,62.6,62.51,62.52,29365.0,59.365,59.3745,59.2891,59.2986,29365.0
2023-08-24 11:20:00,62.51,62.63,62.49,62.63,25779.0,59.2891,59.4029,59.2701,59.4029,25779.0
2023-08-24 11:30:00,62.62,62.72,62.57,62.67,25135.0,59.3934,59.4883,59.346,59.4409,25135.0
2023-08-24 11:40:00,62.67,62.72,62.63,62.68,35657.0,59.4409,59.4883,59.4029,59.4504,35657.0
2023-08-24 11:50:00,62.68,62.69,62.6,62.63,32049.0,59.4504,59.4598,59.3745,59.4029,32049.0
2023-08-24 12:00:00,62.62,62.69,62.6,62.6,23286.0,59.3934,59.4598,59.3745,59.3745,23286.0
2023-08-24 12:10:00,62.59,62.67,62.51,62.51,27012.0,59.365,59.4409,59.2891,59.2891,27012.0
2023-08-24 12:20:00,62.52,62.57,62.45,62.52,16782.0,59.2986,59.346,59.2322,59.2986,16782.0
2023-08-24 12:30:00,62.51,62.54,62.43,62.47,14333.0,59.2891,59.3176,59.2132,59.2512,14333.0
2023-08-24 12:40:00,62.46,62.52,62.43,62.43,15238.0,59.2417,59.2986,59.2132,59.2132,15238.0
2023-08-24 12:50:00,62.45,62.46,62.38,62.4,17592.0,59.2322,59.2417,59.1658,59.1848,17592.0
2023-08-24 13:00:00,62.4,62.47,62.37,62.47,23035.0,59.1848,59.2512,59.1563,59.2512,23035.0
2023-08-24 13:10:00,62.47,62.47,62.37,62.38,17712.0,59.2512,59.2512,59.1563,59.1658,17712.0
2023-08-24 13:20:00,62.36,62.37,62.28,62.32,15961.0,59.1468,59.1563,59.071,59.1089,15961.0
2023-08-24 13:30:00,62.31,62.38,62.28,62.38,21531.0,59.0994,59.1658,59.071,59.1658,21531.0
2023-08-24 13:40:00,62.38,62.41,62.35,62.38,13746.0,59.1658,59.1943,59.1374,59.1658,13746.0
2023-08-24 13:50:00,62.37,62.39,62.33,62.39,14650.0,59.1563,59.1753,59.1184,59.1753,14650.0
2023-08-24 14:00:00,62.4,62.42,62.3,62.34,20838.0,59.1848,59.2037,59.0899,59.1279,20838.0
2023-08-24 14:10:00,62.33,62.37,62.3,62.34,16211.0,59.1184,59.1563,59.0899,59.1279,16211.0
2023-08-24 14:20:00,62.33,62.35,62.25,62.32,17363.0,59.1184,59.1374,59.0425,59.1089,17363.0
2023-08-24 14:30:00,62.32,62.33,62.18,62.19,30774.0,59.1089,59.1184,58.9761,58.9856,30774.0
2023-08-24 14:40:00,62.19,62.29,62.18,62.27,25580.0,58.9856,59.0804,58.9761,59.0615,25580.0
2023-08-24 14:50:00,62.27,62.29,62.21,62.27,37978.0,59.0615,59.0804,59.0046,59.0615,37978.0
2023-08-24 15:00:00,62.27,62.41,62.25,62.38,55646.0,59.0615,59.1943,59.0425,59.1658,55646.0
2023-08-24 15:10:00,62.37,62.47,62.35,62.45,45430.0,59.1563,59.2512,59.1374,59.2322,45430.0
2023-08-24 15:20:00,62.45,62.51,62.35,62.44,117496.0,59.2322,59.2891,59.1374,59.2227,117496.0
2023-08-24 15:30:00,62.44,62.51,62.4,62.4,73122.0,59.2227,59.2891,59.1848,59.1848,73122.0
2023-08-24 15:40:00,62.41,62.45,62.32,62.38,50139.0,59.1943,59.2322,59.1089,59.1658,50139.0
2023-08-24 15:50:00,62.41,62.42,62.26,62.27,170962.0,59.1943,59.2037,59.052,59.0615,170962.0
2023-08-25 09:30:00,62.48,62.74,62.39,62.44,34953.0,59.2607,59.5073,59.1753,59.2227,34953.0
2023-08-25 09:40:00,62.46,62.47,62.31,62.37,23524.0,59.2417,59.2512,59.0994,59.1563,23524.0
2023-08-25 09:50:00,62.37,62.38,62.17,62.24,20444.0,59.1563,59.1658,58.9666,59.033,20444.0
2023-08-25 10:00:00,62.26,62.26,62.03,62.08,28607.0,59.052,59.052,58.8338,58.8813,28607.0
2023-08-25 10:10:00,62.09,62.37,62.05,62.11,32276.0,58.8908,59.1563,58.8528,58.9097,32276.0
2023-08-25 10:20:00,62.09,62.1,61.83,61.83,30007.0,58.8908,58.9002,58.6441,58.6441,30007.0
2023-08-25 10:30:00,61.82,61.9,61.7,61.86,45363.0,58.6347,58.7105,58.5208,58.6726,45363.0
2023-08-25 10:40:00,61.84,61.93,61.78,61.84,33444.0,58.6536,58.739,58.5967,58.6536,33444.0
2023-08-25 10:50:00,61.87,61.9,61.71,61.75,38953.0,58.6821,58.7105,58.5303,58.5683,38953.0
2023-08-25 11:00:00,61.8,62.14,61.79,62.12,44004.0,58.6157,58.9382,58.6062,58.9192,44004.0
2023-08-25 11:10:00,62.12,62.22,62.12,62.21,20942.0,58.9192,59.0141,58.9192,59.0046,20942.0
2023-08-25 11:20:00,62.23,62.5,62.18,62.48,21936.0,59.0235,59.2796,58.9761,59.2607,21936.0
2023-08-25 11:30:00,62.49,62.5,62.36,62.44,26221.0,59.2701,59.2796,59.1468,59.2227,26221.0
2023-08-25 11:40:00,62.45,62.45,62.36,62.38,19463.0,59.2322,59.2322,59.1468,59.1658,19463.0
2023-08-25 11:50:00,62.38,62.4,62.28,62.32,26505.0,59.1658,59.1848,59.071,59.1089,26505.0
2023-08-25 12:00:00,62.3,62.38,62.29,62.33,14063.0,59.0899,59.1658,59.0804,59.1184,14063.0
2023-08-25 12:10:00,62.32,62.45,62.27,62.39,14773.0,59.1089,59.2322,59.0615,59.1753,14773.0
2023-08-25 12:20:00,62.4,62.59,62.4,62.57,14831.0,59.1848,59.365,59.1848,59.346,14831.0
2023-08-25 12:30:00,62.57,62.64,62.55,62.58,15695.0,59.346,59.4124,59.3271,59.3555,15695.0
2023-08-25 12:40:00,62.57,62.58,62.53,62.54,12666.0,59.346,59.3555,59.3081,59.3176,12666.0
2023-08-25 12:50:00,62.53,62.56,62.44,62.54,18835.0,59.3081,59.3365,59.2227,59.3176,18835.0
2023-08-25 13:00:00,62.55,62.57,62.5,62.51,16326.0,59.3271,59.346,59.2796,59.2891,16326.0
2023-08-25 13:10:00,62.5,62.59,62.47,62.48,12511.0,59.2796,59.365,59.2512,59.2607,12511.0
2023-08-25 13:20:00,62.48,62.48,62.4,62.44,17920.0,59.2607,59.2607,59.1848,59.2227,17920.0
2023-08-25 13:30:00,62.46,62.46,62.29,62.29,15446.0,59.2417,59.2417,59.0804,59.0804,15446.0
2023-08-25 13:40:00,62.29,62.35,62.25,62.33,27176.0,59.0804,59.1374,59.0425,59.1184,27176.0
2023-08-25 13:50:00,62.35,62.45,62.34,62.42,20809.0,59.1374,59.2322,59.1279,59.2037,20809.0
2023-08-25 14:00:00,62.42,62.45,62.39,62.43,33040.0,59.2037,59.2322,59.1753,59.2132,33040.0
2023-08-25 14:10:00,62.42,62.5,62.39,62.5,25089.0,59.2037,59.2796,59.1753,59.2796,25089.0
2023-08-25 14:20:00,62.52,62.6,62.5,62.6,34735.0,59.2986,59.3745,59.2796,59.3745,34735.0
2023-08-25 14:30:00,62.6,62.7,62.59,62.61,23742.0,59.3745,59.4693,59.365,59.384,23742.0
2023-08-25 14:40:00,62.62,62.65,62.57,62.64,24097.0,59.3934,59.4219,59.346,59.4124,24097.0
2023-08-25 14:50:00,62.65,62.68,62.62,62.64,17861.0,59.4219,59.4504,59.3934,59.4124,17861.0
2023-08-25 15:00:00,62.65,62.68,62.57,62.63,37505.0,59.4219,59.4504,59.346,59.4029,37505.0
2023-08-25 15:10:00,62.64,62.65,62.58,62.6,27841.0,59.4124,59.4219,59.3555,59.3745,27841.0
2023-08-25 15:20:00,62.61,62.72,62.6,62.62,57965.0,59.384,59.4883,59.3745,59.3934,57965.0
2023-08-25 15:30:00,62.63,62.65,62.53,62.6,45141.0,59.4029,59.4219,59.3081,59.3745,45141.0
2023-08-25 15:40:00,62.6,62.62,62.41,62.42,87599.0,59.3745,59.3934,59.1943,59.2037,87599.0
2023-08-25 15:50:00,62.42,62.43,62.29,62.4,170953.0,59.2037,59.2132,59.0804,59.1848,170953.0
2023-08-28 09:30:00,62.5,62.86,62.46,62.83,63386.0,59.2796,59.6211,59.2417,59.5926,63386.0
2023-08-28 09:40:00,62.88,62.99,62.81,62.91,53423.0,59.64,59.7444,59.5737,59.6685,53423.0
2023-08-28 09:50:00,62.91,62.99,62.88,62.91,26591.0,59.6685,59.7444,59.64,59.6685,26591.0
2023-08-28 10:00:00,62.92,62.92,62.82,62.85,35991.0,59.678,59.678,59.5831,59.6116,35991.0
2023-08-28 10:10:00,62.85,62.87,62.69,62.77,26319.0,59.6116,59.6306,59.4598,59.5357,26319.0
2023-08-28 10:20:00,62.76,62.76,62.63,62.75,31562.0,59.5262,59.5262,59.4029,59.5167,31562.0
2023-08-28 10:30:00,62.75,62.78,62.65,62.65,28970.0,59.5167,59.5452,59.4219,59.4219,28970.0
2023-08-28 10:40:00,62.65,62.75,62.64,62.69,38372.0,59.4219,59.5167,59.4124,59.4598,38372.0
2023-08-28 10:50:00,62.7,62.78,62.64,62.72,25378.0,59.4693,59.5452,59.4124,59.4883,25378.0
2023-08-28 11:00:00,62.74,62.74,62.59,62.61,27680.0,59.5073,59.5073,59.365,59.384,27680.0
2023-08-28 11:10:00,62.6,62.61,62.5,62.54,25001.0,59.3745,59.384,59.2796,59.3176,25001.0
2023-08-28 11:20:00,62.54,62.61,62.51,62.53,51971.0,59.3176,59.384,59.2891,59.3081,51971.0
2023-08-28 11:30:00,62.53,62.62,62.5,62.6,15694.0,59.3081,59.3934,59.2796,59.3745,15694.0
2023-08-28 11:40:00,62.6,62.6,62.45,62.53,21984.0,59.3745,59.3745,59.2322,59.3081,21984.0
2023-08-28 11:50:00,62.52,62.56,62.5,62.56,13582.0,59.2986,59.3365,59.2796,59.3365,13582.0
2023-08-28 12:00:00,62.57,62.59,62.53,62.58,12640.0,59.346,59.365,59.3081,59.3555,12640.0
2023-08-28 12:10:00,62.59,62.67,62.54,62.54,13579.0,59.365,59.4409,59.3176,59.3176,13579.0
2023-08-28 12:20:00,62.54,62.57,62.49,62.55,16937.0,59.3176,59.346,59.2701,59.3271,16937.0
2023-08-28 12:30:00,62.55,62.58,62.51,62.58,12199.0,59.3271,59.3555,59.2891,59.3555,12199.0
2023-08-28 12:40:00,62.57,62.62,62.53,62.6,14574.0,59.346,59.3934,59.3081,59.3745,14574.0
2023-08-28 12:50:00,62.6,62.73,62.59,62.72,15788.0,59.3745,59.4978,59.365,59.4883,15788.0
2023-08-28 13:00:00,62.73,62.78,62.67,62.75,28064.0,59.4978,59.5452,59.4409,59.5167,28064.0
2023-08-28 13:10:00,62.74,62.76,62.68,62.72,22386.0,59.5073,59.5262,59.4504,59.4883,22386.0
2023-08-28 13:20:00,62.73,62.77,62.72,62.75,17292.0,59.4978,59.5357,59.4883,59.5167,17292.0
2023-08-28 13:30:00,62.75,62.75,62.66,62.69,18084.0,59.5167,59.5167,59.4314,59.4598,18084.0
2023-08-28 13:40:00,62.69,62.7,62.62,62.65,43882.0,59.4598,59.4693,59.3934,59.4219,43882.0
2023-08-28 13:50:00,62.65,62.67,62.48,62.53,20783.0,59.4219,59.4409,59.2607,59.3081,20783.0
2023-08-28 14:00:00,62.52,62.52,62.38,62.43,23714.0,59.2986,59.2986,59.1658,59.2132,23714.0
2023-08-28 14:10:00,62.42,62.43,62.38,62.38,14274.0,59.2037,59.2132,59.1658,59.1658,14274.0
2023-08-28 14:20:00,62.36,62.41,62.35,62.36,17182.0,59.1468,59.1943,59.1374,59.1468,17182.0
2023-08-28 14:30:00,62.37,62.47,62.32,62.37,23224.0,59.1563,59.2512,59.1089,59.1563,23224.0
2023-08-28 14:40:00,62.37,62.43,62.37,62.43,23173.0,59.1563,59.2132,59.1563,59.2132,23173.0
2023-08-28 14:50:00,62.43,62.47,62.38,62.42,21240.0,59.2132,59.2512,59.1658,59.2037,21240.0
2023-08-28 15:00:00,62.43,62.45,62.37,62.44,25063.0,59.2132,59.2322,59.1563,59.2227,25063.0
2023-08-28 15:10:00,62.44,62.46,62.38,62.44,25361.0,59.2227,59.2417,59.1658,59.2227,25361.0
2023-08-28 15:20:00,62.45,62.49,62.4,62.47,41772.0,59.2322,59.2701,59.1848,59.2512,41772.0
2023-08-28 15:30:00,62.46,62.55,62.45,62.5,38881.0,59.2417,59.3271,59.2322,59.2796,38881.0
2023-08-28 15:40:00,62.51,62.73,62.48,62.64,64678.0,59.2891,59.4978,59.2607,59.4124,64678.0
2023-08-28 15:50:00,62.64,62.67,62.51,62.53,148463.0,59.4124,59.4409,59.2891,59.3081,148463.0
2023-08-29 09:30:00,62.77,62.99,62.52,62.78,98728.0,59.5357,59.7444,59.2986,59.5452,98728.0
2023-08-29 09:40:00,62.78,63.04,62.77,62.8,86856.0,59.5452,59.7918,59.5357,59.5642,86856.0
2023-08-29 09:50:00,62.8,62.81,62.69,62.76,25307.0,59.5642,59.5737,59.4598,59.5262,25307.0
2023-08-29 10:00:00,62.75,62.87,62.61,62.66,38427.0,59.5167,59.6306,59.384,59.4314,38427.0
2023-08-29 10:10:00,62.65,62.77,62.58,62.72,49558.0,59.4219,59.5357,59.3555,59.4883,49558.0
2023-08-29 10:20:00,62.72,62.72,62.61,62.65,30608.0,59.4883,59.4883,59.384,59.4219,30608.0
2023-08-29 10:30:00,62.65,62.78,62.58,62.59,23751.0,59.4219,59.5452,59.3555,59.365,23751.0
2023-08-29 10:40:00,62.58,62.59,62.37,62.44,63289.0,59.3555,59.365,59.1563,59.2227,63289.0
2023-08-29 10:50:00,62.45,62.51,62.32,62.41,30894.0,59.2322,59.2891,59.1089,59.1943,30894.0
2023-08-29 11:00:00,62.41,62.5,62.34,62.48,29369.0,59.1943,59.2796,59.1279,59.2607,29369.0
2023-08-29 11:10:00,62.5,62.6,62.42,62.58,24423.0,59.2796,59.3745,59.2037,59.3555,24423.0
2023-08-29 11:20:00,62.58,62.66,62.55,62.63,27765.0,59.3555,59.4314,59.3271,59.4029,27765.0
2023-08-29 11:30:00,62.62,62.76,62.59,62.76,30861.0,59.3934,59.5262,59.365,59.5262,30861.0
2023-08-29 11:40:00,62.75,62.77,62.69,62.74,19752.0,59.5167,59.5357,59.4598,59.5073,19752.0
2023-08-29 11:50:00,62.75,62.83,62.75,62.79,24536.0,59.5167,59.5926,59.5167,59.5547,24536.0
2023-08-29 12:00:00,62.79,62.87,62.76,62.78,17227.0,59.5547,59.6306,59.5262,59.5452,17227.0
2023-08-29 12:10:00,62.79,62.94,62.79,62.94,35277.0,59.5547,59.697,59.5547,59.697,35277.0
2023-08-29 12:20:00,62.95,63.03,62.91,63.01,42477.0,59.7064,59.7823,59.6685,59.7633,42477.0
2023-08-29 12:30:00,63.01,63.03,62.94,63.02,23234.0,59.7633,59.7823,59.697,59.7728,23234.0
2023-08-29 12:40:00,63.03,63.03,62.95,62.98,16353.0,59.7823,59.7823,59.7064,59.7349,16353.0
2023-08-29 12:50:00,62.98,63.0,62.93,62.94,20110.0,59.7349,59.7539,59.6875,59.697,20110.0
2023-08-29 13:00:00,62.93,63.03,62.93,63.03,19079.0,59.6875,59.7823,59.6875,59.7823,19079.0
2023-08-29 13:10:00,63.04,63.09,62.99,63.0,19922.0,59.7918,59.8392,59.7444,59.7539,19922.0
2023-08-29 13:20:00,63.01,63.11,63.0,63.06,15725.0,59.7633,59.8582,59.7539,59.8108,15725.0
2023-08-29 13:30:00,63.07,63.13,63.02,63.13,21655.0,59.8203,59.8772,59.7728,59.8772,21655.0
2023-08-29 13:40:00,63.12,63.14,63.08,63.13,19868.0,59.8677,59.8866,59.8297,59.8772,19868.0
2023-08-29 13:50:00,63.12,63.12,62.96,62.99,27349.0,59.8677,59.8677,59.7159,59.7444,27349.0
2023-08-29 14:00:00,62.99,63.02,62.94,63.0,23581.0,59.7444,59.7728,59.697,59.7539,23581.0
2023-08-29 14:10:00,63.0,63.0,62.87,62.94,25752.0,59.7539,59.7539,59.6306,59.697,25752.0
2023-08-29 14:20:00,62.95,62.98,62.86,62.91,42935.0,59.7064,59.7349,59.6211,59.6685,42935.0
2023-08-29 14:30:00,62.91,62.95,62.87,62.9,35752.0,59.6685,59.7064,59.6306,59.659,35752.0
2023-08-29 14:40:00,62.89,62.97,62.88,62.9,37030.0,59.6495,59.7254,59.64,59.659,37030.0
2023-08-29 14:50:00,62.91,62.92,62.68,62.72,64256.0,59.6685,59.678,59.4504,59.4883,64256.0
2023-08-29 15:00:00,62.72,62.72,62.37,62.46,148559.0,59.4883,59.4883,59.1563,59.2417,148559.0
2023-08-29 15:10:00,62.47,62.53,62.37,62.48,136420.0,59.2512,59.3081,59.1563,59.2607,136420.0
2023-08-29 15:20:00,62.48,62.61,62.41,62.53,134300.0,59.2607,59.384,59.1943,59.3081,134300.0
2023-08-29 15:30:00,62.55,62.76,62.55,62.73,48025.0,59.3271,59.5262,59.3271,59.4978,48025.0
2023-08-29 15:40:00,62.73,62.87,62.69,62.79,48897.0,59.4978,59.6306,59.4598,59.5547,48897.0
2023-08-29 15:50:00,62.78,62.87,62.74,62.85,212481.0,59.5452,59.6306,59.5073,59.6116,212481.0
2023-08-30 09:30:00,63.05,63.37,62.84,63.36,54352.0,59.8013,60.1048,59.6021,60.0953,54352.0
2023-08-30 09:40:00,63.38,63.39,63.2,63.28,28802.0,60.1143,60.1238,59.9436,60.0194,28802.0
2023-08-30 09:50:00,63.29,63.35,63.15,63.35,31920.0,60.0289,60.0858,59.8961,60.0858,31920.0
2023-08-30 10:00:00,63.36,63.41,63.34,63.36,20549.0,60.0953,60.1427,60.0763,60.0953,20549.0
2023-08-30 10:10:00,63.36,63.36,63.13,63.13,22487.0,60.0953,60.0953,59.8772,59.8772,22487.0
2023-08-30 10:20:00,63.13,63.14,62.94,63.01,31438.0,59.8772,59.8866,59.697,59.7633,31438.0
2023-08-30 10:30:00,63.0,63.04,62.87,62.97,32854.0,59.7539,59.7918,59.6306,59.7254,32854.0
2023-08-30 10:40:00,62.99,63.01,62.91,62.92,20372.0,59.7444,59.7633,59.6685,59.678,20372.0
2023-08-30 10:50:00,62.93,63.06,62.9,63.0,26247.0,59.6875,59.8108,59.659,59.7539,26247.0
2023-08-30 11:00:00,63.0,63.02,62.77,62.77,42096.0,59.7539,59.7728,59.5357,59.5357,42096.0
2023-08-30 11:10:00,62.77,62.9,62.77,62.9,27015.0,59.5357,59.659,59.5357,59.659,27015.0
2023-08-30 11:20:00,62.91,62.97,62.86,62.97,21671.0,59.6685,59.7254,59.6211,59.7254,21671.0
2023-08-30 11:30:00,62.98,63.04,62.93,63.02,23667.0,59.7349,59.7918,59.6875,59.7728,23667.0
2023-08-30 11:40:00,63.02,63.05,62.96,62.97,23564.0,59.7728,59.8013,59.7159,59.7254,23564.0
2023-08-30 11:50:00,62.97,63.11,62.97,63.05,13290.0,59.7254,59.8582,59.7254,59.8013,13290.0
2023-08-30 12:00:00,63.04,63.09,63.01,63.04,22909.0,59.7918,59.8392,59.7633,59.7918,22909.0
2023-08-30 12:10:00,63.04,63.1,63.0,63.1,27686.0,59.7918,59.8487,59.7539,59.8487,27686.0
2023-08-30 12:20:00,63.11,63.17,63.07,63.14,16667.0,59.8582,59.9151,59.8203,59.8866,16667.0
2023-08-30 12:30:00,63.15,63.15,63.08,63.09,20452.0,59.8961,59.8961,59.8297,59.8392,20452.0
2023-08-30 12:40:00,63.1,63.17,63.1,63.12,16737.0,59.8487,59.9151,59.8487,59.8677,16737.0
2023-08-30 12:50:00,63.11,63.23,63.11,63.21,15747.0,59.8582,59.972,59.8582,59.953,15747.0
2023-08-30 13:00:00,63.2,63.22,63.16,63.18,14213.0,59.9436,59.9625,59.9056,59.9246,14213.0
2023-08-30 13:10:00,63.18,63.18,63.11,63.16,16377.0,59.9246,59.9246,59.8582,59.9056,16377.0
2023-08-30 13:20:00,63.16,63.22,63.15,63.16,16100.0,59.9056,59.9625,59.8961,59.9056,16100.0
2023-08-30 13:30:00,63.18,63.26,63.17,63.26,7023.0,59.9246,60.0005,59.9151,60.0005,7023.0
2023-08-30 13:40:00,63.25,63.25,63.15,63.16,24437.0,59.991,59.991,59.8961,59.9056,24437.0
2023-08-30 13:50:00,63.16,63.21,63.1,63.21,14785.0,59.9056,59.953,59.8487,59.953,14785.0
2023-08-30 14:00:00,63.2,63.21,63.11,63.15,24433.0,59.9436,59.953,59.8582,59.8961,24433.0
2023-08-30 14:10:00,63.15,63.21,63.13,63.14,20908.0,59.8961,59.953,59.8772,59.8866,20908.0
2023-08-30 14:20:00,63.15,63.19,63.12,63.13,18114.0,59.8961,59.9341,59.8677,59.8772,18114.0
2023-08-30 14:30:00,63.12,63.12,63.0,63.03,22179.0,59.8677,59.8677,59.7539,59.7823,22179.0
2023-08-30 14:40:00,63.02,63.12,63.02,63.12,33019.0,59.7728,59.8677,59.7728,59.8677,33019.0
2023-08-30 14:50:00,63.12,63.14,63.06,63.09,28673.0,59.8677,59.8866,59.8108,59.8392,28673.0
2023-08-30 15:00:00,63.09,63.13,63.07,63.13,51156.0,59.8392,59.8772,59.8203,59.8772,51156.0
2023-08-30 15:10:00,63.13,63.14,63.07,63.09,44837.0,59.8772,59.8866,59.8203,59.8392,44837.0
2023-08-30 15:20:00,63.09,63.15,63.06,63.07,39318.0,59.8392,59.8961,59.8108,59.8203,39318.0
2023-08-30 15:30:00,63.07,63.1,63.01,63.02,56401.0,59.8203,59.8487,59.7633,59.7728,56401.0
2023-08-30 15:40:00,63.01,63.04,62.97,62.99,87143.0,59.7633,59.7918,59.7254,59.7444,87143.0
2023-08-30 15:50:00,62.99,63.01,62.92,62.93,277917.0,59.7444,59.7633,59.678,59.6875,277917.0
2023-08-31 09:30:00,63.13,63.37,62.82,63.29,48390.0,59.8772,60.1048,59.5831,60.0289,48390.0
2023-08-31 09:40:00,63.32,63.45,63.27,63.45,23867.0,60.0574,60.1807,60.01,60.1807,23867.0
2023-08-31 09:50:00,63.46,63.47,63.34,63.39,30497.0,60.1902,60.1996,60.0763,60.1238,30497.0
2023-08-31 10:00:00,63.38,63.38,63.27,63.35,17184.0,60.1143,60.1143,60.01,60.0858,17184.0
2023-08-31 10:10:00,63.35,63.44,63.31,63.38,52375.0,60.0858,60.1712,60.0479,60.1143,52375.0
2023-08-31 10:20:00,63.38,63.48,63.37,63.41,39620.0,60.1143,60.2091,60.1048,60.1427,39620.0
2023-08-31 10:30:00,63.41,63.49,63.3,63.33,44931.0,60.1427,60.2186,60.0384,60.0669,44931.0
2023-08-31 10:40:00,63.32,63.35,63.25,63.35,29190.0,60.0574,60.0858,59.991,60.0858,29190.0
2023-08-31 10:50:00,63.35,63.43,63.27,63.39,37240.0,60.0858,60.1617,60.01,60.1238,37240.0
2023-08-31 11:00:00,63.39,63.4,63.18,63.21,18762.0,60.1238,60.1333,59.9246,59.953,18762.0
2023-08-31 11:10:00,63.22,63.32,63.22,63.26,27834.0,59.9625,60.0574,59.9625,60.0005,27834.0
2023-08-31 11:20:00,63.26,63.35,63.19,63.35,16167.0,60.0005,60.0858,59.9341,60.0858,16167.0
2023-08-31 11:30:00,63.36,63.36,63.25,63.3,21088.0,60.0953,60.0953,59.991,60.0384,21088.0
2023-08-31 11:40:00,63.32,63.34,63.17,63.2,20093.0,60.0574,60.0763,59.9151,59.9436,20093.0
2023-08-31 11:50:00,63.19,63.23,63.16,63.21,21774.0,59.9341,59.972,59.9056,59.953,21774.0
2023-08-31 12:00:00,63.21,63.3,63.19,63.3,15157.0,59.953,60.0384,59.9341,60.0384,15157.0
2023-08-31 12:10:00,63.3,63.37,63.29,63.33,18998.0,60.0384,60.1048,60.0289,60.0669,18998.0
2023-08-31 12:20:00,63.33,63.37,63.29,63.35,16097.0,60.0669,60.1048,60.0289,60.0858,16097.0
2023-08-31 12:30:00,63.34,63.34,63.21,63.23,14878.0,60.0763,60.0763,59.953,59.972,14878.0
2023-08-31 12:40:00,63.23,63.24,63.17,63.19,15184.0,59.972,59.9815,59.9151,59.9341,15184.0
2023-08-31 12:50:00,63.2,63.23,63.17,63.21,15573.0,59.9436,59.972,59.9151,59.953,15573.0
2023-08-31 13:00:00,63.21,63.3,63.19,63.29,15722.0,59.953,60.0384,59.9341,60.0289,15722.0
2023-08-31 13:10:00,63.3,63.35,63.29,63.34,16139.0,60.0384,60.0858,60.0289,60.0763,16139.0
2023-08-31 13:20:00,63.34,63.39,63.32,63.35,14510.0,60.0763,60.1238,60.0574,60.0858,14510.0
2023-08-31 13:30:00,63.34,63.35,63.29,63.3,17245.0,60.0763,60.0858,60.0289,60.0384,17245.0
2023-08-31 13:40:00,63.29,63.29,63.23,63.26,15646.0,60.0289,60.0289,59.972,60.0005,15646.0
2023-08-31 13:50:00,63.25,63.29,63.25,63.28,20537.0,59.991,60.0289,59.991,60.0194,20537.0
2023-08-31 14:00:00,63.28,63.36,63.2,63.34,50098.0,60.0194,60.0953,59.9436,60.0763,50098.0
2023-08-31 14:10:00,63.33,63.42,63.33,63.34,33524.0,60.0669,60.1522,60.0669,60.0763,33524.0
2023-08-31 14:20:00,63.35,63.37,63.29,63.32,26194.0,60.0858,60.1048,60.0289,60.0574,26194.0
2023-08-31 14:30:00,63.33,63.34,63.27,63.29,25180.0,60.0669,60.0763,60.01,60.0289,25180.0
2023-08-31 14:40:00,63.28,63.29,63.12,63.13,52389.0,60.0194,60.0289,59.8677,59.8772,52389.0
2023-08-31 14:50:00,63.12,63.16,63.06,63.08,49060.0,59.8677,59.9056,59.8108,59.8297,49060.0
2023-08-31 15:00:00,63.09,63.19,63.08,63.17,40711.0,59.8392,59.9341,59.8297,59.9151,40711.0
2023-08-31 15:10:00,63.17,63.29,63.17,63.29,44956.0,59.9151,60.0289,59.9151,60.0289,44956.0
2023-08-31 15:20:00,63.29,63.31,63.24,63.28,50092.0,60.0289,60.0479,59.9815,60.0194,50092.0
2023-08-31 15:30:00,63.28,63.38,63.28,63.37,70185.0,60.0194,60.1143,60.0194,60.1048,70185.0
2023-08-31 15:40:00,63.37,63.45,63.36,63.45,88289.0,60.1048,60.1807,60.0953,60.1807,88289.0
2023-08-31 15:50:00,63.44,63.47,63.32,63.36,432803.0,60.1712,60.1996,60.0574,60.0953,432803.0
2023-09-01 09:30:00,63.8,64.44,63.8,64.42,69419.0,60.5126,61.1197,60.5126,61.1007,69419.0
2023-09-01 09:40:00,64.43,64.56,64.07,64.09,125223.0,61.1102,61.2335,60.7687,60.7877,125223.0
2023-09-01 09:50:00,64.08,64.26,64.05,64.21,30866.0,60.7782,60.9489,60.7498,60.9015,30866.0
2023-09-01 10:00:00,64.2,64.3,64.12,64.26,44536.0,60.892,60.9869,60.8162,60.9489,44536.0
2023-09-01 10:10:00,64.24,64.39,64.23,64.37,29419.0,60.93,61.0722,60.9205,61.0533,29419.0
2023-09-01 10:20:00,64.38,64.43,64.22,64.34,28984.0,61.0628,61.1102,60.911,61.0248,28984.0
2023-09-01 10:30:00,64.35,64.52,64.29,64.48,35363.0,61.0343,61.1955,60.9774,61.1576,35363.0
2023-09-01 10:40:00,64.49,64.49,64.41,64.43,36998.0,61.1671,61.1671,61.0912,61.1102,36998.0
2023-09-01 10:50:00,64.42,64.43,64.22,64.23,44849.0,61.1007,61.1102,60.911,60.9205,44849.0
2023-09-01 11:00:00,64.23,64.23,64.08,64.09,28093.0,60.9205,60.9205,60.7782,60.7877,28093.0
2023-09-01 11:10:00,64.08,64.27,64.06,64.27,52946.0,60.7782,60.9584,60.7592,60.9584,52946.0
2023-09-01 11:20:00,64.26,64.26,64.11,64.14,36022.0,60.9489,60.9489,60.8067,60.8351,36022.0
2023-09-01 11:30:00,64.16,64.16,64.03,64.07,33429.0,60.8541,60.8541,60.7308,60.7687,33429.0
2023-09-01 11:40:00,64.07,64.07,63.98,64.0,30710.0,60.7687,60.7687,60.6834,60.7023,30710.0
2023-09-01 11:50:00,64.01,64.08,63.96,64.07,18163.0,60.7118,60.7782,60.6644,60.7687,18163.0
2023-09-01 12:00:00,64.06,64.09,64.0,64.08,40863.0,60.7592,60.7877,60.7023,60.7782,40863.0
2023-09-01 12:10:00,64.08,64.09,64.03,64.08,17550.0,60.7782,60.7877,60.7308,60.7782,17550.0
2023-09-01 12:20:00,64.08,64.11,64.02,64.07,34202.0,60.7782,60.8067,60.7213,60.7687,34202.0
2023-09-01 12:30:00,64.08,64.11,64.05,64.05,19271.0,60.7782,60.8067,60.7498,60.7498,19271.0
2023-09-01 12:40:00,64.04,64.08,63.99,64.08,22042.0,60.7403,60.7782,60.6929,60.7782,22042.0
2023-09-01 12:50:00,64.07,64.1,64.01,64.03,17744.0,60.7687,60.7972,60.7118,60.7308,17744.0
2023-09-01 13:00:00,64.03,64.1,64.01,64.08,18414.0,60.7308,60.7972,60.7118,60.7782,18414.0
2023-09-01 13:10:00,64.08,64.16,64.08,64.14,22390.0,60.7782,60.8541,60.7782,60.8351,22390.0
2023-09-01 13:20:00,64.14,64.16,64.09,64.13,33747.0,60.8351,60.8541,60.7877,60.8256,33747.0
2023-09-01 13:30:00,64.13,64.24,64.11,64.24,27312.0,60.8256,60.93,60.8067,60.93,27312.0
2023-09-01 13:40:00,64.25,64.26,64.22,64.23,16718.0,60.9395,60.9489,60.911,60.9205,16718.0
2023-09-01 13:50:00,64.22,64.28,64.19,64.28,18651.0,60.911,60.9679,60.8825,60.9679,18651.0
2023-09-01 14:00:00,64.27,64.34,64.27,64.32,31163.0,60.9584,61.0248,60.9584,61.0058,31163.0
2023-09-01 14:10:00,64.32,64.33,64.3,64.31,13986.0,61.0058,61.0153,60.9869,60.9964,13986.0
2023-09-01 14:20:00,64.32,64.32,64.25,64.3,21847.0,61.0058,61.0058,60.9395,60.9869,21847.0
2023-09-01 14:30:00,64.31,64.32,64.22,64.25,23750.0,60.9964,61.0058,60.911,60.9395,23750.0
2023-09-01 14:40:00,64.24,64.25,64.2,64.22,23640.0,60.93,60.9395,60.892,60.911,23640.0
2023-09-01 14:50:00,64.22,64.27,64.21,64.25,28462.0,60.911,60.9584,60.9015,60.9395,28462.0
2023-09-01 15:00:00,64.24,64.29,64.22,64.28,36771.0,60.93,60.9774,60.911,60.9679,36771.0
2023-09-01 15:10:00,64.28,64.31,64.26,64.27,27522.0,60.9679,60.9964,60.9489,60.9584,27522.0
2023-09-01 15:20:00,64.27,64.3,64.22,64.29,33763.0,60.9584,60.9869,60.911,60.9774,33763.0
2023-09-01 15:30:00,64.3,64.41,64.29,64.41,69252.0,60.9869,61.0912,60.9774,61.0912,69252.0
2023-09-01 15:40:00,64.41,64.47,64.17,64.22,118086.0,61.0912,61.1481,60.8636,60.911,118086.0
2023-09-01 15:50:00,64.22,64.34,64.15,64.29,285437.0,60.911,61.0248,60.8446,60.9774,285437.0
2023-09-05 09:30:00,64.3,64.85,64.21,64.41,193433.0,60.9869,61.5085,60.9015,61.0912,193433.0
2023-09-05 09:40:00,64.42,64.57,64.27,64.34,116910.0,61.1007,61.243,60.9584,61.0248,116910.0
2023-09-05 09:50:00,64.34,64.79,64.19,64.79,87315.0,61.0248,61.4516,60.8825,61.4516,87315.0
2023-09-05 10:00:00,64.78,64.86,64.56,64.6,111281.0,61.4421,61.518,61.2335,61.2714,111281.0
2023-09-05 10:10:00,64.61,64.72,64.59,64.62,62448.0,61.2809,61.3852,61.2619,61.2904,62448.0
2023-09-05 10:20:00,64.63,64.69,64.4,64.52,126343.0,61.2999,61.3568,61.0817,61.1955,126343.0
2023-09-05 10:30:00,64.51,64.53,64.21,64.31,126172.0,61.1861,61.205,60.9015,60.9964,126172.0
2023-09-05 10:40:00,64.3,64.45,64.26,64.4,73193.0,60.9869,61.1292,60.9489,61.0817,73193.0
2023-09-05 10:50:00,64.39,64.39,64.27,64.34,35116.0,61.0722,61.0722,60.9584,61.0248,35116.0
2023-09-05 11:00:00,64.35,64.38,64.29,64.3,37994.0,61.0343,61.0628,60.9774,60.9869,37994.0
2023-09-05 11:10:00,64.3,64.43,64.3,64.37,26363.0,60.9869,61.1102,60.9869,61.0533,26363.0
2023-09-05 11:20:00,64.36,64.46,64.34,64.42,26870.0,61.0438,61.1386,61.0248,61.1007,26870.0
2023-09-05 11:30:00,64.42,64.49,64.4,64.43,24950.0,61.1007,61.1671,61.0817,61.1102,24950.0
2023-09-05 11:40:00,64.43,64.43,64.29,64.38,21066.0,61.1102,61.1102,60.9774,61.0628,21066.0
2023-09-05 11:50:00,64.38,64.39,64.31,64.34,18902.0,61.0628,61.0722,60.9964,61.0248,18902.0
2023-09-05 12:00:00,64.34,64.41,64.3,64.41,31776.0,61.0248,61.0912,60.9869,61.0912,31776.0
2023-09-05 12:10:00,64.39,64.47,64.36,64.37,39183.0,61.0722,61.1481,61.0438,61.0533,39183.0
2023-09-05 12:20:00,64.37,64.41,64.36,64.37,29515.0,61.0533,61.0912,61.0438,61.0533,29515.0
2023-09-05 12:30:00,64.36,64.36,64.2,64.31,47909.0,61.0438,61.0438,60.892,60.9964,47909.0
2023-09-05 12:40:00,64.31,64.32,64.23,64.23,20810.0,60.9964,61.0058,60.9205,60.9205,20810.0
2023-09-05 12:50:00,64.23,64.23,64.12,64.14,29558.0,60.9205,60.9205,60.8162,60.8351,29558.0
2023-09-05 13:00:00,64.13,64.14,64.0,64.0,27939.0,60.8256,60.8351,60.7023,60.7023,27939.0
2023-09-05 13:10:00,64.0,64.03,63.91,63.93,26671.0,60.7023,60.7308,60.617,60.6359,26671.0
2023-09-05 13:20:00,63.93,63.94,63.86,63.87,24339.0,60.6359,60.6454,60.5696,60.579,24339.0
2023-09-05 13:30:00,63.87,63.92,63.81,63.9,36292.0,60.579,60.6265,60.5221,60.6075,36292.0
2023-09-05 13:40:00,63.9,63.96,63.85,63.95,21755.0,60.6075,60.6644,60.5601,60.6549,21755.0
2023-09-05 13:50:00,63.96,63.99,63.93,63.99,21122.0,60.6644,60.6929,60.6359,60.6929,21122.0
2023-09-05 14:00:00,63.99,64.01,63.9,63.94,32357.0,60.6929,60.7118,60.6075,60.6454,32357.0
2023-09-05 14:10:00,63.93,63.95,63.85,63.92,42481.0,60.6359,60.6549,60.5601,60.6265,42481.0
2023-09-05 14:20:00,63.92,64.07,63.92,64.06,37739.0,60.6265,60.7687,60.6265,60.7592,37739.0
2023-09-05 14:30:00,64.06,64.08,64.02,64.05,22988.0,60.7592,60.7782,60.7213,60.7498,22988.0
2023-09-05 14:40:00,64.05,64.12,63.92,64.12,50723.0,60.7498,60.8162,60.6265,60.8162,50723.0
2023-09-05 14:50:00,64.11,64.17,64.1,64.15,39353.0,60.8067,60.8636,60.7972,60.8446,39353.0
2023-09-05 15:00:00,64.16,64.17,64.05,64.12,47898.0,60.8541,60.8636,60.7498,60.8162,47898.0
2023-09-05 15:10:00,64.12,64.15,64.08,64.11,55426.0,60.8162,60.8446,60.7782,60.8067,55426.0
2023-09-05 15:20:00,64.11,64.15,64.08,64.12,66025.0,60.8067,60.8446,60.7782,60.8162,66025.0
2023-09-05 15:30:00,64.12,64.16,64.09,64.16,104616.0,60.8162,60.8541,60.7877,60.8541,104616.0
2023-09-05 15:40:00,64.16,64.18,64.06,64.06,112817.0,60.8541,60.8731,60.7592,60.7592,112817.0
2023-09-05 15:50:00,64.07,64.07,63.75,63.77,341756.0,60.7687,60.7687,60.4652,60.4842,341756.0
2023-09-06 09:30:00,63.36,63.51,63.14,63.22,55950.0,60.0953,60.2376,59.8866,59.9625,55950.0
2023-09-06 09:40:00,63.21,63.47,63.18,63.41,42227.0,59.953,60.1996,59.9246,60.1427,42227.0
2023-09-06 09:50:00,63.41,63.45,63.28,63.36,29054.0,60.1427,60.1807,60.0194,60.0953,29054.0
2023-09-06 10:00:00,63.34,63.81,63.25,63.72,98308.0,60.0763,60.5221,59.991,60.4368,98308.0
2023-09-06 10:10:00,63.73,63.87,63.72,63.84,36411.0,60.4462,60.579,60.4368,60.5506,36411.0
2023-09-06 10:20:00,63.85,63.86,63.58,63.6,33789.0,60.5601,60.5696,60.304,60.3229,33789.0
2023-09-06 10:30:00,63.59,63.62,63.48,63.48,27823.0,60.3135,60.3419,60.2091,60.2091,27823.0
2023-09-06 10:40:00,63.48,63.52,63.43,63.52,17947.0,60.2091,60.2471,60.1617,60.2471,17947.0
2023-09-06 10:50:00,63.53,63.53,63.27,63.41,90106.0,60.2566,60.2566,60.01,60.1427,90106.0
2023-09-06 11:00:00,63.41,63.52,63.36,63.48,41145.0,60.1427,60.2471,60.0953,60.2091,41145.0
2023-09-06 11:10:00,63.49,63.49,63.33,63.33,24245.0,60.2186,60.2186,60.0669,60.0669,24245.0
2023-09-06 11:20:00,63.34,63.34,63.18,63.22,43157.0,60.0763,60.0763,59.9246,59.9625,43157.0
2023-09-06 11:30:00,63.22,63.22,63.13,63.16,31521.0,59.9625,59.9625,59.8772,59.9056,31521.0
2023-09-06 11:40:00,63.17,63.23,63.11,63.11,24159.0,59.9151,59.972,59.8582,59.8582,24159.0
2023-09-06 11:50:00,63.12,63.16,63.05,63.06,34068.0,59.8677,59.9056,59.8013,59.8108,34068.0
2023-09-06 12:00:00,63.05,63.11,63.01,63.08,28679.0,59.8013,59.8582,59.7633,59.8297,28679.0
2023-09-06 12:10:00,63.08,63.2,63.06,63.13,16933.0,59.8297,59.9436,59.8108,59.8772,16933.0
2023-09-06 12:20:00,63.12,63.18,63.12,63.14,22721.0,59.8677,59.9246,59.8677,59.8866,22721.0
2023-09-06 12:30:00,63.13,63.17,63.09,63.15,36554.0,59.8772,59.9151,59.8392,59.8961,36554.0
2023-09-06 12:40:00,63.16,63.16,63.06,63.12,10006.0,59.9056,59.9056,59.8108,59.8677,10006.0
2023-09-06 12:50:00,63.12,63.13,62.95,62.98,16441.0,59.8677,59.8772,59.7064,59.7349,16441.0
2023-09-06 13:00:00,62.98,63.03,62.92,62.96,13678.0,59.7349,59.7823,59.678,59.7159,13678.0
2023-09-06 13:10:00,62.95,63.01,62.95,63.0,21687.0,59.7064,59.7633,59.7064,59.7539,21687.0
2023-09-06 13:20:00,63.0,63.02,62.95,63.0,16673.0,59.7539,59.7728,59.7064,59.7539,16673.0
2023-09-06 13:30:00,63.0,63.09,62.99,63.06,20798.0,59.7539,59.8392,59.7444,59.8108,20798.0
2023-09-06 13:40:00,63.06,63.11,63.03,63.1,19057.0,59.8108,59.8582,59.7823,59.8487,19057.0
2023-09-06 13:50:00,63.1,63.16,63.08,63.15,26319.0,59.8487,59.9056,59.8297,59.8961,26319.0
2023-09-06 14:00:00,63.14,63.24,63.14,63.22,46417.0,59.8866,59.9815,59.8866,59.9625,46417.0
2023-09-06 14:10:00,63.22,63.23,63.13,63.16,22332.0,59.9625,59.972,59.8772,59.9056,22332.0
2023-09-06 14:20:00,63.15,63.31,63.14,63.29,26613.0,59.8961,60.0479,59.8866,60.0289,26613.0
2023-09-06 14:30:00,63.29,63.42,63.29,63.41,21255.0,60.0289,60.1522,60.0289,60.1427,21255.0
2023-09-06 14:40:00,63.41,63.43,63.31,63.41,62968.0,60.1427,60.1617,60.0479,60.1427,62968.0
2023-09-06 14:50:00,63.4,63.44,63.36,63.4,38533.0,60.1333,60.1712,60.0953,60.1333,38533.0
2023-09-06 15:00:00,63.4,63.43,63.27,63.27,39260.0,60.1333,60.1617,60.01,60.01,39260.0
2023-09-06 15:10:00,63.27,63.44,63.25,63.42,57146.0,60.01,60.1712,59.991,60.1522,57146.0
2023-09-06 15:20:00,63.43,63.47,63.41,63.43,53132.0,60.1617,60.1996,60.1427,60.1617,53132.0
2023-09-06 15:30:00,63.42,63.49,63.4,63.46,75876.0,60.1522,60.2186,60.1333,60.1902,75876.0
2023-09-06 15:40:00,63.46,63.46,63.32,63.42,93510.0,60.1902,60.1902,60.0574,60.1522,93510.0
2023-09-06 15:50:00,63.42,63.43,63.18,63.2,297632.0,60.1522,60.1617,59.9246,59.9436,297632.0
2023-09-07 09:30:00,62.95,63.5,62.95,63.23,77883.0,59.7064,60.2281,59.7064,59.972,77883.0
2023-09-07 09:40:00,63.23,63.4,63.11,63.38,53845.0,59.972,60.1333,59.8582,60.1143,53845.0
2023-09-07 09:50:00,63.39,63.41,63.09,63.13,21778.0,60.1238,60.1427,59.8392,59.8772,21778.0
2023-09-07 10:00:00,63.1,63.16,62.9,62.92,50869.0,59.8487,59.9056,59.659,59.678,50869.0
2023-09-07 10:10:00,62.91,62.92,62.64,62.65,49043.0,59.6685,59.678,59.4124,59.4219,49043.0
2023-09-07 10:20:00,62.64,62.73,62.61,62.72,32104.0,59.4124,59.4978,59.384,59.4883,32104.0
2023-09-07 10:30:00,62.72,62.86,62.7,62.83,23827.0,59.4883,59.6211,59.4693,59.5926,23827.0
2023-09-07 10:40:00,62.82,62.88,62.79,62.84,32416.0,59.5831,59.64,59.5547,59.6021,32416.0
2023-09-07 10:50:00,62.85,63.02,62.84,62.97,40591.0,59.6116,59.7728,59.6021,59.7254,40591.0
2023-09-07 11:00:00,62.96,63.0,62.83,62.88,19167.0,59.7159,59.7539,59.5926,59.64,19167.0
2023-09-07 11:10:00,62.88,62.91,62.79,62.83,38321.0,59.64,59.6685,59.5547,59.5926,38321.0
2023-09-07 11:20:00,62.86,62.96,62.86,62.95,22728.0,59.6211,59.7159,59.6211,59.7064,22728.0
2023-09-07 11:30:00,62.97,63.05,62.96,63.03,38330.0,59.7254,59.8013,59.7159,59.7823,38330.0
2023-09-07 11:40:00,63.02,63.03,62.94,62.96,14221.0,59.7728,59.7823,59.697,59.7159,14221.0
2023-09-07 11:50:00,62.96,62.97,62.88,62.94,15779.0,59.7159,59.7254,59.64,59.697,15779.0
2023-09-07 12:00:00,62.94,62.98,62.89,62.9,14689.0,59.697,59.7349,59.6495,59.659,14689.0
2023-09-07 12:10:00,62.91,62.92,62.84,62.85,60929.0,59.6685,59.678,59.6021,59.6116,60929.0
2023-09-07 12:20:00,62.84,62.93,62.8,62.85,25089.0,59.6021,59.6875,59.5642,59.6116,25089.0
2023-09-07 12:30:00,62.86,62.88,62.74,62.79,39882.0,59.6211,59.64,59.5073,59.5547,39882.0
2023-09-07 12:40:00,62.8,62.8,62.7,62.74,18205.0,59.5642,59.5642,59.4693,59.5073,18205.0
2023-09-07 12:50:00,62.74,62.83,62.7,62.8,35672.0,59.5073,59.5926,59.4693,59.5642,35672.0
2023-09-07 13:00:00,62.81,62.89,62.81,62.85,18982.0,59.5737,59.6495,59.5737,59.6116,18982.0
2023-09-07 13:10:00,62.85,62.9,62.83,62.88,44302.0,59.6116,59.659,59.5926,59.64,44302.0
2023-09-07 13:20:00,62.88,62.93,62.83,62.89,15403.0,59.64,59.6875,59.5926,59.6495,15403.0
2023-09-07 13:30:00,62.88,62.97,62.86,62.95,19086.0,59.64,59.7254,59.6211,59.7064,19086.0
2023-09-07 13:40:00,62.94,62.96,62.91,62.93,18714.0,59.697,59.7159,59.6685,59.6875,18714.0
2023-09-07 13:50:00,62.92,62.92,62.86,62.88,20910.0,59.678,59.678,59.6211,59.64,20910.0
2023-09-07 14:00:00,62.88,62.9,62.82,62.85,22934.0,59.64,59.659,59.5831,59.6116,22934.0
2023-09-07 14:10:00,62.85,62.86,62.75,62.76,18593.0,59.6116,59.6211,59.5167,59.5262,18593.0
2023-09-07 14:20:00,62.77,62.77,62.69,62.71,16135.0,59.5357,59.5357,59.4598,59.4788,16135.0
2023-09-07 14:30:00,62.71,62.72,62.53,62.55,41374.0,59.4788,59.4883,59.3081,59.3271,41374.0
2023-09-07 14:40:00,62.55,62.59,62.5,62.59,24726.0,59.3271,59.365,59.2796,59.365,24726.0
2023-09-07 14:50:00,62.59,62.63,62.56,62.61,21302.0,59.365,59.4029,59.3365,59.384,21302.0
2023-09-07 15:00:00,62.61,62.61,62.5,62.53,27556.0,59.384,59.384,59.2796,59.3081,27556.0
2023-09-07 15:10:00,62.53,62.64,62.52,62.64,63123.0,59.3081,59.4124,59.2986,59.4124,63123.0
2023-09-07 15:20:00,62.65,62.71,62.64,62.71,32721.0,59.4219,59.4788,59.4124,59.4788,32721.0
2023-09-07 15:30:00,62.71,62.8,62.7,62.73,63306.0,59.4788,59.5642,59.4693,59.4978,63306.0
2023-09-07 15:40:00,62.73,62.89,62.7,62.87,119708.0,59.4978,59.6495,59.4693,59.6306,119708.0
2023-09-07 15:50:00,62.87,62.9,62.75,62.76,227159.0,59.6306,59.659,59.5167,59.5262,227159.0
2023-09-08 09:30:00,62.72,63.06,62.55,62.93,61390.0,59.4883,59.8108,59.3271,59.6875,61390.0
2023-09-08 09:40:00,62.93,63.06,62.74,62.79,49160.0,59.6875,59.8108,59.5073,59.5547,49160.0
2023-09-08 09:50:00,62.79,63.0,62.65,63.0,43661.0,59.5547,59.7539,59.4219,59.7539,43661.0
2023-09-08 10:00:00,63.02,63.16,63.01,63.14,29072.0,59.7728,59.9056,59.7633,59.8866,29072.0
2023-09-08 10:10:00,63.14,63.19,63.08,63.09,33629.0,59.8866,59.9341,59.8297,59.8392,33629.0
2023-09-08 10:20:00,63.08,63.23,63.08,63.2,21972.0,59.8297,59.972,59.8297,59.9436,21972.0
2023-09-08 10:30:00,63.19,63.26,63.13,63.26,24981.0,59.9341,60.0005,59.8772,60.0005,24981.0
2023-09-08 10:40:00,63.27,63.34,63.17,63.3,32276.0,60.01,60.0763,59.9151,60.0384,32276.0
2023-09-08 10:50:00,63.3,63.47,63.3,63.42,27227.0,60.0384,60.1996,60.0384,60.1522,27227.0
2023-09-08 11:00:00,63.43,63.55,63.42,63.45,47882.0,60.1617,60.2755,60.1522,60.1807,47882.0
2023-09-08 11:10:00,63.46,63.56,63.46,63.5,19714.0,60.1902,60.285,60.1902,60.2281,19714.0
2023-09-08 11:20:00,63.49,63.55,63.45,63.49,36989.0,60.2186,60.2755,60.1807,60.2186,36989.0
2023-09-08 11:30:00,63.47,63.52,63.32,63.38,40757.0,60.1996,60.2471,60.0574,60.1143,40757.0
2023-09-08 11:40:00,63.36,63.46,63.31,63.43,25178.0,60.0953,60.1902,60.0479,60.1617,25178.0
2023-09-08 11:50:00,63.42,63.47,63.37,63.46,22242.0,60.1522,60.1996,60.1048,60.1902,22242.0
2023-09-08 12:00:00,63.46,63.52,63.42,63.44,22283.0,60.1902,60.2471,60.1522,60.1712,22283.0
2023-09-08 12:10:00,63.45,63.63,63.43,63.59,35101.0,60.1807,60.3514,60.1617,60.3135,35101.0
2023-09-08 12:20:00,63.59,63.65,63.55,63.58,28675.0,60.3135,60.3704,60.2755,60.304,28675.0
2023-09-08 12:30:00,63.58,63.63,63.51,63.58,26225.0,60.304,60.3514,60.2376,60.304,26225.0
2023-09-08 12:40:00,63.58,63.64,63.54,63.55,24707.0,60.304,60.3609,60.266,60.2755,24707.0
2023-09-08 12:50:00,63.55,63.6,63.5,63.6,18001.0,60.2755,60.3229,60.2281,60.3229,18001.0
2023-09-08 13:00:00,63.6,63.67,63.55,63.61,30397.0,60.3229,60.3893,60.2755,60.3324,30397.0
2023-09-08 13:10:00,63.61,63.62,63.55,63.59,24029.0,60.3324,60.3419,60.2755,60.3135,24029.0
2023-09-08 13:20:00,63.58,63.62,63.51,63.58,18973.0,60.304,60.3419,60.2376,60.304,18973.0
2023-09-08 13:30:00,63.57,63.59,63.5,63.54,25789.0,60.2945,60.3135,60.2281,60.266,25789.0
2023-09-08 13:40:00,63.54,63.55,63.49,63.53,19204.0,60.266,60.2755,60.2186,60.2566,19204.0
2023-09-08 13:50:00,63.52,63.54,63.47,63.5,19359.0,60.2471,60.266,60.1996,60.2281,19359.0
2023-09-08 14:00:00,63.49,63.53,63.46,63.47,23852.0,60.2186,60.2566,60.1902,60.1996,23852.0
2023-09-08 14:10:00,63.47,63.48,63.38,63.44,19329.0,60.1996,60.2091,60.1143,60.1712,19329.0
2023-09-08 14:20:00,63.45,63.46,63.41,63.45,21153.0,60.1807,60.1902,60.1427,60.1807,21153.0
2023-09-08 14:30:00,63.45,63.45,63.29,63.3,20928.0,60.1807,60.1807,60.0289,60.0384,20928.0
2023-09-08 14:40:00,63.3,63.34,63.29,63.32,18606.0,60.0384,60.0763,60.0289,60.0574,18606.0
2023-09-08 14:50:00,63.32,63.33,63.28,63.3,20495.0,60.0574,60.0669,60.0194,60.0384,20495.0
2023-09-08 15:00:00,63.29,63.35,63.27,63.28,36613.0,60.0289,60.0858,60.01,60.0194,36613.0
2023-09-08 15:10:00,63.28,63.3,63.2,63.21,50180.0,60.0194,60.0384,59.9436,59.953,50180.0
2023-09-08 15:20:00,63.2,63.24,63.18,63.23,39515.0,59.9436,59.9815,59.9246,59.972,39515.0
2023-09-08 15:30:00,63.24,63.33,63.21,63.29,51872.0,59.9815,60.0669,59.953,60.0289,51872.0
2023-09-08 15:40:00,63.3,63.39,63.28,63.34,90992.0,60.0384,60.1238,60.0194,60.0763,90992.0
2023-09-08 15:50:00,63.33,63.39,63.27,63.31,265647.0,60.0669,60.1238,60.01,60.0479,265647.0
2023-09-11 09:30:00,63.67,64.03,63.59,63.99,74705.0,60.3893,60.7308,60.3135,60.6929,74705.0
2023-09-11 09:40:00,63.98,64.1,63.86,63.88,65761.0,60.6834,60.7972,60.5696,60.5885,65761.0
2023-09-11 09:50:00,63.87,63.87,63.65,63.68,24558.0,60.579,60.579,60.3704,60.3988,24558.0
2023-09-11 10:00:00,63.68,63.8,63.64,63.78,23391.0,60.3988,60.5126,60.3609,60.4937,23391.0
2023-09-11 10:10:00,63.81,63.99,63.78,63.98,19811.0,60.5221,60.6929,60.4937,60.6834,19811.0
2023-09-11 10:20:00,63.98,64.2,63.96,64.17,45979.0,60.6834,60.892,60.6644,60.8636,45979.0
2023-09-11 10:30:00,64.17,64.23,63.96,63.97,38230.0,60.8636,60.9205,60.6644,60.6739,38230.0
2023-09-11 10:40:00,63.97,64.04,63.93,63.93,22744.0,60.6739,60.7403,60.6359,60.6359,22744.0
2023-09-11 10:50:00,63.94,63.99,63.8,63.85,51363.0,60.6454,60.6929,60.5126,60.5601,51363.0
2023-09-11 11:00:00,63.84,63.86,63.75,63.81,18177.0,60.5506,60.5696,60.4652,60.5221,18177.0
2023-09-11 11:10:00,63.81,63.82,63.71,63.73,13716.0,60.5221,60.5316,60.4273,60.4462,13716.0
2023-09-11 11:20:00,63.72,63.74,63.64,63.67,25070.0,60.4368,60.4557,60.3609,60.3893,25070.0
2023-09-11 11:30:00,63.67,63.68,63.59,63.6,20378.0,60.3893,60.3988,60.3135,60.3229,20378.0
2023-09-11 11:40:00,63.59,63.61,63.48,63.53,17982.0,60.3135,60.3324,60.2091,60.2566,17982.0
2023-09-11 11:50:00,63.54,63.62,63.51,63.61,8924.0,60.266,60.3419,60.2376,60.3324,8924.0
2023-09-11 12:00:00,63.61,63.76,63.57,63.76,51617.0,60.3324,60.4747,60.2945,60.4747,51617.0
2023-09-11 12:10:00,63.78,63.8,63.69,63.74,27429.0,60.4937,60.5126,60.4083,60.4557,27429.0
2023-09-11 12:20:00,63.75,63.88,63.73,63.88,37531.0,60.4652,60.5885,60.4462,60.5885,37531.0
2023-09-11 12:30:00,63.88,63.91,63.84,63.9,12059.0,60.5885,60.617,60.5506,60.6075,12059.0
2023-09-11 12:40:00,63.89,63.9,63.84,63.86,15472.0,60.598,60.6075,60.5506,60.5696,15472.0
2023-09-11 12:50:00,63.87,63.9,63.83,63.83,13315.0,60.579,60.6075,60.5411,60.5411,13315.0
2023-09-11 13:00:00,63.84,63.84,63.77,63.78,12938.0,60.5506,60.5506,60.4842,60.4937,12938.0
2023-09-11 13:10:00,63.77,63.78,63.73,63.75,13098.0,60.4842,60.4937,60.4462,60.4652,13098.0
2023-09-11 13:20:00,63.75,63.75,63.71,63.72,10695.0,60.4652,60.4652,60.4273,60.4368,10695.0
2023-09-11 13:30:00,63.72,63.72,63.65,63.71,31444.0,60.4368,60.4368,60.3704,60.4273,31444.0
2023-09-11 13:40:00,63.72,63.74,63.63,63.65,11001.0,60.4368,60.4557,60.3514,60.3704,11001.0
2023-09-11 13:50:00,63.64,63.64,63.55,63.57,10602.0,60.3609,60.3609,60.2755,60.2945,10602.0
2023-09-11 14:00:00,63.56,63.56,63.44,63.49,20243.0,60.285,60.285,60.1712,60.2186,20243.0
2023-09-11 14:10:00,63.48,63.52,63.46,63.51,14457.0,60.2091,60.2471,60.1902,60.2376,14457.0
2023-09-11 14:20:00,63.51,63.56,63.46,63.48,27341.0,60.2376,60.285,60.1902,60.2091,27341.0
2023-09-11 14:30:00,63.48,63.53,63.46,63.5,19459.0,60.2091,60.2566,60.1902,60.2281,19459.0
2023-09-11 14:40:00,63.5,63.51,63.45,63.5,17494.0,60.2281,60.2376,60.1807,60.2281,17494.0
2023-09-11 14:50:00,63.5,63.51,63.47,63.51,19221.0,60.2281,60.2376,60.1996,60.2376,19221.0
2023-09-11 15:00:00,63.51,63.56,63.5,63.55,32839.0,60.2376,60.285,60.2281,60.2755,32839.0
2023-09-11 15:10:00,63.55,63.56,63.49,63.5,29182.0,60.2755,60.285,60.2186,60.2281,29182.0
2023-09-11 15:20:00,63.51,63.54,63.48,63.5,41618.0,60.2376,60.266,60.2091,60.2281,41618.0
2023-09-11 15:30:00,63.5,63.51,63.39,63.43,30026.0,60.2281,60.2376,60.1238,60.1617,30026.0
2023-09-11 15:40:00,63.42,63.48,63.37,63.39,54134.0,60.1522,60.2091,60.1048,60.1238,54134.0
2023-09-11 15:50:00,63.38,63.41,63.24,63.41,206152.0,60.1143,60.1427,59.9815,60.1427,206152.0
2023-09-12 09:30:00,63.53,64.23,63.43,64.18,72525.0,60.2566,60.9205,60.1617,60.8731,72525.0
2023-09-12 09:40:00,64.18,64.25,63.97,64.01,39950.0,60.8731,60.9395,60.6739,60.7118,39950.0
2023-09-12 09:50:00,64.0,64.0,63.86,63.97,24882.0,60.7023,60.7023,60.5696,60.6739,24882.0
2023-09-12 10:00:00,63.97,64.05,63.69,63.71,39098.0,60.6739,60.7498,60.4083,60.4273,39098.0
2023-09-12 10:10:00,63.72,63.78,63.67,63.7,20723.0,60.4368,60.4937,60.3893,60.4178,20723.0
2023-09-12 10:20:00,63.71,63.77,63.7,63.71,22135.0,60.4273,60.4842,60.4178,60.4273,22135.0
2023-09-12 10:30:00,63.7,64.05,63.7,64.05,47754.0,60.4178,60.7498,60.4178,60.7498,47754.0
2023-09-12 10:40:00,64.05,64.2,64.04,64.15,83084.0,60.7498,60.892,60.7403,60.8446,83084.0
2023-09-12 10:50:00,64.15,64.34,64.12,64.12,84353.0,60.8446,61.0248,60.8162,60.8162,84353.0
2023-09-12 11:00:00,64.12,64.2,64.05,64.12,35563.0,60.8162,60.892,60.7498,60.8162,35563.0
2023-09-12 11:10:00,64.13,64.21,64.11,64.16,25753.0,60.8256,60.9015,60.8067,60.8541,25753.0
2023-09-12 11:20:00,64.17,64.22,64.16,64.19,24764.0,60.8636,60.911,60.8541,60.8825,24764.0
2023-09-12 11:30:00,64.19,64.27,64.16,64.24,30317.0,60.8825,60.9584,60.8541,60.93,30317.0
2023-09-12 11:40:00,64.23,64.32,64.22,64.28,36829.0,60.9205,61.0058,60.911,60.9679,36829.0
2023-09-12 11:50:00,64.29,64.36,64.29,64.36,19248.0,60.9774,61.0438,60.9774,61.0438,19248.0
2023-09-12 12:00:00,64.37,64.42,64.29,64.31,23096.0,61.0533,61.1007,60.9774,60.9964,23096.0
2023-09-12 12:10:00,64.3,64.33,64.25,64.28,37117.0,60.9869,61.0153,60.9395,60.9679,37117.0
2023-09-12 12:20:00,64.3,64.35,64.27,64.29,97122.0,60.9869,61.0343,60.9584,60.9774,97122.0
2023-09-12 12:30:00,64.29,64.36,64.28,64.35,31158.0,60.9774,61.0438,60.9679,61.0343,31158.0
2023-09-12 12:40:00,64.36,64.39,64.33,64.37,53230.0,61.0438,61.0722,61.0153,61.0533,53230.0
2023-09-12 12:50:00,64.37,64.37,64.33,64.37,23700.0,61.0533,61.0533,61.0153,61.0533,23700.0
2023-09-12 13:00:00,64.38,64.47,64.34,64.45,35225.0,61.0628,61.1481,61.0248,61.1292,35225.0
2023-09-12 13:10:00,64.46,64.46,64.36,64.39,37822.0,61.1386,61.1386,61.0438,61.0722,37822.0
2023-09-12 13:20:00,64.38,64.49,64.34,64.47,47298.0,61.0628,61.1671,61.0248,61.1481,47298.0
2023-09-12 13:30:00,64.47,64.55,64.43,64.55,63637.0,61.1481,61.224,61.1102,61.224,63637.0
2023-09-12 13:40:00,64.56,64.6,64.42,64.47,50420.0,61.2335,61.2714,61.1007,61.1481,50420.0
2023-09-12 13:50:00,64.47,64.53,64.44,64.45,23759.0,61.1481,61.205,61.1197,61.1292,23759.0
2023-09-12 14:00:00,64.45,64.45,64.34,64.35,36092.0,61.1292,61.1292,61.0248,61.0343,36092.0
2023-09-12 14:10:00,64.34,64.4,64.32,64.35,28339.0,61.0248,61.0817,61.0058,61.0343,28339.0
2023-09-12 14:20:00,64.36,64.37,64.27,64.28,26640.0,61.0438,61.0533,60.9584,60.9679,26640.0
2023-09-12 14:30:00,64.28,64.32,64.25,64.29,25966.0,60.9679,61.0058,60.9395,60.9774,25966.0
2023-09-12 14:40:00,64.27,64.28,64.16,64.17,28500.0,60.9584,60.9679,60.8541,60.8636,28500.0
2023-09-12 14:50:00,64.17,64.17,64.0,64.05,73723.0,60.8636,60.8636,60.7023,60.7498,73723.0
2023-09-12 15:00:00,64.04,64.07,63.97,64.02,43021.0,60.7403,60.7687,60.6739,60.7213,43021.0
2023-09-12 15:10:00,64.01,64.02,63.97,64.0,46062.0,60.7118,60.7213,60.6739,60.7023,46062.0
2023-09-12 15:20:00,63.99,63.99,63.88,63.94,50272.0,60.6929,60.6929,60.5885,60.6454,50272.0
2023-09-12 15:30:00,63.94,64.01,63.92,63.97,41105.0,60.6454,60.7118,60.6265,60.6739,41105.0
2023-09-12 15:40:00,63.97,64.02,63.85,63.93,83544.0,60.6739,60.7213,60.5601,60.6359,83544.0
2023-09-12 15:50:00,63.93,64.03,63.91,63.99,431193.0,60.6359,60.7308,60.617,60.6929,431193.0
2023-09-13 09:30:00,64.21,64.44,64.08,64.2,60128.0,60.9015,61.1197,60.7782,60.892,60128.0
2023-09-13 09:40:00,64.19,64.23,63.7,63.71,38784.0,60.8825,60.9205,60.4178,60.4273,38784.0
2023-09-13 09:50:00,63.72,64.0,63.56,64.0,30918.0,60.4368,60.7023,60.285,60.7023,30918.0
2023-09-13 10:00:00,63.99,64.02,63.79,63.91,51172.0,60.6929,60.7213,60.5032,60.617,51172.0
2023-09-13 10:10:00,63.91,63.96,63.81,63.88,19583.0,60.617,60.6644,60.5221,60.5885,19583.0
2023-09-13 10:20:00,63.87,63.89,63.77,63.86,24119.0,60.579,60.598,60.4842,60.5696,24119.0
2023-09-13 10:30:00,63.85,64.05,63.83,63.99,62476.0,60.5601,60.7498,60.5411,60.6929,62476.0
2023-09-13 10:40:00,63.99,64.14,63.96,64.14,30056.0,60.6929,60.8351,60.6644,60.8351,30056.0
2023-09-13 10:50:00,64.13,64.28,64.1,64.21,36963.0,60.8256,60.9679,60.7972,60.9015,36963.0
2023-09-13 11:00:00,64.21,64.21,64.11,64.13,12569.0,60.9015,60.9015,60.8067,60.8256,12569.0
2023-09-13 11:10:00,64.15,64.15,64.08,64.1,12829.0,60.8446,60.8446,60.7782,60.7972,12829.0
2023-09-13 11:20:00,64.08,64.09,63.96,64.06,33716.0,60.7782,60.7877,60.6644,60.7592,33716.0
2023-09-13 11:30:00,64.05,64.06,63.96,63.99,21067.0,60.7498,60.7592,60.6644,60.6929,21067.0
2023-09-13 11:40:00,64.0,64.07,63.98,64.0,18730.0,60.7023,60.7687,60.6834,60.7023,18730.0
2023-09-13 11:50:00,63.98,64.02,63.85,63.92,18047.0,60.6834,60.7213,60.5601,60.6265,18047.0
2023-09-13 12:00:00,63.92,63.92,63.85,63.9,18771.0,60.6265,60.6265,60.5601,60.6075,18771.0
2023-09-13 12:10:00,63.9,63.92,63.86,63.88,21551.0,60.6075,60.6265,60.5696,60.5885,21551.0
2023-09-13 12:20:00,63.87,63.92,63.86,63.88,21747.0,60.579,60.6265,60.5696,60.5885,21747.0
2023-09-13 12:30:00,63.91,63.94,63.81,63.81,19919.0,60.617,60.6454,60.5221,60.5221,19919.0
2023-09-13 12:40:00,63.8,63.84,63.77,63.83,19114.0,60.5126,60.5506,60.4842,60.5411,19114.0
2023-09-13 12:50:00,63.84,63.92,63.84,63.91,10752.0,60.5506,60.6265,60.5506,60.617,10752.0
2023-09-13 13:00:00,63.94,63.95,63.88,63.89,19329.0,60.6454,60.6549,60.5885,60.598,19329.0
2023-09-13 13:10:00,63.9,63.94,63.89,63.9,17587.0,60.6075,60.6454,60.598,60.6075,17587.0
2023-09-13 13:20:00,63.9,63.9,63.86,63.87,14294.0,60.6075,60.6075,60.5696,60.579,14294.0
2023-09-13 13:30:00,63.86,63.89,63.84,63.89,21210.0,60.5696,60.598,60.5506,60.598,21210.0
2023-09-13 13:40:00,63.89,63.93,63.86,63.86,16649.0,60.598,60.6359,60.5696,60.5696,16649.0
2023-09-13 13:50:00,63.86,63.91,63.85,63.9,12326.0,60.5696,60.617,60.5601,60.6075,12326.0
2023-09-13 14:00:00,63.89,63.89,63.79,63.82,29855.0,60.598,60.598,60.5032,60.5316,29855.0
2023-09-13 14:10:00,63.83,63.85,63.76,63.77,19327.0,60.5411,60.5601,60.4747,60.4842,19327.0
2023-09-13 14:20:00,63.77,63.77,63.69,63.7,25548.0,60.4842,60.4842,60.4083,60.4178,25548.0
2023-09-13 14:30:00,63.7,63.75,63.68,63.73,16855.0,60.4178,60.4652,60.3988,60.4462,16855.0
2023-09-13 14:40:00,63.75,63.75,63.65,63.65,23501.0,60.4652,60.4652,60.3704,60.3704,23501.0
2023-09-13 14:50:00,63.65,63.67,63.51,63.62,36749.0,60.3704,60.3893,60.2376,60.3419,36749.0
2023-09-13 15:00:00,63.62,63.64,63.57,63.61,22356.0,60.3419,60.3609,60.2945,60.3324,22356.0
2023-09-13 15:10:00,63.62,63.71,63.61,63.69,38417.0,60.3419,60.4273,60.3324,60.4083,38417.0
2023-09-13 15:20:00,63.69,63.71,63.66,63.71,27019.0,60.4083,60.4273,60.3799,60.4273,27019.0
2023-09-13 15:30:00,63.71,63.84,63.71,63.82,47606.0,60.4273,60.5506,60.4273,60.5316,47606.0
2023-09-13 15:40:00,63.82,63.87,63.74,63.76,60143.0,60.5316,60.579,60.4557,60.4747,60143.0
2023-09-13 15:50:00,63.76,63.9,63.73,63.79,296615.0,60.4747,60.6075,60.4462,60.5032,296615.0
2023-09-14 09:30:00,65.1,65.35,64.73,65.1,175900.0,61.7457,61.9828,61.3947,61.7457,175900.0
2023-09-14 09:40:00,65.1,65.31,65.04,65.31,66176.0,61.7457,61.9448,61.6888,61.9448,66176.0
2023-09-14 09:50:00,65.32,65.53,65.3,65.53,86842.0,61.9543,62.1535,61.9354,62.1535,86842.0
2023-09-14 10:00:00,65.53,65.58,65.21,65.21,63609.0,62.1535,62.2009,61.85,61.85,63609.0
2023-09-14 10:10:00,65.2,65.34,65.12,65.3,84075.0,61.8405,61.9733,61.7646,61.9354,84075.0
2023-09-14 10:20:00,65.3,65.39,65.25,65.28,68429.0,61.9354,62.0207,61.8879,61.9164,68429.0
2023-09-14 10:30:00,65.29,65.37,65.2,65.29,54549.0,61.9259,62.0017,61.8405,61.9259,54549.0
2023-09-14 10:40:00,65.3,65.43,65.29,65.41,43643.0,61.9354,62.0587,61.9259,62.0397,43643.0
2023-09-14 10:50:00,65.41,65.52,65.4,65.49,31623.0,62.0397,62.144,62.0302,62.1156,31623.0
2023-09-14 11:00:00,65.5,65.5,65.3,65.36,61319.0,62.125,62.125,61.9354,61.9923,61319.0
2023-09-14 11:10:00,65.38,65.46,65.34,65.35,56161.0,62.0112,62.0871,61.9733,61.9828,56161.0
2023-09-14 11:20:00,65.36,65.38,65.29,65.36,23898.0,61.9923,62.0112,61.9259,61.9923,23898.0
2023-09-14 11:30:00,65.35,65.35,65.25,65.31,36003.0,61.9828,61.9828,61.8879,61.9448,36003.0
2023-09-14 11:40:00,65.31,65.52,65.3,65.47,39942.0,61.9448,62.144,61.9354,62.0966,39942.0
2023-09-14 11:50:00,65.47,65.6,65.46,65.58,42869.0,62.0966,62.2199,62.0871,62.2009,42869.0
2023-09-14 12:00:00,65.59,65.7,65.56,65.59,36285.0,62.2104,62.3147,62.182,62.2104,36285.0
2023-09-14 12:10:00,65.6,65.61,65.5,65.5,35964.0,62.2199,62.2294,62.125,62.125,35964.0
2023-09-14 12:20:00,65.51,65.64,65.48,65.63,23644.0,62.1345,62.2578,62.1061,62.2484,23644.0
2023-09-14 12:30:00,65.63,65.69,65.59,65.68,18453.0,62.2484,62.3053,62.2104,62.2958,18453.0
2023-09-14 12:40:00,65.67,65.71,65.58,65.66,38382.0,62.2863,62.3242,62.2009,62.2768,38382.0
2023-09-14 12:50:00,65.66,65.69,65.61,65.64,23438.0,62.2768,62.3053,62.2294,62.2578,23438.0
2023-09-14 13:00:00,65.65,65.69,65.64,65.67,16183.0,62.2673,62.3053,62.2578,62.2863,16183.0
2023-09-14 13:10:00,65.66,65.72,65.65,65.67,26025.0,62.2768,62.3337,62.2673,62.2863,26025.0
2023-09-14 13:20:00,65.66,65.75,65.64,65.71,302128.0,62.2768,62.3622,62.2578,62.3242,302128.0
2023-09-14 13:30:00,65.71,65.72,65.67,65.7,37526.0,62.3242,62.3337,62.2863,62.3147,37526.0
2023-09-14 13:40:00,65.7,65.72,65.65,65.66,69187.0,62.3147,62.3337,62.2673,62.2768,69187.0
2023-09-14 13:50:00,65.66,65.7,65.64,65.65,49934.0,62.2768,62.3147,62.2578,62.2673,49934.0
2023-09-14 14:00:00,65.65,65.71,65.65,65.71,55529.0,62.2673,62.3242,62.2673,62.3242,55529.0
2023-09-14 14:10:00,65.71,65.74,65.69,65.71,22994.0,62.3242,62.3527,62.3053,62.3242,22994.0
2023-09-14 14:20:00,65.7,65.8,65.7,65.77,42529.0,62.3147,62.4096,62.3147,62.3811,42529.0
2023-09-14 14:30:00,65.77,65.89,65.76,65.89,34269.0,62.3811,62.495,62.3717,62.495,34269.0
2023-09-14 14:40:00,65.88,65.89,65.8,65.88,55042.0,62.4855,62.495,62.4096,62.4855,55042.0
2023-09-14 14:50:00,65.87,65.97,65.85,65.97,56592.0,62.476,62.5708,62.457,62.5708,56592.0
2023-09-14 15:00:00,65.97,65.97,65.84,65.86,55994.0,62.5708,62.5708,62.4475,62.4665,55994.0
2023-09-14 15:10:00,65.86,65.9,65.74,65.81,59571.0,62.4665,62.5044,62.3527,62.4191,59571.0
2023-09-14 15:20:00,65.81,65.83,65.74,65.77,68897.0,62.4191,62.438,62.3527,62.3811,68897.0
2023-09-14 15:30:00,65.77,65.81,65.72,65.78,101198.0,62.3811,62.4191,62.3337,62.3906,101198.0
2023-09-14 15:40:00,65.78,65.94,65.77,65.84,179462.0,62.3906,62.5424,62.3811,62.4475,179462.0
2023-09-14 15:50:00,65.84,65.96,65.75,65.93,740416.0,62.4475,62.5613,62.3622,62.5329,740416.0
2023-09-15 09:30:00,65.37,65.9,65.33,65.84,651385.0,62.0017,62.5044,61.9638,62.4475,651385.0
2023-09-15 09:40:00,65.78,65.9,65.64,65.69,67794.0,62.3906,62.5044,62.2578,62.3053,67794.0
2023-09-15 09:50:00,65.68,65.92,65.55,65.92,62204.0,62.2958,62.5234,62.1725,62.5234,62204.0
2023-09-15 10:00:00,65.93,66.18,65.92,66.09,143685.0,62.5329,62.77,62.5234,62.6846,143685.0
2023-09-15 10:10:00,66.1,66.1,65.89,66.05,48041.0,62.6941,62.6941,62.495,62.6467,48041.0
2023-09-15 10:20:00,66.05,66.13,65.98,65.98,41406.0,62.6467,62.7226,62.5803,62.5803,41406.0
2023-09-15 10:30:00,65.98,66.06,65.92,66.0,49721.0,62.5803,62.6562,62.5234,62.5993,49721.0
2023-09-15 10:40:00,66.0,66.02,65.94,66.0,29142.0,62.5993,62.6183,62.5424,62.5993,29142.0
2023-09-15 10:50:00,66.0,66.01,65.81,65.86,30278.0,62.5993,62.6088,62.4191,62.4665,30278.0
2023-09-15 11:00:00,65.85,65.86,65.76,65.84,20971.0,62.457,62.4665,62.3717,62.4475,20971.0
2023-09-15 11:10:00,65.83,66.0,65.81,66.0,44477.0,62.438,62.5993,62.4191,62.5993,44477.0
2023-09-15 11:20:00,66.01,66.05,65.97,66.02,30820.0,62.6088,62.6467,62.5708,62.6183,30820.0
2023-09-15 11:30:00,66.02,66.06,65.94,65.97,27883.0,62.6183,62.6562,62.5424,62.5708,27883.0
2023-09-15 11:40:00,65.96,66.04,65.89,65.94,29094.0,62.5613,62.6372,62.495,62.5424,29094.0
2023-09-15 11:50:00,65.94,65.96,65.83,65.88,54420.0,62.5424,62.5613,62.438,62.4855,54420.0
2023-09-15 12:00:00,65.88,65.95,65.87,65.94,16882.0,62.4855,62.5519,62.476,62.5424,16882.0
2023-09-15 12:10:00,65.94,65.98,65.89,65.96,18819.0,62.5424,62.5803,62.495,62.5613,18819.0
2023-09-15 12:20:00,65.97,65.98,65.86,65.88,16571.0,62.5708,62.5803,62.4665,62.4855,16571.0
2023-09-15 12:30:00,65.87,65.91,65.85,65.89,15850.0,62.476,62.5139,62.457,62.495,15850.0
2023-09-15 12:40:00,65.88,65.89,65.8,65.83,18112.0,62.4855,62.495,62.4096,62.438,18112.0
2023-09-15 12:50:00,65.83,65.83,65.73,65.77,22760.0,62.438,62.438,62.3432,62.3811,22760.0
2023-09-15 13:00:00,65.77,65.78,65.64,65.69,13985.0,62.3811,62.3906,62.2578,62.3053,13985.0
2023-09-15 13:10:00,65.69,65.71,65.64,65.66,19858.0,62.3053,62.3242,62.2578,62.2768,19858.0
2023-09-15 13:20:00,65.66,65.68,65.61,65.67,23105.0,62.2768,62.2958,62.2294,62.2863,23105.0
2023-09-15 13:30:00,65.67,65.84,65.63,65.83,22904.0,62.2863,62.4475,62.2484,62.438,22904.0
2023-09-15 13:40:00,65.84,65.98,65.83,65.92,29054.0,62.4475,62.5803,62.438,62.5234,29054.0
2023-09-15 13:50:00,65.91,65.96,65.87,65.91,29440.0,62.5139,62.5613,62.476,62.5139,29440.0
2023-09-15 14:00:00,65.91,65.91,65.73,65.78,45944.0,62.5139,62.5139,62.3432,62.3906,45944.0
2023-09-15 14:10:00,65.76,65.82,65.74,65.79,28784.0,62.3717,62.4286,62.3527,62.4001,28784.0
2023-09-15 14:20:00,65.8,65.8,65.73,65.74,29592.0,62.4096,62.4096,62.3432,62.3527,29592.0
2023-09-15 14:30:00,65.76,65.8,65.73,65.77,30673.0,62.3717,62.4096,62.3432,62.3811,30673.0
2023-09-15 14:40:00,65.77,65.85,65.76,65.84,44804.0,62.3811,62.457,62.3717,62.4475,44804.0
2023-09-15 14:50:00,65.84,65.87,65.8,65.83,43692.0,62.4475,62.476,62.4096,62.438,43692.0
2023-09-15 15:00:00,65.83,65.85,65.78,65.79,40451.0,62.438,62.457,62.3906,62.4001,40451.0
2023-09-15 15:10:00,65.79,65.81,65.73,65.74,47306.0,62.4001,62.4191,62.3432,62.3527,47306.0
2023-09-15 15:20:00,65.75,65.76,65.67,65.7,54680.0,62.3622,62.3717,62.2863,62.3147,54680.0
2023-09-15 15:30:00,65.7,65.75,65.67,65.69,163845.0,62.3147,62.3622,62.2863,62.3053,163845.0
2023-09-15 15:40:00,65.69,65.76,65.67,65.71,162451.0,62.3053,62.3717,62.2863,62.3242,162451.0
2023-09-15 15:50:00,65.69,65.78,65.55,65.64,371954.0,62.3053,62.3906,62.1725,62.2578,371954.0
2023-09-18 09:30:00,65.65,65.77,65.18,65.41,66558.0,62.2673,62.3811,61.8215,62.0397,66558.0
2023-09-18 09:40:00,65.4,65.52,65.16,65.22,66659.0,62.0302,62.144,61.8026,61.8595,66659.0
2023-09-18 09:50:00,65.23,65.48,65.16,65.33,67465.0,61.869,62.1061,61.8026,61.9638,67465.0
2023-09-18 10:00:00,65.33,65.51,65.32,65.46,79683.0,61.9638,62.1345,61.9543,62.0871,79683.0
2023-09-18 10:10:00,65.45,65.64,65.44,65.62,43659.0,62.0776,62.2578,62.0681,62.2389,43659.0
2023-09-18 10:20:00,65.62,65.75,65.6,65.67,41254.0,62.2389,62.3622,62.2199,62.2863,41254.0
2023-09-18 10:30:00,65.67,65.93,65.67,65.9,32524.0,62.2863,62.5329,62.2863,62.5044,32524.0
2023-09-18 10:40:00,65.89,65.95,65.8,65.91,75038.0,62.495,62.5519,62.4096,62.5139,75038.0
2023-09-18 10:50:00,65.9,66.02,65.88,65.97,36325.0,62.5044,62.6183,62.4855,62.5708,36325.0
2023-09-18 11:00:00,65.97,65.97,65.8,65.82,26795.0,62.5708,62.5708,62.4096,62.4286,26795.0
2023-09-18 11:10:00,65.83,65.93,65.79,65.93,44142.0,62.438,62.5329,62.4001,62.5329,44142.0
2023-09-18 11:20:00,65.94,65.99,65.91,65.98,32241.0,62.5424,62.5898,62.5139,62.5803,32241.0
2023-09-18 11:30:00,65.99,66.04,65.95,65.99,28704.0,62.5898,62.6372,62.5519,62.5898,28704.0
2023-09-18 11:40:00,66.0,66.13,66.0,66.05,24465.0,62.5993,62.7226,62.5993,62.6467,24465.0
2023-09-18 11:50:00,66.05,66.09,66.01,66.06,37390.0,62.6467,62.6846,62.6088,62.6562,37390.0
2023-09-18 12:00:00,66.07,66.13,66.05,66.09,24836.0,62.6657,62.7226,62.6467,62.6846,24836.0
2023-09-18 12:10:00,66.09,66.14,66.07,66.13,25915.0,62.6846,62.7321,62.6657,62.7226,25915.0
2023-09-18 12:20:00,66.13,66.13,66.05,66.06,19314.0,62.7226,62.7226,62.6467,62.6562,19314.0
2023-09-18 12:30:00,66.07,66.14,66.07,66.1,19632.0,62.6657,62.7321,62.6657,62.6941,19632.0
2023-09-18 12:40:00,66.09,66.15,66.06,66.14,32460.0,62.6846,62.7416,62.6562,62.7321,32460.0
2023-09-18 12:50:00,66.14,66.14,66.11,66.12,25070.0,62.7321,62.7321,62.7036,62.7131,25070.0
2023-09-18 13:00:00,66.13,66.17,66.12,66.13,29463.0,62.7226,62.7605,62.7131,62.7226,29463.0
2023-09-18 13:10:00,66.12,66.14,66.04,66.09,21208.0,62.7131,62.7321,62.6372,62.6846,21208.0
2023-09-18 13:20:00,66.08,66.1,66.05,66.08,15414.0,62.6752,62.6941,62.6467,62.6752,15414.0
2023-09-18 13:30:00,66.08,66.11,66.06,66.1,25954.0,62.6752,62.7036,62.6562,62.6941,25954.0
2023-09-18 13:40:00,66.1,66.11,66.06,66.06,17196.0,62.6941,62.7036,62.6562,62.6562,17196.0
2023-09-18 13:50:00,66.06,66.07,65.98,66.0,32341.0,62.6562,62.6657,62.5803,62.5993,32341.0
2023-09-18 14:00:00,66.0,66.01,65.93,65.95,29905.0,62.5993,62.6088,62.5329,62.5519,29905.0
2023-09-18 14:10:00,65.96,66.05,65.95,66.04,29496.0,62.5613,62.6467,62.5519,62.6372,29496.0
2023-09-18 14:20:00,66.04,66.06,66.02,66.04,29818.0,62.6372,62.6562,62.6183,62.6372,29818.0
2023-09-18 14:30:00,66.05,66.08,66.03,66.05,38095.0,62.6467,62.6752,62.6277,62.6467,38095.0
2023-09-18 14:40:00,66.06,66.17,66.06,66.14,30790.0,62.6562,62.7605,62.6562,62.7321,30790.0
2023-09-18 14:50:00,66.14,66.25,66.13,66.23,48226.0,62.7321,62.8364,62.7226,62.8174,48226.0
2023-09-18 15:00:00,66.24,66.33,66.19,66.31,56495.0,62.8269,62.9123,62.7795,62.8933,56495.0
2023-09-18 15:10:00,66.31,66.33,66.26,66.28,64569.0,62.8933,62.9123,62.8459,62.8649,64569.0
2023-09-18 15:20:00,66.27,66.33,66.25,66.31,43904.0,62.8554,62.9123,62.8364,62.8933,43904.0
2023-09-18 15:30:00,66.31,66.35,66.28,66.34,62578.0,62.8933,62.9313,62.8649,62.9218,62578.0
2023-09-18 15:40:00,66.34,66.38,66.28,66.32,125292.0,62.9218,62.9597,62.8649,62.9028,125292.0
2023-09-18 15:50:00,66.31,66.36,66.26,66.3,366552.0,62.8933,62.9407,62.8459,62.8838,366552.0
2023-09-19 09:30:00,66.5,66.66,66.4,66.57,57020.0,63.0735,63.2253,62.9787,63.1399,57020.0
2023-09-19 09:40:00,66.56,66.74,66.47,66.74,55127.0,63.1304,63.3012,63.0451,63.3012,55127.0
2023-09-19 09:50:00,66.74,66.82,66.5,66.59,37262.0,63.3012,63.377,63.0735,63.1589,37262.0
2023-09-19 10:00:00,66.62,66.64,66.38,66.4,45342.0,63.1873,63.2063,62.9597,62.9787,45342.0
2023-09-19 10:10:00,66.41,66.49,66.3,66.3,42280.0,62.9882,63.064,62.8838,62.8838,42280.0
2023-09-19 10:20:00,66.31,66.34,66.24,66.3,45737.0,62.8933,62.9218,62.8269,62.8838,45737.0
2023-09-19 10:30:00,66.34,66.36,66.26,66.28,37315.0,62.9218,62.9407,62.8459,62.8649,37315.0
2023-09-19 10:40:00,66.28,66.33,66.17,66.17,41289.0,62.8649,62.9123,62.7605,62.7605,41289.0
2023-09-19 10:50:00,66.17,66.2,66.11,66.14,30791.0,62.7605,62.789,62.7036,62.7321,30791.0
2023-09-19 11:00:00,66.13,66.14,66.01,66.06,24090.0,62.7226,62.7321,62.6088,62.6562,24090.0
2023-09-19 11:10:00,66.06,66.17,66.04,66.08,24408.0,62.6562,62.7605,62.6372,62.6752,24408.0
2023-09-19 11:20:00,66.09,66.12,66.01,66.07,22662.0,62.6846,62.7131,62.6088,62.6657,22662.0
2023-09-19 11:30:00,66.07,66.17,66.05,66.09,29304.0,62.6657,62.7605,62.6467,62.6846,29304.0
2023-09-19 11:40:00,66.09,66.11,66.05,66.09,24727.0,62.6846,62.7036,62.6467,62.6846,24727.0
2023-09-19 11:50:00,66.09,66.15,66.05,66.09,22702.0,62.6846,62.7416,62.6467,62.6846,22702.0
2023-09-19 12:00:00,66.12,66.12,66.05,66.07,22399.0,62.7131,62.7131,62.6467,62.6657,22399.0
2023-09-19 12:10:00,66.06,66.12,66.03,66.09,22349.0,62.6562,62.7131,62.6277,62.6846,22349.0
2023-09-19 12:20:00,66.08,66.09,66.05,66.07,13568.0,62.6752,62.6846,62.6467,62.6657,13568.0
2023-09-19 12:30:00,66.07,66.08,66.0,66.0,14335.0,62.6657,62.6752,62.5993,62.5993,14335.0
2023-09-19 12:40:00,66.01,66.04,65.9,65.91,26497.0,62.6088,62.6372,62.5044,62.5139,26497.0
2023-09-19 12:50:00,65.91,65.97,65.9,65.94,19053.0,62.5139,62.5708,62.5044,62.5424,19053.0
2023-09-19 13:00:00,65.95,65.97,65.9,65.93,29263.0,62.5519,62.5708,62.5044,62.5329,29263.0
2023-09-19 13:10:00,65.94,65.98,65.9,65.97,21009.0,62.5424,62.5803,62.5044,62.5708,21009.0
2023-09-19 13:20:00,65.97,66.02,65.96,66.0,28994.0,62.5708,62.6183,62.5613,62.5993,28994.0
2023-09-19 13:30:00,66.0,66.03,65.95,66.0,36229.0,62.5993,62.6277,62.5519,62.5993,36229.0
2023-09-19 13:40:00,66.0,66.06,65.98,66.05,37185.0,62.5993,62.6562,62.5803,62.6467,37185.0
2023-09-19 13:50:00,66.05,66.09,66.02,66.06,30074.0,62.6467,62.6846,62.6183,62.6562,30074.0
2023-09-19 14:00:00,66.06,66.09,66.03,66.06,139359.0,62.6562,62.6846,62.6277,62.6562,139359.0
2023-09-19 14:10:00,66.07,66.11,66.01,66.03,76694.0,62.6657,62.7036,62.6088,62.6277,76694.0
2023-09-19 14:20:00,66.02,66.11,66.02,66.1,70880.0,62.6183,62.7036,62.6183,62.6941,70880.0
2023-09-19 14:30:00,66.11,66.26,66.1,66.24,136372.0,62.7036,62.8459,62.6941,62.8269,136372.0
2023-09-19 14:40:00,66.25,66.28,66.2,66.23,60688.0,62.8364,62.8649,62.789,62.8174,60688.0
2023-09-19 14:50:00,66.23,66.24,66.15,66.19,60303.0,62.8174,62.8269,62.7416,62.7795,60303.0
2023-09-19 15:00:00,66.19,66.26,66.15,66.26,92966.0,62.7795,62.8459,62.7416,62.8459,92966.0
2023-09-19 15:10:00,66.26,66.3,66.23,66.28,81319.0,62.8459,62.8838,62.8174,62.8649,81319.0
2023-09-19 15:20:00,66.28,66.34,66.25,66.33,74754.0,62.8649,62.9218,62.8364,62.9123,74754.0
2023-09-19 15:30:00,66.33,66.34,66.28,66.31,67046.0,62.9123,62.9218,62.8649,62.8933,67046.0
2023-09-19 15:40:00,66.31,66.43,66.29,66.39,72135.0,62.8933,63.0071,62.8743,62.9692,72135.0
2023-09-19 15:50:00,66.4,66.47,66.33,66.37,224156.0,62.9787,63.0451,62.9123,62.9502,224156.0
2023-09-20 09:30:00,66.66,66.71,66.43,66.58,67442.0,63.2253,63.2727,63.0071,63.1494,67442.0
2023-09-20 09:40:00,66.59,66.8,66.59,66.78,91167.0,63.1589,63.3581,63.1589,63.3391,91167.0
2023-09-20 09:50:00,66.78,66.86,66.72,66.79,158236.0,63.3391,63.415,63.2822,63.3486,158236.0
2023-09-20 10:00:00,66.78,66.98,66.78,66.94,78966.0,63.3391,63.5288,63.3391,63.4909,78966.0
2023-09-20 10:10:00,66.94,66.96,66.76,66.77,49971.0,63.4909,63.5098,63.3201,63.3296,49971.0
2023-09-20 10:20:00,66.78,66.94,66.77,66.9,53967.0,63.3391,63.4909,63.3296,63.4529,53967.0
2023-09-20 10:30:00,66.91,66.92,66.83,66.83,55244.0,63.4624,63.4719,63.3865,63.3865,55244.0
2023-09-20 10:40:00,66.83,66.86,66.72,66.78,68711.0,63.3865,63.415,63.2822,63.3391,68711.0
2023-09-20 10:50:00,66.8,66.82,66.69,66.7,50263.0,63.3581,63.377,63.2537,63.2632,50263.0
2023-09-20 11:00:00,66.74,66.81,66.7,66.79,64556.0,63.3012,63.3675,63.2632,63.3486,64556.0
2023-09-20 11:10:00,66.78,66.89,66.77,66.85,31662.0,63.3391,63.4434,63.3296,63.4055,31662.0
2023-09-20 11:20:00,66.85,66.92,66.79,66.83,23570.0,63.4055,63.4719,63.3486,63.3865,23570.0
2023-09-20 11:30:00,66.82,66.87,66.8,66.82,22617.0,63.377,63.4245,63.3581,63.377,22617.0
2023-09-20 11:40:00,66.81,66.84,66.78,66.81,28246.0,63.3675,63.396,63.3391,63.3675,28246.0
2023-09-20 11:50:00,66.82,66.84,66.8,66.84,19411.0,63.377,63.396,63.3581,63.396,19411.0
2023-09-20 12:00:00,66.84,66.86,66.8,66.82,43421.0,63.396,63.415,63.3581,63.377,43421.0
2023-09-20 12:10:00,66.83,66.97,66.82,66.93,30256.0,63.3865,63.5193,63.377,63.4814,30256.0
2023-09-20 12:20:00,66.93,66.98,66.89,66.92,42296.0,63.4814,63.5288,63.4434,63.4719,42296.0
2023-09-20 12:30:00,66.93,66.93,66.87,66.89,30084.0,63.4814,63.4814,63.4245,63.4434,30084.0
2023-09-20 12:40:00,66.9,66.96,66.89,66.95,31783.0,63.4529,63.5098,63.4434,63.5003,31783.0
2023-09-20 12:50:00,66.95,66.95,66.84,66.84,31407.0,63.5003,63.5003,63.396,63.396,31407.0
2023-09-20 13:00:00,66.85,66.88,66.83,66.86,16896.0,63.4055,63.4339,63.3865,63.415,16896.0
2023-09-20 13:10:00,66.86,66.86,66.74,66.81,110734.0,63.415,63.415,63.3012,63.3675,110734.0
2023-09-20 13:20:00,66.81,66.83,66.78,66.81,57615.0,63.3675,63.3865,63.3391,63.3675,57615.0
2023-09-20 13:30:00,66.81,66.82,66.74,66.79,48550.0,63.3675,63.377,63.3012,63.3486,48550.0
2023-09-20 13:40:00,66.78,66.79,66.73,66.76,45574.0,63.3391,63.3486,63.2917,63.3201,45574.0
2023-09-20 13:50:00,66.75,66.82,66.75,66.82,38585.0,63.3106,63.377,63.3106,63.377,38585.0
2023-09-20 14:00:00,66.8,66.8,66.52,66.59,47693.0,63.3581,63.3581,63.0925,63.1589,47693.0
2023-09-20 14:10:00,66.58,66.73,66.54,66.71,56879.0,63.1494,63.2917,63.1115,63.2727,56879.0
2023-09-20 14:20:00,66.7,66.75,66.61,66.63,71984.0,63.2632,63.3106,63.1779,63.1968,71984.0
2023-09-20 14:30:00,66.62,66.78,66.6,66.72,48184.0,63.1873,63.3391,63.1684,63.2822,48184.0
2023-09-20 14:40:00,66.71,66.74,66.55,66.56,42767.0,63.2727,63.3012,63.1209,63.1304,42767.0
2023-09-20 14:50:00,66.57,66.62,66.49,66.58,43040.0,63.1399,63.1873,63.064,63.1494,43040.0
2023-09-20 15:00:00,66.58,66.63,66.45,66.48,50214.0,63.1494,63.1968,63.0261,63.0546,50214.0
2023-09-20 15:10:00,66.5,66.5,66.29,66.34,53263.0,63.0735,63.0735,62.8743,62.9218,53263.0
2023-09-20 15:20:00,66.34,66.53,66.34,66.53,70794.0,62.9218,63.102,62.9218,63.102,70794.0
2023-09-20 15:30:00,66.53,66.53,66.27,66.29,97557.0,63.102,63.102,62.8554,62.8743,97557.0
2023-09-20 15:40:00,66.3,66.32,66.18,66.25,77033.0,62.8838,62.9028,62.77,62.8364,77033.0
2023-09-20 15:50:00,66.24,66.38,66.07,66.1,328025.0,62.8269,62.9597,62.6657,62.6941,328025.0
2023-09-21 09:30:00,65.86,65.87,65.13,65.15,75458.0,62.4665,62.476,61.7741,61.7931,75458.0
2023-09-21 09:40:00,65.13,65.29,64.9,65.13,68193.0,61.7741,61.9259,61.556,61.7741,68193.0
2023-09-21 09:50:00,65.11,65.14,64.68,64.84,131422.0,61.7551,61.7836,61.3473,61.4991,131422.0
2023-09-21 10:00:00,64.85,64.93,64.7,64.76,140347.0,61.5085,61.5844,61.3663,61.4232,140347.0
2023-09-21 10:10:00,64.77,65.09,64.59,65.02,170960.0,61.4327,61.7362,61.2619,61.6698,170960.0
2023-09-21 10:20:00,65.0,65.19,64.91,64.92,161654.0,61.6508,61.831,61.5654,61.5749,161654.0
2023-09-21 10:30:00,64.92,64.93,64.77,64.89,47740.0,61.5749,61.5844,61.4327,61.5465,47740.0
2023-09-21 10:40:00,64.9,64.99,64.76,64.8,48238.0,61.556,61.6413,61.4232,61.4611,48238.0
2023-09-21 10:50:00,64.8,64.8,64.5,64.55,53588.0,61.4611,61.4611,61.1766,61.224,53588.0
2023-09-21 11:00:00,64.55,64.66,64.51,64.55,43617.0,61.224,61.3283,61.1861,61.224,43617.0
2023-09-21 11:10:00,64.57,64.68,64.47,64.51,44897.0,61.243,61.3473,61.1481,61.1861,44897.0
2023-09-21 11:20:00,64.52,64.59,64.5,64.51,40785.0,61.1955,61.2619,61.1766,61.1861,40785.0
2023-09-21 11:30:00,64.52,64.63,64.51,64.63,43878.0,61.1955,61.2999,61.1861,61.2999,43878.0
2023-09-21 11:40:00,64.63,64.73,64.58,64.71,31737.0,61.2999,61.3947,61.2525,61.3758,31737.0
2023-09-21 11:50:00,64.71,64.74,64.67,64.69,23539.0,61.3758,61.4042,61.3378,61.3568,23539.0
2023-09-21 12:00:00,64.7,64.7,64.58,64.58,19910.0,61.3663,61.3663,61.2525,61.2525,19910.0
2023-09-21 12:10:00,64.57,64.58,64.51,64.55,18579.0,61.243,61.2525,61.1861,61.224,18579.0
2023-09-21 12:20:00,64.55,64.62,64.54,64.55,29686.0,61.224,61.2904,61.2145,61.224,29686.0
2023-09-21 12:30:00,64.55,64.63,64.54,64.56,26613.0,61.224,61.2999,61.2145,61.2335,26613.0
2023-09-21 12:40:00,64.56,64.6,64.53,64.56,25843.0,61.2335,61.2714,61.205,61.2335,25843.0
2023-09-21 12:50:00,64.56,64.58,64.53,64.57,23092.0,61.2335,61.2525,61.205,61.243,23092.0
2023-09-21 13:00:00,64.56,64.74,64.52,64.7,37116.0,61.2335,61.4042,61.1955,61.3663,37116.0
2023-09-21 13:10:00,64.71,64.92,64.7,64.92,41086.0,61.3758,61.5749,61.3663,61.5749,41086.0
2023-09-21 13:20:00,64.92,65.04,64.89,64.98,84937.0,61.5749,61.6888,61.5465,61.6318,84937.0
2023-09-21 13:30:00,64.98,65.1,64.95,65.08,49344.0,61.6318,61.7457,61.6034,61.7267,49344.0
2023-09-21 13:40:00,65.08,65.11,65.01,65.03,16451.0,61.7267,61.7551,61.6603,61.6793,16451.0
2023-09-21 13:50:00,65.03,65.07,65.0,65.06,18395.0,61.6793,61.7172,61.6508,61.7077,18395.0
2023-09-21 14:00:00,65.06,65.06,64.97,65.01,16832.0,61.7077,61.7077,61.6224,61.6603,16832.0
2023-09-21 14:10:00,65.01,65.06,64.99,65.02,14416.0,61.6603,61.7077,61.6413,61.6698,14416.0
2023-09-21 14:20:00,65.02,65.09,65.01,65.06,18353.0,61.6698,61.7362,61.6603,61.7077,18353.0
2023-09-21 14:30:00,65.04,65.06,64.89,64.98,64387.0,61.6888,61.7077,61.5465,61.6318,64387.0
2023-09-21 14:40:00,64.98,65.07,64.95,65.05,36785.0,61.6318,61.7172,61.6034,61.6982,36785.0
2023-09-21 14:50:00,65.05,65.07,64.97,64.99,19690.0,61.6982,61.7172,61.6224,61.6413,19690.0
2023-09-21 15:00:00,65.0,65.08,64.95,65.06,326607.0,61.6508,61.7267,61.6034,61.7077,326607.0
2023-09-21 15:10:00,65.06,65.09,64.92,64.95,48623.0,61.7077,61.7362,61.5749,61.6034,48623.0
2023-09-21 15:20:00,64.95,65.01,64.84,64.84,189475.0,61.6034,61.6603,61.4991,61.4991,189475.0
2023-09-21 15:30:00,64.84,64.87,64.77,64.79,239674.0,61.4991,61.5275,61.4327,61.4516,239674.0
2023-09-21 15:40:00,64.78,64.81,64.68,64.73,184260.0,61.4421,61.4706,61.3473,61.3947,184260.0
2023-09-21 15:50:00,64.73,64.85,64.68,64.69,505346.0,61.3947,61.5085,61.3473,61.3568,505346.0
2023-09-22 09:30:00,64.69,65.11,64.63,65.0,99758.0,61.3568,61.7551,61.2999,61.6508,99758.0
2023-09-22 09:40:00,64.99,65.1,64.77,65.09,47390.0,61.6413,61.7457,61.4327,61.7362,47390.0
2023-09-22 09:50:00,65.09,65.16,64.92,65.06,28576.0,61.7362,61.8026,61.5749,61.7077,28576.0
2023-09-22 10:00:00,65.08,65.33,65.07,65.33,34562.0,61.7267,61.9638,61.7172,61.9638,34562.0
2023-09-22 10:10:00,65.33,65.34,65.02,65.12,30005.0,61.9638,61.9733,61.6698,61.7646,30005.0
2023-09-22 10:20:00,65.14,65.24,65.09,65.16,50855.0,61.7836,61.8784,61.7362,61.8026,50855.0
2023-09-22 10:30:00,65.17,65.19,64.99,65.02,33832.0,61.8121,61.831,61.6413,61.6698,33832.0
2023-09-22 10:40:00,65.02,65.02,64.9,64.92,46591.0,61.6698,61.6698,61.556,61.5749,46591.0
2023-09-22 10:50:00,64.89,64.96,64.85,64.88,21691.0,61.5465,61.6129,61.5085,61.537,21691.0
2023-09-22 11:00:00,64.87,64.88,64.67,64.68,24878.0,61.5275,61.537,61.3378,61.3473,24878.0
2023-09-22 11:10:00,64.67,64.85,64.66,64.82,23707.0,61.3378,61.5085,61.3283,61.4801,23707.0
2023-09-22 11:20:00,64.83,64.92,64.81,64.92,16945.0,61.4896,61.5749,61.4706,61.5749,16945.0
2023-09-22 11:30:00,64.92,64.99,64.78,64.95,16194.0,61.5749,61.6413,61.4421,61.6034,16194.0
2023-09-22 11:40:00,64.95,64.95,64.83,64.84,33805.0,61.6034,61.6034,61.4896,61.4991,33805.0
2023-09-22 11:50:00,64.85,64.87,64.79,64.79,17875.0,61.5085,61.5275,61.4516,61.4516,17875.0
2023-09-22 12:00:00,64.78,64.8,64.68,64.68,19620.0,61.4421,61.4611,61.3473,61.3473,19620.0
2023-09-22 12:10:00,64.66,64.77,64.65,64.75,17103.0,61.3283,61.4327,61.3188,61.4137,17103.0
2023-09-22 12:20:00,64.73,64.79,64.7,64.73,22451.0,61.3947,61.4516,61.3663,61.3947,22451.0
2023-09-22 12:30:00,64.74,64.89,64.73,64.89,21084.0,61.4042,61.5465,61.3947,61.5465,21084.0
2023-09-22 12:40:00,64.89,64.9,64.82,64.87,13241.0,61.5465,61.556,61.4801,61.5275,13241.0
2023-09-22 12:50:00,64.85,64.85,64.78,64.79,21552.0,61.5085,61.5085,61.4421,61.4516,21552.0
2023-09-22 13:00:00,64.8,64.88,64.76,64.78,20138.0,61.4611,61.537,61.4232,61.4421,20138.0
2023-09-22 13:10:00,64.78,64.82,64.76,64.79,15029.0,61.4421,61.4801,61.4232,61.4516,15029.0
2023-09-22 13:20:00,64.78,64.79,64.66,64.66,38897.0,61.4421,61.4516,61.3283,61.3283,38897.0
2023-09-22 13:30:00,64.65,64.67,64.5,64.53,23330.0,61.3188,61.3378,61.1766,61.205,23330.0
2023-09-22 13:40:00,64.53,64.56,64.47,64.55,14429.0,61.205,61.2335,61.1481,61.224,14429.0
2023-09-22 13:50:00,64.54,64.64,64.54,64.59,18720.0,61.2145,61.3094,61.2145,61.2619,18720.0
2023-09-22 14:00:00,64.59,64.62,64.56,64.62,22562.0,61.2619,61.2904,61.2335,61.2904,22562.0
2023-09-22 14:10:00,64.62,64.62,64.43,64.44,31984.0,61.2904,61.2904,61.1102,61.1197,31984.0
2023-09-22 14:20:00,64.42,64.53,64.42,64.5,33969.0,61.1007,61.205,61.1007,61.1766,33969.0
2023-09-22 14:30:00,64.5,64.57,64.47,64.5,37585.0,61.1766,61.243,61.1481,61.1766,37585.0
2023-09-22 14:40:00,64.5,64.53,64.42,64.51,21323.0,61.1766,61.205,61.1007,61.1861,21323.0
2023-09-22 14:50:00,64.51,64.54,64.44,64.48,33093.0,61.1861,61.2145,61.1197,61.1576,33093.0
2023-09-22 15:00:00,64.48,64.7,64.47,64.7,44113.0,61.1576,61.3663,61.1481,61.3663,44113.0
2023-09-22 15:10:00,64.7,64.72,64.64,64.71,47590.0,61.3663,61.3852,61.3094,61.3758,47590.0
2023-09-22 15:20:00,64.71,64.8,64.67,64.75,43294.0,61.3758,61.4611,61.3378,61.4137,43294.0
2023-09-22 15:30:00,64.75,64.78,64.59,64.59,67587.0,61.4137,61.4421,61.2619,61.2619,67587.0
2023-09-22 15:40:00,64.59,64.6,64.33,64.39,83950.0,61.2619,61.2714,61.0153,61.0722,83950.0
2023-09-22 15:50:00,64.38,64.52,64.33,64.4,265851.0,61.0628,61.1955,61.0153,61.0817,265851.0
2023-09-25 09:30:00,64.12,64.46,64.02,64.06,71034.0,60.8162,61.1386,60.7213,60.7592,71034.0
2023-09-25 09:40:00,64.09,64.3,64.09,64.22,28579.0,60.7877,60.9869,60.7877,60.911,28579.0
2023-09-25 09:50:00,64.22,64.49,64.21,64.39,45364.0,60.911,61.1671,60.9015,61.0722,45364.0
2023-09-25 10:00:00,64.38,64.38,64.14,64.17,23712.0,61.0628,61.0628,60.8351,60.8636,23712.0
2023-09-25 10:10:00,64.16,64.32,64.15,64.22,25594.0,60.8541,61.0058,60.8446,60.911,25594.0
2023-09-25 10:20:00,64.21,64.31,64.16,64.22,24001.0,60.9015,60.9964,60.8541,60.911,24001.0
2023-09-25 10:30:00,64.22,64.29,64.16,64.25,29493.0,60.911,60.9774,60.8541,60.9395,29493.0
2023-09-25 10:40:00,64.26,64.26,64.12,64.21,34340.0,60.9489,60.9489,60.8162,60.9015,34340.0
2023-09-25 10:50:00,64.2,64.24,64.17,64.21,20926.0,60.892,60.93,60.8636,60.9015,20926.0
2023-09-25 11:00:00,64.2,64.42,64.13,64.41,37728.0,60.892,61.1007,60.8256,61.0912,37728.0
2023-09-25 11:10:00,64.42,64.59,64.37,64.58,49583.0,61.1007,61.2619,61.0533,61.2525,49583.0
2023-09-25 11:20:00,64.62,64.68,64.51,64.51,24975.0,61.2904,61.3473,61.1861,61.1861,24975.0
2023-09-25 11:30:00,64.52,64.61,64.51,64.56,20356.0,61.1955,61.2809,61.1861,61.2335,20356.0
2023-09-25 11:40:00,64.58,64.74,64.55,64.68,32198.0,61.2525,61.4042,61.224,61.3473,32198.0
2023-09-25 11:50:00,64.69,64.7,64.61,64.65,21840.0,61.3568,61.3663,61.2809,61.3188,21840.0
2023-09-25 12:00:00,64.65,64.75,64.62,64.73,18184.0,61.3188,61.4137,61.2904,61.3947,18184.0
2023-09-25 12:10:00,64.73,64.77,64.68,64.7,29673.0,61.3947,61.4327,61.3473,61.3663,29673.0
2023-09-25 12:20:00,64.7,64.73,64.69,64.72,18350.0,61.3663,61.3947,61.3568,61.3852,18350.0
2023-09-25 12:30:00,64.72,64.74,64.68,64.7,21405.0,61.3852,61.4042,61.3473,61.3663,21405.0
2023-09-25 12:40:00,64.69,64.71,64.66,64.69,19189.0,61.3568,61.3758,61.3283,61.3568,19189.0
2023-09-25 12:50:00,64.68,64.71,64.59,64.66,19751.0,61.3473,61.3758,61.2619,61.3283,19751.0
2023-09-25 13:00:00,64.65,64.75,64.61,64.73,13976.0,61.3188,61.4137,61.2809,61.3947,13976.0
2023-09-25 13:10:00,64.73,64.79,64.72,64.75,18563.0,61.3947,61.4516,61.3852,61.4137,18563.0
2023-09-25 13:20:00,64.76,64.83,64.68,64.73,56284.0,61.4232,61.4896,61.3473,61.3947,56284.0
2023-09-25 13:30:00,64.76,64.85,64.71,64.85,23984.0,61.4232,61.5085,61.3758,61.5085,23984.0
2023-09-25 13:40:00,64.84,64.89,64.83,64.88,26936.0,61.4991,61.5465,61.4896,61.537,26936.0
2023-09-25 13:50:00,64.88,64.95,64.84,64.94,25089.0,61.537,61.6034,61.4991,61.5939,25089.0
2023-09-25 14:00:00,64.94,64.99,64.92,64.93,24176.0,61.5939,61.6413,61.5749,61.5844,24176.0
2023-09-25 14:10:00,64.94,64.99,64.89,64.9,20229.0,61.5939,61.6413,61.5465,61.556,20229.0
2023-09-25 14:20:00,64.9,64.9,64.84,64.86,16938.0,61.556,61.556,61.4991,61.518,16938.0
2023-09-25 14:30:00,64.85,64.91,64.8,64.84,21484.0,61.5085,61.5654,61.4611,61.4991,21484.0
2023-09-25 14:40:00,64.83,64.9,64.82,64.86,17869.0,61.4896,61.556,61.4801,61.518,17869.0
2023-09-25 14:50:00,64.86,64.89,64.83,64.83,22890.0,61.518,61.5465,61.4896,61.4896,22890.0
2023-09-25 15:00:00,64.84,64.85,64.71,64.72,41215.0,61.4991,61.5085,61.3758,61.3852,41215.0
2023-09-25 15:10:00,64.72,64.95,64.71,64.94,44794.0,61.3852,61.6034,61.3758,61.5939,44794.0
2023-09-25 15:20:00,64.95,64.95,64.78,64.82,46434.0,61.6034,61.6034,61.4421,61.4801,46434.0
2023-09-25 15:30:00,64.82,64.89,64.8,64.87,40792.0,61.4801,61.5465,61.4611,61.5275,40792.0
2023-09-25 15:40:00,64.88,64.88,64.78,64.85,75081.0,61.537,61.537,61.4421,61.5085,75081.0
2023-09-25 15:50:00,64.84,65.07,64.82,65.04,316681.0,61.4991,61.7172,61.4801,61.6888,316681.0
2023-09-26 09:30:00,64.55,64.9,64.51,64.86,42724.0,61.224,61.556,61.1861,61.518,42724.0
2023-09-26 09:40:00,64.86,65.05,64.77,64.94,32921.0,61.518,61.6982,61.4327,61.5939,32921.0
2023-09-26 09:50:00,64.93,64.95,64.77,64.92,70897.0,61.5844,61.6034,61.4327,61.5749,70897.0
2023-09-26 10:00:00,64.91,64.97,64.77,64.84,30305.0,61.5654,61.6224,61.4327,61.4991,30305.0
2023-09-26 10:10:00,64.85,64.87,64.67,64.7,34747.0,61.5085,61.5275,61.3378,61.3663,34747.0
2023-09-26 10:20:00,64.69,64.87,64.67,64.84,26077.0,61.3568,61.5275,61.3378,61.4991,26077.0
2023-09-26 10:30:00,64.78,64.82,64.59,64.64,78326.0,61.4421,61.4801,61.2619,61.3094,78326.0
2023-09-26 10:40:00,64.64,64.75,64.61,64.65,28567.0,61.3094,61.4137,61.2809,61.3188,28567.0
2023-09-26 10:50:00,64.63,64.7,64.56,64.68,34002.0,61.2999,61.3663,61.2335,61.3473,34002.0
2023-09-26 11:00:00,64.69,64.74,64.5,64.53,43932.0,61.3568,61.4042,61.1766,61.205,43932.0
2023-09-26 11:10:00,64.53,64.55,64.41,64.41,33331.0,61.205,61.224,61.0912,61.0912,33331.0
2023-09-26 11:20:00,64.39,64.4,63.99,64.01,114002.0,61.0722,61.0817,60.6929,60.7118,114002.0
2023-09-26 11:30:00,64.0,64.03,63.89,63.89,67870.0,60.7023,60.7308,60.598,60.598,67870.0
2023-09-26 11:40:00,63.89,63.9,63.62,63.68,189323.0,60.598,60.6075,60.3419,60.3988,189323.0
2023-09-26 11:50:00,63.7,63.91,63.64,63.86,90779.0,60.4178,60.617,60.3609,60.5696,90779.0
2023-09-26 12:00:00,63.85,64.02,63.84,64.02,39388.0,60.5601,60.7213,60.5506,60.7213,39388.0
2023-09-26 12:10:00,64.01,64.06,63.96,64.0,61459.0,60.7118,60.7592,60.6644,60.7023,61459.0
2023-09-26 12:20:00,63.99,64.05,63.95,63.98,62396.0,60.6929,60.7498,60.6549,60.6834,62396.0
2023-09-26 12:30:00,63.99,64.05,63.93,64.01,52368.0,60.6929,60.7498,60.6359,60.7118,52368.0
2023-09-26 12:40:00,64.0,64.07,63.96,63.99,44701.0,60.7023,60.7687,60.6644,60.6929,44701.0
2023-09-26 12:50:00,63.97,63.98,63.87,63.88,28148.0,60.6739,60.6834,60.579,60.5885,28148.0
2023-09-26 13:00:00,63.88,63.9,63.71,63.84,95292.0,60.5885,60.6075,60.4273,60.5506,95292.0
2023-09-26 13:10:00,63.84,63.88,63.74,63.74,54722.0,60.5506,60.5885,60.4557,60.4557,54722.0
2023-09-26 13:20:00,63.74,63.76,63.57,63.57,78684.0,60.4557,60.4747,60.2945,60.2945,78684.0
2023-09-26 13:30:00,63.57,63.59,63.42,63.44,66412.0,60.2945,60.3135,60.1522,60.1712,66412.0
2023-09-26 13:40:00,63.44,63.49,63.38,63.41,49516.0,60.1712,60.2186,60.1143,60.1427,49516.0
2023-09-26 13:50:00,63.42,63.5,63.38,63.45,66448.0,60.1522,60.2281,60.1143,60.1807,66448.0
2023-09-26 14:00:00,63.45,63.46,63.34,63.37,108132.0,60.1807,60.1902,60.0763,60.1048,108132.0
2023-09-26 14:10:00,63.38,63.42,63.33,63.33,44746.0,60.1143,60.1522,60.0669,60.0669,44746.0
2023-09-26 14:20:00,63.33,63.43,63.22,63.25,133844.0,60.0669,60.1617,59.9625,59.991,133844.0
2023-09-26 14:30:00,63.23,63.28,63.2,63.22,77726.0,59.972,60.0194,59.9436,59.9625,77726.0
2023-09-26 14:40:00,63.22,63.26,63.14,63.16,95086.0,59.9625,60.0005,59.8866,59.9056,95086.0
2023-09-26 14:50:00,63.16,63.21,63.14,63.18,87328.0,59.9056,59.953,59.8866,59.9246,87328.0
2023-09-26 15:00:00,63.17,63.33,63.15,63.32,95727.0,59.9151,60.0669,59.8961,60.0574,95727.0
2023-09-26 15:10:00,63.31,63.32,63.2,63.2,95439.0,60.0479,60.0574,59.9436,59.9436,95439.0
2023-09-26 15:20:00,63.2,63.31,63.19,63.28,70896.0,59.9436,60.0479,59.9341,60.0194,70896.0
2023-09-26 15:30:00,63.27,63.3,63.16,63.19,142065.0,60.01,60.0384,59.9056,59.9341,142065.0
2023-09-26 15:40:00,63.19,63.28,63.15,63.19,147247.0,59.9341,60.0194,59.8961,59.9341,147247.0
2023-09-26 15:50:00,63.18,63.23,63.04,63.05,497309.0,59.9246,59.972,59.7918,59.8013,497309.0
2023-09-27 09:30:00,63.18,63.37,62.85,62.86,70730.0,59.9246,60.1048,59.6116,59.6211,70730.0
2023-09-27 09:40:00,62.85,62.86,62.28,62.5,273805.0,59.6116,59.6211,59.071,59.2796,273805.0
2023-09-27 09:50:00,62.49,62.62,62.37,62.59,78290.0,59.2701,59.3934,59.1563,59.365,78290.0
2023-09-27 10:00:00,62.58,62.83,62.56,62.8,154715.0,59.3555,59.5926,59.3365,59.5642,154715.0
2023-09-27 10:10:00,62.81,62.84,62.54,62.62,45405.0,59.5737,59.6021,59.3176,59.3934,45405.0
2023-09-27 10:20:00,62.63,62.83,62.61,62.66,54920.0,59.4029,59.5926,59.384,59.4314,54920.0
2023-09-27 10:30:00,62.66,62.66,62.5,62.57,84781.0,59.4314,59.4314,59.2796,59.346,84781.0
2023-09-27 10:40:00,62.56,62.69,62.49,62.6,68885.0,59.3365,59.4598,59.2701,59.3745,68885.0
2023-09-27 10:50:00,62.6,62.62,62.3,62.32,68563.0,59.3745,59.3934,59.0899,59.1089,68563.0
2023-09-27 11:00:00,62.31,62.48,62.25,62.43,73902.0,59.0994,59.2607,59.0425,59.2132,73902.0
2023-09-27 11:10:00,62.42,62.49,62.32,62.34,55666.0,59.2037,59.2701,59.1089,59.1279,55666.0
2023-09-27 11:20:00,62.35,62.39,62.26,62.33,70838.0,59.1374,59.1753,59.052,59.1184,70838.0
2023-09-27 11:30:00,62.33,62.4,62.3,62.3,96058.0,59.1184,59.1848,59.0899,59.0899,96058.0
2023-09-27 11:40:00,62.29,62.31,62.18,62.25,75493.0,59.0804,59.0994,58.9761,59.0425,75493.0
2023-09-27 11:50:00,62.26,62.33,62.21,62.29,58341.0,59.052,59.1184,59.0046,59.0804,58341.0
2023-09-27 12:00:00,62.28,62.32,62.17,62.19,41401.0,59.071,59.1089,58.9666,58.9856,41401.0
2023-09-27 12:10:00,62.2,62.33,62.19,62.3,43567.0,58.9951,59.1184,58.9856,59.0899,43567.0
2023-09-27 12:20:00,62.3,62.31,62.19,62.24,98088.0,59.0899,59.0994,58.9856,59.033,98088.0
2023-09-27 12:30:00,62.25,62.43,62.25,62.41,32922.0,59.0425,59.2132,59.0425,59.1943,32922.0
2023-09-27 12:40:00,62.41,62.58,62.38,62.57,86121.0,59.1943,59.3555,59.1658,59.346,86121.0
2023-09-27 12:50:00,62.57,62.62,62.44,62.46,35946.0,59.346,59.3934,59.2227,59.2417,35946.0
2023-09-27 13:00:00,62.45,62.52,62.44,62.5,25516.0,59.2322,59.2986,59.2227,59.2796,25516.0
2023-09-27 13:10:00,62.5,62.59,62.47,62.53,61722.0,59.2796,59.365,59.2512,59.3081,61722.0
2023-09-27 13:20:00,62.53,62.53,62.1,62.13,111315.0,59.3081,59.3081,58.9002,58.9287,111315.0
2023-09-27 13:30:00,62.12,62.22,62.05,62.17,76080.0,58.9192,59.0141,58.8528,58.9666,76080.0
2023-09-27 13:40:00,62.17,62.2,62.09,62.18,39967.0,58.9666,58.9951,58.8908,58.9761,39967.0
2023-09-27 13:50:00,62.19,62.28,62.18,62.23,78892.0,58.9856,59.071,58.9761,59.0235,78892.0
2023-09-27 14:00:00,62.23,62.3,62.18,62.19,48061.0,59.0235,59.0899,58.9761,58.9856,48061.0
2023-09-27 14:10:00,62.18,62.25,62.17,62.2,39172.0,58.9761,59.0425,58.9666,58.9951,39172.0
2023-09-27 14:20:00,62.2,62.37,62.16,62.37,50146.0,58.9951,59.1563,58.9571,59.1563,50146.0
2023-09-27 14:30:00,62.39,62.67,62.39,62.66,41995.0,59.1753,59.4409,59.1753,59.4314,41995.0
2023-09-27 14:40:00,62.66,62.82,62.63,62.67,51346.0,59.4314,59.5831,59.4029,59.4409,51346.0
2023-09-27 14:50:00,62.67,62.82,62.65,62.76,40065.0,59.4409,59.5831,59.4219,59.5262,40065.0
2023-09-27 15:00:00,62.74,62.94,62.73,62.91,79929.0,59.5073,59.697,59.4978,59.6685,79929.0
2023-09-27 15:10:00,62.91,62.93,62.73,62.78,60681.0,59.6685,59.6875,59.4978,59.5452,60681.0
2023-09-27 15:20:00,62.77,62.88,62.77,62.79,90925.0,59.5357,59.64,59.5357,59.5547,90925.0
2023-09-27 15:30:00,62.78,62.81,62.69,62.77,79487.0,59.5452,59.5737,59.4598,59.5357,79487.0
2023-09-27 15:40:00,62.78,62.79,62.54,62.73,110144.0,59.5452,59.5547,59.3176,59.4978,110144.0
2023-09-27 15:50:00,62.73,62.85,62.71,62.81,296532.0,59.4978,59.6116,59.4788,59.5737,296532.0
2023-09-28 09:30:00,62.67,63.29,62.64,63.23,89352.0,59.4409,60.0289,59.4124,59.972,89352.0
2023-09-28 09:40:00,63.23,63.23,62.96,63.05,32526.0,59.972,59.972,59.7159,59.8013,32526.0
2023-09-28 09:50:00,63.06,63.12,62.99,63.08,56417.0,59.8108,59.8677,59.7444,59.8297,56417.0
2023-09-28 10:00:00,63.11,63.27,63.09,63.25,58283.0,59.8582,60.01,59.8392,59.991,58283.0
2023-09-28 10:10:00,63.23,63.33,63.12,63.2,56049.0,59.972,60.0669,59.8677,59.9436,56049.0
2023-09-28 10:20:00,63.2,63.28,63.07,63.09,36138.0,59.9436,60.0194,59.8203,59.8392,36138.0
2023-09-28 10:30:00,63.1,63.18,62.91,63.08,47195.0,59.8487,59.9246,59.6685,59.8297,47195.0
2023-09-28 10:40:00,63.1,63.13,62.95,63.01,50894.0,59.8487,59.8772,59.7064,59.7633,50894.0
2023-09-28 10:50:00,63.02,63.1,62.98,63.0,54403.0,59.7728,59.8487,59.7349,59.7539,54403.0
2023-09-28 11:00:00,63.0,63.07,62.97,63.03,26695.0,59.7539,59.8203,59.7254,59.7823,26695.0
2023-09-28 11:10:00,63.02,63.03,62.86,62.87,29303.0,59.7728,59.7823,59.6211,59.6306,29303.0
2023-09-28 11:20:00,62.88,63.08,62.87,63.05,46963.0,59.64,59.8297,59.6306,59.8013,46963.0
2023-09-28 11:30:00,63.06,63.08,62.95,63.02,50075.0,59.8108,59.8297,59.7064,59.7728,50075.0
2023-09-28 11:40:00,63.01,63.21,63.0,63.14,37155.0,59.7633,59.953,59.7539,59.8866,37155.0
2023-09-28 11:50:00,63.15,63.26,63.13,63.13,33776.0,59.8961,60.0005,59.8772,59.8772,33776.0
2023-09-28 12:00:00,63.12,63.12,63.03,63.1,15987.0,59.8677,59.8677,59.7823,59.8487,15987.0
2023-09-28 12:10:00,63.13,63.13,63.01,63.03,27029.0,59.8772,59.8772,59.7633,59.7823,27029.0
2023-09-28 12:20:00,63.05,63.12,62.97,63.11,30800.0,59.8013,59.8677,59.7254,59.8582,30800.0
2023-09-28 12:30:00,63.11,63.12,62.97,63.01,35603.0,59.8582,59.8677,59.7254,59.7633,35603.0
2023-09-28 12:40:00,63.02,63.06,62.89,62.91,40080.0,59.7728,59.8108,59.6495,59.6685,40080.0
2023-09-28 12:50:00,62.9,62.95,62.81,62.88,30082.0,59.659,59.7064,59.5737,59.64,30082.0
2023-09-28 13:00:00,62.88,62.93,62.8,62.87,32790.0,59.64,59.6875,59.5642,59.6306,32790.0
2023-09-28 13:10:00,62.87,62.92,62.86,62.87,22300.0,59.6306,59.678,59.6211,59.6306,22300.0
2023-09-28 13:20:00,62.86,62.95,62.83,62.83,27789.0,59.6211,59.7064,59.5926,59.5926,27789.0
2023-09-28 13:30:00,62.83,62.85,62.7,62.84,27618.0,59.5926,59.6116,59.4693,59.6021,27618.0
2023-09-28 13:40:00,62.84,62.87,62.78,62.85,16072.0,59.6021,59.6306,59.5452,59.6116,16072.0
2023-09-28 13:50:00,62.87,62.87,62.76,62.8,31623.0,59.6306,59.6306,59.5262,59.5642,31623.0
2023-09-28 14:00:00,62.82,62.91,62.75,62.91,25862.0,59.5831,59.6685,59.5167,59.6685,25862.0
2023-09-28 14:10:00,62.91,63.0,62.89,62.9,159008.0,59.6685,59.7539,59.6495,59.659,159008.0
2023-09-28 14:20:00,62.9,62.92,62.84,62.87,36203.0,59.659,59.678,59.6021,59.6306,36203.0
2023-09-28 14:30:00,62.86,62.89,62.69,62.77,33062.0,59.6211,59.6495,59.4598,59.5357,33062.0
2023-09-28 14:40:00,62.77,62.89,62.74,62.87,22085.0,59.5357,59.6495,59.5073,59.6306,22085.0
2023-09-28 14:50:00,62.87,62.89,62.85,62.89,76188.0,59.6306,59.6495,59.6116,59.6495,76188.0
2023-09-28 15:00:00,62.89,62.98,62.88,62.95,94682.0,59.6495,59.7349,59.64,59.7064,94682.0
2023-09-28 15:10:00,62.94,63.04,62.9,62.97,200123.0,59.697,59.7918,59.659,59.7254,200123.0
2023-09-28 15:20:00,62.97,63.04,62.93,62.94,98600.0,59.7254,59.7918,59.6875,59.697,98600.0
2023-09-28 15:30:00,62.95,62.95,62.69,62.7,89035.0,59.7064,59.7064,59.4598,59.4693,89035.0
2023-09-28 15:40:00,62.68,62.92,62.65,62.82,94102.0,59.4504,59.678,59.4219,59.5831,94102.0
2023-09-28 15:50:00,62.81,62.91,62.79,62.89,420075.0,59.5737,59.6685,59.5547,59.6495,420075.0
2023-09-29 09:30:00,63.09,63.6,63.03,63.6,121828.0,59.8392,60.3229,59.7823,60.3229,121828.0
2023-09-29 09:40:00,63.62,63.62,62.99,63.11,70561.0,60.3419,60.3419,59.7444,59.8582,70561.0
2023-09-29 09:50:00,63.1,63.18,63.05,63.12,29675.0,59.8487,59.9246,59.8013,59.8677,29675.0
2023-09-29 10:00:00,63.14,63.16,62.95,63.06,35379.0,59.8866,59.9056,59.7064,59.8108,35379.0
2023-09-29 10:10:00,63.08,63.08,62.78,62.87,62723.0,59.8297,59.8297,59.5452,59.6306,62723.0
2023-09-29 10:20:00,62.87,62.93,62.84,62.9,35288.0,59.6306,59.6875,59.6021,59.659,35288.0
2023-09-29 10:30:00,62.91,63.12,62.88,63.05,34054.0,59.6685,59.8677,59.64,59.8013,34054.0
2023-09-29 10:40:00,63.04,63.2,63.04,63.16,51686.0,59.7918,59.9436,59.7918,59.9056,51686.0
2023-09-29 10:50:00,63.17,63.29,63.15,63.15,43750.0,59.9151,60.0289,59.8961,59.8961,43750.0
2023-09-29 11:00:00,63.17,63.19,63.05,63.09,20015.0,59.9151,59.9341,59.8013,59.8392,20015.0
2023-09-29 11:10:00,63.1,63.41,63.1,63.37,36501.0,59.8487,60.1427,59.8487,60.1048,36501.0
2023-09-29 11:20:00,63.37,63.54,63.26,63.26,47492.0,60.1048,60.266,60.0005,60.0005,47492.0
2023-09-29 11:30:00,63.22,63.36,63.12,63.16,35844.0,59.9625,60.0953,59.8677,59.9056,35844.0
2023-09-29 11:40:00,63.14,63.25,63.07,63.12,35559.0,59.8866,59.991,59.8203,59.8677,35559.0
2023-09-29 11:50:00,63.12,63.31,63.11,63.29,58147.0,59.8677,60.0479,59.8582,60.0289,58147.0
2023-09-29 12:00:00,63.3,63.57,63.26,63.53,37734.0,60.0384,60.2945,60.0005,60.2566,37734.0
2023-09-29 12:10:00,63.54,63.56,63.38,63.51,44436.0,60.266,60.285,60.1143,60.2376,44436.0
2023-09-29 12:20:00,63.51,63.57,63.48,63.52,21272.0,60.2376,60.2945,60.2091,60.2471,21272.0
2023-09-29 12:30:00,63.51,63.54,63.4,63.42,26565.0,60.2376,60.266,60.1333,60.1522,26565.0
2023-09-29 12:40:00,63.42,63.5,63.28,63.28,18581.0,60.1522,60.2281,60.0194,60.0194,18581.0
2023-09-29 12:50:00,63.3,63.3,63.17,63.25,12196.0,60.0384,60.0384,59.9151,59.991,12196.0
2023-09-29 13:00:00,63.25,63.26,62.91,62.94,25604.0,59.991,60.0005,59.6685,59.697,25604.0
2023-09-29 13:10:00,62.93,62.97,62.89,62.93,15737.0,59.6875,59.7254,59.6495,59.6875,15737.0
2023-09-29 13:20:00,62.92,62.99,62.9,62.99,23593.0,59.678,59.7444,59.659,59.7444,23593.0
2023-09-29 13:30:00,62.99,63.01,62.91,62.97,24101.0,59.7444,59.7633,59.6685,59.7254,24101.0
2023-09-29 13:40:00,62.97,63.06,62.86,62.87,25986.0,59.7254,59.8108,59.6211,59.6306,25986.0
2023-09-29 13:50:00,62.86,62.89,62.77,62.8,19537.0,59.6211,59.6495,59.5357,59.5642,19537.0
2023-09-29 14:00:00,62.8,62.86,62.73,62.76,43186.0,59.5642,59.6211,59.4978,59.5262,43186.0
2023-09-29 14:10:00,62.75,62.8,62.71,62.77,22351.0,59.5167,59.5642,59.4788,59.5357,22351.0
2023-09-29 14:20:00,62.76,62.9,62.73,62.79,29464.0,59.5262,59.659,59.4978,59.5547,29464.0
2023-09-29 14:30:00,62.78,62.86,62.75,62.86,25458.0,59.5452,59.6211,59.5167,59.6211,25458.0
2023-09-29 14:40:00,62.87,63.05,62.86,62.9,64742.0,59.6306,59.8013,59.6211,59.659,64742.0
2023-09-29 14:50:00,62.92,63.13,62.87,63.08,50847.0,59.678,59.8772,59.6306,59.8297,50847.0
2023-09-29 15:00:00,63.12,63.17,62.98,63.01,24579.0,59.8677,59.9151,59.7349,59.7633,24579.0
2023-09-29 15:10:00,62.99,63.17,62.97,63.13,33823.0,59.7444,59.9151,59.7254,59.8772,33823.0
2023-09-29 15:20:00,63.13,63.16,62.96,63.01,32111.0,59.8772,59.9056,59.7159,59.7633,32111.0
2023-09-29 15:30:00,63.01,63.01,62.78,62.94,48325.0,59.7633,59.7633,59.5452,59.697,48325.0
2023-09-29 15:40:00,62.93,63.01,62.85,63.0,61015.0,59.6875,59.7633,59.6116,59.7539,61015.0
2023-09-29 15:50:00,63.0,63.13,62.82,62.92,234868.0,59.7539,59.8772,59.5831,59.678,234868.0
2023-10-02 09:30:00,62.48,62.76,62.3,62.32,84321.0,59.2607,59.5262,59.0899,59.1089,84321.0
2023-10-02 09:40:00,62.3,62.3,61.73,61.84,61297.0,59.0899,59.0899,58.5493,58.6536,61297.0
2023-10-02 09:50:00,61.83,61.97,61.68,61.96,35164.0,58.6441,58.7769,58.5019,58.7675,35164.0
2023-10-02 10:00:00,61.93,62.1,61.88,62.06,56094.0,58.739,58.9002,58.6916,58.8623,56094.0
2023-10-02 10:10:00,62.04,62.24,62.04,62.17,25687.0,58.8433,59.033,58.8433,58.9666,25687.0
2023-10-02 10:20:00,62.16,62.2,62.05,62.07,26173.0,58.9571,58.9951,58.8528,58.8718,26173.0
2023-10-02 10:30:00,62.07,62.19,61.87,61.89,38808.0,58.8718,58.9856,58.6821,58.7011,38808.0
2023-10-02 10:40:00,61.9,61.92,61.52,61.58,54236.0,58.7105,58.7295,58.3501,58.407,54236.0
2023-10-02 10:50:00,61.59,61.65,61.48,61.58,28587.0,58.4165,58.4734,58.3122,58.407,28587.0
2023-10-02 11:00:00,61.58,61.77,61.55,61.69,44054.0,58.407,58.5872,58.3786,58.5114,44054.0
2023-10-02 11:10:00,61.68,61.79,61.61,61.79,34156.0,58.5019,58.6062,58.4355,58.6062,34156.0
2023-10-02 11:20:00,61.77,61.92,61.7,61.82,62920.0,58.5872,58.7295,58.5208,58.6347,62920.0
2023-10-02 11:30:00,61.83,61.96,61.79,61.92,49740.0,58.6441,58.7675,58.6062,58.7295,49740.0
2023-10-02 11:40:00,61.91,61.93,61.77,61.81,27589.0,58.72,58.739,58.5872,58.6252,27589.0
2023-10-02 11:50:00,61.8,61.81,61.49,61.6,37738.0,58.6157,58.6252,58.3217,58.426,37738.0
2023-10-02 12:00:00,61.6,61.62,61.38,61.42,37251.0,58.426,58.445,58.2173,58.2553,37251.0
2023-10-02 12:10:00,61.43,61.6,61.41,61.53,38657.0,58.2648,58.426,58.2458,58.3596,38657.0
2023-10-02 12:20:00,61.52,61.53,61.41,61.42,43123.0,58.3501,58.3596,58.2458,58.2553,43123.0
2023-10-02 12:30:00,61.41,61.46,61.33,61.39,39712.0,58.2458,58.2932,58.1699,58.2268,39712.0
2023-10-02 12:40:00,61.38,61.41,61.2,61.21,46909.0,58.2173,58.2458,58.0466,58.0561,46909.0
2023-10-02 12:50:00,61.2,61.27,61.19,61.23,27413.0,58.0466,58.113,58.0371,58.0751,27413.0
2023-10-02 13:00:00,61.23,61.45,61.22,61.42,29850.0,58.0751,58.2837,58.0656,58.2553,29850.0
2023-10-02 13:10:00,61.43,61.64,61.4,61.6,44430.0,58.2648,58.4639,58.2363,58.426,44430.0
2023-10-02 13:20:00,61.61,61.64,61.52,61.56,31364.0,58.4355,58.4639,58.3501,58.3881,31364.0
2023-10-02 13:30:00,61.56,61.61,61.51,61.59,27270.0,58.3881,58.4355,58.3406,58.4165,27270.0
2023-10-02 13:40:00,61.6,61.72,61.58,61.63,25797.0,58.426,58.5398,58.407,58.4545,25797.0
2023-10-02 13:50:00,61.64,61.68,61.62,61.63,18072.0,58.4639,58.5019,58.445,58.4545,18072.0
2023-10-02 14:00:00,61.65,61.72,61.56,61.72,36183.0,58.4734,58.5398,58.3881,58.5398,36183.0
2023-10-02 14:10:00,61.72,61.84,61.68,61.7,35413.0,58.5398,58.6536,58.5019,58.5208,35413.0
2023-10-02 14:20:00,61.69,61.7,61.47,61.48,32411.0,58.5114,58.5208,58.3027,58.3122,32411.0
2023-10-02 14:30:00,61.49,61.61,61.48,61.51,40992.0,58.3217,58.4355,58.3122,58.3406,40992.0
2023-10-02 14:40:00,61.5,61.54,61.45,61.54,27572.0,58.3312,58.3691,58.2837,58.3691,27572.0
2023-10-02 14:50:00,61.53,61.54,61.43,61.49,43173.0,58.3596,58.3691,58.2648,58.3217,43173.0
2023-10-02 15:00:00,61.5,61.54,61.39,61.52,40380.0,58.3312,58.3691,58.2268,58.3501,40380.0
2023-10-02 15:10:00,61.52,61.58,61.48,61.54,32215.0,58.3501,58.407,58.3122,58.3691,32215.0
2023-10-02 15:20:00,61.53,61.61,61.43,61.48,64649.0,58.3596,58.4355,58.2648,58.3122,64649.0
2023-10-02 15:30:00,61.47,61.6,61.47,61.58,47689.0,58.3027,58.426,58.3027,58.407,47689.0
2023-10-02 15:40:00,61.58,61.62,61.53,61.57,81003.0,58.407,58.445,58.3596,58.3975,81003.0
2023-10-02 15:50:00,61.56,61.75,61.49,61.7,308556.0,58.3881,58.5683,58.3217,58.5208,308556.0
2023-10-03 09:30:00,61.09,61.3,60.8,60.81,76294.0,57.9423,58.1415,57.6672,57.6767,76294.0
2023-10-03 09:40:00,60.79,60.86,60.53,60.81,52151.0,57.6577,57.7241,57.4111,57.6767,52151.0
2023-10-03 09:50:00,60.8,60.94,60.65,60.87,55991.0,57.6672,57.8,57.5249,57.7336,55991.0
2023-10-03 10:00:00,60.85,60.88,60.48,60.5,86979.0,57.7146,57.7431,57.3637,57.3827,86979.0
2023-10-03 10:10:00,60.5,60.59,60.15,60.21,54293.0,57.3827,57.468,57.0507,57.1076,54293.0
2023-10-03 10:20:00,60.2,60.45,60.2,60.31,28365.0,57.0981,57.3353,57.0981,57.2025,28365.0
2023-10-03 10:30:00,60.31,60.36,60.2,60.28,48504.0,57.2025,57.2499,57.0981,57.174,48504.0
2023-10-03 10:40:00,60.28,60.33,59.99,60.05,57931.0,57.174,57.2214,56.899,56.9559,57931.0
2023-10-03 10:50:00,60.05,60.16,59.92,60.06,75375.0,56.9559,57.0602,56.8326,56.9653,75375.0
2023-10-03 11:00:00,60.05,60.1,59.86,59.93,44165.0,56.9559,57.0033,56.7757,56.842,44165.0
2023-10-03 11:10:00,59.93,60.04,59.79,60.04,69180.0,56.842,56.9464,56.7093,56.9464,69180.0
2023-10-03 11:20:00,60.03,60.11,59.99,60.07,33662.0,56.9369,57.0128,56.899,56.9748,33662.0
2023-10-03 11:30:00,60.07,60.1,59.9,60.02,58348.0,56.9748,57.0033,56.8136,56.9274,58348.0
2023-10-03 11:40:00,60.02,60.05,59.95,59.97,56665.0,56.9274,56.9559,56.861,56.88,56665.0
2023-10-03 11:50:00,59.97,60.03,59.94,59.99,36036.0,56.88,56.9369,56.8515,56.899,36036.0
2023-10-03 12:00:00,59.99,60.11,59.86,59.9,87051.0,56.899,57.0128,56.7757,56.8136,87051.0
2023-10-03 12:10:00,59.9,60.02,59.87,59.94,48410.0,56.8136,56.9274,56.7851,56.8515,48410.0
2023-10-03 12:20:00,59.94,60.11,59.91,60.09,57070.0,56.8515,57.0128,56.8231,56.9938,57070.0
2023-10-03 12:30:00,60.09,60.12,59.97,60.0,45761.0,56.9938,57.0223,56.88,56.9084,45761.0
2023-10-03 12:40:00,60.0,60.06,59.86,60.0,37424.0,56.9084,56.9653,56.7757,56.9084,37424.0
2023-10-03 12:50:00,60.0,60.09,59.96,60.03,27337.0,56.9084,56.9938,56.8705,56.9369,27337.0
2023-10-03 13:00:00,60.05,60.19,60.05,60.1,26829.0,56.9559,57.0887,56.9559,57.0033,26829.0
2023-10-03 13:10:00,60.1,60.19,60.06,60.12,20211.0,57.0033,57.0887,56.9653,57.0223,20211.0
2023-10-03 13:20:00,60.1,60.17,60.07,60.1,20992.0,57.0033,57.0697,56.9748,57.0033,20992.0
2023-10-03 13:30:00,60.08,60.09,60.01,60.06,25481.0,56.9843,56.9938,56.9179,56.9653,25481.0
2023-10-03 13:40:00,60.06,60.15,60.01,60.03,35475.0,56.9653,57.0507,56.9179,56.9369,35475.0
2023-10-03 13:50:00,60.03,60.05,59.95,59.98,48130.0,56.9369,56.9559,56.861,56.8895,48130.0
2023-10-03 14:00:00,59.99,60.03,59.72,59.74,55325.0,56.899,56.9369,56.6429,56.6618,55325.0
2023-10-03 14:10:00,59.74,59.86,59.71,59.85,41994.0,56.6618,56.7757,56.6334,56.7662,41994.0
2023-10-03 14:20:00,59.85,59.85,59.76,59.84,74926.0,56.7662,56.7662,56.6808,56.7567,74926.0
2023-10-03 14:30:00,59.83,59.97,59.81,59.97,34927.0,56.7472,56.88,56.7282,56.88,34927.0
2023-10-03 14:40:00,59.97,60.04,59.93,60.02,27918.0,56.88,56.9464,56.842,56.9274,27918.0
2023-10-03 14:50:00,60.03,60.09,60.02,60.05,32429.0,56.9369,56.9938,56.9274,56.9559,32429.0
2023-10-03 15:00:00,60.05,60.12,59.98,60.03,58851.0,56.9559,57.0223,56.8895,56.9369,58851.0
2023-10-03 15:10:00,60.03,60.05,59.91,60.02,60322.0,56.9369,56.9559,56.8231,56.9274,60322.0
2023-10-03 15:20:00,60.02,60.08,59.99,60.03,62421.0,56.9274,56.9843,56.899,56.9369,62421.0
2023-10-03 15:30:00,60.03,60.11,59.99,60.08,74543.0,56.9369,57.0128,56.899,56.9843,74543.0
2023-10-03 15:40:00,60.09,60.26,60.08,60.25,111183.0,56.9938,57.155,56.9843,57.1456,111183.0
2023-10-03 15:50:00,60.24,60.3,60.17,60.29,331531.0,57.1361,57.193,57.0697,57.1835,331531.0
2023-10-04 09:30:00,60.16,60.26,59.78,60.07,97413.0,57.0602,57.155,56.6998,56.9748,97413.0
2023-10-04 09:40:00,60.08,60.16,59.61,59.75,70453.0,56.9843,57.0602,56.5385,56.6713,70453.0
2023-10-04 09:50:00,59.75,59.88,59.68,59.82,37149.0,56.6713,56.7946,56.6049,56.7377,37149.0
2023-10-04 10:00:00,59.81,59.92,59.51,59.62,158078.0,56.7282,56.8326,56.4437,56.548,158078.0
2023-10-04 10:10:00,59.65,59.65,59.27,59.35,53358.0,56.5765,56.5765,56.2161,56.2919,53358.0
2023-10-04 10:20:00,59.37,59.38,59.22,59.27,31202.0,56.3109,56.3204,56.1686,56.2161,31202.0
2023-10-04 10:30:00,59.26,59.39,59.14,59.24,86996.0,56.2066,56.3299,56.0928,56.1876,86996.0
2023-10-04 10:40:00,59.24,59.32,58.99,59.05,62462.0,56.1876,56.2635,55.9505,56.0074,62462.0
2023-10-04 10:50:00,59.03,59.17,59.0,59.15,52202.0,55.9884,56.1212,55.96,56.1022,52202.0
2023-10-04 11:00:00,59.16,59.38,59.1,59.28,38046.0,56.1117,56.3204,56.0548,56.2255,38046.0
2023-10-04 11:10:00,59.29,59.57,59.29,59.57,40645.0,56.235,56.5006,56.235,56.5006,40645.0
2023-10-04 11:20:00,59.62,59.68,59.48,59.68,31366.0,56.548,56.6049,56.4152,56.6049,31366.0
2023-10-04 11:30:00,59.67,59.67,59.48,59.52,26377.0,56.5954,56.5954,56.4152,56.4532,26377.0
2023-10-04 11:40:00,59.52,59.67,59.42,59.62,36630.0,56.4532,56.5954,56.3583,56.548,36630.0
2023-10-04 11:50:00,59.62,59.81,59.59,59.72,20287.0,56.548,56.7282,56.5196,56.6429,20287.0
2023-10-04 12:00:00,59.76,59.78,59.67,59.74,32584.0,56.6808,56.6998,56.5954,56.6618,32584.0
2023-10-04 12:10:00,59.72,59.99,59.72,59.98,24746.0,56.6429,56.899,56.6429,56.8895,24746.0
2023-10-04 12:20:00,59.98,59.99,59.88,59.93,30805.0,56.8895,56.899,56.7946,56.842,30805.0
2023-10-04 12:30:00,59.94,60.07,59.9,59.98,20082.0,56.8515,56.9748,56.8136,56.8895,20082.0
2023-10-04 12:40:00,59.98,60.0,59.91,59.95,30364.0,56.8895,56.9084,56.8231,56.861,30364.0
2023-10-04 12:50:00,59.94,59.95,59.78,59.82,32182.0,56.8515,56.861,56.6998,56.7377,32182.0
2023-10-04 13:00:00,59.82,59.85,59.72,59.75,22979.0,56.7377,56.7662,56.6429,56.6713,22979.0
2023-10-04 13:10:00,59.75,59.76,59.66,59.73,22925.0,56.6713,56.6808,56.586,56.6524,22925.0
2023-10-04 13:20:00,59.75,59.79,59.64,59.65,27292.0,56.6713,56.7093,56.567,56.5765,27292.0
2023-10-04 13:30:00,59.66,59.7,59.6,59.65,22517.0,56.586,56.6239,56.5291,56.5765,22517.0
2023-10-04 13:40:00,59.64,59.67,59.61,59.64,24622.0,56.567,56.5954,56.5385,56.567,24622.0
2023-10-04 13:50:00,59.64,59.64,59.52,59.55,31261.0,56.567,56.567,56.4532,56.4816,31261.0
2023-10-04 14:00:00,59.55,59.61,59.52,59.56,36545.0,56.4816,56.5385,56.4532,56.4911,36545.0
2023-10-04 14:10:00,59.56,59.63,59.56,59.63,25136.0,56.4911,56.5575,56.4911,56.5575,25136.0
2023-10-04 14:20:00,59.62,59.63,59.43,59.53,32020.0,56.548,56.5575,56.3678,56.4627,32020.0
2023-10-04 14:30:00,59.53,59.58,59.48,59.54,36828.0,56.4627,56.5101,56.4152,56.4721,36828.0
2023-10-04 14:40:00,59.53,59.62,59.5,59.61,29238.0,56.4627,56.548,56.4342,56.5385,29238.0
2023-10-04 14:50:00,59.59,59.7,59.58,59.69,34132.0,56.5196,56.6239,56.5101,56.6144,34132.0
2023-10-04 15:00:00,59.7,59.73,59.62,59.63,48023.0,56.6239,56.6524,56.548,56.5575,48023.0
2023-10-04 15:10:00,59.64,59.88,59.63,59.84,58050.0,56.567,56.7946,56.5575,56.7567,58050.0
2023-10-04 15:20:00,59.84,59.89,59.81,59.84,49188.0,56.7567,56.8041,56.7282,56.7567,49188.0
2023-10-04 15:30:00,59.85,60.01,59.85,59.94,67433.0,56.7662,56.9179,56.7662,56.8515,67433.0
2023-10-04 15:40:00,59.94,59.96,59.83,59.86,77467.0,56.8515,56.8705,56.7472,56.7757,77467.0
2023-10-04 15:50:00,59.86,60.07,59.75,59.99,298529.0,56.7757,56.9748,56.6713,56.899,298529.0
2023-10-05 09:30:00,59.49,59.92,59.49,59.7,81614.0,56.4247,56.8326,56.4247,56.6239,81614.0
2023-10-05 09:40:00,59.7,59.87,59.59,59.85,54453.0,56.6239,56.7851,56.5196,56.7662,54453.0
2023-10-05 09:50:00,59.84,60.09,59.73,60.06,225684.0,56.7567,56.9938,56.6524,56.9653,225684.0
2023-10-05 10:00:00,60.07,60.09,59.87,60.05,107040.0,56.9748,56.9938,56.7851,56.9559,107040.0
2023-10-05 10:10:00,60.05,60.16,59.93,60.16,37197.0,56.9559,57.0602,56.842,57.0602,37197.0
2023-10-05 10:20:00,60.19,60.21,59.99,60.01,51635.0,57.0887,57.1076,56.899,56.9179,51635.0
2023-10-05 10:30:00,60.01,60.09,59.89,59.89,85010.0,56.9179,56.9938,56.8041,56.8041,85010.0
2023-10-05 10:40:00,59.88,60.07,59.81,60.01,48002.0,56.7946,56.9748,56.7282,56.9179,48002.0
2023-10-05 10:50:00,59.99,60.03,59.83,59.86,72547.0,56.899,56.9369,56.7472,56.7757,72547.0
2023-10-05 11:00:00,59.85,59.85,59.61,59.63,45232.0,56.7662,56.7662,56.5385,56.5575,45232.0
2023-10-05 11:10:00,59.64,59.7,59.54,59.55,73249.0,56.567,56.6239,56.4721,56.4816,73249.0
2023-10-05 11:20:00,59.54,59.64,59.44,59.59,97410.0,56.4721,56.567,56.3773,56.5196,97410.0
2023-10-05 11:30:00,59.58,59.63,59.44,59.49,70902.0,56.5101,56.5575,56.3773,56.4247,70902.0
2023-10-05 11:40:00,59.48,59.58,59.45,59.55,50475.0,56.4152,56.5101,56.3868,56.4816,50475.0
2023-10-05 11:50:00,59.53,59.62,59.52,59.57,67405.0,56.4627,56.548,56.4532,56.5006,67405.0
2023-10-05 12:00:00,59.57,59.79,59.56,59.76,82377.0,56.5006,56.7093,56.4911,56.6808,82377.0
2023-10-05 12:10:00,59.76,59.87,59.7,59.76,48321.0,56.6808,56.7851,56.6239,56.6808,48321.0
2023-10-05 12:20:00,59.78,59.9,59.77,59.86,36801.0,56.6998,56.8136,56.6903,56.7757,36801.0
2023-10-05 12:30:00,59.86,59.91,59.75,59.8,26481.0,56.7757,56.8231,56.6713,56.7187,26481.0
2023-10-05 12:40:00,59.8,59.8,59.65,59.65,19893.0,56.7187,56.7187,56.5765,56.5765,19893.0
2023-10-05 12:50:00,59.64,59.69,59.61,59.65,13397.0,56.567,56.6144,56.5385,56.5765,13397.0
2023-10-05 13:00:00,59.65,59.68,59.56,59.59,18477.0,56.5765,56.6049,56.4911,56.5196,18477.0
2023-10-05 13:10:00,59.59,59.74,59.59,59.74,16688.0,56.5196,56.6618,56.5196,56.6618,16688.0
2023-10-05 13:20:00,59.73,59.8,59.7,59.8,21244.0,56.6524,56.7187,56.6239,56.7187,21244.0
2023-10-05 13:30:00,59.8,60.07,59.77,60.0,64346.0,56.7187,56.9748,56.6903,56.9084,64346.0
2023-10-05 13:40:00,60.0,60.13,60.0,60.1,32240.0,56.9084,57.0317,56.9084,57.0033,32240.0
2023-10-05 13:50:00,60.09,60.14,60.04,60.14,25234.0,56.9938,57.0412,56.9464,57.0412,25234.0
2023-10-05 14:00:00,60.15,60.22,60.13,60.18,36049.0,57.0507,57.1171,57.0317,57.0792,36049.0
2023-10-05 14:10:00,60.19,60.28,60.16,60.24,34646.0,57.0887,57.174,57.0602,57.1361,34646.0
2023-10-05 14:20:00,60.25,60.26,60.14,60.22,46508.0,57.1456,57.155,57.0412,57.1171,46508.0
2023-10-05 14:30:00,60.22,60.37,60.22,60.35,41595.0,57.1171,57.2594,57.1171,57.2404,41595.0
2023-10-05 14:40:00,60.35,60.38,60.26,60.32,34509.0,57.2404,57.2689,57.155,57.212,34509.0
2023-10-05 14:50:00,60.32,60.33,60.26,60.29,28296.0,57.212,57.2214,57.155,57.1835,28296.0
2023-10-05 15:00:00,60.29,60.34,60.26,60.27,37674.0,57.1835,57.2309,57.155,57.1645,37674.0
2023-10-05 15:10:00,60.28,60.32,60.14,60.21,69887.0,57.174,57.212,57.0412,57.1076,69887.0
2023-10-05 15:20:00,60.21,60.28,60.14,60.28,68912.0,57.1076,57.174,57.0412,57.174,68912.0
2023-10-05 15:30:00,60.29,60.37,60.28,60.32,53817.0,57.1835,57.2594,57.174,57.212,53817.0
2023-10-05 15:40:00,60.32,60.45,60.31,60.35,69086.0,57.212,57.3353,57.2025,57.2404,69086.0
2023-10-05 15:50:00,60.34,60.34,60.22,60.29,264703.0,57.2309,57.2309,57.1171,57.1835,264703.0
2023-10-06 09:30:00,59.82,60.25,59.57,60.24,97366.0,56.7377,57.1456,56.5006,57.1361,97366.0
2023-10-06 09:40:00,60.21,60.3,60.04,60.11,41977.0,57.1076,57.193,56.9464,57.0128,41977.0
2023-10-06 09:50:00,60.1,60.25,60.0,60.21,53796.0,57.0033,57.1456,56.9084,57.1076,53796.0
2023-10-06 10:00:00,60.21,60.3,60.0,60.03,23752.0,57.1076,57.193,56.9084,56.9369,23752.0
2023-10-06 10:10:00,60.03,60.09,59.87,59.9,48606.0,56.9369,56.9938,56.7851,56.8136,48606.0
2023-10-06 10:20:00,59.88,60.14,59.79,60.13,43596.0,56.7946,57.0412,56.7093,57.0317,43596.0
2023-10-06 10:30:00,60.17,60.3,60.04,60.3,52506.0,57.0697,57.193,56.9464,57.193,52506.0
2023-10-06 10:40:00,60.3,60.34,60.14,60.22,61583.0,57.193,57.2309,57.0412,57.1171,61583.0
2023-10-06 10:50:00,60.22,60.26,60.06,60.23,40028.0,57.1171,57.155,56.9653,57.1266,40028.0
2023-10-06 11:00:00,60.23,60.35,60.12,60.35,40584.0,57.1266,57.2404,57.0223,57.2404,40584.0
2023-10-06 11:10:00,60.34,60.55,60.29,60.48,42921.0,57.2309,57.4301,57.1835,57.3637,42921.0
2023-10-06 11:20:00,60.5,60.79,60.49,60.75,40675.0,57.3827,57.6577,57.3732,57.6198,40675.0
2023-10-06 11:30:00,60.78,60.99,60.73,60.96,34327.0,57.6483,57.8474,57.6008,57.819,34327.0
2023-10-06 11:40:00,60.98,61.28,60.98,61.28,34622.0,57.8379,58.1225,57.8379,58.1225,34622.0
2023-10-06 11:50:00,61.28,61.49,61.25,61.48,62304.0,58.1225,58.3217,58.094,58.3122,62304.0
2023-10-06 12:00:00,61.49,61.57,61.36,61.41,59547.0,58.3217,58.3975,58.1984,58.2458,59547.0
2023-10-06 12:10:00,61.39,61.4,61.27,61.37,57669.0,58.2268,58.2363,58.113,58.2079,57669.0
2023-10-06 12:20:00,61.38,61.38,61.11,61.22,28032.0,58.2173,58.2173,57.9612,58.0656,28032.0
2023-10-06 12:30:00,61.23,61.23,61.1,61.17,24668.0,58.0751,58.0751,57.9518,58.0182,24668.0
2023-10-06 12:40:00,61.19,61.31,61.18,61.3,29075.0,58.0371,58.1509,58.0276,58.1415,29075.0
2023-10-06 12:50:00,61.3,61.31,61.14,61.22,47987.0,58.1415,58.1509,57.9897,58.0656,47987.0
2023-10-06 13:00:00,61.23,61.29,61.17,61.26,34018.0,58.0751,58.132,58.0182,58.1035,34018.0
2023-10-06 13:10:00,61.26,61.36,61.18,61.3,36532.0,58.1035,58.1984,58.0276,58.1415,36532.0
2023-10-06 13:20:00,61.3,61.45,61.27,61.41,51224.0,58.1415,58.2837,58.113,58.2458,51224.0
2023-10-06 13:30:00,61.41,61.51,61.35,61.39,60904.0,58.2458,58.3406,58.1889,58.2268,60904.0
2023-10-06 13:40:00,61.4,61.4,61.26,61.35,36472.0,58.2363,58.2363,58.1035,58.1889,36472.0
2023-10-06 13:50:00,61.35,61.4,61.28,61.37,32983.0,58.1889,58.2363,58.1225,58.2079,32983.0
2023-10-06 14:00:00,61.38,61.41,61.32,61.41,45694.0,58.2173,58.2458,58.1604,58.2458,45694.0
2023-10-06 14:10:00,61.41,61.43,61.3,61.32,50053.0,58.2458,58.2648,58.1415,58.1604,50053.0
2023-10-06 14:20:00,61.32,61.45,61.31,61.45,34408.0,58.1604,58.2837,58.1509,58.2837,34408.0
2023-10-06 14:30:00,61.46,61.53,61.42,61.52,113059.0,58.2932,58.3596,58.2553,58.3501,113059.0
2023-10-06 14:40:00,61.51,61.59,61.49,61.59,54800.0,58.3406,58.4165,58.3217,58.4165,54800.0
2023-10-06 14:50:00,61.6,61.6,61.47,61.57,86812.0,58.426,58.426,58.3027,58.3975,86812.0
2023-10-06 15:00:00,61.57,61.61,61.43,61.5,144856.0,58.3975,58.4355,58.2648,58.3312,144856.0
2023-10-06 15:10:00,61.49,61.51,61.41,61.51,126355.0,58.3217,58.3406,58.2458,58.3406,126355.0
2023-10-06 15:20:00,61.5,61.57,61.43,61.57,52621.0,58.3312,58.3975,58.2648,58.3975,52621.0
2023-10-06 15:30:00,61.58,61.62,61.43,61.46,99143.0,58.407,58.445,58.2648,58.2932,99143.0
2023-10-06 15:40:00,61.46,61.53,61.44,61.52,114163.0,58.2932,58.3596,58.2742,58.3501,114163.0
2023-10-06 15:50:00,61.51,61.51,61.27,61.32,376003.0,58.3406,58.3406,58.113,58.1604,376003.0
2023-10-09 09:30:00,61.03,61.6,61.03,61.39,65399.0,57.8854,58.426,57.8854,58.2268,65399.0
2023-10-09 09:40:00,61.45,61.46,61.04,61.09,38109.0,58.2837,58.2932,57.8949,57.9423,38109.0
2023-10-09 09:50:00,61.08,61.25,60.97,61.25,67464.0,57.9328,58.094,57.8285,58.094,67464.0
2023-10-09 10:00:00,61.25,61.31,60.97,61.06,64728.0,58.094,58.1509,57.8285,57.9138,64728.0
2023-10-09 10:10:00,61.08,61.18,61.03,61.11,41326.0,57.9328,58.0276,57.8854,57.9612,41326.0
2023-10-09 10:20:00,61.11,61.17,60.98,60.99,32111.0,57.9612,58.0182,57.8379,57.8474,32111.0
2023-10-09 10:30:00,61.0,61.1,60.95,61.09,35711.0,57.8569,57.9518,57.8095,57.9423,35711.0
2023-10-09 10:40:00,61.08,61.26,61.08,61.13,28957.0,57.9328,58.1035,57.9328,57.9802,28957.0
2023-10-09 10:50:00,61.12,61.15,61.01,61.15,43990.0,57.9707,57.9992,57.8664,57.9992,43990.0
2023-10-09 11:00:00,61.15,61.41,61.14,61.39,40095.0,57.9992,58.2458,57.9897,58.2268,40095.0
2023-10-09 11:10:00,61.41,61.43,61.34,61.35,35254.0,58.2458,58.2648,58.1794,58.1889,35254.0
2023-10-09 11:20:00,61.36,61.5,61.35,61.5,46874.0,58.1984,58.3312,58.1889,58.3312,46874.0
2023-10-09 11:30:00,61.49,61.54,61.43,61.46,80980.0,58.3217,58.3691,58.2648,58.2932,80980.0
2023-10-09 11:40:00,61.45,61.46,61.18,61.27,74366.0,58.2837,58.2932,58.0276,58.113,74366.0
2023-10-09 11:50:00,61.26,61.41,61.2,61.39,47966.0,58.1035,58.2458,58.0466,58.2268,47966.0
2023-10-09 12:00:00,61.39,61.42,61.24,61.38,21638.0,58.2268,58.2553,58.0845,58.2173,21638.0
2023-10-09 12:10:00,61.38,61.4,61.34,61.38,26074.0,58.2173,58.2363,58.1794,58.2173,26074.0
2023-10-09 12:20:00,61.39,61.45,61.23,61.26,40743.0,58.2268,58.2837,58.0751,58.1035,40743.0
2023-10-09 12:30:00,61.26,61.33,61.23,61.25,33134.0,58.1035,58.1699,58.0751,58.094,33134.0
2023-10-09 12:40:00,61.25,61.28,61.18,61.27,65235.0,58.094,58.1225,58.0276,58.113,65235.0
2023-10-09 12:50:00,61.27,61.28,61.1,61.13,44386.0,58.113,58.1225,57.9518,57.9802,44386.0
2023-10-09 13:00:00,61.14,61.16,61.07,61.08,26902.0,57.9897,58.0087,57.9233,57.9328,26902.0
2023-10-09 13:10:00,61.09,61.21,61.07,61.19,30904.0,57.9423,58.0561,57.9233,58.0371,30904.0
2023-10-09 13:20:00,61.19,61.23,61.13,61.23,34464.0,58.0371,58.0751,57.9802,58.0751,34464.0
2023-10-09 13:30:00,61.24,61.31,61.22,61.3,43051.0,58.0845,58.1509,58.0656,58.1415,43051.0
2023-10-09 13:40:00,61.3,61.53,61.29,61.52,51321.0,58.1415,58.3596,58.132,58.3501,51321.0
2023-10-09 13:50:00,61.54,61.63,61.53,61.61,105141.0,58.3691,58.4545,58.3596,58.4355,105141.0
2023-10-09 14:00:00,61.6,61.78,61.59,61.73,62480.0,58.426,58.5967,58.4165,58.5493,62480.0
2023-10-09 14:10:00,61.72,61.79,61.72,61.78,35107.0,58.5398,58.6062,58.5398,58.5967,35107.0
2023-10-09 14:20:00,61.79,61.85,61.74,61.84,29612.0,58.6062,58.6631,58.5588,58.6536,29612.0
2023-10-09 14:30:00,61.84,61.87,61.74,61.82,39385.0,58.6536,58.6821,58.5588,58.6347,39385.0
2023-10-09 14:40:00,61.83,61.95,61.82,61.93,42760.0,58.6441,58.758,58.6347,58.739,42760.0
2023-10-09 14:50:00,61.93,61.98,61.87,61.92,47303.0,58.739,58.7864,58.6821,58.7295,47303.0
2023-10-09 15:00:00,61.93,61.93,61.82,61.88,47296.0,58.739,58.739,58.6347,58.6916,47296.0
2023-10-09 15:10:00,61.88,61.9,61.72,61.76,71403.0,58.6916,58.7105,58.5398,58.5778,71403.0
2023-10-09 15:20:00,61.76,61.88,61.73,61.85,59849.0,58.5778,58.6916,58.5493,58.6631,59849.0
2023-10-09 15:30:00,61.85,61.86,61.79,61.8,59019.0,58.6631,58.6726,58.6062,58.6157,59019.0
2023-10-09 15:40:00,61.8,61.84,61.74,61.83,127658.0,58.6157,58.6536,58.5588,58.6441,127658.0
2023-10-09 15:50:00,61.82,61.91,61.78,61.91,221816.0,58.6347,58.72,58.5967,58.72,221816.0
2023-10-10 09:30:00,62.0,62.61,62.0,62.46,87058.0,58.8054,59.384,58.8054,59.2417,87058.0
2023-10-10 09:40:00,62.45,62.68,62.32,62.58,56407.0,59.2322,59.4504,59.1089,59.3555,56407.0
2023-10-10 09:50:00,62.58,62.6,62.39,62.48,35836.0,59.3555,59.3745,59.1753,59.2607,35836.0
2023-10-10 10:00:00,62.49,62.63,62.37,62.62,49534.0,59.2701,59.4029,59.1563,59.3934,49534.0
2023-10-10 10:10:00,62.63,62.71,62.55,62.62,65692.0,59.4029,59.4788,59.3271,59.3934,65692.0
2023-10-10 10:20:00,62.64,62.82,62.63,62.76,56392.0,59.4124,59.5831,59.4029,59.5262,56392.0
2023-10-10 10:30:00,62.76,62.79,62.66,62.67,41270.0,59.5262,59.5547,59.4314,59.4409,41270.0
2023-10-10 10:40:00,62.66,62.66,62.48,62.53,41862.0,59.4314,59.4314,59.2607,59.3081,41862.0
2023-10-10 10:50:00,62.52,62.57,62.42,62.55,57589.0,59.2986,59.346,59.2037,59.3271,57589.0
2023-10-10 11:00:00,62.55,62.67,62.48,62.63,51484.0,59.3271,59.4409,59.2607,59.4029,51484.0
2023-10-10 11:10:00,62.64,62.72,62.6,62.67,49285.0,59.4124,59.4883,59.3745,59.4409,49285.0
2023-10-10 11:20:00,62.65,62.7,62.63,62.7,42168.0,59.4219,59.4693,59.4029,59.4693,42168.0
2023-10-10 11:30:00,62.7,62.71,62.64,62.71,38674.0,59.4693,59.4788,59.4124,59.4788,38674.0
2023-10-10 11:40:00,62.7,62.72,62.61,62.65,36405.0,59.4693,59.4883,59.384,59.4219,36405.0
2023-10-10 11:50:00,62.64,62.79,62.64,62.79,28599.0,59.4124,59.5547,59.4124,59.5547,28599.0
2023-10-10 12:00:00,62.79,62.87,62.78,62.81,38527.0,59.5547,59.6306,59.5452,59.5737,38527.0
2023-10-10 12:10:00,62.82,62.87,62.81,62.82,30399.0,59.5831,59.6306,59.5737,59.5831,30399.0
2023-10-10 12:20:00,62.81,62.83,62.74,62.8,39127.0,59.5737,59.5926,59.5073,59.5642,39127.0
2023-10-10 12:30:00,62.82,62.85,62.77,62.8,25456.0,59.5831,59.6116,59.5357,59.5642,25456.0
2023-10-10 12:40:00,62.81,62.82,62.68,62.71,26710.0,59.5737,59.5831,59.4504,59.4788,26710.0
2023-10-10 12:50:00,62.71,62.78,62.7,62.76,34079.0,59.4788,59.5452,59.4693,59.5262,34079.0
2023-10-10 13:00:00,62.76,62.77,62.55,62.64,60305.0,59.5262,59.5357,59.3271,59.4124,60305.0
2023-10-10 13:10:00,62.65,62.67,62.56,62.67,37171.0,59.4219,59.4409,59.3365,59.4409,37171.0
2023-10-10 13:20:00,62.66,62.73,62.63,62.69,33957.0,59.4314,59.4978,59.4029,59.4598,33957.0
2023-10-10 13:30:00,62.71,62.72,62.6,62.69,33831.0,59.4788,59.4883,59.3745,59.4598,33831.0
2023-10-10 13:40:00,62.68,62.76,62.68,62.76,26950.0,59.4504,59.5262,59.4504,59.5262,26950.0
2023-10-10 13:50:00,62.76,62.77,62.7,62.75,25637.0,59.5262,59.5357,59.4693,59.5167,25637.0
2023-10-10 14:00:00,62.75,62.76,62.68,62.68,26764.0,59.5167,59.5262,59.4504,59.4504,26764.0
2023-10-10 14:10:00,62.69,62.7,62.5,62.54,35918.0,59.4598,59.4693,59.2796,59.3176,35918.0
2023-10-10 14:20:00,62.55,62.55,62.44,62.46,30233.0,59.3271,59.3271,59.2227,59.2417,30233.0
2023-10-10 14:30:00,62.46,62.56,62.42,62.48,37561.0,59.2417,59.3365,59.2037,59.2607,37561.0
2023-10-10 14:40:00,62.47,62.6,62.47,62.49,49091.0,59.2512,59.3745,59.2512,59.2701,49091.0
2023-10-10 14:50:00,62.49,62.5,62.25,62.27,76567.0,59.2701,59.2796,59.0425,59.0615,76567.0
2023-10-10 15:00:00,62.26,62.32,62.2,62.23,72975.0,59.052,59.1089,58.9951,59.0235,72975.0
2023-10-10 15:10:00,62.23,62.31,62.22,62.23,43296.0,59.0235,59.0994,59.0141,59.0235,43296.0
2023-10-10 15:20:00,62.23,62.24,62.14,62.16,46521.0,59.0235,59.033,58.9382,58.9571,46521.0
2023-10-10 15:30:00,62.16,62.18,62.08,62.1,63213.0,58.9571,58.9761,58.8813,58.9002,63213.0
2023-10-10 15:40:00,62.11,62.24,62.11,62.24,66772.0,58.9097,59.033,58.9097,59.033,66772.0
2023-10-10 15:50:00,62.25,62.27,62.12,62.2,216450.0,59.0425,59.0615,58.9192,58.9951,216450.0
2023-10-11 09:30:00,62.53,62.92,62.38,62.88,71096.0,59.3081,59.678,59.1658,59.64,71096.0
2023-10-11 09:40:00,62.9,63.15,62.9,63.03,49156.0,59.659,59.8961,59.659,59.7823,49156.0
2023-10-11 09:50:00,63.01,63.01,62.7,62.83,36397.0,59.7633,59.7633,59.4693,59.5926,36397.0
2023-10-11 10:00:00,62.84,62.9,62.67,62.72,43304.0,59.6021,59.659,59.4409,59.4883,43304.0
2023-10-11 10:10:00,62.74,62.74,62.44,62.5,34238.0,59.5073,59.5073,59.2227,59.2796,34238.0
2023-10-11 10:20:00,62.5,62.55,62.32,62.55,36163.0,59.2796,59.3271,59.1089,59.3271,36163.0
2023-10-11 10:30:00,62.55,62.6,62.44,62.52,27144.0,59.3271,59.3745,59.2227,59.2986,27144.0
2023-10-11 10:40:00,62.51,62.65,62.48,62.64,39247.0,59.2891,59.4219,59.2607,59.4124,39247.0
2023-10-11 10:50:00,62.65,62.7,62.62,62.69,23864.0,59.4219,59.4693,59.3934,59.4598,23864.0
2023-10-11 11:00:00,62.7,62.73,62.55,62.56,32332.0,59.4693,59.4978,59.3271,59.3365,32332.0
2023-10-11 11:10:00,62.56,62.57,62.38,62.43,156449.0,59.3365,59.346,59.1658,59.2132,156449.0
2023-10-11 11:20:00,62.43,62.46,62.34,62.44,19955.0,59.2132,59.2417,59.1279,59.2227,19955.0
2023-10-11 11:30:00,62.45,62.54,62.44,62.5,18728.0,59.2322,59.3176,59.2227,59.2796,18728.0
2023-10-11 11:40:00,62.5,62.5,62.4,62.41,19232.0,59.2796,59.2796,59.1848,59.1943,19232.0
2023-10-11 11:50:00,62.42,62.5,62.34,62.34,25001.0,59.2037,59.2796,59.1279,59.1279,25001.0
2023-10-11 12:00:00,62.36,62.4,62.32,62.39,27027.0,59.1468,59.1848,59.1089,59.1753,27027.0
2023-10-11 12:10:00,62.38,62.39,62.29,62.3,41638.0,59.1658,59.1753,59.0804,59.0899,41638.0
2023-10-11 12:20:00,62.31,62.33,62.24,62.33,60526.0,59.0994,59.1184,59.033,59.1184,60526.0
2023-10-11 12:30:00,62.33,62.41,62.27,62.3,45180.0,59.1184,59.1943,59.0615,59.0899,45180.0
2023-10-11 12:40:00,62.3,62.34,62.18,62.21,32808.0,59.0899,59.1279,58.9761,59.0046,32808.0
2023-10-11 12:50:00,62.21,62.23,62.08,62.14,124498.0,59.0046,59.0235,58.8813,58.9382,124498.0
2023-10-11 13:00:00,62.14,62.21,62.08,62.2,19949.0,58.9382,59.0046,58.8813,58.9951,19949.0
2023-10-11 13:10:00,62.21,62.22,62.08,62.11,20848.0,59.0046,59.0141,58.8813,58.9097,20848.0
2023-10-11 13:20:00,62.11,62.19,62.1,62.15,18827.0,58.9097,58.9856,58.9002,58.9477,18827.0
2023-10-11 13:30:00,62.14,62.15,62.07,62.12,30786.0,58.9382,58.9477,58.8718,58.9192,30786.0
2023-10-11 13:40:00,62.12,62.19,62.12,62.16,14960.0,58.9192,58.9856,58.9192,58.9571,14960.0
2023-10-11 13:50:00,62.18,62.24,62.18,62.22,9278.0,58.9761,59.033,58.9761,59.0141,9278.0
2023-10-11 14:00:00,62.22,62.3,62.2,62.2,23006.0,59.0141,59.0899,58.9951,58.9951,23006.0
2023-10-11 14:10:00,62.21,62.37,62.19,62.34,15491.0,59.0046,59.1563,58.9856,59.1279,15491.0
2023-10-11 14:20:00,62.34,62.5,62.34,62.4,22880.0,59.1279,59.2796,59.1279,59.1848,22880.0
2023-10-11 14:30:00,62.41,62.52,62.4,62.48,19962.0,59.1943,59.2986,59.1848,59.2607,19962.0
2023-10-11 14:40:00,62.47,62.52,62.42,62.48,21372.0,59.2512,59.2986,59.2037,59.2607,21372.0
2023-10-11 14:50:00,62.49,62.53,62.45,62.5,18491.0,59.2701,59.3081,59.2322,59.2796,18491.0
2023-10-11 15:00:00,62.52,62.58,62.5,62.58,22170.0,59.2986,59.3555,59.2796,59.3555,22170.0
2023-10-11 15:10:00,62.58,62.63,62.56,62.62,32196.0,59.3555,59.4029,59.3365,59.3934,32196.0
2023-10-11 15:20:00,62.61,62.71,62.6,62.69,34867.0,59.384,59.4788,59.3745,59.4598,34867.0
2023-10-11 15:30:00,62.69,62.84,62.67,62.84,52912.0,59.4598,59.6021,59.4409,59.6021,52912.0
2023-10-11 15:40:00,62.84,62.96,62.77,62.83,119051.0,59.6021,59.7159,59.5357,59.5926,119051.0
2023-10-11 15:50:00,62.83,62.89,62.75,62.84,356071.0,59.5926,59.6495,59.5167,59.6021,356071.0
2023-10-12 09:30:00,63.1,63.16,62.54,62.71,64388.0,59.8487,59.9056,59.3176,59.4788,64388.0
2023-10-12 09:40:00,62.71,62.97,62.67,62.78,56142.0,59.4788,59.7254,59.4409,59.5452,56142.0
2023-10-12 09:50:00,62.8,62.8,62.57,62.67,89656.0,59.5642,59.5642,59.346,59.4409,89656.0
2023-10-12 10:00:00,62.66,62.67,62.29,62.33,18359.0,59.4314,59.4409,59.0804,59.1184,18359.0
2023-10-12 10:10:00,62.33,62.44,62.2,62.42,37903.0,59.1184,59.2227,58.9951,59.2037,37903.0
2023-10-12 10:20:00,62.41,62.58,62.39,62.53,43001.0,59.1943,59.3555,59.1753,59.3081,43001.0
2023-10-12 10:30:00,62.53,62.64,62.41,62.44,59797.0,59.3081,59.4124,59.1943,59.2227,59797.0
2023-10-12 10:40:00,62.46,62.52,62.41,62.47,27073.0,59.2417,59.2986,59.1943,59.2512,27073.0
2023-10-12 10:50:00,62.46,62.52,62.36,62.51,28937.0,59.2417,59.2986,59.1468,59.2891,28937.0
2023-10-12 11:00:00,62.52,62.56,62.44,62.49,39863.0,59.2986,59.3365,59.2227,59.2701,39863.0
2023-10-12 11:10:00,62.5,62.6,62.47,62.53,24116.0,59.2796,59.3745,59.2512,59.3081,24116.0
2023-10-12 11:20:00,62.53,62.75,62.52,62.7,36583.0,59.3081,59.5167,59.2986,59.4693,36583.0
2023-10-12 11:30:00,62.69,62.7,62.59,62.68,20026.0,59.4598,59.4693,59.365,59.4504,20026.0
2023-10-12 11:40:00,62.66,62.66,62.52,62.53,16647.0,59.4314,59.4314,59.2986,59.3081,16647.0
2023-10-12 11:50:00,62.51,62.65,62.5,62.64,16473.0,59.2891,59.4219,59.2796,59.4124,16473.0
2023-10-12 12:00:00,62.65,62.72,62.63,62.71,14814.0,59.4219,59.4883,59.4029,59.4788,14814.0
2023-10-12 12:10:00,62.72,62.89,62.71,62.84,36812.0,59.4883,59.6495,59.4788,59.6021,36812.0
2023-10-12 12:20:00,62.84,62.85,62.76,62.78,32012.0,59.6021,59.6116,59.5262,59.5452,32012.0
2023-10-12 12:30:00,62.78,62.79,62.69,62.77,32340.0,59.5452,59.5547,59.4598,59.5357,32340.0
2023-10-12 12:40:00,62.77,62.83,62.73,62.78,13507.0,59.5357,59.5926,59.4978,59.5452,13507.0
2023-10-12 12:50:00,62.79,62.81,62.72,62.77,13023.0,59.5547,59.5737,59.4883,59.5357,13023.0
2023-10-12 13:00:00,62.76,62.76,62.39,62.44,33290.0,59.5262,59.5262,59.1753,59.2227,33290.0
2023-10-12 13:10:00,62.43,62.51,62.4,62.46,22116.0,59.2132,59.2891,59.1848,59.2417,22116.0
2023-10-12 13:20:00,62.48,62.51,62.33,62.33,21991.0,59.2607,59.2891,59.1184,59.1184,21991.0
2023-10-12 13:30:00,62.32,62.41,62.23,62.23,27719.0,59.1089,59.1943,59.0235,59.0235,27719.0
2023-10-12 13:40:00,62.23,62.24,62.1,62.18,17697.0,59.0235,59.033,58.9002,58.9761,17697.0
2023-10-12 13:50:00,62.18,62.18,62.03,62.04,18878.0,58.9761,58.9761,58.8338,58.8433,18878.0
2023-10-12 14:00:00,62.05,62.08,61.91,61.92,28094.0,58.8528,58.8813,58.72,58.7295,28094.0
2023-10-12 14:10:00,61.92,61.93,61.82,61.88,29694.0,58.7295,58.739,58.6347,58.6916,29694.0
2023-10-12 14:20:00,61.89,62.16,61.88,62.15,28356.0,58.7011,58.9571,58.6916,58.9477,28356.0
2023-10-12 14:30:00,62.18,62.26,62.13,62.2,20721.0,58.9761,59.052,58.9287,58.9951,20721.0
2023-10-12 14:40:00,62.2,62.29,62.14,62.29,23496.0,58.9951,59.0804,58.9382,59.0804,23496.0
2023-10-12 14:50:00,62.28,62.31,62.19,62.2,20335.0,59.071,59.0994,58.9856,58.9951,20335.0
2023-10-12 15:00:00,62.21,62.29,62.2,62.29,34335.0,59.0046,59.0804,58.9951,59.0804,34335.0
2023-10-12 15:10:00,62.28,62.46,62.28,62.44,40649.0,59.071,59.2417,59.071,59.2227,40649.0
2023-10-12 15:20:00,62.43,62.44,62.27,62.33,26906.0,59.2132,59.2227,59.0615,59.1184,26906.0
2023-10-12 15:30:00,62.32,62.49,62.31,62.47,38491.0,59.1089,59.2701,59.0994,59.2512,38491.0
2023-10-12 15:40:00,62.48,62.48,62.39,62.43,59156.0,59.2607,59.2607,59.1753,59.2132,59156.0
2023-10-12 15:50:00,62.44,62.52,62.36,62.48,282913.0,59.2227,59.2986,59.1468,59.2607,282913.0
2023-10-13 09:30:00,63.13,63.56,63.01,63.49,66401.0,59.8772,60.285,59.7633,60.2186,66401.0
2023-10-13 09:40:00,63.48,63.62,63.26,63.29,46874.0,60.2091,60.3419,60.0005,60.0289,46874.0
2023-10-13 09:50:00,63.29,63.46,63.18,63.2,35428.0,60.0289,60.1902,59.9246,59.9436,35428.0
2023-10-13 10:00:00,63.18,63.23,62.98,63.02,51284.0,59.9246,59.972,59.7349,59.7728,51284.0
2023-10-13 10:10:00,63.02,63.02,62.72,62.81,21058.0,59.7728,59.7728,59.4883,59.5737,21058.0
2023-10-13 10:20:00,62.81,62.9,62.69,62.7,30707.0,59.5737,59.659,59.4598,59.4693,30707.0
2023-10-13 10:30:00,62.7,62.88,62.69,62.72,45071.0,59.4693,59.64,59.4598,59.4883,45071.0
2023-10-13 10:40:00,62.71,62.76,62.63,62.73,20213.0,59.4788,59.5262,59.4029,59.4978,20213.0
2023-10-13 10:50:00,62.73,62.74,62.57,62.6,36224.0,59.4978,59.5073,59.346,59.3745,36224.0
2023-10-13 11:00:00,62.6,62.62,62.3,62.44,74405.0,59.3745,59.3934,59.0899,59.2227,74405.0
2023-10-13 11:10:00,62.46,62.47,62.3,62.45,28755.0,59.2417,59.2512,59.0899,59.2322,28755.0
2023-10-13 11:20:00,62.45,62.56,62.38,62.53,31099.0,59.2322,59.3365,59.1658,59.3081,31099.0
2023-10-13 11:30:00,62.53,62.59,62.49,62.59,39858.0,59.3081,59.365,59.2701,59.365,39858.0
2023-10-13 11:40:00,62.6,62.72,62.58,62.67,30720.0,59.3745,59.4883,59.3555,59.4409,30720.0
2023-10-13 11:50:00,62.67,62.67,62.44,62.5,208539.0,59.4409,59.4409,59.2227,59.2796,208539.0
2023-10-13 12:00:00,62.49,62.58,62.47,62.55,33206.0,59.2701,59.3555,59.2512,59.3271,33206.0
2023-10-13 12:10:00,62.53,62.61,62.45,62.58,22068.0,59.3081,59.384,59.2322,59.3555,22068.0
2023-10-13 12:20:00,62.59,62.66,62.57,62.62,16797.0,59.365,59.4314,59.346,59.3934,16797.0
2023-10-13 12:30:00,62.63,62.68,62.59,62.6,23494.0,59.4029,59.4504,59.365,59.3745,23494.0
2023-10-13 12:40:00,62.6,62.63,62.41,62.41,15801.0,59.3745,59.4029,59.1943,59.1943,15801.0
2023-10-13 12:50:00,62.38,62.48,62.32,62.37,37669.0,59.1658,59.2607,59.1089,59.1563,37669.0
2023-10-13 13:00:00,62.37,62.45,62.27,62.3,17401.0,59.1563,59.2322,59.0615,59.0899,17401.0
2023-10-13 13:10:00,62.31,62.32,62.09,62.16,46717.0,59.0994,59.1089,58.8908,58.9571,46717.0
2023-10-13 13:20:00,62.15,62.18,61.94,61.95,28008.0,58.9477,58.9761,58.7485,58.758,28008.0
2023-10-13 13:30:00,61.93,62.02,61.92,62.0,36138.0,58.739,58.8244,58.7295,58.8054,36138.0
2023-10-13 13:40:00,62.01,62.32,62.0,62.19,23946.0,58.8149,59.1089,58.8054,58.9856,23946.0
2023-10-13 13:50:00,62.2,62.26,62.18,62.2,17873.0,58.9951,59.052,58.9761,58.9951,17873.0
2023-10-13 14:00:00,62.2,62.24,62.12,62.23,38816.0,58.9951,59.033,58.9192,59.0235,38816.0
2023-10-13 14:10:00,62.22,62.32,62.2,62.3,22667.0,59.0141,59.1089,58.9951,59.0899,22667.0
2023-10-13 14:20:00,62.3,62.34,62.19,62.27,26795.0,59.0899,59.1279,58.9856,59.0615,26795.0
2023-10-13 14:30:00,62.27,62.38,62.18,62.21,28463.0,59.0615,59.1658,58.9761,59.0046,28463.0
2023-10-13 14:40:00,62.19,62.23,62.04,62.04,18859.0,58.9856,59.0235,58.8433,58.8433,18859.0
2023-10-13 14:50:00,62.03,62.19,62.03,62.19,32001.0,58.8338,58.9856,58.8338,58.9856,32001.0
2023-10-13 15:00:00,62.19,62.24,62.08,62.16,34836.0,58.9856,59.033,58.8813,58.9571,34836.0
2023-10-13 15:10:00,62.16,62.28,62.14,62.17,38361.0,58.9571,59.071,58.9382,58.9666,38361.0
2023-10-13 15:20:00,62.16,62.22,62.1,62.13,31824.0,58.9571,59.0141,58.9002,58.9287,31824.0
2023-10-13 15:30:00,62.13,62.24,62.07,62.09,39127.0,58.9287,59.033,58.8718,58.8908,39127.0
2023-10-13 15:40:00,62.09,62.11,61.95,62.0,151875.0,58.8908,58.9097,58.758,58.8054,151875.0
2023-10-13 15:50:00,62.0,62.08,61.95,62.06,174587.0,58.8054,58.8813,58.758,58.8623,174587.0
2023-10-16 09:30:00,62.74,63.14,62.7,63.1,75952.0,59.5073,59.8866,59.4693,59.8487,75952.0
2023-10-16 09:40:00,63.09,63.23,62.9,63.19,43214.0,59.8392,59.972,59.659,59.9341,43214.0
2023-10-16 09:50:00,63.19,63.33,63.09,63.11,37511.0,59.9341,60.0669,59.8392,59.8582,37511.0
2023-10-16 10:00:00,63.11,63.17,62.95,63.08,57768.0,59.8582,59.9151,59.7064,59.8297,57768.0
2023-10-16 10:10:00,63.09,63.26,63.06,63.26,28180.0,59.8392,60.0005,59.8108,60.0005,28180.0
2023-10-16 10:20:00,63.27,63.35,63.16,63.34,30148.0,60.01,60.0858,59.9056,60.0763,30148.0
2023-10-16 10:30:00,63.35,63.62,63.34,63.56,34027.0,60.0858,60.3419,60.0763,60.285,34027.0
2023-10-16 10:40:00,63.58,63.72,63.55,63.67,40438.0,60.304,60.4368,60.2755,60.3893,40438.0
2023-10-16 10:50:00,63.68,63.9,63.65,63.9,37448.0,60.3988,60.6075,60.3704,60.6075,37448.0
2023-10-16 11:00:00,63.92,63.98,63.74,63.74,33114.0,60.6265,60.6834,60.4557,60.4557,33114.0
2023-10-16 11:10:00,63.75,63.8,63.64,63.7,40673.0,60.4652,60.5126,60.3609,60.4178,40673.0
2023-10-16 11:20:00,63.69,63.75,63.64,63.64,23586.0,60.4083,60.4652,60.3609,60.3609,23586.0
2023-10-16 11:30:00,63.64,63.65,63.49,63.52,27064.0,60.3609,60.3704,60.2186,60.2471,27064.0
2023-10-16 11:40:00,63.51,63.53,63.43,63.47,17318.0,60.2376,60.2566,60.1617,60.1996,17318.0
2023-10-16 11:50:00,63.48,63.62,63.47,63.62,36316.0,60.2091,60.3419,60.1996,60.3419,36316.0
2023-10-16 12:00:00,63.62,63.67,63.58,63.62,20262.0,60.3419,60.3893,60.304,60.3419,20262.0
2023-10-16 12:10:00,63.61,63.62,63.52,63.57,21231.0,60.3324,60.3419,60.2471,60.2945,21231.0
2023-10-16 12:20:00,63.57,63.57,63.45,63.54,24648.0,60.2945,60.2945,60.1807,60.266,24648.0
2023-10-16 12:30:00,63.54,63.59,63.51,63.55,21038.0,60.266,60.3135,60.2376,60.2755,21038.0
2023-10-16 12:40:00,63.54,63.58,63.49,63.5,20390.0,60.266,60.304,60.2186,60.2281,20390.0
2023-10-16 12:50:00,63.5,63.53,63.38,63.46,28303.0,60.2281,60.2566,60.1143,60.1902,28303.0
2023-10-16 13:00:00,63.46,63.52,63.45,63.46,21799.0,60.1902,60.2471,60.1807,60.1902,21799.0
2023-10-16 13:10:00,63.46,63.5,63.32,63.33,22347.0,60.1902,60.2281,60.0574,60.0669,22347.0
2023-10-16 13:20:00,63.3,63.36,63.11,63.32,37500.0,60.0384,60.0953,59.8582,60.0574,37500.0
2023-10-16 13:30:00,63.33,63.45,63.3,63.45,29452.0,60.0669,60.1807,60.0384,60.1807,29452.0
2023-10-16 13:40:00,63.47,63.58,63.45,63.53,18831.0,60.1996,60.304,60.1807,60.2566,18831.0
2023-10-16 13:50:00,63.53,63.55,63.49,63.52,26381.0,60.2566,60.2755,60.2186,60.2471,26381.0
2023-10-16 14:00:00,63.52,63.54,63.44,63.54,28614.0,60.2471,60.266,60.1712,60.266,28614.0
2023-10-16 14:10:00,63.53,63.56,63.45,63.48,21997.0,60.2566,60.285,60.1807,60.2091,21997.0
2023-10-16 14:20:00,63.48,63.5,63.37,63.38,29268.0,60.2091,60.2281,60.1048,60.1143,29268.0
2023-10-16 14:30:00,63.38,63.41,63.29,63.36,27707.0,60.1143,60.1427,60.0289,60.0953,27707.0
2023-10-16 14:40:00,63.36,63.39,63.31,63.31,23591.0,60.0953,60.1238,60.0479,60.0479,23591.0
2023-10-16 14:50:00,63.3,63.39,63.29,63.38,21155.0,60.0384,60.1238,60.0289,60.1143,21155.0
2023-10-16 15:00:00,63.38,63.44,63.32,63.43,24706.0,60.1143,60.1712,60.0574,60.1617,24706.0
2023-10-16 15:10:00,63.43,63.46,63.36,63.42,36134.0,60.1617,60.1902,60.0953,60.1522,36134.0
2023-10-16 15:20:00,63.42,63.51,63.42,63.51,31767.0,60.1522,60.2376,60.1522,60.2376,31767.0
2023-10-16 15:30:00,63.52,63.56,63.41,63.49,50835.0,60.2471,60.285,60.1427,60.2186,50835.0
2023-10-16 15:40:00,63.5,63.56,63.43,63.47,85398.0,60.2281,60.285,60.1617,60.1996,85398.0
2023-10-16 15:50:00,63.47,63.48,63.32,63.36,352280.0,60.1996,60.2091,60.0574,60.0953,352280.0
2023-10-17 09:30:00,62.97,63.75,62.97,63.75,56318.0,59.7254,60.4652,59.7254,60.4652,56318.0
2023-10-17 09:40:00,63.77,64.03,63.72,63.72,34912.0,60.4842,60.7308,60.4368,60.4368,34912.0
2023-10-17 09:50:00,63.76,63.9,63.75,63.88,24695.0,60.4747,60.6075,60.4652,60.5885,24695.0
2023-10-17 10:00:00,63.88,63.91,63.67,63.84,64313.0,60.5885,60.617,60.3893,60.5506,64313.0
2023-10-17 10:10:00,63.85,64.04,63.84,63.93,27924.0,60.5601,60.7403,60.5506,60.6359,27924.0
2023-10-17 10:20:00,63.92,63.94,63.78,63.88,31105.0,60.6265,60.6454,60.4937,60.5885,31105.0
2023-10-17 10:30:00,63.91,64.14,63.85,64.13,33361.0,60.617,60.8351,60.5601,60.8256,33361.0
2023-10-17 10:40:00,64.12,64.15,63.87,63.91,45396.0,60.8162,60.8446,60.579,60.617,45396.0
2023-10-17 10:50:00,63.93,64.21,63.92,64.19,34455.0,60.6359,60.9015,60.6265,60.8825,34455.0
2023-10-17 11:00:00,64.19,64.36,64.19,64.34,28216.0,60.8825,61.0438,60.8825,61.0248,28216.0
2023-10-17 11:10:00,64.36,64.52,64.36,64.51,44695.0,61.0438,61.1955,61.0438,61.1861,44695.0
2023-10-17 11:20:00,64.51,64.56,64.4,64.45,33154.0,61.1861,61.2335,61.0817,61.1292,33154.0
2023-10-17 11:30:00,64.45,64.47,64.37,64.42,179388.0,61.1292,61.1481,61.0533,61.1007,179388.0
2023-10-17 11:40:00,64.42,64.67,64.39,64.65,95029.0,61.1007,61.3378,61.0722,61.3188,95029.0
2023-10-17 11:50:00,64.65,64.71,64.54,64.6,31105.0,61.3188,61.3758,61.2145,61.2714,31105.0
2023-10-17 12:00:00,64.59,64.7,64.53,64.53,32165.0,61.2619,61.3663,61.205,61.205,32165.0
2023-10-17 12:10:00,64.54,64.57,64.43,64.48,33092.0,61.2145,61.243,61.1102,61.1576,33092.0
2023-10-17 12:20:00,64.47,64.57,64.43,64.56,33439.0,61.1481,61.243,61.1102,61.2335,33439.0
2023-10-17 12:30:00,64.58,64.59,64.36,64.39,32237.0,61.2525,61.2619,61.0438,61.0722,32237.0
2023-10-17 12:40:00,64.39,64.41,64.3,64.38,31351.0,61.0722,61.0912,60.9869,61.0628,31351.0
2023-10-17 12:50:00,64.37,64.39,64.19,64.24,42248.0,61.0533,61.0722,60.8825,60.93,42248.0
2023-10-17 13:00:00,64.24,64.28,64.15,64.28,39881.0,60.93,60.9679,60.8446,60.9679,39881.0
2023-10-17 13:10:00,64.28,64.28,64.21,64.21,30693.0,60.9679,60.9679,60.9015,60.9015,30693.0
2023-10-17 13:20:00,64.21,64.22,64.12,64.17,46344.0,60.9015,60.911,60.8162,60.8636,46344.0
2023-10-17 13:30:00,64.17,64.17,64.01,64.09,28582.0,60.8636,60.8636,60.7118,60.7877,28582.0
2023-10-17 13:40:00,64.1,64.15,63.96,64.0,35961.0,60.7972,60.8446,60.6644,60.7023,35961.0
2023-10-17 13:50:00,64.0,64.01,63.82,63.84,92440.0,60.7023,60.7118,60.5316,60.5506,92440.0
2023-10-17 14:00:00,63.85,63.93,63.82,63.84,46737.0,60.5601,60.6359,60.5316,60.5506,46737.0
2023-10-17 14:10:00,63.85,63.92,63.77,63.85,59773.0,60.5601,60.6265,60.4842,60.5601,59773.0
2023-10-17 14:20:00,63.84,63.91,63.84,63.9,32005.0,60.5506,60.617,60.5506,60.6075,32005.0
2023-10-17 14:30:00,63.89,63.92,63.85,63.89,59274.0,60.598,60.6265,60.5601,60.598,59274.0
2023-10-17 14:40:00,63.88,64.04,63.7,64.01,594142.0,60.5885,60.7403,60.4178,60.7118,594142.0
2023-10-17 14:50:00,64.0,64.0,63.78,63.83,57613.0,60.7023,60.7023,60.4937,60.5411,57613.0
2023-10-17 15:00:00,63.83,64.12,63.81,64.1,97218.0,60.5411,60.8162,60.5221,60.7972,97218.0
2023-10-17 15:10:00,64.1,64.14,64.05,64.12,44727.0,60.7972,60.8351,60.7498,60.8162,44727.0
2023-10-17 15:20:00,64.12,64.23,64.1,64.22,70715.0,60.8162,60.9205,60.7972,60.911,70715.0
2023-10-17 15:30:00,64.23,64.23,64.01,64.09,44302.0,60.9205,60.9205,60.7118,60.7877,44302.0
2023-10-17 15:40:00,64.1,64.14,63.99,64.05,83249.0,60.7972,60.8351,60.6929,60.7498,83249.0
2023-10-17 15:50:00,64.04,64.05,63.86,63.93,347601.0,60.7403,60.7498,60.5696,60.6359,347601.0
2023-10-18 09:30:00,63.44,63.67,63.26,63.62,89106.0,60.1712,60.3893,60.0005,60.3419,89106.0
2023-10-18 09:40:00,63.65,63.65,63.23,63.26,42542.0,60.3704,60.3704,59.972,60.0005,42542.0
2023-10-18 09:50:00,63.26,63.26,62.97,63.02,34999.0,60.0005,60.0005,59.7254,59.7728,34999.0
2023-10-18 10:00:00,63.03,63.35,62.97,63.32,58069.0,59.7823,60.0858,59.7254,60.0574,58069.0
2023-10-18 10:10:00,63.31,63.59,63.22,63.56,27416.0,60.0479,60.3135,59.9625,60.285,27416.0
2023-10-18 10:20:00,63.56,63.57,63.29,63.29,28752.0,60.285,60.2945,60.0289,60.0289,28752.0
2023-10-18 10:30:00,63.28,63.45,63.25,63.28,32389.0,60.0194,60.1807,59.991,60.0194,32389.0
2023-10-18 10:40:00,63.27,63.41,63.24,63.3,40159.0,60.01,60.1427,59.9815,60.0384,40159.0
2023-10-18 10:50:00,63.3,63.35,63.17,63.3,29936.0,60.0384,60.0858,59.9151,60.0384,29936.0
2023-10-18 11:00:00,63.29,63.36,63.21,63.21,26977.0,60.0289,60.0953,59.953,59.953,26977.0
2023-10-18 11:10:00,63.23,63.28,63.14,63.25,34492.0,59.972,60.0194,59.8866,59.991,34492.0
2023-10-18 11:20:00,63.24,63.29,63.08,63.21,47746.0,59.9815,60.0289,59.8297,59.953,47746.0
2023-10-18 11:30:00,63.23,63.26,63.14,63.14,28299.0,59.972,60.0005,59.8866,59.8866,28299.0
2023-10-18 11:40:00,63.14,63.24,63.04,63.06,26140.0,59.8866,59.9815,59.7918,59.8108,26140.0
2023-10-18 11:50:00,63.06,63.09,62.99,63.05,24257.0,59.8108,59.8392,59.7444,59.8013,24257.0
2023-10-18 12:00:00,63.05,63.11,62.95,62.98,43535.0,59.8013,59.8582,59.7064,59.7349,43535.0
2023-10-18 12:10:00,62.99,62.99,62.79,62.8,36160.0,59.7444,59.7444,59.5547,59.5642,36160.0
2023-10-18 12:20:00,62.8,62.83,62.69,62.82,38361.0,59.5642,59.5926,59.4598,59.5831,38361.0
2023-10-18 12:30:00,62.83,62.89,62.79,62.79,37323.0,59.5926,59.6495,59.5547,59.5547,37323.0
2023-10-18 12:40:00,62.78,62.89,62.78,62.88,37534.0,59.5452,59.6495,59.5452,59.64,37534.0
2023-10-18 12:50:00,62.88,62.89,62.76,62.79,55466.0,59.64,59.6495,59.5262,59.5547,55466.0
2023-10-18 13:00:00,62.77,63.02,62.64,63.0,46246.0,59.5357,59.7728,59.4124,59.7539,46246.0
2023-10-18 13:10:00,63.01,63.26,62.98,63.15,58065.0,59.7633,60.0005,59.7349,59.8961,58065.0
2023-10-18 13:20:00,63.16,63.18,63.07,63.18,26028.0,59.9056,59.9246,59.8203,59.9246,26028.0
2023-10-18 13:30:00,63.17,63.17,62.99,63.03,24332.0,59.9151,59.9151,59.7444,59.7823,24332.0
2023-10-18 13:40:00,63.04,63.11,63.01,63.09,27419.0,59.7918,59.8582,59.7633,59.8392,27419.0
2023-10-18 13:50:00,63.08,63.2,63.05,63.18,31411.0,59.8297,59.9436,59.8013,59.9246,31411.0
2023-10-18 14:00:00,63.18,63.42,63.18,63.32,34344.0,59.9246,60.1522,59.9246,60.0574,34344.0
2023-10-18 14:10:00,63.33,63.33,63.19,63.2,28587.0,60.0669,60.0669,59.9341,59.9436,28587.0
2023-10-18 14:20:00,63.19,63.24,63.13,63.18,18619.0,59.9341,59.9815,59.8772,59.9246,18619.0
2023-10-18 14:30:00,63.17,63.28,63.12,63.12,19589.0,59.9151,60.0194,59.8677,59.8677,19589.0
2023-10-18 14:40:00,63.13,63.15,63.06,63.09,21096.0,59.8772,59.8961,59.8108,59.8392,21096.0
2023-10-18 14:50:00,63.1,63.14,63.03,63.08,40954.0,59.8487,59.8866,59.7823,59.8297,40954.0
2023-10-18 15:00:00,63.07,63.08,62.89,62.9,43358.0,59.8203,59.8297,59.6495,59.659,43358.0
2023-10-18 15:10:00,62.9,63.06,62.88,63.04,48103.0,59.659,59.8108,59.64,59.7918,48103.0
2023-10-18 15:20:00,63.04,63.16,63.02,63.09,40481.0,59.7918,59.9056,59.7728,59.8392,40481.0
2023-10-18 15:30:00,63.09,63.17,63.06,63.12,57378.0,59.8392,59.9151,59.8108,59.8677,57378.0
2023-10-18 15:40:00,63.12,63.17,62.95,63.05,129921.0,59.8677,59.9151,59.7064,59.8013,129921.0
2023-10-18 15:50:00,63.03,63.16,63.03,63.08,276322.0,59.7823,59.9056,59.7823,59.8297,276322.0
2023-10-19 09:30:00,62.93,63.22,62.56,63.2,66537.0,59.6875,59.9625,59.3365,59.9436,66537.0
2023-10-19 09:40:00,63.19,63.27,63.11,63.24,59040.0,59.9341,60.01,59.8582,59.9815,59040.0
2023-10-19 09:50:00,63.24,63.28,62.86,63.14,230237.0,59.9815,60.0194,59.6211,59.8866,230237.0
2023-10-19 10:00:00,63.13,63.13,62.8,62.84,27618.0,59.8772,59.8772,59.5642,59.6021,27618.0
2023-10-19 10:10:00,62.85,62.89,62.64,62.79,28155.0,59.6116,59.6495,59.4124,59.5547,28155.0
2023-10-19 10:20:00,62.8,62.91,62.67,62.7,34307.0,59.5642,59.6685,59.4409,59.4693,34307.0
2023-10-19 10:30:00,62.69,62.7,62.48,62.48,31092.0,59.4598,59.4693,59.2607,59.2607,31092.0
2023-10-19 10:40:00,62.48,62.5,62.25,62.32,53830.0,59.2607,59.2796,59.0425,59.1089,53830.0
2023-10-19 10:50:00,62.34,62.46,62.32,62.45,39805.0,59.1279,59.2417,59.1089,59.2322,39805.0
2023-10-19 11:00:00,62.45,62.71,62.39,62.65,20823.0,59.2322,59.4788,59.1753,59.4219,20823.0
2023-10-19 11:10:00,62.67,62.8,62.66,62.68,23616.0,59.4409,59.5642,59.4314,59.4504,23616.0
2023-10-19 11:20:00,62.69,62.81,62.56,62.66,26384.0,59.4598,59.5737,59.3365,59.4314,26384.0
2023-10-19 11:30:00,62.67,62.82,62.66,62.74,34591.0,59.4409,59.5831,59.4314,59.5073,34591.0
2023-10-19 11:40:00,62.74,62.81,62.66,62.72,34677.0,59.5073,59.5737,59.4314,59.4883,34677.0
2023-10-19 11:50:00,62.72,62.73,62.57,62.62,18988.0,59.4883,59.4978,59.346,59.3934,18988.0
2023-10-19 12:00:00,62.62,62.97,62.47,62.79,66605.0,59.3934,59.7254,59.2512,59.5547,66605.0
2023-10-19 12:10:00,62.81,62.98,62.7,62.97,35731.0,59.5737,59.7349,59.4693,59.7254,35731.0
2023-10-19 12:20:00,62.99,63.14,62.66,62.68,56529.0,59.7444,59.8866,59.4314,59.4504,56529.0
2023-10-19 12:30:00,62.7,62.8,62.33,62.4,35432.0,59.4693,59.5642,59.1184,59.1848,35432.0
2023-10-19 12:40:00,62.4,62.74,62.31,62.71,34143.0,59.1848,59.5073,59.0994,59.4788,34143.0
2023-10-19 12:50:00,62.73,62.94,62.66,62.81,29149.0,59.4978,59.697,59.4314,59.5737,29149.0
2023-10-19 13:00:00,62.81,63.1,62.79,63.07,38946.0,59.5737,59.8487,59.5547,59.8203,38946.0
2023-10-19 13:10:00,63.06,63.06,62.84,62.95,15641.0,59.8108,59.8108,59.6021,59.7064,15641.0
2023-10-19 13:20:00,62.95,63.02,62.85,63.02,25456.0,59.7064,59.7728,59.6116,59.7728,25456.0
2023-10-19 13:30:00,63.02,63.07,62.7,62.73,29653.0,59.7728,59.8203,59.4693,59.4978,29653.0
2023-10-19 13:40:00,62.73,62.76,62.64,62.64,25951.0,59.4978,59.5262,59.4124,59.4124,25951.0
2023-10-19 13:50:00,62.64,62.77,62.63,62.72,24126.0,59.4124,59.5357,59.4029,59.4883,24126.0
2023-10-19 14:00:00,62.71,62.82,62.6,62.6,23150.0,59.4788,59.5831,59.3745,59.3745,23150.0
2023-10-19 14:10:00,62.61,62.66,62.5,62.51,47112.0,59.384,59.4314,59.2796,59.2891,47112.0
2023-10-19 14:20:00,62.52,62.55,62.42,62.49,36016.0,59.2986,59.3271,59.2037,59.2701,36016.0
2023-10-19 14:30:00,62.47,62.47,62.23,62.27,32679.0,59.2512,59.2512,59.0235,59.0615,32679.0
2023-10-19 14:40:00,62.25,62.25,62.04,62.05,154215.0,59.0425,59.0425,58.8433,58.8528,154215.0
2023-10-19 14:50:00,62.05,62.09,61.93,62.01,76159.0,58.8528,58.8908,58.739,58.8149,76159.0
2023-10-19 15:00:00,62.0,62.09,61.97,62.0,34797.0,58.8054,58.8908,58.7769,58.8054,34797.0
2023-10-19 15:10:00,62.0,62.01,61.83,61.97,54682.0,58.8054,58.8149,58.6441,58.7769,54682.0
2023-10-19 15:20:00,61.98,61.99,61.79,61.85,86864.0,58.7864,58.7959,58.6062,58.6631,86864.0
2023-10-19 15:30:00,61.85,61.95,61.8,61.81,224078.0,58.6631,58.758,58.6157,58.6252,224078.0
2023-10-19 15:40:00,61.8,61.92,61.67,61.92,194539.0,58.6157,58.7295,58.4924,58.7295,194539.0
2023-10-19 15:50:00,61.93,62.0,61.84,61.92,342761.0,58.739,58.8054,58.6536,58.7295,342761.0
2023-10-20 09:30:00,61.84,61.93,61.05,61.07,261079.0,58.6536,58.739,57.9043,57.9233,261079.0
2023-10-20 09:40:00,61.07,61.21,60.58,60.92,88229.0,57.9233,58.0561,57.4586,57.781,88229.0
2023-10-20 09:50:00,60.89,61.08,60.51,60.52,58658.0,57.7526,57.9328,57.3922,57.4016,58658.0
2023-10-20 10:00:00,60.51,60.52,60.2,60.36,121119.0,57.3922,57.4016,57.0981,57.2499,121119.0
2023-10-20 10:10:00,60.35,60.44,59.86,59.89,149145.0,57.2404,57.3258,56.7757,56.8041,149145.0
2023-10-20 10:20:00,59.88,60.22,59.73,60.21,78894.0,56.7946,57.1171,56.6524,57.1076,78894.0
2023-10-20 10:30:00,60.2,60.56,60.19,60.5,72192.0,57.0981,57.4396,57.0887,57.3827,72192.0
2023-10-20 10:40:00,60.51,60.67,60.32,60.65,48864.0,57.3922,57.5439,57.212,57.5249,48864.0
2023-10-20 10:50:00,60.67,60.69,60.47,60.61,50891.0,57.5439,57.5629,57.3542,57.487,50891.0
2023-10-20 11:00:00,60.6,60.61,60.42,60.53,45524.0,57.4775,57.487,57.3068,57.4111,45524.0
2023-10-20 11:10:00,60.51,60.58,60.42,60.54,69784.0,57.3922,57.4586,57.3068,57.4206,69784.0
2023-10-20 11:20:00,60.57,60.61,60.52,60.54,35855.0,57.4491,57.487,57.4016,57.4206,35855.0
2023-10-20 11:30:00,60.54,60.62,60.44,60.6,47515.0,57.4206,57.4965,57.3258,57.4775,47515.0
2023-10-20 11:40:00,60.59,60.85,60.52,60.8,33050.0,57.468,57.7146,57.4016,57.6672,33050.0
2023-10-20 11:50:00,60.8,60.97,60.8,60.88,39706.0,57.6672,57.8285,57.6672,57.7431,39706.0
2023-10-20 12:00:00,60.87,60.91,60.6,60.63,50353.0,57.7336,57.7716,57.4775,57.506,50353.0
2023-10-20 12:10:00,60.61,60.67,60.56,60.65,29646.0,57.487,57.5439,57.4396,57.5249,29646.0
2023-10-20 12:20:00,60.63,60.83,60.61,60.66,34974.0,57.506,57.6957,57.487,57.5344,34974.0
2023-10-20 12:30:00,60.71,60.81,60.69,60.78,32893.0,57.5819,57.6767,57.5629,57.6483,32893.0
2023-10-20 12:40:00,60.77,60.83,60.69,60.79,24565.0,57.6388,57.6957,57.5629,57.6577,24565.0
2023-10-20 12:50:00,60.81,60.9,60.74,60.86,32307.0,57.6767,57.7621,57.6103,57.7241,32307.0
2023-10-20 13:00:00,60.87,60.88,60.62,60.64,33143.0,57.7336,57.7431,57.4965,57.5155,33143.0
2023-10-20 13:10:00,60.66,60.83,60.62,60.81,57623.0,57.5344,57.6957,57.4965,57.6767,57623.0
2023-10-20 13:20:00,60.8,60.9,60.77,60.83,52681.0,57.6672,57.7621,57.6388,57.6957,52681.0
2023-10-20 13:30:00,60.84,60.89,60.79,60.8,58228.0,57.7052,57.7526,57.6577,57.6672,58228.0
2023-10-20 13:40:00,60.8,60.9,60.74,60.76,64588.0,57.6672,57.7621,57.6103,57.6293,64588.0
2023-10-20 13:50:00,60.77,60.8,60.64,60.77,27505.0,57.6388,57.6672,57.5155,57.6388,27505.0
2023-10-20 14:00:00,60.8,60.8,60.62,60.7,38976.0,57.6672,57.6672,57.4965,57.5724,38976.0
2023-10-20 14:10:00,60.7,60.71,60.45,60.53,51211.0,57.5724,57.5819,57.3353,57.4111,51211.0
2023-10-20 14:20:00,60.53,60.57,60.48,60.54,20443.0,57.4111,57.4491,57.3637,57.4206,20443.0
2023-10-20 14:30:00,60.53,60.71,60.47,60.63,37690.0,57.4111,57.5819,57.3542,57.506,37690.0
2023-10-20 14:40:00,60.63,60.66,60.53,60.54,28088.0,57.506,57.5344,57.4111,57.4206,28088.0
2023-10-20 14:50:00,60.53,60.53,60.37,60.41,36867.0,57.4111,57.4111,57.2594,57.2973,36867.0
2023-10-20 15:00:00,60.44,60.49,60.36,60.37,44501.0,57.3258,57.3732,57.2499,57.2594,44501.0
2023-10-20 15:10:00,60.38,60.54,60.36,60.54,58667.0,57.2689,57.4206,57.2499,57.4206,58667.0
2023-10-20 15:20:00,60.53,60.53,60.32,60.43,64544.0,57.4111,57.4111,57.212,57.3163,64544.0
2023-10-20 15:30:00,60.43,60.47,60.36,60.43,96989.0,57.3163,57.3542,57.2499,57.3163,96989.0
2023-10-20 15:40:00,60.43,60.43,60.21,60.33,146549.0,57.3163,57.3163,57.1076,57.2214,146549.0
2023-10-20 15:50:00,60.31,60.33,60.07,60.12,645099.0,57.2025,57.2214,56.9748,57.0223,645099.0
2023-10-23 09:30:00,59.93,59.99,59.13,59.21,176096.0,56.842,56.899,56.0833,56.1591,176096.0
2023-10-23 09:40:00,59.2,59.2,58.76,59.01,292630.0,56.1497,56.1497,55.7323,55.9695,292630.0
2023-10-23 09:50:00,59.01,59.04,58.62,58.98,154518.0,55.9695,55.9979,55.5995,55.941,154518.0
2023-10-23 10:00:00,58.97,59.04,58.83,58.91,165480.0,55.9315,55.9979,55.7987,55.8746,165480.0
2023-10-23 10:10:00,58.92,59.26,58.92,59.14,146270.0,55.8841,56.2066,55.8841,56.0928,146270.0
2023-10-23 10:20:00,59.14,59.16,58.86,58.87,161826.0,56.0928,56.1117,55.8272,55.8367,161826.0
2023-10-23 10:30:00,58.87,58.94,58.64,58.92,75858.0,55.8367,55.9031,55.6185,55.8841,75858.0
2023-10-23 10:40:00,58.93,59.11,58.93,59.02,67228.0,55.8936,56.0643,55.8936,55.9789,67228.0
2023-10-23 10:50:00,59.03,59.14,58.87,58.99,89004.0,55.9884,56.0928,55.8367,55.9505,89004.0
2023-10-23 11:00:00,58.98,59.13,58.85,59.08,54315.0,55.941,56.0833,55.8177,56.0358,54315.0
2023-10-23 11:10:00,59.07,59.21,59.06,59.15,63028.0,56.0264,56.1591,56.0169,56.1022,63028.0
2023-10-23 11:20:00,59.16,59.26,59.1,59.16,75775.0,56.1117,56.2066,56.0548,56.1117,75775.0
2023-10-23 11:30:00,59.18,59.42,59.14,59.37,53590.0,56.1307,56.3583,56.0928,56.3109,53590.0
2023-10-23 11:40:00,59.38,59.48,59.24,59.48,41925.0,56.3204,56.4152,56.1876,56.4152,41925.0
2023-10-23 11:50:00,59.47,59.63,59.46,59.58,49890.0,56.4058,56.5575,56.3963,56.5101,49890.0
2023-10-23 12:00:00,59.58,59.6,59.43,59.5,44002.0,56.5101,56.5291,56.3678,56.4342,44002.0
2023-10-23 12:10:00,59.5,59.52,59.03,59.13,380966.0,56.4342,56.4532,55.9884,56.0833,380966.0
2023-10-23 12:20:00,59.13,59.35,59.07,59.18,237827.0,56.0833,56.2919,56.0264,56.1307,237827.0
2023-10-23 12:30:00,59.16,59.2,59.06,59.14,96675.0,56.1117,56.1497,56.0169,56.0928,96675.0
2023-10-23 12:40:00,59.14,59.19,59.09,59.11,54377.0,56.0928,56.1402,56.0453,56.0643,54377.0
2023-10-23 12:50:00,59.11,59.25,59.07,59.25,127568.0,56.0643,56.1971,56.0264,56.1971,127568.0
2023-10-23 13:00:00,59.25,59.29,59.13,59.21,52657.0,56.1971,56.235,56.0833,56.1591,52657.0
2023-10-23 13:10:00,59.21,59.21,58.99,59.0,39861.0,56.1591,56.1591,55.9505,55.96,39861.0
2023-10-23 13:20:00,58.99,59.11,58.97,59.1,72605.0,55.9505,56.0643,55.9315,56.0548,72605.0
2023-10-23 13:30:00,59.1,59.21,59.06,59.16,47593.0,56.0548,56.1591,56.0169,56.1117,47593.0
2023-10-23 13:40:00,59.16,59.26,59.12,59.2,64281.0,56.1117,56.2066,56.0738,56.1497,64281.0
2023-10-23 13:50:00,59.21,59.21,59.02,59.06,29380.0,56.1591,56.1591,55.9789,56.0169,29380.0
2023-10-23 14:00:00,59.05,59.07,58.95,59.05,44177.0,56.0074,56.0264,55.9125,56.0074,44177.0
2023-10-23 14:10:00,59.05,59.05,58.89,58.93,33167.0,56.0074,56.0074,55.8556,55.8936,33167.0
2023-10-23 14:20:00,58.95,59.01,58.91,58.97,39235.0,55.9125,55.9695,55.8746,55.9315,39235.0
2023-10-23 14:30:00,58.97,59.06,58.95,59.05,35589.0,55.9315,56.0169,55.9125,56.0074,35589.0
2023-10-23 14:40:00,59.06,59.21,59.04,59.13,35877.0,56.0169,56.1591,55.9979,56.0833,35877.0
2023-10-23 14:50:00,59.13,59.14,59.05,59.12,48927.0,56.0833,56.0928,56.0074,56.0738,48927.0
2023-10-23 15:00:00,59.12,59.13,58.95,58.96,55883.0,56.0738,56.0833,55.9125,55.922,55883.0
2023-10-23 15:10:00,58.96,59.0,58.88,58.91,86474.0,55.922,55.96,55.8462,55.8746,86474.0
2023-10-23 15:20:00,58.9,58.9,58.61,58.62,67759.0,55.8651,55.8651,55.5901,55.5995,67759.0
2023-10-23 15:30:00,58.63,58.69,58.49,58.55,112370.0,55.609,55.6659,55.4762,55.5332,112370.0
2023-10-23 15:40:00,58.54,58.7,58.53,58.58,224305.0,55.5237,55.6754,55.5142,55.5616,224305.0
2023-10-23 15:50:00,58.6,58.64,58.44,58.47,754322.0,55.5806,55.6185,55.4288,55.4573,754322.0
2023-10-24 09:30:00,58.78,59.19,58.73,58.88,86026.0,55.7513,56.1402,55.7039,55.8462,86026.0
2023-10-24 09:40:00,58.86,58.88,58.64,58.86,70746.0,55.8272,55.8462,55.6185,55.8272,70746.0
2023-10-24 09:50:00,58.86,58.96,58.63,58.95,132380.0,55.8272,55.922,55.609,55.9125,132380.0
2023-10-24 10:00:00,58.93,58.94,58.67,58.87,104984.0,55.8936,55.9031,55.647,55.8367,104984.0
2023-10-24 10:10:00,58.87,58.99,58.77,58.9,230873.0,55.8367,55.9505,55.7418,55.8651,230873.0
2023-10-24 10:20:00,58.92,59.1,58.84,59.1,120968.0,55.8841,56.0548,55.8082,56.0548,120968.0
2023-10-24 10:30:00,59.1,59.11,58.98,59.02,132210.0,56.0548,56.0643,55.941,55.9789,132210.0
2023-10-24 10:40:00,59.03,59.1,58.94,59.04,136883.0,55.9884,56.0548,55.9031,55.9979,136883.0
2023-10-24 10:50:00,59.04,59.1,58.94,58.95,99008.0,55.9979,56.0548,55.9031,55.9125,99008.0
2023-10-24 11:00:00,58.94,58.94,58.77,58.83,58949.0,55.9031,55.9031,55.7418,55.7987,58949.0
2023-10-24 11:10:00,58.84,58.89,58.74,58.84,60177.0,55.8082,55.8556,55.7134,55.8082,60177.0
2023-10-24 11:20:00,58.84,58.86,58.66,58.73,67882.0,55.8082,55.8272,55.6375,55.7039,67882.0
2023-10-24 11:30:00,58.72,58.89,58.7,58.89,61016.0,55.6944,55.8556,55.6754,55.8556,61016.0
2023-10-24 11:40:00,58.89,58.95,58.84,58.87,35019.0,55.8556,55.9125,55.8082,55.8367,35019.0
2023-10-24 11:50:00,58.86,58.9,58.76,58.88,53200.0,55.8272,55.8651,55.7323,55.8462,53200.0
2023-10-24 12:00:00,58.9,58.98,58.81,58.93,45592.0,55.8651,55.941,55.7798,55.8936,45592.0
2023-10-24 12:10:00,58.93,58.95,58.75,58.79,92006.0,55.8936,55.9125,55.7228,55.7608,92006.0
2023-10-24 12:20:00,58.78,58.79,58.68,58.69,111715.0,55.7513,55.7608,55.6565,55.6659,111715.0
2023-10-24 12:30:00,58.7,58.85,58.68,58.82,33899.0,55.6754,55.8177,55.6565,55.7892,33899.0
2023-10-24 12:40:00,58.82,58.87,58.77,58.77,37396.0,55.7892,55.8367,55.7418,55.7418,37396.0
2023-10-24 12:50:00,58.76,58.83,58.68,58.82,55994.0,55.7323,55.7987,55.6565,55.7892,55994.0
2023-10-24 13:00:00,58.82,58.98,58.8,58.93,39354.0,55.7892,55.941,55.7703,55.8936,39354.0
2023-10-24 13:10:00,58.93,58.93,58.79,58.86,72890.0,55.8936,55.8936,55.7608,55.8272,72890.0
2023-10-24 13:20:00,58.87,59.02,58.84,59.02,62958.0,55.8367,55.9789,55.8082,55.9789,62958.0
2023-10-24 13:30:00,59.01,59.07,58.91,58.99,45420.0,55.9695,56.0264,55.8746,55.9505,45420.0
2023-10-24 13:40:00,58.99,59.04,58.94,58.98,50291.0,55.9505,55.9979,55.9031,55.941,50291.0
2023-10-24 13:50:00,58.98,59.05,58.88,58.97,43086.0,55.941,56.0074,55.8462,55.9315,43086.0
2023-10-24 14:00:00,58.97,59.08,58.93,59.05,42460.0,55.9315,56.0358,55.8936,56.0074,42460.0
2023-10-24 14:10:00,59.07,59.09,59.03,59.05,19830.0,56.0264,56.0453,55.9884,56.0074,19830.0
2023-10-24 14:20:00,59.05,59.09,59.02,59.09,27815.0,56.0074,56.0453,55.9789,56.0453,27815.0
2023-10-24 14:30:00,59.1,59.26,59.1,59.16,43243.0,56.0548,56.2066,56.0548,56.1117,43243.0
2023-10-24 14:40:00,59.16,59.18,59.1,59.12,36061.0,56.1117,56.1307,56.0548,56.0738,36061.0
2023-10-24 14:50:00,59.12,59.15,59.08,59.14,47963.0,56.0738,56.1022,56.0358,56.0928,47963.0
2023-10-24 15:00:00,59.16,59.17,59.04,59.09,69169.0,56.1117,56.1212,55.9979,56.0453,69169.0
2023-10-24 15:10:00,59.09,59.13,59.06,59.11,108331.0,56.0453,56.0833,56.0169,56.0643,108331.0
2023-10-24 15:20:00,59.1,59.13,59.01,59.05,107166.0,56.0548,56.0833,55.9695,56.0074,107166.0
2023-10-24 15:30:00,59.06,59.15,59.01,59.13,115772.0,56.0169,56.1022,55.9695,56.0833,115772.0
2023-10-24 15:40:00,59.12,59.26,59.11,59.18,106562.0,56.0738,56.2066,56.0643,56.1307,106562.0
2023-10-24 15:50:00,59.18,59.31,59.12,59.21,348598.0,56.1307,56.254,56.0738,56.1591,348598.0
2023-10-25 09:30:00,59.29,59.77,59.18,59.73,153722.0,56.235,56.6903,56.1307,56.6524,153722.0
2023-10-25 09:40:00,59.71,59.72,59.24,59.37,40604.0,56.6334,56.6429,56.1876,56.3109,40604.0
2023-10-25 09:50:00,59.37,59.51,59.33,59.39,21668.0,56.3109,56.4437,56.273,56.3299,21668.0
2023-10-25 10:00:00,59.4,59.5,59.19,59.27,35288.0,56.3394,56.4342,56.1402,56.2161,35288.0
2023-10-25 10:10:00,59.28,59.31,59.11,59.2,19134.0,56.2255,56.254,56.0643,56.1497,19134.0
2023-10-25 10:20:00,59.2,59.25,59.01,59.11,32432.0,56.1497,56.1971,55.9695,56.0643,32432.0
2023-10-25 10:30:00,59.09,59.29,59.02,59.23,57762.0,56.0453,56.235,55.9789,56.1781,57762.0
2023-10-25 10:40:00,59.23,59.48,59.14,59.45,50716.0,56.1781,56.4152,56.0928,56.3868,50716.0
2023-10-25 10:50:00,59.44,59.54,59.39,59.42,25290.0,56.3773,56.4721,56.3299,56.3583,25290.0
2023-10-25 11:00:00,59.41,59.63,59.39,59.55,48198.0,56.3488,56.5575,56.3299,56.4816,48198.0
2023-10-25 11:10:00,59.56,59.68,59.45,59.53,33480.0,56.4911,56.6049,56.3868,56.4627,33480.0
2023-10-25 11:20:00,59.51,59.56,59.32,59.48,63360.0,56.4437,56.4911,56.2635,56.4152,63360.0
2023-10-25 11:30:00,59.48,59.57,59.36,59.55,49670.0,56.4152,56.5006,56.3014,56.4816,49670.0
2023-10-25 11:40:00,59.53,59.54,59.27,59.33,64152.0,56.4627,56.4721,56.2161,56.273,64152.0
2023-10-25 11:50:00,59.33,59.38,59.23,59.31,32923.0,56.273,56.3204,56.1781,56.254,32923.0
2023-10-25 12:00:00,59.3,59.31,59.17,59.24,34366.0,56.2445,56.254,56.1212,56.1876,34366.0
2023-10-25 12:10:00,59.26,59.26,59.04,59.06,25183.0,56.2066,56.2066,55.9979,56.0169,25183.0
2023-10-25 12:20:00,59.07,59.2,59.05,59.17,39283.0,56.0264,56.1497,56.0074,56.1212,39283.0
2023-10-25 12:30:00,59.16,59.28,59.12,59.16,27224.0,56.1117,56.2255,56.0738,56.1117,27224.0
2023-10-25 12:40:00,59.14,59.14,58.96,58.98,34938.0,56.0928,56.0928,55.922,55.941,34938.0
2023-10-25 12:50:00,58.97,59.01,58.89,58.93,42231.0,55.9315,55.9695,55.8556,55.8936,42231.0
2023-10-25 13:00:00,58.92,58.99,58.8,58.97,35438.0,55.8841,55.9505,55.7703,55.9315,35438.0
2023-10-25 13:10:00,58.98,59.0,58.87,58.98,52920.0,55.941,55.96,55.8367,55.941,52920.0
2023-10-25 13:20:00,58.98,59.01,58.84,58.85,35655.0,55.941,55.9695,55.8082,55.8177,35655.0
2023-10-25 13:30:00,58.83,58.86,58.77,58.78,27749.0,55.7987,55.8272,55.7418,55.7513,27749.0
2023-10-25 13:40:00,58.78,58.86,58.72,58.72,28993.0,55.7513,55.8272,55.6944,55.6944,28993.0
2023-10-25 13:50:00,58.73,58.88,58.71,58.88,23572.0,55.7039,55.8462,55.6849,55.8462,23572.0
2023-10-25 14:00:00,58.87,58.91,58.83,58.86,33084.0,55.8367,55.8746,55.7987,55.8272,33084.0
2023-10-25 14:10:00,58.86,58.97,58.78,58.95,41149.0,55.8272,55.9315,55.7513,55.9125,41149.0
2023-10-25 14:20:00,58.95,59.09,58.94,59.03,38249.0,55.9125,56.0453,55.9031,55.9884,38249.0
2023-10-25 14:30:00,59.05,59.08,58.9,58.93,22233.0,56.0074,56.0358,55.8651,55.8936,22233.0
2023-10-25 14:40:00,58.93,58.93,58.84,58.9,23961.0,55.8936,55.8936,55.8082,55.8651,23961.0
2023-10-25 14:50:00,58.9,59.09,58.89,58.99,36458.0,55.8651,56.0453,55.8556,55.9505,36458.0
2023-10-25 15:00:00,59.01,59.03,58.93,59.0,30681.0,55.9695,55.9884,55.8936,55.96,30681.0
2023-10-25 15:10:00,58.99,59.04,58.95,59.0,41558.0,55.9505,55.9979,55.9125,55.96,41558.0
2023-10-25 15:20:00,58.98,59.07,58.97,59.03,37725.0,55.941,56.0264,55.9315,55.9884,37725.0
2023-10-25 15:30:00,59.03,59.11,58.97,59.02,46798.0,55.9884,56.0643,55.9315,55.9789,46798.0
2023-10-25 15:40:00,59.03,59.05,58.9,59.0,68112.0,55.9884,56.0074,55.8651,55.96,68112.0
2023-10-25 15:50:00,59.01,59.01,58.84,58.97,197501.0,55.9695,55.9695,55.8082,55.9315,197501.0
2023-10-26 09:30:00,58.97,59.54,58.94,59.38,76285.0,55.9315,56.4721,55.9031,56.3204,76285.0
2023-10-26 09:40:00,59.36,59.53,59.23,59.37,65941.0,56.3014,56.4627,56.1781,56.3109,65941.0
2023-10-26 09:50:00,59.39,59.65,59.33,59.34,49224.0,56.3299,56.5765,56.273,56.2824,49224.0
2023-10-26 10:00:00,59.33,59.45,59.21,59.43,46378.0,56.273,56.3868,56.1591,56.3678,46378.0
2023-10-26 10:10:00,59.45,59.69,59.43,59.65,58559.0,56.3868,56.6144,56.3678,56.5765,58559.0
2023-10-26 10:20:00,59.66,59.93,59.61,59.78,52037.0,56.586,56.842,56.5385,56.6998,52037.0
2023-10-26 10:30:00,59.78,59.83,59.61,59.75,33726.0,56.6998,56.7472,56.5385,56.6713,33726.0
2023-10-26 10:40:00,59.75,59.83,59.64,59.68,41243.0,56.6713,56.7472,56.567,56.6049,41243.0
2023-10-26 10:50:00,59.68,59.88,59.67,59.83,29065.0,56.6049,56.7946,56.5954,56.7472,29065.0
2023-10-26 11:00:00,59.83,59.92,59.64,59.68,30028.0,56.7472,56.8326,56.567,56.6049,30028.0
2023-10-26 11:10:00,59.7,59.72,59.54,59.63,25580.0,56.6239,56.6429,56.4721,56.5575,25580.0
2023-10-26 11:20:00,59.62,59.74,59.59,59.74,37185.0,56.548,56.6618,56.5196,56.6618,37185.0
2023-10-26 11:30:00,59.73,59.94,59.69,59.91,38227.0,56.6524,56.8515,56.6144,56.8231,38227.0
2023-10-26 11:40:00,59.91,60.0,59.85,59.95,34481.0,56.8231,56.9084,56.7662,56.861,34481.0
2023-10-26 11:50:00,59.94,59.95,59.75,59.77,60884.0,56.8515,56.861,56.6713,56.6903,60884.0
2023-10-26 12:00:00,59.75,59.75,59.55,59.59,41268.0,56.6713,56.6713,56.4816,56.5196,41268.0
2023-10-26 12:10:00,59.6,59.61,59.42,59.47,42721.0,56.5291,56.5385,56.3583,56.4058,42721.0
2023-10-26 12:20:00,59.47,59.5,59.38,59.45,34029.0,56.4058,56.4342,56.3204,56.3868,34029.0
2023-10-26 12:30:00,59.42,59.53,59.31,59.35,21412.0,56.3583,56.4627,56.254,56.2919,21412.0
2023-10-26 12:40:00,59.34,59.41,59.27,59.35,54688.0,56.2824,56.3488,56.2161,56.2919,54688.0
2023-10-26 12:50:00,59.39,59.49,59.33,59.43,25445.0,56.3299,56.4247,56.273,56.3678,25445.0
2023-10-26 13:00:00,59.41,59.57,59.38,59.48,23643.0,56.3488,56.5006,56.3204,56.4152,23643.0
2023-10-26 13:10:00,59.48,59.61,59.45,59.56,19776.0,56.4152,56.5385,56.3868,56.4911,19776.0
2023-10-26 13:20:00,59.56,59.56,59.4,59.46,24183.0,56.4911,56.4911,56.3394,56.3963,24183.0
2023-10-26 13:30:00,59.45,59.5,59.32,59.44,43050.0,56.3868,56.4342,56.2635,56.3773,43050.0
2023-10-26 13:40:00,59.41,59.52,59.4,59.48,30204.0,56.3488,56.4532,56.3394,56.4152,30204.0
2023-10-26 13:50:00,59.47,59.61,59.44,59.58,27082.0,56.4058,56.5385,56.3773,56.5101,27082.0
2023-10-26 14:00:00,59.58,59.66,59.56,59.6,32053.0,56.5101,56.586,56.4911,56.5291,32053.0
2023-10-26 14:10:00,59.59,59.75,59.58,59.71,37260.0,56.5196,56.6713,56.5101,56.6334,37260.0
2023-10-26 14:20:00,59.71,59.75,59.6,59.73,32356.0,56.6334,56.6713,56.5291,56.6524,32356.0
2023-10-26 14:30:00,59.73,59.86,59.67,59.8,50186.0,56.6524,56.7757,56.5954,56.7187,50186.0
2023-10-26 14:40:00,59.77,59.84,59.72,59.74,32667.0,56.6903,56.7567,56.6429,56.6618,32667.0
2023-10-26 14:50:00,59.76,59.91,59.76,59.89,40534.0,56.6808,56.8231,56.6808,56.8041,40534.0
2023-10-26 15:00:00,59.91,60.01,59.88,59.88,29024.0,56.8231,56.9179,56.7946,56.7946,29024.0
2023-10-26 15:10:00,59.9,59.91,59.84,59.87,46189.0,56.8136,56.8231,56.7567,56.7851,46189.0
2023-10-26 15:20:00,59.87,59.88,59.7,59.73,31092.0,56.7851,56.7946,56.6239,56.6524,31092.0
2023-10-26 15:30:00,59.73,59.78,59.62,59.64,57651.0,56.6524,56.6998,56.548,56.567,57651.0
2023-10-26 15:40:00,59.63,59.64,59.47,59.62,99815.0,56.5575,56.567,56.4058,56.548,99815.0
2023-10-26 15:50:00,59.63,59.71,59.55,59.61,264190.0,56.5575,56.6334,56.4816,56.5385,264190.0
2023-10-27 09:30:00,59.54,59.74,59.03,59.22,44599.0,56.4721,56.6618,55.9884,56.1686,44599.0
2023-10-27 09:40:00,59.24,59.24,58.82,59.01,85836.0,56.1876,56.1876,55.7892,55.9695,85836.0
2023-10-27 09:50:00,58.98,59.18,58.94,59.07,59149.0,55.941,56.1307,55.9031,56.0264,59149.0
2023-10-27 10:00:00,59.09,59.13,58.89,58.99,63768.0,56.0453,56.0833,55.8556,55.9505,63768.0
2023-10-27 10:10:00,59.0,59.14,58.88,58.88,59301.0,55.96,56.0928,55.8462,55.8462,59301.0
2023-10-27 10:20:00,58.89,58.97,58.69,58.84,73276.0,55.8556,55.9315,55.6659,55.8082,73276.0
2023-10-27 10:30:00,58.83,58.94,58.72,58.76,57023.0,55.7987,55.9031,55.6944,55.7323,57023.0
2023-10-27 10:40:00,58.76,58.79,58.51,58.64,63648.0,55.7323,55.7608,55.4952,55.6185,63648.0
2023-10-27 10:50:00,58.65,58.78,58.58,58.77,56599.0,55.628,55.7513,55.5616,55.7418,56599.0
2023-10-27 11:00:00,58.77,58.78,58.61,58.69,82613.0,55.7418,55.7513,55.5901,55.6659,82613.0
2023-10-27 11:10:00,58.7,58.99,58.68,58.89,40823.0,55.6754,55.9505,55.6565,55.8556,40823.0
2023-10-27 11:20:00,58.87,59.04,58.81,58.98,42704.0,55.8367,55.9979,55.7798,55.941,42704.0
2023-10-27 11:30:00,58.97,58.98,58.82,58.88,31908.0,55.9315,55.941,55.7892,55.8462,31908.0
2023-10-27 11:40:00,58.88,58.98,58.77,58.85,18536.0,55.8462,55.941,55.7418,55.8177,18536.0
2023-10-27 11:50:00,58.84,58.87,58.77,58.8,20239.0,55.8082,55.8367,55.7418,55.7703,20239.0
2023-10-27 12:00:00,58.81,58.86,58.7,58.85,28781.0,55.7798,55.8272,55.6754,55.8177,28781.0
2023-10-27 12:10:00,58.84,58.86,58.79,58.86,27036.0,55.8082,55.8272,55.7608,55.8272,27036.0
2023-10-27 12:20:00,58.86,58.89,58.75,58.8,20900.0,55.8272,55.8556,55.7228,55.7703,20900.0
2023-10-27 12:30:00,58.79,58.86,58.75,58.85,13968.0,55.7608,55.8272,55.7228,55.8177,13968.0
2023-10-27 12:40:00,58.85,58.85,58.7,58.73,25675.0,55.8177,55.8177,55.6754,55.7039,25675.0
2023-10-27 12:50:00,58.75,58.75,58.59,58.62,17303.0,55.7228,55.7228,55.5711,55.5995,17303.0
2023-10-27 13:00:00,58.62,58.72,58.51,58.58,30255.0,55.5995,55.6944,55.4952,55.5616,30255.0
2023-10-27 13:10:00,58.56,58.6,58.35,58.4,40615.0,55.5426,55.5806,55.3435,55.3909,40615.0
2023-10-27 13:20:00,58.41,58.51,58.34,58.44,19666.0,55.4004,55.4952,55.334,55.4288,19666.0
2023-10-27 13:30:00,58.42,58.45,58.32,58.32,18211.0,55.4099,55.4383,55.315,55.315,18211.0
2023-10-27 13:40:00,58.31,58.39,58.2,58.21,27316.0,55.3055,55.3814,55.2012,55.2107,27316.0
2023-10-27 13:50:00,58.2,58.26,58.12,58.17,25451.0,55.2012,55.2581,55.1253,55.1727,25451.0
2023-10-27 14:00:00,58.15,58.15,57.97,58.08,44357.0,55.1538,55.1538,54.983,55.0874,44357.0
2023-10-27 14:10:00,58.09,58.27,58.06,58.2,20844.0,55.0969,55.2676,55.0684,55.2012,20844.0
2023-10-27 14:20:00,58.19,58.2,58.03,58.06,24727.0,55.1917,55.2012,55.0399,55.0684,24727.0
2023-10-27 14:30:00,58.05,58.23,58.04,58.21,43202.0,55.0589,55.2296,55.0494,55.2107,43202.0
2023-10-27 14:40:00,58.21,58.27,58.11,58.11,30160.0,55.2107,55.2676,55.1158,55.1158,30160.0
2023-10-27 14:50:00,58.13,58.13,57.91,57.97,29340.0,55.1348,55.1348,54.9261,54.983,29340.0
2023-10-27 15:00:00,57.97,58.02,57.93,57.96,32040.0,54.983,55.0305,54.9451,54.9736,32040.0
2023-10-27 15:10:00,57.97,58.04,57.91,57.96,49626.0,54.983,55.0494,54.9261,54.9736,49626.0
2023-10-27 15:20:00,57.97,58.14,57.92,58.14,44531.0,54.983,55.1443,54.9356,55.1443,44531.0
2023-10-27 15:30:00,58.13,58.16,57.98,58.05,68619.0,55.1348,55.1632,54.9925,55.0589,68619.0
2023-10-27 15:40:00,58.05,58.22,58.0,58.22,115978.0,55.0589,55.2202,55.0115,55.2202,115978.0
2023-10-27 15:50:00,58.23,58.35,58.14,58.31,461059.0,55.2296,55.3435,55.1443,55.3055,461059.0
2023-10-30 09:30:00,58.88,59.26,58.77,59.24,48189.0,55.8462,56.2066,55.7418,56.1876,48189.0
2023-10-30 09:40:00,59.23,59.28,58.88,58.97,25902.0,56.1781,56.2255,55.8462,55.9315,25902.0
2023-10-30 09:50:00,58.96,59.19,58.93,59.09,47083.0,55.922,56.1402,55.8936,56.0453,47083.0
2023-10-30 10:00:00,59.09,59.16,58.8,58.83,16885.0,56.0453,56.1117,55.7703,55.7987,16885.0
2023-10-30 10:10:00,58.83,58.83,58.48,58.61,32389.0,55.7987,55.7987,55.4668,55.5901,32389.0
2023-10-30 10:20:00,58.62,58.81,58.59,58.8,33767.0,55.5995,55.7798,55.5711,55.7703,33767.0
2023-10-30 10:30:00,58.79,58.87,58.71,58.77,26078.0,55.7608,55.8367,55.6849,55.7418,26078.0
2023-10-30 10:40:00,58.77,58.86,58.71,58.79,20582.0,55.7418,55.8272,55.6849,55.7608,20582.0
2023-10-30 10:50:00,58.8,58.95,58.77,58.85,257281.0,55.7703,55.9125,55.7418,55.8177,257281.0
2023-10-30 11:00:00,58.83,59.03,58.82,59.03,34709.0,55.7987,55.9884,55.7892,55.9884,34709.0
2023-10-30 11:10:00,59.01,59.13,59.01,59.02,16472.0,55.9695,56.0833,55.9695,55.9789,16472.0
2023-10-30 11:20:00,59.03,59.03,58.86,58.92,22637.0,55.9884,55.9884,55.8272,55.8841,22637.0
2023-10-30 11:30:00,58.91,59.03,58.91,58.94,16672.0,55.8746,55.9884,55.8746,55.9031,16672.0
2023-10-30 11:40:00,58.92,58.97,58.84,58.94,37556.0,55.8841,55.9315,55.8082,55.9031,37556.0
2023-10-30 11:50:00,58.94,59.01,58.92,58.99,10806.0,55.9031,55.9695,55.8841,55.9505,10806.0
2023-10-30 12:00:00,58.98,59.08,58.96,59.02,21681.0,55.941,56.0358,55.922,55.9789,21681.0
2023-10-30 12:10:00,59.02,59.15,59.02,59.09,26414.0,55.9789,56.1022,55.9789,56.0453,26414.0
2023-10-30 12:20:00,59.1,59.14,59.06,59.12,18027.0,56.0548,56.0928,56.0169,56.0738,18027.0
2023-10-30 12:30:00,59.12,59.25,59.12,59.15,14159.0,56.0738,56.1971,56.0738,56.1022,14159.0
2023-10-30 12:40:00,59.13,59.13,59.04,59.09,22297.0,56.0833,56.0833,55.9979,56.0453,22297.0
2023-10-30 12:50:00,59.08,59.11,59.06,59.11,27335.0,56.0358,56.0643,56.0169,56.0643,27335.0
2023-10-30 13:00:00,59.12,59.17,59.06,59.13,69962.0,56.0738,56.1212,56.0169,56.0833,69962.0
2023-10-30 13:10:00,59.13,59.21,59.08,59.21,88324.0,56.0833,56.1591,56.0358,56.1591,88324.0
2023-10-30 13:20:00,59.22,59.48,59.2,59.48,34685.0,56.1686,56.4152,56.1497,56.4152,34685.0
2023-10-30 13:30:00,59.48,59.54,59.36,59.45,41614.0,56.4152,56.4721,56.3014,56.3868,41614.0
2023-10-30 13:40:00,59.43,59.47,59.39,59.45,20439.0,56.3678,56.4058,56.3299,56.3868,20439.0
2023-10-30 13:50:00,59.47,59.55,59.46,59.52,20534.0,56.4058,56.4816,56.3963,56.4532,20534.0
2023-10-30 14:00:00,59.53,59.56,59.48,59.5,39457.0,56.4627,56.4911,56.4152,56.4342,39457.0
2023-10-30 14:10:00,59.51,59.54,59.42,59.47,52073.0,56.4437,56.4721,56.3583,56.4058,52073.0
2023-10-30 14:20:00,59.47,59.49,59.39,59.39,24800.0,56.4058,56.4247,56.3299,56.3299,24800.0
2023-10-30 14:30:00,59.39,59.52,59.38,59.48,44808.0,56.3299,56.4532,56.3204,56.4152,44808.0
2023-10-30 14:40:00,59.48,59.56,59.45,59.55,27542.0,56.4152,56.4911,56.3868,56.4816,27542.0
2023-10-30 14:50:00,59.55,59.57,59.42,59.43,35197.0,56.4816,56.5006,56.3583,56.3678,35197.0
2023-10-30 15:00:00,59.44,59.56,59.42,59.53,37380.0,56.3773,56.4911,56.3583,56.4627,37380.0
2023-10-30 15:10:00,59.54,59.59,59.5,59.58,23551.0,56.4721,56.5196,56.4342,56.5101,23551.0
2023-10-30 15:20:00,59.57,59.61,59.51,59.56,33129.0,56.5006,56.5385,56.4437,56.4911,33129.0
2023-10-30 15:30:00,59.57,59.64,59.53,59.62,60479.0,56.5006,56.567,56.4627,56.548,60479.0
2023-10-30 15:40:00,59.62,59.63,59.47,59.49,103030.0,56.548,56.5575,56.4058,56.4247,103030.0
2023-10-30 15:50:00,59.48,59.53,59.33,59.41,396307.0,56.4152,56.4627,56.273,56.3488,396307.0
2023-10-31 09:30:00,59.6,59.93,59.55,59.78,46652.0,56.5291,56.842,56.4816,56.6998,46652.0
2023-10-31 09:40:00,59.77,59.82,59.51,59.51,27078.0,56.6903,56.7377,56.4437,56.4437,27078.0
2023-10-31 09:50:00,59.53,59.6,59.4,59.47,21201.0,56.4627,56.5291,56.3394,56.4058,21201.0
2023-10-31 10:00:00,59.46,59.49,59.24,59.32,47574.0,56.3963,56.4247,56.1876,56.2635,47574.0
2023-10-31 10:10:00,59.32,59.78,59.32,59.73,48754.0,56.2635,56.6998,56.2635,56.6524,48754.0
2023-10-31 10:20:00,59.75,59.77,59.47,59.5,19783.0,56.6713,56.6903,56.4058,56.4342,19783.0
2023-10-31 10:30:00,59.48,59.54,59.35,59.43,34893.0,56.4152,56.4721,56.2919,56.3678,34893.0
2023-10-31 10:40:00,59.42,59.61,59.42,59.58,31276.0,56.3583,56.5385,56.3583,56.5101,31276.0
2023-10-31 10:50:00,59.58,59.74,59.58,59.69,26369.0,56.5101,56.6618,56.5101,56.6144,26369.0
2023-10-31 11:00:00,59.71,59.73,59.58,59.61,18473.0,56.6334,56.6524,56.5101,56.5385,18473.0
2023-10-31 11:10:00,59.63,59.73,59.62,59.67,21144.0,56.5575,56.6524,56.548,56.5954,21144.0
2023-10-31 11:20:00,59.66,59.75,59.57,59.66,29331.0,56.586,56.6713,56.5006,56.586,29331.0
2023-10-31 11:30:00,59.68,59.8,59.67,59.74,13313.0,56.6049,56.7187,56.5954,56.6618,13313.0
2023-10-31 11:40:00,59.73,59.74,59.6,59.6,14733.0,56.6524,56.6618,56.5291,56.5291,14733.0
2023-10-31 11:50:00,59.62,59.79,59.61,59.78,25096.0,56.548,56.7093,56.5385,56.6998,25096.0
2023-10-31 12:00:00,59.75,59.81,59.71,59.78,12679.0,56.6713,56.7282,56.6334,56.6998,12679.0
2023-10-31 12:10:00,59.79,59.8,59.51,59.52,19073.0,56.7093,56.7187,56.4437,56.4532,19073.0
2023-10-31 12:20:00,59.5,59.58,59.49,59.55,15832.0,56.4342,56.5101,56.4247,56.4816,15832.0
2023-10-31 12:30:00,59.56,59.65,59.4,59.56,22459.0,56.4911,56.5765,56.3394,56.4911,22459.0
2023-10-31 12:40:00,59.55,59.67,59.52,59.6,19020.0,56.4816,56.5954,56.4532,56.5291,19020.0
2023-10-31 12:50:00,59.61,59.66,59.59,59.62,21006.0,56.5385,56.586,56.5196,56.548,21006.0
2023-10-31 13:00:00,59.61,59.67,59.6,59.66,22809.0,56.5385,56.5954,56.5291,56.586,22809.0
2023-10-31 13:10:00,59.66,59.74,59.59,59.74,27021.0,56.586,56.6618,56.5196,56.6618,27021.0
2023-10-31 13:20:00,59.74,59.8,59.73,59.8,16750.0,56.6618,56.7187,56.6524,56.7187,16750.0
2023-10-31 13:30:00,59.8,59.86,59.79,59.82,22935.0,56.7187,56.7757,56.7093,56.7377,22935.0
2023-10-31 13:40:00,59.83,59.9,59.81,59.85,19516.0,56.7472,56.8136,56.7282,56.7662,19516.0
2023-10-31 13:50:00,59.84,59.92,59.84,59.9,25534.0,56.7567,56.8326,56.7567,56.8136,25534.0
2023-10-31 14:00:00,59.91,59.93,59.84,59.84,16515.0,56.8231,56.842,56.7567,56.7567,16515.0
2023-10-31 14:10:00,59.84,59.89,59.82,59.85,27314.0,56.7567,56.8041,56.7377,56.7662,27314.0
2023-10-31 14:20:00,59.84,59.86,59.76,59.77,39361.0,56.7567,56.7757,56.6808,56.6903,39361.0
2023-10-31 14:30:00,59.76,59.8,59.71,59.74,14520.0,56.6808,56.7187,56.6334,56.6618,14520.0
2023-10-31 14:40:00,59.74,59.87,59.73,59.85,30348.0,56.6618,56.7851,56.6524,56.7662,30348.0
2023-10-31 14:50:00,59.85,59.95,59.85,59.93,27668.0,56.7662,56.861,56.7662,56.842,27668.0
2023-10-31 15:00:00,59.94,60.03,59.94,60.01,17873.0,56.8515,56.9369,56.8515,56.9179,17873.0
2023-10-31 15:10:00,60.01,60.07,59.97,60.07,49689.0,56.9179,56.9748,56.88,56.9748,49689.0
2023-10-31 15:20:00,60.07,60.07,59.96,60.0,36563.0,56.9748,56.9748,56.8705,56.9084,36563.0
2023-10-31 15:30:00,60.0,60.0,59.89,59.9,46402.0,56.9084,56.9084,56.8041,56.8136,46402.0
2023-10-31 15:40:00,59.9,59.96,59.83,59.94,93796.0,56.8136,56.8705,56.7472,56.8515,93796.0
2023-10-31 15:50:00,59.95,60.03,59.85,60.0,216935.0,56.861,56.9369,56.7662,56.9084,216935.0
2023-11-01 09:30:00,60.0,60.04,59.18,59.36,61001.0,56.9084,56.9464,56.1307,56.3014,61001.0
2023-11-01 09:40:00,59.36,59.66,59.2,59.61,49528.0,56.3014,56.586,56.1497,56.5385,49528.0
2023-11-01 09:50:00,59.63,59.74,59.51,59.63,43537.0,56.5575,56.6618,56.4437,56.5575,43537.0
2023-11-01 10:00:00,59.63,59.8,59.48,59.67,86645.0,56.5575,56.7187,56.4152,56.5954,86645.0
2023-11-01 10:10:00,59.67,60.0,59.63,60.0,66403.0,56.5954,56.9084,56.5575,56.9084,66403.0
2023-11-01 10:20:00,60.02,60.29,60.02,60.16,42865.0,56.9274,57.1835,56.9274,57.0602,42865.0
2023-11-01 10:30:00,60.18,60.34,60.08,60.28,27548.0,57.0792,57.2309,56.9843,57.174,27548.0
2023-11-01 10:40:00,60.28,60.31,60.18,60.18,25814.0,57.174,57.2025,57.0792,57.0792,25814.0
2023-11-01 10:50:00,60.17,60.26,60.05,60.26,29436.0,57.0697,57.155,56.9559,57.155,29436.0
2023-11-01 11:00:00,60.25,60.34,60.24,60.3,29446.0,57.1456,57.2309,57.1361,57.193,29446.0
2023-11-01 11:10:00,60.29,60.29,60.15,60.19,32129.0,57.1835,57.1835,57.0507,57.0887,32129.0
2023-11-01 11:20:00,60.19,60.21,60.09,60.14,27601.0,57.0887,57.1076,56.9938,57.0412,27601.0
2023-11-01 11:30:00,60.15,60.21,60.04,60.16,98322.0,57.0507,57.1076,56.9464,57.0602,98322.0
2023-11-01 11:40:00,60.15,60.18,60.11,60.12,25412.0,57.0507,57.0792,57.0128,57.0223,25412.0
2023-11-01 11:50:00,60.12,60.13,59.97,59.98,30708.0,57.0223,57.0317,56.88,56.8895,30708.0
2023-11-01 12:00:00,59.97,59.97,59.82,59.86,27351.0,56.88,56.88,56.7377,56.7757,27351.0
2023-11-01 12:10:00,59.87,59.9,59.64,59.69,36462.0,56.7851,56.8136,56.567,56.6144,36462.0
2023-11-01 12:20:00,59.69,59.7,59.6,59.6,43130.0,56.6144,56.6239,56.5291,56.5291,43130.0
2023-11-01 12:30:00,59.59,59.64,59.53,59.54,24617.0,56.5196,56.567,56.4627,56.4721,24617.0
2023-11-01 12:40:00,59.54,59.62,59.51,59.61,23236.0,56.4721,56.548,56.4437,56.5385,23236.0
2023-11-01 12:50:00,59.63,59.65,59.57,59.63,32300.0,56.5575,56.5765,56.5006,56.5575,32300.0
2023-11-01 13:00:00,59.62,59.71,59.6,59.63,20770.0,56.548,56.6334,56.5291,56.5575,20770.0
2023-11-01 13:10:00,59.64,59.77,59.63,59.71,22947.0,56.567,56.6903,56.5575,56.6334,22947.0
2023-11-01 13:20:00,59.73,59.73,59.53,59.66,30833.0,56.6524,56.6524,56.4627,56.586,30833.0
2023-11-01 13:30:00,59.65,59.67,59.58,59.66,27129.0,56.5765,56.5954,56.5101,56.586,27129.0
2023-11-01 13:40:00,59.66,59.81,59.63,59.74,18313.0,56.586,56.7282,56.5575,56.6618,18313.0
2023-11-01 13:50:00,59.73,59.88,59.73,59.75,25347.0,56.6524,56.7946,56.6524,56.6713,25347.0
2023-11-01 14:00:00,59.75,59.88,59.64,59.66,31209.0,56.6713,56.7946,56.567,56.586,31209.0
2023-11-01 14:10:00,59.67,59.69,59.36,59.43,63717.0,56.5954,56.6144,56.3014,56.3678,63717.0
2023-11-01 14:20:00,59.46,59.67,59.46,59.57,50772.0,56.3963,56.5954,56.3963,56.5006,50772.0
2023-11-01 14:30:00,59.57,59.75,59.56,59.61,89036.0,56.5006,56.6713,56.4911,56.5385,89036.0
2023-11-01 14:40:00,59.63,59.64,59.39,59.54,82989.0,56.5575,56.567,56.3299,56.4721,82989.0
2023-11-01 14:50:00,59.52,59.93,59.52,59.9,46004.0,56.4532,56.842,56.4532,56.8136,46004.0
2023-11-01 15:00:00,59.94,60.18,59.93,60.06,55610.0,56.8515,57.0792,56.842,56.9653,55610.0
2023-11-01 15:10:00,60.07,60.15,59.96,60.11,140132.0,56.9748,57.0507,56.8705,57.0128,140132.0
2023-11-01 15:20:00,60.1,60.21,59.94,60.04,88327.0,57.0033,57.1076,56.8515,56.9464,88327.0
2023-11-01 15:30:00,60.03,60.12,59.97,60.05,87969.0,56.9369,57.0223,56.88,56.9559,87969.0
2023-11-01 15:40:00,60.05,60.09,59.94,60.05,114160.0,56.9559,56.9938,56.8515,56.9559,114160.0
2023-11-01 15:50:00,60.05,60.1,59.92,59.99,376261.0,56.9559,57.0033,56.8326,56.899,376261.0
2023-11-02 09:30:00,59.99,62.26,59.92,61.35,228910.0,56.899,59.052,56.8326,58.1889,228910.0
2023-11-02 09:40:00,61.37,61.48,60.8,61.09,170166.0,58.2079,58.3122,57.6672,57.9423,170166.0
2023-11-02 09:50:00,61.09,61.25,60.61,60.66,88988.0,57.9423,58.094,57.487,57.5344,88988.0
2023-11-02 10:00:00,60.68,60.71,60.3,60.41,71452.0,57.5534,57.5819,57.193,57.2973,71452.0
2023-11-02 10:10:00,60.41,60.5,59.88,59.93,107759.0,57.2973,57.3827,56.7946,56.842,107759.0
2023-11-02 10:20:00,59.93,60.32,59.92,60.15,97593.0,56.842,57.212,56.8326,57.0507,97593.0
2023-11-02 10:30:00,60.15,60.26,59.95,60.19,102131.0,57.0507,57.155,56.861,57.0887,102131.0
2023-11-02 10:40:00,60.2,60.46,60.15,60.41,60668.0,57.0981,57.3447,57.0507,57.2973,60668.0
2023-11-02 10:50:00,60.42,60.47,60.16,60.41,102353.0,57.3068,57.3542,57.0602,57.2973,102353.0
2023-11-02 11:00:00,60.41,60.45,60.19,60.22,57174.0,57.2973,57.3353,57.0887,57.1171,57174.0
2023-11-02 11:10:00,60.23,60.26,59.76,59.85,56912.0,57.1266,57.155,56.6808,56.7662,56912.0
2023-11-02 11:20:00,59.87,59.95,59.58,59.8,77141.0,56.7851,56.861,56.5101,56.7187,77141.0
2023-11-02 11:30:00,59.8,59.84,59.51,59.52,53774.0,56.7187,56.7567,56.4437,56.4532,53774.0
2023-11-02 11:40:00,59.52,59.62,59.34,59.38,63014.0,56.4532,56.548,56.2824,56.3204,63014.0
2023-11-02 11:50:00,59.4,59.53,59.28,59.41,71976.0,56.3394,56.4627,56.2255,56.3488,71976.0
2023-11-02 12:00:00,59.4,59.52,59.31,59.34,35704.0,56.3394,56.4532,56.254,56.2824,35704.0
2023-11-02 12:10:00,59.34,59.47,59.34,59.47,41832.0,56.2824,56.4058,56.2824,56.4058,41832.0
2023-11-02 12:20:00,59.47,59.57,59.4,59.56,56638.0,56.4058,56.5006,56.3394,56.4911,56638.0
2023-11-02 12:30:00,59.57,59.64,59.43,59.57,36450.0,56.5006,56.567,56.3678,56.5006,36450.0
2023-11-02 12:40:00,59.55,59.62,59.47,59.48,46017.0,56.4816,56.548,56.4058,56.4152,46017.0
2023-11-02 12:50:00,59.48,59.51,59.25,59.28,43253.0,56.4152,56.4437,56.1971,56.2255,43253.0
2023-11-02 13:00:00,59.27,59.34,59.2,59.3,32028.0,56.2161,56.2824,56.1497,56.2445,32028.0
2023-11-02 13:10:00,59.31,59.54,59.3,59.48,35225.0,56.254,56.4721,56.2445,56.4152,35225.0
2023-11-02 13:20:00,59.46,59.46,59.36,59.39,28177.0,56.3963,56.3963,56.3014,56.3299,28177.0
2023-11-02 13:30:00,59.39,59.53,59.39,59.46,36423.0,56.3299,56.4627,56.3299,56.3963,36423.0
2023-11-02 13:40:00,59.46,59.54,59.43,59.5,31234.0,56.3963,56.4721,56.3678,56.4342,31234.0
2023-11-02 13:50:00,59.49,59.76,59.47,59.72,40065.0,56.4247,56.6808,56.4058,56.6429,40065.0
2023-11-02 14:00:00,59.72,59.87,59.72,59.77,39137.0,56.6429,56.7851,56.6429,56.6903,39137.0
2023-11-02 14:10:00,59.76,59.83,59.69,59.75,52709.0,56.6808,56.7472,56.6144,56.6713,52709.0
2023-11-02 14:20:00,59.7,59.7,59.59,59.62,31788.0,56.6239,56.6239,56.5196,56.548,31788.0
2023-11-02 14:30:00,59.61,59.65,59.55,59.6,36927.0,56.5385,56.5765,56.4816,56.5291,36927.0
2023-11-02 14:40:00,59.59,59.65,59.55,59.57,33863.0,56.5196,56.5765,56.4816,56.5006,33863.0
2023-11-02 14:50:00,59.56,59.69,59.53,59.58,44186.0,56.4911,56.6144,56.4627,56.5101,44186.0
2023-11-02 15:00:00,59.59,59.79,59.52,59.78,67608.0,56.5196,56.7093,56.4532,56.6998,67608.0
2023-11-02 15:10:00,59.78,59.85,59.76,59.82,46435.0,56.6998,56.7662,56.6808,56.7377,46435.0
2023-11-02 15:20:00,59.82,59.89,59.73,59.74,63416.0,56.7377,56.8041,56.6524,56.6618,63416.0
2023-11-02 15:30:00,59.75,59.87,59.74,59.86,69562.0,56.6713,56.7851,56.6618,56.7757,69562.0
2023-11-02 15:40:00,59.85,59.88,59.78,59.8,140963.0,56.7662,56.7946,56.6998,56.7187,140963.0
2023-11-02 15:50:00,59.79,60.02,59.77,60.01,482614.0,56.7093,56.9274,56.6903,56.9179,482614.0
2023-11-03 09:30:00,61.11,61.92,61.11,61.91,108136.0,57.9612,58.7295,57.9612,58.72,108136.0
2023-11-03 09:40:00,61.94,62.07,61.64,61.81,53647.0,58.7485,58.8718,58.4639,58.6252,53647.0
2023-11-03 09:50:00,61.81,62.0,61.77,61.99,45798.0,58.6252,58.8054,58.5872,58.7959,45798.0
2023-11-03 10:00:00,61.99,62.15,61.74,61.76,40166.0,58.7959,58.9477,58.5588,58.5778,40166.0
2023-11-03 10:10:00,61.76,61.86,61.63,61.74,44096.0,58.5778,58.6726,58.4545,58.5588,44096.0
2023-11-03 10:20:00,61.75,61.81,61.58,61.65,138209.0,58.5683,58.6252,58.407,58.4734,138209.0
2023-11-03 10:30:00,61.65,61.65,61.43,61.55,65860.0,58.4734,58.4734,58.2648,58.3786,65860.0
2023-11-03 10:40:00,61.54,61.72,61.47,61.72,36846.0,58.3691,58.5398,58.3027,58.5398,36846.0
2023-11-03 10:50:00,61.71,61.81,61.61,61.8,57678.0,58.5303,58.6252,58.4355,58.6157,57678.0
2023-11-03 11:00:00,61.8,61.9,61.76,61.86,61931.0,58.6157,58.7105,58.5778,58.6726,61931.0
2023-11-03 11:10:00,61.88,62.16,61.85,62.15,194936.0,58.6916,58.9571,58.6631,58.9477,194936.0
2023-11-03 11:20:00,62.15,62.4,62.15,62.25,40932.0,58.9477,59.1848,58.9477,59.0425,40932.0
2023-11-03 11:30:00,62.26,62.36,62.21,62.36,25877.0,59.052,59.1468,59.0046,59.1468,25877.0
2023-11-03 11:40:00,62.36,62.37,62.22,62.27,24519.0,59.1468,59.1563,59.0141,59.0615,24519.0
2023-11-03 11:50:00,62.28,62.35,62.24,62.3,20616.0,59.071,59.1374,59.033,59.0899,20616.0
2023-11-03 12:00:00,62.29,62.32,62.19,62.24,28567.0,59.0804,59.1089,58.9856,59.033,28567.0
2023-11-03 12:10:00,62.23,62.27,62.07,62.12,36179.0,59.0235,59.0615,58.8718,58.9192,36179.0
2023-11-03 12:20:00,62.12,62.13,61.96,62.01,42212.0,58.9192,58.9287,58.7675,58.8149,42212.0
2023-11-03 12:30:00,62.01,62.07,61.91,62.06,36771.0,58.8149,58.8718,58.72,58.8623,36771.0
2023-11-03 12:40:00,62.04,62.06,61.88,61.91,34132.0,58.8433,58.8623,58.6916,58.72,34132.0
2023-11-03 12:50:00,61.92,62.05,61.88,62.05,31516.0,58.7295,58.8528,58.6916,58.8528,31516.0
2023-11-03 13:00:00,62.05,62.17,62.02,62.16,28398.0,58.8528,58.9666,58.8244,58.9571,28398.0
2023-11-03 13:10:00,62.16,62.16,62.05,62.07,20728.0,58.9571,58.9571,58.8528,58.8718,20728.0
2023-11-03 13:20:00,62.07,62.1,62.03,62.07,20770.0,58.8718,58.9002,58.8338,58.8718,20770.0
2023-11-03 13:30:00,62.08,62.18,62.08,62.16,28748.0,58.8813,58.9761,58.8813,58.9571,28748.0
2023-11-03 13:40:00,62.16,62.16,62.01,62.07,33147.0,58.9571,58.9571,58.8149,58.8718,33147.0
2023-11-03 13:50:00,62.08,62.28,62.07,62.22,36982.0,58.8813,59.071,58.8718,59.0141,36982.0
2023-11-03 14:00:00,62.22,62.23,61.83,61.99,60513.0,59.0141,59.0235,58.6441,58.7959,60513.0
2023-11-03 14:10:00,61.98,62.02,61.92,61.98,28942.0,58.7864,58.8244,58.7295,58.7864,28942.0
2023-11-03 14:20:00,61.98,62.07,61.95,62.07,22525.0,58.7864,58.8718,58.758,58.8718,22525.0
2023-11-03 14:30:00,62.07,62.23,62.06,62.1,56218.0,58.8718,59.0235,58.8623,58.9002,56218.0
2023-11-03 14:40:00,62.09,62.13,62.07,62.07,44183.0,58.8908,58.9287,58.8718,58.8718,44183.0
2023-11-03 14:50:00,62.08,62.13,62.0,62.13,54741.0,58.8813,58.9287,58.8054,58.9287,54741.0
2023-11-03 15:00:00,62.13,62.17,61.99,62.01,58276.0,58.9287,58.9666,58.7959,58.8149,58276.0
2023-11-03 15:10:00,62.02,62.08,61.95,61.96,58373.0,58.8244,58.8813,58.758,58.7675,58373.0
2023-11-03 15:20:00,61.96,62.05,61.95,62.01,43452.0,58.7675,58.8528,58.758,58.8149,43452.0
2023-11-03 15:30:00,61.99,61.99,61.85,61.87,83781.0,58.7959,58.7959,58.6631,58.6821,83781.0
2023-11-03 15:40:00,61.87,61.91,61.77,61.8,142735.0,58.6821,58.72,58.5872,58.6157,142735.0
2023-11-03 15:50:00,61.8,61.82,61.66,61.75,468941.0,58.6157,58.6347,58.4829,58.5683,468941.0
2023-11-06 09:30:00,61.75,61.76,60.62,60.84,109156.0,58.5683,58.5778,57.4965,57.7052,109156.0
2023-11-06 09:40:00,60.85,60.86,60.37,60.56,183599.0,57.7146,57.7241,57.2594,57.4396,183599.0
2023-11-06 09:50:00,60.63,60.7,60.33,60.47,45948.0,57.506,57.5724,57.2214,57.3542,45948.0
2023-11-06 10:00:00,60.46,60.51,59.98,60.0,101829.0,57.3447,57.3922,56.8895,56.9084,101829.0
2023-11-06 10:10:00,59.98,59.99,59.75,59.86,173491.0,56.8895,56.899,56.6713,56.7757,173491.0
2023-11-06 10:20:00,59.87,60.15,59.83,60.15,147605.0,56.7851,57.0507,56.7472,57.0507,147605.0
2023-11-06 10:30:00,60.16,60.17,59.96,60.07,85886.0,57.0602,57.0697,56.8705,56.9748,85886.0
2023-11-06 10:40:00,60.07,60.22,60.0,60.01,61079.0,56.9748,57.1171,56.9084,56.9179,61079.0
2023-11-06 10:50:00,60.02,60.13,59.98,60.09,64645.0,56.9274,57.0317,56.8895,56.9938,64645.0
2023-11-06 11:00:00,60.09,60.21,60.09,60.14,44849.0,56.9938,57.1076,56.9938,57.0412,44849.0
2023-11-06 11:10:00,60.14,60.3,60.14,60.21,43253.0,57.0412,57.193,57.0412,57.1076,43253.0
2023-11-06 11:20:00,60.22,60.25,60.16,60.19,37956.0,57.1171,57.1456,57.0602,57.0887,37956.0
2023-11-06 11:30:00,60.18,60.18,60.03,60.15,44458.0,57.0792,57.0792,56.9369,57.0507,44458.0
2023-11-06 11:40:00,60.17,60.23,60.13,60.21,26355.0,57.0697,57.1266,57.0317,57.1076,26355.0
2023-11-06 11:50:00,60.18,60.29,60.13,60.29,17307.0,57.0792,57.1835,57.0317,57.1835,17307.0
2023-11-06 12:00:00,60.29,60.31,60.2,60.25,50686.0,57.1835,57.2025,57.0981,57.1456,50686.0
2023-11-06 12:10:00,60.24,60.29,60.2,60.28,35169.0,57.1361,57.1835,57.0981,57.174,35169.0
2023-11-06 12:20:00,60.28,60.29,60.14,60.18,30052.0,57.174,57.1835,57.0412,57.0792,30052.0
2023-11-06 12:30:00,60.17,60.18,60.08,60.15,41353.0,57.0697,57.0792,56.9843,57.0507,41353.0
2023-11-06 12:40:00,60.14,60.18,60.07,60.17,24602.0,57.0412,57.0792,56.9748,57.0697,24602.0
2023-11-06 12:50:00,60.18,60.26,60.16,60.18,61946.0,57.0792,57.155,57.0602,57.0792,61946.0
2023-11-06 13:00:00,60.18,60.24,60.13,60.22,41729.0,57.0792,57.1361,57.0317,57.1171,41729.0
2023-11-06 13:10:00,60.22,60.26,60.15,60.16,28952.0,57.1171,57.155,57.0507,57.0602,28952.0
2023-11-06 13:20:00,60.15,60.32,60.12,60.32,36813.0,57.0507,57.212,57.0223,57.212,36813.0
2023-11-06 13:30:00,60.32,60.33,60.26,60.29,32682.0,57.212,57.2214,57.155,57.1835,32682.0
2023-11-06 13:40:00,60.3,60.31,60.15,60.16,30293.0,57.193,57.2025,57.0507,57.0602,30293.0
2023-11-06 13:50:00,60.16,60.19,60.11,60.14,79627.0,57.0602,57.0887,57.0128,57.0412,79627.0
2023-11-06 14:00:00,60.15,60.24,60.14,60.18,69213.0,57.0507,57.1361,57.0412,57.0792,69213.0
2023-11-06 14:10:00,60.18,60.23,60.13,60.19,45793.0,57.0792,57.1266,57.0317,57.0887,45793.0
2023-11-06 14:20:00,60.19,60.26,60.15,60.26,34412.0,57.0887,57.155,57.0507,57.155,34412.0
2023-11-06 14:30:00,60.25,60.34,60.25,60.28,33096.0,57.1456,57.2309,57.1456,57.174,33096.0
2023-11-06 14:40:00,60.28,60.39,60.27,60.36,71770.0,57.174,57.2783,57.1645,57.2499,71770.0
2023-11-06 14:50:00,60.36,60.42,60.34,60.4,58440.0,57.2499,57.3068,57.2309,57.2878,58440.0
2023-11-06 15:00:00,60.4,60.41,60.33,60.34,48245.0,57.2878,57.2973,57.2214,57.2309,48245.0
2023-11-06 15:10:00,60.34,60.38,60.29,60.38,83449.0,57.2309,57.2689,57.1835,57.2689,83449.0
2023-11-06 15:20:00,60.37,60.47,60.37,60.47,37243.0,57.2594,57.3542,57.2594,57.3542,37243.0
2023-11-06 15:30:00,60.48,60.51,60.38,60.43,71287.0,57.3637,57.3922,57.2689,57.3163,71287.0
2023-11-06 15:40:00,60.43,60.52,60.35,60.48,133277.0,57.3163,57.4016,57.2404,57.3637,133277.0
2023-11-06 15:50:00,60.48,60.49,60.35,60.43,320723.0,57.3637,57.3732,57.2404,57.3163,320723.0
2023-11-07 09:30:00,60.15,60.54,60.15,60.39,98136.0,57.0507,57.4206,57.0507,57.2783,98136.0
2023-11-07 09:40:00,60.4,60.4,60.16,60.19,55914.0,57.2878,57.2878,57.0602,57.0887,55914.0
2023-11-07 09:50:00,60.17,60.24,60.01,60.2,48972.0,57.0697,57.1361,56.9179,57.0981,48972.0
2023-11-07 10:00:00,60.19,60.3,60.1,60.13,61981.0,57.0887,57.193,57.0033,57.0317,61981.0
2023-11-07 10:10:00,60.12,60.2,60.02,60.17,45207.0,57.0223,57.0981,56.9274,57.0697,45207.0
2023-11-07 10:20:00,60.17,60.26,60.16,60.22,37812.0,57.0697,57.155,57.0602,57.1171,37812.0
2023-11-07 10:30:00,60.21,60.26,60.13,60.22,53595.0,57.1076,57.155,57.0317,57.1171,53595.0
2023-11-07 10:40:00,60.22,60.27,60.17,60.25,42408.0,57.1171,57.1645,57.0697,57.1456,42408.0
2023-11-07 10:50:00,60.24,60.35,60.15,60.21,100791.0,57.1361,57.2404,57.0507,57.1076,100791.0
2023-11-07 11:00:00,60.2,60.24,60.1,60.1,33980.0,57.0981,57.1361,57.0033,57.0033,33980.0
2023-11-07 11:10:00,60.11,60.13,59.99,60.01,40454.0,57.0128,57.0317,56.899,56.9179,40454.0
2023-11-07 11:20:00,60.01,60.05,59.94,59.97,41391.0,56.9179,56.9559,56.8515,56.88,41391.0
2023-11-07 11:30:00,59.97,60.02,59.92,60.0,48278.0,56.88,56.9274,56.8326,56.9084,48278.0
2023-11-07 11:40:00,60.0,60.12,60.0,60.05,44583.0,56.9084,57.0223,56.9084,56.9559,44583.0
2023-11-07 11:50:00,60.05,60.13,60.05,60.07,33839.0,56.9559,57.0317,56.9559,56.9748,33839.0
2023-11-07 12:00:00,60.07,60.09,59.93,59.96,31108.0,56.9748,56.9938,56.842,56.8705,31108.0
2023-11-07 12:10:00,59.97,59.99,59.86,59.93,73922.0,56.88,56.899,56.7757,56.842,73922.0
2023-11-07 12:20:00,59.93,59.94,59.88,59.89,32667.0,56.842,56.8515,56.7946,56.8041,32667.0
2023-11-07 12:30:00,59.89,59.89,59.74,59.84,58528.0,56.8041,56.8041,56.6618,56.7567,58528.0
2023-11-07 12:40:00,59.85,59.85,59.73,59.75,41771.0,56.7662,56.7662,56.6524,56.6713,41771.0
2023-11-07 12:50:00,59.76,59.88,59.72,59.87,39169.0,56.6808,56.7946,56.6429,56.7851,39169.0
2023-11-07 13:00:00,59.87,59.93,59.82,59.88,27280.0,56.7851,56.842,56.7377,56.7946,27280.0
2023-11-07 13:10:00,59.87,59.88,59.75,59.8,34983.0,56.7851,56.7946,56.6713,56.7187,34983.0
2023-11-07 13:20:00,59.79,59.83,59.76,59.77,33668.0,56.7093,56.7472,56.6808,56.6903,33668.0
2023-11-07 13:30:00,59.78,59.85,59.78,59.84,40307.0,56.6998,56.7662,56.6998,56.7567,40307.0
2023-11-07 13:40:00,59.84,59.97,59.8,59.94,64468.0,56.7567,56.88,56.7187,56.8515,64468.0
2023-11-07 13:50:00,59.93,59.94,59.78,59.84,44831.0,56.842,56.8515,56.6998,56.7567,44831.0
2023-11-07 14:00:00,59.84,59.91,59.8,59.81,47851.0,56.7567,56.8231,56.7187,56.7282,47851.0
2023-11-07 14:10:00,59.82,59.89,59.81,59.89,35831.0,56.7377,56.8041,56.7282,56.8041,35831.0
2023-11-07 14:20:00,59.88,59.92,59.87,59.91,40862.0,56.7946,56.8326,56.7851,56.8231,40862.0
2023-11-07 14:30:00,59.91,59.93,59.82,59.84,40566.0,56.8231,56.842,56.7377,56.7567,40566.0
2023-11-07 14:40:00,59.84,59.89,59.82,59.84,35298.0,56.7567,56.8041,56.7377,56.7567,35298.0
2023-11-07 14:50:00,59.84,59.89,59.84,59.84,39131.0,56.7567,56.8041,56.7567,56.7567,39131.0
2023-11-07 15:00:00,59.83,59.95,59.83,59.85,47352.0,56.7472,56.861,56.7472,56.7662,47352.0
2023-11-07 15:10:00,59.84,59.96,59.81,59.96,48403.0,56.7567,56.8705,56.7282,56.8705,48403.0
2023-11-07 15:20:00,59.96,60.05,59.91,60.01,56340.0,56.8705,56.9559,56.8231,56.9179,56340.0
2023-11-07 15:30:00,60.0,60.1,59.97,60.09,64195.0,56.9084,57.0033,56.88,56.9938,64195.0
2023-11-07 15:40:00,60.09,60.15,59.98,60.06,92780.0,56.9938,57.0507,56.8895,56.9653,92780.0
2023-11-07 15:50:00,60.06,60.1,59.88,60.03,368229.0,56.9653,57.0033,56.7946,56.9369,368229.0
2023-11-08 09:30:00,59.48,59.86,59.48,59.54,60018.0,56.9095,57.2731,56.9095,56.9669,60018.0
2023-11-08 09:40:00,59.61,59.69,59.37,59.4,52645.0,57.0339,57.1104,56.8043,56.833,52645.0
2023-11-08 09:50:00,59.38,59.54,59.31,59.44,53026.0,56.8138,56.9669,56.7469,56.8713,53026.0
2023-11-08 10:00:00,59.46,59.64,59.2,59.31,51564.0,56.8904,57.0626,56.6416,56.7469,51564.0
2023-11-08 10:10:00,59.37,59.4,59.2,59.33,58025.0,56.8043,56.833,56.6416,56.766,58025.0
2023-11-08 10:20:00,59.33,59.37,59.21,59.31,58958.0,56.766,56.8043,56.6512,56.7469,58958.0
2023-11-08 10:30:00,59.3,59.38,59.29,59.33,53661.0,56.7373,56.8138,56.7277,56.766,53661.0
2023-11-08 10:40:00,59.34,59.38,59.14,59.16,37802.0,56.7756,56.8138,56.5842,56.6034,37802.0
2023-11-08 10:50:00,59.15,59.24,59.13,59.23,23398.0,56.5938,56.6799,56.5746,56.6703,23398.0
2023-11-08 11:00:00,59.23,59.4,59.23,59.39,25346.0,56.6703,56.833,56.6703,56.8234,25346.0
2023-11-08 11:10:00,59.39,59.49,59.35,59.36,45438.0,56.8234,56.9191,56.7851,56.7947,45438.0
2023-11-08 11:20:00,59.37,59.38,59.18,59.18,30448.0,56.8043,56.8138,56.6225,56.6225,30448.0
2023-11-08 11:30:00,59.19,59.27,59.15,59.18,33219.0,56.6321,56.7086,56.5938,56.6225,33219.0
2023-11-08 11:40:00,59.19,59.25,59.18,59.2,20475.0,56.6321,56.6895,56.6225,56.6416,20475.0
2023-11-08 11:50:00,59.19,59.23,59.1,59.18,36918.0,56.6321,56.6703,56.5459,56.6225,36918.0
2023-11-08 12:00:00,59.18,59.18,58.95,58.97,22709.0,56.6225,56.6225,56.4024,56.4216,22709.0
2023-11-08 12:10:00,58.97,59.0,58.91,58.99,27396.0,56.4216,56.4503,56.3642,56.4407,27396.0
2023-11-08 12:20:00,58.98,59.05,58.97,59.05,30042.0,56.4311,56.4981,56.4216,56.4981,30042.0
2023-11-08 12:30:00,59.05,59.1,59.01,59.03,33535.0,56.4981,56.5459,56.4598,56.479,33535.0
2023-11-08 12:40:00,59.02,59.02,58.89,58.94,50645.0,56.4694,56.4694,56.345,56.3929,50645.0
2023-11-08 12:50:00,58.94,59.05,58.91,59.05,29063.0,56.3929,56.4981,56.3642,56.4981,29063.0
2023-11-08 13:00:00,59.05,59.24,59.05,59.2,32535.0,56.4981,56.6799,56.4981,56.6416,32535.0
2023-11-08 13:10:00,59.2,59.2,59.01,59.01,25098.0,56.6416,56.6416,56.4598,56.4598,25098.0
2023-11-08 13:20:00,59.03,59.08,58.99,59.07,17560.0,56.479,56.5268,56.4407,56.5172,17560.0
2023-11-08 13:30:00,59.08,59.25,59.07,59.23,34783.0,56.5268,56.6895,56.5172,56.6703,34783.0
2023-11-08 13:40:00,59.23,59.26,59.18,59.21,30132.0,56.6703,56.699,56.6225,56.6512,30132.0
2023-11-08 13:50:00,59.2,59.25,59.19,59.25,31100.0,56.6416,56.6895,56.6321,56.6895,31100.0
2023-11-08 14:00:00,59.25,59.37,59.23,59.29,50658.0,56.6895,56.8043,56.6703,56.7277,50658.0
2023-11-08 14:10:00,59.29,59.3,59.22,59.22,26801.0,56.7277,56.7373,56.6608,56.6608,26801.0
2023-11-08 14:20:00,59.22,59.25,59.2,59.24,18053.0,56.6608,56.6895,56.6416,56.6799,18053.0
2023-11-08 14:30:00,59.24,59.24,59.12,59.13,28723.0,56.6799,56.6799,56.5651,56.5746,28723.0
2023-11-08 14:40:00,59.14,59.15,59.08,59.11,26730.0,56.5842,56.5938,56.5268,56.5555,26730.0
2023-11-08 14:50:00,59.11,59.12,59.03,59.04,57356.0,56.5555,56.5651,56.479,56.4885,57356.0
2023-11-08 15:00:00,59.03,59.16,59.01,59.15,42294.0,56.479,56.6034,56.4598,56.5938,42294.0
2023-11-08 15:10:00,59.15,59.25,59.14,59.23,43598.0,56.5938,56.6895,56.5842,56.6703,43598.0
2023-11-08 15:20:00,59.23,59.29,59.17,59.21,62699.0,56.6703,56.7277,56.6129,56.6512,62699.0
2023-11-08 15:30:00,59.2,59.27,59.15,59.26,63381.0,56.6416,56.7086,56.5938,56.699,63381.0
2023-11-08 15:40:00,59.26,59.45,59.24,59.44,96669.0,56.699,56.8808,56.6799,56.8713,96669.0
2023-11-08 15:50:00,59.44,59.45,59.32,59.37,447678.0,56.8713,56.8808,56.7564,56.8043,447678.0
2023-11-09 09:30:00,59.74,59.98,59.7,59.91,44306.0,57.1583,57.3879,57.12,57.3209,44306.0
2023-11-09 09:40:00,59.88,59.88,59.48,59.58,34546.0,57.2922,57.2922,56.9095,57.0052,34546.0
2023-11-09 09:50:00,59.56,59.69,59.53,59.66,23120.0,56.9861,57.1104,56.9574,57.0817,23120.0
2023-11-09 10:00:00,59.69,59.74,59.62,59.7,41019.0,57.1104,57.1583,57.0435,57.12,41019.0
2023-11-09 10:10:00,59.67,59.75,59.55,59.55,35979.0,57.0913,57.1679,56.9765,56.9765,35979.0
2023-11-09 10:20:00,59.52,59.55,59.42,59.46,26132.0,56.9478,56.9765,56.8521,56.8904,26132.0
2023-11-09 10:30:00,59.47,59.53,59.37,59.5,28865.0,56.9,56.9574,56.8043,56.9287,28865.0
2023-11-09 10:40:00,59.49,59.68,59.44,59.65,27293.0,56.9191,57.1009,56.8713,57.0722,27293.0
2023-11-09 10:50:00,59.65,59.8,59.64,59.7,21705.0,57.0722,57.2157,57.0626,57.12,21705.0
2023-11-09 11:00:00,59.7,59.84,59.67,59.82,16244.0,57.12,57.254,57.0913,57.2348,16244.0
2023-11-09 11:10:00,59.82,59.83,59.73,59.73,19524.0,57.2348,57.2444,57.1487,57.1487,19524.0
2023-11-09 11:20:00,59.73,59.73,59.69,59.71,11941.0,57.1487,57.1487,57.1104,57.1296,11941.0
2023-11-09 11:30:00,59.7,59.73,59.64,59.69,28350.0,57.12,57.1487,57.0626,57.1104,28350.0
2023-11-09 11:40:00,59.7,59.85,59.7,59.84,28634.0,57.12,57.2635,57.12,57.254,28634.0
2023-11-09 11:50:00,59.85,59.87,59.67,59.71,18262.0,57.2635,57.2827,57.0913,57.1296,18262.0
2023-11-09 12:00:00,59.7,59.71,59.62,59.68,12298.0,57.12,57.1296,57.0435,57.1009,12298.0
2023-11-09 12:10:00,59.69,59.75,59.63,59.74,19734.0,57.1104,57.1679,57.053,57.1583,19734.0
2023-11-09 12:20:00,59.76,59.8,59.75,59.77,24318.0,57.1774,57.2157,57.1679,57.187,24318.0
2023-11-09 12:30:00,59.78,59.83,59.71,59.79,27976.0,57.1966,57.2444,57.1296,57.2061,27976.0
2023-11-09 12:40:00,59.79,59.98,59.79,59.95,21475.0,57.2061,57.3879,57.2061,57.3592,21475.0
2023-11-09 12:50:00,59.95,60.01,59.95,59.97,30818.0,57.3592,57.4166,57.3592,57.3783,30818.0
2023-11-09 13:00:00,59.96,59.97,59.58,59.6,32787.0,57.3688,57.3783,57.0052,57.0243,32787.0
2023-11-09 13:10:00,59.59,59.84,59.59,59.74,30215.0,57.0148,57.254,57.0148,57.1583,30215.0
2023-11-09 13:20:00,59.75,59.87,59.72,59.75,48141.0,57.1679,57.2827,57.1391,57.1679,48141.0
2023-11-09 13:30:00,59.75,59.75,59.6,59.63,28053.0,57.1679,57.1679,57.0243,57.053,28053.0
2023-11-09 13:40:00,59.62,59.63,59.51,59.54,29191.0,57.0435,57.053,56.9382,56.9669,29191.0
2023-11-09 13:50:00,59.54,59.56,59.46,59.48,30564.0,56.9669,56.9861,56.8904,56.9095,30564.0
2023-11-09 14:00:00,59.48,59.5,59.39,59.48,42282.0,56.9095,56.9287,56.8234,56.9095,42282.0
2023-11-09 14:10:00,59.47,59.47,59.36,59.39,32337.0,56.9,56.9,56.7947,56.8234,32337.0
2023-11-09 14:20:00,59.4,59.58,59.38,59.52,28882.0,56.833,57.0052,56.8138,56.9478,28882.0
2023-11-09 14:30:00,59.52,59.55,59.45,59.5,27220.0,56.9478,56.9765,56.8808,56.9287,27220.0
2023-11-09 14:40:00,59.51,59.53,59.44,59.49,32877.0,56.9382,56.9574,56.8713,56.9191,32877.0
2023-11-09 14:50:00,59.48,59.48,59.37,59.39,24930.0,56.9095,56.9095,56.8043,56.8234,24930.0
2023-11-09 15:00:00,59.39,59.47,59.33,59.47,35195.0,56.8234,56.9,56.766,56.9,35195.0
2023-11-09 15:10:00,59.48,59.52,59.39,59.43,46534.0,56.9095,56.9478,56.8234,56.8617,46534.0
2023-11-09 15:20:00,59.43,59.47,59.39,59.41,43221.0,56.8617,56.9,56.8234,56.8425,43221.0
2023-11-09 15:30:00,59.41,59.44,59.35,59.37,45594.0,56.8425,56.8713,56.7851,56.8043,45594.0
2023-11-09 15:40:00,59.37,59.4,59.24,59.31,70075.0,56.8043,56.833,56.6799,56.7469,70075.0
2023-11-09 15:50:00,59.31,59.39,59.24,59.31,273027.0,56.7469,56.8234,56.6799,56.7469,273027.0
2023-11-10 09:30:00,59.72,59.95,59.52,59.81,55571.0,57.1391,57.3592,56.9478,57.2253,55571.0
2023-11-10 09:40:00,59.83,60.02,59.81,59.95,39572.0,57.2444,57.4262,57.2253,57.3592,39572.0
2023-11-10 09:50:00,59.96,59.96,59.79,59.94,28929.0,57.3688,57.3688,57.2061,57.3496,28929.0
2023-11-10 10:00:00,59.93,60.06,59.84,59.99,33551.0,57.3401,57.4645,57.254,57.3975,33551.0
2023-11-10 10:10:00,59.98,60.04,59.83,59.85,23130.0,57.3879,57.4453,57.2444,57.2635,23130.0
2023-11-10 10:20:00,59.85,59.93,59.63,59.63,21400.0,57.2635,57.3401,57.053,57.053,21400.0
2023-11-10 10:30:00,59.62,59.62,59.52,59.53,28470.0,57.0435,57.0435,56.9478,56.9574,28470.0
2023-11-10 10:40:00,59.53,59.66,59.45,59.64,21540.0,56.9574,57.0817,56.8808,57.0626,21540.0
2023-11-10 10:50:00,59.64,59.75,59.64,59.72,28845.0,57.0626,57.1679,57.0626,57.1391,28845.0
2023-11-10 11:00:00,59.71,59.83,59.67,59.73,30467.0,57.1296,57.2444,57.0913,57.1487,30467.0
2023-11-10 11:10:00,59.74,59.78,59.68,59.76,29565.0,57.1583,57.1966,57.1009,57.1774,29565.0
2023-11-10 11:20:00,59.75,59.82,59.75,59.79,18007.0,57.1679,57.2348,57.1679,57.2061,18007.0
2023-11-10 11:30:00,59.79,59.83,59.74,59.77,21775.0,57.2061,57.2444,57.1583,57.187,21775.0
2023-11-10 11:40:00,59.75,59.82,59.74,59.76,25956.0,57.1679,57.2348,57.1583,57.1774,25956.0
2023-11-10 11:50:00,59.75,59.86,59.75,59.84,20839.0,57.1679,57.2731,57.1679,57.254,20839.0
2023-11-10 12:00:00,59.83,60.04,59.83,60.04,28408.0,57.2444,57.4453,57.2444,57.4453,28408.0
2023-11-10 12:10:00,60.03,60.05,59.85,59.86,21599.0,57.4358,57.4549,57.2635,57.2731,21599.0
2023-11-10 12:20:00,59.85,59.93,59.84,59.91,26201.0,57.2635,57.3401,57.254,57.3209,26201.0
2023-11-10 12:30:00,59.91,60.07,59.9,60.06,23862.0,57.3209,57.474,57.3114,57.4645,23862.0
2023-11-10 12:40:00,60.06,60.08,60.01,60.06,22737.0,57.4645,57.4836,57.4166,57.4645,22737.0
2023-11-10 12:50:00,60.06,60.19,60.06,60.18,25343.0,57.4645,57.5888,57.4645,57.5793,25343.0
2023-11-10 13:00:00,60.18,60.21,60.11,60.11,21484.0,57.5793,57.608,57.5123,57.5123,21484.0
2023-11-10 13:10:00,60.12,60.14,60.07,60.12,25804.0,57.5219,57.541,57.474,57.5219,25804.0
2023-11-10 13:20:00,60.12,60.25,60.12,60.19,30797.0,57.5219,57.6462,57.5219,57.5888,30797.0
2023-11-10 13:30:00,60.19,60.31,60.19,60.27,28860.0,57.5888,57.7037,57.5888,57.6654,28860.0
2023-11-10 13:40:00,60.27,60.33,60.22,60.23,36911.0,57.6654,57.7228,57.6175,57.6271,36911.0
2023-11-10 13:50:00,60.22,60.39,60.21,60.38,38579.0,57.6175,57.7802,57.608,57.7706,38579.0
2023-11-10 14:00:00,60.38,60.38,60.23,60.25,42555.0,57.7706,57.7706,57.6271,57.6462,42555.0
2023-11-10 14:10:00,60.26,60.34,60.23,60.27,31179.0,57.6558,57.7324,57.6271,57.6654,31179.0
2023-11-10 14:20:00,60.28,60.35,60.27,60.35,33880.0,57.6749,57.7419,57.6654,57.7419,33880.0
2023-11-10 14:30:00,60.35,60.38,60.3,60.33,32218.0,57.7419,57.7706,57.6941,57.7228,32218.0
2023-11-10 14:40:00,60.33,60.36,60.32,60.34,33720.0,57.7228,57.7515,57.7132,57.7324,33720.0
2023-11-10 14:50:00,60.34,60.38,60.29,60.32,29741.0,57.7324,57.7706,57.6845,57.7132,29741.0
2023-11-10 15:00:00,60.32,60.43,60.31,60.42,43062.0,57.7132,57.8185,57.7037,57.8089,43062.0
2023-11-10 15:10:00,60.42,60.45,60.33,60.45,43146.0,57.8089,57.8376,57.7228,57.8376,43146.0
2023-11-10 15:20:00,60.45,60.48,60.4,60.48,36813.0,57.8376,57.8663,57.7898,57.8663,36813.0
2023-11-10 15:30:00,60.49,60.51,60.42,60.43,56819.0,57.8759,57.895,57.8089,57.8185,56819.0
2023-11-10 15:40:00,60.43,60.55,60.41,60.41,109683.0,57.8185,57.9333,57.7993,57.7993,109683.0
2023-11-10 15:50:00,60.4,60.49,60.33,60.48,353763.0,57.7898,57.8759,57.7228,57.8663,353763.0
2023-11-13 09:30:00,60.29,60.56,60.26,60.48,112645.0,57.6845,57.9428,57.6558,57.8663,112645.0
2023-11-13 09:40:00,60.56,60.93,60.55,60.92,49259.0,57.9428,58.2969,57.9333,58.2873,49259.0
2023-11-13 09:50:00,60.91,61.21,60.88,61.18,119243.0,58.2777,58.5648,58.249,58.5361,119243.0
2023-11-13 10:00:00,61.19,61.25,60.98,61.11,89053.0,58.5456,58.603,58.3447,58.4691,89053.0
2023-11-13 10:10:00,61.1,61.18,60.87,61.11,50577.0,58.4595,58.5361,58.2395,58.4691,50577.0
2023-11-13 10:20:00,61.11,61.12,60.82,60.82,83643.0,58.4691,58.4786,58.1916,58.1916,83643.0
2023-11-13 10:30:00,60.81,60.87,60.69,60.85,47719.0,58.182,58.2395,58.0672,58.2203,47719.0
2023-11-13 10:40:00,60.85,60.92,60.8,60.82,33225.0,58.2203,58.2873,58.1725,58.1916,33225.0
2023-11-13 10:50:00,60.81,60.9,60.71,60.78,33832.0,58.182,58.2682,58.0864,58.1533,33832.0
2023-11-13 11:00:00,60.78,60.78,60.56,60.58,49040.0,58.1533,58.1533,57.9428,57.962,49040.0
2023-11-13 11:10:00,60.59,60.75,60.58,60.7,43206.0,57.9716,58.1246,57.962,58.0768,43206.0
2023-11-13 11:20:00,60.7,60.8,60.66,60.8,32424.0,58.0768,58.1725,58.0385,58.1725,32424.0
2023-11-13 11:30:00,60.8,60.85,60.71,60.73,57241.0,58.1725,58.2203,58.0864,58.1055,57241.0
2023-11-13 11:40:00,60.72,60.86,60.69,60.75,29697.0,58.0959,58.2299,58.0672,58.1246,29697.0
2023-11-13 11:50:00,60.76,60.83,60.72,60.8,40756.0,58.1342,58.2012,58.0959,58.1725,40756.0
2023-11-13 12:00:00,60.81,60.82,60.73,60.74,29963.0,58.182,58.1916,58.1055,58.1151,29963.0
2023-11-13 12:10:00,60.75,60.81,60.68,60.74,24358.0,58.1246,58.182,58.0577,58.1151,24358.0
2023-11-13 12:20:00,60.73,60.81,60.73,60.8,24815.0,58.1055,58.182,58.1055,58.1725,24815.0
2023-11-13 12:30:00,60.79,60.8,60.7,60.73,18468.0,58.1629,58.1725,58.0768,58.1055,18468.0
2023-11-13 12:40:00,60.74,60.75,60.6,60.62,20180.0,58.1151,58.1246,57.9811,58.0003,20180.0
2023-11-13 12:50:00,60.62,60.65,60.6,60.63,23453.0,58.0003,58.029,57.9811,58.0098,23453.0
2023-11-13 13:00:00,60.63,60.64,60.51,60.54,24477.0,58.0098,58.0194,57.895,57.9237,24477.0
2023-11-13 13:10:00,60.53,60.64,60.52,60.63,21437.0,57.9141,58.0194,57.9046,58.0098,21437.0
2023-11-13 13:20:00,60.63,60.63,60.51,60.51,62591.0,58.0098,58.0098,57.895,57.895,62591.0
2023-11-13 13:30:00,60.51,60.54,60.45,60.51,20980.0,57.895,57.9237,57.8376,57.895,20980.0
2023-11-13 13:40:00,60.52,60.66,60.51,60.63,27474.0,57.9046,58.0385,57.895,58.0098,27474.0
2023-11-13 13:50:00,60.63,60.64,60.51,60.53,20022.0,58.0098,58.0194,57.895,57.9141,20022.0
2023-11-13 14:00:00,60.53,60.58,60.52,60.57,26694.0,57.9141,57.962,57.9046,57.9524,26694.0
2023-11-13 14:10:00,60.56,60.57,60.47,60.49,30032.0,57.9428,57.9524,57.8567,57.8759,30032.0
2023-11-13 14:20:00,60.48,60.52,60.45,60.51,29371.0,57.8663,57.9046,57.8376,57.895,29371.0
2023-11-13 14:30:00,60.51,60.61,60.47,60.59,28068.0,57.895,57.9907,57.8567,57.9716,28068.0
2023-11-13 14:40:00,60.59,60.59,60.55,60.58,28523.0,57.9716,57.9716,57.9333,57.962,28523.0
2023-11-13 14:50:00,60.58,60.58,60.47,60.52,37413.0,57.962,57.962,57.8567,57.9046,37413.0
2023-11-13 15:00:00,60.51,60.54,60.47,60.52,36995.0,57.895,57.9237,57.8567,57.9046,36995.0
2023-11-13 15:10:00,60.51,60.62,60.5,60.62,32447.0,57.895,58.0003,57.8854,58.0003,32447.0
2023-11-13 15:20:00,60.63,60.65,60.57,60.6,38051.0,58.0098,58.029,57.9524,57.9811,38051.0
2023-11-13 15:30:00,60.59,60.63,60.54,60.63,50325.0,57.9716,58.0098,57.9237,58.0098,50325.0
2023-11-13 15:40:00,60.63,60.68,60.55,60.59,65382.0,58.0098,58.0577,57.9333,57.9716,65382.0
2023-11-13 15:50:00,60.58,60.6,60.45,60.45,188378.0,57.962,57.9811,57.8376,57.8376,188378.0
2023-11-14 09:30:00,61.22,61.75,61.16,61.56,91562.0,58.5743,59.0814,58.5169,58.8996,91562.0
2023-11-14 09:40:00,61.6,61.74,61.55,61.65,30281.0,58.9379,59.0719,58.8901,58.9857,30281.0
2023-11-14 09:50:00,61.65,61.71,61.54,61.68,40874.0,58.9857,59.0432,58.8805,59.0144,40874.0
2023-11-14 10:00:00,61.68,61.92,61.67,61.91,62187.0,59.0144,59.2441,59.0049,59.2345,62187.0
2023-11-14 10:10:00,61.89,62.15,61.87,62.1,97877.0,59.2154,59.4641,59.1962,59.4163,97877.0
2023-11-14 10:20:00,62.09,62.29,62.06,62.27,47027.0,59.4067,59.5981,59.378,59.5789,47027.0
2023-11-14 10:30:00,62.26,62.29,62.2,62.27,49695.0,59.5694,59.5981,59.512,59.5789,49695.0
2023-11-14 10:40:00,62.27,62.42,62.25,62.41,48945.0,59.5789,59.7225,59.5598,59.7129,48945.0
2023-11-14 10:50:00,62.41,62.48,62.39,62.46,82416.0,59.7129,59.7799,59.6938,59.7607,82416.0
2023-11-14 11:00:00,62.48,62.55,62.36,62.51,54522.0,59.7799,59.8468,59.6651,59.8086,54522.0
2023-11-14 11:10:00,62.53,62.6,62.45,62.45,33367.0,59.8277,59.8947,59.7512,59.7512,33367.0
2023-11-14 11:20:00,62.44,62.67,62.44,62.64,45276.0,59.7416,59.9617,59.7416,59.933,45276.0
2023-11-14 11:30:00,62.62,62.78,62.62,62.68,72988.0,59.9138,60.0669,59.9138,59.9712,72988.0
2023-11-14 11:40:00,62.69,62.77,62.59,62.68,96428.0,59.9808,60.0573,59.8851,59.9712,96428.0
2023-11-14 11:50:00,62.69,62.79,62.67,62.72,54507.0,59.9808,60.0765,59.9617,60.0095,54507.0
2023-11-14 12:00:00,62.71,62.73,62.55,62.61,51858.0,59.9999,60.0191,59.8468,59.9043,51858.0
2023-11-14 12:10:00,62.61,62.73,62.61,62.66,40221.0,59.9043,60.0191,59.9043,59.9521,40221.0
2023-11-14 12:20:00,62.65,62.7,62.52,62.69,41171.0,59.9425,59.9904,59.8181,59.9808,41171.0
2023-11-14 12:30:00,62.7,62.77,62.68,62.73,41315.0,59.9904,60.0573,59.9712,60.0191,41315.0
2023-11-14 12:40:00,62.73,62.75,62.62,62.63,66679.0,60.0191,60.0382,59.9138,59.9234,66679.0
2023-11-14 12:50:00,62.64,62.68,62.61,62.65,22442.0,59.933,59.9712,59.9043,59.9425,22442.0
2023-11-14 13:00:00,62.65,62.65,62.51,62.52,42075.0,59.9425,59.9425,59.8086,59.8181,42075.0
2023-11-14 13:10:00,62.51,62.55,62.47,62.47,68812.0,59.8086,59.8468,59.7703,59.7703,68812.0
2023-11-14 13:20:00,62.46,62.56,62.44,62.54,32159.0,59.7607,59.8564,59.7416,59.8373,32159.0
2023-11-14 13:30:00,62.56,62.6,62.49,62.53,21835.0,59.8564,59.8947,59.7894,59.8277,21835.0
2023-11-14 13:40:00,62.53,62.55,62.48,62.52,35372.0,59.8277,59.8468,59.7799,59.8181,35372.0
2023-11-14 13:50:00,62.53,62.56,62.45,62.46,30230.0,59.8277,59.8564,59.7512,59.7607,30230.0
2023-11-14 14:00:00,62.45,62.49,62.41,62.49,42528.0,59.7512,59.7894,59.7129,59.7894,42528.0
2023-11-14 14:10:00,62.48,62.54,62.4,62.44,36464.0,59.7799,59.8373,59.7033,59.7416,36464.0
2023-11-14 14:20:00,62.45,62.53,62.43,62.51,31330.0,59.7512,59.8277,59.732,59.8086,31330.0
2023-11-14 14:30:00,62.51,62.62,62.51,62.55,31197.0,59.8086,59.9138,59.8086,59.8468,31197.0
2023-11-14 14:40:00,62.55,62.65,62.55,62.56,19467.0,59.8468,59.9425,59.8468,59.8564,19467.0
2023-11-14 14:50:00,62.58,62.6,62.55,62.59,28368.0,59.8756,59.8947,59.8468,59.8851,28368.0
2023-11-14 15:00:00,62.59,62.64,62.56,62.61,27022.0,59.8851,59.933,59.8564,59.9043,27022.0
2023-11-14 15:10:00,62.61,62.67,62.6,62.65,48017.0,59.9043,59.9617,59.8947,59.9425,48017.0
2023-11-14 15:20:00,62.63,62.63,62.51,62.55,39230.0,59.9234,59.9234,59.8086,59.8468,39230.0
2023-11-14 15:30:00,62.54,62.6,62.4,62.44,87573.0,59.8373,59.8947,59.7033,59.7416,87573.0
2023-11-14 15:40:00,62.45,62.52,62.37,62.4,147225.0,59.7512,59.8181,59.6746,59.7033,147225.0
2023-11-14 15:50:00,62.4,62.42,62.22,62.42,422224.0,59.7033,59.7225,59.5311,59.7225,422224.0
2023-11-15 09:30:00,62.57,62.9,62.51,62.72,74394.0,59.866,60.1817,59.8086,60.0095,74394.0
2023-11-15 09:40:00,62.74,62.75,62.39,62.42,96979.0,60.0286,60.0382,59.6938,59.7225,96979.0
2023-11-15 09:50:00,62.39,62.42,62.24,62.3,61954.0,59.6938,59.7225,59.5502,59.6077,61954.0
2023-11-15 10:00:00,62.31,62.52,62.31,62.5,44025.0,59.6172,59.8181,59.6172,59.799,44025.0
2023-11-15 10:10:00,62.5,62.5,62.3,62.38,49509.0,59.799,59.799,59.6077,59.6842,49509.0
2023-11-15 10:20:00,62.38,62.57,62.34,62.46,37815.0,59.6842,59.866,59.6459,59.7607,37815.0
2023-11-15 10:30:00,62.47,62.62,62.46,62.59,42704.0,59.7703,59.9138,59.7607,59.8851,42704.0
2023-11-15 10:40:00,62.59,62.59,62.41,62.44,31509.0,59.8851,59.8851,59.7129,59.7416,31509.0
2023-11-15 10:50:00,62.43,62.57,62.41,62.55,29042.0,59.732,59.866,59.7129,59.8468,29042.0
2023-11-15 11:00:00,62.55,62.66,62.51,62.57,29174.0,59.8468,59.9521,59.8086,59.866,29174.0
2023-11-15 11:10:00,62.58,62.58,62.31,62.38,41807.0,59.8756,59.8756,59.6172,59.6842,41807.0
2023-11-15 11:20:00,62.38,62.4,62.25,62.35,26527.0,59.6842,59.7033,59.5598,59.6555,26527.0
2023-11-15 11:30:00,62.34,62.37,62.13,62.16,30392.0,59.6459,59.6746,59.445,59.4737,30392.0
2023-11-15 11:40:00,62.16,62.26,62.07,62.25,41425.0,59.4737,59.5694,59.3876,59.5598,41425.0
2023-11-15 11:50:00,62.26,62.35,62.2,62.24,35315.0,59.5694,59.6555,59.512,59.5502,35315.0
2023-11-15 12:00:00,62.26,62.31,62.23,62.25,25574.0,59.5694,59.6172,59.5407,59.5598,25574.0
2023-11-15 12:10:00,62.23,62.26,62.2,62.25,29669.0,59.5407,59.5694,59.512,59.5598,29669.0
2023-11-15 12:20:00,62.24,62.28,62.19,62.24,22461.0,59.5502,59.5885,59.5024,59.5502,22461.0
2023-11-15 12:30:00,62.24,62.27,62.18,62.22,19374.0,59.5502,59.5789,59.4928,59.5311,19374.0
2023-11-15 12:40:00,62.21,62.24,62.16,62.23,22950.0,59.5215,59.5502,59.4737,59.5407,22950.0
2023-11-15 12:50:00,62.24,62.24,62.11,62.12,25873.0,59.5502,59.5502,59.4259,59.4354,25873.0
2023-11-15 13:00:00,62.14,62.19,62.05,62.1,50440.0,59.4546,59.5024,59.3685,59.4163,50440.0
2023-11-15 13:10:00,62.09,62.12,62.01,62.08,30531.0,59.4067,59.4354,59.3302,59.3972,30531.0
2023-11-15 13:20:00,62.08,62.09,62.0,62.02,33821.0,59.3972,59.4067,59.3206,59.3398,33821.0
2023-11-15 13:30:00,62.01,62.05,61.98,62.01,25751.0,59.3302,59.3685,59.3015,59.3302,25751.0
2023-11-15 13:40:00,62.0,62.09,62.0,62.04,28649.0,59.3206,59.4067,59.3206,59.3589,28649.0
2023-11-15 13:50:00,62.04,62.08,62.0,62.04,24160.0,59.3589,59.3972,59.3206,59.3589,24160.0
2023-11-15 14:00:00,62.05,62.1,62.02,62.08,54038.0,59.3685,59.4163,59.3398,59.3972,54038.0
2023-11-15 14:10:00,62.08,62.08,61.95,61.95,33903.0,59.3972,59.3972,59.2728,59.2728,33903.0
2023-11-15 14:20:00,61.97,62.05,61.9,62.04,35587.0,59.2919,59.3685,59.2249,59.3589,35587.0
2023-11-15 14:30:00,62.05,62.09,62.0,62.07,50365.0,59.3685,59.4067,59.3206,59.3876,50365.0
2023-11-15 14:40:00,62.06,62.07,62.01,62.04,27066.0,59.378,59.3876,59.3302,59.3589,27066.0
2023-11-15 14:50:00,62.04,62.04,61.95,62.01,28141.0,59.3589,59.3589,59.2728,59.3302,28141.0
2023-11-15 15:00:00,62.01,62.02,61.94,61.97,54007.0,59.3302,59.3398,59.2632,59.2919,54007.0
2023-11-15 15:10:00,61.98,62.12,61.98,62.05,48186.0,59.3015,59.4354,59.3015,59.3685,48186.0
2023-11-15 15:20:00,62.05,62.06,61.96,62.03,41231.0,59.3685,59.378,59.2823,59.3493,41231.0
2023-11-15 15:30:00,62.03,62.03,61.94,62.01,50010.0,59.3493,59.3493,59.2632,59.3302,50010.0
2023-11-15 15:40:00,62.02,62.04,61.76,61.76,70322.0,59.3398,59.3589,59.091,59.091,70322.0
2023-11-15 15:50:00,61.77,61.86,61.73,61.82,247404.0,59.1006,59.1867,59.0623,59.1484,247404.0
2023-11-16 09:30:00,61.7,62.12,61.61,61.95,78514.0,59.0336,59.4354,58.9475,59.2728,78514.0
2023-11-16 09:40:00,61.93,62.08,61.81,62.06,51189.0,59.2536,59.3972,59.1388,59.378,51189.0
2023-11-16 09:50:00,62.02,62.12,61.9,62.11,34339.0,59.3398,59.4354,59.2249,59.4259,34339.0
2023-11-16 10:00:00,62.11,62.2,62.02,62.04,55543.0,59.4259,59.512,59.3398,59.3589,55543.0
2023-11-16 10:10:00,62.03,62.11,61.93,61.98,71841.0,59.3493,59.4259,59.2536,59.3015,71841.0
2023-11-16 10:20:00,61.99,62.19,61.94,62.18,90308.0,59.311,59.5024,59.2632,59.4928,90308.0
2023-11-16 10:30:00,62.18,62.2,62.01,62.07,42301.0,59.4928,59.512,59.3302,59.3876,42301.0
2023-11-16 10:40:00,62.07,62.07,61.7,62.0,68044.0,59.3876,59.3876,59.0336,59.3206,68044.0
2023-11-16 10:50:00,62.0,62.0,61.73,61.73,43264.0,59.3206,59.3206,59.0623,59.0623,43264.0
2023-11-16 11:00:00,61.74,61.8,61.68,61.68,41866.0,59.0719,59.1293,59.0144,59.0144,41866.0
2023-11-16 11:10:00,61.68,61.83,61.65,61.76,43409.0,59.0144,59.158,58.9857,59.091,43409.0
2023-11-16 11:20:00,61.75,61.87,61.75,61.86,30865.0,59.0814,59.1962,59.0814,59.1867,30865.0
2023-11-16 11:30:00,61.87,61.98,61.8,61.98,36999.0,59.1962,59.3015,59.1293,59.3015,36999.0
2023-11-16 11:40:00,61.98,62.0,61.89,61.91,46793.0,59.3015,59.3206,59.2154,59.2345,46793.0
2023-11-16 11:50:00,61.92,61.92,61.79,61.84,31755.0,59.2441,59.2441,59.1197,59.1675,31755.0
2023-11-16 12:00:00,61.85,61.91,61.82,61.83,28976.0,59.1771,59.2345,59.1484,59.158,28976.0
2023-11-16 12:10:00,61.82,61.86,61.78,61.83,31683.0,59.1484,59.1867,59.1101,59.158,31683.0
2023-11-16 12:20:00,61.85,61.87,61.79,61.82,35334.0,59.1771,59.1962,59.1197,59.1484,35334.0
2023-11-16 12:30:00,61.82,61.85,61.77,61.84,25297.0,59.1484,59.1771,59.1006,59.1675,25297.0
2023-11-16 12:40:00,61.84,61.95,61.83,61.91,28254.0,59.1675,59.2728,59.158,59.2345,28254.0
2023-11-16 12:50:00,61.92,61.95,61.86,61.94,28501.0,59.2441,59.2728,59.1867,59.2632,28501.0
2023-11-16 13:00:00,61.93,62.03,61.89,61.94,41991.0,59.2536,59.3493,59.2154,59.2632,41991.0
2023-11-16 13:10:00,61.95,62.04,61.91,62.0,29032.0,59.2728,59.3589,59.2345,59.3206,29032.0
2023-11-16 13:20:00,62.0,62.14,61.99,62.06,39814.0,59.3206,59.4546,59.311,59.378,39814.0
2023-11-16 13:30:00,62.07,62.16,62.06,62.1,33730.0,59.3876,59.4737,59.378,59.4163,33730.0
2023-11-16 13:40:00,62.09,62.12,61.97,62.0,40159.0,59.4067,59.4354,59.2919,59.3206,40159.0
2023-11-16 13:50:00,61.98,62.11,61.97,62.1,21944.0,59.3015,59.4259,59.2919,59.4163,21944.0
2023-11-16 14:00:00,62.11,62.15,62.05,62.13,37981.0,59.4259,59.4641,59.3685,59.445,37981.0
2023-11-16 14:10:00,62.14,62.15,62.06,62.08,24792.0,59.4546,59.4641,59.378,59.3972,24792.0
2023-11-16 14:20:00,62.07,62.08,61.99,62.01,46453.0,59.3876,59.3972,59.311,59.3302,46453.0
2023-11-16 14:30:00,62.02,62.11,62.0,62.08,43452.0,59.3398,59.4259,59.3206,59.3972,43452.0
2023-11-16 14:40:00,62.08,62.17,62.08,62.17,27808.0,59.3972,59.4833,59.3972,59.4833,27808.0
2023-11-16 14:50:00,62.18,62.23,62.1,62.18,35019.0,59.4928,59.5407,59.4163,59.4928,35019.0
2023-11-16 15:00:00,62.18,62.18,62.11,62.13,39898.0,59.4928,59.4928,59.4259,59.445,39898.0
2023-11-16 15:10:00,62.13,62.15,62.09,62.12,44079.0,59.445,59.4641,59.4067,59.4354,44079.0
2023-11-16 15:20:00,62.12,62.16,62.04,62.05,84039.0,59.4354,59.4737,59.3589,59.3685,84039.0
2023-11-16 15:30:00,62.05,62.14,62.0,62.09,145463.0,59.3685,59.4546,59.3206,59.4067,145463.0
2023-11-16 15:40:00,62.09,62.15,62.06,62.09,110937.0,59.4067,59.4641,59.378,59.4067,110937.0
2023-11-16 15:50:00,62.1,62.12,61.97,62.03,284388.0,59.4163,59.4354,59.2919,59.3493,284388.0
2023-11-17 09:30:00,62.5,62.81,62.39,62.69,194648.0,59.799,60.0956,59.6938,59.9808,194648.0
2023-11-17 09:40:00,62.7,62.7,62.45,62.54,61699.0,59.9904,59.9904,59.7512,59.8373,61699.0
2023-11-17 09:50:00,62.55,62.56,62.39,62.45,40047.0,59.8468,59.8564,59.6938,59.7512,40047.0
2023-11-17 10:00:00,62.45,62.53,62.3,62.35,30723.0,59.7512,59.8277,59.6077,59.6555,30723.0
2023-11-17 10:10:00,62.32,62.49,62.25,62.46,30307.0,59.6268,59.7894,59.5598,59.7607,30307.0
2023-11-17 10:20:00,62.46,62.48,62.4,62.45,26029.0,59.7607,59.7799,59.7033,59.7512,26029.0
2023-11-17 10:30:00,62.43,62.43,62.32,62.4,42795.0,59.732,59.732,59.6268,59.7033,42795.0
2023-11-17 10:40:00,62.39,62.45,62.32,62.45,28888.0,59.6938,59.7512,59.6268,59.7512,28888.0
2023-11-17 10:50:00,62.45,62.53,62.38,62.52,34239.0,59.7512,59.8277,59.6842,59.8181,34239.0
2023-11-17 11:00:00,62.53,62.57,62.47,62.56,52902.0,59.8277,59.866,59.7703,59.8564,52902.0
2023-11-17 11:10:00,62.55,62.56,62.45,62.48,33674.0,59.8468,59.8564,59.7512,59.7799,33674.0
2023-11-17 11:20:00,62.49,62.54,62.38,62.38,42851.0,59.7894,59.8373,59.6842,59.6842,42851.0
2023-11-17 11:30:00,62.37,62.56,62.35,62.53,149449.0,59.6746,59.8564,59.6555,59.8277,149449.0
2023-11-17 11:40:00,62.52,62.53,62.45,62.53,22656.0,59.8181,59.8277,59.7512,59.8277,22656.0
2023-11-17 11:50:00,62.54,62.54,62.45,62.48,20239.0,59.8373,59.8373,59.7512,59.7799,20239.0
2023-11-17 12:00:00,62.47,62.52,62.45,62.48,19263.0,59.7703,59.8181,59.7512,59.7799,19263.0
2023-11-17 12:10:00,62.48,62.6,62.48,62.58,27484.0,59.7799,59.8947,59.7799,59.8756,27484.0
2023-11-17 12:20:00,62.59,62.63,62.55,62.6,20143.0,59.8851,59.9234,59.8468,59.8947,20143.0
2023-11-17 12:30:00,62.6,62.65,62.6,62.64,15501.0,59.8947,59.9425,59.8947,59.933,15501.0
2023-11-17 12:40:00,62.64,62.65,62.59,62.62,16546.0,59.933,59.9425,59.8851,59.9138,16546.0
2023-11-17 12:50:00,62.61,62.65,62.58,62.62,13061.0,59.9043,59.9425,59.8756,59.9138,13061.0
2023-11-17 13:00:00,62.62,62.62,62.57,62.61,33112.0,59.9138,59.9138,59.866,59.9043,33112.0
2023-11-17 13:10:00,62.62,62.63,62.56,62.6,22884.0,59.9138,59.9234,59.8564,59.8947,22884.0
2023-11-17 13:20:00,62.61,62.61,62.54,62.56,17496.0,59.9043,59.9043,59.8373,59.8564,17496.0
2023-11-17 13:30:00,62.57,62.59,62.46,62.47,42409.0,59.866,59.8851,59.7607,59.7703,42409.0
2023-11-17 13:40:00,62.48,62.54,62.47,62.52,30829.0,59.7799,59.8373,59.7703,59.8181,30829.0
2023-11-17 13:50:00,62.53,62.58,62.5,62.54,15977.0,59.8277,59.8756,59.799,59.8373,15977.0
2023-11-17 14:00:00,62.54,62.54,62.38,62.4,145381.0,59.8373,59.8373,59.6842,59.7033,145381.0
2023-11-17 14:10:00,62.4,62.42,62.35,62.4,37926.0,59.7033,59.7225,59.6555,59.7033,37926.0
2023-11-17 14:20:00,62.4,62.42,62.34,62.38,24691.0,59.7033,59.7225,59.6459,59.6842,24691.0
2023-11-17 14:30:00,62.37,62.4,62.32,62.33,23944.0,59.6746,59.7033,59.6268,59.6364,23944.0
2023-11-17 14:40:00,62.33,62.38,62.32,62.34,28158.0,59.6364,59.6842,59.6268,59.6459,28158.0
2023-11-17 14:50:00,62.34,62.37,62.33,62.37,23807.0,59.6459,59.6746,59.6364,59.6746,23807.0
2023-11-17 15:00:00,62.37,62.41,62.35,62.37,42145.0,59.6746,59.7129,59.6555,59.6746,42145.0
2023-11-17 15:10:00,62.37,62.39,62.32,62.39,52712.0,59.6746,59.6938,59.6268,59.6938,52712.0
2023-11-17 15:20:00,62.39,62.52,62.38,62.52,78304.0,59.6938,59.8181,59.6842,59.8181,78304.0
2023-11-17 15:30:00,62.52,62.55,62.42,62.43,109724.0,59.8181,59.8468,59.7225,59.732,109724.0
2023-11-17 15:40:00,62.43,62.49,62.41,62.43,169746.0,59.732,59.7894,59.7129,59.732,169746.0
2023-11-17 15:50:00,62.45,62.58,62.43,62.57,305896.0,59.7512,59.8756,59.732,59.866,305896.0
2023-11-20 09:30:00,62.2,62.2,61.85,61.98,69871.0,59.512,59.512,59.1771,59.3015,69871.0
2023-11-20 09:40:00,61.98,62.21,61.92,62.14,46252.0,59.3015,59.5215,59.2441,59.4546,46252.0
2023-11-20 09:50:00,62.13,62.37,62.04,62.36,32487.0,59.445,59.6746,59.3589,59.6651,32487.0
2023-11-20 10:00:00,62.36,62.4,62.25,62.38,32591.0,59.6651,59.7033,59.5598,59.6842,32591.0
2023-11-20 10:10:00,62.38,62.55,62.36,62.54,32998.0,59.6842,59.8468,59.6651,59.8373,32998.0
2023-11-20 10:20:00,62.54,62.59,62.5,62.57,22168.0,59.8373,59.8851,59.799,59.866,22168.0
2023-11-20 10:30:00,62.56,62.66,62.53,62.64,36706.0,59.8564,59.9521,59.8277,59.933,36706.0
2023-11-20 10:40:00,62.64,62.79,62.62,62.69,40888.0,59.933,60.0765,59.9138,59.9808,40888.0
2023-11-20 10:50:00,62.68,62.68,62.54,62.62,54639.0,59.9712,59.9712,59.8373,59.9138,54639.0
2023-11-20 11:00:00,62.65,62.67,62.57,62.66,19278.0,59.9425,59.9617,59.866,59.9521,19278.0
2023-11-20 11:10:00,62.66,62.79,62.64,62.77,26242.0,59.9521,60.0765,59.933,60.0573,26242.0
2023-11-20 11:20:00,62.78,62.83,62.73,62.78,30481.0,60.0669,60.1147,60.0191,60.0669,30481.0
2023-11-20 11:30:00,62.78,62.79,62.73,62.78,23727.0,60.0669,60.0765,60.0191,60.0669,23727.0
2023-11-20 11:40:00,62.79,62.84,62.74,62.8,31912.0,60.0765,60.1243,60.0286,60.086,31912.0
2023-11-20 11:50:00,62.81,62.84,62.77,62.78,20360.0,60.0956,60.1243,60.0573,60.0669,20360.0
2023-11-20 12:00:00,62.78,62.82,62.73,62.73,16589.0,60.0669,60.1052,60.0191,60.0191,16589.0
2023-11-20 12:10:00,62.72,62.8,62.71,62.8,16325.0,60.0095,60.086,59.9999,60.086,16325.0
2023-11-20 12:20:00,62.81,62.82,62.76,62.77,44871.0,60.0956,60.1052,60.0478,60.0573,44871.0
2023-11-20 12:30:00,62.77,62.79,62.63,62.65,16880.0,60.0573,60.0765,59.9234,59.9425,16880.0
2023-11-20 12:40:00,62.66,62.7,62.59,62.66,25687.0,59.9521,59.9904,59.8851,59.9521,25687.0
2023-11-20 12:50:00,62.66,62.71,62.63,62.71,14499.0,59.9521,59.9999,59.9234,59.9999,14499.0
2023-11-20 13:00:00,62.71,62.85,62.69,62.78,28788.0,59.9999,60.1339,59.9808,60.0669,28788.0
2023-11-20 13:10:00,62.76,62.79,62.73,62.75,22905.0,60.0478,60.0765,60.0191,60.0382,22905.0
2023-11-20 13:20:00,62.76,62.83,62.75,62.8,20432.0,60.0478,60.1147,60.0382,60.086,20432.0
2023-11-20 13:30:00,62.8,62.85,62.8,62.84,18249.0,60.086,60.1339,60.086,60.1243,18249.0
2023-11-20 13:40:00,62.85,62.91,62.84,62.85,21858.0,60.1339,60.1913,60.1243,60.1339,21858.0
2023-11-20 13:50:00,62.85,62.89,62.84,62.86,16680.0,60.1339,60.1722,60.1243,60.1435,16680.0
2023-11-20 14:00:00,62.86,62.91,62.84,62.9,24599.0,60.1435,60.1913,60.1243,60.1817,24599.0
2023-11-20 14:10:00,62.9,62.91,62.81,62.82,24745.0,60.1817,60.1913,60.0956,60.1052,24745.0
2023-11-20 14:20:00,62.81,62.87,62.78,62.8,16529.0,60.0956,60.153,60.0669,60.086,16529.0
2023-11-20 14:30:00,62.81,62.89,62.8,62.88,29783.0,60.0956,60.1722,60.086,60.1626,29783.0
2023-11-20 14:40:00,62.88,62.98,62.87,62.92,26496.0,60.1626,60.2583,60.153,60.2009,26496.0
2023-11-20 14:50:00,62.92,62.96,62.85,62.87,35628.0,60.2009,60.2391,60.1339,60.153,35628.0
2023-11-20 15:00:00,62.87,62.94,62.85,62.94,39179.0,60.153,60.22,60.1339,60.22,39179.0
2023-11-20 15:10:00,62.94,62.98,62.91,62.96,43882.0,60.22,60.2583,60.1913,60.2391,43882.0
2023-11-20 15:20:00,62.97,62.98,62.86,62.95,45565.0,60.2487,60.2583,60.1435,60.2296,45565.0
2023-11-20 15:30:00,62.95,62.97,62.84,62.94,72948.0,60.2296,60.2487,60.1243,60.22,72948.0
2023-11-20 15:40:00,62.94,62.95,62.76,62.76,91969.0,60.22,60.2296,60.0478,60.0478,91969.0
2023-11-20 15:50:00,62.76,62.79,62.49,62.51,389261.0,60.0478,60.0765,59.7894,59.8086,389261.0
2023-11-21 09:30:00,62.33,62.62,62.3,62.32,45332.0,59.6364,59.9138,59.6077,59.6268,45332.0
2023-11-21 09:40:00,62.32,62.46,62.24,62.32,72295.0,59.6268,59.7607,59.5502,59.6268,72295.0
2023-11-21 09:50:00,62.32,62.46,62.16,62.2,151150.0,59.6268,59.7607,59.4737,59.512,151150.0
2023-11-21 10:00:00,62.19,62.33,62.14,62.31,55966.0,59.5024,59.6364,59.4546,59.6172,55966.0
2023-11-21 10:10:00,62.32,62.38,62.24,62.35,54677.0,59.6268,59.6842,59.5502,59.6555,54677.0
2023-11-21 10:20:00,62.34,62.47,62.31,62.43,55997.0,59.6459,59.7703,59.6172,59.732,55997.0
2023-11-21 10:30:00,62.45,62.58,62.37,62.54,36421.0,59.7512,59.8756,59.6746,59.8373,36421.0
2023-11-21 10:40:00,62.54,62.63,62.52,62.54,40328.0,59.8373,59.9234,59.8181,59.8373,40328.0
2023-11-21 10:50:00,62.54,62.57,62.44,62.54,61211.0,59.8373,59.866,59.7416,59.8373,61211.0
2023-11-21 11:00:00,62.53,62.69,62.53,62.6,34253.0,59.8277,59.9808,59.8277,59.8947,34253.0
2023-11-21 11:10:00,62.6,62.62,62.49,62.5,36485.0,59.8947,59.9138,59.7894,59.799,36485.0
2023-11-21 11:20:00,62.49,62.55,62.45,62.48,29128.0,59.7894,59.8468,59.7512,59.7799,29128.0
2023-11-21 11:30:00,62.47,62.52,62.42,62.46,54573.0,59.7703,59.8181,59.7225,59.7607,54573.0
2023-11-21 11:40:00,62.45,62.52,62.43,62.51,50525.0,59.7512,59.8181,59.732,59.8086,50525.0
2023-11-21 11:50:00,62.51,62.54,62.48,62.5,40479.0,59.8086,59.8373,59.7799,59.799,40479.0
2023-11-21 12:00:00,62.49,62.58,62.47,62.58,24452.0,59.7894,59.8756,59.7703,59.8756,24452.0
2023-11-21 12:10:00,62.58,62.67,62.58,62.62,39620.0,59.8756,59.9617,59.8756,59.9138,39620.0
2023-11-21 12:20:00,62.61,62.61,62.56,62.6,26941.0,59.9043,59.9043,59.8564,59.8947,26941.0
2023-11-21 12:30:00,62.6,62.66,62.57,62.64,44051.0,59.8947,59.9521,59.866,59.933,44051.0
2023-11-21 12:40:00,62.63,62.65,62.51,62.65,31638.0,59.9234,59.9425,59.8086,59.9425,31638.0
2023-11-21 12:50:00,62.64,62.73,62.64,62.72,49595.0,59.933,60.0191,59.933,60.0095,49595.0
2023-11-21 13:00:00,62.72,62.72,62.64,62.65,30681.0,60.0095,60.0095,59.933,59.9425,30681.0
2023-11-21 13:10:00,62.64,62.66,62.58,62.59,37673.0,59.933,59.9521,59.8756,59.8851,37673.0
2023-11-21 13:20:00,62.59,62.59,62.53,62.56,27434.0,59.8851,59.8851,59.8277,59.8564,27434.0
2023-11-21 13:30:00,62.56,62.69,62.55,62.67,35809.0,59.8564,59.9808,59.8468,59.9617,35809.0
2023-11-21 13:40:00,62.66,62.68,62.63,62.66,36156.0,59.9521,59.9712,59.9234,59.9521,36156.0
2023-11-21 13:50:00,62.66,62.69,62.54,62.55,38392.0,59.9521,59.9808,59.8373,59.8468,38392.0
2023-11-21 14:00:00,62.55,62.6,62.5,62.58,46806.0,59.8468,59.8947,59.799,59.8756,46806.0
2023-11-21 14:10:00,62.57,62.6,62.52,62.55,46678.0,59.866,59.8947,59.8181,59.8468,46678.0
2023-11-21 14:20:00,62.55,62.61,62.54,62.59,41098.0,59.8468,59.9043,59.8373,59.8851,41098.0
2023-11-21 14:30:00,62.59,62.6,62.53,62.53,27329.0,59.8851,59.8947,59.8277,59.8277,27329.0
2023-11-21 14:40:00,62.53,62.53,62.45,62.47,40903.0,59.8277,59.8277,59.7512,59.7703,40903.0
2023-11-21 14:50:00,62.47,62.49,62.41,62.49,34125.0,59.7703,59.7894,59.7129,59.7894,34125.0
2023-11-21 15:00:00,62.49,62.54,62.47,62.5,51792.0,59.7894,59.8373,59.7703,59.799,51792.0
2023-11-21 15:10:00,62.5,62.54,62.43,62.45,52786.0,59.799,59.8373,59.732,59.7512,52786.0
2023-11-21 15:20:00,62.45,62.47,62.37,62.41,59553.0,59.7512,59.7703,59.6746,59.7129,59553.0
2023-11-21 15:30:00,62.41,62.42,62.33,62.4,80120.0,59.7129,59.7225,59.6364,59.7033,80120.0
2023-11-21 15:40:00,62.4,62.42,62.3,62.36,112638.0,59.7033,59.7225,59.6077,59.6651,112638.0
2023-11-21 15:50:00,62.36,62.37,62.23,62.25,437653.0,59.6651,59.6746,59.5407,59.5598,437653.0
2023-11-22 09:30:00,62.36,62.54,62.15,62.45,55691.0,59.6651,59.8373,59.4641,59.7512,55691.0
2023-11-22 09:40:00,62.45,62.63,62.4,62.63,28438.0,59.7512,59.9234,59.7033,59.9234,28438.0
2023-11-22 09:50:00,62.62,62.81,62.56,62.8,43494.0,59.9138,60.0956,59.8564,60.086,43494.0
2023-11-22 10:00:00,62.8,62.98,62.78,62.94,56833.0,60.086,60.2583,60.0669,60.22,56833.0
2023-11-22 10:10:00,62.94,63.03,62.9,62.96,51343.0,60.22,60.3061,60.1817,60.2391,51343.0
2023-11-22 10:20:00,62.96,62.97,62.9,62.97,36256.0,60.2391,60.2487,60.1817,60.2487,36256.0
2023-11-22 10:30:00,62.97,63.01,62.78,62.82,47171.0,60.2487,60.287,60.0669,60.1052,47171.0
2023-11-22 10:40:00,62.83,63.0,62.79,62.94,22214.0,60.1147,60.2774,60.0765,60.22,22214.0
2023-11-22 10:50:00,62.92,62.93,62.79,62.86,29429.0,60.2009,60.2104,60.0765,60.1435,29429.0
2023-11-22 11:00:00,62.86,62.91,62.81,62.89,20451.0,60.1435,60.1913,60.0956,60.1722,20451.0
2023-11-22 11:10:00,62.9,63.0,62.9,62.98,26519.0,60.1817,60.2774,60.1817,60.2583,26519.0
2023-11-22 11:20:00,62.98,62.99,62.83,62.86,25548.0,60.2583,60.2678,60.1147,60.1435,25548.0
2023-11-22 11:30:00,62.87,62.94,62.83,62.84,27864.0,60.153,60.22,60.1147,60.1243,27864.0
2023-11-22 11:40:00,62.85,62.91,62.83,62.84,22247.0,60.1339,60.1913,60.1147,60.1243,22247.0
2023-11-22 11:50:00,62.85,62.95,62.84,62.94,18125.0,60.1339,60.2296,60.1243,60.22,18125.0
2023-11-22 12:00:00,62.95,63.02,62.94,62.95,29031.0,60.2296,60.2965,60.22,60.2296,29031.0
2023-11-22 12:10:00,62.96,63.0,62.8,62.84,24820.0,60.2391,60.2774,60.086,60.1243,24820.0
2023-11-22 12:20:00,62.85,62.93,62.83,62.83,24221.0,60.1339,60.2104,60.1147,60.1147,24221.0
2023-11-22 12:30:00,62.83,62.86,62.78,62.82,25877.0,60.1147,60.1435,60.0669,60.1052,25877.0
2023-11-22 12:40:00,62.82,62.85,62.74,62.79,21775.0,60.1052,60.1339,60.0286,60.0765,21775.0
2023-11-22 12:50:00,62.79,62.84,62.77,62.83,18219.0,60.0765,60.1243,60.0573,60.1147,18219.0
2023-11-22 13:00:00,62.83,62.87,62.82,62.83,15652.0,60.1147,60.153,60.1052,60.1147,15652.0
2023-11-22 13:10:00,62.84,62.84,62.75,62.79,22963.0,60.1243,60.1243,60.0382,60.0765,22963.0
2023-11-22 13:20:00,62.8,62.85,62.8,62.84,21636.0,60.086,60.1339,60.086,60.1243,21636.0
2023-11-22 13:30:00,62.84,62.85,62.75,62.79,20597.0,60.1243,60.1339,60.0382,60.0765,20597.0
2023-11-22 13:40:00,62.79,62.83,62.75,62.81,16098.0,60.0765,60.1147,60.0382,60.0956,16098.0
2023-11-22 13:50:00,62.81,62.87,62.79,62.81,23294.0,60.0956,60.153,60.0765,60.0956,23294.0
2023-11-22 14:00:00,62.8,62.9,62.8,62.87,23228.0,60.086,60.1817,60.086,60.153,23228.0
2023-11-22 14:10:00,62.89,62.93,62.82,62.92,32569.0,60.1722,60.2104,60.1052,60.2009,32569.0
2023-11-22 14:20:00,62.92,62.95,62.88,62.91,35959.0,60.2009,60.2296,60.1626,60.1913,35959.0
2023-11-22 14:30:00,62.91,62.94,62.76,62.77,26210.0,60.1913,60.22,60.0478,60.0573,26210.0
2023-11-22 14:40:00,62.78,62.88,62.73,62.88,32263.0,60.0669,60.1626,60.0191,60.1626,32263.0
2023-11-22 14:50:00,62.89,62.97,62.89,62.91,35378.0,60.1722,60.2487,60.1722,60.1913,35378.0
2023-11-22 15:00:00,62.91,63.0,62.9,62.93,54145.0,60.1913,60.2774,60.1817,60.2104,54145.0
2023-11-22 15:10:00,62.93,63.0,62.91,62.99,32539.0,60.2104,60.2774,60.1913,60.2678,32539.0
2023-11-22 15:20:00,62.99,63.04,62.92,63.04,47545.0,60.2678,60.3157,60.2009,60.3157,47545.0
2023-11-22 15:30:00,63.04,63.07,62.99,63.06,44725.0,60.3157,60.3444,60.2678,60.3348,44725.0
2023-11-22 15:40:00,63.06,63.1,63.0,63.06,101071.0,60.3348,60.3731,60.2774,60.3348,101071.0
2023-11-22 15:50:00,63.05,63.07,62.93,62.97,239289.0,60.3252,60.3444,60.2104,60.2487,239289.0
2023-11-24 09:30:00,63.19,63.4,63.13,63.4,63540.0,60.4592,60.6601,60.4018,60.6601,63540.0
2023-11-24 09:40:00,63.4,63.55,63.38,63.53,65489.0,60.6601,60.8036,60.641,60.7845,65489.0
2023-11-24 09:50:00,63.55,63.67,63.46,63.64,31737.0,60.8036,60.9184,60.7175,60.8897,31737.0
2023-11-24 10:00:00,63.62,63.69,63.59,63.62,31719.0,60.8706,60.9376,60.8419,60.8706,31719.0
2023-11-24 10:10:00,63.62,63.74,63.61,63.71,28751.0,60.8706,60.9854,60.861,60.9567,28751.0
2023-11-24 10:20:00,63.71,63.84,63.7,63.83,27761.0,60.9567,61.0811,60.9472,61.0715,27761.0
2023-11-24 10:30:00,63.85,63.92,63.83,63.9,52443.0,61.0907,61.1576,61.0715,61.1385,52443.0
2023-11-24 10:40:00,63.91,63.96,63.89,63.89,33584.0,61.1481,61.1959,61.1289,61.1289,33584.0
2023-11-24 10:50:00,63.91,63.96,63.85,63.9,40036.0,61.1481,61.1959,61.0907,61.1385,40036.0
2023-11-24 11:00:00,63.9,63.91,63.81,63.83,32689.0,61.1385,61.1481,61.0524,61.0715,32689.0
2023-11-24 11:10:00,63.83,63.88,63.74,63.77,28006.0,61.0715,61.1194,60.9854,61.0141,28006.0
2023-11-24 11:20:00,63.77,63.77,63.62,63.65,31206.0,61.0141,61.0141,60.8706,60.8993,31206.0
2023-11-24 11:30:00,63.66,63.7,63.59,63.7,33793.0,60.9089,60.9472,60.8419,60.9472,33793.0
2023-11-24 11:40:00,63.71,63.71,63.62,63.63,24122.0,60.9567,60.9567,60.8706,60.8802,24122.0
2023-11-24 11:50:00,63.64,63.65,63.58,63.63,31396.0,60.8897,60.8993,60.8323,60.8802,31396.0
2023-11-24 12:00:00,63.64,63.7,63.59,63.63,32743.0,60.8897,60.9472,60.8419,60.8802,32743.0
2023-11-24 12:10:00,63.63,63.68,63.62,63.67,39664.0,60.8802,60.928,60.8706,60.9184,39664.0
2023-11-24 12:20:00,63.66,63.69,63.6,63.6,46502.0,60.9089,60.9376,60.8515,60.8515,46502.0
2023-11-24 12:30:00,63.59,63.74,63.59,63.74,36861.0,60.8419,60.9854,60.8419,60.9854,36861.0
2023-11-24 12:40:00,63.73,63.73,63.61,63.62,59466.0,60.9759,60.9759,60.861,60.8706,59466.0
2023-11-24 12:50:00,63.61,63.61,63.44,63.55,118490.0,60.861,60.861,60.6984,60.8036,118490.0
2023-11-27 09:30:00,63.28,63.35,62.93,63.2,56861.0,60.5453,60.6123,60.2104,60.4688,56861.0
2023-11-27 09:40:00,63.19,63.27,63.05,63.17,45371.0,60.4592,60.5357,60.3252,60.4401,45371.0
2023-11-27 09:50:00,63.16,63.22,63.05,63.17,31538.0,60.4305,60.4879,60.3252,60.4401,31538.0
2023-11-27 10:00:00,63.16,63.18,63.07,63.1,35355.0,60.4305,60.4496,60.3444,60.3731,35355.0
2023-11-27 10:10:00,63.11,63.2,63.05,63.06,34713.0,60.3826,60.4688,60.3252,60.3348,34713.0
2023-11-27 10:20:00,63.07,63.17,63.04,63.1,29173.0,60.3444,60.4401,60.3157,60.3731,29173.0
2023-11-27 10:30:00,63.11,63.13,62.99,63.0,43485.0,60.3826,60.4018,60.2678,60.2774,43485.0
2023-11-27 10:40:00,63.0,63.08,62.99,63.05,24305.0,60.2774,60.3539,60.2678,60.3252,24305.0
2023-11-27 10:50:00,63.07,63.1,62.99,62.99,33788.0,60.3444,60.3731,60.2678,60.2678,33788.0
2023-11-27 11:00:00,62.99,63.07,62.91,63.05,29531.0,60.2678,60.3444,60.1913,60.3252,29531.0
2023-11-27 11:10:00,63.06,63.12,63.01,63.05,37064.0,60.3348,60.3922,60.287,60.3252,37064.0
2023-11-27 11:20:00,63.06,63.15,63.04,63.15,27709.0,60.3348,60.4209,60.3157,60.4209,27709.0
2023-11-27 11:30:00,63.15,63.15,63.03,63.04,20699.0,60.4209,60.4209,60.3061,60.3157,20699.0
2023-11-27 11:40:00,63.04,63.05,62.94,62.95,26602.0,60.3157,60.3252,60.22,60.2296,26602.0
2023-11-27 11:50:00,62.96,63.06,62.93,62.96,58443.0,60.2391,60.3348,60.2104,60.2391,58443.0
2023-11-27 12:00:00,62.95,62.96,62.82,62.82,20281.0,60.2296,60.2391,60.1052,60.1052,20281.0
2023-11-27 12:10:00,62.81,62.88,62.81,62.86,20014.0,60.0956,60.1626,60.0956,60.1435,20014.0
2023-11-27 12:20:00,62.87,62.95,62.86,62.95,23176.0,60.153,60.2296,60.1435,60.2296,23176.0
2023-11-27 12:30:00,62.95,63.03,62.94,63.02,24529.0,60.2296,60.3061,60.22,60.2965,24529.0
2023-11-27 12:40:00,63.02,63.07,62.98,62.99,23770.0,60.2965,60.3444,60.2583,60.2678,23770.0
2023-11-27 12:50:00,63.0,63.01,62.96,62.96,13116.0,60.2774,60.287,60.2391,60.2391,13116.0
2023-11-27 13:00:00,62.94,62.95,62.92,62.93,19730.0,60.22,60.2296,60.2009,60.2104,19730.0
2023-11-27 13:10:00,62.93,62.99,62.9,62.98,25357.0,60.2104,60.2678,60.1817,60.2583,25357.0
2023-11-27 13:20:00,62.98,63.03,62.97,62.99,23361.0,60.2583,60.3061,60.2487,60.2678,23361.0
2023-11-27 13:30:00,62.99,63.08,62.99,63.01,20591.0,60.2678,60.3539,60.2678,60.287,20591.0
2023-11-27 13:40:00,63.01,63.08,63.0,63.05,23318.0,60.287,60.3539,60.2774,60.3252,23318.0
2023-11-27 13:50:00,63.05,63.12,63.05,63.12,26013.0,60.3252,60.3922,60.3252,60.3922,26013.0
2023-11-27 14:00:00,63.12,63.21,63.12,63.16,33176.0,60.3922,60.4783,60.3922,60.4305,33176.0
2023-11-27 14:10:00,63.16,63.18,63.04,63.05,46322.0,60.4305,60.4496,60.3157,60.3252,46322.0
2023-11-27 14:20:00,63.05,63.16,63.04,63.14,25680.0,60.3252,60.4305,60.3157,60.4114,25680.0
2023-11-27 14:30:00,63.15,63.18,63.13,63.15,29895.0,60.4209,60.4496,60.4018,60.4209,29895.0
2023-11-27 14:40:00,63.15,63.19,63.08,63.17,27674.0,60.4209,60.4592,60.3539,60.4401,27674.0
2023-11-27 14:50:00,63.17,63.17,63.12,63.15,27434.0,60.4401,60.4401,60.3922,60.4209,27434.0
2023-11-27 15:00:00,63.16,63.24,63.15,63.22,43578.0,60.4305,60.507,60.4209,60.4879,43578.0
2023-11-27 15:10:00,63.22,63.25,63.17,63.25,37237.0,60.4879,60.5166,60.4401,60.5166,37237.0
2023-11-27 15:20:00,63.25,63.31,63.22,63.25,40879.0,60.5166,60.574,60.4879,60.5166,40879.0
2023-11-27 15:30:00,63.25,63.36,63.22,63.31,88592.0,60.5166,60.6218,60.4879,60.574,88592.0
2023-11-27 15:40:00,63.3,63.34,63.25,63.29,81069.0,60.5644,60.6027,60.5166,60.5549,81069.0
2023-11-27 15:50:00,63.29,63.33,63.15,63.22,302255.0,60.5549,60.5931,60.4209,60.4879,302255.0
2023-11-28 09:30:00,63.18,63.37,63.01,63.13,70471.0,60.4496,60.6314,60.287,60.4018,70471.0
2023-11-28 09:40:00,63.16,63.35,63.11,63.13,89144.0,60.4305,60.6123,60.3826,60.4018,89144.0
2023-11-28 09:50:00,63.14,63.33,63.1,63.31,42514.0,60.4114,60.5931,60.3731,60.574,42514.0
2023-11-28 10:00:00,63.31,63.31,63.11,63.21,87480.0,60.574,60.574,60.3826,60.4783,87480.0
2023-11-28 10:10:00,63.22,63.38,63.17,63.38,27376.0,60.4879,60.641,60.4401,60.641,27376.0
2023-11-28 10:20:00,63.39,63.48,63.38,63.41,37789.0,60.6505,60.7367,60.641,60.6697,37789.0
2023-11-28 10:30:00,63.4,63.44,63.23,63.23,38011.0,60.6601,60.6984,60.4975,60.4975,38011.0
2023-11-28 10:40:00,63.24,63.45,63.23,63.43,28259.0,60.507,60.708,60.4975,60.6888,28259.0
2023-11-28 10:50:00,63.41,63.62,63.4,63.62,32908.0,60.6697,60.8706,60.6601,60.8706,32908.0
2023-11-28 11:00:00,63.63,63.63,63.43,63.48,37482.0,60.8802,60.8802,60.6888,60.7367,37482.0
2023-11-28 11:10:00,63.47,63.48,63.37,63.4,42981.0,60.7271,60.7367,60.6314,60.6601,42981.0
2023-11-28 11:20:00,63.4,63.4,63.3,63.3,18348.0,60.6601,60.6601,60.5644,60.5644,18348.0
2023-11-28 11:30:00,63.32,63.51,63.32,63.47,26129.0,60.5836,60.7654,60.5836,60.7271,26129.0
2023-11-28 11:40:00,63.46,63.53,63.43,63.53,30527.0,60.7175,60.7845,60.6888,60.7845,30527.0
2023-11-28 11:50:00,63.55,63.56,63.49,63.55,15323.0,60.8036,60.8132,60.7462,60.8036,15323.0
2023-11-28 12:00:00,63.55,63.56,63.45,63.47,22240.0,60.8036,60.8132,60.708,60.7271,22240.0
2023-11-28 12:10:00,63.48,63.52,63.35,63.37,17856.0,60.7367,60.7749,60.6123,60.6314,17856.0
2023-11-28 12:20:00,63.36,63.42,63.36,63.37,16718.0,60.6218,60.6793,60.6218,60.6314,16718.0
2023-11-28 12:30:00,63.37,63.37,63.16,63.23,36423.0,60.6314,60.6314,60.4305,60.4975,36423.0
2023-11-28 12:40:00,63.24,63.24,63.17,63.18,18927.0,60.507,60.507,60.4401,60.4496,18927.0
2023-11-28 12:50:00,63.18,63.19,63.1,63.11,24011.0,60.4496,60.4592,60.3731,60.3826,24011.0
2023-11-28 13:00:00,63.1,63.1,62.89,63.01,72881.0,60.3731,60.3731,60.1722,60.287,72881.0
2023-11-28 13:10:00,63.01,63.12,63.01,63.11,16130.0,60.287,60.3922,60.287,60.3826,16130.0
2023-11-28 13:20:00,63.12,63.3,63.12,63.25,30085.0,60.3922,60.5644,60.3922,60.5166,30085.0
2023-11-28 13:30:00,63.26,63.28,63.21,63.25,16019.0,60.5262,60.5453,60.4783,60.5166,16019.0
2023-11-28 13:40:00,63.24,63.25,63.18,63.2,40062.0,60.507,60.5166,60.4496,60.4688,40062.0
2023-11-28 13:50:00,63.19,63.2,63.06,63.08,29551.0,60.4592,60.4688,60.3348,60.3539,29551.0
2023-11-28 14:00:00,63.09,63.13,63.07,63.1,29347.0,60.3635,60.4018,60.3444,60.3731,29347.0
2023-11-28 14:10:00,63.1,63.19,63.09,63.17,17328.0,60.3731,60.4592,60.3635,60.4401,17328.0
2023-11-28 14:20:00,63.18,63.21,63.07,63.08,31438.0,60.4496,60.4783,60.3444,60.3539,31438.0
2023-11-28 14:30:00,63.08,63.22,63.04,63.18,26787.0,60.3539,60.4879,60.3157,60.4496,26787.0
2023-11-28 14:40:00,63.19,63.24,63.18,63.22,16042.0,60.4592,60.507,60.4496,60.4879,16042.0
2023-11-28 14:50:00,63.23,63.27,63.22,63.26,26315.0,60.4975,60.5357,60.4879,60.5262,26315.0
2023-11-28 15:00:00,63.26,63.27,63.21,63.21,23912.0,60.5262,60.5357,60.4783,60.4783,23912.0
2023-11-28 15:10:00,63.22,63.28,63.22,63.28,34693.0,60.4879,60.5453,60.4879,60.5453,34693.0
2023-11-28 15:20:00,63.27,63.34,63.19,63.33,54716.0,60.5357,60.6027,60.4592,60.5931,54716.0
2023-11-28 15:30:00,63.33,63.35,63.15,63.19,89444.0,60.5931,60.6123,60.4209,60.4592,89444.0
2023-11-28 15:40:00,63.19,63.29,63.09,63.28,57567.0,60.4592,60.5549,60.3635,60.5453,57567.0
2023-11-28 15:50:00,63.28,63.34,63.12,63.18,250773.0,60.5453,60.6027,60.3922,60.4496,250773.0
2023-11-29 09:30:00,63.47,63.72,63.28,63.63,86228.0,60.7271,60.9663,60.5453,60.8802,86228.0
2023-11-29 09:40:00,63.65,63.72,63.59,63.64,43242.0,60.8993,60.9663,60.8419,60.8897,43242.0
2023-11-29 09:50:00,63.65,63.79,63.55,63.76,84927.0,60.8993,61.0333,60.8036,61.0046,84927.0
2023-11-29 10:00:00,63.76,63.91,63.57,63.88,234190.0,61.0046,61.1481,60.8228,61.1194,234190.0
2023-11-29 10:10:00,63.86,64.0,63.84,64.0,51446.0,61.1002,61.2342,61.0811,61.2342,51446.0
2023-11-29 10:20:00,63.99,64.05,63.86,64.01,269785.0,61.2246,61.282,61.1002,61.2438,269785.0
2023-11-29 10:30:00,64.01,64.01,63.88,63.89,98175.0,61.2438,61.2438,61.1194,61.1289,98175.0
2023-11-29 10:40:00,63.89,63.89,63.63,63.69,52461.0,61.1289,61.1289,60.8802,60.9376,52461.0
2023-11-29 10:50:00,63.69,63.8,63.66,63.77,53061.0,60.9376,61.0428,60.9089,61.0141,53061.0
2023-11-29 11:00:00,63.76,63.82,63.71,63.74,33798.0,61.0046,61.062,60.9567,60.9854,33798.0
2023-11-29 11:10:00,63.73,63.78,63.69,63.78,31253.0,60.9759,61.0237,60.9376,61.0237,31253.0
2023-11-29 11:20:00,63.79,63.9,63.75,63.78,30490.0,61.0333,61.1385,60.995,61.0237,30490.0
2023-11-29 11:30:00,63.77,63.8,63.66,63.72,41563.0,61.0141,61.0428,60.9089,60.9663,41563.0
2023-11-29 11:40:00,63.73,63.74,63.65,63.67,29615.0,60.9759,60.9854,60.8993,60.9184,29615.0
2023-11-29 11:50:00,63.66,63.74,63.64,63.68,31376.0,60.9089,60.9854,60.8897,60.928,31376.0
2023-11-29 12:00:00,63.68,63.77,63.66,63.69,37093.0,60.928,61.0141,60.9089,60.9376,37093.0
2023-11-29 12:10:00,63.68,63.68,63.58,63.66,21149.0,60.928,60.928,60.8323,60.9089,21149.0
2023-11-29 12:20:00,63.66,63.69,63.6,63.63,38821.0,60.9089,60.9376,60.8515,60.8802,38821.0
2023-11-29 12:30:00,63.63,63.72,63.63,63.69,26707.0,60.8802,60.9663,60.8802,60.9376,26707.0
2023-11-29 12:40:00,63.69,63.7,63.63,63.64,21302.0,60.9376,60.9472,60.8802,60.8897,21302.0
2023-11-29 12:50:00,63.63,63.64,63.58,63.63,31825.0,60.8802,60.8897,60.8323,60.8802,31825.0
2023-11-29 13:00:00,63.63,63.71,63.62,63.7,28367.0,60.8802,60.9567,60.8706,60.9472,28367.0
2023-11-29 13:10:00,63.69,63.7,63.64,63.66,35025.0,60.9376,60.9472,60.8897,60.9089,35025.0
2023-11-29 13:20:00,63.67,63.74,63.65,63.73,33319.0,60.9184,60.9854,60.8993,60.9759,33319.0
2023-11-29 13:30:00,63.73,63.73,63.67,63.71,25909.0,60.9759,60.9759,60.9184,60.9567,25909.0
2023-11-29 13:40:00,63.71,63.76,63.69,63.76,23014.0,60.9567,61.0046,60.9376,61.0046,23014.0
2023-11-29 13:50:00,63.76,63.79,63.75,63.78,19541.0,61.0046,61.0333,60.995,61.0237,19541.0
2023-11-29 14:00:00,63.78,63.83,63.74,63.82,28417.0,61.0237,61.0715,60.9854,61.062,28417.0
2023-11-29 14:10:00,63.82,63.83,63.76,63.77,66710.0,61.062,61.0715,61.0046,61.0141,66710.0
2023-11-29 14:20:00,63.77,63.82,63.67,63.67,34960.0,61.0141,61.062,60.9184,60.9184,34960.0
2023-11-29 14:30:00,63.66,63.66,63.52,63.53,29289.0,60.9089,60.9089,60.7749,60.7845,29289.0
2023-11-29 14:40:00,63.53,63.57,63.5,63.56,33604.0,60.7845,60.8228,60.7558,60.8132,33604.0
2023-11-29 14:50:00,63.55,63.63,63.55,63.6,32634.0,60.8036,60.8802,60.8036,60.8515,32634.0
2023-11-29 15:00:00,63.59,63.59,63.47,63.52,46924.0,60.8419,60.8419,60.7271,60.7749,46924.0
2023-11-29 15:10:00,63.52,63.53,63.44,63.48,57311.0,60.7749,60.7845,60.6984,60.7367,57311.0
2023-11-29 15:20:00,63.48,63.48,63.31,63.34,53353.0,60.7367,60.7367,60.574,60.6027,53353.0
2023-11-29 15:30:00,63.34,63.43,63.3,63.31,68648.0,60.6027,60.6888,60.5644,60.574,68648.0
2023-11-29 15:40:00,63.32,63.37,63.22,63.29,106461.0,60.5836,60.6314,60.4879,60.5549,106461.0
2023-11-29 15:50:00,63.28,63.29,63.13,63.16,480013.0,60.5453,60.5549,60.4018,60.4305,480013.0
2023-11-30 09:30:00,63.33,63.58,63.02,63.06,63958.0,60.5931,60.8323,60.2965,60.3348,63958.0
2023-11-30 09:40:00,63.06,63.29,63.02,63.26,65305.0,60.3348,60.5549,60.2965,60.5262,65305.0
2023-11-30 09:50:00,63.27,63.75,63.24,63.71,64566.0,60.5357,60.995,60.507,60.9567,64566.0
2023-11-30 10:00:00,63.71,63.74,63.57,63.68,72221.0,60.9567,60.9854,60.8228,60.928,72221.0
2023-11-30 10:10:00,63.69,63.71,63.49,63.49,53374.0,60.9376,60.9567,60.7462,60.7462,53374.0
2023-11-30 10:20:00,63.49,63.58,63.48,63.51,40085.0,60.7462,60.8323,60.7367,60.7654,40085.0
2023-11-30 10:30:00,63.52,63.58,63.45,63.47,45752.0,60.7749,60.8323,60.708,60.7271,45752.0
2023-11-30 10:40:00,63.48,63.63,63.48,63.57,53571.0,60.7367,60.8802,60.7367,60.8228,53571.0
2023-11-30 10:50:00,63.57,63.69,63.54,63.69,49461.0,60.8228,60.9376,60.7941,60.9376,49461.0
2023-11-30 11:00:00,63.67,63.74,63.62,63.65,33555.0,60.9184,60.9854,60.8706,60.8993,33555.0
2023-11-30 11:10:00,63.65,63.69,63.48,63.48,29776.0,60.8993,60.9376,60.7367,60.7367,29776.0
2023-11-30 11:20:00,63.48,63.66,63.46,63.66,39097.0,60.7367,60.9089,60.7175,60.9089,39097.0
2023-11-30 11:30:00,63.66,63.72,63.57,63.62,51737.0,60.9089,60.9663,60.8228,60.8706,51737.0
2023-11-30 11:40:00,63.61,63.62,63.47,63.54,23392.0,60.861,60.8706,60.7271,60.7941,23392.0
2023-11-30 11:50:00,63.55,63.59,63.52,63.56,23918.0,60.8036,60.8419,60.7749,60.8132,23918.0
2023-11-30 12:00:00,63.57,63.64,63.54,63.61,26778.0,60.8228,60.8897,60.7941,60.861,26778.0
2023-11-30 12:10:00,63.62,63.66,63.48,63.48,36221.0,60.8706,60.9089,60.7367,60.7367,36221.0
2023-11-30 12:20:00,63.47,63.49,63.41,63.48,23834.0,60.7271,60.7462,60.6697,60.7367,23834.0
2023-11-30 12:30:00,63.49,63.53,63.43,63.5,27293.0,60.7462,60.7845,60.6888,60.7558,27293.0
2023-11-30 12:40:00,63.5,63.55,63.46,63.46,32922.0,60.7558,60.8036,60.7175,60.7175,32922.0
2023-11-30 12:50:00,63.45,63.45,63.39,63.4,26756.0,60.708,60.708,60.6505,60.6601,26756.0
2023-11-30 13:00:00,63.4,63.49,63.38,63.44,28884.0,60.6601,60.7462,60.641,60.6984,28884.0
2023-11-30 13:10:00,63.44,63.58,63.44,63.54,28300.0,60.6984,60.8323,60.6984,60.7941,28300.0
2023-11-30 13:20:00,63.54,63.59,63.46,63.47,38311.0,60.7941,60.8419,60.7175,60.7271,38311.0
2023-11-30 13:30:00,63.47,63.5,63.42,63.49,27235.0,60.7271,60.7558,60.6793,60.7462,27235.0
2023-11-30 13:40:00,63.49,63.5,63.44,63.45,23551.0,60.7462,60.7558,60.6984,60.708,23551.0
2023-11-30 13:50:00,63.45,63.46,63.4,63.46,27175.0,60.708,60.7175,60.6601,60.7175,27175.0
2023-11-30 14:00:00,63.45,63.52,63.45,63.5,27935.0,60.708,60.7749,60.708,60.7558,27935.0
2023-11-30 14:10:00,63.5,63.53,63.46,63.52,30872.0,60.7558,60.7845,60.7175,60.7749,30872.0
2023-11-30 14:20:00,63.52,63.56,63.47,63.53,25614.0,60.7749,60.8132,60.7271,60.7845,25614.0
2023-11-30 14:30:00,63.54,63.59,63.49,63.57,44288.0,60.7941,60.8419,60.7462,60.8228,44288.0
2023-11-30 14:40:00,63.56,63.64,63.54,63.62,49809.0,60.8132,60.8897,60.7941,60.8706,49809.0
2023-11-30 14:50:00,63.62,63.66,63.6,63.65,71563.0,60.8706,60.9089,60.8515,60.8993,71563.0
2023-11-30 15:00:00,63.66,63.67,63.56,63.6,54008.0,60.9089,60.9184,60.8132,60.8515,54008.0
2023-11-30 15:10:00,63.6,63.63,63.56,63.61,55201.0,60.8515,60.8802,60.8132,60.861,55201.0
2023-11-30 15:20:00,63.61,63.64,63.47,63.49,87594.0,60.861,60.8897,60.7271,60.7462,87594.0
2023-11-30 15:30:00,63.48,63.64,63.46,63.59,105400.0,60.7367,60.8897,60.7175,60.8419,105400.0
2023-11-30 15:40:00,63.59,63.77,63.56,63.64,242126.0,60.8419,61.0141,60.8132,60.8897,242126.0
2023-11-30 15:50:00,63.65,63.69,63.44,63.64,566070.0,60.8993,60.9376,60.6984,60.8897,566070.0
2023-12-01 09:30:00,63.39,63.62,63.33,63.52,59966.0,60.6505,60.8706,60.5931,60.7749,59966.0
2023-12-01 09:40:00,63.52,63.61,63.34,63.48,64081.0,60.7749,60.861,60.6027,60.7367,64081.0
2023-12-01 09:50:00,63.48,63.48,63.36,63.4,71514.0,60.7367,60.7367,60.6218,60.6601,71514.0
2023-12-01 10:00:00,63.44,63.63,63.39,63.58,69626.0,60.6984,60.8802,60.6505,60.8323,69626.0
2023-12-01 10:10:00,63.58,63.64,63.46,63.5,54366.0,60.8323,60.8897,60.7175,60.7558,54366.0
2023-12-01 10:20:00,63.51,63.58,63.46,63.54,65583.0,60.7654,60.8323,60.7175,60.7941,65583.0
2023-12-01 10:30:00,63.55,63.58,63.49,63.53,50251.0,60.8036,60.8323,60.7462,60.7845,50251.0
2023-12-01 10:40:00,63.53,63.55,63.39,63.44,41387.0,60.7845,60.8036,60.6505,60.6984,41387.0
2023-12-01 10:50:00,63.44,63.47,63.38,63.42,58974.0,60.6984,60.7271,60.641,60.6793,58974.0
2023-12-01 11:00:00,63.41,63.54,63.27,63.54,44826.0,60.6697,60.7941,60.5357,60.7941,44826.0
2023-12-01 11:10:00,63.55,63.67,63.52,63.62,53970.0,60.8036,60.9184,60.7749,60.8706,53970.0
2023-12-01 11:20:00,63.62,63.7,63.6,63.68,41769.0,60.8706,60.9472,60.8515,60.928,41769.0
2023-12-01 11:30:00,63.69,63.82,63.59,63.76,65221.0,60.9376,61.062,60.8419,61.0046,65221.0
2023-12-01 11:40:00,63.75,63.89,63.73,63.89,60434.0,60.995,61.1289,60.9759,61.1289,60434.0
2023-12-01 11:50:00,63.89,63.99,63.87,63.91,126155.0,61.1289,61.2246,61.1098,61.1481,126155.0
2023-12-01 12:00:00,63.92,64.02,63.83,63.98,144160.0,61.1576,61.2533,61.0715,61.2151,144160.0
2023-12-01 12:10:00,63.98,64.07,63.96,63.98,91025.0,61.2151,61.3012,61.1959,61.2151,91025.0
2023-12-01 12:20:00,63.99,64.14,63.95,64.11,95057.0,61.2246,61.3681,61.1863,61.3394,95057.0
2023-12-01 12:30:00,64.11,64.13,64.02,64.06,37333.0,61.3394,61.3586,61.2533,61.2916,37333.0
2023-12-01 12:40:00,64.06,64.12,64.03,64.12,33458.0,61.2916,61.349,61.2629,61.349,33458.0
2023-12-01 12:50:00,64.11,64.18,64.11,64.14,35371.0,61.3394,61.4064,61.3394,61.3681,35371.0
2023-12-01 13:00:00,64.15,64.17,64.03,64.07,49892.0,61.3777,61.3968,61.2629,61.3012,49892.0
2023-12-01 13:10:00,64.06,64.08,63.91,63.99,29736.0,61.2916,61.3107,61.1481,61.2246,29736.0
2023-12-01 13:20:00,63.99,64.04,63.89,63.91,37955.0,61.2246,61.2725,61.1289,61.1481,37955.0
2023-12-01 13:30:00,63.91,63.94,63.86,63.88,26311.0,61.1481,61.1768,61.1002,61.1194,26311.0
2023-12-01 13:40:00,63.88,63.91,63.83,63.84,28812.0,61.1194,61.1481,61.0715,61.0811,28812.0
2023-12-01 13:50:00,63.84,63.9,63.8,63.84,27550.0,61.0811,61.1385,61.0428,61.0811,27550.0
2023-12-01 14:00:00,63.84,64.0,63.83,63.91,38980.0,61.0811,61.2342,61.0715,61.1481,38980.0
2023-12-01 14:10:00,63.91,63.99,63.84,63.85,35739.0,61.1481,61.2246,61.0811,61.0907,35739.0
2023-12-01 14:20:00,63.83,63.86,63.78,63.83,40159.0,61.0715,61.1002,61.0237,61.0715,40159.0
2023-12-01 14:30:00,63.84,63.87,63.81,63.85,28802.0,61.0811,61.1098,61.0524,61.0907,28802.0
2023-12-01 14:40:00,63.86,63.91,63.85,63.9,38754.0,61.1002,61.1481,61.0907,61.1385,38754.0
2023-12-01 14:50:00,63.9,63.98,63.9,63.98,35127.0,61.1385,61.2151,61.1385,61.2151,35127.0
2023-12-01 15:00:00,63.97,64.0,63.86,63.89,46378.0,61.2055,61.2342,61.1002,61.1289,46378.0
2023-12-01 15:10:00,63.9,63.94,63.86,63.9,36173.0,61.1385,61.1768,61.1002,61.1385,36173.0
2023-12-01 15:20:00,63.9,63.91,63.83,63.9,55922.0,61.1385,61.1481,61.0715,61.1385,55922.0
2023-12-01 15:30:00,63.89,63.98,63.85,63.86,102339.0,61.1289,61.2151,61.0907,61.1002,102339.0
2023-12-01 15:40:00,63.85,63.95,63.78,63.83,123289.0,61.0907,61.1863,61.0237,61.0715,123289.0
2023-12-01 15:50:00,63.82,63.9,63.72,63.76,452478.0,61.062,61.1385,60.9663,61.0046,452478.0
2023-12-04 09:30:00,63.33,63.92,63.07,63.78,100322.0,60.5931,61.1576,60.3444,61.0237,100322.0
2023-12-04 09:40:00,63.8,64.31,63.79,64.23,45365.0,61.0428,61.5308,61.0333,61.4542,45365.0
2023-12-04 09:50:00,64.23,64.28,63.94,63.98,74929.0,61.4542,61.5021,61.1768,61.2151,74929.0
2023-12-04 10:00:00,63.99,64.21,63.88,64.21,80198.0,61.2246,61.4351,61.1194,61.4351,80198.0
2023-12-04 10:10:00,64.23,64.35,64.14,64.29,92908.0,61.4542,61.5691,61.3681,61.5117,92908.0
2023-12-04 10:20:00,64.28,64.42,64.24,64.38,53092.0,61.5021,61.636,61.4638,61.5978,53092.0
2023-12-04 10:30:00,64.4,64.46,64.33,64.39,48549.0,61.6169,61.6743,61.5499,61.6073,48549.0
2023-12-04 10:40:00,64.41,64.42,64.16,64.24,96047.0,61.6265,61.636,61.3873,61.4638,96047.0
2023-12-04 10:50:00,64.23,64.32,64.19,64.27,33915.0,61.4542,61.5404,61.416,61.4925,33915.0
2023-12-04 11:00:00,64.26,64.42,64.19,64.42,37955.0,61.483,61.636,61.416,61.636,37955.0
2023-12-04 11:10:00,64.42,64.42,64.31,64.33,35799.0,61.636,61.636,61.5308,61.5499,35799.0
2023-12-04 11:20:00,64.32,64.37,64.25,64.28,45960.0,61.5404,61.5882,61.4734,61.5021,45960.0
2023-12-04 11:30:00,64.28,64.33,64.25,64.3,50383.0,61.5021,61.5499,61.4734,61.5212,50383.0
2023-12-04 11:40:00,64.3,64.38,64.26,64.31,69835.0,61.5212,61.5978,61.483,61.5308,69835.0
2023-12-04 11:50:00,64.3,64.36,64.2,64.25,44420.0,61.5212,61.5786,61.4255,61.4734,44420.0
2023-12-04 12:00:00,64.24,64.35,64.2,64.34,28050.0,61.4638,61.5691,61.4255,61.5595,28050.0
2023-12-04 12:10:00,64.34,64.47,64.29,64.42,74980.0,61.5595,61.6839,61.5117,61.636,74980.0
2023-12-04 12:20:00,64.43,64.55,64.37,64.54,101190.0,61.6456,61.7604,61.5882,61.7508,101190.0
2023-12-04 12:30:00,64.53,64.54,64.41,64.45,80945.0,61.7413,61.7508,61.6265,61.6647,80945.0
2023-12-04 12:40:00,64.45,64.47,64.31,64.33,38421.0,61.6647,61.6839,61.5308,61.5499,38421.0
2023-12-04 12:50:00,64.34,64.4,64.32,64.36,22670.0,61.5595,61.6169,61.5404,61.5786,22670.0
2023-12-04 13:00:00,64.35,64.38,64.33,64.36,37801.0,61.5691,61.5978,61.5499,61.5786,37801.0
2023-12-04 13:10:00,64.37,64.47,64.31,64.45,55860.0,61.5882,61.6839,61.5308,61.6647,55860.0
2023-12-04 13:20:00,64.45,64.54,64.39,64.53,37978.0,61.6647,61.7508,61.6073,61.7413,37978.0
2023-12-04 13:30:00,64.53,64.57,64.43,64.45,85092.0,61.7413,61.7796,61.6456,61.6647,85092.0
2023-12-04 13:40:00,64.44,64.53,64.4,64.52,22399.0,61.6552,61.7413,61.6169,61.7317,22399.0
2023-12-04 13:50:00,64.52,64.57,64.44,64.52,39040.0,61.7317,61.7796,61.6552,61.7317,39040.0
2023-12-04 14:00:00,64.52,64.56,64.48,64.52,36533.0,61.7317,61.77,61.6934,61.7317,36533.0
2023-12-04 14:10:00,64.52,64.57,64.46,64.47,50166.0,61.7317,61.7796,61.6743,61.6839,50166.0
2023-12-04 14:20:00,64.47,64.47,64.39,64.45,26729.0,61.6839,61.6839,61.6073,61.6647,26729.0
2023-12-04 14:30:00,64.45,64.5,64.39,64.44,49793.0,61.6647,61.7126,61.6073,61.6552,49793.0
2023-12-04 14:40:00,64.43,64.54,64.42,64.48,40786.0,61.6456,61.7508,61.636,61.6934,40786.0
2023-12-04 14:50:00,64.49,64.52,64.41,64.42,36072.0,61.703,61.7317,61.6265,61.636,36072.0
2023-12-04 15:00:00,64.42,64.48,64.41,64.45,45401.0,61.636,61.6934,61.6265,61.6647,45401.0
2023-12-04 15:10:00,64.45,64.5,64.43,64.45,40122.0,61.6647,61.7126,61.6456,61.6647,40122.0
2023-12-04 15:20:00,64.45,64.46,64.4,64.43,61062.0,61.6647,61.6743,61.6169,61.6456,61062.0
2023-12-04 15:30:00,64.44,64.44,64.31,64.36,67427.0,61.6552,61.6552,61.5308,61.5786,67427.0
2023-12-04 15:40:00,64.35,64.5,64.33,64.5,127618.0,61.5691,61.7126,61.5499,61.7126,127618.0
2023-12-04 15:50:00,64.5,64.56,64.42,64.55,312689.0,61.7126,61.77,61.636,61.7604,312689.0
2023-12-05 09:30:00,64.13,64.28,63.88,64.02,63689.0,61.3586,61.5021,61.1194,61.2533,63689.0
2023-12-05 09:40:00,64.03,64.2,63.86,64.13,79412.0,61.2629,61.4255,61.1002,61.3586,79412.0
2023-12-05 09:50:00,64.11,64.28,64.02,64.06,41372.0,61.3394,61.5021,61.2533,61.2916,41372.0
2023-12-05 10:00:00,64.1,64.3,64.1,64.17,50109.0,61.3299,61.5212,61.3299,61.3968,50109.0
2023-12-05 10:10:00,64.17,64.18,63.91,63.91,53338.0,61.3968,61.4064,61.1481,61.1481,53338.0
2023-12-05 10:20:00,63.91,64.12,63.87,64.12,50490.0,61.1481,61.349,61.1098,61.349,50490.0
2023-12-05 10:30:00,64.14,64.17,63.91,63.99,33987.0,61.3681,61.3968,61.1481,61.2246,33987.0
2023-12-05 10:40:00,63.99,64.1,63.97,64.02,45385.0,61.2246,61.3299,61.2055,61.2533,45385.0
2023-12-05 10:50:00,64.01,64.07,63.89,64.03,64021.0,61.2438,61.3012,61.1289,61.2629,64021.0
2023-12-05 11:00:00,64.03,64.2,64.03,64.16,35955.0,61.2629,61.4255,61.2629,61.3873,35955.0
2023-12-05 11:10:00,64.15,64.25,64.06,64.06,44362.0,61.3777,61.4734,61.2916,61.2916,44362.0
2023-12-05 11:20:00,64.07,64.25,64.06,64.23,33130.0,61.3012,61.4734,61.2916,61.4542,33130.0
2023-12-05 11:30:00,64.21,64.31,64.21,64.24,36053.0,61.4351,61.5308,61.4351,61.4638,36053.0
2023-12-05 11:40:00,64.23,64.27,64.11,64.12,30128.0,61.4542,61.4925,61.3394,61.349,30128.0
2023-12-05 11:50:00,64.12,64.17,64.07,64.12,38264.0,61.349,61.3968,61.3012,61.349,38264.0
2023-12-05 12:00:00,64.12,64.21,64.09,64.14,31733.0,61.349,61.4351,61.3203,61.3681,31733.0
2023-12-05 12:10:00,64.14,64.2,64.09,64.09,39202.0,61.3681,61.4255,61.3203,61.3203,39202.0
2023-12-05 12:20:00,64.09,64.17,64.04,64.17,33244.0,61.3203,61.3968,61.2725,61.3968,33244.0
2023-12-05 12:30:00,64.17,64.18,64.09,64.17,20159.0,61.3968,61.4064,61.3203,61.3968,20159.0
2023-12-05 12:40:00,64.17,64.19,64.1,64.14,27282.0,61.3968,61.416,61.3299,61.3681,27282.0
2023-12-05 12:50:00,64.12,64.28,64.08,64.27,21114.0,61.349,61.5021,61.3107,61.4925,21114.0
2023-12-05 13:00:00,64.26,64.28,64.17,64.2,31064.0,61.483,61.5021,61.3968,61.4255,31064.0
2023-12-05 13:10:00,64.2,64.28,64.16,64.28,22930.0,61.4255,61.5021,61.3873,61.5021,22930.0
2023-12-05 13:20:00,64.28,64.33,64.24,64.32,21128.0,61.5021,61.5499,61.4638,61.5404,21128.0
2023-12-05 13:30:00,64.32,64.37,64.28,64.37,30846.0,61.5404,61.5882,61.5021,61.5882,30846.0
2023-12-05 13:40:00,64.36,64.4,64.29,64.32,34649.0,61.5786,61.6169,61.5117,61.5404,34649.0
2023-12-05 13:50:00,64.31,64.34,64.27,64.32,23329.0,61.5308,61.5595,61.4925,61.5404,23329.0
2023-12-05 14:00:00,64.33,64.39,64.31,64.37,16648.0,61.5499,61.6073,61.5308,61.5882,16648.0
2023-12-05 14:10:00,64.38,64.44,64.34,64.34,21230.0,61.5978,61.6552,61.5595,61.5595,21230.0
2023-12-05 14:20:00,64.34,64.35,64.28,64.34,19064.0,61.5595,61.5691,61.5021,61.5595,19064.0
2023-12-05 14:30:00,64.34,64.38,64.31,64.35,23214.0,61.5595,61.5978,61.5308,61.5691,23214.0
2023-12-05 14:40:00,64.34,64.38,64.33,64.34,25027.0,61.5595,61.5978,61.5499,61.5595,25027.0
2023-12-05 14:50:00,64.35,64.41,64.34,64.35,30950.0,61.5691,61.6265,61.5595,61.5691,30950.0
2023-12-05 15:00:00,64.34,64.39,64.29,64.34,27680.0,61.5595,61.6073,61.5117,61.5595,27680.0
2023-12-05 15:10:00,64.35,64.37,64.25,64.32,50790.0,61.5691,61.5882,61.4734,61.5404,50790.0
2023-12-05 15:20:00,64.32,64.34,64.2,64.21,29843.0,61.5404,61.5595,61.4255,61.4351,29843.0
2023-12-05 15:30:00,64.2,64.21,64.09,64.11,51948.0,61.4255,61.4351,61.3203,61.3394,51948.0
2023-12-05 15:40:00,64.1,64.11,63.97,64.0,70353.0,61.3299,61.3394,61.2055,61.2342,70353.0
2023-12-05 15:50:00,63.99,64.02,63.91,63.98,232914.0,61.2246,61.2533,61.1481,61.2151,232914.0
2023-12-06 09:30:00,64.25,64.68,64.1,64.63,70566.0,61.4734,61.8848,61.3299,61.837,70566.0
2023-12-06 09:40:00,64.64,64.91,64.55,64.82,80566.0,61.8465,62.1049,61.7604,62.0187,80566.0
2023-12-06 09:50:00,64.8,64.82,64.55,64.73,33684.0,61.9996,62.0187,61.7604,61.9326,33684.0
2023-12-06 10:00:00,64.76,64.81,64.7,64.73,53420.0,61.9613,62.0092,61.9039,61.9326,53420.0
2023-12-06 10:10:00,64.74,64.75,64.62,64.64,29815.0,61.9422,61.9518,61.8274,61.8465,29815.0
2023-12-06 10:20:00,64.64,64.68,64.5,64.65,62738.0,61.8465,61.8848,61.7126,61.8561,62738.0
2023-12-06 10:30:00,64.64,64.65,64.4,64.49,43053.0,61.8465,61.8561,61.6169,61.703,43053.0
2023-12-06 10:40:00,64.49,64.54,64.23,64.26,33732.0,61.703,61.7508,61.4542,61.483,33732.0
2023-12-06 10:50:00,64.26,64.27,64.1,64.21,38567.0,61.483,61.4925,61.3299,61.4351,38567.0
2023-12-06 11:00:00,64.21,64.24,64.09,64.15,48478.0,61.4351,61.4638,61.3203,61.3777,48478.0
2023-12-06 11:10:00,64.14,64.22,64.14,64.14,32221.0,61.3681,61.4447,61.3681,61.3681,32221.0
2023-12-06 11:20:00,64.14,64.15,64.05,64.09,34629.0,61.3681,61.3777,61.282,61.3203,34629.0
2023-12-06 11:30:00,64.09,64.11,63.94,63.98,58278.0,61.3203,61.3394,61.1768,61.2151,58278.0
2023-12-06 11:40:00,63.97,63.99,63.84,63.92,75067.0,61.2055,61.2246,61.0811,61.1576,75067.0
2023-12-06 11:50:00,63.92,63.99,63.9,63.99,36790.0,61.1576,61.2246,61.1385,61.2246,36790.0
2023-12-06 12:00:00,63.99,64.0,63.89,63.92,35402.0,61.2246,61.2342,61.1289,61.1576,35402.0
2023-12-06 12:10:00,63.93,63.94,63.82,63.82,20497.0,61.1672,61.1768,61.062,61.062,20497.0
2023-12-06 12:20:00,63.8,63.85,63.71,63.81,81469.0,61.0428,61.0907,60.9567,61.0524,81469.0
2023-12-06 12:30:00,63.82,63.84,63.77,63.78,23836.0,61.062,61.0811,61.0141,61.0237,23836.0
2023-12-06 12:40:00,63.79,63.82,63.74,63.82,31745.0,61.0333,61.062,60.9854,61.062,31745.0
2023-12-06 12:50:00,63.84,63.85,63.75,63.82,23626.0,61.0811,61.0907,60.995,61.062,23626.0
2023-12-06 13:00:00,63.82,63.94,63.82,63.92,27115.0,61.062,61.1768,61.062,61.1576,27115.0
2023-12-06 13:10:00,63.92,63.92,63.79,63.83,27721.0,61.1576,61.1576,61.0333,61.0715,27721.0
2023-12-06 13:20:00,63.83,63.94,63.78,63.92,36810.0,61.0715,61.1768,61.0237,61.1576,36810.0
2023-12-06 13:30:00,63.92,63.98,63.91,63.94,20431.0,61.1576,61.2151,61.1481,61.1768,20431.0
2023-12-06 13:40:00,63.94,63.97,63.91,63.94,27390.0,61.1768,61.2055,61.1481,61.1768,27390.0
2023-12-06 13:50:00,63.94,63.96,63.83,63.84,19876.0,61.1768,61.1959,61.0715,61.0811,19876.0
2023-12-06 14:00:00,63.84,64.0,63.83,64.0,21347.0,61.0811,61.2342,61.0715,61.2342,21347.0
2023-12-06 14:10:00,63.99,64.0,63.87,63.87,25931.0,61.2246,61.2342,61.1098,61.1098,25931.0
2023-12-06 14:20:00,63.88,63.88,63.76,63.79,20951.0,61.1194,61.1194,61.0046,61.0333,20951.0
2023-12-06 14:30:00,63.8,63.86,63.79,63.8,21221.0,61.0428,61.1002,61.0333,61.0428,21221.0
2023-12-06 14:40:00,63.79,63.8,63.72,63.75,20075.0,61.0333,61.0428,60.9663,60.995,20075.0
2023-12-06 14:50:00,63.76,63.77,63.69,63.74,19183.0,61.0046,61.0141,60.9376,60.9854,19183.0
2023-12-06 15:00:00,63.73,63.76,63.7,63.76,31757.0,60.9759,61.0046,60.9472,61.0046,31757.0
2023-12-06 15:10:00,63.75,63.75,63.68,63.71,37870.0,60.995,60.995,60.928,60.9567,37870.0
2023-12-06 15:20:00,63.72,63.73,63.52,63.56,63783.0,60.9663,60.9759,60.7749,60.8132,63783.0
2023-12-06 15:30:00,63.55,63.56,63.43,63.44,56359.0,60.8036,60.8132,60.6888,60.6984,56359.0
2023-12-06 15:40:00,63.43,63.55,63.4,63.55,80726.0,60.6888,60.8036,60.6601,60.8036,80726.0
2023-12-06 15:50:00,63.55,63.57,63.4,63.56,261738.0,60.8036,60.8228,60.6601,60.8132,261738.0
2023-12-07 09:30:00,63.69,63.9,63.19,63.23,115382.0,60.9376,61.1385,60.4592,60.4975,115382.0
2023-12-07 09:40:00,63.24,63.49,63.23,63.49,81608.0,60.507,60.7462,60.4975,60.7462,81608.0
2023-12-07 09:50:00,63.49,63.62,63.44,63.58,43914.0,60.7462,60.8706,60.6984,60.8323,43914.0
2023-12-07 10:00:00,63.58,63.76,63.54,63.71,31751.0,60.8323,61.0046,60.7941,60.9567,31751.0
2023-12-07 10:10:00,63.71,63.78,63.6,63.75,29700.0,60.9567,61.0237,60.8515,60.995,29700.0
2023-12-07 10:20:00,63.76,63.78,63.58,63.65,43535.0,61.0046,61.0237,60.8323,60.8993,43535.0
2023-12-07 10:30:00,63.66,63.75,63.61,63.69,42832.0,60.9089,60.995,60.861,60.9376,42832.0
2023-12-07 10:40:00,63.69,63.74,63.55,63.59,41535.0,60.9376,60.9854,60.8036,60.8419,41535.0
2023-12-07 10:50:00,63.59,63.62,63.45,63.58,55210.0,60.8419,60.8706,60.708,60.8323,55210.0
2023-12-07 11:00:00,63.58,63.68,63.55,63.56,40207.0,60.8323,60.928,60.8036,60.8132,40207.0
2023-12-07 11:10:00,63.57,63.58,63.42,63.49,40397.0,60.8228,60.8323,60.6793,60.7462,40397.0
2023-12-07 11:20:00,63.49,63.59,63.48,63.53,44722.0,60.7462,60.8419,60.7367,60.7845,44722.0
2023-12-07 11:30:00,63.52,63.54,63.45,63.5,45196.0,60.7749,60.7941,60.708,60.7558,45196.0
2023-12-07 11:40:00,63.5,63.51,63.27,63.39,127789.0,60.7558,60.7654,60.5357,60.6505,127789.0
2023-12-07 11:50:00,63.39,63.56,63.35,63.56,60786.0,60.6505,60.8132,60.6123,60.8132,60786.0
2023-12-07 12:00:00,63.56,63.62,63.47,63.48,52187.0,60.8132,60.8706,60.7271,60.7367,52187.0
2023-12-07 12:10:00,63.48,63.51,63.39,63.45,48347.0,60.7367,60.7654,60.6505,60.708,48347.0
2023-12-07 12:20:00,63.44,63.49,63.42,63.49,62294.0,60.6984,60.7462,60.6793,60.7462,62294.0
2023-12-07 12:30:00,63.49,63.54,63.47,63.52,41511.0,60.7462,60.7941,60.7271,60.7749,41511.0
2023-12-07 12:40:00,63.51,63.61,63.5,63.56,68914.0,60.7654,60.861,60.7558,60.8132,68914.0
2023-12-07 12:50:00,63.57,63.58,63.44,63.47,37900.0,60.8228,60.8323,60.6984,60.7271,37900.0
2023-12-07 13:00:00,63.47,63.54,63.44,63.48,60589.0,60.7271,60.7941,60.6984,60.7367,60589.0
2023-12-07 13:10:00,63.48,63.55,63.44,63.53,56820.0,60.7367,60.8036,60.6984,60.7845,56820.0
2023-12-07 13:20:00,63.53,63.55,63.48,63.54,65270.0,60.7845,60.8036,60.7367,60.7941,65270.0
2023-12-07 13:30:00,63.54,63.57,63.5,63.57,44826.0,60.7941,60.8228,60.7558,60.8228,44826.0
2023-12-07 13:40:00,63.57,63.6,63.54,63.59,63002.0,60.8228,60.8515,60.7941,60.8419,63002.0
2023-12-07 13:50:00,63.59,63.6,63.48,63.48,34624.0,60.8419,60.8515,60.7367,60.7367,34624.0
2023-12-07 14:00:00,63.49,63.58,63.48,63.58,28698.0,60.7462,60.8323,60.7367,60.8323,28698.0
2023-12-07 14:10:00,63.58,63.6,63.53,63.59,69368.0,60.8323,60.8515,60.7845,60.8419,69368.0
2023-12-07 14:20:00,63.58,63.68,63.56,63.64,85407.0,60.8323,60.928,60.8132,60.8897,85407.0
2023-12-07 14:30:00,63.64,63.67,63.61,63.67,37435.0,60.8897,60.9184,60.861,60.9184,37435.0
2023-12-07 14:40:00,63.66,63.72,63.66,63.69,64838.0,60.9089,60.9663,60.9089,60.9376,64838.0
2023-12-07 14:50:00,63.71,63.71,63.57,63.58,49914.0,60.9567,60.9567,60.8228,60.8323,49914.0
2023-12-07 15:00:00,63.58,63.6,63.49,63.49,76210.0,60.8323,60.8515,60.7462,60.7462,76210.0
2023-12-07 15:10:00,63.5,63.59,63.5,63.55,51904.0,60.7558,60.8419,60.7558,60.8036,51904.0
2023-12-07 15:20:00,63.54,63.59,63.52,63.55,63677.0,60.7941,60.8419,60.7749,60.8036,63677.0
2023-12-07 15:30:00,63.55,63.61,63.47,63.56,87084.0,60.8036,60.861,60.7271,60.8132,87084.0
2023-12-07 15:40:00,63.57,63.61,63.51,63.54,445890.0,60.8228,60.861,60.7654,60.7941,445890.0
2023-12-07 15:50:00,63.53,63.56,63.45,63.45,350425.0,60.7845,60.8132,60.708,60.708,350425.0
2023-12-08 09:30:00,63.48,63.7,63.37,63.56,49635.0,60.7367,60.9472,60.6314,60.8132,49635.0
2023-12-08 09:40:00,63.57,63.83,63.55,63.78,53348.0,60.8228,61.0715,60.8036,61.0237,53348.0
2023-12-08 09:50:00,63.79,63.83,63.71,63.72,33927.0,61.0333,61.0715,60.9567,60.9663,33927.0
2023-12-08 10:00:00,63.74,63.92,63.7,63.74,64817.0,60.9854,61.1576,60.9472,60.9854,64817.0
2023-12-08 10:10:00,63.74,63.98,63.69,63.97,182201.0,60.9854,61.2151,60.9376,61.2055,182201.0
2023-12-08 10:20:00,63.97,64.13,63.89,64.09,48558.0,61.2055,61.3586,61.1289,61.3203,48558.0
2023-12-08 10:30:00,64.1,64.27,64.09,64.27,52562.0,61.3299,61.4925,61.3203,61.4925,52562.0
2023-12-08 10:40:00,64.27,64.3,64.03,64.03,46318.0,61.4925,61.5212,61.2629,61.2629,46318.0
2023-12-08 10:50:00,64.04,64.2,64.02,64.05,34173.0,61.2725,61.4255,61.2533,61.282,34173.0
2023-12-08 11:00:00,64.05,64.05,63.82,63.84,26636.0,61.282,61.282,61.062,61.0811,26636.0
2023-12-08 11:10:00,63.84,63.84,63.72,63.83,36324.0,61.0811,61.0811,60.9663,61.0715,36324.0
2023-12-08 11:20:00,63.82,63.83,63.72,63.77,32345.0,61.062,61.0715,60.9663,61.0141,32345.0
2023-12-08 11:30:00,63.77,63.88,63.75,63.8,35416.0,61.0141,61.1194,60.995,61.0428,35416.0
2023-12-08 11:40:00,63.8,63.82,63.71,63.82,36540.0,61.0428,61.062,60.9567,61.062,36540.0
2023-12-08 11:50:00,63.83,63.88,63.79,63.86,26807.0,61.0715,61.1194,61.0333,61.1002,26807.0
2023-12-08 12:00:00,63.87,63.87,63.78,63.84,44497.0,61.1098,61.1098,61.0237,61.0811,44497.0
2023-12-08 12:10:00,63.85,63.87,63.8,63.83,28978.0,61.0907,61.1098,61.0428,61.0715,28978.0
2023-12-08 12:20:00,63.84,63.92,63.79,63.9,29697.0,61.0811,61.1576,61.0333,61.1385,29697.0
2023-12-08 12:30:00,63.91,63.96,63.89,63.92,19233.0,61.1481,61.1959,61.1289,61.1576,19233.0
2023-12-08 12:40:00,63.92,63.95,63.89,63.94,22411.0,61.1576,61.1863,61.1289,61.1768,22411.0
2023-12-08 12:50:00,63.94,64.01,63.93,63.96,17672.0,61.1768,61.2438,61.1672,61.1959,17672.0
2023-12-08 13:00:00,63.95,63.98,63.92,63.94,18778.0,61.1863,61.2151,61.1576,61.1768,18778.0
2023-12-08 13:10:00,63.95,64.1,63.94,64.1,18253.0,61.1863,61.3299,61.1768,61.3299,18253.0
2023-12-08 13:20:00,64.09,64.12,64.05,64.06,28862.0,61.3203,61.349,61.282,61.2916,28862.0
2023-12-08 13:30:00,64.07,64.08,64.03,64.05,24072.0,61.3012,61.3107,61.2629,61.282,24072.0
2023-12-08 13:40:00,64.05,64.05,63.98,63.99,21909.0,61.282,61.282,61.2151,61.2246,21909.0
2023-12-08 13:50:00,63.99,64.0,63.93,63.93,18557.0,61.2246,61.2342,61.1672,61.1672,18557.0
2023-12-08 14:00:00,63.94,64.02,63.92,64.01,36821.0,61.1768,61.2533,61.1576,61.2438,36821.0
2023-12-08 14:10:00,64.02,64.03,63.94,64.02,23931.0,61.2533,61.2629,61.1768,61.2533,23931.0
2023-12-08 14:20:00,64.01,64.03,63.95,64.03,30494.0,61.2438,61.2629,61.1863,61.2629,30494.0
2023-12-08 14:30:00,64.04,64.07,63.99,64.0,25429.0,61.2725,61.3012,61.2246,61.2342,25429.0
2023-12-08 14:40:00,64.0,64.08,63.98,64.08,24982.0,61.2342,61.3107,61.2151,61.3107,24982.0
2023-12-08 14:50:00,64.07,64.12,64.07,64.08,22343.0,61.3012,61.349,61.3012,61.3107,22343.0
2023-12-08 15:00:00,64.09,64.17,64.07,64.16,98660.0,61.3203,61.3968,61.3012,61.3873,98660.0
2023-12-08 15:10:00,64.15,64.2,64.12,64.12,40892.0,61.3777,61.4255,61.349,61.349,40892.0
2023-12-08 15:20:00,64.13,64.21,64.06,64.2,38229.0,61.3586,61.4351,61.2916,61.4255,38229.0
2023-12-08 15:30:00,64.2,64.43,64.18,64.37,85139.0,61.4255,61.6456,61.4064,61.5882,85139.0
2023-12-08 15:40:00,64.36,64.36,64.13,64.14,86587.0,61.5786,61.5786,61.3586,61.3681,86587.0
2023-12-08 15:50:00,64.14,64.16,64.01,64.09,237130.0,61.3681,61.3873,61.2438,61.3203,237130.0
2023-12-11 09:30:00,64.27,64.56,64.17,64.56,86585.0,61.4925,61.77,61.3968,61.77,86585.0
2023-12-11 09:40:00,64.6,64.68,64.46,64.52,44843.0,61.8083,61.8848,61.6743,61.7317,44843.0
2023-12-11 09:50:00,64.52,64.68,64.43,64.68,51388.0,61.7317,61.8848,61.6456,61.8848,51388.0
2023-12-11 10:00:00,64.68,64.85,64.66,64.84,87433.0,61.8848,62.0475,61.8657,62.0379,87433.0
2023-12-11 10:10:00,64.84,64.9,64.71,64.8,64940.0,62.0379,62.0953,61.9135,61.9996,64940.0
2023-12-11 10:20:00,64.81,64.89,64.7,64.84,73668.0,62.0092,62.0857,61.9039,62.0379,73668.0
2023-12-11 10:30:00,64.84,65.0,64.82,64.95,107836.0,62.0379,62.191,62.0187,62.1431,107836.0
2023-12-11 10:40:00,64.97,64.98,64.85,64.85,48340.0,62.1623,62.1718,62.0475,62.0475,48340.0
2023-12-11 10:50:00,64.86,65.04,64.82,65.03,86094.0,62.057,62.2292,62.0187,62.2197,86094.0
2023-12-11 11:00:00,65.03,65.15,64.95,65.06,69407.0,62.2197,62.3345,62.1431,62.2484,69407.0
2023-12-11 11:10:00,65.06,65.07,64.96,65.03,36617.0,62.2484,62.2579,62.1527,62.2197,36617.0
2023-12-11 11:20:00,65.02,65.02,64.89,64.95,35379.0,62.2101,62.2101,62.0857,62.1431,35379.0
2023-12-11 11:30:00,64.95,65.04,64.82,65.04,34367.0,62.1431,62.2292,62.0187,62.2292,34367.0
2023-12-11 11:40:00,65.04,65.12,65.0,65.11,30200.0,62.2292,62.3058,62.191,62.2962,30200.0
2023-12-11 11:50:00,65.09,65.19,65.09,65.16,39819.0,62.2771,62.3728,62.2771,62.3441,39819.0
2023-12-11 12:00:00,65.16,65.24,65.1,65.24,47325.0,62.3441,62.4206,62.2866,62.4206,47325.0
2023-12-11 12:10:00,65.24,65.29,65.14,65.17,38162.0,62.4206,62.4684,62.3249,62.3536,38162.0
2023-12-11 12:20:00,65.17,65.29,65.17,65.25,30418.0,62.3536,62.4684,62.3536,62.4302,30418.0
2023-12-11 12:30:00,65.25,65.33,65.21,65.28,47792.0,62.4302,62.5067,62.3919,62.4589,47792.0
2023-12-11 12:40:00,65.28,65.36,65.28,65.33,37312.0,62.4589,62.5354,62.4589,62.5067,37312.0
2023-12-11 12:50:00,65.34,65.35,65.27,65.28,34758.0,62.5163,62.5258,62.4493,62.4589,34758.0
2023-12-11 13:00:00,65.27,65.29,65.22,65.27,23633.0,62.4493,62.4684,62.4015,62.4493,23633.0
2023-12-11 13:10:00,65.26,65.28,65.17,65.28,35916.0,62.4397,62.4589,62.3536,62.4589,35916.0
2023-12-11 13:20:00,65.29,65.34,65.27,65.28,26624.0,62.4684,62.5163,62.4493,62.4589,26624.0
2023-12-11 13:30:00,65.28,65.28,65.21,65.24,21131.0,62.4589,62.4589,62.3919,62.4206,21131.0
2023-12-11 13:40:00,65.25,65.25,65.13,65.14,19167.0,62.4302,62.4302,62.3154,62.3249,19167.0
2023-12-11 13:50:00,65.14,65.17,65.12,65.14,22753.0,62.3249,62.3536,62.3058,62.3249,22753.0
2023-12-11 14:00:00,65.14,65.15,65.01,65.07,22698.0,62.3249,62.3345,62.2005,62.2579,22698.0
2023-12-11 14:10:00,65.06,65.11,65.05,65.06,29302.0,62.2484,62.2962,62.2388,62.2484,29302.0
2023-12-11 14:20:00,65.06,65.14,65.05,65.09,24727.0,62.2484,62.3249,62.2388,62.2771,24727.0
2023-12-11 14:30:00,65.08,65.08,64.99,65.03,22702.0,62.2675,62.2675,62.1814,62.2197,22702.0
2023-12-11 14:40:00,65.03,65.03,64.93,64.99,36508.0,62.2197,62.2197,62.124,62.1814,36508.0
2023-12-11 14:50:00,65.01,65.03,64.92,64.93,49729.0,62.2005,62.2197,62.1144,62.124,49729.0
2023-12-11 15:00:00,64.93,64.94,64.85,64.88,50548.0,62.124,62.1336,62.0475,62.0762,50548.0
2023-12-11 15:10:00,64.87,64.94,64.86,64.92,46814.0,62.0666,62.1336,62.057,62.1144,46814.0
2023-12-11 15:20:00,64.92,64.92,64.83,64.83,43935.0,62.1144,62.1144,62.0283,62.0283,43935.0
2023-12-11 15:30:00,64.83,64.86,64.77,64.86,45021.0,62.0283,62.057,61.9709,62.057,45021.0
2023-12-11 15:40:00,64.86,64.9,64.82,64.87,91526.0,62.057,62.0953,62.0187,62.0666,91526.0
2023-12-11 15:50:00,64.86,64.95,64.79,64.94,208079.0,62.057,62.1431,61.99,62.1336,208079.0
2023-12-12 09:30:00,65.04,65.04,64.81,64.95,69906.0,62.2292,62.2292,62.0092,62.1431,69906.0
2023-12-12 09:40:00,64.96,65.26,64.94,65.17,44682.0,62.1527,62.4397,62.1336,62.3536,44682.0
2023-12-12 09:50:00,65.18,65.2,65.01,65.01,44287.0,62.3632,62.3823,62.2005,62.2005,44287.0
2023-12-12 10:00:00,65.02,65.04,64.85,64.92,54617.0,62.2101,62.2292,62.0475,62.1144,54617.0
2023-12-12 10:10:00,64.92,65.07,64.89,65.06,41913.0,62.1144,62.2579,62.0857,62.2484,41913.0
2023-12-12 10:20:00,65.06,65.21,65.0,65.18,76547.0,62.2484,62.3919,62.191,62.3632,76547.0
2023-12-12 10:30:00,65.17,65.2,65.11,65.13,29758.0,62.3536,62.3823,62.2962,62.3154,29758.0
2023-12-12 10:40:00,65.12,65.13,64.99,65.09,49459.0,62.3058,62.3154,62.1814,62.2771,49459.0
2023-12-12 10:50:00,65.08,65.14,65.0,65.11,42542.0,62.2675,62.3249,62.191,62.2962,42542.0
2023-12-12 11:00:00,65.11,65.18,65.08,65.11,24703.0,62.2962,62.3632,62.2675,62.2962,24703.0
2023-12-12 11:10:00,65.12,65.2,65.11,65.16,16199.0,62.3058,62.3823,62.2962,62.3441,16199.0
2023-12-12 11:20:00,65.16,65.23,65.13,65.22,25523.0,62.3441,62.411,62.3154,62.4015,25523.0
2023-12-12 11:30:00,65.23,65.3,65.22,65.29,33944.0,62.411,62.478,62.4015,62.4684,33944.0
2023-12-12 11:40:00,65.28,65.31,65.22,65.28,24685.0,62.4589,62.4876,62.4015,62.4589,24685.0
2023-12-12 11:50:00,65.29,65.4,65.29,65.39,27366.0,62.4684,62.5737,62.4684,62.5641,27366.0
2023-12-12 12:00:00,65.37,65.37,65.27,65.27,19471.0,62.545,62.545,62.4493,62.4493,19471.0
2023-12-12 12:10:00,65.27,65.3,65.21,65.22,32435.0,62.4493,62.478,62.3919,62.4015,32435.0
2023-12-12 12:20:00,65.23,65.28,65.23,65.27,20581.0,62.411,62.4589,62.411,62.4493,20581.0
2023-12-12 12:30:00,65.27,65.33,65.27,65.3,16197.0,62.4493,62.5067,62.4493,62.478,16197.0
2023-12-12 12:40:00,65.3,65.32,65.27,65.3,27567.0,62.478,62.4971,62.4493,62.478,27567.0
2023-12-12 12:50:00,65.29,65.3,65.22,65.25,16178.0,62.4684,62.478,62.4015,62.4302,16178.0
2023-12-12 13:00:00,65.26,65.33,65.24,65.28,28264.0,62.4397,62.5067,62.4206,62.4589,28264.0
2023-12-12 13:10:00,65.27,65.28,65.23,65.23,19685.0,62.4493,62.4589,62.411,62.411,19685.0
2023-12-12 13:20:00,65.22,65.33,65.19,65.3,21839.0,62.4015,62.5067,62.3728,62.478,21839.0
2023-12-12 13:30:00,65.31,65.35,65.23,65.23,37312.0,62.4876,62.5258,62.411,62.411,37312.0
2023-12-12 13:40:00,65.23,65.23,65.15,65.16,31326.0,62.411,62.411,62.3345,62.3441,31326.0
2023-12-12 13:50:00,65.16,65.16,65.1,65.12,26229.0,62.3441,62.3441,62.2866,62.3058,26229.0
2023-12-12 14:00:00,65.1,65.16,65.08,65.13,22310.0,62.2866,62.3441,62.2675,62.3154,22310.0
2023-12-12 14:10:00,65.14,65.26,65.1,65.25,25032.0,62.3249,62.4397,62.2866,62.4302,25032.0
2023-12-12 14:20:00,65.25,65.28,65.22,65.23,46659.0,62.4302,62.4589,62.4015,62.411,46659.0
2023-12-12 14:30:00,65.24,65.28,65.24,65.26,22145.0,62.4206,62.4589,62.4206,62.4397,22145.0
2023-12-12 14:40:00,65.26,65.26,65.19,65.2,18698.0,62.4397,62.4397,62.3728,62.3823,18698.0
2023-12-12 14:50:00,65.2,65.21,65.15,65.17,29278.0,62.3823,62.3919,62.3345,62.3536,29278.0
2023-12-12 15:00:00,65.16,65.25,65.13,65.2,26789.0,62.3441,62.4302,62.3154,62.3823,26789.0
2023-12-12 15:10:00,65.19,65.22,65.13,65.2,49742.0,62.3728,62.4015,62.3154,62.3823,49742.0
2023-12-12 15:20:00,65.2,65.26,65.17,65.26,59068.0,62.3823,62.4397,62.3536,62.4397,59068.0
2023-12-12 15:30:00,65.26,65.27,65.15,65.15,49527.0,62.4397,62.4493,62.3345,62.3345,49527.0
2023-12-12 15:40:00,65.15,65.18,65.08,65.12,63519.0,62.3345,62.3632,62.2675,62.3058,63519.0
2023-12-12 15:50:00,65.12,65.21,65.09,65.21,178837.0,62.3058,62.3919,62.2771,62.3919,178837.0
2023-12-13 09:30:00,65.2,65.37,65.03,65.22,61193.0,62.3823,62.545,62.2197,62.4015,61193.0
2023-12-13 09:40:00,65.23,65.42,65.2,65.28,35748.0,62.411,62.5928,62.3823,62.4589,35748.0
2023-12-13 09:50:00,65.29,65.42,65.23,65.31,42968.0,62.4684,62.5928,62.411,62.4876,42968.0
2023-12-13 10:00:00,65.31,65.33,65.13,65.2,70856.0,62.4876,62.5067,62.3154,62.3823,70856.0
2023-12-13 10:10:00,65.2,65.23,65.04,65.09,82783.0,62.3823,62.411,62.2292,62.2771,82783.0
2023-12-13 10:20:00,65.08,65.24,65.04,65.21,66969.0,62.2675,62.4206,62.2292,62.3919,66969.0
2023-12-13 10:30:00,65.22,65.25,65.13,65.14,38180.0,62.4015,62.4302,62.3154,62.3249,38180.0
2023-12-13 10:40:00,65.13,65.16,65.07,65.11,63814.0,62.3154,62.3441,62.2579,62.2962,63814.0
2023-12-13 10:50:00,65.12,65.29,65.11,65.14,51671.0,62.3058,62.4684,62.2962,62.3249,51671.0
2023-12-13 11:00:00,65.16,65.18,65.09,65.13,23954.0,62.3441,62.3632,62.2771,62.3154,23954.0
2023-12-13 11:10:00,65.13,65.23,65.08,65.22,24651.0,62.3154,62.411,62.2675,62.4015,24651.0
2023-12-13 11:20:00,65.22,65.3,65.17,65.22,16764.0,62.4015,62.478,62.3536,62.4015,16764.0
2023-12-13 11:30:00,65.23,65.28,65.2,65.23,15606.0,62.411,62.4589,62.3823,62.411,15606.0
2023-12-13 11:40:00,65.23,65.24,65.16,65.21,20686.0,62.411,62.4206,62.3441,62.3919,20686.0
2023-12-13 11:50:00,65.21,65.33,65.2,65.3,22232.0,62.3919,62.5067,62.3823,62.478,22232.0
2023-12-13 12:00:00,65.31,65.35,65.28,65.34,20072.0,62.4876,62.5258,62.4589,62.5163,20072.0
2023-12-13 12:10:00,65.34,65.35,65.2,65.2,21089.0,62.5163,62.5258,62.3823,62.3823,21089.0
2023-12-13 12:20:00,65.2,65.21,65.15,65.19,22185.0,62.3823,62.3919,62.3345,62.3728,22185.0
2023-12-13 12:30:00,65.19,65.24,65.18,65.2,15409.0,62.3728,62.4206,62.3632,62.3823,15409.0
2023-12-13 12:40:00,65.2,65.27,65.18,65.25,16422.0,62.3823,62.4493,62.3632,62.4302,16422.0
2023-12-13 12:50:00,65.25,65.25,65.12,65.15,111767.0,62.4302,62.4302,62.3058,62.3345,111767.0
2023-12-13 13:00:00,65.16,65.19,65.14,65.17,17232.0,62.3441,62.3728,62.3249,62.3536,17232.0
2023-12-13 13:10:00,65.17,65.2,65.09,65.11,15528.0,62.3536,62.3823,62.2771,62.2962,15528.0
2023-12-13 13:20:00,65.12,65.12,65.05,65.1,15575.0,62.3058,62.3058,62.2388,62.2866,15575.0
2023-12-13 13:30:00,65.09,65.1,65.0,65.03,20893.0,62.2771,62.2866,62.191,62.2197,20893.0
2023-12-13 13:40:00,65.03,65.04,64.96,65.01,23617.0,62.2197,62.2292,62.1527,62.2005,23617.0
2023-12-13 13:50:00,65.02,65.08,65.01,65.01,25623.0,62.2101,62.2675,62.2005,62.2005,25623.0
2023-12-13 14:00:00,65.02,65.5,65.02,65.45,27640.0,62.2101,62.6694,62.2101,62.6215,27640.0
2023-12-13 14:10:00,65.43,65.54,65.28,65.32,90699.0,62.6024,62.7076,62.4589,62.4971,90699.0
2023-12-13 14:20:00,65.33,65.45,65.32,65.39,40581.0,62.5067,62.6215,62.4971,62.5641,40581.0
2023-12-13 14:30:00,65.38,65.65,65.38,65.65,50042.0,62.5545,62.8129,62.5545,62.8129,50042.0
2023-12-13 14:40:00,65.66,65.83,65.65,65.79,50007.0,62.8224,62.9851,62.8129,62.9468,50007.0
2023-12-13 14:50:00,65.79,65.97,65.77,65.91,51760.0,62.9468,63.1191,62.9277,63.0616,51760.0
2023-12-13 15:00:00,65.91,66.12,65.87,65.96,77411.0,63.0616,63.2626,63.0234,63.1095,77411.0
2023-12-13 15:10:00,65.97,66.13,65.88,66.09,121414.0,63.1191,63.2721,63.0329,63.2339,121414.0
2023-12-13 15:20:00,66.09,66.09,65.96,66.01,112305.0,63.2339,63.2339,63.1095,63.1573,112305.0
2023-12-13 15:30:00,66.01,66.25,65.92,66.23,127939.0,63.1573,63.387,63.0712,63.3678,127939.0
2023-12-13 15:40:00,66.23,66.26,66.17,66.23,198364.0,63.3678,63.3965,63.3104,63.3678,198364.0
2023-12-13 15:50:00,66.23,66.29,66.09,66.22,533660.0,63.3678,63.4252,63.2339,63.3582,533660.0
2023-12-14 09:30:00,67.0,67.26,66.74,67.17,191321.0,64.1045,64.3533,63.8558,64.2672,191321.0
2023-12-14 09:40:00,67.15,67.72,67.12,67.48,78040.0,64.2481,64.7934,64.2194,64.5638,78040.0
2023-12-14 09:50:00,67.48,67.62,67.42,67.58,63356.0,64.5638,64.6977,64.5064,64.6595,63356.0
2023-12-14 10:00:00,67.58,67.64,67.37,67.37,57923.0,64.6595,64.7169,64.4585,64.4585,57923.0
2023-12-14 10:10:00,67.35,67.39,66.99,67.08,130953.0,64.4394,64.4777,64.095,64.1811,130953.0
2023-12-14 10:20:00,67.09,67.21,67.02,67.09,127751.0,64.1906,64.3055,64.1237,64.1906,127751.0
2023-12-14 10:30:00,67.09,67.2,66.92,66.99,89748.0,64.1906,64.2959,64.028,64.095,89748.0
2023-12-14 10:40:00,67.02,67.09,66.94,67.01,45083.0,64.1237,64.1906,64.0471,64.1141,45083.0
2023-12-14 10:50:00,67.01,67.12,67.0,67.03,30399.0,64.1141,64.2194,64.1045,64.1332,30399.0
2023-12-14 11:00:00,67.05,67.18,67.03,67.18,46104.0,64.1524,64.2768,64.1332,64.2768,46104.0
2023-12-14 11:10:00,67.2,67.27,67.08,67.14,51266.0,64.2959,64.3629,64.1811,64.2385,51266.0
2023-12-14 11:20:00,67.15,67.18,67.06,67.18,61062.0,64.2481,64.2768,64.1619,64.2768,61062.0
2023-12-14 11:30:00,67.18,67.26,67.16,67.22,48317.0,64.2768,64.3533,64.2576,64.315,48317.0
2023-12-14 11:40:00,67.23,67.34,67.22,67.24,69408.0,64.3246,64.4298,64.315,64.3342,69408.0
2023-12-14 11:50:00,67.24,67.29,67.18,67.24,72897.0,64.3342,64.382,64.2768,64.3342,72897.0
2023-12-14 12:00:00,67.25,67.4,67.22,67.4,45984.0,64.3437,64.4873,64.315,64.4873,45984.0
2023-12-14 12:10:00,67.4,67.4,67.2,67.21,71420.0,64.4873,64.4873,64.2959,64.3055,71420.0
2023-12-14 12:20:00,67.21,67.37,67.18,67.37,38007.0,64.3055,64.4585,64.2768,64.4585,38007.0
2023-12-14 12:30:00,67.4,67.44,67.26,67.27,33367.0,64.4873,64.5255,64.3533,64.3629,33367.0
2023-12-14 12:40:00,67.28,67.3,67.22,67.3,25435.0,64.3724,64.3916,64.315,64.3916,25435.0
2023-12-14 12:50:00,67.29,67.36,67.26,67.31,49231.0,64.382,64.449,64.3533,64.4011,49231.0
2023-12-14 13:00:00,67.31,67.31,67.15,67.16,42736.0,64.4011,64.4011,64.2481,64.2576,42736.0
2023-12-14 13:10:00,67.16,67.29,67.13,67.28,41988.0,64.2576,64.382,64.2289,64.3724,41988.0
2023-12-14 13:20:00,67.26,67.37,67.23,67.23,84127.0,64.3533,64.4585,64.3246,64.3246,84127.0
2023-12-14 13:30:00,67.23,67.23,67.02,67.1,22639.0,64.3246,64.3246,64.1237,64.2002,22639.0
2023-12-14 13:40:00,67.1,67.15,67.01,67.09,25536.0,64.2002,64.2481,64.1141,64.1906,25536.0
2023-12-14 13:50:00,67.09,67.09,66.94,67.02,32478.0,64.1906,64.1906,64.0471,64.1237,32478.0
2023-12-14 14:00:00,67.03,67.12,67.01,67.09,32992.0,64.1332,64.2194,64.1141,64.1906,32992.0
2023-12-14 14:10:00,67.08,67.11,67.02,67.03,27629.0,64.1811,64.2098,64.1237,64.1332,27629.0
2023-12-14 14:20:00,67.02,67.03,66.9,66.92,31752.0,64.1237,64.1332,64.0089,64.028,31752.0
2023-12-14 14:30:00,66.92,66.98,66.9,66.9,27027.0,64.028,64.0854,64.0089,64.0089,27027.0
2023-12-14 14:40:00,66.9,67.05,66.87,67.04,34767.0,64.0089,64.1524,63.9802,64.1428,34767.0
2023-12-14 14:50:00,67.03,67.07,67.0,67.04,44052.0,64.1332,64.1715,64.1045,64.1428,44052.0
2023-12-14 15:00:00,67.04,67.05,66.95,67.03,40058.0,64.1428,64.1524,64.0567,64.1332,40058.0
2023-12-14 15:10:00,67.03,67.1,67.0,67.06,39875.0,64.1332,64.2002,64.1045,64.1619,39875.0
2023-12-14 15:20:00,67.08,67.15,67.06,67.08,47186.0,64.1811,64.2481,64.1619,64.1811,47186.0
2023-12-14 15:30:00,67.06,67.08,66.94,66.98,62415.0,64.1619,64.1811,64.0471,64.0854,62415.0
2023-12-14 15:40:00,66.97,67.02,66.91,66.95,96501.0,64.0758,64.1237,64.0184,64.0567,96501.0
2023-12-14 15:50:00,66.95,67.0,66.84,66.9,325594.0,64.0567,64.1045,63.9515,64.0089,325594.0
2023-12-15 09:30:00,66.36,66.87,66.2,66.2,611403.0,63.4922,63.9802,63.3391,63.3391,611403.0
2023-12-15 09:40:00,66.24,66.6,66.14,66.35,77335.0,63.3774,63.7218,63.2817,63.4826,77335.0
2023-12-15 09:50:00,66.36,66.45,66.19,66.23,62448.0,63.4922,63.5783,63.3295,63.3678,62448.0
2023-12-15 10:00:00,66.24,66.4,66.13,66.36,107561.0,63.3774,63.5305,63.2721,63.4922,107561.0
2023-12-15 10:10:00,66.35,66.43,66.3,66.33,130778.0,63.4826,63.5592,63.4348,63.4635,130778.0
2023-12-15 10:20:00,66.32,66.46,66.3,66.37,113992.0,63.4539,63.5879,63.4348,63.5018,113992.0
2023-12-15 10:30:00,66.35,66.57,66.32,66.47,44930.0,63.4826,63.6931,63.4539,63.5974,44930.0
2023-12-15 10:40:00,66.47,66.51,66.38,66.5,46028.0,63.5974,63.6357,63.5113,63.6261,46028.0
2023-12-15 10:50:00,66.49,66.62,66.46,66.56,44881.0,63.6166,63.741,63.5879,63.6836,44881.0
2023-12-15 11:00:00,66.57,66.78,66.57,66.66,66002.0,63.6931,63.894,63.6931,63.7792,66002.0
2023-12-15 11:10:00,66.67,66.85,66.63,66.84,34145.0,63.7888,63.961,63.7505,63.9515,34145.0
2023-12-15 11:20:00,66.84,66.86,66.77,66.83,44676.0,63.9515,63.9706,63.8845,63.9419,44676.0
2023-12-15 11:30:00,66.82,66.94,66.78,66.79,30255.0,63.9323,64.0471,63.894,63.9036,30255.0
2023-12-15 11:40:00,66.8,66.89,66.74,66.85,42141.0,63.9132,63.9993,63.8558,63.961,42141.0
2023-12-15 11:50:00,66.86,67.0,66.86,66.94,49365.0,63.9706,64.1045,63.9706,64.0471,49365.0
2023-12-15 12:00:00,66.94,67.01,66.88,66.98,31757.0,64.0471,64.1141,63.9897,64.0854,31757.0
2023-12-15 12:10:00,67.01,67.09,66.97,67.02,40872.0,64.1141,64.1906,64.0758,64.1237,40872.0
2023-12-15 12:20:00,67.02,67.04,66.86,66.9,35100.0,64.1237,64.1428,63.9706,64.0089,35100.0
2023-12-15 12:30:00,66.9,66.92,66.81,66.83,25184.0,64.0089,64.028,63.9227,63.9419,25184.0
2023-12-15 12:40:00,66.83,66.89,66.82,66.87,22093.0,63.9419,63.9993,63.9323,63.9802,22093.0
2023-12-15 12:50:00,66.86,66.88,66.76,66.79,41619.0,63.9706,63.9897,63.8749,63.9036,41619.0
2023-12-15 13:00:00,66.79,66.79,66.72,66.75,31546.0,63.9036,63.9036,63.8366,63.8653,31546.0
2023-12-15 13:10:00,66.76,66.78,66.67,66.69,37824.0,63.8749,63.894,63.7888,63.8079,37824.0
2023-12-15 13:20:00,66.69,66.71,66.66,66.69,16201.0,63.8079,63.8271,63.7792,63.8079,16201.0
2023-12-15 13:30:00,66.69,66.72,66.5,66.53,33913.0,63.8079,63.8366,63.6261,63.6549,33913.0
2023-12-15 13:40:00,66.53,66.58,66.47,66.51,48912.0,63.6549,63.7027,63.5974,63.6357,48912.0
2023-12-15 13:50:00,66.51,66.54,66.46,66.48,52870.0,63.6357,63.6644,63.5879,63.607,52870.0
2023-12-15 14:00:00,66.47,66.47,66.27,66.27,44987.0,63.5974,63.5974,63.4061,63.4061,44987.0
2023-12-15 14:10:00,66.27,66.4,66.24,66.34,57997.0,63.4061,63.5305,63.3774,63.4731,57997.0
2023-12-15 14:20:00,66.34,66.35,66.21,66.21,49179.0,63.4731,63.4826,63.3487,63.3487,49179.0
2023-12-15 14:30:00,66.2,66.32,66.18,66.32,48357.0,63.3391,63.4539,63.32,63.4539,48357.0
2023-12-15 14:40:00,66.33,66.33,66.24,66.24,49696.0,63.4635,63.4635,63.3774,63.3774,49696.0
2023-12-15 14:50:00,66.24,66.29,66.14,66.22,88659.0,63.3774,63.4252,63.2817,63.3582,88659.0
2023-12-15 15:00:00,66.22,66.25,66.09,66.1,74778.0,63.3582,63.387,63.2339,63.2434,74778.0
2023-12-15 15:10:00,66.1,66.21,66.06,66.15,66768.0,63.2434,63.3487,63.2052,63.2913,66768.0
2023-12-15 15:20:00,66.15,66.27,66.11,66.26,71265.0,63.2913,63.4061,63.253,63.3965,71265.0
2023-12-15 15:30:00,66.26,66.27,66.05,66.11,81320.0,63.3965,63.4061,63.1956,63.253,81320.0
2023-12-15 15:40:00,66.11,66.12,66.02,66.09,142895.0,63.253,63.2626,63.1669,63.2339,142895.0
2023-12-15 15:50:00,66.08,66.45,66.08,66.31,432097.0,63.2243,63.5783,63.2243,63.4444,432097.0
2023-12-18 09:30:00,66.7,66.7,65.96,66.12,84681.0,63.8175,63.8175,63.1095,63.2626,84681.0
2023-12-18 09:40:00,66.06,66.39,65.98,66.26,68686.0,63.2052,63.5209,63.1286,63.3965,68686.0
2023-12-18 09:50:00,66.25,66.3,66.01,66.14,61545.0,63.387,63.4348,63.1573,63.2817,61545.0
2023-12-18 10:00:00,66.15,66.28,66.11,66.27,50500.0,63.2913,63.4157,63.253,63.4061,50500.0
2023-12-18 10:10:00,66.28,66.32,66.07,66.1,46992.0,63.4157,63.4539,63.2147,63.2434,46992.0
2023-12-18 10:20:00,66.09,66.29,66.05,66.28,52544.0,63.2339,63.4252,63.1956,63.4157,52544.0
2023-12-18 10:30:00,66.28,66.42,66.26,66.27,28120.0,63.4157,63.5496,63.3965,63.4061,28120.0
2023-12-18 10:40:00,66.26,66.37,66.18,66.24,51667.0,63.3965,63.5018,63.32,63.3774,51667.0
2023-12-18 10:50:00,66.23,66.27,66.06,66.25,58086.0,63.3678,63.4061,63.2052,63.387,58086.0
2023-12-18 11:00:00,66.26,66.42,66.26,66.34,22955.0,63.3965,63.5496,63.3965,63.4731,22955.0
2023-12-18 11:10:00,66.33,66.45,66.31,66.45,25427.0,63.4635,63.5783,63.4444,63.5783,25427.0
2023-12-18 11:20:00,66.45,66.51,66.41,66.48,53218.0,63.5783,63.6357,63.54,63.607,53218.0
2023-12-18 11:30:00,66.47,66.48,66.32,66.33,36551.0,63.5974,63.607,63.4539,63.4635,36551.0
2023-12-18 11:40:00,66.33,66.39,66.28,66.39,35966.0,63.4635,63.5209,63.4157,63.5209,35966.0
2023-12-18 11:50:00,66.4,66.53,66.39,66.53,38054.0,63.5305,63.6549,63.5209,63.6549,38054.0
2023-12-18 12:00:00,66.53,66.58,66.49,66.52,34263.0,63.6549,63.7027,63.6166,63.6453,34263.0
2023-12-18 12:10:00,66.52,66.54,66.36,66.39,72922.0,63.6453,63.6644,63.4922,63.5209,72922.0
2023-12-18 12:20:00,66.41,66.43,66.18,66.23,65830.0,63.54,63.5592,63.32,63.3678,65830.0
2023-12-18 12:30:00,66.24,66.25,66.07,66.09,81022.0,63.3774,63.387,63.2147,63.2339,81022.0
2023-12-18 12:40:00,66.09,66.14,66.01,66.02,97989.0,63.2339,63.2817,63.1573,63.1669,97989.0
2023-12-18 12:50:00,66.02,66.02,65.81,65.83,142997.0,63.1669,63.1669,62.966,62.9851,142997.0
2023-12-18 13:00:00,65.83,65.85,65.61,65.73,107929.0,62.9851,63.0042,62.7746,62.8894,107929.0
2023-12-18 13:10:00,65.73,65.78,65.59,65.76,103290.0,62.8894,62.9373,62.7555,62.9181,103290.0
2023-12-18 13:20:00,65.76,65.76,65.58,65.59,87730.0,62.9181,62.9181,62.7459,62.7555,87730.0
2023-12-18 13:30:00,65.59,65.61,65.4,65.47,113060.0,62.7555,62.7746,62.5737,62.6407,113060.0
2023-12-18 13:40:00,65.47,65.47,65.28,65.31,70487.0,62.6407,62.6407,62.4589,62.4876,70487.0
2023-12-18 13:50:00,65.31,65.38,65.26,65.38,98845.0,62.4876,62.5545,62.4397,62.5545,98845.0
2023-12-18 14:00:00,65.38,65.55,65.36,65.49,48585.0,62.5545,62.7172,62.5354,62.6598,48585.0
2023-12-18 14:10:00,65.49,65.49,65.41,65.41,89376.0,62.6598,62.6598,62.5833,62.5833,89376.0
2023-12-18 14:20:00,65.41,65.5,65.35,65.37,118816.0,62.5833,62.6694,62.5258,62.545,118816.0
2023-12-18 14:30:00,65.37,65.38,65.15,65.16,96579.0,62.545,62.5545,62.3345,62.3441,96579.0
2023-12-18 14:40:00,65.15,65.25,65.12,65.22,135688.0,62.3345,62.4302,62.3058,62.4015,135688.0
2023-12-18 14:50:00,65.23,65.34,65.18,65.23,90879.0,62.411,62.5163,62.3632,62.411,90879.0
2023-12-18 15:00:00,65.23,65.27,65.09,65.14,117933.0,62.411,62.4493,62.2771,62.3249,117933.0
2023-12-18 15:10:00,65.15,65.2,65.04,65.04,121943.0,62.3345,62.3823,62.2292,62.2292,121943.0
2023-12-18 15:20:00,65.05,65.16,64.97,64.99,153557.0,62.2388,62.3441,62.1623,62.1814,153557.0
2023-12-18 15:30:00,65.0,65.42,64.99,65.4,63576.0,62.191,62.5928,62.1814,62.5737,63576.0
2023-12-18 15:40:00,65.4,65.43,65.31,65.35,111251.0,62.5737,62.6024,62.4876,62.5258,111251.0
2023-12-18 15:50:00,65.34,65.38,65.17,65.21,366702.0,62.5163,62.5545,62.3536,62.3919,366702.0
2023-12-19 09:30:00,65.42,65.87,65.28,65.67,87647.0,62.5928,63.0234,62.4589,62.832,87647.0
2023-12-19 09:40:00,65.68,66.1,65.67,66.06,72936.0,62.8416,63.2434,62.832,63.2052,72936.0
2023-12-19 09:50:00,66.05,66.1,65.89,66.06,63884.0,63.1956,63.2434,63.0425,63.2052,63884.0
2023-12-19 10:00:00,66.06,66.33,65.96,66.33,133571.0,63.2052,63.4635,63.1095,63.4635,133571.0
2023-12-19 10:10:00,66.32,66.36,66.23,66.33,45830.0,63.4539,63.4922,63.3678,63.4635,45830.0
2023-12-19 10:20:00,66.34,66.49,66.28,66.44,54397.0,63.4731,63.6166,63.4157,63.5687,54397.0
2023-12-19 10:30:00,66.44,66.47,66.28,66.47,52097.0,63.5687,63.5974,63.4157,63.5974,52097.0
2023-12-19 10:40:00,66.46,66.55,66.42,66.45,30626.0,63.5879,63.674,63.5496,63.5783,30626.0
2023-12-19 10:50:00,66.45,66.54,66.37,66.53,37347.0,63.5783,63.6644,63.5018,63.6549,37347.0
2023-12-19 11:00:00,66.53,66.66,66.5,66.66,54639.0,63.6549,63.7792,63.6261,63.7792,54639.0
2023-12-19 11:10:00,66.66,66.71,66.46,66.51,56497.0,63.7792,63.8271,63.5879,63.6357,56497.0
2023-12-19 11:20:00,66.52,66.61,66.45,66.45,55165.0,63.6453,63.7314,63.5783,63.5783,55165.0
2023-12-19 11:30:00,66.45,66.46,66.32,66.42,52123.0,63.5783,63.5879,63.4539,63.5496,52123.0
2023-12-19 11:40:00,66.43,66.63,66.42,66.62,81851.0,63.5592,63.7505,63.5496,63.741,81851.0
2023-12-19 11:50:00,66.62,66.67,66.53,66.59,57816.0,63.741,63.7888,63.6549,63.7123,57816.0
2023-12-19 12:00:00,66.57,66.66,66.54,66.61,31234.0,63.6931,63.7792,63.6644,63.7314,31234.0
2023-12-19 12:10:00,66.61,66.62,66.48,66.56,33215.0,63.7314,63.741,63.607,63.6836,33215.0
2023-12-19 12:20:00,66.56,66.57,66.45,66.46,23199.0,63.6836,63.6931,63.5783,63.5879,23199.0
2023-12-19 12:30:00,66.45,66.53,66.44,66.49,36847.0,63.5783,63.6549,63.5687,63.6166,36847.0
2023-12-19 12:40:00,66.48,66.55,66.47,66.52,25693.0,63.607,63.674,63.5974,63.6453,25693.0
2023-12-19 12:50:00,66.52,66.65,66.51,66.62,48676.0,63.6453,63.7697,63.6357,63.741,48676.0
2023-12-19 13:00:00,66.62,66.72,66.58,66.67,31509.0,63.741,63.8366,63.7027,63.7888,31509.0
2023-12-19 13:10:00,66.67,66.73,66.64,66.66,29370.0,63.7888,63.8462,63.7601,63.7792,29370.0
2023-12-19 13:20:00,66.67,66.71,66.6,66.64,35507.0,63.7888,63.8271,63.7218,63.7601,35507.0
2023-12-19 13:30:00,66.63,66.66,66.55,66.59,41832.0,63.7505,63.7792,63.674,63.7123,41832.0
2023-12-19 13:40:00,66.59,66.61,66.55,66.6,21975.0,63.7123,63.7314,63.674,63.7218,21975.0
2023-12-19 13:50:00,66.59,66.68,66.58,66.67,47020.0,63.7123,63.7984,63.7027,63.7888,47020.0
2023-12-19 14:00:00,66.68,66.71,66.6,66.62,44053.0,63.7984,63.8271,63.7218,63.741,44053.0
2023-12-19 14:10:00,66.62,66.65,66.55,66.62,44735.0,63.741,63.7697,63.674,63.741,44735.0
2023-12-19 14:20:00,66.62,66.62,66.5,66.53,47548.0,63.741,63.741,63.6261,63.6549,47548.0
2023-12-19 14:30:00,66.53,66.59,66.49,66.49,31924.0,63.6549,63.7123,63.6166,63.6166,31924.0
2023-12-19 14:40:00,66.51,66.52,66.37,66.41,36994.0,63.6357,63.6453,63.5018,63.54,36994.0
2023-12-19 14:50:00,66.4,66.54,66.37,66.48,41608.0,63.5305,63.6644,63.5018,63.607,41608.0
2023-12-19 15:00:00,66.48,66.51,66.37,66.42,73112.0,63.607,63.6357,63.5018,63.5496,73112.0
2023-12-19 15:10:00,66.42,66.47,66.38,66.46,66412.0,63.5496,63.5974,63.5113,63.5879,66412.0
2023-12-19 15:20:00,66.46,66.48,66.39,66.46,56395.0,63.5879,63.607,63.5209,63.5879,56395.0
2023-12-19 15:30:00,66.47,66.48,66.38,66.48,87361.0,63.5974,63.607,63.5113,63.607,87361.0
2023-12-19 15:40:00,66.47,66.53,66.42,66.49,111117.0,63.5974,63.6549,63.5496,63.6166,111117.0
2023-12-19 15:50:00,66.48,66.49,66.38,66.39,357940.0,63.607,63.6166,63.5113,63.5209,357940.0
2023-12-20 09:30:00,65.96,66.22,65.82,66.16,58503.0,63.1095,63.3582,62.9755,63.3008,58503.0
2023-12-20 09:40:00,66.19,66.33,66.04,66.13,39895.0,63.3295,63.4635,63.186,63.2721,39895.0
2023-12-20 09:50:00,66.13,66.18,66.02,66.09,50888.0,63.2721,63.32,63.1669,63.2339,50888.0
2023-12-20 10:00:00,66.1,66.23,66.02,66.2,49051.0,63.2434,63.3678,63.1669,63.3391,49051.0
2023-12-20 10:10:00,66.2,66.24,66.09,66.12,58659.0,63.3391,63.3774,63.2339,63.2626,58659.0
2023-12-20 10:20:00,66.1,66.17,66.03,66.06,26160.0,63.2434,63.3104,63.1765,63.2052,26160.0
2023-12-20 10:30:00,66.06,66.2,66.06,66.16,32929.0,63.2052,63.3391,63.2052,63.3008,32929.0
2023-12-20 10:40:00,66.15,66.31,66.08,66.31,40264.0,63.2913,63.4444,63.2243,63.4444,40264.0
2023-12-20 10:50:00,66.32,66.38,66.23,66.25,38003.0,63.4539,63.5113,63.3678,63.387,38003.0
2023-12-20 11:00:00,66.24,66.38,66.2,66.34,35700.0,63.3774,63.5113,63.3391,63.4731,35700.0
2023-12-20 11:10:00,66.34,66.47,66.33,66.4,46469.0,63.4731,63.5974,63.4635,63.5305,46469.0
2023-12-20 11:20:00,66.39,66.48,66.32,66.45,69122.0,63.5209,63.607,63.4539,63.5783,69122.0
2023-12-20 11:30:00,66.46,66.46,66.28,66.37,65425.0,63.5879,63.5879,63.4157,63.5018,65425.0
2023-12-20 11:40:00,66.37,66.37,66.29,66.29,24230.0,63.5018,63.5018,63.4252,63.4252,24230.0
2023-12-20 11:50:00,66.29,66.46,66.29,66.39,36889.0,63.4252,63.5879,63.4252,63.5209,36889.0
2023-12-20 12:00:00,66.39,66.49,66.39,66.44,65249.0,63.5209,63.6166,63.5209,63.5687,65249.0
2023-12-20 12:10:00,66.44,66.55,66.42,66.51,25194.0,63.5687,63.674,63.5496,63.6357,25194.0
2023-12-20 12:20:00,66.52,66.54,66.46,66.48,43800.0,63.6453,63.6644,63.5879,63.607,43800.0
2023-12-20 12:30:00,66.5,66.51,66.44,66.44,36060.0,63.6261,63.6357,63.5687,63.5687,36060.0
2023-12-20 12:40:00,66.44,66.46,66.38,66.39,30635.0,63.5687,63.5879,63.5113,63.5209,30635.0
2023-12-20 12:50:00,66.38,66.41,66.35,66.38,34225.0,63.5113,63.54,63.4826,63.5113,34225.0
2023-12-20 13:00:00,66.37,66.38,66.29,66.32,24226.0,63.5018,63.5113,63.4252,63.4539,24226.0
2023-12-20 13:10:00,66.33,66.34,66.23,66.28,22457.0,63.4635,63.4731,63.3678,63.4157,22457.0
2023-12-20 13:20:00,66.28,66.29,66.2,66.27,24583.0,63.4157,63.4252,63.3391,63.4061,24583.0
2023-12-20 13:30:00,66.28,66.35,66.28,66.31,23614.0,63.4157,63.4826,63.4157,63.4444,23614.0
2023-12-20 13:40:00,66.3,66.33,66.26,66.29,28004.0,63.4348,63.4635,63.3965,63.4252,28004.0
2023-12-20 13:50:00,66.28,66.33,66.26,66.27,26128.0,63.4157,63.4635,63.3965,63.4061,26128.0
2023-12-20 14:00:00,66.26,66.27,66.17,66.26,29538.0,63.3965,63.4061,63.3104,63.3965,29538.0
2023-12-20 14:10:00,66.26,66.31,66.26,66.26,20087.0,63.3965,63.4444,63.3965,63.3965,20087.0
2023-12-20 14:20:00,66.26,66.27,66.21,66.26,26840.0,63.3965,63.4061,63.3487,63.3965,26840.0
2023-12-20 14:30:00,66.27,66.27,66.09,66.11,51084.0,63.4061,63.4061,63.2339,63.253,51084.0
2023-12-20 14:40:00,66.12,66.19,66.07,66.07,37165.0,63.2626,63.3295,63.2147,63.2147,37165.0
2023-12-20 14:50:00,66.08,66.08,65.67,65.7,45964.0,63.2243,63.2243,62.832,62.8607,45964.0
2023-12-20 15:00:00,65.7,65.73,65.4,65.49,37715.0,62.8607,62.8894,62.5737,62.6598,37715.0
2023-12-20 15:10:00,65.5,65.83,65.49,65.78,52471.0,62.6694,62.9851,62.6598,62.9373,52471.0
2023-12-20 15:20:00,65.78,65.82,65.5,65.56,60617.0,62.9373,62.9755,62.6694,62.7268,60617.0
2023-12-20 15:30:00,65.55,65.63,65.46,65.53,74921.0,62.7172,62.7937,62.6311,62.6981,74921.0
2023-12-20 15:40:00,65.53,65.62,65.5,65.58,89703.0,62.6981,62.7842,62.6694,62.7459,89703.0
2023-12-20 15:50:00,65.59,65.64,65.17,65.22,237998.0,62.7555,62.8033,62.3536,62.4015,237998.0
2023-12-21 09:30:00,65.31,65.62,65.25,65.53,67074.0,62.4876,62.7842,62.4302,62.6981,67074.0
2023-12-21 09:40:00,65.56,65.77,65.45,65.65,29832.0,62.7268,62.9277,62.6215,62.8129,29832.0
2023-12-21 09:50:00,65.64,65.68,65.52,65.59,32337.0,62.8033,62.8416,62.6885,62.7555,32337.0
2023-12-21 10:00:00,65.58,65.64,65.45,65.52,43616.0,62.7459,62.8033,62.6215,62.6885,43616.0
2023-12-21 10:10:00,65.51,65.7,65.46,65.64,41573.0,62.6789,62.8607,62.6311,62.8033,41573.0
2023-12-21 10:20:00,65.64,65.76,65.5,65.54,41017.0,62.8033,62.9181,62.6694,62.7076,41017.0
2023-12-21 10:30:00,65.56,65.62,65.51,65.54,21536.0,62.7268,62.7842,62.6789,62.7076,21536.0
2023-12-21 10:40:00,65.55,65.67,65.49,65.56,23361.0,62.7172,62.832,62.6598,62.7268,23361.0
2023-12-21 10:50:00,65.56,65.6,65.48,65.51,20953.0,62.7268,62.765,62.6502,62.6789,20953.0
2023-12-21 11:00:00,65.52,65.52,65.42,65.45,70438.0,62.6885,62.6885,62.5928,62.6215,70438.0
2023-12-21 11:10:00,65.5,65.57,65.46,65.53,17922.0,62.6694,62.7363,62.6311,62.6981,17922.0
2023-12-21 11:20:00,65.54,65.63,65.51,65.6,24080.0,62.7076,62.7937,62.6789,62.765,24080.0
2023-12-21 11:30:00,65.61,65.61,65.48,65.52,34987.0,62.7746,62.7746,62.6502,62.6885,34987.0
2023-12-21 11:40:00,65.53,65.56,65.48,65.52,39797.0,62.6981,62.7268,62.6502,62.6885,39797.0
2023-12-21 11:50:00,65.51,65.51,65.27,65.28,51297.0,62.6789,62.6789,62.4493,62.4589,51297.0
2023-12-21 12:00:00,65.27,65.3,65.15,65.17,29145.0,62.4493,62.478,62.3345,62.3536,29145.0
2023-12-21 12:10:00,65.18,65.29,65.16,65.29,28470.0,62.3632,62.4684,62.3441,62.4684,28470.0
2023-12-21 12:20:00,65.29,65.36,65.25,65.29,39129.0,62.4684,62.5354,62.4302,62.4684,39129.0
2023-12-21 12:30:00,65.28,65.39,65.26,65.3,25396.0,62.4589,62.5641,62.4397,62.478,25396.0
2023-12-21 12:40:00,65.31,65.41,65.31,65.37,27288.0,62.4876,62.5833,62.4876,62.545,27288.0
2023-12-21 12:50:00,65.37,65.4,65.25,65.27,15621.0,62.545,62.5737,62.4302,62.4493,15621.0
2023-12-21 13:00:00,65.26,65.32,65.21,65.26,22315.0,62.4397,62.4971,62.3919,62.4397,22315.0
2023-12-21 13:10:00,65.26,65.31,65.15,65.15,38923.0,62.4397,62.4876,62.3345,62.3345,38923.0
2023-12-21 13:20:00,65.16,65.31,65.13,65.29,22703.0,62.3441,62.4876,62.3154,62.4684,22703.0
2023-12-21 13:30:00,65.32,65.36,65.27,65.29,23896.0,62.4971,62.5354,62.4493,62.4684,23896.0
2023-12-21 13:40:00,65.28,65.32,65.23,65.3,49130.0,62.4589,62.4971,62.411,62.478,49130.0
2023-12-21 13:50:00,65.31,65.4,65.29,65.4,33800.0,62.4876,62.5737,62.4684,62.5737,33800.0
2023-12-21 14:00:00,65.41,65.45,65.35,65.36,37294.0,62.5833,62.6215,62.5258,62.5354,37294.0
2023-12-21 14:10:00,65.35,65.42,65.31,65.41,59295.0,62.5258,62.5928,62.4876,62.5833,59295.0
2023-12-21 14:20:00,65.42,65.46,65.37,65.44,40042.0,62.5928,62.6311,62.545,62.612,40042.0
2023-12-21 14:30:00,65.43,65.47,65.4,65.43,27994.0,62.6024,62.6407,62.5737,62.6024,27994.0
2023-12-21 14:40:00,65.42,65.45,65.34,65.34,52658.0,62.5928,62.6215,62.5163,62.5163,52658.0
2023-12-21 14:50:00,65.34,65.36,65.19,65.26,41453.0,62.5163,62.5354,62.3728,62.4397,41453.0
2023-12-21 15:00:00,65.26,65.26,65.12,65.17,49891.0,62.4397,62.4397,62.3058,62.3536,49891.0
2023-12-21 15:10:00,65.18,65.28,65.17,65.27,42336.0,62.3632,62.4589,62.3536,62.4493,42336.0
2023-12-21 15:20:00,65.27,65.47,65.25,65.47,66403.0,62.4493,62.6407,62.4302,62.6407,66403.0
2023-12-21 15:30:00,65.48,65.6,65.44,65.57,73222.0,62.6502,62.765,62.612,62.7363,73222.0
2023-12-21 15:40:00,65.57,65.62,65.52,65.55,103188.0,62.7363,62.7842,62.6885,62.7172,103188.0
2023-12-21 15:50:00,65.57,65.71,65.55,65.59,333316.0,62.7363,62.8703,62.7172,62.7555,333316.0
2023-12-22 09:30:00,65.66,66.33,65.55,66.3,65895.0,62.8224,63.4635,62.7172,63.4348,65895.0
2023-12-22 09:40:00,66.29,66.3,66.05,66.06,28516.0,63.4252,63.4348,63.1956,63.2052,28516.0
2023-12-22 09:50:00,66.07,66.11,65.99,65.99,26354.0,63.2147,63.253,63.1382,63.1382,26354.0
2023-12-22 10:00:00,66.01,66.12,65.95,66.08,28160.0,63.1573,63.2626,63.0999,63.2243,28160.0
2023-12-22 10:10:00,66.08,66.13,65.99,66.06,46472.0,63.2243,63.2721,63.1382,63.2052,46472.0
2023-12-22 10:20:00,66.06,66.32,66.01,66.31,35014.0,63.2052,63.4539,63.1573,63.4444,35014.0
2023-12-22 10:30:00,66.32,66.36,66.23,66.28,46697.0,63.4539,63.4922,63.3678,63.4157,46697.0
2023-12-22 10:40:00,66.28,66.36,66.25,66.32,58236.0,63.4157,63.4922,63.387,63.4539,58236.0
2023-12-22 10:50:00,66.3,66.32,66.15,66.16,49335.0,63.4348,63.4539,63.2913,63.3008,49335.0
2023-12-22 11:00:00,66.15,66.17,66.03,66.16,40310.0,63.2913,63.3104,63.1765,63.3008,40310.0
2023-12-22 11:10:00,66.14,66.22,66.11,66.22,23059.0,63.2817,63.3582,63.253,63.3582,23059.0
2023-12-22 11:20:00,66.23,66.3,66.21,66.27,22532.0,63.3678,63.4348,63.3487,63.4061,22532.0
2023-12-22 11:30:00,66.27,66.33,66.12,66.14,28546.0,63.4061,63.4635,63.2626,63.2817,28546.0
2023-12-22 11:40:00,66.14,66.14,66.01,66.05,30353.0,63.2817,63.2817,63.1573,63.1956,30353.0
2023-12-22 11:50:00,66.04,66.14,66.04,66.06,30656.0,63.186,63.2817,63.186,63.2052,30656.0
2023-12-22 12:00:00,66.06,66.08,65.95,65.95,32309.0,63.2052,63.2243,63.0999,63.0999,32309.0
2023-12-22 12:10:00,65.95,65.97,65.89,65.95,22187.0,63.0999,63.1191,63.0425,63.0999,22187.0
2023-12-22 12:20:00,65.95,66.04,65.94,66.02,28596.0,63.0999,63.186,63.0903,63.1669,28596.0
2023-12-22 12:30:00,66.03,66.05,65.95,65.98,22118.0,63.1765,63.1956,63.0999,63.1286,22118.0
2023-12-22 12:40:00,65.99,66.06,65.97,66.03,18118.0,63.1382,63.2052,63.1191,63.1765,18118.0
2023-12-22 12:50:00,66.03,66.09,66.03,66.07,23332.0,63.1765,63.2339,63.1765,63.2147,23332.0
2023-12-22 13:00:00,66.06,66.11,66.04,66.06,21761.0,63.2052,63.253,63.186,63.2052,21761.0
2023-12-22 13:10:00,66.06,66.09,66.0,66.0,18134.0,63.2052,63.2339,63.1478,63.1478,18134.0
2023-12-22 13:20:00,66.01,66.01,65.94,66.01,18523.0,63.1573,63.1573,63.0903,63.1573,18523.0
2023-12-22 13:30:00,66.0,66.01,65.9,65.91,16749.0,63.1478,63.1573,63.0521,63.0616,16749.0
2023-12-22 13:40:00,65.92,65.98,65.87,65.97,25053.0,63.0712,63.1286,63.0234,63.1191,25053.0
2023-12-22 13:50:00,65.96,65.97,65.89,65.89,25280.0,63.1095,63.1191,63.0425,63.0425,25280.0
2023-12-22 14:00:00,65.89,65.95,65.83,65.89,30968.0,63.0425,63.0999,62.9851,63.0425,30968.0
2023-12-22 14:10:00,65.9,65.93,65.76,65.81,22135.0,63.0521,63.0808,62.9181,62.966,22135.0
2023-12-22 14:20:00,65.81,65.84,65.66,65.66,22657.0,62.966,62.9947,62.8224,62.8224,22657.0
2023-12-22 14:30:00,65.67,65.85,65.63,65.8,29290.0,62.832,63.0042,62.7937,62.9564,29290.0
2023-12-22 14:40:00,65.8,66.0,65.8,65.92,30647.0,62.9564,63.1478,62.9564,63.0712,30647.0
2023-12-22 14:50:00,65.93,65.97,65.91,65.95,42444.0,63.0808,63.1191,63.0616,63.0999,42444.0
2023-12-22 15:00:00,65.98,66.0,65.91,65.91,37091.0,63.1286,63.1478,63.0616,63.0616,37091.0
2023-12-22 15:10:00,65.91,65.99,65.9,65.95,35937.0,63.0616,63.1382,63.0521,63.0999,35937.0
2023-12-22 15:20:00,65.95,66.05,65.91,66.03,49170.0,63.0999,63.1956,63.0616,63.1765,49170.0
2023-12-22 15:30:00,66.03,66.03,65.87,65.9,61271.0,63.1765,63.1765,63.0234,63.0521,61271.0
2023-12-22 15:40:00,65.9,65.94,65.79,65.8,74819.0,63.0521,63.0903,62.9468,62.9564,74819.0
2023-12-22 15:50:00,65.79,65.92,65.78,65.87,235442.0,62.9468,63.0712,62.9373,63.0234,235442.0
2023-12-26 09:30:00,65.81,65.93,65.68,65.85,33618.0,62.966,63.0808,62.8416,63.0042,33618.0
2023-12-26 09:40:00,65.81,65.84,65.69,65.75,13452.0,62.966,62.9947,62.8512,62.9086,13452.0
2023-12-26 09:50:00,65.74,65.83,65.66,65.82,19479.0,62.899,62.9851,62.8224,62.9755,19479.0
2023-12-26 10:00:00,65.82,65.96,65.76,65.95,41360.0,62.9755,63.1095,62.9181,63.0999,41360.0
2023-12-26 10:10:00,65.95,66.01,65.87,65.87,11723.0,63.0999,63.1573,63.0234,63.0234,11723.0
2023-12-26 10:20:00,65.87,65.88,65.81,65.84,15743.0,63.0234,63.0329,62.966,62.9947,15743.0
2023-12-26 10:30:00,65.83,65.92,65.83,65.9,19471.0,62.9851,63.0712,62.9851,63.0521,19471.0
2023-12-26 10:40:00,65.89,65.9,65.79,65.85,13887.0,63.0425,63.0521,62.9468,63.0042,13887.0
2023-12-26 10:50:00,65.83,65.87,65.78,65.82,19453.0,62.9851,63.0234,62.9373,62.9755,19453.0
2023-12-26 11:00:00,65.83,65.89,65.81,65.88,21364.0,62.9851,63.0425,62.966,63.0329,21364.0
2023-12-26 11:10:00,65.89,65.95,65.87,65.89,15052.0,63.0425,63.0999,63.0234,63.0425,15052.0
2023-12-26 11:20:00,65.88,65.91,65.82,65.83,13051.0,63.0329,63.0616,62.9755,62.9851,13051.0
2023-12-26 11:30:00,65.84,65.87,65.83,65.87,15230.0,62.9947,63.0234,62.9851,63.0234,15230.0
2023-12-26 11:40:00,65.86,65.95,65.85,65.9,15802.0,63.0138,63.0999,63.0042,63.0521,15802.0
2023-12-26 11:50:00,65.9,65.92,65.88,65.92,6776.0,63.0521,63.0712,63.0329,63.0712,6776.0
2023-12-26 12:00:00,65.91,65.96,65.88,65.96,16001.0,63.0616,63.1095,63.0329,63.1095,16001.0
2023-12-26 12:10:00,65.97,65.99,65.94,65.95,7934.0,63.1191,63.1382,63.0903,63.0999,7934.0
2023-12-26 12:20:00,65.95,65.99,65.92,65.97,17107.0,63.0999,63.1382,63.0712,63.1191,17107.0
2023-12-26 12:30:00,65.97,65.97,65.88,65.9,20670.0,63.1191,63.1191,63.0329,63.0521,20670.0
2023-12-26 12:40:00,65.89,66.01,65.85,65.99,28271.0,63.0425,63.1573,63.0042,63.1382,28271.0
2023-12-26 12:50:00,66.0,66.02,65.95,65.99,10260.0,63.1478,63.1669,63.0999,63.1382,10260.0
2023-12-26 13:00:00,66.0,66.09,65.99,66.04,12527.0,63.1478,63.2339,63.1382,63.186,12527.0
2023-12-26 13:10:00,66.04,66.08,66.01,66.02,14497.0,63.186,63.2243,63.1573,63.1669,14497.0
2023-12-26 13:20:00,66.0,66.04,65.98,65.98,8135.0,63.1478,63.186,63.1286,63.1286,8135.0
2023-12-26 13:30:00,66.0,66.1,65.99,66.09,16731.0,63.1478,63.2434,63.1382,63.2339,16731.0
2023-12-26 13:40:00,66.09,66.11,66.06,66.1,13915.0,63.2339,63.253,63.2052,63.2434,13915.0
2023-12-26 13:50:00,66.1,66.12,66.04,66.08,18099.0,63.2434,63.2626,63.186,63.2243,18099.0
2023-12-26 14:00:00,66.07,66.13,66.07,66.12,20575.0,63.2147,63.2721,63.2147,63.2626,20575.0
2023-12-26 14:10:00,66.12,66.13,66.06,66.13,13677.0,63.2626,63.2721,63.2052,63.2721,13677.0
2023-12-26 14:20:00,66.11,66.12,66.06,66.08,9684.0,63.253,63.2626,63.2052,63.2243,9684.0
2023-12-26 14:30:00,66.07,66.1,66.07,66.09,14264.0,63.2147,63.2434,63.2147,63.2339,14264.0
2023-12-26 14:40:00,66.09,66.11,66.03,66.09,14121.0,63.2339,63.253,63.1765,63.2339,14121.0
2023-12-26 14:50:00,66.09,66.17,66.09,66.16,30971.0,63.2339,63.3104,63.2339,63.3008,30971.0
2023-12-26 15:00:00,66.16,66.18,66.11,66.15,14455.0,63.3008,63.32,63.253,63.2913,14455.0
2023-12-26 15:10:00,66.15,66.18,66.11,66.15,15512.0,63.2913,63.32,63.253,63.2913,15512.0
2023-12-26 15:20:00,66.15,66.3,66.13,66.19,25771.0,63.2913,63.4348,63.2721,63.3295,25771.0
2023-12-26 15:30:00,66.19,66.24,66.14,66.16,29058.0,63.3295,63.3774,63.2817,63.3008,29058.0
2023-12-26 15:40:00,66.15,66.21,66.11,66.13,36281.0,63.2913,63.3487,63.253,63.2721,36281.0
2023-12-26 15:50:00,66.12,66.26,66.08,66.24,210609.0,63.2626,63.3965,63.2243,63.3774,210609.0
2023-12-27 09:30:00,65.93,66.05,65.62,65.94,47876.0,63.0808,63.1956,62.7842,63.0903,47876.0
2023-12-27 09:40:00,65.94,66.09,65.94,66.09,23580.0,63.0903,63.2339,63.0903,63.2339,23580.0
2023-12-27 09:50:00,66.09,66.16,66.01,66.01,22874.0,63.2339,63.3008,63.1573,63.1573,22874.0
2023-12-27 10:00:00,66.02,66.09,65.99,66.08,18652.0,63.1669,63.2339,63.1382,63.2243,18652.0
2023-12-27 10:10:00,66.1,66.2,66.04,66.04,15574.0,63.2434,63.3391,63.186,63.186,15574.0
2023-12-27 10:20:00,66.06,66.17,66.04,66.11,16439.0,63.2052,63.3104,63.186,63.253,16439.0
2023-12-27 10:30:00,66.11,66.17,66.08,66.12,19701.0,63.253,63.3104,63.2243,63.2626,19701.0
2023-12-27 10:40:00,66.12,66.12,66.01,66.01,17431.0,63.2626,63.2626,63.1573,63.1573,17431.0
2023-12-27 10:50:00,66.01,66.02,65.9,65.92,16504.0,63.1573,63.1669,63.0521,63.0712,16504.0
2023-12-27 11:00:00,65.91,65.96,65.86,65.92,18706.0,63.0616,63.1095,63.0138,63.0712,18706.0
2023-12-27 11:10:00,65.93,66.05,65.89,65.99,23070.0,63.0808,63.1956,63.0425,63.1382,23070.0
2023-12-27 11:20:00,65.97,66.02,65.96,65.98,15142.0,63.1191,63.1669,63.1095,63.1286,15142.0
2023-12-27 11:30:00,65.98,66.03,65.95,66.02,10355.0,63.1286,63.1765,63.0999,63.1669,10355.0
2023-12-27 11:40:00,66.01,66.1,66.0,66.09,10709.0,63.1573,63.2434,63.1478,63.2339,10709.0
2023-12-27 11:50:00,66.1,66.15,66.08,66.12,17670.0,63.2434,63.2913,63.2243,63.2626,17670.0
2023-12-27 12:00:00,66.1,66.15,66.07,66.1,8229.0,63.2434,63.2913,63.2147,63.2434,8229.0
2023-12-27 12:10:00,66.09,66.16,66.09,66.11,18268.0,63.2339,63.3008,63.2339,63.253,18268.0
2023-12-27 12:20:00,66.11,66.13,66.08,66.1,16552.0,63.253,63.2721,63.2243,63.2434,16552.0
2023-12-27 12:30:00,66.09,66.1,66.02,66.05,16205.0,63.2339,63.2434,63.1669,63.1956,16205.0
2023-12-27 12:40:00,66.05,66.08,65.98,66.05,23894.0,63.1956,63.2243,63.1286,63.1956,23894.0
2023-12-27 12:50:00,66.04,66.08,66.03,66.05,9780.0,63.186,63.2243,63.1765,63.1956,9780.0
2023-12-27 13:00:00,66.05,66.23,66.04,66.22,77212.0,63.1956,63.3678,63.186,63.3582,77212.0
2023-12-27 13:10:00,66.21,66.22,66.12,66.15,26702.0,63.3487,63.3582,63.2626,63.2913,26702.0
2023-12-27 13:20:00,66.15,66.15,66.09,66.09,11439.0,63.2913,63.2913,63.2339,63.2339,11439.0
2023-12-27 13:30:00,66.09,66.15,66.09,66.15,17035.0,63.2339,63.2913,63.2339,63.2913,17035.0
2023-12-27 13:40:00,66.15,66.18,66.13,66.14,11867.0,63.2913,63.32,63.2721,63.2817,11867.0
2023-12-27 13:50:00,66.13,66.15,66.05,66.05,18211.0,63.2721,63.2913,63.1956,63.1956,18211.0
2023-12-27 14:00:00,66.04,66.05,65.89,65.98,29622.0,63.186,63.1956,63.0425,63.1286,29622.0
2023-12-27 14:10:00,65.97,66.0,65.89,65.99,24665.0,63.1191,63.1478,63.0425,63.1382,24665.0
2023-12-27 14:20:00,66.0,66.06,65.96,66.03,16036.0,63.1478,63.2052,63.1095,63.1765,16036.0
2023-12-27 14:30:00,66.02,66.02,65.93,65.95,14729.0,63.1669,63.1669,63.0808,63.0999,14729.0
2023-12-27 14:40:00,65.94,65.96,65.91,65.95,11761.0,63.0903,63.1095,63.0616,63.0999,11761.0
2023-12-27 14:50:00,65.94,66.01,65.92,65.98,29193.0,63.0903,63.1573,63.0712,63.1286,29193.0
2023-12-27 15:00:00,65.99,66.08,65.97,66.05,14332.0,63.1382,63.2243,63.1191,63.1956,14332.0
2023-12-27 15:10:00,66.06,66.07,66.01,66.02,13902.0,63.2052,63.2147,63.1573,63.1669,13902.0
2023-12-27 15:20:00,66.02,66.05,65.94,65.97,15769.0,63.1669,63.1956,63.0903,63.1191,15769.0
2023-12-27 15:30:00,65.97,66.02,65.94,65.98,16172.0,63.1191,63.1669,63.0903,63.1286,16172.0
2023-12-27 15:40:00,65.98,65.98,65.83,65.86,30082.0,63.1286,63.1286,62.9851,63.0138,30082.0
2023-12-27 15:50:00,65.85,66.04,65.84,66.03,178468.0,63.0042,63.186,62.9947,63.1765,178468.0
2023-12-28 09:30:00,65.82,66.4,65.82,66.35,66630.0,62.9755,63.5305,62.9755,63.4826,66630.0
2023-12-28 09:40:00,66.41,66.42,66.25,66.37,15617.0,63.54,63.5496,63.387,63.5018,15617.0
2023-12-28 09:50:00,66.35,66.4,66.28,66.29,19811.0,63.4826,63.5305,63.4157,63.4252,19811.0
2023-12-28 10:00:00,66.28,66.32,66.25,66.3,15764.0,63.4157,63.4539,63.387,63.4348,15764.0
2023-12-28 10:10:00,66.3,66.31,66.25,66.3,17280.0,63.4348,63.4444,63.387,63.4348,17280.0
2023-12-28 10:20:00,66.31,66.35,66.28,66.29,15086.0,63.4444,63.4826,63.4157,63.4252,15086.0
2023-12-28 10:30:00,66.3,66.36,66.24,66.31,17085.0,63.4348,63.4922,63.3774,63.4444,17085.0
2023-12-28 10:40:00,66.31,66.33,66.25,66.28,15186.0,63.4444,63.4635,63.387,63.4157,15186.0
2023-12-28 10:50:00,66.29,66.31,66.16,66.22,34583.0,63.4252,63.4444,63.3008,63.3582,34583.0
2023-12-28 11:00:00,66.23,66.32,66.21,66.3,13930.0,63.3678,63.4539,63.3487,63.4348,13930.0
2023-12-28 11:10:00,66.29,66.32,66.23,66.23,8425.0,63.4252,63.4539,63.3678,63.3678,8425.0
2023-12-28 11:20:00,66.21,66.3,66.19,66.2,13315.0,63.3487,63.4348,63.3295,63.3391,13315.0
2023-12-28 11:30:00,66.2,66.26,66.19,66.2,20154.0,63.3391,63.3965,63.3295,63.3391,20154.0
2023-12-28 11:40:00,66.2,66.25,66.18,66.2,17259.0,63.3391,63.387,63.32,63.3391,17259.0
2023-12-28 11:50:00,66.2,66.23,66.18,66.21,14877.0,63.3391,63.3678,63.32,63.3487,14877.0
2023-12-28 12:00:00,66.2,66.32,66.2,66.32,15729.0,63.3391,63.4539,63.3391,63.4539,15729.0
2023-12-28 12:10:00,66.31,66.34,66.25,66.26,29812.0,63.4444,63.4731,63.387,63.3965,29812.0
2023-12-28 12:20:00,66.25,66.3,66.24,66.26,7930.0,63.387,63.4348,63.3774,63.3965,7930.0
2023-12-28 12:30:00,66.25,66.27,66.22,66.26,9985.0,63.387,63.4061,63.3582,63.3965,9985.0
2023-12-28 12:40:00,66.27,66.31,66.26,66.3,8768.0,63.4061,63.4444,63.3965,63.4348,8768.0
2023-12-28 12:50:00,66.31,66.31,66.24,66.26,13548.0,63.4444,63.4444,63.3774,63.3965,13548.0
2023-12-28 13:00:00,66.25,66.26,66.13,66.2,17586.0,63.387,63.3965,63.2721,63.3391,17586.0
2023-12-28 13:10:00,66.21,66.25,66.16,66.25,11062.0,63.3487,63.387,63.3008,63.387,11062.0
2023-12-28 13:20:00,66.24,66.26,66.2,66.21,10177.0,63.3774,63.3965,63.3391,63.3487,10177.0
2023-12-28 13:30:00,66.22,66.31,66.22,66.29,9888.0,63.3582,63.4444,63.3582,63.4252,9888.0
2023-12-28 13:40:00,66.28,66.29,66.24,66.28,11027.0,63.4157,63.4252,63.3774,63.4157,11027.0
2023-12-28 13:50:00,66.3,66.31,66.24,66.25,18547.0,63.4348,63.4444,63.3774,63.387,18547.0
2023-12-28 14:00:00,66.25,66.31,66.23,66.31,36010.0,63.387,63.4444,63.3678,63.4444,36010.0
2023-12-28 14:10:00,66.32,66.34,66.28,66.28,10103.0,63.4539,63.4731,63.4157,63.4157,10103.0
2023-12-28 14:20:00,66.28,66.3,66.25,66.29,13859.0,63.4157,63.4348,63.387,63.4252,13859.0
2023-12-28 14:30:00,66.29,66.34,66.28,66.29,10823.0,63.4252,63.4731,63.4157,63.4252,10823.0
2023-12-28 14:40:00,66.3,66.3,66.24,66.3,12777.0,63.4348,63.4348,63.3774,63.4348,12777.0
2023-12-28 14:50:00,66.3,66.31,66.23,66.26,23796.0,63.4348,63.4444,63.3678,63.3965,23796.0
2023-12-28 15:00:00,66.27,66.31,66.25,66.26,14748.0,63.4061,63.4444,63.387,63.3965,14748.0
2023-12-28 15:10:00,66.26,66.28,66.17,66.26,30704.0,63.3965,63.4157,63.3104,63.3965,30704.0
2023-12-28 15:20:00,66.27,66.28,66.21,66.23,16410.0,63.4061,63.4157,63.3487,63.3678,16410.0
2023-12-28 15:30:00,66.23,66.29,66.22,66.28,26145.0,63.3678,63.4252,63.3582,63.4157,26145.0
2023-12-28 15:40:00,66.28,66.36,66.27,66.32,38916.0,63.4157,63.4922,63.4061,63.4539,38916.0
2023-12-28 15:50:00,66.32,66.35,66.22,66.31,199911.0,63.4539,63.4826,63.3582,63.4444,199911.0
2023-12-29 09:30:00,66.3,66.49,66.25,66.36,33288.0,63.4348,63.6166,63.387,63.4922,33288.0
2023-12-29 09:40:00,66.32,66.34,66.21,66.22,15688.0,63.4539,63.4731,63.3487,63.3582,15688.0
2023-12-29 09:50:00,66.21,66.31,66.21,66.31,13362.0,63.3487,63.4444,63.3487,63.4444,13362.0
2023-12-29 10:00:00,66.33,66.35,66.23,66.23,18309.0,63.4635,63.4826,63.3678,63.3678,18309.0
2023-12-29 10:10:00,66.2,66.28,66.17,66.28,8598.0,63.3391,63.4157,63.3104,63.4157,8598.0
2023-12-29 10:20:00,66.27,66.31,66.24,66.28,7414.0,63.4061,63.4444,63.3774,63.4157,7414.0
2023-12-29 10:30:00,66.27,66.33,66.23,66.33,21393.0,63.4061,63.4635,63.3678,63.4635,21393.0
2023-12-29 10:40:00,66.34,66.34,66.12,66.27,24520.0,63.4731,63.4731,63.2626,63.4061,24520.0
2023-12-29 10:50:00,66.29,66.29,66.15,66.19,14063.0,63.4252,63.4252,63.2913,63.3295,14063.0
2023-12-29 11:00:00,66.19,66.24,66.17,66.2,15977.0,63.3295,63.3774,63.3104,63.3391,15977.0
2023-12-29 11:10:00,66.2,66.2,65.99,66.06,21229.0,63.3391,63.3391,63.1382,63.2052,21229.0
2023-12-29 11:20:00,66.07,66.12,66.04,66.06,17185.0,63.2147,63.2626,63.186,63.2052,17185.0
2023-12-29 11:30:00,66.07,66.14,66.06,66.14,11783.0,63.2147,63.2817,63.2052,63.2817,11783.0
2023-12-29 11:40:00,66.16,66.16,66.08,66.09,9682.0,63.3008,63.3008,63.2243,63.2339,9682.0
2023-12-29 11:50:00,66.08,66.08,65.97,66.01,11189.0,63.2243,63.2243,63.1191,63.1573,11189.0
2023-12-29 12:00:00,66.01,66.07,65.91,65.98,13013.0,63.1573,63.2147,63.0616,63.1286,13013.0
2023-12-29 12:10:00,65.97,66.0,65.88,65.98,20380.0,63.1191,63.1478,63.0329,63.1286,20380.0
2023-12-29 12:20:00,65.98,66.01,65.89,65.97,15317.0,63.1286,63.1573,63.0425,63.1191,15317.0
2023-12-29 12:30:00,65.97,66.04,65.96,66.01,12858.0,63.1191,63.186,63.1095,63.1573,12858.0
2023-12-29 12:40:00,66.03,66.07,65.98,66.0,24159.0,63.1765,63.2147,63.1286,63.1478,24159.0
2023-12-29 12:50:00,66.0,66.13,66.0,66.11,12936.0,63.1478,63.2721,63.1478,63.253,12936.0
2023-12-29 13:00:00,66.1,66.14,66.07,66.11,8836.0,63.2434,63.2817,63.2147,63.253,8836.0
2023-12-29 13:10:00,66.11,66.16,66.08,66.09,19215.0,63.253,63.3008,63.2243,63.2339,19215.0
2023-12-29 13:20:00,66.09,66.1,66.05,66.08,5670.0,63.2339,63.2434,63.1956,63.2243,5670.0
2023-12-29 13:30:00,66.09,66.16,66.08,66.16,12393.0,63.2339,63.3008,63.2243,63.3008,12393.0
2023-12-29 13:40:00,66.15,66.15,66.08,66.15,9809.0,63.2913,63.2913,63.2243,63.2913,9809.0
2023-12-29 13:50:00,66.14,66.14,66.06,66.07,8889.0,63.2817,63.2817,63.2052,63.2147,8889.0
2023-12-29 14:00:00,66.08,66.12,66.04,66.07,11755.0,63.2243,63.2626,63.186,63.2147,11755.0
2023-12-29 14:10:00,66.08,66.1,66.04,66.09,17183.0,63.2243,63.2434,63.186,63.2339,17183.0
2023-12-29 14:20:00,66.1,66.17,66.09,66.12,13380.0,63.2434,63.3104,63.2339,63.2626,13380.0
2023-12-29 14:30:00,66.13,66.18,66.11,66.16,14157.0,63.2721,63.32,63.253,63.3008,14157.0
2023-12-29 14:40:00,66.16,66.2,66.15,66.17,11153.0,63.3008,63.3391,63.2913,63.3104,11153.0
2023-12-29 14:50:00,66.17,66.2,66.15,66.19,14374.0,63.3104,63.3391,63.2913,63.3295,14374.0
2023-12-29 15:00:00,66.19,66.27,66.14,66.23,17407.0,63.3295,63.4061,63.2817,63.3678,17407.0
2023-12-29 15:10:00,66.25,66.27,66.19,66.2,26306.0,63.387,63.4061,63.3295,63.3391,26306.0
2023-12-29 15:20:00,66.2,66.27,66.16,66.26,14200.0,63.3391,63.4061,63.3008,63.3965,14200.0
2023-12-29 15:30:00,66.26,66.33,66.22,66.31,40530.0,63.3965,63.4635,63.3582,63.4444,40530.0
2023-12-29 15:40:00,66.33,66.37,66.23,66.26,39712.0,63.4635,63.5018,63.3678,63.3965,39712.0
2023-12-29 15:50:00,66.23,66.29,66.1,66.13,293367.0,63.3678,63.4252,63.2434,63.2721,293367.0
2024-01-02 09:30:00,66.19,66.54,66.13,66.27,68186.0,63.3295,63.6644,63.2721,63.4061,68186.0
2024-01-02 09:40:00,66.33,66.58,66.33,66.57,54946.0,63.4635,63.7027,63.4635,63.6931,54946.0
2024-01-02 09:50:00,66.57,66.86,66.48,66.84,43503.0,63.6931,63.9706,63.607,63.9515,43503.0
2024-01-02 10:00:00,66.84,66.97,66.72,66.95,57668.0,63.9515,64.0758,63.8366,64.0567,57668.0
2024-01-02 10:10:00,66.94,67.07,66.92,67.03,53227.0,64.0471,64.1715,64.028,64.1332,53227.0
2024-01-02 10:20:00,67.03,67.11,66.99,67.07,39454.0,64.1332,64.2098,64.095,64.1715,39454.0
2024-01-02 10:30:00,67.06,67.14,66.93,67.08,48582.0,64.1619,64.2385,64.0376,64.1811,48582.0
2024-01-02 10:40:00,67.09,67.21,67.06,67.17,61148.0,64.1906,64.3055,64.1619,64.2672,61148.0
2024-01-02 10:50:00,67.18,67.2,67.06,67.1,61105.0,64.2768,64.2959,64.1619,64.2002,61105.0
2024-01-02 11:00:00,67.09,67.15,67.01,67.11,46969.0,64.1906,64.2481,64.1141,64.2098,46969.0
2024-01-02 11:10:00,67.11,67.14,66.95,66.95,42636.0,64.2098,64.2385,64.0567,64.0567,42636.0
2024-01-02 11:20:00,66.95,67.02,66.9,67.02,34331.0,64.0567,64.1237,64.0089,64.1237,34331.0
2024-01-02 11:30:00,67.02,67.15,67.0,67.07,29193.0,64.1237,64.2481,64.1045,64.1715,29193.0
2024-01-02 11:40:00,67.06,67.26,67.05,67.24,22790.0,64.1619,64.3533,64.1524,64.3342,22790.0
2024-01-02 11:50:00,67.25,67.25,67.17,67.23,30999.0,64.3437,64.3437,64.2672,64.3246,30999.0
2024-01-02 12:00:00,67.24,67.3,67.21,67.3,40032.0,64.3342,64.3916,64.3055,64.3916,40032.0
2024-01-02 12:10:00,67.31,67.35,67.25,67.33,56093.0,64.4011,64.4394,64.3437,64.4203,56093.0
2024-01-02 12:20:00,67.33,67.42,67.28,67.4,28294.0,64.4203,64.5064,64.3724,64.4873,28294.0
2024-01-02 12:30:00,67.4,67.54,67.4,67.54,24748.0,64.4873,64.6212,64.4873,64.6212,24748.0
2024-01-02 12:40:00,67.55,67.57,67.42,67.47,21743.0,64.6308,64.6499,64.5064,64.5542,21743.0
2024-01-02 12:50:00,67.47,67.49,67.4,67.49,26063.0,64.5542,64.5734,64.4873,64.5734,26063.0
2024-01-02 13:00:00,67.49,67.51,67.43,67.44,24022.0,64.5734,64.5925,64.516,64.5255,24022.0
2024-01-02 13:10:00,67.45,67.51,67.4,67.49,38143.0,64.5351,64.5925,64.4873,64.5734,38143.0
2024-01-02 13:20:00,67.5,67.57,67.45,67.55,21879.0,64.5829,64.6499,64.5351,64.6308,21879.0
2024-01-02 13:30:00,67.54,67.61,67.5,67.56,29859.0,64.6212,64.6882,64.5829,64.6403,29859.0
2024-01-02 13:40:00,67.56,67.62,67.55,67.59,31656.0,64.6403,64.6977,64.6308,64.669,31656.0
2024-01-02 13:50:00,67.59,67.68,67.55,67.66,42934.0,64.669,64.7552,64.6308,64.736,42934.0
2024-01-02 14:00:00,67.65,67.67,67.58,67.63,47763.0,64.7264,64.7456,64.6595,64.7073,47763.0
2024-01-02 14:10:00,67.62,67.62,67.53,67.55,23508.0,64.6977,64.6977,64.6116,64.6308,23508.0
2024-01-02 14:20:00,67.54,67.54,67.41,67.48,41140.0,64.6212,64.6212,64.4968,64.5638,41140.0
2024-01-02 14:30:00,67.48,67.48,67.3,67.31,35658.0,64.5638,64.5638,64.3916,64.4011,35658.0
2024-01-02 14:40:00,67.31,67.33,67.19,67.19,87764.0,64.4011,64.4203,64.2863,64.2863,87764.0
2024-01-02 14:50:00,67.17,67.2,67.03,67.05,76527.0,64.2672,64.2959,64.1332,64.1524,76527.0
2024-01-02 15:00:00,67.05,67.13,67.01,67.03,79453.0,64.1524,64.2289,64.1141,64.1332,79453.0
2024-01-02 15:10:00,67.03,67.04,66.94,67.01,78286.0,64.1332,64.1428,64.0471,64.1141,78286.0
2024-01-02 15:20:00,67.01,67.05,66.92,66.98,68345.0,64.1141,64.1524,64.028,64.0854,68345.0
2024-01-02 15:30:00,66.98,67.07,66.93,67.04,63274.0,64.0854,64.1715,64.0376,64.1428,63274.0
2024-01-02 15:40:00,67.05,67.15,66.99,67.14,74561.0,64.1524,64.2481,64.095,64.2385,74561.0
2024-01-02 15:50:00,67.15,67.35,67.13,67.35,341966.0,64.2481,64.4394,64.2289,64.4394,341966.0
2024-01-03 09:30:00,66.9,67.14,66.59,66.64,78889.0,64.0089,64.2385,63.7123,63.7601,78889.0
2024-01-03 09:40:00,66.68,66.72,66.55,66.67,72122.0,63.7984,63.8366,63.674,63.7888,72122.0
2024-01-03 09:50:00,66.7,66.82,66.61,66.81,46272.0,63.8175,63.9323,63.7314,63.9227,46272.0
2024-01-03 10:00:00,66.81,66.94,66.73,66.91,62135.0,63.9227,64.0471,63.8462,64.0184,62135.0
2024-01-03 10:10:00,66.92,66.98,66.84,66.89,61558.0,64.028,64.0854,63.9515,63.9993,61558.0
2024-01-03 10:20:00,66.89,67.05,66.83,67.0,47233.0,63.9993,64.1524,63.9419,64.1045,47233.0
2024-01-03 10:30:00,66.98,67.09,66.98,67.01,41493.0,64.0854,64.1906,64.0854,64.1141,41493.0
2024-01-03 10:40:00,67.01,67.05,66.77,66.77,44995.0,64.1141,64.1524,63.8845,63.8845,44995.0
2024-01-03 10:50:00,66.77,66.83,66.7,66.76,39695.0,63.8845,63.9419,63.8175,63.8749,39695.0
2024-01-03 11:00:00,66.73,67.03,66.72,67.03,37063.0,63.8462,64.1332,63.8366,64.1332,37063.0
2024-01-03 11:10:00,67.04,67.07,66.89,67.06,40635.0,64.1428,64.1715,63.9993,64.1619,40635.0
2024-01-03 11:20:00,67.07,67.13,66.98,67.01,35556.0,64.1715,64.2289,64.0854,64.1141,35556.0
2024-01-03 11:30:00,67.03,67.16,67.02,67.14,46907.0,64.1332,64.2576,64.1237,64.2385,46907.0
2024-01-03 11:40:00,67.13,67.24,67.13,67.23,56386.0,64.2289,64.3342,64.2289,64.3246,56386.0
2024-01-03 11:50:00,67.23,67.31,67.2,67.2,25619.0,64.3246,64.4011,64.2959,64.2959,25619.0
2024-01-03 12:00:00,67.2,67.25,67.18,67.2,24493.0,64.2959,64.3437,64.2768,64.2959,24493.0
2024-01-03 12:10:00,67.2,67.22,67.14,67.16,53505.0,64.2959,64.315,64.2385,64.2576,53505.0
2024-01-03 12:20:00,67.16,67.25,67.12,67.24,33351.0,64.2576,64.3437,64.2194,64.3342,33351.0
2024-01-03 12:30:00,67.25,67.31,67.21,67.31,24011.0,64.3437,64.4011,64.3055,64.4011,24011.0
2024-01-03 12:40:00,67.33,67.39,67.3,67.33,24348.0,64.4203,64.4777,64.3916,64.4203,24348.0
2024-01-03 12:50:00,67.34,67.39,67.29,67.38,28419.0,64.4298,64.4777,64.382,64.4681,28419.0
2024-01-03 13:00:00,67.39,67.45,67.37,67.39,26537.0,64.4777,64.5351,64.4585,64.4777,26537.0
2024-01-03 13:10:00,67.4,67.5,67.39,67.45,25277.0,64.4873,64.5829,64.4777,64.5351,25277.0
2024-01-03 13:20:00,67.45,67.48,67.42,67.44,31546.0,64.5351,64.5638,64.5064,64.5255,31546.0
2024-01-03 13:30:00,67.44,67.53,67.39,67.51,44260.0,64.5255,64.6116,64.4777,64.5925,44260.0
2024-01-03 13:40:00,67.5,67.55,67.47,67.55,21497.0,64.5829,64.6308,64.5542,64.6308,21497.0
2024-01-03 13:50:00,67.54,67.58,67.45,67.45,30524.0,64.6212,64.6595,64.5351,64.5351,30524.0
2024-01-03 14:00:00,67.45,67.53,67.35,67.42,40554.0,64.5351,64.6116,64.4394,64.5064,40554.0
2024-01-03 14:10:00,67.42,67.46,67.34,67.44,26596.0,64.5064,64.5447,64.4298,64.5255,26596.0
2024-01-03 14:20:00,67.44,67.56,67.39,67.53,39919.0,64.5255,64.6403,64.4777,64.6116,39919.0
2024-01-03 14:30:00,67.54,67.55,67.43,67.52,36843.0,64.6212,64.6308,64.516,64.6021,36843.0
2024-01-03 14:40:00,67.52,67.61,67.49,67.53,26985.0,64.6021,64.6882,64.5734,64.6116,26985.0
2024-01-03 14:50:00,67.54,67.57,67.46,67.46,17165.0,64.6212,64.6499,64.5447,64.5447,17165.0
2024-01-03 15:00:00,67.45,67.45,67.32,67.38,34530.0,64.5351,64.5351,64.4107,64.4681,34530.0
2024-01-03 15:10:00,67.37,67.38,67.22,67.26,37938.0,64.4585,64.4681,64.315,64.3533,37938.0
2024-01-03 15:20:00,67.27,67.28,67.16,67.21,36707.0,64.3629,64.3724,64.2576,64.3055,36707.0
2024-01-03 15:30:00,67.22,67.28,67.13,67.17,59871.0,64.315,64.3724,64.2289,64.2672,59871.0
2024-01-03 15:40:00,67.17,67.18,67.08,67.12,78343.0,64.2672,64.2768,64.1811,64.2194,78343.0
2024-01-03 15:50:00,67.12,67.16,66.94,67.12,304622.0,64.2194,64.2576,64.0471,64.2194,304622.0
2024-01-04 09:30:00,67.14,67.71,67.14,67.62,59614.0,64.2385,64.7839,64.2385,64.6977,59614.0
2024-01-04 09:40:00,67.62,67.88,67.56,67.72,87223.0,64.6977,64.9465,64.6403,64.7934,87223.0
2024-01-04 09:50:00,67.79,68.13,67.76,68.13,78479.0,64.8604,65.1857,64.8317,65.1857,78479.0
2024-01-04 10:00:00,68.12,68.33,68.12,68.3,77032.0,65.1761,65.3771,65.1761,65.3484,77032.0
2024-01-04 10:10:00,68.3,68.35,68.16,68.24,84538.0,65.3484,65.3962,65.2144,65.291,84538.0
2024-01-04 10:20:00,68.24,68.27,68.05,68.08,32224.0,65.291,65.3197,65.1092,65.1379,32224.0
2024-01-04 10:30:00,68.09,68.09,67.98,68.0,32328.0,65.1474,65.1474,65.0422,65.0613,32328.0
2024-01-04 10:40:00,68.01,68.12,68.0,68.03,29873.0,65.0709,65.1761,65.0613,65.09,29873.0
2024-01-04 10:50:00,68.02,68.04,67.91,68.0,33556.0,65.0805,65.0996,64.9752,65.0613,33556.0
2024-01-04 11:00:00,68.0,68.03,67.96,67.99,42032.0,65.0613,65.09,65.0231,65.0518,42032.0
2024-01-04 11:10:00,67.99,68.06,67.96,68.0,34540.0,65.0518,65.1187,65.0231,65.0613,34540.0
2024-01-04 11:20:00,67.99,68.03,67.88,67.91,52393.0,65.0518,65.09,64.9465,64.9752,52393.0
2024-01-04 11:30:00,67.92,67.95,67.83,67.84,27712.0,64.9848,65.0135,64.8987,64.9082,27712.0
2024-01-04 11:40:00,67.84,67.86,67.77,67.78,17736.0,64.9082,64.9274,64.8413,64.8508,17736.0
2024-01-04 11:50:00,67.77,67.8,67.71,67.79,21326.0,64.8413,64.87,64.7839,64.8604,21326.0
2024-01-04 12:00:00,67.79,67.79,67.68,67.7,20392.0,64.8604,64.8604,64.7552,64.7743,20392.0
2024-01-04 12:10:00,67.69,67.79,67.68,67.78,38417.0,64.7647,64.8604,64.7552,64.8508,38417.0
2024-01-04 12:20:00,67.78,67.84,67.73,67.79,37692.0,64.8508,64.9082,64.803,64.8604,37692.0
2024-01-04 12:30:00,67.78,67.79,67.67,67.7,16810.0,64.8508,64.8604,64.7456,64.7743,16810.0
2024-01-04 12:40:00,67.69,67.75,67.64,67.75,16162.0,64.7647,64.8221,64.7169,64.8221,16162.0
2024-01-04 12:50:00,67.75,67.75,67.66,67.72,19323.0,64.8221,64.8221,64.736,64.7934,19323.0
2024-01-04 13:00:00,67.73,67.78,67.69,67.76,30443.0,64.803,64.8508,64.7647,64.8317,30443.0
2024-01-04 13:10:00,67.76,67.76,67.67,67.68,42373.0,64.8317,64.8317,64.7456,64.7552,42373.0
2024-01-04 13:20:00,67.67,67.69,67.65,67.68,24660.0,64.7456,64.7647,64.7264,64.7552,24660.0
2024-01-04 13:30:00,67.69,67.73,67.65,67.7,15684.0,64.7647,64.803,64.7264,64.7743,15684.0
2024-01-04 13:40:00,67.72,67.77,67.69,67.76,21208.0,64.7934,64.8413,64.7647,64.8317,21208.0
2024-01-04 13:50:00,67.77,67.82,67.75,67.81,25309.0,64.8413,64.8891,64.8221,64.8795,25309.0
2024-01-04 14:00:00,67.81,67.89,67.76,67.77,34073.0,64.8795,64.9561,64.8317,64.8413,34073.0
2024-01-04 14:10:00,67.78,67.81,67.7,67.73,25847.0,64.8508,64.8795,64.7743,64.803,25847.0
2024-01-04 14:20:00,67.73,67.79,67.72,67.76,29764.0,64.803,64.8604,64.7934,64.8317,29764.0
2024-01-04 14:30:00,67.76,67.76,67.64,67.67,20667.0,64.8317,64.8317,64.7169,64.7456,20667.0
2024-01-04 14:40:00,67.68,67.79,67.66,67.79,29285.0,64.7552,64.8604,64.736,64.8604,29285.0
2024-01-04 14:50:00,67.8,67.85,67.75,67.77,28993.0,64.87,64.9178,64.8221,64.8413,28993.0
2024-01-04 15:00:00,67.77,67.78,67.68,67.77,33635.0,64.8413,64.8508,64.7552,64.8413,33635.0
2024-01-04 15:10:00,67.78,67.79,67.65,67.68,42099.0,64.8508,64.8604,64.7264,64.7552,42099.0
2024-01-04 15:20:00,67.67,67.7,67.61,67.69,33056.0,64.7456,64.7743,64.6882,64.7647,33056.0
2024-01-04 15:30:00,67.69,67.74,67.61,67.68,67558.0,64.7647,64.8126,64.6882,64.7552,67558.0
2024-01-04 15:40:00,67.69,67.72,67.59,67.59,76786.0,64.7647,64.7934,64.669,64.669,76786.0
2024-01-04 15:50:00,67.57,67.61,67.39,67.49,233105.0,64.6499,64.6882,64.4777,64.5734,233105.0
2024-01-05 09:30:00,67.48,68.11,67.35,68.11,59385.0,64.5638,65.1666,64.4394,65.1666,59385.0
2024-01-05 09:40:00,68.13,68.41,68.0,68.38,66017.0,65.1857,65.4536,65.0613,65.4249,66017.0
2024-01-05 09:50:00,68.37,68.51,68.32,68.48,35577.0,65.4153,65.5493,65.3675,65.5206,35577.0
2024-01-05 10:00:00,68.53,68.77,68.53,68.62,64119.0,65.5684,65.798,65.5684,65.6545,64119.0
2024-01-05 10:10:00,68.62,68.67,68.45,68.56,68350.0,65.6545,65.7024,65.4919,65.5971,68350.0
2024-01-05 10:20:00,68.56,68.62,68.5,68.58,37682.0,65.5971,65.6545,65.5397,65.6163,37682.0
2024-01-05 10:30:00,68.57,68.62,68.44,68.44,44847.0,65.6067,65.6545,65.4823,65.4823,44847.0
2024-01-05 10:40:00,68.44,68.73,68.43,68.68,38041.0,65.4823,65.7598,65.4727,65.7119,38041.0
2024-01-05 10:50:00,68.67,68.75,68.62,68.64,31882.0,65.7024,65.7789,65.6545,65.6737,31882.0
2024-01-05 11:00:00,68.64,68.76,68.6,68.75,67546.0,65.6737,65.7885,65.6354,65.7789,67546.0
2024-01-05 11:10:00,68.75,68.9,68.66,68.73,62926.0,65.7789,65.9224,65.6928,65.7598,62926.0
2024-01-05 11:20:00,68.73,68.82,68.69,68.72,131806.0,65.7598,65.8459,65.7215,65.7502,131806.0
2024-01-05 11:30:00,68.73,68.73,68.62,68.63,114209.0,65.7598,65.7598,65.6545,65.6641,114209.0
2024-01-05 11:40:00,68.63,68.8,68.62,68.8,114186.0,65.6641,65.8268,65.6545,65.8268,114186.0
2024-01-05 11:50:00,68.8,68.81,68.7,68.76,39833.0,65.8268,65.8363,65.7311,65.7885,39833.0
2024-01-05 12:00:00,68.77,68.83,68.7,68.71,39296.0,65.798,65.8555,65.7311,65.7406,39296.0
2024-01-05 12:10:00,68.71,68.81,68.64,68.65,79909.0,65.7406,65.8363,65.6737,65.6832,79909.0
2024-01-05 12:20:00,68.65,68.69,68.6,68.62,34290.0,65.6832,65.7215,65.6354,65.6545,34290.0
2024-01-05 12:30:00,68.62,68.65,68.55,68.62,22042.0,65.6545,65.6832,65.5876,65.6545,22042.0
2024-01-05 12:40:00,68.63,68.8,68.63,68.72,27360.0,65.6641,65.8268,65.6641,65.7502,27360.0
2024-01-05 12:50:00,68.71,68.76,68.69,68.71,22682.0,65.7406,65.7885,65.7215,65.7406,22682.0
2024-01-05 13:00:00,68.71,68.72,68.61,68.72,55402.0,65.7406,65.7502,65.645,65.7502,55402.0
2024-01-05 13:10:00,68.72,68.73,68.43,68.56,191006.0,65.7502,65.7598,65.4727,65.5971,191006.0
2024-01-05 13:20:00,68.56,68.67,68.5,68.65,91434.0,65.5971,65.7024,65.5397,65.6832,91434.0
2024-01-05 13:30:00,68.65,68.77,68.65,68.76,33586.0,65.6832,65.798,65.6832,65.7885,33586.0
2024-01-05 13:40:00,68.78,68.78,68.69,68.71,23861.0,65.8076,65.8076,65.7215,65.7406,23861.0
2024-01-05 13:50:00,68.71,68.78,68.7,68.77,25142.0,65.7406,65.8076,65.7311,65.798,25142.0
2024-01-05 14:00:00,68.77,68.9,68.77,68.87,71302.0,65.798,65.9224,65.798,65.8937,71302.0
2024-01-05 14:10:00,68.88,68.93,68.85,68.87,30365.0,65.9033,65.9511,65.8746,65.8937,30365.0
2024-01-05 14:20:00,68.88,68.92,68.83,68.84,22444.0,65.9033,65.9416,65.8555,65.865,22444.0
2024-01-05 14:30:00,68.83,68.92,68.82,68.89,30781.0,65.8555,65.9416,65.8459,65.9129,30781.0
2024-01-05 14:40:00,68.9,68.9,68.78,68.82,30646.0,65.9224,65.9224,65.8076,65.8459,30646.0
2024-01-05 14:50:00,68.82,68.82,68.71,68.74,53990.0,65.8459,65.8459,65.7406,65.7693,53990.0
2024-01-05 15:00:00,68.74,68.85,68.71,68.83,31958.0,65.7693,65.8746,65.7406,65.8555,31958.0
2024-01-05 15:10:00,68.84,68.88,68.77,68.83,43453.0,65.865,65.9033,65.798,65.8555,43453.0
2024-01-05 15:20:00,68.82,68.93,68.82,68.89,59887.0,65.8459,65.9511,65.8459,65.9129,59887.0
2024-01-05 15:30:00,68.89,68.89,68.74,68.77,60366.0,65.9129,65.9129,65.7693,65.798,60366.0
2024-01-05 15:40:00,68.77,68.91,68.76,68.91,82734.0,65.798,65.932,65.7885,65.932,82734.0
2024-01-05 15:50:00,68.9,68.94,68.82,68.92,330896.0,65.9224,65.9607,65.8459,65.9416,330896.0
2024-01-08 09:30:00,69.0,69.4,68.91,69.24,235093.0,66.0181,66.4008,65.932,66.2477,235093.0
2024-01-08 09:40:00,69.23,69.26,68.96,69.02,105006.0,66.2382,66.2669,65.9798,66.0372,105006.0
2024-01-08 09:50:00,69.01,69.1,68.84,69.04,54863.0,66.0277,66.1138,65.865,66.0564,54863.0
2024-01-08 10:00:00,69.07,69.17,68.87,68.88,103163.0,66.0851,66.1808,65.8937,65.9033,103163.0
2024-01-08 10:10:00,68.88,69.02,68.82,68.91,300410.0,65.9033,66.0372,65.8459,65.932,300410.0
2024-01-08 10:20:00,68.9,69.14,68.85,69.12,91619.0,65.9224,66.1521,65.8746,66.1329,91619.0
2024-01-08 10:30:00,69.14,69.3,69.14,69.25,46875.0,66.1521,66.3051,66.1521,66.2573,46875.0
2024-01-08 10:40:00,69.26,69.27,69.09,69.22,70070.0,66.2669,66.2764,66.1042,66.2286,70070.0
2024-01-08 10:50:00,69.22,69.32,69.2,69.28,48763.0,66.2286,66.3243,66.2095,66.286,48763.0
2024-01-08 11:00:00,69.28,69.29,69.09,69.13,30883.0,66.286,66.2956,66.1042,66.1425,30883.0
2024-01-08 11:10:00,69.14,69.27,69.13,69.26,26039.0,66.1521,66.2764,66.1425,66.2669,26039.0
2024-01-08 11:20:00,69.26,69.28,69.19,69.26,26765.0,66.2669,66.286,66.1999,66.2669,26765.0
2024-01-08 11:30:00,69.27,69.31,69.16,69.18,45431.0,66.2764,66.3147,66.1712,66.1903,45431.0
2024-01-08 11:40:00,69.18,69.32,69.17,69.3,26502.0,66.1903,66.3243,66.1808,66.3051,26502.0
2024-01-08 11:50:00,69.3,69.3,69.2,69.27,34419.0,66.3051,66.3051,66.2095,66.2764,34419.0
2024-01-08 12:00:00,69.28,69.32,69.14,69.14,36445.0,66.286,66.3243,66.1521,66.1521,36445.0
2024-01-08 12:10:00,69.14,69.17,69.01,69.04,23527.0,66.1521,66.1808,66.0277,66.0564,23527.0
2024-01-08 12:20:00,69.03,69.07,68.99,69.02,24255.0,66.0468,66.0851,66.0085,66.0372,24255.0
2024-01-08 12:30:00,69.01,69.1,68.99,69.06,21152.0,66.0277,66.1138,66.0085,66.0755,21152.0
2024-01-08 12:40:00,69.06,69.11,69.04,69.07,25141.0,66.0755,66.1234,66.0564,66.0851,25141.0
2024-01-08 12:50:00,69.07,69.19,69.06,69.11,28063.0,66.0851,66.1999,66.0755,66.1234,28063.0
2024-01-08 13:00:00,69.12,69.21,69.1,69.19,26633.0,66.1329,66.219,66.1138,66.1999,26633.0
2024-01-08 13:10:00,69.19,69.21,69.1,69.11,30743.0,66.1999,66.219,66.1138,66.1234,30743.0
2024-01-08 13:20:00,69.11,69.2,69.09,69.14,25527.0,66.1234,66.2095,66.1042,66.1521,25527.0
2024-01-08 13:30:00,69.16,69.22,69.13,69.16,25929.0,66.1712,66.2286,66.1425,66.1712,25929.0
2024-01-08 13:40:00,69.15,69.28,69.15,69.24,27764.0,66.1616,66.286,66.1616,66.2477,27764.0
2024-01-08 13:50:00,69.24,69.28,69.21,69.27,20152.0,66.2477,66.286,66.219,66.2764,20152.0
2024-01-08 14:00:00,69.27,69.36,69.26,69.31,30232.0,66.2764,66.3625,66.2669,66.3147,30232.0
2024-01-08 14:10:00,69.31,69.43,69.31,69.4,32110.0,66.3147,66.4295,66.3147,66.4008,32110.0
2024-01-08 14:20:00,69.41,69.51,69.38,69.49,39131.0,66.4104,66.5061,66.3817,66.4869,39131.0
2024-01-08 14:30:00,69.5,69.57,69.45,69.52,31389.0,66.4965,66.5635,66.4487,66.5156,31389.0
2024-01-08 14:40:00,69.51,69.54,69.46,69.5,45616.0,66.5061,66.5348,66.4582,66.4965,45616.0
2024-01-08 14:50:00,69.49,69.57,69.44,69.56,47984.0,66.4869,66.5635,66.4391,66.5539,47984.0
2024-01-08 15:00:00,69.55,69.56,69.4,69.43,58222.0,66.5443,66.5539,66.4008,66.4295,58222.0
2024-01-08 15:10:00,69.43,69.5,69.37,69.47,48179.0,66.4295,66.4965,66.3721,66.4678,48179.0
2024-01-08 15:20:00,69.48,69.52,69.46,69.5,53056.0,66.4774,66.5156,66.4582,66.4965,53056.0
2024-01-08 15:30:00,69.49,69.72,69.47,69.71,113937.0,66.4869,66.707,66.4678,66.6974,113937.0
2024-01-08 15:40:00,69.7,69.75,69.48,69.48,128885.0,66.6879,66.7357,66.4774,66.4774,128885.0
2024-01-08 15:50:00,69.5,69.61,69.47,69.52,522758.0,66.4965,66.6017,66.4678,66.5156,522758.0
2024-01-09 09:30:00,69.01,69.1,68.64,68.75,77211.0,66.0277,66.1138,65.6737,65.7789,77211.0
2024-01-09 09:40:00,68.76,68.96,68.58,68.61,72987.0,65.7885,65.9798,65.6163,65.645,72987.0
2024-01-09 09:50:00,68.61,68.85,68.6,68.69,63548.0,65.645,65.8746,65.6354,65.7215,63548.0
2024-01-09 10:00:00,68.69,68.69,68.39,68.51,45038.0,65.7215,65.7215,65.4345,65.5493,45038.0
2024-01-09 10:10:00,68.5,68.55,68.41,68.49,53301.0,65.5397,65.5876,65.4536,65.5301,53301.0
2024-01-09 10:20:00,68.5,68.58,68.47,68.51,67412.0,65.5397,65.6163,65.511,65.5493,67412.0
2024-01-09 10:30:00,68.51,68.54,68.42,68.48,49779.0,65.5493,65.578,65.4632,65.5206,49779.0
2024-01-09 10:40:00,68.48,68.49,68.38,68.4,68132.0,65.5206,65.5301,65.4249,65.444,68132.0
2024-01-09 10:50:00,68.4,68.42,68.3,68.3,57683.0,65.444,65.4632,65.3484,65.3484,57683.0
2024-01-09 11:00:00,68.3,68.43,68.29,68.31,36227.0,65.3484,65.4727,65.3388,65.3579,36227.0
2024-01-09 11:10:00,68.32,68.49,68.31,68.48,32599.0,65.3675,65.5301,65.3579,65.5206,32599.0
2024-01-09 11:20:00,68.49,68.66,68.47,68.63,51120.0,65.5301,65.6928,65.511,65.6641,51120.0
2024-01-09 11:30:00,68.63,68.65,68.56,68.61,27429.0,65.6641,65.6832,65.5971,65.645,27429.0
2024-01-09 11:40:00,68.61,68.7,68.56,68.6,46669.0,65.645,65.7311,65.5971,65.6354,46669.0
2024-01-09 11:50:00,68.61,68.68,68.61,68.68,16740.0,65.645,65.7119,65.645,65.7119,16740.0
2024-01-09 12:00:00,68.68,68.68,68.59,68.64,21166.0,65.7119,65.7119,65.6258,65.6737,21166.0
2024-01-09 12:10:00,68.63,68.75,68.6,68.7,31648.0,65.6641,65.7789,65.6354,65.7311,31648.0
2024-01-09 12:20:00,68.69,68.74,68.65,68.7,23486.0,65.7215,65.7693,65.6832,65.7311,23486.0
2024-01-09 12:30:00,68.7,68.74,68.7,68.74,22655.0,65.7311,65.7693,65.7311,65.7693,22655.0
2024-01-09 12:40:00,68.75,68.78,68.72,68.72,20321.0,65.7789,65.8076,65.7502,65.7502,20321.0
2024-01-09 12:50:00,68.72,68.75,68.67,68.69,22440.0,65.7502,65.7789,65.7024,65.7215,22440.0
2024-01-09 13:00:00,68.69,68.79,68.67,68.67,30041.0,65.7215,65.8172,65.7024,65.7024,30041.0
2024-01-09 13:10:00,68.68,68.75,68.68,68.71,28723.0,65.7119,65.7789,65.7119,65.7406,28723.0
2024-01-09 13:20:00,68.72,68.75,68.63,68.68,30566.0,65.7502,65.7789,65.6641,65.7119,30566.0
2024-01-09 13:30:00,68.68,68.68,68.61,68.67,43004.0,65.7119,65.7119,65.645,65.7024,43004.0
2024-01-09 13:40:00,68.68,68.85,68.67,68.81,40155.0,65.7119,65.8746,65.7024,65.8363,40155.0
2024-01-09 13:50:00,68.81,68.9,68.81,68.85,25899.0,65.8363,65.9224,65.8363,65.8746,25899.0
2024-01-09 14:00:00,68.86,68.97,68.86,68.97,50120.0,65.8842,65.9894,65.8842,65.9894,50120.0
2024-01-09 14:10:00,68.97,68.98,68.81,68.81,59601.0,65.9894,65.999,65.8363,65.8363,59601.0
2024-01-09 14:20:00,68.83,68.92,68.8,68.87,41116.0,65.8555,65.9416,65.8268,65.8937,41116.0
2024-01-09 14:30:00,68.87,68.91,68.79,68.86,40141.0,65.8937,65.932,65.8172,65.8842,40141.0
2024-01-09 14:40:00,68.87,68.97,68.85,68.95,48820.0,65.8937,65.9894,65.8746,65.9703,48820.0
2024-01-09 14:50:00,68.95,68.99,68.9,68.97,49573.0,65.9703,66.0085,65.9224,65.9894,49573.0
2024-01-09 15:00:00,68.97,68.99,68.88,68.92,54941.0,65.9894,66.0085,65.9033,65.9416,54941.0
2024-01-09 15:10:00,68.94,69.04,68.94,69.02,76087.0,65.9607,66.0564,65.9607,66.0372,76087.0
2024-01-09 15:20:00,69.03,69.18,69.02,69.13,135486.0,66.0468,66.1903,66.0372,66.1425,135486.0
2024-01-09 15:30:00,69.13,69.16,69.03,69.16,111979.0,66.1425,66.1712,66.0468,66.1712,111979.0
2024-01-09 15:40:00,69.16,69.17,69.08,69.12,130064.0,66.1712,66.1808,66.0946,66.1329,130064.0
2024-01-09 15:50:00,69.13,69.26,69.11,69.22,469922.0,66.1425,66.2669,66.1234,66.2286,469922.0
2024-01-10 09:30:00,69.4,69.54,69.24,69.42,86283.0,66.4008,66.5348,66.2477,66.42,86283.0
2024-01-10 09:40:00,69.43,69.69,69.24,69.68,49782.0,66.4295,66.6783,66.2477,66.6687,49782.0
2024-01-10 09:50:00,69.68,69.68,69.51,69.6,37102.0,66.6687,66.6687,66.5061,66.5922,37102.0
2024-01-10 10:00:00,69.59,69.61,69.22,69.34,51401.0,66.5826,66.6017,66.2286,66.3434,51401.0
2024-01-10 10:10:00,69.34,69.37,69.21,69.34,50421.0,66.3434,66.3721,66.219,66.3434,50421.0
2024-01-10 10:20:00,69.33,69.45,69.29,69.34,50482.0,66.3338,66.4487,66.2956,66.3434,50482.0
2024-01-10 10:30:00,69.33,69.36,69.19,69.34,40577.0,66.3338,66.3625,66.1999,66.3434,40577.0
2024-01-10 10:40:00,69.34,69.34,69.13,69.17,32396.0,66.3434,66.3434,66.1425,66.1808,32396.0
2024-01-10 10:50:00,69.17,69.24,69.13,69.2,24095.0,66.1808,66.2477,66.1425,66.2095,24095.0
2024-01-10 11:00:00,69.21,69.24,69.1,69.23,25556.0,66.219,66.2477,66.1138,66.2382,25556.0
2024-01-10 11:10:00,69.25,69.26,69.14,69.21,43993.0,66.2573,66.2669,66.1521,66.219,43993.0
2024-01-10 11:20:00,69.23,69.29,69.14,69.17,26575.0,66.2382,66.2956,66.1521,66.1808,26575.0
2024-01-10 11:30:00,69.16,69.18,69.02,69.07,23004.0,66.1712,66.1903,66.0372,66.0851,23004.0
2024-01-10 11:40:00,69.07,69.15,69.07,69.11,20315.0,66.0851,66.1616,66.0851,66.1234,20315.0
2024-01-10 11:50:00,69.1,69.13,69.07,69.09,24220.0,66.1138,66.1425,66.0851,66.1042,24220.0
2024-01-10 12:00:00,69.08,69.08,68.98,68.99,22843.0,66.0946,66.0946,65.999,66.0085,22843.0
2024-01-10 12:10:00,68.98,69.0,68.89,68.9,19295.0,65.999,66.0181,65.9129,65.9224,19295.0
2024-01-10 12:20:00,68.91,68.99,68.9,68.97,26743.0,65.932,66.0085,65.9224,65.9894,26743.0
2024-01-10 12:30:00,68.97,68.97,68.89,68.93,22478.0,65.9894,65.9894,65.9129,65.9511,22478.0
2024-01-10 12:40:00,68.94,69.09,68.93,69.08,24942.0,65.9607,66.1042,65.9511,66.0946,24942.0
2024-01-10 12:50:00,69.08,69.08,69.01,69.03,12085.0,66.0946,66.0946,66.0277,66.0468,12085.0
2024-01-10 13:00:00,69.04,69.14,69.02,69.07,29724.0,66.0564,66.1521,66.0372,66.0851,29724.0
2024-01-10 13:10:00,69.03,69.06,68.91,69.04,23124.0,66.0468,66.0755,65.932,66.0564,23124.0
2024-01-10 13:20:00,69.04,69.07,69.0,69.02,22086.0,66.0564,66.0851,66.0181,66.0372,22086.0
2024-01-10 13:30:00,69.01,69.05,68.97,69.02,24479.0,66.0277,66.0659,65.9894,66.0372,24479.0
2024-01-10 13:40:00,69.02,69.11,69.02,69.09,23305.0,66.0372,66.1234,66.0372,66.1042,23305.0
2024-01-10 13:50:00,69.09,69.14,69.07,69.12,25154.0,66.1042,66.1521,66.0851,66.1329,25154.0
2024-01-10 14:00:00,69.13,69.21,69.11,69.19,34536.0,66.1425,66.219,66.1234,66.1999,34536.0
2024-01-10 14:10:00,69.2,69.4,69.2,69.33,52273.0,66.2095,66.4008,66.2095,66.3338,52273.0
2024-01-10 14:20:00,69.33,69.45,69.29,69.44,26235.0,66.3338,66.4487,66.2956,66.4391,26235.0
2024-01-10 14:30:00,69.44,69.5,69.44,69.48,25359.0,66.4391,66.4965,66.4391,66.4774,25359.0
2024-01-10 14:40:00,69.49,69.55,69.46,69.51,26243.0,66.4869,66.5443,66.4582,66.5061,26243.0
2024-01-10 14:50:00,69.51,69.57,69.51,69.55,27676.0,66.5061,66.5635,66.5061,66.5443,27676.0
2024-01-10 15:00:00,69.56,69.63,69.5,69.6,50900.0,66.5539,66.6209,66.4965,66.5922,50900.0
2024-01-10 15:10:00,69.59,69.61,69.47,69.47,69531.0,66.5826,66.6017,66.4678,66.4678,69531.0
2024-01-10 15:20:00,69.49,69.51,69.38,69.45,68105.0,66.4869,66.5061,66.3817,66.4487,68105.0
2024-01-10 15:30:00,69.45,69.53,69.4,69.48,84879.0,66.4487,66.5252,66.4008,66.4774,84879.0
2024-01-10 15:40:00,69.48,69.52,69.27,69.27,140902.0,66.4774,66.5156,66.2764,66.2764,140902.0
2024-01-10 15:50:00,69.27,69.42,69.25,69.28,435059.0,66.2764,66.42,66.2573,66.286,435059.0
2024-01-11 09:30:00,69.1,69.15,68.83,69.09,75811.0,66.1138,66.1616,65.8555,66.1042,75811.0
2024-01-11 09:40:00,69.09,69.26,69.02,69.22,46300.0,66.1042,66.2669,66.0372,66.2286,46300.0
2024-01-11 09:50:00,69.25,69.34,69.04,69.29,56438.0,66.2573,66.3434,66.0564,66.2956,56438.0
2024-01-11 10:00:00,69.28,69.33,68.83,68.83,107420.0,66.286,66.3338,65.8555,65.8555,107420.0
2024-01-11 10:10:00,68.83,68.94,68.77,68.94,54096.0,65.8555,65.9607,65.798,65.9607,54096.0
2024-01-11 10:20:00,68.94,69.07,68.92,69.05,42663.0,65.9607,66.0851,65.9416,66.0659,42663.0
2024-01-11 10:30:00,69.05,69.15,68.95,69.09,41149.0,66.0659,66.1616,65.9703,66.1042,41149.0
2024-01-11 10:40:00,69.1,69.18,68.99,68.99,30410.0,66.1138,66.1903,66.0085,66.0085,30410.0
2024-01-11 10:50:00,69.0,69.04,68.93,68.97,28889.0,66.0181,66.0564,65.9511,65.9894,28889.0
2024-01-11 11:00:00,68.96,69.0,68.9,68.95,56101.0,65.9798,66.0181,65.9224,65.9703,56101.0
2024-01-11 11:10:00,68.97,69.01,68.88,68.92,90359.0,65.9894,66.0277,65.9033,65.9416,90359.0
2024-01-11 11:20:00,68.92,69.08,68.91,69.08,33234.0,65.9416,66.0946,65.932,66.0946,33234.0
2024-01-11 11:30:00,69.09,69.11,69.01,69.04,36541.0,66.1042,66.1234,66.0277,66.0564,36541.0
2024-01-11 11:40:00,69.03,69.07,68.97,69.0,53136.0,66.0468,66.0851,65.9894,66.0181,53136.0
2024-01-11 11:50:00,69.01,69.03,68.94,68.95,26341.0,66.0277,66.0468,65.9607,65.9703,26341.0
2024-01-11 12:00:00,68.95,69.0,68.85,68.85,143051.0,65.9703,66.0181,65.8746,65.8746,143051.0
2024-01-11 12:10:00,68.84,68.95,68.73,68.95,43419.0,65.865,65.9703,65.7598,65.9703,43419.0
2024-01-11 12:20:00,68.95,68.96,68.86,68.88,33117.0,65.9703,65.9798,65.8842,65.9033,33117.0
2024-01-11 12:30:00,68.86,68.92,68.85,68.92,34189.0,65.8842,65.9416,65.8746,65.9416,34189.0
2024-01-11 12:40:00,68.91,68.99,68.9,68.95,25599.0,65.932,66.0085,65.9224,65.9703,25599.0
2024-01-11 12:50:00,68.95,68.98,68.9,68.97,28556.0,65.9703,65.999,65.9224,65.9894,28556.0
2024-01-11 13:00:00,68.98,69.09,68.97,69.08,23541.0,65.999,66.1042,65.9894,66.0946,23541.0
2024-01-11 13:10:00,69.09,69.15,69.07,69.11,29102.0,66.1042,66.1616,66.0851,66.1234,29102.0
2024-01-11 13:20:00,69.12,69.15,69.07,69.09,23965.0,66.1329,66.1616,66.0851,66.1042,23965.0
2024-01-11 13:30:00,69.09,69.16,69.06,69.15,22303.0,66.1042,66.1712,66.0755,66.1616,22303.0
2024-01-11 13:40:00,69.15,69.2,69.14,69.17,23525.0,66.1616,66.2095,66.1521,66.1808,23525.0
2024-01-11 13:50:00,69.17,69.27,69.14,69.23,30365.0,66.1808,66.2764,66.1521,66.2382,30365.0
2024-01-11 14:00:00,69.23,69.27,69.15,69.16,29347.0,66.2382,66.2764,66.1616,66.1712,29347.0
2024-01-11 14:10:00,69.16,69.24,69.13,69.17,28159.0,66.1712,66.2477,66.1425,66.1808,28159.0
2024-01-11 14:20:00,69.16,69.38,69.16,69.37,37552.0,66.1712,66.3817,66.1712,66.3721,37552.0
2024-01-11 14:30:00,69.38,69.39,69.3,69.39,27735.0,66.3817,66.3913,66.3051,66.3913,27735.0
2024-01-11 14:40:00,69.39,69.48,69.35,69.47,33608.0,66.3913,66.4774,66.353,66.4678,33608.0
2024-01-11 14:50:00,69.47,69.51,69.43,69.5,36695.0,66.4678,66.5061,66.4295,66.4965,36695.0
2024-01-11 15:00:00,69.51,69.52,69.41,69.43,30619.0,66.5061,66.5156,66.4104,66.4295,30619.0
2024-01-11 15:10:00,69.44,69.48,69.36,69.43,41000.0,66.4391,66.4774,66.3625,66.4295,41000.0
2024-01-11 15:20:00,69.45,69.51,69.44,69.44,47811.0,66.4487,66.5061,66.4391,66.4391,47811.0
2024-01-11 15:30:00,69.45,69.48,69.32,69.34,72141.0,66.4487,66.4774,66.3243,66.3434,72141.0
2024-01-11 15:40:00,69.35,69.45,69.29,69.3,147631.0,66.353,66.4487,66.2956,66.3051,147631.0
2024-01-11 15:50:00,69.28,69.42,69.21,69.29,361939.0,66.286,66.42,66.219,66.2956,361939.0
2024-01-12 09:30:00,69.68,69.99,69.68,69.95,61495.0,66.6687,66.9653,66.6687,66.9271,61495.0
2024-01-12 09:40:00,69.95,69.97,69.43,69.44,35870.0,66.9271,66.9462,66.4295,66.4391,35870.0
2024-01-12 09:50:00,69.44,69.5,69.18,69.19,31461.0,66.4391,66.4965,66.1903,66.1999,31461.0
2024-01-12 10:00:00,69.19,69.3,69.09,69.27,47746.0,66.1999,66.3051,66.1042,66.2764,47746.0
2024-01-12 10:10:00,69.29,69.29,68.93,68.97,34398.0,66.2956,66.2956,65.9511,65.9894,34398.0
2024-01-12 10:20:00,68.97,69.17,68.97,69.07,32626.0,65.9894,66.1808,65.9894,66.0851,32626.0
2024-01-12 10:30:00,69.08,69.19,69.06,69.12,23661.0,66.0946,66.1999,66.0755,66.1329,23661.0
2024-01-12 10:40:00,69.14,69.24,69.03,69.07,127410.0,66.1521,66.2477,66.0468,66.0851,127410.0
2024-01-12 10:50:00,69.09,69.11,68.82,68.82,28185.0,66.1042,66.1234,65.8459,65.8459,28185.0
2024-01-12 11:00:00,68.82,69.03,68.78,69.03,47513.0,65.8459,66.0468,65.8076,66.0468,47513.0
2024-01-12 11:10:00,69.0,69.04,68.93,68.95,43567.0,66.0181,66.0564,65.9511,65.9703,43567.0
2024-01-12 11:20:00,68.95,69.12,68.92,69.07,29579.0,65.9703,66.1329,65.9416,66.0851,29579.0
2024-01-12 11:30:00,69.07,69.17,68.94,69.01,26920.0,66.0851,66.1808,65.9607,66.0277,26920.0
2024-01-12 11:40:00,69.0,69.05,68.95,68.96,27031.0,66.0181,66.0659,65.9703,65.9798,27031.0
2024-01-12 11:50:00,68.96,69.04,68.95,69.01,22456.0,65.9798,66.0564,65.9703,66.0277,22456.0
2024-01-12 12:00:00,69.02,69.06,68.98,68.99,15293.0,66.0372,66.0755,65.999,66.0085,15293.0
2024-01-12 12:10:00,69.0,69.15,69.0,69.13,18564.0,66.0181,66.1616,66.0181,66.1425,18564.0
2024-01-12 12:20:00,69.13,69.13,69.02,69.07,25590.0,66.1425,66.1425,66.0372,66.0851,25590.0
2024-01-12 12:30:00,69.06,69.09,69.02,69.05,16982.0,66.0755,66.1042,66.0372,66.0659,16982.0
2024-01-12 12:40:00,69.05,69.1,68.99,69.03,27147.0,66.0659,66.1138,66.0085,66.0468,27147.0
2024-01-12 12:50:00,69.01,69.04,68.96,69.0,22178.0,66.0277,66.0564,65.9798,66.0181,22178.0
2024-01-12 13:00:00,69.0,69.12,69.0,69.08,29520.0,66.0181,66.1329,66.0181,66.0946,29520.0
2024-01-12 13:10:00,69.08,69.1,69.01,69.05,25477.0,66.0946,66.1138,66.0277,66.0659,25477.0
2024-01-12 13:20:00,69.05,69.1,69.01,69.08,32534.0,66.0659,66.1138,66.0277,66.0946,32534.0
2024-01-12 13:30:00,69.08,69.17,69.07,69.15,41966.0,66.0946,66.1808,66.0851,66.1616,41966.0
2024-01-12 13:40:00,69.14,69.16,69.04,69.06,140812.0,66.1521,66.1712,66.0564,66.0755,140812.0
2024-01-12 13:50:00,69.06,69.11,69.01,69.08,50997.0,66.0755,66.1234,66.0277,66.0946,50997.0
2024-01-12 14:00:00,69.09,69.15,69.08,69.13,39995.0,66.1042,66.1616,66.0946,66.1425,39995.0
2024-01-12 14:10:00,69.12,69.18,69.1,69.17,72288.0,66.1329,66.1903,66.1138,66.1808,72288.0
2024-01-12 14:20:00,69.17,69.25,69.07,69.23,54404.0,66.1808,66.2573,66.0851,66.2382,54404.0
2024-01-12 14:30:00,69.23,69.23,69.08,69.14,40987.0,66.2382,66.2382,66.0946,66.1521,40987.0
2024-01-12 14:40:00,69.14,69.16,69.09,69.12,33598.0,66.1521,66.1712,66.1042,66.1329,33598.0
2024-01-12 14:50:00,69.12,69.17,69.07,69.14,40017.0,66.1329,66.1808,66.0851,66.1521,40017.0
2024-01-12 15:00:00,69.13,69.14,69.06,69.08,66943.0,66.1425,66.1521,66.0755,66.0946,66943.0
2024-01-12 15:10:00,69.07,69.1,68.97,68.98,62667.0,66.0851,66.1138,65.9894,65.999,62667.0
2024-01-12 15:20:00,68.98,68.99,68.89,68.98,62616.0,65.999,66.0085,65.9129,65.999,62616.0
2024-01-12 15:30:00,68.97,69.04,68.93,69.01,84037.0,65.9894,66.0564,65.9511,66.0277,84037.0
2024-01-12 15:40:00,69.01,69.01,68.87,68.93,147153.0,66.0277,66.0277,65.8937,65.9511,147153.0
2024-01-12 15:50:00,68.95,68.97,68.8,68.83,403731.0,65.9703,65.9894,65.8268,65.8555,403731.0
2024-01-16 09:30:00,68.15,68.35,67.9,67.95,85829.0,65.2048,65.3962,64.9656,65.0135,85829.0
2024-01-16 09:40:00,67.95,68.07,67.82,67.95,49256.0,65.0135,65.1283,64.8891,65.0135,49256.0
2024-01-16 09:50:00,67.95,68.0,67.82,67.99,64140.0,65.0135,65.0613,64.8891,65.0518,64140.0
2024-01-16 10:00:00,67.99,68.05,67.83,67.89,54019.0,65.0518,65.1092,64.8987,64.9561,54019.0
2024-01-16 10:10:00,67.9,68.04,67.85,67.87,82993.0,64.9656,65.0996,64.9178,64.9369,82993.0
2024-01-16 10:20:00,67.86,67.9,67.76,67.83,73657.0,64.9274,64.9656,64.8317,64.8987,73657.0
2024-01-16 10:30:00,67.83,68.06,67.83,67.95,50139.0,64.8987,65.1187,64.8987,65.0135,50139.0
2024-01-16 10:40:00,67.97,67.97,67.73,67.75,121101.0,65.0326,65.0326,64.803,64.8221,121101.0
2024-01-16 10:50:00,67.75,67.79,67.65,67.69,46415.0,64.8221,64.8604,64.7264,64.7647,46415.0
2024-01-16 11:00:00,67.7,67.78,67.48,67.7,61927.0,64.7743,64.8508,64.5638,64.7743,61927.0
2024-01-16 11:10:00,67.72,67.98,67.72,67.91,43281.0,64.7934,65.0422,64.7934,64.9752,43281.0
2024-01-16 11:20:00,67.92,68.08,67.88,67.97,46387.0,64.9848,65.1379,64.9465,65.0326,46387.0
2024-01-16 11:30:00,67.99,68.2,67.99,68.1,32947.0,65.0518,65.2527,65.0518,65.157,32947.0
2024-01-16 11:40:00,68.1,68.12,68.04,68.08,32889.0,65.157,65.1761,65.0996,65.1379,32889.0
2024-01-16 11:50:00,68.09,68.12,67.85,67.87,67444.0,65.1474,65.1761,64.9178,64.9369,67444.0
2024-01-16 12:00:00,67.87,67.88,67.69,67.77,60081.0,64.9369,64.9465,64.7647,64.8413,60081.0
2024-01-16 12:10:00,67.77,67.84,67.71,67.73,54180.0,64.8413,64.9082,64.7839,64.803,54180.0
2024-01-16 12:20:00,67.73,67.83,67.66,67.67,55194.0,64.803,64.8987,64.736,64.7456,55194.0
2024-01-16 12:30:00,67.67,67.7,67.57,67.63,77816.0,64.7456,64.7743,64.6499,64.7073,77816.0
2024-01-16 12:40:00,67.63,67.77,67.61,67.7,34967.0,64.7073,64.8413,64.6882,64.7743,34967.0
2024-01-16 12:50:00,67.7,67.77,67.66,67.73,26331.0,64.7743,64.8413,64.736,64.803,26331.0
2024-01-16 13:00:00,67.73,67.8,67.7,67.77,41940.0,64.803,64.87,64.7743,64.8413,41940.0
2024-01-16 13:10:00,67.77,67.94,67.75,67.91,42808.0,64.8413,65.0039,64.8221,64.9752,42808.0
2024-01-16 13:20:00,67.91,68.05,67.86,68.05,42862.0,64.9752,65.1092,64.9274,65.1092,42862.0
2024-01-16 13:30:00,68.06,68.08,67.97,68.0,42046.0,65.1187,65.1379,65.0326,65.0613,42046.0
2024-01-16 13:40:00,68.0,68.02,67.87,67.92,34291.0,65.0613,65.0805,64.9369,64.9848,34291.0
2024-01-16 13:50:00,67.92,68.02,67.92,68.01,44134.0,64.9848,65.0805,64.9848,65.0709,44134.0
2024-01-16 14:00:00,68.02,68.02,67.87,67.87,40214.0,65.0805,65.0805,64.9369,64.9369,40214.0
2024-01-16 14:10:00,67.87,67.9,67.78,67.8,56170.0,64.9369,64.9656,64.8508,64.87,56170.0
2024-01-16 14:20:00,67.8,67.88,67.75,67.82,44277.0,64.87,64.9465,64.8221,64.8891,44277.0
2024-01-16 14:30:00,67.81,67.9,67.78,67.88,42787.0,64.8795,64.9656,64.8508,64.9465,42787.0
2024-01-16 14:40:00,67.87,67.96,67.82,67.91,48122.0,64.9369,65.0231,64.8891,64.9752,48122.0
2024-01-16 14:50:00,67.92,67.99,67.9,67.95,45246.0,64.9848,65.0518,64.9656,65.0135,45246.0
2024-01-16 15:00:00,67.95,68.0,67.92,67.97,50788.0,65.0135,65.0613,64.9848,65.0326,50788.0
2024-01-16 15:10:00,67.97,67.98,67.91,67.92,54175.0,65.0326,65.0422,64.9752,64.9848,54175.0
2024-01-16 15:20:00,67.93,67.99,67.89,67.91,52187.0,64.9943,65.0518,64.9561,64.9752,52187.0
2024-01-16 15:30:00,67.92,68.01,67.89,67.99,96361.0,64.9848,65.0709,64.9561,65.0518,96361.0
2024-01-16 15:40:00,67.98,68.12,67.95,68.1,125089.0,65.0422,65.1761,65.0135,65.157,125089.0
2024-01-16 15:50:00,68.1,68.26,68.08,68.22,274341.0,65.157,65.3101,65.1379,65.2718,274341.0
2024-01-17 09:30:00,67.77,68.28,67.69,68.03,80129.0,64.8413,65.3292,64.7647,65.09,80129.0
2024-01-17 09:40:00,68.06,68.22,67.96,68.15,92821.0,65.1187,65.2718,65.0231,65.2048,92821.0
2024-01-17 09:50:00,68.18,68.42,68.16,68.41,88490.0,65.2335,65.4632,65.2144,65.4536,88490.0
2024-01-17 10:00:00,68.41,68.56,68.37,68.39,61385.0,65.4536,65.5971,65.4153,65.4345,61385.0
2024-01-17 10:10:00,68.39,68.47,68.23,68.23,185484.0,65.4345,65.511,65.2814,65.2814,185484.0
2024-01-17 10:20:00,68.22,68.3,68.18,68.26,62645.0,65.2718,65.3484,65.2335,65.3101,62645.0
2024-01-17 10:30:00,68.24,68.27,67.97,68.01,108374.0,65.291,65.3197,65.0326,65.0709,108374.0
2024-01-17 10:40:00,68.01,68.05,67.82,67.86,44347.0,65.0709,65.1092,64.8891,64.9274,44347.0
2024-01-17 10:50:00,67.87,67.96,67.8,67.95,56607.0,64.9369,65.0231,64.87,65.0135,56607.0
2024-01-17 11:00:00,67.96,68.16,67.95,68.14,34876.0,65.0231,65.2144,65.0135,65.1953,34876.0
2024-01-17 11:10:00,68.14,68.21,68.02,68.04,37487.0,65.1953,65.2622,65.0805,65.0996,37487.0
2024-01-17 11:20:00,68.03,68.03,67.9,67.93,55488.0,65.09,65.09,64.9656,64.9943,55488.0
2024-01-17 11:30:00,67.92,68.0,67.9,67.92,36154.0,64.9848,65.0613,64.9656,64.9848,36154.0
2024-01-17 11:40:00,67.91,67.94,67.84,67.85,46039.0,64.9752,65.0039,64.9082,64.9178,46039.0
2024-01-17 11:50:00,67.84,67.86,67.76,67.77,46575.0,64.9082,64.9274,64.8317,64.8413,46575.0
2024-01-17 12:00:00,67.77,67.78,67.71,67.73,35547.0,64.8413,64.8508,64.7839,64.803,35547.0
2024-01-17 12:10:00,67.74,67.77,67.66,67.66,33624.0,64.8126,64.8413,64.736,64.736,33624.0
2024-01-17 12:20:00,67.67,67.69,67.56,67.61,54417.0,64.7456,64.7647,64.6403,64.6882,54417.0
2024-01-17 12:30:00,67.6,67.65,67.58,67.62,38730.0,64.6786,64.7264,64.6595,64.6977,38730.0
2024-01-17 12:40:00,67.62,67.64,67.53,67.56,29062.0,64.6977,64.7169,64.6116,64.6403,29062.0
2024-01-17 12:50:00,67.56,67.58,67.5,67.51,35207.0,64.6403,64.6595,64.5829,64.5925,35207.0
2024-01-17 13:00:00,67.51,67.54,67.48,67.51,32217.0,64.5925,64.6212,64.5638,64.5925,32217.0
2024-01-17 13:10:00,67.5,67.55,67.46,67.47,35888.0,64.5829,64.6308,64.5447,64.5542,35888.0
2024-01-17 13:20:00,67.47,67.49,67.38,67.42,46452.0,64.5542,64.5734,64.4681,64.5064,46452.0
2024-01-17 13:30:00,67.42,67.45,67.36,67.37,32448.0,64.5064,64.5351,64.449,64.4585,32448.0
2024-01-17 13:40:00,67.37,67.41,67.31,67.32,36876.0,64.4585,64.4968,64.4011,64.4107,36876.0
2024-01-17 13:50:00,67.32,67.4,67.27,67.33,45254.0,64.4107,64.4873,64.3629,64.4203,45254.0
2024-01-17 14:00:00,67.33,67.41,67.32,67.39,36646.0,64.4203,64.4968,64.4107,64.4777,36646.0
2024-01-17 14:10:00,67.4,67.44,67.35,67.43,22822.0,64.4873,64.5255,64.4394,64.516,22822.0
2024-01-17 14:20:00,67.44,67.5,67.42,67.42,28165.0,64.5255,64.5829,64.5064,64.5064,28165.0
2024-01-17 14:30:00,67.42,67.46,67.36,67.39,21024.0,64.5064,64.5447,64.449,64.4777,21024.0
2024-01-17 14:40:00,67.38,67.49,67.38,67.46,17718.0,64.4681,64.5734,64.4681,64.5447,17718.0
2024-01-17 14:50:00,67.46,67.5,67.43,67.49,36083.0,64.5447,64.5829,64.516,64.5734,36083.0
2024-01-17 15:00:00,67.5,67.5,67.38,67.4,44786.0,64.5829,64.5829,64.4681,64.4873,44786.0
2024-01-17 15:10:00,67.4,67.4,67.32,67.37,46357.0,64.4873,64.4873,64.4107,64.4585,46357.0
2024-01-17 15:20:00,67.37,67.45,67.3,67.4,67562.0,64.4585,64.5351,64.3916,64.4873,67562.0
2024-01-17 15:30:00,67.4,67.57,67.39,67.51,68085.0,64.4873,64.6499,64.4777,64.5925,68085.0
2024-01-17 15:40:00,67.51,67.56,67.39,67.41,108610.0,64.5925,64.6403,64.4777,64.4968,108610.0
2024-01-17 15:50:00,67.41,67.57,67.37,67.41,284964.0,64.4968,64.6499,64.4585,64.4968,284964.0
2024-01-18 09:30:00,67.41,67.64,67.34,67.53,76852.0,64.4968,64.7169,64.4298,64.6116,76852.0
2024-01-18 09:40:00,67.57,67.57,67.34,67.52,59055.0,64.6499,64.6499,64.4298,64.6021,59055.0
2024-01-18 09:50:00,67.56,67.63,67.42,67.62,31855.0,64.6403,64.7073,64.5064,64.6977,31855.0
2024-01-18 10:00:00,67.61,67.8,67.59,67.73,28913.0,64.6882,64.87,64.669,64.803,28913.0
2024-01-18 10:10:00,67.74,67.85,67.7,67.83,53704.0,64.8126,64.9178,64.7743,64.8987,53704.0
2024-01-18 10:20:00,67.84,67.85,67.65,67.73,40460.0,64.9082,64.9178,64.7264,64.803,40460.0
2024-01-18 10:30:00,67.73,67.84,67.65,67.76,56178.0,64.803,64.9082,64.7264,64.8317,56178.0
2024-01-18 10:40:00,67.76,67.81,67.68,67.71,29325.0,64.8317,64.8795,64.7552,64.7839,29325.0
2024-01-18 10:50:00,67.71,67.73,67.56,67.58,33897.0,64.7839,64.803,64.6403,64.6595,33897.0
2024-01-18 11:00:00,67.57,67.6,67.49,67.54,25777.0,64.6499,64.6786,64.5734,64.6212,25777.0
2024-01-18 11:10:00,67.54,67.59,67.5,67.53,26367.0,64.6212,64.669,64.5829,64.6116,26367.0
2024-01-18 11:20:00,67.52,67.55,67.45,67.51,52768.0,64.6021,64.6308,64.5351,64.5925,52768.0
2024-01-18 11:30:00,67.5,67.59,67.44,67.52,34963.0,64.5829,64.669,64.5255,64.6021,34963.0
2024-01-18 11:40:00,67.5,67.52,67.34,67.37,21752.0,64.5829,64.6021,64.4298,64.4585,21752.0
2024-01-18 11:50:00,67.37,67.47,67.33,67.33,30787.0,64.4585,64.5542,64.4203,64.4203,30787.0
2024-01-18 12:00:00,67.36,67.37,67.21,67.37,32862.0,64.449,64.4585,64.3055,64.4585,32862.0
2024-01-18 12:10:00,67.37,67.44,67.33,67.39,33278.0,64.4585,64.5255,64.4203,64.4777,33278.0
2024-01-18 12:20:00,67.39,67.41,67.33,67.34,36481.0,64.4777,64.4968,64.4203,64.4298,36481.0
2024-01-18 12:30:00,67.34,67.37,67.28,67.33,47906.0,64.4298,64.4585,64.3724,64.4203,47906.0
2024-01-18 12:40:00,67.34,67.39,67.29,67.38,17446.0,64.4298,64.4777,64.382,64.4681,17446.0
2024-01-18 12:50:00,67.37,67.4,67.28,67.3,26611.0,64.4585,64.4873,64.3724,64.3916,26611.0
2024-01-18 13:00:00,67.3,67.32,67.23,67.31,58390.0,64.3916,64.4107,64.3246,64.4011,58390.0
2024-01-18 13:10:00,67.31,67.45,67.29,67.4,39249.0,64.4011,64.5351,64.382,64.4873,39249.0
2024-01-18 13:20:00,67.4,67.47,67.38,67.45,24359.0,64.4873,64.5542,64.4681,64.5351,24359.0
2024-01-18 13:30:00,67.44,67.53,67.43,67.53,30000.0,64.5255,64.6116,64.516,64.6116,30000.0
2024-01-18 13:40:00,67.53,67.56,67.5,67.53,27462.0,64.6116,64.6403,64.5829,64.6116,27462.0
2024-01-18 13:50:00,67.54,67.64,67.54,67.6,24552.0,64.6212,64.7169,64.6212,64.6786,24552.0
2024-01-18 14:00:00,67.6,67.63,67.57,67.6,21320.0,64.6786,64.7073,64.6499,64.6786,21320.0
2024-01-18 14:10:00,67.59,67.61,67.55,67.57,35230.0,64.669,64.6882,64.6308,64.6499,35230.0
2024-01-18 14:20:00,67.56,67.69,67.55,67.67,41329.0,64.6403,64.7647,64.6308,64.7456,41329.0
2024-01-18 14:30:00,67.67,67.71,67.65,67.66,35514.0,64.7456,64.7839,64.7264,64.736,35514.0
2024-01-18 14:40:00,67.66,67.67,67.47,67.52,85296.0,64.736,64.7456,64.5542,64.6021,85296.0
2024-01-18 14:50:00,67.52,67.65,67.52,67.64,27907.0,64.6021,64.7264,64.6021,64.7169,27907.0
2024-01-18 15:00:00,67.64,67.77,67.64,67.73,37781.0,64.7169,64.8413,64.7169,64.803,37781.0
2024-01-18 15:10:00,67.74,67.82,67.71,67.75,57699.0,64.8126,64.8891,64.7839,64.8221,57699.0
2024-01-18 15:20:00,67.74,67.84,67.74,67.83,54514.0,64.8126,64.9082,64.8126,64.8987,54514.0
2024-01-18 15:30:00,67.84,67.88,67.73,67.74,94816.0,64.9082,64.9465,64.803,64.8126,94816.0
2024-01-18 15:40:00,67.74,67.85,67.71,67.77,116549.0,64.8126,64.9178,64.7839,64.8413,116549.0
2024-01-18 15:50:00,67.76,67.87,67.69,67.7,357135.0,64.8317,64.9369,64.7647,64.7743,357135.0
2024-01-19 09:30:00,68.2,68.29,67.74,67.89,243929.0,65.2527,65.3388,64.8126,64.9561,243929.0
2024-01-19 09:40:00,67.88,68.06,67.76,68.01,67183.0,64.9465,65.1187,64.8317,65.0709,67183.0
2024-01-19 09:50:00,68.03,68.14,67.92,68.11,25783.0,65.09,65.1953,64.9848,65.1666,25783.0
2024-01-19 10:00:00,68.15,68.2,67.93,68.06,47828.0,65.2048,65.2527,64.9943,65.1187,47828.0
2024-01-19 10:10:00,68.08,68.2,68.05,68.19,42242.0,65.1379,65.2527,65.1092,65.2431,42242.0
2024-01-19 10:20:00,68.19,68.2,68.09,68.19,47873.0,65.2431,65.2527,65.1474,65.2431,47873.0
2024-01-19 10:30:00,68.19,68.2,68.0,68.08,60398.0,65.2431,65.2527,65.0613,65.1379,60398.0
2024-01-19 10:40:00,68.08,68.22,68.07,68.16,45696.0,65.1379,65.2718,65.1283,65.2144,45696.0
2024-01-19 10:50:00,68.15,68.29,68.14,68.28,38374.0,65.2048,65.3388,65.1953,65.3292,38374.0
2024-01-19 11:00:00,68.28,68.37,68.24,68.37,54887.0,65.3292,65.4153,65.291,65.4153,54887.0
2024-01-19 11:10:00,68.37,68.48,68.35,68.39,74748.0,65.4153,65.5206,65.3962,65.4345,74748.0
2024-01-19 11:20:00,68.39,68.44,68.35,68.37,54430.0,65.4345,65.4823,65.3962,65.4153,54430.0
2024-01-19 11:30:00,68.37,68.39,68.28,68.35,43774.0,65.4153,65.4345,65.3292,65.3962,43774.0
2024-01-19 11:40:00,68.35,68.35,68.23,68.29,39717.0,65.3962,65.3962,65.2814,65.3388,39717.0
2024-01-19 11:50:00,68.28,68.36,68.27,68.34,37368.0,65.3292,65.4058,65.3197,65.3866,37368.0
2024-01-19 12:00:00,68.34,68.41,68.31,68.38,52292.0,65.3866,65.4536,65.3579,65.4249,52292.0
2024-01-19 12:10:00,68.38,68.49,68.36,68.45,62763.0,65.4249,65.5301,65.4058,65.4919,62763.0
2024-01-19 12:20:00,68.45,68.53,68.44,68.51,34863.0,65.4919,65.5684,65.4823,65.5493,34863.0
2024-01-19 12:30:00,68.51,68.6,68.5,68.5,96539.0,65.5493,65.6354,65.5397,65.5397,96539.0
2024-01-19 12:40:00,68.51,68.55,68.46,68.53,69608.0,65.5493,65.5876,65.5014,65.5684,69608.0
2024-01-19 12:50:00,68.54,68.58,68.51,68.58,44486.0,65.578,65.6163,65.5493,65.6163,44486.0
2024-01-19 13:00:00,68.59,68.65,68.5,68.6,44693.0,65.6258,65.6832,65.5397,65.6354,44693.0
2024-01-19 13:10:00,68.59,68.73,68.59,68.65,39962.0,65.6258,65.7598,65.6258,65.6832,39962.0
2024-01-19 13:20:00,68.66,68.75,68.65,68.73,44548.0,65.6928,65.7789,65.6832,65.7598,44548.0
2024-01-19 13:30:00,68.73,68.76,68.67,68.69,38279.0,65.7598,65.7885,65.7024,65.7215,38279.0
2024-01-19 13:40:00,68.68,68.73,68.66,68.7,37960.0,65.7119,65.7598,65.6928,65.7311,37960.0
2024-01-19 13:50:00,68.71,68.8,68.68,68.78,54503.0,65.7406,65.8268,65.7119,65.8076,54503.0
2024-01-19 14:00:00,68.78,68.85,68.74,68.84,52029.0,65.8076,65.8746,65.7693,65.865,52029.0
2024-01-19 14:10:00,68.84,68.92,68.84,68.86,49709.0,65.865,65.9416,65.865,65.8842,49709.0
2024-01-19 14:20:00,68.85,69.04,68.83,68.91,55209.0,65.8746,66.0564,65.8555,65.932,55209.0
2024-01-19 14:30:00,68.91,68.92,68.83,68.86,82677.0,65.932,65.9416,65.8555,65.8842,82677.0
2024-01-19 14:40:00,68.87,68.91,68.81,68.91,59719.0,65.8937,65.932,65.8363,65.932,59719.0
2024-01-19 14:50:00,68.9,68.95,68.85,68.94,49849.0,65.9224,65.9703,65.8746,65.9607,49849.0
2024-01-19 15:00:00,68.94,69.01,68.9,68.9,56034.0,65.9607,66.0277,65.9224,65.9224,56034.0
2024-01-19 15:10:00,68.92,68.98,68.85,68.89,56980.0,65.9416,65.999,65.8746,65.9129,56980.0
2024-01-19 15:20:00,68.9,68.92,68.82,68.83,53323.0,65.9224,65.9416,65.8459,65.8555,53323.0
2024-01-19 15:30:00,68.83,68.87,68.79,68.84,60248.0,65.8555,65.8937,65.8172,65.865,60248.0
2024-01-19 15:40:00,68.83,68.86,68.72,68.81,125010.0,65.8555,65.8842,65.7502,65.8363,125010.0
2024-01-19 15:50:00,68.81,68.91,68.77,68.9,325358.0,65.8363,65.932,65.798,65.9224,325358.0
2024-01-22 09:30:00,68.9,69.94,68.69,69.93,174811.0,65.9224,66.9175,65.7215,66.9079,174811.0
2024-01-22 09:40:00,69.93,70.05,69.79,69.8,122827.0,66.9079,67.0227,66.774,66.7835,122827.0
2024-01-22 09:50:00,69.81,69.84,69.59,69.69,72492.0,66.7931,66.8218,66.5826,66.6783,72492.0
2024-01-22 10:00:00,69.69,69.79,69.64,69.78,96150.0,66.6783,66.774,66.6304,66.7644,96150.0
2024-01-22 10:10:00,69.81,69.91,69.77,69.9,69511.0,66.7931,66.8888,66.7548,66.8792,69511.0
2024-01-22 10:20:00,69.91,70.0,69.83,69.98,57620.0,66.8888,66.9749,66.8122,66.9558,57620.0
2024-01-22 10:30:00,69.98,69.99,69.73,69.87,57325.0,66.9558,66.9653,66.7166,66.8505,57325.0
2024-01-22 10:40:00,69.86,69.95,69.83,69.88,52188.0,66.8409,66.9271,66.8122,66.8601,52188.0
2024-01-22 10:50:00,69.87,69.96,69.83,69.94,52554.0,66.8505,66.9366,66.8122,66.9175,52554.0
2024-01-22 11:00:00,69.95,69.95,69.69,69.7,46483.0,66.9271,66.9271,66.6783,66.6879,46483.0
2024-01-22 11:10:00,69.7,69.72,69.61,69.71,50398.0,66.6879,66.707,66.6017,66.6974,50398.0
2024-01-22 11:20:00,69.7,69.71,69.58,69.63,64916.0,66.6879,66.6974,66.573,66.6209,64916.0
2024-01-22 11:30:00,69.64,69.74,69.56,69.72,70507.0,66.6304,66.7261,66.5539,66.707,70507.0
2024-01-22 11:40:00,69.72,69.72,69.61,69.65,49683.0,66.707,66.707,66.6017,66.64,49683.0
2024-01-22 11:50:00,69.64,69.77,69.61,69.73,39532.0,66.6304,66.7548,66.6017,66.7166,39532.0
2024-01-22 12:00:00,69.73,69.81,69.72,69.77,37973.0,66.7166,66.7931,66.707,66.7548,37973.0
2024-01-22 12:10:00,69.76,69.84,69.72,69.83,32932.0,66.7453,66.8218,66.707,66.8122,32932.0
2024-01-22 12:20:00,69.83,69.83,69.73,69.76,28797.0,66.8122,66.8122,66.7166,66.7453,28797.0
2024-01-22 12:30:00,69.75,69.78,69.71,69.77,26196.0,66.7357,66.7644,66.6974,66.7548,26196.0
2024-01-22 12:40:00,69.78,69.8,69.75,69.77,27846.0,66.7644,66.7835,66.7357,66.7548,27846.0
2024-01-22 12:50:00,69.76,69.8,69.66,69.69,32923.0,66.7453,66.7835,66.6496,66.6783,32923.0
2024-01-22 13:00:00,69.69,69.74,69.64,69.73,53716.0,66.6783,66.7261,66.6304,66.7166,53716.0
2024-01-22 13:10:00,69.73,69.81,69.72,69.76,33641.0,66.7166,66.7931,66.707,66.7453,33641.0
2024-01-22 13:20:00,69.75,69.84,69.65,69.65,28337.0,66.7357,66.8218,66.64,66.64,28337.0
2024-01-22 13:30:00,69.65,69.69,69.59,69.67,37085.0,66.64,66.6783,66.5826,66.6592,37085.0
2024-01-22 13:40:00,69.67,69.71,69.62,69.67,25157.0,66.6592,66.6974,66.6113,66.6592,25157.0
2024-01-22 13:50:00,69.67,69.71,69.61,69.62,39964.0,66.6592,66.6974,66.6017,66.6113,39964.0
2024-01-22 14:00:00,69.62,69.68,69.6,69.67,21366.0,66.6113,66.6687,66.5922,66.6592,21366.0
2024-01-22 14:10:00,69.66,69.66,69.57,69.58,31674.0,66.6496,66.6496,66.5635,66.573,31674.0
2024-01-22 14:20:00,69.58,69.65,69.54,69.62,28165.0,66.573,66.64,66.5348,66.6113,28165.0
2024-01-22 14:30:00,69.65,69.68,69.59,69.65,30848.0,66.64,66.6687,66.5826,66.64,30848.0
2024-01-22 14:40:00,69.64,69.65,69.57,69.59,28612.0,66.6304,66.64,66.5635,66.5826,28612.0
2024-01-22 14:50:00,69.58,69.61,69.56,69.59,31780.0,66.573,66.6017,66.5539,66.5826,31780.0
2024-01-22 15:00:00,69.59,69.6,69.51,69.6,51984.0,66.5826,66.5922,66.5061,66.5922,51984.0
2024-01-22 15:10:00,69.61,69.62,69.54,69.6,38663.0,66.6017,66.6113,66.5348,66.5922,38663.0
2024-01-22 15:20:00,69.61,69.65,69.56,69.64,44475.0,66.6017,66.64,66.5539,66.6304,44475.0
2024-01-22 15:30:00,69.65,69.7,69.61,69.62,52208.0,66.64,66.6879,66.6017,66.6113,52208.0
2024-01-22 15:40:00,69.62,69.63,69.52,69.53,106200.0,66.6113,66.6209,66.5156,66.5252,106200.0
2024-01-22 15:50:00,69.51,69.64,69.45,69.5,356226.0,66.5061,66.6304,66.4487,66.4965,356226.0
2024-01-23 09:30:00,69.63,70.08,69.63,70.02,52616.0,66.6209,67.0514,66.6209,66.994,52616.0
2024-01-23 09:40:00,70.03,70.03,69.8,69.8,45108.0,67.0036,67.0036,66.7835,66.7835,45108.0
2024-01-23 09:50:00,69.81,69.97,69.8,69.93,46192.0,66.7931,66.9462,66.7835,66.9079,46192.0
2024-01-23 10:00:00,69.93,69.97,69.78,69.78,63132.0,66.9079,66.9462,66.7644,66.7644,63132.0
2024-01-23 10:10:00,69.8,69.97,69.78,69.95,50455.0,66.7835,66.9462,66.7644,66.9271,50455.0
2024-01-23 10:20:00,69.96,69.99,69.71,69.71,63802.0,66.9366,66.9653,66.6974,66.6974,63802.0
2024-01-23 10:30:00,69.7,69.72,69.48,69.48,51987.0,66.6879,66.707,66.4774,66.4774,51987.0
2024-01-23 10:40:00,69.48,69.51,69.39,69.45,45376.0,66.4774,66.5061,66.3913,66.4487,45376.0
2024-01-23 10:50:00,69.45,69.46,69.2,69.28,138909.0,66.4487,66.4582,66.2095,66.286,138909.0
2024-01-23 11:00:00,69.28,69.32,69.19,69.26,44753.0,66.286,66.3243,66.1999,66.2669,44753.0
2024-01-23 11:10:00,69.28,69.4,69.26,69.36,53439.0,66.286,66.4008,66.2669,66.3625,53439.0
2024-01-23 11:20:00,69.35,69.46,69.34,69.46,43996.0,66.353,66.4582,66.3434,66.4582,43996.0
2024-01-23 11:30:00,69.45,69.48,69.36,69.43,34069.0,66.4487,66.4774,66.3625,66.4295,34069.0
2024-01-23 11:40:00,69.43,69.45,69.29,69.29,30801.0,66.4295,66.4487,66.2956,66.2956,30801.0
2024-01-23 11:50:00,69.29,69.36,69.25,69.36,26875.0,66.2956,66.3625,66.2573,66.3625,26875.0
2024-01-23 12:00:00,69.36,69.4,69.32,69.36,30842.0,66.3625,66.4008,66.3243,66.3625,30842.0
2024-01-23 12:10:00,69.36,69.39,69.33,69.39,29947.0,66.3625,66.3913,66.3338,66.3913,29947.0
2024-01-23 12:20:00,69.4,69.44,69.36,69.39,21962.0,66.4008,66.4391,66.3625,66.3913,21962.0
2024-01-23 12:30:00,69.39,69.42,69.34,69.38,27368.0,66.3913,66.42,66.3434,66.3817,27368.0
2024-01-23 12:40:00,69.38,69.44,69.36,69.36,23525.0,66.3817,66.4391,66.3625,66.3625,23525.0
2024-01-23 12:50:00,69.36,69.45,69.36,69.44,17658.0,66.3625,66.4487,66.3625,66.4391,17658.0
2024-01-23 13:00:00,69.43,69.44,69.37,69.39,22308.0,66.4295,66.4391,66.3721,66.3913,22308.0
2024-01-23 13:10:00,69.4,69.5,69.39,69.47,21935.0,66.4008,66.4965,66.3913,66.4678,21935.0
2024-01-23 13:20:00,69.47,69.49,69.42,69.47,30686.0,66.4678,66.4869,66.42,66.4678,30686.0
2024-01-23 13:30:00,69.47,69.53,69.44,69.52,26139.0,66.4678,66.5252,66.4391,66.5156,26139.0
2024-01-23 13:40:00,69.51,69.57,69.5,69.54,33974.0,66.5061,66.5635,66.4965,66.5348,33974.0
2024-01-23 13:50:00,69.53,69.6,69.52,69.53,29384.0,66.5252,66.5922,66.5156,66.5252,29384.0
2024-01-23 14:00:00,69.53,69.54,69.49,69.51,25637.0,66.5252,66.5348,66.4869,66.5061,25637.0
2024-01-23 14:10:00,69.52,69.54,69.49,69.53,15952.0,66.5156,66.5348,66.4869,66.5252,15952.0
2024-01-23 14:20:00,69.54,69.54,69.49,69.53,21993.0,66.5348,66.5348,66.4869,66.5252,21993.0
2024-01-23 14:30:00,69.53,69.57,69.48,69.56,27547.0,66.5252,66.5635,66.4774,66.5539,27547.0
2024-01-23 14:40:00,69.56,69.64,69.56,69.62,29193.0,66.5539,66.6304,66.5539,66.6113,29193.0
2024-01-23 14:50:00,69.63,69.67,69.61,69.66,34937.0,66.6209,66.6592,66.6017,66.6496,34937.0
2024-01-23 15:00:00,69.65,69.69,69.56,69.58,65102.0,66.64,66.6783,66.5539,66.573,65102.0
2024-01-23 15:10:00,69.58,69.66,69.56,69.61,45856.0,66.573,66.6496,66.5539,66.6017,45856.0
2024-01-23 15:20:00,69.62,69.63,69.55,69.63,45583.0,66.6113,66.6209,66.5443,66.6209,45583.0
2024-01-23 15:30:00,69.62,69.62,69.44,69.45,56554.0,66.6113,66.6113,66.4391,66.4487,56554.0
2024-01-23 15:40:00,69.45,69.47,69.37,69.38,93592.0,66.4487,66.4678,66.3721,66.3817,93592.0
2024-01-23 15:50:00,69.38,69.48,69.37,69.46,208138.0,66.3817,66.4774,66.3721,66.4582,208138.0
2024-01-24 09:30:00,69.93,70.15,69.92,70.13,84801.0,66.9079,67.1184,66.8983,67.0993,84801.0
2024-01-24 09:40:00,70.14,70.16,69.93,69.98,49954.0,67.1088,67.128,66.9079,66.9558,49954.0
2024-01-24 09:50:00,69.97,70.18,69.94,70.12,28626.0,66.9462,67.1471,66.9175,67.0897,28626.0
2024-01-24 10:00:00,70.12,70.15,69.91,70.06,75137.0,67.0897,67.1184,66.8888,67.0323,75137.0
2024-01-24 10:10:00,70.07,70.13,70.0,70.09,63333.0,67.0419,67.0993,66.9749,67.061,63333.0
2024-01-24 10:20:00,70.1,70.13,69.99,70.07,37613.0,67.0706,67.0993,66.9653,67.0419,37613.0
2024-01-24 10:30:00,70.07,70.13,70.04,70.08,67800.0,67.0419,67.0993,67.0132,67.0514,67800.0
2024-01-24 10:40:00,70.08,70.14,69.99,70.03,279130.0,67.0514,67.1088,66.9653,67.0036,279130.0
2024-01-24 10:50:00,70.04,70.1,69.96,70.04,235682.0,67.0132,67.0706,66.9366,67.0132,235682.0
2024-01-24 11:00:00,70.03,70.12,70.02,70.05,133664.0,67.0036,67.0897,66.994,67.0227,133664.0
2024-01-24 11:10:00,70.05,70.1,70.02,70.07,244384.0,67.0227,67.0706,66.994,67.0419,244384.0
2024-01-24 11:20:00,70.07,70.1,70.02,70.03,87263.0,67.0419,67.0706,66.994,67.0036,87263.0
2024-01-24 11:30:00,70.03,70.07,69.93,70.07,68089.0,67.0036,67.0419,66.9079,67.0419,68089.0
2024-01-24 11:40:00,70.06,70.16,70.05,70.15,63434.0,67.0323,67.128,67.0227,67.1184,63434.0
2024-01-24 11:50:00,70.16,70.19,70.09,70.14,48638.0,67.128,67.1567,67.061,67.1088,48638.0
2024-01-24 12:00:00,70.14,70.15,70.08,70.12,21634.0,67.1088,67.1184,67.0514,67.0897,21634.0
2024-01-24 12:10:00,70.12,70.12,70.03,70.06,35397.0,67.0897,67.0897,67.0036,67.0323,35397.0
2024-01-24 12:20:00,70.06,70.08,70.0,70.06,32379.0,67.0323,67.0514,66.9749,67.0323,32379.0
2024-01-24 12:30:00,70.05,70.11,70.01,70.11,63239.0,67.0227,67.0801,66.9845,67.0801,63239.0
2024-01-24 12:40:00,70.11,70.11,70.05,70.08,20786.0,67.0801,67.0801,67.0227,67.0514,20786.0
2024-01-24 12:50:00,70.08,70.15,70.07,70.11,26529.0,67.0514,67.1184,67.0419,67.0801,26529.0
2024-01-24 13:00:00,70.11,70.16,70.02,70.07,68682.0,67.0801,67.128,66.994,67.0419,68682.0
2024-01-24 13:10:00,70.07,70.11,70.03,70.06,115416.0,67.0419,67.0801,67.0036,67.0323,115416.0
2024-01-24 13:20:00,70.06,70.13,70.05,70.11,22689.0,67.0323,67.0993,67.0227,67.0801,22689.0
2024-01-24 13:30:00,70.11,70.12,70.01,70.03,45540.0,67.0801,67.0897,66.9845,67.0036,45540.0
2024-01-24 13:40:00,70.03,70.07,69.99,70.0,31666.0,67.0036,67.0419,66.9653,66.9749,31666.0
2024-01-24 13:50:00,69.99,69.99,69.89,69.9,51079.0,66.9653,66.9653,66.8696,66.8792,51079.0
2024-01-24 14:00:00,69.9,69.94,69.88,69.92,51683.0,66.8792,66.9175,66.8601,66.8983,51683.0
2024-01-24 14:10:00,69.92,69.97,69.9,69.92,29038.0,66.8983,66.9462,66.8792,66.8983,29038.0
2024-01-24 14:20:00,69.91,69.91,69.8,69.82,39003.0,66.8888,66.8888,66.7835,66.8027,39003.0
2024-01-24 14:30:00,69.82,69.85,69.77,69.85,27414.0,66.8027,66.8314,66.7548,66.8314,27414.0
2024-01-24 14:40:00,69.85,70.0,69.84,69.95,35488.0,66.8314,66.9749,66.8218,66.9271,35488.0
2024-01-24 14:50:00,69.95,69.97,69.89,69.92,32754.0,66.9271,66.9462,66.8696,66.8983,32754.0
2024-01-24 15:00:00,69.91,69.93,69.85,69.85,41358.0,66.8888,66.9079,66.8314,66.8314,41358.0
2024-01-24 15:10:00,69.86,69.86,69.65,69.67,85920.0,66.8409,66.8409,66.64,66.6592,85920.0
2024-01-24 15:20:00,69.67,69.7,69.62,69.7,69928.0,66.6592,66.6879,66.6113,66.6879,69928.0
2024-01-24 15:30:00,69.71,69.81,69.68,69.76,54687.0,66.6974,66.7931,66.6687,66.7453,54687.0
2024-01-24 15:40:00,69.77,69.8,69.62,69.65,112938.0,66.7548,66.7835,66.6113,66.64,112938.0
2024-01-24 15:50:00,69.65,69.7,69.6,69.68,279916.0,66.64,66.6879,66.5922,66.6687,279916.0
2024-01-25 09:30:00,70.26,70.36,70.0,70.07,68281.0,67.2237,67.3193,66.9749,67.0419,68281.0
2024-01-25 09:40:00,70.1,70.11,69.84,69.89,62223.0,67.0706,67.0801,66.8218,66.8696,62223.0
2024-01-25 09:50:00,69.9,70.13,69.87,70.12,57646.0,66.8792,67.0993,66.8505,67.0897,57646.0
2024-01-25 10:00:00,70.13,70.17,70.01,70.14,35053.0,67.0993,67.1375,66.9845,67.1088,35053.0
2024-01-25 10:10:00,70.15,70.22,70.02,70.06,42418.0,67.1184,67.1854,66.994,67.0323,42418.0
2024-01-25 10:20:00,70.07,70.19,70.03,70.11,40103.0,67.0419,67.1567,67.0036,67.0801,40103.0
2024-01-25 10:30:00,70.11,70.11,69.89,69.91,21845.0,67.0801,67.0801,66.8696,66.8888,21845.0
2024-01-25 10:40:00,69.92,69.93,69.81,69.84,33629.0,66.8983,66.9079,66.7931,66.8218,33629.0
2024-01-25 10:50:00,69.82,69.87,69.73,69.81,40241.0,66.8027,66.8505,66.7166,66.7931,40241.0
2024-01-25 11:00:00,69.81,69.87,69.74,69.81,29877.0,66.7931,66.8505,66.7261,66.7931,29877.0
2024-01-25 11:10:00,69.81,69.86,69.73,69.76,65524.0,66.7931,66.8409,66.7166,66.7453,65524.0
2024-01-25 11:20:00,69.75,69.95,69.71,69.94,48005.0,66.7357,66.9271,66.6974,66.9175,48005.0
2024-01-25 11:30:00,69.94,69.94,69.83,69.88,28597.0,66.9175,66.9175,66.8122,66.8601,28597.0
2024-01-25 11:40:00,69.88,69.88,69.78,69.83,23116.0,66.8601,66.8601,66.7644,66.8122,23116.0
2024-01-25 11:50:00,69.82,69.89,69.78,69.83,31486.0,66.8027,66.8696,66.7644,66.8122,31486.0
2024-01-25 12:00:00,69.83,69.83,69.68,69.68,40036.0,66.8122,66.8122,66.6687,66.6687,40036.0
2024-01-25 12:10:00,69.67,69.81,69.64,69.79,29169.0,66.6592,66.7931,66.6304,66.774,29169.0
2024-01-25 12:20:00,69.79,69.82,69.69,69.7,46468.0,66.774,66.8027,66.6783,66.6879,46468.0
2024-01-25 12:30:00,69.72,69.74,69.66,69.69,37075.0,66.707,66.7261,66.6496,66.6783,37075.0
2024-01-25 12:40:00,69.69,69.73,69.66,69.69,46984.0,66.6783,66.7166,66.6496,66.6783,46984.0
2024-01-25 12:50:00,69.7,69.82,69.7,69.8,26490.0,66.6879,66.8027,66.6879,66.7835,26490.0
2024-01-25 13:00:00,69.81,69.96,69.8,69.94,42754.0,66.7931,66.9366,66.7835,66.9175,42754.0
2024-01-25 13:10:00,69.94,70.03,69.92,69.96,40407.0,66.9175,67.0036,66.8983,66.9366,40407.0
2024-01-25 13:20:00,69.97,70.0,69.9,69.94,29600.0,66.9462,66.9749,66.8792,66.9175,29600.0
2024-01-25 13:30:00,69.94,70.06,69.93,70.05,96775.0,66.9175,67.0323,66.9079,67.0227,96775.0
2024-01-25 13:40:00,70.05,70.1,70.0,70.02,50394.0,67.0227,67.0706,66.9749,66.994,50394.0
2024-01-25 13:50:00,70.03,70.15,69.99,70.14,60621.0,67.0036,67.1184,66.9653,67.1088,60621.0
2024-01-25 14:00:00,70.15,70.17,70.07,70.17,43626.0,67.1184,67.1375,67.0419,67.1375,43626.0
2024-01-25 14:10:00,70.18,70.25,70.16,70.21,101551.0,67.1471,67.2141,67.128,67.1758,101551.0
2024-01-25 14:20:00,70.2,70.31,70.17,70.29,53136.0,67.1662,67.2715,67.1375,67.2524,53136.0
2024-01-25 14:30:00,70.29,70.36,70.26,70.34,53244.0,67.2524,67.3193,67.2237,67.3002,53244.0
2024-01-25 14:40:00,70.35,70.35,70.17,70.17,59128.0,67.3098,67.3098,67.1375,67.1375,59128.0
2024-01-25 14:50:00,70.16,70.29,70.15,70.22,46176.0,67.128,67.2524,67.1184,67.1854,46176.0
2024-01-25 15:00:00,70.21,70.23,70.13,70.17,30695.0,67.1758,67.195,67.0993,67.1375,30695.0
2024-01-25 15:10:00,70.17,70.2,70.11,70.2,37238.0,67.1375,67.1662,67.0801,67.1662,37238.0
2024-01-25 15:20:00,70.21,70.27,70.18,70.22,47429.0,67.1758,67.2332,67.1471,67.1854,47429.0
2024-01-25 15:30:00,70.23,70.36,70.22,70.31,77884.0,67.195,67.3193,67.1854,67.2715,77884.0
2024-01-25 15:40:00,70.31,70.35,70.25,70.28,83072.0,67.2715,67.3098,67.2141,67.2428,83072.0
2024-01-25 15:50:00,70.28,70.42,70.23,70.41,273902.0,67.2428,67.3767,67.195,67.3672,273902.0
2024-01-26 09:30:00,70.67,70.85,70.52,70.67,49287.0,67.6159,67.7882,67.4724,67.6159,49287.0
2024-01-26 09:40:00,70.69,70.85,70.51,70.71,142272.0,67.6351,67.7882,67.4629,67.6542,142272.0
2024-01-26 09:50:00,70.71,70.83,70.65,70.75,60365.0,67.6542,67.769,67.5968,67.6925,60365.0
2024-01-26 10:00:00,70.75,70.75,70.62,70.69,55257.0,67.6925,67.6925,67.5681,67.6351,55257.0
2024-01-26 10:10:00,70.69,70.76,70.6,70.66,53335.0,67.6351,67.702,67.549,67.6064,53335.0
2024-01-26 10:20:00,70.67,70.82,70.6,70.74,68209.0,67.6159,67.7595,67.549,67.6829,68209.0
2024-01-26 10:30:00,70.75,70.79,70.63,70.71,57268.0,67.6925,67.7308,67.5777,67.6542,57268.0
2024-01-26 10:40:00,70.76,70.82,70.7,70.74,23130.0,67.702,67.7595,67.6446,67.6829,23130.0
2024-01-26 10:50:00,70.73,70.84,70.71,70.84,32161.0,67.6733,67.7786,67.6542,67.7786,32161.0
2024-01-26 11:00:00,70.84,70.87,70.76,70.8,24557.0,67.7786,67.8073,67.702,67.7403,24557.0
2024-01-26 11:10:00,70.8,70.83,70.68,70.69,16720.0,67.7403,67.769,67.6255,67.6351,16720.0
2024-01-26 11:20:00,70.69,70.74,70.67,70.7,30267.0,67.6351,67.6829,67.6159,67.6446,30267.0
2024-01-26 11:30:00,70.71,70.75,70.66,70.71,23531.0,67.6542,67.6925,67.6064,67.6542,23531.0
2024-01-26 11:40:00,70.7,70.74,70.65,70.69,16598.0,67.6446,67.6829,67.5968,67.6351,16598.0
2024-01-26 11:50:00,70.69,70.77,70.66,70.74,17491.0,67.6351,67.7116,67.6064,67.6829,17491.0
2024-01-26 12:00:00,70.74,70.75,70.67,70.7,49215.0,67.6829,67.6925,67.6159,67.6446,49215.0
2024-01-26 12:10:00,70.7,70.77,70.68,70.77,22138.0,67.6446,67.7116,67.6255,67.7116,22138.0
2024-01-26 12:20:00,70.76,70.77,70.67,70.75,22923.0,67.702,67.7116,67.6159,67.6925,22923.0
2024-01-26 12:30:00,70.73,70.76,70.63,70.66,44580.0,67.6733,67.702,67.5777,67.6064,44580.0
2024-01-26 12:40:00,70.65,70.73,70.56,70.59,53106.0,67.5968,67.6733,67.5107,67.5394,53106.0
2024-01-26 12:50:00,70.59,70.72,70.59,70.7,41896.0,67.5394,67.6638,67.5394,67.6446,41896.0
2024-01-26 13:00:00,70.7,70.75,70.67,70.72,17687.0,67.6446,67.6925,67.6159,67.6638,17687.0
2024-01-26 13:10:00,70.72,70.74,70.69,70.72,17615.0,67.6638,67.6829,67.6351,67.6638,17615.0
2024-01-26 13:20:00,70.7,70.8,70.7,70.79,18622.0,67.6446,67.7403,67.6446,67.7308,18622.0
2024-01-26 13:30:00,70.8,70.8,70.68,70.69,16284.0,67.7403,67.7403,67.6255,67.6351,16284.0
2024-01-26 13:40:00,70.68,70.68,70.59,70.68,57674.0,67.6255,67.6255,67.5394,67.6255,57674.0
2024-01-26 13:50:00,70.69,70.73,70.64,70.72,24193.0,67.6351,67.6733,67.5872,67.6638,24193.0
2024-01-26 14:00:00,70.71,70.76,70.7,70.76,21471.0,67.6542,67.702,67.6446,67.702,21471.0
2024-01-26 14:10:00,70.77,70.78,70.72,70.75,14889.0,67.7116,67.7212,67.6638,67.6925,14889.0
2024-01-26 14:20:00,70.75,70.75,70.68,70.72,18899.0,67.6925,67.6925,67.6255,67.6638,18899.0
2024-01-26 14:30:00,70.72,70.74,70.69,70.73,14441.0,67.6638,67.6829,67.6351,67.6733,14441.0
2024-01-26 14:40:00,70.74,70.81,70.74,70.78,24733.0,67.6829,67.7499,67.6829,67.7212,24733.0
2024-01-26 14:50:00,70.78,70.85,70.75,70.84,23816.0,67.7212,67.7882,67.6925,67.7786,23816.0
2024-01-26 15:00:00,70.84,70.85,70.78,70.78,29307.0,67.7786,67.7882,67.7212,67.7212,29307.0
2024-01-26 15:10:00,70.78,70.79,70.66,70.71,99367.0,67.7212,67.7308,67.6064,67.6542,99367.0
2024-01-26 15:20:00,70.7,70.73,70.67,70.7,107981.0,67.6446,67.6733,67.6159,67.6446,107981.0
2024-01-26 15:30:00,70.7,70.78,70.69,70.69,129421.0,67.6446,67.7212,67.6351,67.6351,129421.0
2024-01-26 15:40:00,70.7,70.78,70.68,70.76,72833.0,67.6446,67.7212,67.6255,67.702,72833.0
2024-01-26 15:50:00,70.75,70.88,70.71,70.88,422118.0,67.6925,67.8169,67.6542,67.8169,422118.0
2024-01-29 09:30:00,70.62,70.89,70.48,70.55,68351.0,67.5681,67.8264,67.4341,67.5011,68351.0
2024-01-29 09:40:00,70.56,70.64,70.4,70.5,33304.0,67.5107,67.5872,67.3576,67.4533,33304.0
2024-01-29 09:50:00,70.5,70.59,70.47,70.55,26657.0,67.4533,67.5394,67.4246,67.5011,26657.0
2024-01-29 10:00:00,70.55,70.58,70.42,70.47,33430.0,67.5011,67.5298,67.3767,67.4246,33430.0
2024-01-29 10:10:00,70.47,70.51,70.41,70.47,21801.0,67.4246,67.4629,67.3672,67.4246,21801.0
2024-01-29 10:20:00,70.46,70.48,70.34,70.43,36951.0,67.415,67.4341,67.3002,67.3863,36951.0
2024-01-29 10:30:00,70.43,70.48,70.34,70.47,28185.0,67.3863,67.4341,67.3002,67.4246,28185.0
2024-01-29 10:40:00,70.48,70.48,70.31,70.39,34247.0,67.4341,67.4341,67.2715,67.348,34247.0
2024-01-29 10:50:00,70.39,70.39,70.29,70.36,22752.0,67.348,67.348,67.2524,67.3193,22752.0
2024-01-29 11:00:00,70.36,70.41,70.33,70.41,31388.0,67.3193,67.3672,67.2906,67.3672,31388.0
2024-01-29 11:10:00,70.4,70.47,70.31,70.32,49871.0,67.3576,67.4246,67.2715,67.2811,49871.0
2024-01-29 11:20:00,70.32,70.43,70.28,70.38,32653.0,67.2811,67.3863,67.2428,67.3385,32653.0
2024-01-29 11:30:00,70.39,70.43,70.33,70.37,17252.0,67.348,67.3863,67.2906,67.3289,17252.0
2024-01-29 11:40:00,70.38,70.42,70.33,70.34,106799.0,67.3385,67.3767,67.2906,67.3002,106799.0
2024-01-29 11:50:00,70.36,70.36,70.28,70.36,282391.0,67.3193,67.3193,67.2428,67.3193,282391.0
2024-01-29 12:00:00,70.35,70.35,70.26,70.28,17637.0,67.3098,67.3098,67.2237,67.2428,17637.0
2024-01-29 12:10:00,70.28,70.31,70.19,70.2,17956.0,67.2428,67.2715,67.1567,67.1662,17956.0
2024-01-29 12:20:00,70.19,70.24,70.14,70.15,21578.0,67.1567,67.2045,67.1088,67.1184,21578.0
2024-01-29 12:30:00,70.14,70.18,70.12,70.17,20171.0,67.1088,67.1471,67.0897,67.1375,20171.0
2024-01-29 12:40:00,70.17,70.17,70.03,70.03,47371.0,67.1375,67.1375,67.0036,67.0036,47371.0
2024-01-29 12:50:00,70.03,70.06,69.95,69.97,33149.0,67.0036,67.0323,66.9271,66.9462,33149.0
2024-01-29 13:00:00,69.96,70.04,69.9,70.03,56611.0,66.9366,67.0132,66.8792,67.0036,56611.0
2024-01-29 13:10:00,70.03,70.04,70.0,70.03,25440.0,67.0036,67.0132,66.9749,67.0036,25440.0
2024-01-29 13:20:00,70.03,70.13,70.03,70.1,22035.0,67.0036,67.0993,67.0036,67.0706,22035.0
2024-01-29 13:30:00,70.11,70.19,70.11,70.17,13011.0,67.0801,67.1567,67.0801,67.1375,13011.0
2024-01-29 13:40:00,70.16,70.19,70.14,70.17,19518.0,67.128,67.1567,67.1088,67.1375,19518.0
2024-01-29 13:50:00,70.16,70.18,70.08,70.09,41105.0,67.128,67.1471,67.0514,67.061,41105.0
2024-01-29 14:00:00,70.09,70.18,70.08,70.17,23228.0,67.061,67.1471,67.0514,67.1375,23228.0
2024-01-29 14:10:00,70.17,70.2,70.14,70.15,19862.0,67.1375,67.1662,67.1088,67.1184,19862.0
2024-01-29 14:20:00,70.15,70.16,70.13,70.15,17238.0,67.1184,67.128,67.0993,67.1184,17238.0
2024-01-29 14:30:00,70.15,70.2,70.14,70.18,113247.0,67.1184,67.1662,67.1088,67.1471,113247.0
2024-01-29 14:40:00,70.2,70.26,70.17,70.2,94247.0,67.1662,67.2237,67.1375,67.1662,94247.0
2024-01-29 14:50:00,70.2,70.23,70.19,70.23,55142.0,67.1662,67.195,67.1567,67.195,55142.0
2024-01-29 15:00:00,70.24,70.43,70.24,70.36,75521.0,67.2045,67.3863,67.2045,67.3193,75521.0
2024-01-29 15:10:00,70.36,70.51,70.36,70.51,87431.0,67.3193,67.4629,67.3193,67.4629,87431.0
2024-01-29 15:20:00,70.53,70.61,70.46,70.47,93234.0,67.482,67.5585,67.415,67.4246,93234.0
2024-01-29 15:30:00,70.48,70.49,70.38,70.41,65073.0,67.4341,67.4437,67.3385,67.3672,65073.0
2024-01-29 15:40:00,70.4,70.4,70.28,70.29,81471.0,67.3576,67.3576,67.2428,67.2524,81471.0
2024-01-29 15:50:00,70.29,70.47,70.29,70.35,378402.0,67.2524,67.4246,67.2524,67.3098,378402.0
2024-01-30 09:30:00,70.25,70.39,70.07,70.29,83012.0,67.2141,67.348,67.0419,67.2524,83012.0
2024-01-30 09:40:00,70.29,70.51,70.24,70.5,151356.0,67.2524,67.4629,67.2045,67.4533,151356.0
2024-01-30 09:50:00,70.51,70.51,70.42,70.46,25753.0,67.4629,67.4629,67.3767,67.415,25753.0
2024-01-30 10:00:00,70.45,70.45,70.3,70.36,44984.0,67.4054,67.4054,67.2619,67.3193,44984.0
2024-01-30 10:10:00,70.37,70.39,70.25,70.26,39906.0,67.3289,67.348,67.2141,67.2237,39906.0
2024-01-30 10:20:00,70.26,70.28,70.16,70.17,52011.0,67.2237,67.2428,67.128,67.1375,52011.0
2024-01-30 10:30:00,70.17,70.29,70.13,70.2,39091.0,67.1375,67.2524,67.0993,67.1662,39091.0
2024-01-30 10:40:00,70.2,70.27,70.14,70.18,62564.0,67.1662,67.2332,67.1088,67.1471,62564.0
2024-01-30 10:50:00,70.17,70.26,70.13,70.23,55948.0,67.1375,67.2237,67.0993,67.195,55948.0
2024-01-30 11:00:00,70.23,70.35,70.23,70.31,24176.0,67.195,67.3098,67.195,67.2715,24176.0
2024-01-30 11:10:00,70.31,70.42,70.29,70.38,30953.0,67.2715,67.3767,67.2524,67.3385,30953.0
2024-01-30 11:20:00,70.37,70.45,70.36,70.44,30417.0,67.3289,67.4054,67.3193,67.3959,30417.0
2024-01-30 11:30:00,70.45,70.51,70.44,70.5,32900.0,67.4054,67.4629,67.3959,67.4533,32900.0
2024-01-30 11:40:00,70.51,70.56,70.45,70.53,36237.0,67.4629,67.5107,67.4054,67.482,36237.0
2024-01-30 11:50:00,70.53,70.57,70.49,70.52,23969.0,67.482,67.5203,67.4437,67.4724,23969.0
2024-01-30 12:00:00,70.52,70.57,70.49,70.56,40545.0,67.4724,67.5203,67.4437,67.5107,40545.0
2024-01-30 12:10:00,70.57,70.65,70.57,70.65,29982.0,67.5203,67.5968,67.5203,67.5968,29982.0
2024-01-30 12:20:00,70.65,70.73,70.63,70.69,27535.0,67.5968,67.6733,67.5777,67.6351,27535.0
2024-01-30 12:30:00,70.67,70.74,70.65,70.73,42024.0,67.6159,67.6829,67.5968,67.6733,42024.0
2024-01-30 12:40:00,70.73,70.81,70.72,70.8,21024.0,67.6733,67.7499,67.6638,67.7403,21024.0
2024-01-30 12:50:00,70.79,70.79,70.7,70.7,22837.0,67.7308,67.7308,67.6446,67.6446,22837.0
2024-01-30 13:00:00,70.7,70.76,70.66,70.66,29193.0,67.6446,67.702,67.6064,67.6064,29193.0
2024-01-30 13:10:00,70.66,70.71,70.65,70.67,27916.0,67.6064,67.6542,67.5968,67.6159,27916.0
2024-01-30 13:20:00,70.67,70.71,70.63,70.64,24308.0,67.6159,67.6542,67.5777,67.5872,24308.0
2024-01-30 13:30:00,70.64,70.69,70.63,70.65,25436.0,67.5872,67.6351,67.5777,67.5968,25436.0
2024-01-30 13:40:00,70.65,70.71,70.65,70.67,28666.0,67.5968,67.6542,67.5968,67.6159,28666.0
2024-01-30 13:50:00,70.67,70.73,70.67,70.69,34791.0,67.6159,67.6733,67.6159,67.6351,34791.0
2024-01-30 14:00:00,70.69,70.78,70.69,70.77,23374.0,67.6351,67.7212,67.6351,67.7116,23374.0
2024-01-30 14:10:00,70.78,70.85,70.77,70.84,33508.0,67.7212,67.7882,67.7116,67.7786,33508.0
2024-01-30 14:20:00,70.83,70.84,70.8,70.81,22127.0,67.769,67.7786,67.7403,67.7499,22127.0
2024-01-30 14:30:00,70.82,70.84,70.75,70.77,30677.0,67.7595,67.7786,67.6925,67.7116,30677.0
2024-01-30 14:40:00,70.77,70.83,70.76,70.78,22275.0,67.7116,67.769,67.702,67.7212,22275.0
2024-01-30 14:50:00,70.77,70.86,70.75,70.81,69342.0,67.7116,67.7977,67.6925,67.7499,69342.0
2024-01-30 15:00:00,70.8,70.84,70.77,70.8,49237.0,67.7403,67.7786,67.7116,67.7403,49237.0
2024-01-30 15:10:00,70.8,70.81,70.69,70.8,93155.0,67.7403,67.7499,67.6351,67.7403,93155.0
2024-01-30 15:20:00,70.8,70.87,70.77,70.84,54519.0,67.7403,67.8073,67.7116,67.7786,54519.0
2024-01-30 15:30:00,70.84,70.86,70.79,70.83,110160.0,67.7786,67.7977,67.7308,67.769,110160.0
2024-01-30 15:40:00,70.83,70.9,70.8,70.87,78780.0,67.769,67.836,67.7403,67.8073,78780.0
2024-01-30 15:50:00,70.86,70.91,70.78,70.81,339857.0,67.7977,67.8456,67.7212,67.7499,339857.0
2024-01-31 09:30:00,70.83,70.96,70.55,70.72,67265.0,67.769,67.8934,67.5011,67.6638,67265.0
2024-01-31 09:40:00,70.72,71.0,70.72,70.73,42628.0,67.6638,67.9317,67.6638,67.6733,42628.0
2024-01-31 09:50:00,70.75,70.82,70.62,70.65,86323.0,67.6925,67.7595,67.5681,67.5968,86323.0
2024-01-31 10:00:00,70.65,70.71,70.53,70.59,98952.0,67.5968,67.6542,67.482,67.5394,98952.0
2024-01-31 10:10:00,70.59,70.71,70.57,70.68,156299.0,67.5394,67.6542,67.5203,67.6255,156299.0
2024-01-31 10:20:00,70.69,70.7,70.54,70.67,63763.0,67.6351,67.6446,67.4916,67.6159,63763.0
2024-01-31 10:30:00,70.67,70.7,70.58,70.64,97165.0,67.6159,67.6446,67.5298,67.5872,97165.0
2024-01-31 10:40:00,70.64,70.65,70.45,70.63,138076.0,67.5872,67.5968,67.4054,67.5777,138076.0
2024-01-31 10:50:00,70.63,70.7,70.55,70.66,131392.0,67.5777,67.6446,67.5011,67.6064,131392.0
2024-01-31 11:00:00,70.66,70.72,70.57,70.7,82856.0,67.6064,67.6638,67.5203,67.6446,82856.0
2024-01-31 11:10:00,70.7,70.7,70.51,70.52,62057.0,67.6446,67.6446,67.4629,67.4724,62057.0
2024-01-31 11:20:00,70.52,70.59,70.5,70.53,43368.0,67.4724,67.5394,67.4533,67.482,43368.0
2024-01-31 11:30:00,70.53,70.54,70.33,70.35,29583.0,67.482,67.4916,67.2906,67.3098,29583.0
2024-01-31 11:40:00,70.34,70.35,70.18,70.23,23480.0,67.3002,67.3098,67.1471,67.195,23480.0
2024-01-31 11:50:00,70.23,70.38,70.2,70.33,29442.0,67.195,67.3385,67.1662,67.2906,29442.0
2024-01-31 12:00:00,70.33,70.34,70.25,70.3,29004.0,67.2906,67.3002,67.2141,67.2619,29004.0
2024-01-31 12:10:00,70.3,70.34,70.25,70.3,46249.0,67.2619,67.3002,67.2141,67.2619,46249.0
2024-01-31 12:20:00,70.3,70.43,70.27,70.38,25927.0,67.2619,67.3863,67.2332,67.3385,25927.0
2024-01-31 12:30:00,70.38,70.42,70.28,70.32,43623.0,67.3385,67.3767,67.2428,67.2811,43623.0
2024-01-31 12:40:00,70.31,70.38,70.28,70.37,23182.0,67.2715,67.3385,67.2428,67.3289,23182.0
2024-01-31 12:50:00,70.37,70.4,70.31,70.37,24227.0,67.3289,67.3576,67.2715,67.3289,24227.0
2024-01-31 13:00:00,70.36,70.36,70.22,70.23,58944.0,67.3193,67.3193,67.1854,67.195,58944.0
2024-01-31 13:10:00,70.24,70.35,70.17,70.31,115531.0,67.2045,67.3098,67.1375,67.2715,115531.0
2024-01-31 13:20:00,70.3,70.31,70.15,70.24,31632.0,67.2619,67.2715,67.1184,67.2045,31632.0
2024-01-31 13:30:00,70.24,70.24,70.19,70.21,34372.0,67.2045,67.2045,67.1567,67.1758,34372.0
2024-01-31 13:40:00,70.2,70.33,70.18,70.33,132709.0,67.1662,67.2906,67.1471,67.2906,132709.0
2024-01-31 13:50:00,70.33,70.39,70.28,70.35,41359.0,67.2906,67.348,67.2428,67.3098,41359.0
2024-01-31 14:00:00,70.35,70.42,70.09,70.13,43730.0,67.3098,67.3767,67.061,67.0993,43730.0
2024-01-31 14:10:00,70.16,70.28,70.09,70.19,59473.0,67.128,67.2428,67.061,67.1567,59473.0
2024-01-31 14:20:00,70.19,70.31,70.19,70.28,129920.0,67.1567,67.2715,67.1567,67.2428,129920.0
2024-01-31 14:30:00,70.3,70.48,70.22,70.45,66129.0,67.2619,67.4341,67.1854,67.4054,66129.0
2024-01-31 14:40:00,70.45,70.53,70.29,70.29,99760.0,67.4054,67.482,67.2524,67.2524,99760.0
2024-01-31 14:50:00,70.28,70.29,70.08,70.11,49513.0,67.2428,67.2524,67.0514,67.0801,49513.0
2024-01-31 15:00:00,70.12,70.13,69.72,69.9,85498.0,67.0897,67.0993,66.707,66.8792,85498.0
2024-01-31 15:10:00,69.92,70.05,69.83,69.84,68302.0,66.8983,67.0227,66.8122,66.8218,68302.0
2024-01-31 15:20:00,69.84,70.0,69.78,69.81,105092.0,66.8218,66.9749,66.7644,66.7931,105092.0
2024-01-31 15:30:00,69.79,69.82,69.55,69.68,295616.0,66.774,66.8027,66.5443,66.6687,295616.0
2024-01-31 15:40:00,69.67,69.67,69.4,69.45,230465.0,66.6592,66.6592,66.4008,66.4487,230465.0
2024-01-31 15:50:00,69.45,69.52,69.26,69.3,846656.0,66.4487,66.5156,66.2669,66.3051,846656.0
2024-02-01 09:30:00,65.8,67.29,65.76,66.79,529501.0,62.9564,64.382,62.9181,63.9036,529501.0
2024-02-01 09:40:00,66.77,67.03,66.57,66.72,218520.0,63.8845,64.1332,63.6931,63.8366,218520.0
2024-02-01 09:50:00,66.73,66.81,66.07,66.2,198760.0,63.8462,63.9227,63.2147,63.3391,198760.0
2024-02-01 10:00:00,66.19,66.84,66.08,66.78,184405.0,63.3295,63.9515,63.2243,63.894,184405.0
2024-02-01 10:10:00,66.81,66.81,66.1,66.28,138508.0,63.9227,63.9227,63.2434,63.4157,138508.0
2024-02-01 10:20:00,66.25,66.4,66.04,66.28,153495.0,63.387,63.5305,63.186,63.4157,153495.0
2024-02-01 10:30:00,66.28,66.37,65.79,65.86,218482.0,63.4157,63.5018,62.9468,63.0138,218482.0
2024-02-01 10:40:00,65.86,65.89,65.42,65.61,85158.0,63.0138,63.0425,62.5928,62.7746,85158.0
2024-02-01 10:50:00,65.6,65.64,64.91,64.92,191712.0,62.765,62.8033,62.1049,62.1144,191712.0
2024-02-01 11:00:00,64.91,65.25,64.9,65.04,147903.0,62.1049,62.4302,62.0953,62.2292,147903.0
2024-02-01 11:10:00,65.04,65.27,64.88,65.12,151202.0,62.2292,62.4493,62.0762,62.3058,151202.0
2024-02-01 11:20:00,65.12,65.47,65.05,65.4,84210.0,62.3058,62.6407,62.2388,62.5737,84210.0
2024-02-01 11:30:00,65.4,65.54,65.11,65.14,98999.0,62.5737,62.7076,62.2962,62.3249,98999.0
2024-02-01 11:40:00,65.12,65.14,64.86,64.97,120238.0,62.3058,62.3249,62.057,62.1623,120238.0
2024-02-01 11:50:00,64.97,65.33,64.96,65.13,89501.0,62.1623,62.5067,62.1527,62.3154,89501.0
2024-02-01 12:00:00,65.12,65.46,65.07,65.41,171042.0,62.3058,62.6311,62.2579,62.5833,171042.0
2024-02-01 12:10:00,65.42,65.52,65.16,65.26,68087.0,62.5928,62.6885,62.3441,62.4397,68087.0
2024-02-01 12:20:00,65.26,65.39,65.1,65.26,61903.0,62.4397,62.5641,62.2866,62.4397,61903.0
2024-02-01 12:30:00,65.28,65.52,65.28,65.42,84275.0,62.4589,62.6885,62.4589,62.5928,84275.0
2024-02-01 12:40:00,65.41,65.41,65.19,65.26,79265.0,62.5833,62.5833,62.3728,62.4397,79265.0
2024-02-01 12:50:00,65.26,65.53,65.26,65.39,87229.0,62.4397,62.6981,62.4397,62.5641,87229.0
2024-02-01 13:00:00,65.39,65.46,65.06,65.14,106220.0,62.5641,62.6311,62.2484,62.3249,106220.0
2024-02-01 13:10:00,65.15,65.37,65.14,65.27,59440.0,62.3345,62.545,62.3249,62.4493,59440.0
2024-02-01 13:20:00,65.28,65.3,65.13,65.23,58586.0,62.4589,62.478,62.3154,62.411,58586.0
2024-02-01 13:30:00,65.22,65.35,65.2,65.25,73020.0,62.4015,62.5258,62.3823,62.4302,73020.0
2024-02-01 13:40:00,65.26,65.35,65.16,65.26,54253.0,62.4397,62.5258,62.3441,62.4397,54253.0
2024-02-01 13:50:00,65.26,65.34,65.17,65.31,74301.0,62.4397,62.5163,62.3536,62.4876,74301.0
2024-02-01 14:00:00,65.31,65.35,65.22,65.25,72946.0,62.4876,62.5258,62.4015,62.4302,72946.0
2024-02-01 14:10:00,65.26,65.26,65.04,65.07,99526.0,62.4397,62.4397,62.2292,62.2579,99526.0
2024-02-01 14:20:00,65.08,65.15,65.04,65.06,73981.0,62.2675,62.3345,62.2292,62.2484,73981.0
2024-02-01 14:30:00,65.06,65.37,65.02,65.36,85204.0,62.2484,62.545,62.2101,62.5354,85204.0
2024-02-01 14:40:00,65.36,65.48,65.24,65.37,115890.0,62.5354,62.6502,62.4206,62.545,115890.0
2024-02-01 14:50:00,65.37,65.47,65.25,65.28,107069.0,62.545,62.6407,62.4302,62.4589,107069.0
2024-02-01 15:00:00,65.29,65.52,65.29,65.48,117972.0,62.4684,62.6885,62.4684,62.6502,117972.0
2024-02-01 15:10:00,65.5,65.51,65.28,65.34,82360.0,62.6694,62.6789,62.4589,62.5163,82360.0
2024-02-01 15:20:00,65.34,65.37,65.22,65.31,102828.0,62.5163,62.545,62.4015,62.4876,102828.0
2024-02-01 15:30:00,65.31,65.53,65.27,65.53,183531.0,62.4876,62.6981,62.4493,62.6981,183531.0
2024-02-01 15:40:00,65.53,65.54,65.25,65.31,284712.0,62.6981,62.7076,62.4302,62.4876,284712.0
2024-02-01 15:50:00,65.31,65.5,65.26,65.34,877469.0,62.4876,62.6694,62.4397,62.5163,877469.0
2024-02-02 09:30:00,65.6,65.84,64.81,64.83,172687.0,62.765,62.9947,62.0092,62.0283,172687.0
2024-02-02 09:40:00,64.78,65.64,64.76,65.63,129540.0,61.9805,62.8033,61.9613,62.7937,129540.0
2024-02-02 09:50:00,65.6,65.64,65.35,65.46,63911.0,62.765,62.8033,62.5258,62.6311,63911.0
2024-02-02 10:00:00,65.45,65.76,65.35,65.45,95195.0,62.6215,62.9181,62.5258,62.6215,95195.0
2024-02-02 10:10:00,65.45,65.63,65.32,65.55,77236.0,62.6215,62.7937,62.4971,62.7172,77236.0
2024-02-02 10:20:00,65.55,65.86,65.52,65.86,61235.0,62.7172,63.0138,62.6885,63.0138,61235.0
2024-02-02 10:30:00,65.88,65.98,65.68,65.98,90144.0,63.0329,63.1286,62.8416,63.1286,90144.0
2024-02-02 10:40:00,65.98,66.23,65.98,66.18,100275.0,63.1286,63.3678,63.1286,63.32,100275.0
2024-02-02 10:50:00,66.16,66.17,65.99,66.04,69232.0,63.3008,63.3104,63.1382,63.186,69232.0
2024-02-02 11:00:00,66.03,66.09,65.63,65.65,54981.0,63.1765,63.2339,62.7937,62.8129,54981.0
2024-02-02 11:10:00,65.65,65.78,65.6,65.77,91627.0,62.8129,62.9373,62.765,62.9277,91627.0
2024-02-02 11:20:00,65.78,65.97,65.77,65.92,83256.0,62.9373,63.1191,62.9277,63.0712,83256.0
2024-02-02 11:30:00,65.92,65.97,65.75,65.81,44883.0,63.0712,63.1191,62.9086,62.966,44883.0
2024-02-02 11:40:00,65.82,66.13,65.81,66.09,62410.0,62.9755,63.2721,62.966,63.2339,62410.0
2024-02-02 11:50:00,66.08,66.12,65.93,65.94,60932.0,63.2243,63.2626,63.0808,63.0903,60932.0
2024-02-02 12:00:00,65.92,66.08,65.91,65.93,54121.0,63.0712,63.2243,63.0616,63.0808,54121.0
2024-02-02 12:10:00,65.92,66.04,65.89,65.94,29685.0,63.0712,63.186,63.0425,63.0903,29685.0
2024-02-02 12:20:00,65.95,66.12,65.9,66.1,49246.0,63.0999,63.2626,63.0521,63.2434,49246.0
2024-02-02 12:30:00,66.1,66.2,66.08,66.13,43158.0,63.2434,63.3391,63.2243,63.2721,43158.0
2024-02-02 12:40:00,66.14,66.14,65.74,65.83,64093.0,63.2817,63.2817,62.899,62.9851,64093.0
2024-02-02 12:50:00,65.83,65.91,65.71,65.9,23148.0,62.9851,63.0616,62.8703,63.0521,23148.0
2024-02-02 13:00:00,65.91,66.02,65.9,65.92,28212.0,63.0616,63.1669,63.0521,63.0712,28212.0
2024-02-02 13:10:00,65.92,66.08,65.89,66.07,37649.0,63.0712,63.2243,63.0425,63.2147,37649.0
2024-02-02 13:20:00,66.06,66.14,65.94,65.96,40914.0,63.2052,63.2817,63.0903,63.1095,40914.0
2024-02-02 13:30:00,65.95,66.08,65.88,66.07,28286.0,63.0999,63.2243,63.0329,63.2147,28286.0
2024-02-02 13:40:00,66.1,66.14,66.03,66.13,31239.0,63.2434,63.2817,63.1765,63.2721,31239.0
2024-02-02 13:50:00,66.14,66.18,66.08,66.16,33651.0,63.2817,63.32,63.2243,63.3008,33651.0
2024-02-02 14:00:00,66.16,66.23,66.12,66.19,39588.0,63.3008,63.3678,63.2626,63.3295,39588.0
2024-02-02 14:10:00,66.19,66.32,66.11,66.22,72445.0,63.3295,63.4539,63.253,63.3582,72445.0
2024-02-02 14:20:00,66.22,66.26,66.09,66.11,29472.0,63.3582,63.3965,63.2339,63.253,29472.0
2024-02-02 14:30:00,66.12,66.2,66.1,66.16,63071.0,63.2626,63.3391,63.2434,63.3008,63071.0
2024-02-02 14:40:00,66.17,66.28,66.14,66.2,70215.0,63.3104,63.4157,63.2817,63.3391,70215.0
2024-02-02 14:50:00,66.2,66.3,66.14,66.3,61775.0,63.3391,63.4348,63.2817,63.4348,61775.0
2024-02-02 15:00:00,66.3,66.3,66.17,66.19,70849.0,63.4348,63.4348,63.3104,63.3295,70849.0
2024-02-02 15:10:00,66.2,66.2,66.08,66.16,65797.0,63.3391,63.3391,63.2243,63.3008,65797.0
2024-02-02 15:20:00,66.16,66.33,66.15,66.31,72713.0,63.3008,63.4635,63.2913,63.4444,72713.0
2024-02-02 15:30:00,66.3,66.34,66.09,66.12,72738.0,63.4348,63.4731,63.2339,63.2626,72738.0
2024-02-02 15:40:00,66.12,66.18,65.97,66.03,120980.0,63.2626,63.32,63.1191,63.1765,120980.0
2024-02-02 15:50:00,66.06,66.08,65.92,65.97,390686.0,63.2052,63.2243,63.0712,63.1191,390686.0
2024-02-05 09:30:00,64.83,65.1,64.61,64.99,282002.0,62.5184,62.7788,62.3063,62.6727,282002.0
2024-02-05 09:40:00,64.98,65.59,64.96,65.55,93384.0,62.6631,63.2513,62.6438,63.2128,93384.0
2024-02-05 09:50:00,65.56,65.62,65.4,65.58,91121.0,63.2224,63.2803,63.0681,63.2417,91121.0
2024-02-05 10:00:00,65.57,65.58,65.32,65.44,99506.0,63.2321,63.2417,62.991,63.1067,99506.0
2024-02-05 10:10:00,65.44,65.49,65.09,65.14,83569.0,63.1067,63.1549,62.7692,62.8174,83569.0
2024-02-05 10:20:00,65.14,65.17,64.96,65.09,87614.0,62.8174,62.8463,62.6438,62.7692,87614.0
2024-02-05 10:30:00,65.09,65.29,64.98,65.28,196779.0,62.7692,62.962,62.6631,62.9524,196779.0
2024-02-05 10:40:00,65.29,65.37,65.24,65.34,55267.0,62.962,63.0392,62.9138,63.0103,55267.0
2024-02-05 10:50:00,65.35,65.5,65.34,65.46,69318.0,63.0199,63.1645,63.0103,63.126,69318.0
2024-02-05 11:00:00,65.48,65.68,65.43,65.68,65398.0,63.1453,63.3381,63.097,63.3381,65398.0
2024-02-05 11:10:00,65.67,65.89,65.66,65.87,52391.0,63.3285,63.5406,63.3188,63.5214,52391.0
2024-02-05 11:20:00,65.87,65.88,65.74,65.8,79021.0,63.5214,63.531,63.396,63.4538,79021.0
2024-02-05 11:30:00,65.8,65.84,65.68,65.8,35514.0,63.4538,63.4924,63.3381,63.4538,35514.0
2024-02-05 11:40:00,65.8,65.81,65.61,65.65,39166.0,63.4538,63.4635,63.2706,63.3092,39166.0
2024-02-05 11:50:00,65.64,65.66,65.56,65.61,50427.0,63.2996,63.3188,63.2224,63.2706,50427.0
2024-02-05 12:00:00,65.62,65.71,65.58,65.68,33671.0,63.2803,63.3671,63.2417,63.3381,33671.0
2024-02-05 12:10:00,65.68,65.76,65.67,65.75,42560.0,63.3381,63.4153,63.3285,63.4056,42560.0
2024-02-05 12:20:00,65.76,65.76,65.64,65.75,36262.0,63.4153,63.4153,63.2996,63.4056,36262.0
2024-02-05 12:30:00,65.75,65.8,65.71,65.75,30649.0,63.4056,63.4538,63.3671,63.4056,30649.0
2024-02-05 12:40:00,65.75,65.77,65.65,65.68,21071.0,63.4056,63.4249,63.3092,63.3381,21071.0
2024-02-05 12:50:00,65.69,65.74,65.65,65.73,30750.0,63.3478,63.396,63.3092,63.3863,30750.0
2024-02-05 13:00:00,65.73,65.83,65.69,65.83,32385.0,63.3863,63.4828,63.3478,63.4828,32385.0
2024-02-05 13:10:00,65.84,65.91,65.8,65.89,31745.0,63.4924,63.5599,63.4538,63.5406,31745.0
2024-02-05 13:20:00,65.89,65.94,65.8,65.8,36183.0,63.5406,63.5889,63.4538,63.4538,36183.0
2024-02-05 13:30:00,65.79,65.9,65.78,65.9,31016.0,63.4442,63.5503,63.4346,63.5503,31016.0
2024-02-05 13:40:00,65.92,65.99,65.87,65.94,36074.0,63.5696,63.6371,63.5214,63.5889,36074.0
2024-02-05 13:50:00,65.93,65.95,65.86,65.88,35951.0,63.5792,63.5985,63.5117,63.531,35951.0
2024-02-05 14:00:00,65.86,65.95,65.83,65.94,44850.0,63.5117,63.5985,63.4828,63.5889,44850.0
2024-02-05 14:10:00,65.94,65.94,65.86,65.88,35959.0,63.5889,63.5889,63.5117,63.531,35959.0
2024-02-05 14:20:00,65.89,65.99,65.88,65.98,34377.0,63.5406,63.6371,63.531,63.6274,34377.0
2024-02-05 14:30:00,65.99,66.04,65.96,66.03,38727.0,63.6371,63.6853,63.6081,63.6756,38727.0
2024-02-05 14:40:00,66.03,66.13,66.02,66.1,46567.0,63.6756,63.7721,63.666,63.7432,46567.0
2024-02-05 14:50:00,66.09,66.12,66.05,66.07,31836.0,63.7335,63.7624,63.6949,63.7142,31836.0
2024-02-05 15:00:00,66.09,66.13,66.0,66.08,70671.0,63.7335,63.7721,63.6467,63.7239,70671.0
2024-02-05 15:10:00,66.08,66.1,65.99,66.05,84660.0,63.7239,63.7432,63.6371,63.6949,84660.0
2024-02-05 15:20:00,66.05,66.14,65.94,66.14,93295.0,63.6949,63.7817,63.5889,63.7817,93295.0
2024-02-05 15:30:00,66.13,66.19,66.02,66.03,69615.0,63.7721,63.8299,63.666,63.6756,69615.0
2024-02-05 15:40:00,66.03,66.03,65.76,65.77,90214.0,63.6756,63.6756,63.4153,63.4249,90214.0
2024-02-05 15:50:00,65.78,65.99,65.78,65.8,422867.0,63.4346,63.6371,63.4346,63.4538,422867.0
2024-02-06 09:30:00,65.78,66.36,65.73,66.31,123546.0,63.4346,63.9939,63.3863,63.9457,123546.0
2024-02-06 09:40:00,66.32,66.38,66.16,66.19,56239.0,63.9553,64.0132,63.801,63.8299,56239.0
2024-02-06 09:50:00,66.2,66.22,66.04,66.1,37792.0,63.8396,63.8589,63.6853,63.7432,37792.0
2024-02-06 10:00:00,66.1,66.16,66.0,66.16,156254.0,63.7432,63.801,63.6467,63.801,156254.0
2024-02-06 10:10:00,66.15,66.18,65.88,65.93,74899.0,63.7914,63.8203,63.531,63.5792,74899.0
2024-02-06 10:20:00,65.92,66.19,65.91,66.18,96114.0,63.5696,63.8299,63.5599,63.8203,96114.0
2024-02-06 10:30:00,66.18,66.32,66.16,66.22,38523.0,63.8203,63.9553,63.801,63.8589,38523.0
2024-02-06 10:40:00,66.2,66.23,65.99,66.0,42683.0,63.8396,63.8685,63.6371,63.6467,42683.0
2024-02-06 10:50:00,66.0,66.13,65.97,66.07,36729.0,63.6467,63.7721,63.6178,63.7142,36729.0
2024-02-06 11:00:00,66.06,66.21,66.03,66.18,42679.0,63.7046,63.8492,63.6756,63.8203,42679.0
2024-02-06 11:10:00,66.19,66.33,66.18,66.33,33467.0,63.8299,63.965,63.8203,63.965,33467.0
2024-02-06 11:20:00,66.33,66.42,66.27,66.31,48508.0,63.965,64.0517,63.9071,63.9457,48508.0
2024-02-06 11:30:00,66.29,66.33,66.25,66.29,25442.0,63.9264,63.965,63.8878,63.9264,25442.0
2024-02-06 11:40:00,66.3,66.3,66.14,66.14,40945.0,63.936,63.936,63.7817,63.7817,40945.0
2024-02-06 11:50:00,66.15,66.17,66.05,66.07,34806.0,63.7914,63.8107,63.6949,63.7142,34806.0
2024-02-06 12:00:00,66.06,66.14,66.01,66.08,154015.0,63.7046,63.7817,63.6564,63.7239,154015.0
2024-02-06 12:10:00,66.09,66.09,65.91,65.93,41454.0,63.7335,63.7335,63.5599,63.5792,41454.0
2024-02-06 12:20:00,65.92,65.95,65.85,65.91,52867.0,63.5696,63.5985,63.5021,63.5599,52867.0
2024-02-06 12:30:00,65.91,66.05,65.88,66.01,73744.0,63.5599,63.6949,63.531,63.6564,73744.0
2024-02-06 12:40:00,66.01,66.04,65.93,65.97,23554.0,63.6564,63.6853,63.5792,63.6178,23554.0
2024-02-06 12:50:00,65.98,66.0,65.88,65.89,21534.0,63.6274,63.6467,63.531,63.5406,21534.0
2024-02-06 13:00:00,65.9,65.94,65.87,65.91,24278.0,63.5503,63.5889,63.5214,63.5599,24278.0
2024-02-06 13:10:00,65.91,65.92,65.74,65.74,40233.0,63.5599,63.5696,63.396,63.396,40233.0
2024-02-06 13:20:00,65.73,65.86,65.7,65.83,57986.0,63.3863,63.5117,63.3574,63.4828,57986.0
2024-02-06 13:30:00,65.82,65.86,65.78,65.82,37893.0,63.4731,63.5117,63.4346,63.4731,37893.0
2024-02-06 13:40:00,65.82,65.87,65.76,65.83,34752.0,63.4731,63.5214,63.4153,63.4828,34752.0
2024-02-06 13:50:00,65.82,65.86,65.77,65.78,26807.0,63.4731,63.5117,63.4249,63.4346,26807.0
2024-02-06 14:00:00,65.79,65.81,65.68,65.7,42613.0,63.4442,63.4635,63.3381,63.3574,42613.0
2024-02-06 14:10:00,65.7,65.76,65.67,65.73,28951.0,63.3574,63.4153,63.3285,63.3863,28951.0
2024-02-06 14:20:00,65.73,65.77,65.65,65.67,31042.0,63.3863,63.4249,63.3092,63.3285,31042.0
2024-02-06 14:30:00,65.67,65.75,65.66,65.74,45842.0,63.3285,63.4056,63.3188,63.396,45842.0
2024-02-06 14:40:00,65.75,65.86,65.72,65.85,75801.0,63.4056,63.5117,63.3767,63.5021,75801.0
2024-02-06 14:50:00,65.86,65.91,65.79,65.89,60152.0,63.5117,63.5599,63.4442,63.5406,60152.0
2024-02-06 15:00:00,65.9,65.9,65.76,65.82,63611.0,63.5503,63.5503,63.4153,63.4731,63611.0
2024-02-06 15:10:00,65.82,65.86,65.78,65.81,82931.0,63.4731,63.5117,63.4346,63.4635,82931.0
2024-02-06 15:20:00,65.8,65.84,65.72,65.76,109329.0,63.4538,63.4924,63.3767,63.4153,109329.0
2024-02-06 15:30:00,65.77,65.79,65.69,65.71,60840.0,63.4249,63.4442,63.3478,63.3671,60840.0
2024-02-06 15:40:00,65.72,65.86,65.69,65.81,128800.0,63.3767,63.5117,63.3478,63.4635,128800.0
2024-02-06 15:50:00,65.82,65.98,65.8,65.97,264499.0,63.4731,63.6274,63.4538,63.6178,264499.0
2024-02-07 09:30:00,66.27,66.57,66.02,66.4,92059.0,63.9071,64.1964,63.666,64.0325,92059.0
2024-02-07 09:40:00,66.42,66.44,66.18,66.3,70049.0,64.0517,64.071,63.8203,63.936,70049.0
2024-02-07 09:50:00,66.29,66.37,66.15,66.34,82477.0,63.9264,64.0035,63.7914,63.9746,82477.0
2024-02-07 10:00:00,66.36,66.66,66.31,66.65,73982.0,63.9939,64.2832,63.9457,64.2735,73982.0
2024-02-07 10:10:00,66.65,66.8,66.57,66.79,61626.0,64.2735,64.4182,64.1964,64.4086,61626.0
2024-02-07 10:20:00,66.8,67.1,66.75,67.1,73685.0,64.4182,64.7075,64.37,64.7075,73685.0
2024-02-07 10:30:00,67.13,67.19,66.78,66.82,88917.0,64.7364,64.7943,64.3989,64.4375,88917.0
2024-02-07 10:40:00,66.83,67.03,66.82,66.98,53571.0,64.4471,64.64,64.4375,64.5918,53571.0
2024-02-07 10:50:00,66.99,66.99,66.7,66.74,61934.0,64.6014,64.6014,64.3218,64.3603,61934.0
2024-02-07 11:00:00,66.74,66.75,66.6,66.67,65449.0,64.3603,64.37,64.2253,64.2928,65449.0
2024-02-07 11:10:00,66.67,66.76,66.58,66.59,138451.0,64.2928,64.3796,64.206,64.2157,138451.0
2024-02-07 11:20:00,66.59,66.65,66.46,66.49,62362.0,64.2157,64.2735,64.0903,64.1192,62362.0
2024-02-07 11:30:00,66.5,66.54,66.39,66.51,64247.0,64.1289,64.1675,64.0228,64.1385,64247.0
2024-02-07 11:40:00,66.5,66.6,66.5,66.58,87454.0,64.1289,64.2253,64.1289,64.206,87454.0
2024-02-07 11:50:00,66.56,66.59,66.5,66.57,33807.0,64.1868,64.2157,64.1289,64.1964,33807.0
2024-02-07 12:00:00,66.58,66.77,66.56,66.76,35713.0,64.206,64.3893,64.1868,64.3796,35713.0
2024-02-07 12:10:00,66.75,66.75,66.61,66.73,71260.0,64.37,64.37,64.235,64.3507,71260.0
2024-02-07 12:20:00,66.73,66.91,66.71,66.87,75238.0,64.3507,64.5243,64.3314,64.4857,75238.0
2024-02-07 12:30:00,66.88,67.04,66.87,67.0,43216.0,64.4953,64.6496,64.4857,64.6111,43216.0
2024-02-07 12:40:00,67.0,67.14,66.98,67.14,53499.0,64.6111,64.7461,64.5918,64.7461,53499.0
2024-02-07 12:50:00,67.14,67.29,67.13,67.27,41836.0,64.7461,64.8907,64.7364,64.8714,41836.0
2024-02-07 13:00:00,67.29,67.4,67.24,67.38,36449.0,64.8907,64.9968,64.8425,64.9775,36449.0
2024-02-07 13:10:00,67.4,67.43,67.18,67.23,40389.0,64.9968,65.0257,64.7846,64.8329,40389.0
2024-02-07 13:20:00,67.22,67.29,67.12,67.2,44694.0,64.8232,64.8907,64.7268,64.8039,44694.0
2024-02-07 13:30:00,67.21,67.21,66.98,67.05,69519.0,64.8136,64.8136,64.5918,64.6593,69519.0
2024-02-07 13:40:00,67.05,67.07,66.93,67.06,43554.0,64.6593,64.6786,64.5436,64.6689,43554.0
2024-02-07 13:50:00,67.06,67.13,67.01,67.09,37216.0,64.6689,64.7364,64.6207,64.6979,37216.0
2024-02-07 14:00:00,67.09,67.17,67.06,67.17,53411.0,64.6979,64.775,64.6689,64.775,53411.0
2024-02-07 14:10:00,67.17,67.2,67.12,67.12,67434.0,64.775,64.8039,64.7268,64.7268,67434.0
2024-02-07 14:20:00,67.12,67.12,66.98,67.04,44767.0,64.7268,64.7268,64.5918,64.6496,44767.0
2024-02-07 14:30:00,67.05,67.12,67.02,67.05,44335.0,64.6593,64.7268,64.6303,64.6593,44335.0
2024-02-07 14:40:00,67.07,67.07,66.95,66.95,35265.0,64.6786,64.6786,64.5628,64.5628,35265.0
2024-02-07 14:50:00,66.95,66.97,66.89,66.97,42027.0,64.5628,64.5821,64.505,64.5821,42027.0
2024-02-07 15:00:00,66.97,67.08,66.94,67.06,75918.0,64.5821,64.6882,64.5532,64.6689,75918.0
2024-02-07 15:10:00,67.06,67.11,66.99,67.03,62128.0,64.6689,64.7171,64.6014,64.64,62128.0
2024-02-07 15:20:00,67.03,67.06,66.98,67.05,61651.0,64.64,64.6689,64.5918,64.6593,61651.0
2024-02-07 15:30:00,67.06,67.14,67.03,67.09,77530.0,64.6689,64.7461,64.64,64.6979,77530.0
2024-02-07 15:40:00,67.09,67.16,67.02,67.14,81674.0,64.6979,64.7654,64.6303,64.7461,81674.0
2024-02-07 15:50:00,67.13,67.19,66.92,66.99,372463.0,64.7364,64.7943,64.5339,64.6014,372463.0
2024-02-08 09:30:00,66.8,66.93,66.18,66.73,99710.0,64.4182,64.5436,63.8203,64.3507,99710.0
2024-02-08 09:40:00,66.73,66.83,66.4,66.57,102159.0,64.3507,64.4471,64.0325,64.1964,102159.0
2024-02-08 09:50:00,66.57,66.75,66.46,66.68,80607.0,64.1964,64.37,64.0903,64.3025,80607.0
2024-02-08 10:00:00,66.69,66.93,66.69,66.82,63592.0,64.3121,64.5436,64.3121,64.4375,63592.0
2024-02-08 10:10:00,66.8,66.8,66.55,66.57,50817.0,64.4182,64.4182,64.1771,64.1964,50817.0
2024-02-08 10:20:00,66.57,66.69,66.57,66.67,29590.0,64.1964,64.3121,64.1964,64.2928,29590.0
2024-02-08 10:30:00,66.66,66.73,66.56,66.59,67340.0,64.2832,64.3507,64.1868,64.2157,67340.0
2024-02-08 10:40:00,66.57,66.6,66.45,66.59,114669.0,64.1964,64.2253,64.0807,64.2157,114669.0
2024-02-08 10:50:00,66.59,66.75,66.58,66.67,54512.0,64.2157,64.37,64.206,64.2928,54512.0
2024-02-08 11:00:00,66.69,66.75,66.54,66.54,46147.0,64.3121,64.37,64.1675,64.1675,46147.0
2024-02-08 11:10:00,66.55,66.62,66.44,66.49,56827.0,64.1771,64.2446,64.071,64.1192,56827.0
2024-02-08 11:20:00,66.48,66.52,66.38,66.44,67333.0,64.1096,64.1482,64.0132,64.071,67333.0
2024-02-08 11:30:00,66.43,66.49,66.39,66.45,62484.0,64.0614,64.1192,64.0228,64.0807,62484.0
2024-02-08 11:40:00,66.45,66.54,66.45,66.48,39859.0,64.0807,64.1675,64.0807,64.1096,39859.0
2024-02-08 11:50:00,66.48,66.63,66.48,66.61,41864.0,64.1096,64.2543,64.1096,64.235,41864.0
2024-02-08 12:00:00,66.61,66.65,66.57,66.59,31263.0,64.235,64.2735,64.1964,64.2157,31263.0
2024-02-08 12:10:00,66.59,66.64,66.56,66.59,36389.0,64.2157,64.2639,64.1868,64.2157,36389.0
2024-02-08 12:20:00,66.59,66.6,66.51,66.52,24771.0,64.2157,64.2253,64.1385,64.1482,24771.0
2024-02-08 12:30:00,66.51,66.55,66.5,66.52,29890.0,64.1385,64.1771,64.1289,64.1482,29890.0
2024-02-08 12:40:00,66.52,66.53,66.39,66.4,42286.0,64.1482,64.1578,64.0228,64.0325,42286.0
2024-02-08 12:50:00,66.41,66.5,66.4,66.48,36923.0,64.0421,64.1289,64.0325,64.1096,36923.0
2024-02-08 13:00:00,66.48,66.59,66.48,66.51,31310.0,64.1096,64.2157,64.1096,64.1385,31310.0
2024-02-08 13:10:00,66.51,66.57,66.51,66.51,24454.0,64.1385,64.1964,64.1385,64.1385,24454.0
2024-02-08 13:20:00,66.5,66.54,66.43,66.47,35306.0,64.1289,64.1675,64.0614,64.1,35306.0
2024-02-08 13:30:00,66.48,66.64,66.42,66.62,31775.0,64.1096,64.2639,64.0517,64.2446,31775.0
2024-02-08 13:40:00,66.62,66.76,66.58,66.75,27538.0,64.2446,64.3796,64.206,64.37,27538.0
2024-02-08 13:50:00,66.76,66.76,66.63,66.7,35107.0,64.3796,64.3796,64.2543,64.3218,35107.0
2024-02-08 14:00:00,66.7,66.74,66.65,66.73,39563.0,64.3218,64.3603,64.2735,64.3507,39563.0
2024-02-08 14:10:00,66.74,66.81,66.73,66.78,38805.0,64.3603,64.4278,64.3507,64.3989,38805.0
2024-02-08 14:20:00,66.78,66.86,66.74,66.82,36431.0,64.3989,64.4761,64.3603,64.4375,36431.0
2024-02-08 14:30:00,66.83,66.83,66.74,66.8,24847.0,64.4471,64.4471,64.3603,64.4182,24847.0
2024-02-08 14:40:00,66.8,66.87,66.77,66.85,31222.0,64.4182,64.4857,64.3893,64.4664,31222.0
2024-02-08 14:50:00,66.85,66.94,66.85,66.92,30896.0,64.4664,64.5532,64.4664,64.5339,30896.0
2024-02-08 15:00:00,66.93,66.94,66.85,66.9,37321.0,64.5436,64.5532,64.4664,64.5146,37321.0
2024-02-08 15:10:00,66.9,66.93,66.85,66.88,43050.0,64.5146,64.5436,64.4664,64.4953,43050.0
2024-02-08 15:20:00,66.89,66.93,66.85,66.9,48312.0,64.505,64.5436,64.4664,64.5146,48312.0
2024-02-08 15:30:00,66.91,66.94,66.84,66.92,70479.0,64.5243,64.5532,64.4568,64.5339,70479.0
2024-02-08 15:40:00,66.91,66.94,66.69,66.7,82114.0,64.5243,64.5532,64.3121,64.3218,82114.0
2024-02-08 15:50:00,66.69,66.82,66.69,66.73,287437.0,64.3121,64.4375,64.3121,64.3507,287437.0
2024-02-09 09:30:00,66.51,66.81,66.4,66.68,65546.0,64.1385,64.4278,64.0325,64.3025,65546.0
2024-02-09 09:40:00,66.69,66.81,66.62,66.68,92343.0,64.3121,64.4278,64.2446,64.3025,92343.0
2024-02-09 09:50:00,66.69,66.75,66.45,66.74,73597.0,64.3121,64.37,64.0807,64.3603,73597.0
2024-02-09 10:00:00,66.75,66.84,66.6,66.83,49184.0,64.37,64.4568,64.2253,64.4471,49184.0
2024-02-09 10:10:00,66.81,66.85,66.55,66.55,56185.0,64.4278,64.4664,64.1771,64.1771,56185.0
2024-02-09 10:20:00,66.55,66.59,66.46,66.46,65287.0,64.1771,64.2157,64.0903,64.0903,65287.0
2024-02-09 10:30:00,66.47,66.68,66.44,66.64,64359.0,64.1,64.3025,64.071,64.2639,64359.0
2024-02-09 10:40:00,66.64,66.78,66.57,66.77,33151.0,64.2639,64.3989,64.1964,64.3893,33151.0
2024-02-09 10:50:00,66.77,66.86,66.72,66.83,55591.0,64.3893,64.4761,64.341,64.4471,55591.0
2024-02-09 11:00:00,66.84,66.97,66.75,66.97,47160.0,64.4568,64.5821,64.37,64.5821,47160.0
2024-02-09 11:10:00,66.97,67.07,66.96,67.05,73180.0,64.5821,64.6786,64.5725,64.6593,73180.0
2024-02-09 11:20:00,67.06,67.1,66.98,67.04,54630.0,64.6689,64.7075,64.5918,64.6496,54630.0
2024-02-09 11:30:00,67.03,67.06,66.86,66.93,49241.0,64.64,64.6689,64.4761,64.5436,49241.0
2024-02-09 11:40:00,66.94,67.12,66.92,67.12,97162.0,64.5532,64.7268,64.5339,64.7268,97162.0
2024-02-09 11:50:00,67.12,67.13,66.97,67.04,47456.0,64.7268,64.7364,64.5821,64.6496,47456.0
2024-02-09 12:00:00,67.05,67.22,67.05,67.22,52216.0,64.6593,64.8232,64.6593,64.8232,52216.0
2024-02-09 12:10:00,67.22,67.31,67.18,67.27,34139.0,64.8232,64.91,64.7846,64.8714,34139.0
2024-02-09 12:20:00,67.27,67.43,67.26,67.41,41233.0,64.8714,65.0257,64.8618,65.0064,41233.0
2024-02-09 12:30:00,67.42,67.47,67.38,67.44,80098.0,65.0161,65.0643,64.9775,65.0354,80098.0
2024-02-09 12:40:00,67.44,67.47,67.31,67.36,43416.0,65.0354,65.0643,64.91,64.9582,43416.0
2024-02-09 12:50:00,67.36,67.36,67.24,67.26,30377.0,64.9582,64.9582,64.8425,64.8618,30377.0
2024-02-09 13:00:00,67.27,67.37,67.24,67.31,37643.0,64.8714,64.9679,64.8425,64.91,37643.0
2024-02-09 13:10:00,67.32,67.44,67.32,67.44,43757.0,64.9197,65.0354,64.9197,65.0354,43757.0
2024-02-09 13:20:00,67.44,67.52,67.41,67.51,42619.0,65.0354,65.1125,65.0064,65.1029,42619.0
2024-02-09 13:30:00,67.51,67.52,67.38,67.47,36129.0,65.1029,65.1125,64.9775,65.0643,36129.0
2024-02-09 13:40:00,67.48,67.6,67.44,67.57,49506.0,65.0739,65.1897,65.0354,65.1607,49506.0
2024-02-09 13:50:00,67.57,67.57,67.51,67.53,37688.0,65.1607,65.1607,65.1029,65.1222,37688.0
2024-02-09 14:00:00,67.54,67.65,67.54,67.65,37881.0,65.1318,65.2379,65.1318,65.2379,37881.0
2024-02-09 14:10:00,67.65,67.67,67.61,67.64,46651.0,65.2379,65.2572,65.1993,65.2282,46651.0
2024-02-09 14:20:00,67.64,67.64,67.57,67.59,31866.0,65.2282,65.2282,65.1607,65.18,31866.0
2024-02-09 14:30:00,67.59,67.6,67.48,67.55,34929.0,65.18,65.1897,65.0739,65.1415,34929.0
2024-02-09 14:40:00,67.55,67.62,67.52,67.58,43815.0,65.1415,65.209,65.1125,65.1704,43815.0
2024-02-09 14:50:00,67.57,67.57,67.47,67.52,37903.0,65.1607,65.1607,65.0643,65.1125,37903.0
2024-02-09 15:00:00,67.52,67.52,67.42,67.51,47452.0,65.1125,65.1125,65.0161,65.1029,47452.0
2024-02-09 15:10:00,67.51,67.63,67.49,67.58,70943.0,65.1029,65.2186,65.0836,65.1704,70943.0
2024-02-09 15:20:00,67.57,67.6,67.49,67.53,67266.0,65.1607,65.1897,65.0836,65.1222,67266.0
2024-02-09 15:30:00,67.53,67.59,67.48,67.5,87393.0,65.1222,65.18,65.0739,65.0932,87393.0
2024-02-09 15:40:00,67.5,67.53,67.32,67.33,98757.0,65.0932,65.1222,64.9197,64.9293,98757.0
2024-02-09 15:50:00,67.33,67.53,67.33,67.48,325968.0,64.9293,65.1222,64.9293,65.0739,325968.0
2024-02-12 09:30:00,67.75,68.04,67.59,67.9,107624.0,65.3343,65.614,65.18,65.479,107624.0
2024-02-12 09:40:00,67.9,68.28,67.9,68.23,98454.0,65.479,65.8454,65.479,65.7972,98454.0
2024-02-12 09:50:00,68.23,68.49,68.22,68.31,130709.0,65.7972,66.0479,65.7876,65.8744,130709.0
2024-02-12 10:00:00,68.31,68.37,68.18,68.21,88907.0,65.8744,65.9322,65.749,65.7779,88907.0
2024-02-12 10:10:00,68.21,68.31,68.11,68.31,89417.0,65.7779,65.8744,65.6815,65.8744,89417.0
2024-02-12 10:20:00,68.31,68.55,68.3,68.55,62521.0,65.8744,66.1058,65.8647,66.1058,62521.0
2024-02-12 10:30:00,68.54,68.58,68.42,68.55,76422.0,66.0962,66.1347,65.9804,66.1058,76422.0
2024-02-12 10:40:00,68.55,68.77,68.46,68.76,108020.0,66.1058,66.318,66.019,66.3083,108020.0
2024-02-12 10:50:00,68.77,68.85,68.63,68.7,124582.0,66.318,66.3951,66.1829,66.2504,124582.0
2024-02-12 11:00:00,68.7,68.8,68.67,68.79,68391.0,66.2504,66.3469,66.2215,66.3372,68391.0
2024-02-12 11:10:00,68.78,68.84,68.72,68.74,77996.0,66.3276,66.3855,66.2697,66.289,77996.0
2024-02-12 11:20:00,68.75,68.91,68.74,68.81,64968.0,66.2987,66.453,66.289,66.3565,64968.0
2024-02-12 11:30:00,68.81,69.02,68.81,68.99,65670.0,66.3565,66.559,66.3565,66.5301,65670.0
2024-02-12 11:40:00,68.99,69.12,68.99,69.12,60336.0,66.5301,66.6555,66.5301,66.6555,60336.0
2024-02-12 11:50:00,69.12,69.12,69.0,69.04,55691.0,66.6555,66.6555,66.5398,66.5783,55691.0
2024-02-12 12:00:00,69.02,69.06,68.96,69.02,45032.0,66.559,66.5976,66.5012,66.559,45032.0
2024-02-12 12:10:00,69.02,69.03,68.89,68.92,57930.0,66.559,66.5687,66.4337,66.4626,57930.0
2024-02-12 12:20:00,68.92,68.96,68.86,68.91,34356.0,66.4626,66.5012,66.4047,66.453,34356.0
2024-02-12 12:30:00,68.91,68.98,68.86,68.95,33772.0,66.453,66.5205,66.4047,66.4915,33772.0
2024-02-12 12:40:00,68.95,68.96,68.89,68.92,28456.0,66.4915,66.5012,66.4337,66.4626,28456.0
2024-02-12 12:50:00,68.91,68.99,68.89,68.97,37060.0,66.453,66.5301,66.4337,66.5108,37060.0
2024-02-12 13:00:00,68.98,69.03,68.91,69.03,33264.0,66.5205,66.5687,66.453,66.5687,33264.0
2024-02-12 13:10:00,69.02,69.05,68.97,69.04,38620.0,66.559,66.588,66.5108,66.5783,38620.0
2024-02-12 13:20:00,69.05,69.06,68.95,68.97,95377.0,66.588,66.5976,66.4915,66.5108,95377.0
2024-02-12 13:30:00,68.96,69.12,68.96,69.05,49433.0,66.5012,66.6555,66.5012,66.588,49433.0
2024-02-12 13:40:00,69.06,69.11,68.99,69.09,84785.0,66.5976,66.6458,66.5301,66.6265,84785.0
2024-02-12 13:50:00,69.1,69.14,69.07,69.11,51120.0,66.6362,66.6748,66.6073,66.6458,51120.0
2024-02-12 14:00:00,69.11,69.23,69.1,69.16,58910.0,66.6458,66.7616,66.6362,66.694,58910.0
2024-02-12 14:10:00,69.15,69.23,68.95,68.96,96022.0,66.6844,66.7616,66.4915,66.5012,96022.0
2024-02-12 14:20:00,68.95,69.04,68.9,68.95,34479.0,66.4915,66.5783,66.4433,66.4915,34479.0
2024-02-12 14:30:00,68.96,68.97,68.79,68.81,87951.0,66.5012,66.5108,66.3372,66.3565,87951.0
2024-02-12 14:40:00,68.81,68.93,68.76,68.81,89648.0,66.3565,66.4722,66.3083,66.3565,89648.0
2024-02-12 14:50:00,68.81,68.87,68.76,68.85,64362.0,66.3565,66.4144,66.3083,66.3951,64362.0
2024-02-12 15:00:00,68.85,68.93,68.83,68.85,55556.0,66.3951,66.4722,66.3758,66.3951,55556.0
2024-02-12 15:10:00,68.86,68.9,68.75,68.78,64511.0,66.4047,66.4433,66.2987,66.3276,64511.0
2024-02-12 15:20:00,68.77,68.8,68.72,68.76,79115.0,66.318,66.3469,66.2697,66.3083,79115.0
2024-02-12 15:30:00,68.75,68.76,68.65,68.72,96682.0,66.2987,66.3083,66.2022,66.2697,96682.0
2024-02-12 15:40:00,68.72,68.8,68.56,68.57,104348.0,66.2697,66.3469,66.1154,66.1251,104348.0
2024-02-12 15:50:00,68.56,68.61,68.47,68.56,412103.0,66.1154,66.1637,66.0286,66.1154,412103.0
2024-02-13 09:30:00,67.91,68.71,67.84,68.45,219570.0,65.4886,66.2601,65.4211,66.0094,219570.0
2024-02-13 09:40:00,68.46,68.56,67.94,67.98,115054.0,66.019,66.1154,65.5175,65.5561,115054.0
2024-02-13 09:50:00,67.97,68.01,67.52,67.53,70483.0,65.5465,65.5851,65.1125,65.1222,70483.0
2024-02-13 10:00:00,67.59,67.59,67.27,67.31,65892.0,65.18,65.18,64.8714,64.91,65892.0
2024-02-13 10:10:00,67.32,67.35,67.18,67.3,74498.0,64.9197,64.9486,64.7846,64.9004,74498.0
2024-02-13 10:20:00,67.28,67.34,67.14,67.21,80411.0,64.8811,64.9389,64.7461,64.8136,80411.0
2024-02-13 10:30:00,67.22,67.27,67.11,67.12,68967.0,64.8232,64.8714,64.7171,64.7268,68967.0
2024-02-13 10:40:00,67.1,67.25,67.05,67.2,84047.0,64.7075,64.8521,64.6593,64.8039,84047.0
2024-02-13 10:50:00,67.2,67.25,67.09,67.1,62730.0,64.8039,64.8521,64.6979,64.7075,62730.0
2024-02-13 11:00:00,67.11,67.27,67.1,67.16,56919.0,64.7171,64.8714,64.7075,64.7654,56919.0
2024-02-13 11:10:00,67.16,67.51,67.13,67.5,62246.0,64.7654,65.1029,64.7364,65.0932,62246.0
2024-02-13 11:20:00,67.51,67.59,67.49,67.51,39073.0,65.1029,65.18,65.0836,65.1029,39073.0
2024-02-13 11:30:00,67.52,67.62,67.48,67.52,46930.0,65.1125,65.209,65.0739,65.1125,46930.0
2024-02-13 11:40:00,67.53,67.58,67.46,67.55,43930.0,65.1222,65.1704,65.0547,65.1415,43930.0
2024-02-13 11:50:00,67.55,67.55,67.46,67.5,46103.0,65.1415,65.1415,65.0547,65.0932,46103.0
2024-02-13 12:00:00,67.5,67.53,67.43,67.45,61615.0,65.0932,65.1222,65.0257,65.045,61615.0
2024-02-13 12:10:00,67.45,67.55,67.41,67.48,50330.0,65.045,65.1415,65.0064,65.0739,50330.0
2024-02-13 12:20:00,67.47,67.53,67.44,67.51,71925.0,65.0643,65.1222,65.0354,65.1029,71925.0
2024-02-13 12:30:00,67.51,67.58,67.47,67.58,41631.0,65.1029,65.1704,65.0643,65.1704,41631.0
2024-02-13 12:40:00,67.57,67.61,67.53,67.59,28422.0,65.1607,65.1993,65.1222,65.18,28422.0
2024-02-13 12:50:00,67.59,67.65,67.53,67.6,41442.0,65.18,65.2379,65.1222,65.1897,41442.0
2024-02-13 13:00:00,67.6,67.6,67.4,67.42,54115.0,65.1897,65.1897,64.9968,65.0161,54115.0
2024-02-13 13:10:00,67.4,67.48,67.36,67.4,48064.0,64.9968,65.0739,64.9582,64.9968,48064.0
2024-02-13 13:20:00,67.4,67.46,67.31,67.31,58620.0,64.9968,65.0547,64.91,64.91,58620.0
2024-02-13 13:30:00,67.31,67.35,67.27,67.31,45390.0,64.91,64.9486,64.8714,64.91,45390.0
2024-02-13 13:40:00,67.31,67.4,67.28,67.39,88121.0,64.91,64.9968,64.8811,64.9872,88121.0
2024-02-13 13:50:00,67.38,67.48,67.35,67.44,64327.0,64.9775,65.0739,64.9486,65.0354,64327.0
2024-02-13 14:00:00,67.44,67.45,67.3,67.34,65288.0,65.0354,65.045,64.9004,64.9389,65288.0
2024-02-13 14:10:00,67.34,67.36,67.2,67.27,107142.0,64.9389,64.9582,64.8039,64.8714,107142.0
2024-02-13 14:20:00,67.27,67.3,67.21,67.28,75562.0,64.8714,64.9004,64.8136,64.8811,75562.0
2024-02-13 14:30:00,67.26,67.35,67.21,67.32,48205.0,64.8618,64.9486,64.8136,64.9197,48205.0
2024-02-13 14:40:00,67.32,67.38,67.15,67.18,74743.0,64.9197,64.9775,64.7557,64.7846,74743.0
2024-02-13 14:50:00,67.18,67.2,67.05,67.17,64389.0,64.7846,64.8039,64.6593,64.775,64389.0
2024-02-13 15:00:00,67.17,67.2,67.06,67.14,114908.0,64.775,64.8039,64.6689,64.7461,114908.0
2024-02-13 15:10:00,67.15,67.22,67.15,67.17,92008.0,64.7557,64.8232,64.7557,64.775,92008.0
2024-02-13 15:20:00,67.17,67.22,67.03,67.2,175466.0,64.775,64.8232,64.64,64.8039,175466.0
2024-02-13 15:30:00,67.2,67.41,67.15,67.38,147414.0,64.8039,65.0064,64.7557,64.9775,147414.0
2024-02-13 15:40:00,67.38,67.64,67.35,67.62,121111.0,64.9775,65.2282,64.9486,65.209,121111.0
2024-02-13 15:50:00,67.61,67.87,67.56,67.84,520371.0,65.1993,65.45,65.1511,65.4211,520371.0
2024-02-14 09:30:00,68.24,68.61,68.17,68.52,119507.0,65.8068,66.1637,65.7393,66.0769,119507.0
2024-02-14 09:40:00,68.53,68.82,68.43,68.59,73782.0,66.0865,66.3662,65.9901,66.1444,73782.0
2024-02-14 09:50:00,68.61,68.9,68.61,68.86,64444.0,66.1637,66.4433,66.1637,66.4047,64444.0
2024-02-14 10:00:00,68.88,68.9,68.74,68.81,58647.0,66.424,66.4433,66.289,66.3565,58647.0
2024-02-14 10:10:00,68.82,68.85,68.49,68.52,46121.0,66.3662,66.3951,66.0479,66.0769,46121.0
2024-02-14 10:20:00,68.52,68.73,68.5,68.66,43283.0,66.0769,66.2794,66.0576,66.2119,43283.0
2024-02-14 10:30:00,68.67,68.71,68.58,68.64,48171.0,66.2215,66.2601,66.1347,66.1926,48171.0
2024-02-14 10:40:00,68.65,68.65,68.44,68.51,97679.0,66.2022,66.2022,65.9997,66.0672,97679.0
2024-02-14 10:50:00,68.52,68.57,68.43,68.48,76400.0,66.0769,66.1251,65.9901,66.0383,76400.0
2024-02-14 11:00:00,68.47,68.55,68.34,68.54,81395.0,66.0286,66.1058,65.9033,66.0962,81395.0
2024-02-14 11:10:00,68.52,68.67,68.48,68.64,52862.0,66.0769,66.2215,66.0383,66.1926,52862.0
2024-02-14 11:20:00,68.63,68.69,68.55,68.68,47221.0,66.1829,66.2408,66.1058,66.2312,47221.0
2024-02-14 11:30:00,68.69,68.7,68.62,68.63,47810.0,66.2408,66.2504,66.1733,66.1829,47810.0
2024-02-14 11:40:00,68.64,68.68,68.51,68.57,44507.0,66.1926,66.2312,66.0672,66.1251,44507.0
2024-02-14 11:50:00,68.56,68.56,68.29,68.32,40999.0,66.1154,66.1154,65.8551,65.884,40999.0
2024-02-14 12:00:00,68.33,68.33,68.08,68.16,30954.0,65.8936,65.8936,65.6526,65.7297,30954.0
2024-02-14 12:10:00,68.15,68.39,68.14,68.36,58359.0,65.7201,65.9515,65.7104,65.9226,58359.0
2024-02-14 12:20:00,68.34,68.38,68.26,68.36,37208.0,65.9033,65.9419,65.8261,65.9226,37208.0
2024-02-14 12:30:00,68.36,68.37,68.31,68.35,38078.0,65.9226,65.9322,65.8744,65.9129,38078.0
2024-02-14 12:40:00,68.35,68.43,68.32,68.42,64135.0,65.9129,65.9901,65.884,65.9804,64135.0
2024-02-14 12:50:00,68.42,68.47,68.37,68.46,37314.0,65.9804,66.0286,65.9322,66.019,37314.0
2024-02-14 13:00:00,68.47,68.59,68.44,68.53,34022.0,66.0286,66.1444,65.9997,66.0865,34022.0
2024-02-14 13:10:00,68.53,68.58,68.48,68.51,39537.0,66.0865,66.1347,66.0383,66.0672,39537.0
2024-02-14 13:20:00,68.52,68.6,68.49,68.55,38775.0,66.0769,66.154,66.0479,66.1058,38775.0
2024-02-14 13:30:00,68.56,68.66,68.51,68.59,37598.0,66.1154,66.2119,66.0672,66.1444,37598.0
2024-02-14 13:40:00,68.59,68.62,68.48,68.5,37366.0,66.1444,66.1733,66.0383,66.0576,37366.0
2024-02-14 13:50:00,68.49,68.51,68.42,68.48,22448.0,66.0479,66.0672,65.9804,66.0383,22448.0
2024-02-14 14:00:00,68.49,68.49,68.24,68.26,49771.0,66.0479,66.0479,65.8068,65.8261,49771.0
2024-02-14 14:10:00,68.26,68.4,68.22,68.36,59096.0,65.8261,65.9611,65.7876,65.9226,59096.0
2024-02-14 14:20:00,68.36,68.52,68.36,68.49,38049.0,65.9226,66.0769,65.9226,66.0479,38049.0
2024-02-14 14:30:00,68.5,68.58,68.46,68.55,34433.0,66.0576,66.1347,66.019,66.1058,34433.0
2024-02-14 14:40:00,68.53,68.63,68.51,68.59,30500.0,66.0865,66.1829,66.0672,66.1444,30500.0
2024-02-14 14:50:00,68.59,68.62,68.52,68.61,34579.0,66.1444,66.1733,66.0769,66.1637,34579.0
2024-02-14 15:00:00,68.61,68.67,68.52,68.6,66153.0,66.1637,66.2215,66.0769,66.154,66153.0
2024-02-14 15:10:00,68.6,68.68,68.56,68.59,48292.0,66.154,66.2312,66.1154,66.1444,48292.0
2024-02-14 15:20:00,68.6,68.68,68.56,68.63,56082.0,66.154,66.2312,66.1154,66.1829,56082.0
2024-02-14 15:30:00,68.63,68.65,68.4,68.44,69832.0,66.1829,66.2022,65.9611,65.9997,69832.0
2024-02-14 15:40:00,68.44,68.51,68.37,68.38,113934.0,65.9997,66.0672,65.9322,65.9419,113934.0
2024-02-14 15:50:00,68.38,68.49,68.33,68.35,348230.0,65.9419,66.0479,65.8936,65.9129,348230.0
2024-02-15 09:30:00,68.73,69.42,68.73,69.39,59144.0,66.2794,66.9448,66.2794,66.9158,59144.0
2024-02-15 09:40:00,69.43,69.59,69.3,69.51,106227.0,66.9544,67.1087,66.8291,67.0316,106227.0
2024-02-15 09:50:00,69.51,69.69,69.42,69.57,54727.0,67.0316,67.2051,66.9448,67.0894,54727.0
2024-02-15 10:00:00,69.59,69.69,69.38,69.5,58826.0,67.1087,67.2051,66.9062,67.0219,58826.0
2024-02-15 10:10:00,69.5,69.52,69.29,69.47,92488.0,67.0219,67.0412,66.8194,66.993,92488.0
2024-02-15 10:20:00,69.47,69.63,69.44,69.49,46794.0,66.993,67.1473,66.9641,67.0123,46794.0
2024-02-15 10:30:00,69.46,69.6,69.37,69.55,88946.0,66.9833,67.1184,66.8966,67.0701,88946.0
2024-02-15 10:40:00,69.53,69.53,69.24,69.29,51780.0,67.0509,67.0509,66.7712,66.8194,51780.0
2024-02-15 10:50:00,69.29,69.41,69.27,69.36,22868.0,66.8194,66.9351,66.8001,66.8869,22868.0
2024-02-15 11:00:00,69.38,69.39,69.25,69.27,33337.0,66.9062,66.9158,66.7808,66.8001,33337.0
2024-02-15 11:10:00,69.28,69.44,69.28,69.38,31269.0,66.8098,66.9641,66.8098,66.9062,31269.0
2024-02-15 11:20:00,69.37,69.4,69.28,69.3,33952.0,66.8966,66.9255,66.8098,66.8291,33952.0
2024-02-15 11:30:00,69.28,69.49,69.27,69.49,33461.0,66.8098,67.0123,66.8001,67.0123,33461.0
2024-02-15 11:40:00,69.49,69.6,69.45,69.56,28435.0,67.0123,67.1184,66.9737,67.0798,28435.0
2024-02-15 11:50:00,69.55,69.58,69.48,69.53,32253.0,67.0701,67.0991,67.0026,67.0509,32253.0
2024-02-15 12:00:00,69.53,69.61,69.48,69.56,25148.0,67.0509,67.128,67.0026,67.0798,25148.0
2024-02-15 12:10:00,69.57,69.62,69.49,69.55,24581.0,67.0894,67.1376,67.0123,67.0701,24581.0
2024-02-15 12:20:00,69.56,69.6,69.49,69.52,33469.0,67.0798,67.1184,67.0123,67.0412,33469.0
2024-02-15 12:30:00,69.52,69.56,69.46,69.48,51450.0,67.0412,67.0798,66.9833,67.0026,51450.0
2024-02-15 12:40:00,69.48,69.48,69.41,69.48,25896.0,67.0026,67.0026,66.9351,67.0026,25896.0
2024-02-15 12:50:00,69.48,69.56,69.46,69.46,31397.0,67.0026,67.0798,66.9833,66.9833,31397.0
2024-02-15 13:00:00,69.45,69.55,69.4,69.54,25279.0,66.9737,67.0701,66.9255,67.0605,25279.0
2024-02-15 13:10:00,69.52,69.63,69.52,69.61,36681.0,67.0412,67.1473,67.0412,67.128,36681.0
2024-02-15 13:20:00,69.62,69.66,69.58,69.65,49438.0,67.1376,67.1762,67.0991,67.1666,49438.0
2024-02-15 13:30:00,69.65,69.65,69.5,69.56,29628.0,67.1666,67.1666,67.0219,67.0798,29628.0
2024-02-15 13:40:00,69.57,69.58,69.45,69.52,30567.0,67.0894,67.0991,66.9737,67.0412,30567.0
2024-02-15 13:50:00,69.53,69.63,69.51,69.59,32741.0,67.0509,67.1473,67.0316,67.1087,32741.0
2024-02-15 14:00:00,69.6,69.78,69.59,69.73,35875.0,67.1184,67.2919,67.1087,67.2437,35875.0
2024-02-15 14:10:00,69.74,69.8,69.72,69.79,38388.0,67.2534,67.3112,67.2341,67.3016,38388.0
2024-02-15 14:20:00,69.78,69.86,69.73,69.77,27953.0,67.2919,67.3691,67.2437,67.2823,27953.0
2024-02-15 14:30:00,69.76,69.8,69.71,69.75,30731.0,67.2727,67.3112,67.2244,67.263,30731.0
2024-02-15 14:40:00,69.74,69.75,69.68,69.73,34580.0,67.2534,67.263,67.1955,67.2437,34580.0
2024-02-15 14:50:00,69.73,69.81,69.71,69.76,40308.0,67.2437,67.3209,67.2244,67.2727,40308.0
2024-02-15 15:00:00,69.75,69.79,69.69,69.79,46810.0,67.263,67.3016,67.2051,67.3016,46810.0
2024-02-15 15:10:00,69.8,69.96,69.79,69.83,53309.0,67.3112,67.4655,67.3016,67.3402,53309.0
2024-02-15 15:20:00,69.82,69.83,69.7,69.73,53926.0,67.3305,67.3402,67.2148,67.2437,53926.0
2024-02-15 15:30:00,69.72,69.72,69.49,69.5,75181.0,67.2341,67.2341,67.0123,67.0219,75181.0
2024-02-15 15:40:00,69.51,69.52,69.39,69.46,95719.0,67.0316,67.0412,66.9158,66.9833,95719.0
2024-02-15 15:50:00,69.46,69.64,69.45,69.54,516821.0,66.9833,67.1569,66.9737,67.0605,516821.0
2024-02-16 09:30:00,69.21,69.45,69.19,69.24,144263.0,66.7423,66.9737,66.723,66.7712,144263.0
2024-02-16 09:40:00,69.25,69.6,69.25,69.58,50236.0,66.7808,67.1184,66.7808,67.0991,50236.0
2024-02-16 09:50:00,69.58,69.71,69.5,69.63,46635.0,67.0991,67.2244,67.0219,67.1473,46635.0
2024-02-16 10:00:00,69.61,69.87,69.53,69.82,65671.0,67.128,67.3787,67.0509,67.3305,65671.0
2024-02-16 10:10:00,69.81,69.83,69.61,69.62,57681.0,67.3209,67.3402,67.128,67.1376,57681.0
2024-02-16 10:20:00,69.61,69.62,69.47,69.5,36070.0,67.128,67.1376,66.993,67.0219,36070.0
2024-02-16 10:30:00,69.5,69.53,69.42,69.48,26688.0,67.0219,67.0509,66.9448,67.0026,26688.0
2024-02-16 10:40:00,69.48,69.59,69.43,69.52,25001.0,67.0026,67.1087,66.9544,67.0412,25001.0
2024-02-16 10:50:00,69.54,69.6,69.42,69.46,37231.0,67.0605,67.1184,66.9448,66.9833,37231.0
2024-02-16 11:00:00,69.47,69.5,69.37,69.39,33645.0,66.993,67.0219,66.8966,66.9158,33645.0
2024-02-16 11:10:00,69.41,69.5,69.4,69.41,41577.0,66.9351,67.0219,66.9255,66.9351,41577.0
2024-02-16 11:20:00,69.43,69.51,69.36,69.48,54571.0,66.9544,67.0316,66.8869,67.0026,54571.0
2024-02-16 11:30:00,69.5,69.56,69.47,69.52,31691.0,67.0219,67.0798,66.993,67.0412,31691.0
2024-02-16 11:40:00,69.51,69.62,69.49,69.61,29383.0,67.0316,67.1376,67.0123,67.128,29383.0
2024-02-16 11:50:00,69.59,69.61,69.52,69.54,49624.0,67.1087,67.128,67.0412,67.0605,49624.0
2024-02-16 12:00:00,69.52,69.54,69.48,69.52,27158.0,67.0412,67.0605,67.0026,67.0412,27158.0
2024-02-16 12:10:00,69.51,69.52,69.46,69.49,24525.0,67.0316,67.0412,66.9833,67.0123,24525.0
2024-02-16 12:20:00,69.48,69.51,69.41,69.45,18613.0,67.0026,67.0316,66.9351,66.9737,18613.0
2024-02-16 12:30:00,69.45,69.49,69.42,69.46,21856.0,66.9737,67.0123,66.9448,66.9833,21856.0
2024-02-16 12:40:00,69.45,69.46,69.37,69.38,24255.0,66.9737,66.9833,66.8966,66.9062,24255.0
2024-02-16 12:50:00,69.37,69.44,69.35,69.39,24193.0,66.8966,66.9641,66.8773,66.9158,24193.0
2024-02-16 13:00:00,69.38,69.39,69.22,69.25,31853.0,66.9062,66.9158,66.7519,66.7808,31853.0
2024-02-16 13:10:00,69.24,69.27,69.17,69.26,24598.0,66.7712,66.8001,66.7037,66.7905,24598.0
2024-02-16 13:20:00,69.25,69.39,69.23,69.34,31050.0,66.7808,66.9158,66.7616,66.8676,31050.0
2024-02-16 13:30:00,69.34,69.36,69.31,69.32,18585.0,66.8676,66.8869,66.8387,66.8483,18585.0
2024-02-16 13:40:00,69.33,69.33,69.27,69.29,23992.0,66.858,66.858,66.8001,66.8194,23992.0
2024-02-16 13:50:00,69.28,69.36,69.27,69.36,32111.0,66.8098,66.8869,66.8001,66.8869,32111.0
2024-02-16 14:00:00,69.37,69.43,69.35,69.37,47198.0,66.8966,66.9544,66.8773,66.8966,47198.0
2024-02-16 14:10:00,69.38,69.45,69.37,69.37,32286.0,66.9062,66.9737,66.8966,66.8966,32286.0
2024-02-16 14:20:00,69.37,69.42,69.35,69.36,26607.0,66.8966,66.9448,66.8773,66.8869,26607.0
2024-02-16 14:30:00,69.36,69.36,69.25,69.26,42832.0,66.8869,66.8869,66.7808,66.7905,42832.0
2024-02-16 14:40:00,69.25,69.3,69.03,69.09,62488.0,66.7808,66.8291,66.5687,66.6265,62488.0
2024-02-16 14:50:00,69.09,69.19,69.06,69.18,40572.0,66.6265,66.723,66.5976,66.7133,40572.0
2024-02-16 15:00:00,69.18,69.22,69.13,69.21,36371.0,66.7133,66.7519,66.6651,66.7423,36371.0
2024-02-16 15:10:00,69.21,69.21,69.14,69.18,59475.0,66.7423,66.7423,66.6748,66.7133,59475.0
2024-02-16 15:20:00,69.18,69.2,69.09,69.16,51184.0,66.7133,66.7326,66.6265,66.694,51184.0
2024-02-16 15:30:00,69.16,69.17,68.93,68.94,80464.0,66.694,66.7037,66.4722,66.4819,80464.0
2024-02-16 15:40:00,68.95,68.95,68.75,68.77,135086.0,66.4915,66.4915,66.2987,66.318,135086.0
2024-02-16 15:50:00,68.75,68.9,68.74,68.77,356277.0,66.2987,66.4433,66.289,66.318,356277.0
2024-02-20 09:30:00,68.17,68.75,68.16,68.56,91199.0,65.7393,66.2987,65.7297,66.1154,91199.0
2024-02-20 09:40:00,68.58,68.85,68.53,68.76,114617.0,66.1347,66.3951,66.0865,66.3083,114617.0
2024-02-20 09:50:00,68.78,68.96,68.76,68.95,68169.0,66.3276,66.5012,66.3083,66.4915,68169.0
2024-02-20 10:00:00,68.94,69.06,68.92,69.0,52020.0,66.4819,66.5976,66.4626,66.5398,52020.0
2024-02-20 10:10:00,69.0,69.03,68.9,68.92,57017.0,66.5398,66.5687,66.4433,66.4626,57017.0
2024-02-20 10:20:00,68.91,69.22,68.89,69.16,50455.0,66.453,66.7519,66.4337,66.694,50455.0
2024-02-20 10:30:00,69.17,69.27,69.11,69.21,41078.0,66.7037,66.8001,66.6458,66.7423,41078.0
2024-02-20 10:40:00,69.2,69.23,69.05,69.19,52429.0,66.7326,66.7616,66.588,66.723,52429.0
2024-02-20 10:50:00,69.17,69.34,69.17,69.33,38097.0,66.7037,66.8676,66.7037,66.858,38097.0
2024-02-20 11:00:00,69.33,69.33,69.14,69.2,31790.0,66.858,66.858,66.6748,66.7326,31790.0
2024-02-20 11:10:00,69.19,69.28,69.18,69.22,35434.0,66.723,66.8098,66.7133,66.7519,35434.0
2024-02-20 11:20:00,69.22,69.27,69.17,69.25,21601.0,66.7519,66.8001,66.7037,66.7808,21601.0
2024-02-20 11:30:00,69.27,69.29,69.21,69.22,43353.0,66.8001,66.8194,66.7423,66.7519,43353.0
2024-02-20 11:40:00,69.2,69.22,69.16,69.19,26537.0,66.7326,66.7519,66.694,66.723,26537.0
2024-02-20 11:50:00,69.19,69.25,69.17,69.23,31485.0,66.723,66.7808,66.7037,66.7616,31485.0
2024-02-20 12:00:00,69.22,69.22,69.06,69.11,37444.0,66.7519,66.7519,66.5976,66.6458,37444.0
2024-02-20 12:10:00,69.11,69.13,69.05,69.08,22866.0,66.6458,66.6651,66.588,66.6169,22866.0
2024-02-20 12:20:00,69.08,69.11,69.02,69.03,25504.0,66.6169,66.6458,66.559,66.5687,25504.0
2024-02-20 12:30:00,69.03,69.11,68.96,68.99,26638.0,66.5687,66.6458,66.5012,66.5301,26638.0
2024-02-20 12:40:00,69.0,69.07,68.95,68.95,34097.0,66.5398,66.6073,66.4915,66.4915,34097.0
2024-02-20 12:50:00,68.95,69.02,68.93,69.01,16391.0,66.4915,66.559,66.4722,66.5494,16391.0
2024-02-20 13:00:00,69.02,69.11,69.02,69.06,21562.0,66.559,66.6458,66.559,66.5976,21562.0
2024-02-20 13:10:00,69.06,69.09,68.97,69.03,30418.0,66.5976,66.6265,66.5108,66.5687,30418.0
2024-02-20 13:20:00,69.02,69.06,68.97,69.01,22454.0,66.559,66.5976,66.5108,66.5494,22454.0
2024-02-20 13:30:00,69.03,69.03,68.92,69.01,25865.0,66.5687,66.5687,66.4626,66.5494,25865.0
2024-02-20 13:40:00,69.02,69.08,68.99,69.06,31757.0,66.559,66.6169,66.5301,66.5976,31757.0
2024-02-20 13:50:00,69.05,69.11,69.03,69.07,32263.0,66.588,66.6458,66.5687,66.6073,32263.0
2024-02-20 14:00:00,69.06,69.07,68.98,69.0,26254.0,66.5976,66.6073,66.5205,66.5398,26254.0
2024-02-20 14:10:00,69.0,69.01,68.9,68.98,27568.0,66.5398,66.5494,66.4433,66.5205,27568.0
2024-02-20 14:20:00,68.98,69.04,68.92,69.0,25781.0,66.5205,66.5783,66.4626,66.5398,25781.0
2024-02-20 14:30:00,69.01,69.03,68.95,68.98,29188.0,66.5494,66.5687,66.4915,66.5205,29188.0
2024-02-20 14:40:00,68.98,69.09,68.98,69.09,36102.0,66.5205,66.6265,66.5205,66.6265,36102.0
2024-02-20 14:50:00,69.09,69.14,69.06,69.09,33587.0,66.6265,66.6748,66.5976,66.6265,33587.0
2024-02-20 15:00:00,69.1,69.11,69.01,69.02,33679.0,66.6362,66.6458,66.5494,66.559,33679.0
2024-02-20 15:10:00,69.03,69.04,68.95,68.96,44312.0,66.5687,66.5783,66.4915,66.5012,44312.0
2024-02-20 15:20:00,68.97,69.03,68.97,69.01,46971.0,66.5108,66.5687,66.5108,66.5494,46971.0
2024-02-20 15:30:00,69.02,69.02,68.65,68.72,83309.0,66.559,66.559,66.2022,66.2697,83309.0
2024-02-20 15:40:00,68.71,68.79,68.69,68.78,77609.0,66.2601,66.3372,66.2408,66.3276,77609.0
2024-02-20 15:50:00,68.78,68.83,68.59,68.64,349026.0,66.3276,66.3758,66.1444,66.1926,349026.0
2024-02-21 09:30:00,68.83,68.98,68.32,68.44,80446.0,66.3758,66.5205,65.884,65.9997,80446.0
2024-02-21 09:40:00,68.44,68.73,68.42,68.53,203897.0,65.9997,66.2794,65.9804,66.0865,203897.0
2024-02-21 09:50:00,68.53,68.69,68.44,68.67,85573.0,66.0865,66.2408,65.9997,66.2215,85573.0
2024-02-21 10:00:00,68.67,68.67,68.5,68.6,94202.0,66.2215,66.2215,66.0576,66.154,94202.0
2024-02-21 10:10:00,68.59,68.62,68.51,68.55,57397.0,66.1444,66.1733,66.0672,66.1058,57397.0
2024-02-21 10:20:00,68.56,68.6,68.46,68.49,53723.0,66.1154,66.154,66.019,66.0479,53723.0
2024-02-21 10:30:00,68.5,68.6,68.47,68.58,75012.0,66.0576,66.154,66.0286,66.1347,75012.0
2024-02-21 10:40:00,68.59,68.59,68.38,68.5,79518.0,66.1444,66.1444,65.9419,66.0576,79518.0
2024-02-21 10:50:00,68.51,68.59,68.5,68.56,76634.0,66.0672,66.1444,66.0576,66.1154,76634.0
2024-02-21 11:00:00,68.57,68.61,68.5,68.56,96538.0,66.1251,66.1637,66.0576,66.1154,96538.0
2024-02-21 11:10:00,68.55,68.58,68.51,68.54,77808.0,66.1058,66.1347,66.0672,66.0962,77808.0
2024-02-21 11:20:00,68.55,68.59,68.45,68.5,36882.0,66.1058,66.1444,66.0094,66.0576,36882.0
2024-02-21 11:30:00,68.49,68.49,68.39,68.39,43259.0,66.0479,66.0479,65.9515,65.9515,43259.0
2024-02-21 11:40:00,68.4,68.45,68.35,68.39,44353.0,65.9611,66.0094,65.9129,65.9515,44353.0
2024-02-21 11:50:00,68.4,68.45,68.4,68.42,52088.0,65.9611,66.0094,65.9611,65.9804,52088.0
2024-02-21 12:00:00,68.42,68.44,68.36,68.38,42585.0,65.9804,65.9997,65.9226,65.9419,42585.0
2024-02-21 12:10:00,68.4,68.42,68.35,68.38,33018.0,65.9611,65.9804,65.9129,65.9419,33018.0
2024-02-21 12:20:00,68.37,68.42,68.36,68.38,32522.0,65.9322,65.9804,65.9226,65.9419,32522.0
2024-02-21 12:30:00,68.38,68.4,68.34,68.37,38537.0,65.9419,65.9611,65.9033,65.9322,38537.0
2024-02-21 12:40:00,68.37,68.4,68.34,68.39,33025.0,65.9322,65.9611,65.9033,65.9515,33025.0
2024-02-21 12:50:00,68.4,68.46,68.39,68.44,49185.0,65.9611,66.019,65.9515,65.9997,49185.0
2024-02-21 13:00:00,68.44,68.44,68.25,68.32,39660.0,65.9997,65.9997,65.8165,65.884,39660.0
2024-02-21 13:10:00,68.34,68.4,68.31,68.37,25987.0,65.9033,65.9611,65.8744,65.9322,25987.0
2024-02-21 13:20:00,68.37,68.4,68.3,68.34,48358.0,65.9322,65.9611,65.8647,65.9033,48358.0
2024-02-21 13:30:00,68.34,68.41,68.31,68.41,28765.0,65.9033,65.9708,65.8744,65.9708,28765.0
2024-02-21 13:40:00,68.41,68.49,68.39,68.49,32302.0,65.9708,66.0479,65.9515,66.0479,32302.0
2024-02-21 13:50:00,68.49,68.52,68.43,68.46,48335.0,66.0479,66.0769,65.9901,66.019,48335.0
2024-02-21 14:00:00,68.47,68.55,68.42,68.47,72361.0,66.0286,66.1058,65.9804,66.0286,72361.0
2024-02-21 14:10:00,68.48,68.51,68.38,68.47,43495.0,66.0383,66.0672,65.9419,66.0286,43495.0
2024-02-21 14:20:00,68.47,68.47,68.37,68.42,35973.0,66.0286,66.0286,65.9322,65.9804,35973.0
2024-02-21 14:30:00,68.42,68.44,68.37,68.38,41289.0,65.9804,65.9997,65.9322,65.9419,41289.0
2024-02-21 14:40:00,68.38,68.46,68.36,68.44,41059.0,65.9419,66.019,65.9226,65.9997,41059.0
2024-02-21 14:50:00,68.44,68.46,68.41,68.44,28380.0,65.9997,66.019,65.9708,65.9997,28380.0
2024-02-21 15:00:00,68.43,68.45,68.37,68.42,79428.0,65.9901,66.0094,65.9322,65.9804,79428.0
2024-02-21 15:10:00,68.42,68.46,68.35,68.38,86625.0,65.9804,66.019,65.9129,65.9419,86625.0
2024-02-21 15:20:00,68.38,68.43,68.29,68.39,48901.0,65.9419,65.9901,65.8551,65.9515,48901.0
2024-02-21 15:30:00,68.4,68.68,68.34,68.67,348752.0,65.9611,66.2312,65.9033,66.2215,348752.0
2024-02-21 15:40:00,68.68,68.81,68.66,68.77,119567.0,66.2312,66.3565,66.2119,66.318,119567.0
2024-02-21 15:50:00,68.77,69.02,68.75,68.95,316501.0,66.318,66.559,66.2987,66.4915,316501.0
2024-02-22 09:30:00,69.01,69.29,68.74,69.1,101906.0,66.5494,66.8194,66.289,66.6362,101906.0
2024-02-22 09:40:00,69.09,69.27,69.02,69.19,72898.0,66.6265,66.8001,66.559,66.723,72898.0
2024-02-22 09:50:00,69.15,69.51,69.14,69.4,40029.0,66.6844,67.0316,66.6748,66.9255,40029.0
2024-02-22 10:00:00,69.43,69.52,69.3,69.31,39947.0,66.9544,67.0412,66.8291,66.8387,39947.0
2024-02-22 10:10:00,69.31,69.42,69.22,69.25,37775.0,66.8387,66.9448,66.7519,66.7808,37775.0
2024-02-22 10:20:00,69.26,69.29,69.01,69.07,54826.0,66.7905,66.8194,66.5494,66.6073,54826.0
2024-02-22 10:30:00,69.05,69.16,68.94,69.1,51739.0,66.588,66.694,66.4819,66.6362,51739.0
2024-02-22 10:40:00,69.1,69.18,69.07,69.13,44849.0,66.6362,66.7133,66.6073,66.6651,44849.0
2024-02-22 10:50:00,69.13,69.26,69.07,69.08,76181.0,66.6651,66.7905,66.6073,66.6169,76181.0
2024-02-22 11:00:00,69.08,69.14,68.99,69.03,31676.0,66.6169,66.6748,66.5301,66.5687,31676.0
2024-02-22 11:10:00,69.03,69.15,69.02,69.08,41321.0,66.5687,66.6844,66.559,66.6169,41321.0
2024-02-22 11:20:00,69.06,69.13,69.03,69.08,44023.0,66.5976,66.6651,66.5687,66.6169,44023.0
2024-02-22 11:30:00,69.08,69.14,69.07,69.07,37360.0,66.6169,66.6748,66.6073,66.6073,37360.0
2024-02-22 11:40:00,69.09,69.2,69.04,69.08,44091.0,66.6265,66.7326,66.5783,66.6169,44091.0
2024-02-22 11:50:00,69.07,69.11,69.02,69.1,26364.0,66.6073,66.6458,66.559,66.6362,26364.0
2024-02-22 12:00:00,69.1,69.15,69.06,69.12,29223.0,66.6362,66.6844,66.5976,66.6555,29223.0
2024-02-22 12:10:00,69.11,69.18,69.09,69.17,29355.0,66.6458,66.7133,66.6265,66.7037,29355.0
2024-02-22 12:20:00,69.17,69.27,69.15,69.25,35249.0,66.7037,66.8001,66.6844,66.7808,35249.0
2024-02-22 12:30:00,69.26,69.28,69.22,69.27,37498.0,66.7905,66.8098,66.7519,66.8001,37498.0
2024-02-22 12:40:00,69.25,69.26,69.18,69.23,26855.0,66.7808,66.7905,66.7133,66.7616,26855.0
2024-02-22 12:50:00,69.2,69.26,69.19,69.23,19480.0,66.7326,66.7905,66.723,66.7616,19480.0
2024-02-22 13:00:00,69.23,69.26,69.18,69.23,21506.0,66.7616,66.7905,66.7133,66.7616,21506.0
2024-02-22 13:10:00,69.23,69.23,69.1,69.17,25967.0,66.7616,66.7616,66.6362,66.7037,25967.0
2024-02-22 13:20:00,69.17,69.31,69.13,69.29,26144.0,66.7037,66.8387,66.6651,66.8194,26144.0
2024-02-22 13:30:00,69.3,69.31,69.25,69.27,32535.0,66.8291,66.8387,66.7808,66.8001,32535.0
2024-02-22 13:40:00,69.27,69.27,69.17,69.21,26753.0,66.8001,66.8001,66.7037,66.7423,26753.0
2024-02-22 13:50:00,69.21,69.25,69.19,69.23,26390.0,66.7423,66.7808,66.723,66.7616,26390.0
2024-02-22 14:00:00,69.22,69.28,69.19,69.26,31105.0,66.7519,66.8098,66.723,66.7905,31105.0
2024-02-22 14:10:00,69.26,69.41,69.25,69.37,89323.0,66.7905,66.9351,66.7808,66.8966,89323.0
2024-02-22 14:20:00,69.38,69.43,69.36,69.37,32868.0,66.9062,66.9544,66.8869,66.8966,32868.0
2024-02-22 14:30:00,69.37,69.37,69.2,69.24,35267.0,66.8966,66.8966,66.7326,66.7712,35267.0
2024-02-22 14:40:00,69.24,69.24,69.1,69.11,29559.0,66.7712,66.7712,66.6362,66.6458,29559.0
2024-02-22 14:50:00,69.11,69.12,68.94,68.96,53916.0,66.6458,66.6555,66.4819,66.5012,53916.0
2024-02-22 15:00:00,68.96,69.05,68.93,68.95,70377.0,66.5012,66.588,66.4722,66.4915,70377.0
2024-02-22 15:10:00,68.95,69.01,68.92,69.0,111913.0,66.4915,66.5494,66.4626,66.5398,111913.0
2024-02-22 15:20:00,69.0,69.13,69.0,69.02,53275.0,66.5398,66.6651,66.5398,66.559,53275.0
2024-02-22 15:30:00,69.0,69.1,68.94,69.09,82427.0,66.5398,66.6362,66.4819,66.6265,82427.0
2024-02-22 15:40:00,69.1,69.11,68.96,68.96,65672.0,66.6362,66.6458,66.5012,66.5012,65672.0
2024-02-22 15:50:00,68.97,69.08,68.85,68.86,367262.0,66.5108,66.6169,66.3951,66.4047,367262.0
2024-02-23 09:30:00,68.96,69.14,68.84,69.05,65129.0,66.5012,66.6748,66.3855,66.588,65129.0
2024-02-23 09:40:00,69.05,69.31,69.01,69.28,288256.0,66.588,66.8387,66.5494,66.8098,288256.0
2024-02-23 09:50:00,69.29,69.34,69.12,69.27,235062.0,66.8194,66.8676,66.6555,66.8001,235062.0
2024-02-23 10:00:00,69.27,69.4,69.26,69.37,257859.0,66.8001,66.9255,66.7905,66.8966,257859.0
2024-02-23 10:10:00,69.38,69.52,69.3,69.46,206705.0,66.9062,67.0412,66.8291,66.9833,206705.0
2024-02-23 10:20:00,69.47,69.63,69.44,69.59,49982.0,66.993,67.1473,66.9641,67.1087,49982.0
2024-02-23 10:30:00,69.58,69.7,69.54,69.7,51151.0,67.0991,67.2148,67.0605,67.2148,51151.0
2024-02-23 10:40:00,69.7,69.82,69.67,69.76,48344.0,67.2148,67.3305,67.1859,67.2727,48344.0
2024-02-23 10:50:00,69.76,69.87,69.72,69.87,37094.0,67.2727,67.3787,67.2341,67.3787,37094.0
2024-02-23 11:00:00,69.88,69.88,69.61,69.65,51165.0,67.3884,67.3884,67.128,67.1666,51165.0
2024-02-23 11:10:00,69.64,69.65,69.54,69.59,39383.0,67.1569,67.1666,67.0605,67.1087,39383.0
2024-02-23 11:20:00,69.59,69.59,69.45,69.53,44512.0,67.1087,67.1087,66.9737,67.0509,44512.0
2024-02-23 11:30:00,69.53,69.62,69.44,69.59,46536.0,67.0509,67.1376,66.9641,67.1087,46536.0
2024-02-23 11:40:00,69.6,69.76,69.58,69.73,40695.0,67.1184,67.2727,67.0991,67.2437,40695.0
2024-02-23 11:50:00,69.73,69.75,69.63,69.66,32810.0,67.2437,67.263,67.1473,67.1762,32810.0
2024-02-23 12:00:00,69.65,69.66,69.57,69.62,39310.0,67.1666,67.1762,67.0894,67.1376,39310.0
2024-02-23 12:10:00,69.63,69.76,69.6,69.73,42791.0,67.1473,67.2727,67.1184,67.2437,42791.0
2024-02-23 12:20:00,69.73,69.75,69.62,69.67,26457.0,67.2437,67.263,67.1376,67.1859,26457.0
2024-02-23 12:30:00,69.68,69.75,69.63,69.73,27367.0,67.1955,67.263,67.1473,67.2437,27367.0
2024-02-23 12:40:00,69.73,69.83,69.68,69.77,73745.0,67.2437,67.3402,67.1955,67.2823,73745.0
2024-02-23 12:50:00,69.79,69.79,69.66,69.66,23222.0,67.3016,67.3016,67.1762,67.1762,23222.0
2024-02-23 13:00:00,69.67,69.67,69.56,69.57,17933.0,67.1859,67.1859,67.0798,67.0894,17933.0
2024-02-23 13:10:00,69.56,69.6,69.5,69.56,23849.0,67.0798,67.1184,67.0219,67.0798,23849.0
2024-02-23 13:20:00,69.56,69.6,69.52,69.57,22390.0,67.0798,67.1184,67.0412,67.0894,22390.0
2024-02-23 13:30:00,69.56,69.65,69.55,69.62,13942.0,67.0798,67.1666,67.0701,67.1376,13942.0
2024-02-23 13:40:00,69.63,69.66,69.58,69.59,20446.0,67.1473,67.1762,67.0991,67.1087,20446.0
2024-02-23 13:50:00,69.6,69.62,69.56,69.57,25604.0,67.1184,67.1376,67.0798,67.0894,25604.0
2024-02-23 14:00:00,69.56,69.6,69.5,69.51,56906.0,67.0798,67.1184,67.0219,67.0316,56906.0
2024-02-23 14:10:00,69.5,69.58,69.49,69.54,25553.0,67.0219,67.0991,67.0123,67.0605,25553.0
2024-02-23 14:20:00,69.54,69.55,69.42,69.44,25279.0,67.0605,67.0701,66.9448,66.9641,25279.0
2024-02-23 14:30:00,69.45,69.45,69.4,69.43,23392.0,66.9737,66.9737,66.9255,66.9544,23392.0
2024-02-23 14:40:00,69.43,69.44,69.36,69.37,38290.0,66.9544,66.9641,66.8869,66.8966,38290.0
2024-02-23 14:50:00,69.36,69.44,69.33,69.44,30587.0,66.8869,66.9641,66.858,66.9641,30587.0
2024-02-23 15:00:00,69.44,69.52,69.43,69.46,31745.0,66.9641,67.0412,66.9544,66.9833,31745.0
2024-02-23 15:10:00,69.45,69.54,69.44,69.51,36158.0,66.9737,67.0605,66.9641,67.0316,36158.0
2024-02-23 15:20:00,69.51,69.57,69.47,69.53,60970.0,67.0316,67.0894,66.993,67.0509,60970.0
2024-02-23 15:30:00,69.53,69.6,69.48,69.49,75012.0,67.0509,67.1184,67.0026,67.0123,75012.0
2024-02-23 15:40:00,69.5,69.52,69.41,69.52,87640.0,67.0219,67.0412,66.9351,67.0412,87640.0
2024-02-23 15:50:00,69.52,69.53,69.33,69.33,298212.0,67.0412,67.0509,66.858,66.858,298212.0
2024-02-26 09:30:00,69.08,69.5,68.93,69.19,58107.0,66.6169,67.0219,66.4722,66.723,58107.0
2024-02-26 09:40:00,69.19,69.43,69.19,69.24,67537.0,66.723,66.9544,66.723,66.7712,67537.0
2024-02-26 09:50:00,69.22,69.38,69.2,69.37,38021.0,66.7519,66.9062,66.7326,66.8966,38021.0
2024-02-26 10:00:00,69.38,69.39,69.12,69.14,36037.0,66.9062,66.9158,66.6555,66.6748,36037.0
2024-02-26 10:10:00,69.14,69.16,68.86,68.9,35342.0,66.6748,66.694,66.4047,66.4433,35342.0
2024-02-26 10:20:00,68.9,68.93,68.76,68.76,30479.0,66.4433,66.4722,66.3083,66.3083,30479.0
2024-02-26 10:30:00,68.78,68.83,68.66,68.71,43494.0,66.3276,66.3758,66.2119,66.2601,43494.0
2024-02-26 10:40:00,68.7,68.74,68.56,68.57,40992.0,66.2504,66.289,66.1154,66.1251,40992.0
2024-02-26 10:50:00,68.56,68.7,68.53,68.65,34470.0,66.1154,66.2504,66.0865,66.2022,34470.0
2024-02-26 11:00:00,68.66,68.69,68.47,68.47,41887.0,66.2119,66.2408,66.0286,66.0286,41887.0
2024-02-26 11:10:00,68.47,68.79,68.46,68.72,37885.0,66.0286,66.3372,66.019,66.2697,37885.0
2024-02-26 11:20:00,68.73,68.85,68.71,68.84,31147.0,66.2794,66.3951,66.2601,66.3855,31147.0
2024-02-26 11:30:00,68.83,68.85,68.71,68.8,37362.0,66.3758,66.3951,66.2601,66.3469,37362.0
2024-02-26 11:40:00,68.81,68.92,68.75,68.92,36031.0,66.3565,66.4626,66.2987,66.4626,36031.0
2024-02-26 11:50:00,68.92,69.01,68.91,68.94,39551.0,66.4626,66.5494,66.453,66.4819,39551.0
2024-02-26 12:00:00,68.92,68.95,68.84,68.86,25730.0,66.4626,66.4915,66.3855,66.4047,25730.0
2024-02-26 12:10:00,68.86,68.87,68.77,68.79,18897.0,66.4047,66.4144,66.318,66.3372,18897.0
2024-02-26 12:20:00,68.79,68.84,68.76,68.79,20792.0,66.3372,66.3855,66.3083,66.3372,20792.0
2024-02-26 12:30:00,68.78,68.78,68.67,68.67,19830.0,66.3276,66.3276,66.2215,66.2215,19830.0
2024-02-26 12:40:00,68.69,68.75,68.67,68.75,16737.0,66.2408,66.2987,66.2215,66.2987,16737.0
2024-02-26 12:50:00,68.74,68.74,68.64,68.68,17563.0,66.289,66.289,66.1926,66.2312,17563.0
2024-02-26 13:00:00,68.67,68.68,68.61,68.63,15296.0,66.2215,66.2312,66.1637,66.1829,15296.0
2024-02-26 13:10:00,68.64,68.71,68.62,68.63,26585.0,66.1926,66.2601,66.1733,66.1829,26585.0
2024-02-26 13:20:00,68.64,68.68,68.51,68.52,27458.0,66.1926,66.2312,66.0672,66.0769,27458.0
2024-02-26 13:30:00,68.51,68.52,68.32,68.36,48327.0,66.0672,66.0769,65.884,65.9226,48327.0
2024-02-26 13:40:00,68.37,68.52,68.37,68.46,21711.0,65.9322,66.0769,65.9322,66.019,21711.0
2024-02-26 13:50:00,68.47,68.53,68.46,68.48,21511.0,66.0286,66.0865,66.019,66.0383,21511.0
2024-02-26 14:00:00,68.49,68.53,68.41,68.41,24751.0,66.0479,66.0865,65.9708,65.9708,24751.0
2024-02-26 14:10:00,68.41,68.47,68.37,68.46,26141.0,65.9708,66.0286,65.9322,66.019,26141.0
2024-02-26 14:20:00,68.48,68.51,68.41,68.51,20992.0,66.0383,66.0672,65.9708,66.0672,20992.0
2024-02-26 14:30:00,68.51,68.53,68.4,68.43,26142.0,66.0672,66.0865,65.9611,65.9901,26142.0
2024-02-26 14:40:00,68.42,68.46,68.38,68.42,21066.0,65.9804,66.019,65.9419,65.9804,21066.0
2024-02-26 14:50:00,68.43,68.46,68.41,68.44,19061.0,65.9901,66.019,65.9708,65.9997,19061.0
2024-02-26 15:00:00,68.44,68.52,68.44,68.52,31233.0,65.9997,66.0769,65.9997,66.0769,31233.0
2024-02-26 15:10:00,68.53,68.59,68.49,68.51,30916.0,66.0865,66.1444,66.0479,66.0672,30916.0
2024-02-26 15:20:00,68.51,68.57,68.47,68.55,39554.0,66.0672,66.1251,66.0286,66.1058,39554.0
2024-02-26 15:30:00,68.55,68.56,68.42,68.48,48872.0,66.1058,66.1154,65.9804,66.0383,48872.0
2024-02-26 15:40:00,68.48,68.62,68.44,68.62,55861.0,66.0383,66.1733,65.9997,66.1733,55861.0
2024-02-26 15:50:00,68.63,68.66,68.51,68.58,362685.0,66.1829,66.2119,66.0672,66.1347,362685.0
2024-02-27 09:30:00,68.52,69.05,68.08,69.05,115518.0,66.0769,66.588,65.6526,66.588,115518.0
2024-02-27 09:40:00,69.01,69.29,68.92,69.02,53719.0,66.5494,66.8194,66.4626,66.559,53719.0
2024-02-27 09:50:00,69.01,69.06,68.84,68.99,28769.0,66.5494,66.5976,66.3855,66.5301,28769.0
2024-02-27 10:00:00,68.98,69.01,68.79,68.79,47299.0,66.5205,66.5494,66.3372,66.3372,47299.0
2024-02-27 10:10:00,68.79,68.93,68.73,68.89,26073.0,66.3372,66.4722,66.2794,66.4337,26073.0
2024-02-27 10:20:00,68.9,69.05,68.86,69.03,21185.0,66.4433,66.588,66.4047,66.5687,21185.0
2024-02-27 10:30:00,69.03,69.09,68.96,69.01,23006.0,66.5687,66.6265,66.5012,66.5494,23006.0
2024-02-27 10:40:00,69.01,69.11,68.96,68.99,34812.0,66.5494,66.6458,66.5012,66.5301,34812.0
2024-02-27 10:50:00,68.99,69.0,68.77,68.85,104432.0,66.5301,66.5398,66.318,66.3951,104432.0
2024-02-27 11:00:00,68.86,69.05,68.8,69.02,66400.0,66.4047,66.588,66.3469,66.559,66400.0
2024-02-27 11:10:00,69.02,69.07,68.96,69.0,23604.0,66.559,66.6073,66.5012,66.5398,23604.0
2024-02-27 11:20:00,69.0,69.03,68.94,68.94,18687.0,66.5398,66.5687,66.4819,66.4819,18687.0
2024-02-27 11:30:00,68.94,68.98,68.83,68.89,18144.0,66.4819,66.5205,66.3758,66.4337,18144.0
2024-02-27 11:40:00,68.89,68.92,68.86,68.89,22500.0,66.4337,66.4626,66.4047,66.4337,22500.0
2024-02-27 11:50:00,68.89,68.91,68.83,68.86,19562.0,66.4337,66.453,66.3758,66.4047,19562.0
2024-02-27 12:00:00,68.87,68.88,68.8,68.82,14911.0,66.4144,66.424,66.3469,66.3662,14911.0
2024-02-27 12:10:00,68.82,68.86,68.76,68.86,22781.0,66.3662,66.4047,66.3083,66.4047,22781.0
2024-02-27 12:20:00,68.85,68.9,68.82,68.87,19766.0,66.3951,66.4433,66.3662,66.4144,19766.0
2024-02-27 12:30:00,68.87,68.94,68.85,68.94,17527.0,66.4144,66.4819,66.3951,66.4819,17527.0
2024-02-27 12:40:00,68.92,69.0,68.92,69.0,24791.0,66.4626,66.5398,66.4626,66.5398,24791.0
2024-02-27 12:50:00,69.0,69.07,68.95,69.04,18505.0,66.5398,66.6073,66.4915,66.5783,18505.0
2024-02-27 13:00:00,69.04,69.13,69.0,69.11,21968.0,66.5783,66.6651,66.5398,66.6458,21968.0
2024-02-27 13:10:00,69.11,69.13,68.97,68.97,19517.0,66.6458,66.6651,66.5108,66.5108,19517.0
2024-02-27 13:20:00,68.98,69.03,68.97,68.98,21289.0,66.5205,66.5687,66.5108,66.5205,21289.0
2024-02-27 13:30:00,68.98,69.05,68.97,69.05,14571.0,66.5205,66.588,66.5108,66.588,14571.0
2024-02-27 13:40:00,69.06,69.13,69.03,69.13,18770.0,66.5976,66.6651,66.5687,66.6651,18770.0
2024-02-27 13:50:00,69.13,69.19,69.12,69.17,39660.0,66.6651,66.723,66.6555,66.7037,39660.0
2024-02-27 14:00:00,69.17,69.17,69.02,69.11,31593.0,66.7037,66.7037,66.559,66.6458,31593.0
2024-02-27 14:10:00,69.1,69.2,69.1,69.17,24320.0,66.6362,66.7326,66.6362,66.7037,24320.0
2024-02-27 14:20:00,69.17,69.17,69.03,69.03,28309.0,66.7037,66.7037,66.5687,66.5687,28309.0
2024-02-27 14:30:00,69.03,69.06,68.9,68.91,21111.0,66.5687,66.5976,66.4433,66.453,21111.0
2024-02-27 14:40:00,68.91,68.92,68.78,68.8,34935.0,66.453,66.4626,66.3276,66.3469,34935.0
2024-02-27 14:50:00,68.78,68.79,68.7,68.79,22706.0,66.3276,66.3372,66.2504,66.3372,22706.0
2024-02-27 15:00:00,68.79,68.86,68.75,68.82,32317.0,66.3372,66.4047,66.2987,66.3662,32317.0
2024-02-27 15:10:00,68.82,68.89,68.81,68.88,44529.0,66.3662,66.4337,66.3565,66.424,44529.0
2024-02-27 15:20:00,68.88,68.94,68.85,68.88,37312.0,66.424,66.4819,66.3951,66.424,37312.0
2024-02-27 15:30:00,68.88,69.03,68.87,68.95,65185.0,66.424,66.5687,66.4144,66.4915,65185.0
2024-02-27 15:40:00,68.95,69.09,68.92,69.09,67269.0,66.4915,66.6265,66.4626,66.6265,67269.0
2024-02-27 15:50:00,69.09,69.22,69.06,69.14,238191.0,66.6265,66.7519,66.5976,66.6748,238191.0
2024-02-28 09:30:00,69.1,69.35,68.91,69.34,95215.0,66.6362,66.8773,66.453,66.8676,95215.0
2024-02-28 09:40:00,69.33,69.8,69.32,69.61,50958.0,66.858,67.3112,66.8483,67.128,50958.0
2024-02-28 09:50:00,69.63,69.68,69.54,69.67,36538.0,67.1473,67.1955,67.0605,67.1859,36538.0
2024-02-28 10:00:00,69.69,69.78,69.49,69.59,45466.0,67.2051,67.2919,67.0123,67.1087,45466.0
2024-02-28 10:10:00,69.59,69.6,69.44,69.45,37884.0,67.1087,67.1184,66.9641,66.9737,37884.0
2024-02-28 10:20:00,69.45,69.58,69.39,69.56,27901.0,66.9737,67.0991,66.9158,67.0798,27901.0
2024-02-28 10:30:00,69.58,69.62,69.51,69.52,38568.0,67.0991,67.1376,67.0316,67.0412,38568.0
2024-02-28 10:40:00,69.52,69.61,69.51,69.61,27652.0,67.0412,67.128,67.0316,67.128,27652.0
2024-02-28 10:50:00,69.6,69.69,69.56,69.65,31483.0,67.1184,67.2051,67.0798,67.1666,31483.0
2024-02-28 11:00:00,69.67,69.68,69.56,69.57,34443.0,67.1859,67.1955,67.0798,67.0894,34443.0
2024-02-28 11:10:00,69.57,69.58,69.48,69.5,32210.0,67.0894,67.0991,67.0026,67.0219,32210.0
2024-02-28 11:20:00,69.48,69.5,69.42,69.48,19593.0,67.0026,67.0219,66.9448,67.0026,19593.0
2024-02-28 11:30:00,69.49,69.5,69.41,69.47,32666.0,67.0123,67.0219,66.9351,66.993,32666.0
2024-02-28 11:40:00,69.46,69.6,69.46,69.58,36442.0,66.9833,67.1184,66.9833,67.0991,36442.0
2024-02-28 11:50:00,69.59,69.62,69.5,69.57,40308.0,67.1087,67.1376,67.0219,67.0894,40308.0
2024-02-28 12:00:00,69.56,69.63,69.56,69.58,14687.0,67.0798,67.1473,67.0798,67.0991,14687.0
2024-02-28 12:10:00,69.58,69.65,69.53,69.53,25518.0,67.0991,67.1666,67.0509,67.0509,25518.0
2024-02-28 12:20:00,69.53,69.56,69.38,69.48,43938.0,67.0509,67.0798,66.9062,67.0026,43938.0
2024-02-28 12:30:00,69.49,69.56,69.46,69.53,20788.0,67.0123,67.0798,66.9833,67.0509,20788.0
2024-02-28 12:40:00,69.5,69.57,69.5,69.55,19314.0,67.0219,67.0894,67.0219,67.0701,19314.0
2024-02-28 12:50:00,69.55,69.55,69.5,69.53,19963.0,67.0701,67.0701,67.0219,67.0509,19963.0
2024-02-28 13:00:00,69.54,69.61,69.52,69.61,15385.0,67.0605,67.128,67.0412,67.128,15385.0
2024-02-28 13:10:00,69.61,69.64,69.55,69.61,24588.0,67.128,67.1569,67.0701,67.128,24588.0
2024-02-28 13:20:00,69.61,69.69,69.6,69.67,14930.0,67.128,67.2051,67.1184,67.1859,14930.0
2024-02-28 13:30:00,69.68,69.7,69.62,69.68,18357.0,67.1955,67.2148,67.1376,67.1955,18357.0
2024-02-28 13:40:00,69.69,69.69,69.62,69.63,18497.0,67.2051,67.2051,67.1376,67.1473,18497.0
2024-02-28 13:50:00,69.64,69.69,69.64,69.66,18621.0,67.1569,67.2051,67.1569,67.1762,18621.0
2024-02-28 14:00:00,69.67,69.68,69.59,69.64,24912.0,67.1859,67.1955,67.1087,67.1569,24912.0
2024-02-28 14:10:00,69.63,69.66,69.53,69.65,32373.0,67.1473,67.1762,67.0509,67.1666,32373.0
2024-02-28 14:20:00,69.64,69.68,69.56,69.56,16039.0,67.1569,67.1955,67.0798,67.0798,16039.0
2024-02-28 14:30:00,69.57,69.57,69.48,69.53,19210.0,67.0894,67.0894,67.0026,67.0509,19210.0
2024-02-28 14:40:00,69.51,69.53,69.48,69.49,20249.0,67.0316,67.0509,67.0026,67.0123,20249.0
2024-02-28 14:50:00,69.49,69.52,69.44,69.52,26953.0,67.0123,67.0412,66.9641,67.0412,26953.0
2024-02-28 15:00:00,69.52,69.56,69.43,69.46,35208.0,67.0412,67.0798,66.9544,66.9833,35208.0
2024-02-28 15:10:00,69.46,69.47,69.38,69.42,29127.0,66.9833,66.993,66.9062,66.9448,29127.0
2024-02-28 15:20:00,69.42,69.46,69.37,69.43,41211.0,66.9448,66.9833,66.8966,66.9544,41211.0
2024-02-28 15:30:00,69.44,69.46,69.4,69.43,49080.0,66.9641,66.9833,66.9255,66.9544,49080.0
2024-02-28 15:40:00,69.43,69.44,69.28,69.33,89376.0,66.9544,66.9641,66.8098,66.858,89376.0
2024-02-28 15:50:00,69.32,69.37,69.23,69.35,274283.0,66.8483,66.8966,66.7616,66.8773,274283.0
2024-02-29 09:30:00,69.75,70.1,69.52,70.05,132099.0,67.263,67.6005,67.0412,67.5523,132099.0
2024-02-29 09:40:00,70.07,70.12,69.94,69.94,35520.0,67.5716,67.6198,67.4462,67.4462,35520.0
2024-02-29 09:50:00,69.93,69.95,69.73,69.95,40708.0,67.4366,67.4559,67.2437,67.4559,40708.0
2024-02-29 10:00:00,69.97,69.98,69.67,69.68,41684.0,67.4752,67.4848,67.1859,67.1955,41684.0
2024-02-29 10:10:00,69.67,69.69,69.52,69.65,27763.0,67.1859,67.2051,67.0412,67.1666,27763.0
2024-02-29 10:20:00,69.67,69.79,69.62,69.79,29397.0,67.1859,67.3016,67.1376,67.3016,29397.0
2024-02-29 10:30:00,69.79,69.85,69.55,69.6,27092.0,67.3016,67.3594,67.0701,67.1184,27092.0
2024-02-29 10:40:00,69.59,69.65,69.53,69.65,39617.0,67.1087,67.1666,67.0509,67.1666,39617.0
2024-02-29 10:50:00,69.65,69.78,69.6,69.74,40074.0,67.1666,67.2919,67.1184,67.2534,40074.0
2024-02-29 11:00:00,69.75,69.81,69.61,69.71,19170.0,67.263,67.3209,67.128,67.2244,19170.0
2024-02-29 11:10:00,69.72,69.72,69.64,69.7,21998.0,67.2341,67.2341,67.1569,67.2148,21998.0
2024-02-29 11:20:00,69.7,69.72,69.62,69.62,22913.0,67.2148,67.2341,67.1376,67.1376,22913.0
2024-02-29 11:30:00,69.58,69.62,69.44,69.45,28039.0,67.0991,67.1376,66.9641,66.9737,28039.0
2024-02-29 11:40:00,69.43,69.49,69.36,69.45,34001.0,66.9544,67.0123,66.8869,66.9737,34001.0
2024-02-29 11:50:00,69.48,69.49,69.41,69.44,23483.0,67.0026,67.0123,66.9351,66.9641,23483.0
2024-02-29 12:00:00,69.44,69.75,69.37,69.49,541054.0,66.9641,67.263,66.8966,67.0123,541054.0
2024-02-29 12:10:00,69.49,69.85,69.49,69.7,778101.0,67.0123,67.3594,67.0123,67.2148,778101.0
2024-02-29 12:20:00,69.69,69.83,69.69,69.79,24681.0,67.2051,67.3402,67.2051,67.3016,24681.0
2024-02-29 12:30:00,69.79,69.79,69.67,69.71,28666.0,67.3016,67.3016,67.1859,67.2244,28666.0
2024-02-29 12:40:00,69.72,69.74,69.66,69.71,73527.0,67.2341,67.2534,67.1762,67.2244,73527.0
2024-02-29 12:50:00,69.7,69.83,69.69,69.79,25691.0,67.2148,67.3402,67.2051,67.3016,25691.0
2024-02-29 13:00:00,69.8,69.83,69.76,69.81,25444.0,67.3112,67.3402,67.2727,67.3209,25444.0
2024-02-29 13:10:00,69.8,69.84,69.77,69.81,85877.0,67.3112,67.3498,67.2823,67.3209,85877.0
2024-02-29 13:20:00,69.81,69.81,69.68,69.71,35404.0,67.3209,67.3209,67.1955,67.2244,35404.0
2024-02-29 13:30:00,69.74,69.77,69.69,69.7,21854.0,67.2534,67.2823,67.2051,67.2148,21854.0
2024-02-29 13:40:00,69.7,69.77,69.69,69.76,32434.0,67.2148,67.2823,67.2051,67.2727,32434.0
2024-02-29 13:50:00,69.76,69.82,69.75,69.78,21826.0,67.2727,67.3305,67.263,67.2919,21826.0
2024-02-29 14:00:00,69.78,69.82,69.74,69.75,20548.0,67.2919,67.3305,67.2534,67.263,20548.0
2024-02-29 14:10:00,69.75,69.81,69.72,69.81,21613.0,67.263,67.3209,67.2341,67.3209,21613.0
2024-02-29 14:20:00,69.81,69.87,69.72,69.76,25966.0,67.3209,67.3787,67.2341,67.2727,25966.0
2024-02-29 14:30:00,69.77,69.79,69.65,69.66,20594.0,67.2823,67.3016,67.1666,67.1762,20594.0
2024-02-29 14:40:00,69.66,69.7,69.58,69.59,36827.0,67.1762,67.2148,67.0991,67.1087,36827.0
2024-02-29 14:50:00,69.59,69.65,69.56,69.63,23022.0,67.1087,67.1666,67.0798,67.1473,23022.0
2024-02-29 15:00:00,69.64,69.71,69.61,69.7,34435.0,67.1569,67.2244,67.128,67.2148,34435.0
2024-02-29 15:10:00,69.69,69.73,69.68,69.71,25189.0,67.2051,67.2437,67.1955,67.2244,25189.0
2024-02-29 15:20:00,69.71,69.8,69.69,69.78,34524.0,67.2244,67.3112,67.2051,67.2919,34524.0
2024-02-29 15:30:00,69.78,69.91,69.78,69.9,41387.0,67.2919,67.4173,67.2919,67.4077,41387.0
2024-02-29 15:40:00,69.9,70.01,69.88,69.98,58162.0,67.4077,67.5137,67.3884,67.4848,58162.0
2024-02-29 15:50:00,69.98,70.0,69.66,69.71,795076.0,67.4848,67.5041,67.1762,67.2244,795076.0
2024-03-01 09:30:00,69.75,70.09,69.71,69.84,145052.0,67.263,67.5909,67.2244,67.3498,145052.0
2024-03-01 09:40:00,69.84,69.86,69.53,69.53,62937.0,67.3498,67.3691,67.0509,67.0509,62937.0
2024-03-01 09:50:00,69.5,69.5,69.23,69.38,37780.0,67.0219,67.0219,66.7616,66.9062,37780.0
2024-03-01 10:00:00,69.41,69.68,69.41,69.64,43318.0,66.9351,67.1955,66.9351,67.1569,43318.0
2024-03-01 10:10:00,69.68,69.84,69.62,69.83,28462.0,67.1955,67.3498,67.1376,67.3402,28462.0
2024-03-01 10:20:00,69.82,69.93,69.8,69.93,32227.0,67.3305,67.4366,67.3112,67.4366,32227.0
2024-03-01 10:30:00,69.93,69.94,69.67,69.67,30671.0,67.4366,67.4462,67.1859,67.1859,30671.0
2024-03-01 10:40:00,69.68,69.77,69.66,69.69,25794.0,67.1955,67.2823,67.1762,67.2051,25794.0
2024-03-01 10:50:00,69.7,69.9,69.66,69.87,457176.0,67.2148,67.4077,67.1762,67.3787,457176.0
2024-03-01 11:00:00,69.88,69.92,69.83,69.88,24873.0,67.3884,67.4269,67.3402,67.3884,24873.0
2024-03-01 11:10:00,69.88,69.89,69.72,69.74,25350.0,67.3884,67.398,67.2341,67.2534,25350.0
2024-03-01 11:20:00,69.73,69.76,69.48,69.48,29740.0,67.2437,67.2727,67.0026,67.0026,29740.0
2024-03-01 11:30:00,69.46,69.52,69.41,69.52,25951.0,66.9833,67.0412,66.9351,67.0412,25951.0
2024-03-01 11:40:00,69.54,69.63,69.53,69.62,16355.0,67.0605,67.1473,67.0509,67.1376,16355.0
2024-03-01 11:50:00,69.63,69.68,69.59,69.65,31768.0,67.1473,67.1955,67.1087,67.1666,31768.0
2024-03-01 12:00:00,69.66,69.67,69.55,69.57,18511.0,67.1762,67.1859,67.0701,67.0894,18511.0
2024-03-01 12:10:00,69.56,69.61,69.52,69.57,20908.0,67.0798,67.128,67.0412,67.0894,20908.0
2024-03-01 12:20:00,69.55,69.57,69.5,69.5,20074.0,67.0701,67.0894,67.0219,67.0219,20074.0
2024-03-01 12:30:00,69.52,69.59,69.52,69.58,14888.0,67.0412,67.1087,67.0412,67.0991,14888.0
2024-03-01 12:40:00,69.59,69.62,69.55,69.62,25778.0,67.1087,67.1376,67.0701,67.1376,25778.0
2024-03-01 12:50:00,69.62,69.63,69.47,69.48,12451.0,67.1376,67.1473,66.993,67.0026,12451.0
2024-03-01 13:00:00,69.48,69.49,69.36,69.36,17073.0,67.0026,67.0123,66.8869,66.8869,17073.0
2024-03-01 13:10:00,69.37,69.41,69.33,69.35,17543.0,66.8966,66.9351,66.858,66.8773,17543.0
2024-03-01 13:20:00,69.36,69.46,69.35,69.44,13339.0,66.8869,66.9833,66.8773,66.9641,13339.0
2024-03-01 13:30:00,69.44,69.45,69.32,69.33,12723.0,66.9641,66.9737,66.8483,66.858,12723.0
2024-03-01 13:40:00,69.32,69.42,69.3,69.4,14698.0,66.8483,66.9448,66.8291,66.9255,14698.0
2024-03-01 13:50:00,69.4,69.49,69.37,69.49,14857.0,66.9255,67.0123,66.8966,67.0123,14857.0
2024-03-01 14:00:00,69.51,69.59,69.51,69.57,17729.0,67.0316,67.1087,67.0316,67.0894,17729.0
2024-03-01 14:10:00,69.58,69.61,69.52,69.53,22728.0,67.0991,67.128,67.0412,67.0509,22728.0
2024-03-01 14:20:00,69.54,69.59,69.52,69.57,15283.0,67.0605,67.1087,67.0412,67.0894,15283.0
2024-03-01 14:30:00,69.59,69.61,69.51,69.53,20284.0,67.1087,67.128,67.0316,67.0509,20284.0
2024-03-01 14:40:00,69.53,69.54,69.44,69.45,24038.0,67.0509,67.0605,66.9641,66.9737,24038.0
2024-03-01 14:50:00,69.45,69.47,69.42,69.42,21276.0,66.9737,66.993,66.9448,66.9448,21276.0
2024-03-01 15:00:00,69.42,69.43,69.36,69.39,39998.0,66.9448,66.9544,66.8869,66.9158,39998.0
2024-03-01 15:10:00,69.4,69.54,69.37,69.48,34361.0,66.9255,67.0605,66.8966,67.0026,34361.0
2024-03-01 15:20:00,69.49,69.58,69.48,69.51,36422.0,67.0123,67.0991,67.0026,67.0316,36422.0
2024-03-01 15:30:00,69.51,69.56,69.46,69.56,48441.0,67.0316,67.0798,66.9833,67.0798,48441.0
2024-03-01 15:40:00,69.56,69.63,69.52,69.6,49352.0,67.0798,67.1473,67.0412,67.1184,49352.0
2024-03-01 15:50:00,69.59,69.76,69.55,69.74,235996.0,67.1087,67.2727,67.0701,67.2534,235996.0
2024-03-04 09:30:00,69.35,69.63,69.27,69.44,92961.0,66.8773,67.1473,66.8001,66.9641,92961.0
2024-03-04 09:40:00,69.47,69.93,69.46,69.8,75226.0,66.993,67.4366,66.9833,67.3112,75226.0
2024-03-04 09:50:00,69.8,69.9,69.68,69.84,57832.0,67.3112,67.4077,67.1955,67.3498,57832.0
2024-03-04 10:00:00,69.84,69.9,69.64,69.66,56878.0,67.3498,67.4077,67.1569,67.1762,56878.0
2024-03-04 10:10:00,69.66,69.83,69.65,69.81,47144.0,67.1762,67.3402,67.1666,67.3209,47144.0
2024-03-04 10:20:00,69.83,70.06,69.74,70.03,44349.0,67.3402,67.562,67.2534,67.533,44349.0
2024-03-04 10:30:00,70.02,70.02,69.77,69.81,54585.0,67.5234,67.5234,67.2823,67.3209,54585.0
2024-03-04 10:40:00,69.84,69.89,69.77,69.81,40551.0,67.3498,67.398,67.2823,67.3209,40551.0
2024-03-04 10:50:00,69.81,69.82,69.65,69.66,45106.0,67.3209,67.3305,67.1666,67.1762,45106.0
2024-03-04 11:00:00,69.67,69.72,69.64,69.68,37802.0,67.1859,67.2341,67.1569,67.1955,37802.0
2024-03-04 11:10:00,69.68,69.77,69.66,69.72,27423.0,67.1955,67.2823,67.1762,67.2341,27423.0
2024-03-04 11:20:00,69.72,69.9,69.7,69.85,443973.0,67.2341,67.4077,67.2148,67.3594,443973.0
2024-03-04 11:30:00,69.83,69.98,69.82,69.93,35128.0,67.3402,67.4848,67.3305,67.4366,35128.0
2024-03-04 11:40:00,69.92,70.01,69.9,69.98,29277.0,67.4269,67.5137,67.4077,67.4848,29277.0
2024-03-04 11:50:00,69.99,70.0,69.89,69.89,30507.0,67.4945,67.5041,67.398,67.398,30507.0
2024-03-04 12:00:00,69.9,69.99,69.86,69.95,34197.0,67.4077,67.4945,67.3691,67.4559,34197.0
2024-03-04 12:10:00,69.95,70.0,69.85,69.88,25546.0,67.4559,67.5041,67.3594,67.3884,25546.0
2024-03-04 12:20:00,69.87,69.94,69.86,69.89,34827.0,67.3787,67.4462,67.3691,67.398,34827.0
2024-03-04 12:30:00,69.89,69.97,69.87,69.87,37955.0,67.398,67.4752,67.3787,67.3787,37955.0
2024-03-04 12:40:00,69.89,69.89,69.79,69.81,27005.0,67.398,67.398,67.3016,67.3209,27005.0
2024-03-04 12:50:00,69.82,69.88,69.8,69.81,16842.0,67.3305,67.3884,67.3112,67.3209,16842.0
2024-03-04 13:00:00,69.82,69.93,69.79,69.9,19152.0,67.3305,67.4366,67.3016,67.4077,19152.0
2024-03-04 13:10:00,69.91,69.91,69.82,69.84,24752.0,67.4173,67.4173,67.3305,67.3498,24752.0
2024-03-04 13:20:00,69.83,69.9,69.8,69.88,40602.0,67.3402,67.4077,67.3112,67.3884,40602.0
2024-03-04 13:30:00,69.87,69.91,69.84,69.87,20586.0,67.3787,67.4173,67.3498,67.3787,20586.0
2024-03-04 13:40:00,69.86,69.92,69.83,69.87,28517.0,67.3691,67.4269,67.3402,67.3787,28517.0
2024-03-04 13:50:00,69.87,69.88,69.79,69.82,20623.0,67.3787,67.3884,67.3016,67.3305,20623.0
2024-03-04 14:00:00,69.82,69.86,69.79,69.8,19864.0,67.3305,67.3691,67.3016,67.3112,19864.0
2024-03-04 14:10:00,69.81,69.88,69.78,69.79,37765.0,67.3209,67.3884,67.2919,67.3016,37765.0
2024-03-04 14:20:00,69.78,69.85,69.71,69.85,22105.0,67.2919,67.3594,67.2244,67.3594,22105.0
2024-03-04 14:30:00,69.84,70.0,69.82,69.99,37466.0,67.3498,67.5041,67.3305,67.4945,37466.0
2024-03-04 14:40:00,69.99,70.02,69.93,69.93,40903.0,67.4945,67.5234,67.4366,67.4366,40903.0
2024-03-04 14:50:00,69.93,69.97,69.89,69.91,24466.0,67.4366,67.4752,67.398,67.4173,24466.0
2024-03-04 15:00:00,69.89,69.93,69.86,69.88,27284.0,67.398,67.4366,67.3691,67.3884,27284.0
2024-03-04 15:10:00,69.91,69.94,69.87,69.87,32806.0,67.4173,67.4462,67.3787,67.3787,32806.0
2024-03-04 15:20:00,69.86,69.87,69.75,69.78,64014.0,67.3691,67.3787,67.263,67.2919,64014.0
2024-03-04 15:30:00,69.78,69.79,69.63,69.75,45329.0,67.2919,67.3016,67.1473,67.263,45329.0
2024-03-04 15:40:00,69.74,69.79,69.66,69.72,67370.0,67.2534,67.3016,67.1762,67.2341,67370.0
2024-03-04 15:50:00,69.72,69.92,69.68,69.92,333009.0,67.2341,67.4269,67.1955,67.4269,333009.0
2024-03-05 09:30:00,69.5,69.97,69.34,69.97,83203.0,67.0219,67.4752,66.8676,67.4752,83203.0
2024-03-05 09:40:00,69.94,70.34,69.92,70.18,65081.0,67.4462,67.832,67.4269,67.6777,65081.0
2024-03-05 09:50:00,70.18,70.3,70.13,70.29,50532.0,67.6777,67.7934,67.6295,67.7838,50532.0
2024-03-05 10:00:00,70.3,70.71,70.3,70.65,64641.0,67.7934,68.1888,67.7934,68.1309,64641.0
2024-03-05 10:10:00,70.63,70.73,70.54,70.66,68570.0,68.1116,68.2081,68.0248,68.1406,68570.0
2024-03-05 10:20:00,70.66,70.69,70.46,70.52,69949.0,68.1406,68.1695,67.9477,68.0056,69949.0
2024-03-05 10:30:00,70.53,70.72,70.51,70.72,67318.0,68.0152,68.1984,67.9959,68.1984,67318.0
2024-03-05 10:40:00,70.72,70.82,70.65,70.66,49892.0,68.1984,68.2949,68.1309,68.1406,49892.0
2024-03-05 10:50:00,70.66,70.82,70.66,70.8,49648.0,68.1406,68.2949,68.1406,68.2756,49648.0
2024-03-05 11:00:00,70.8,70.91,70.74,70.87,37359.0,68.2756,68.3816,68.2177,68.3431,37359.0
2024-03-05 11:10:00,70.87,70.89,70.73,70.76,44872.0,68.3431,68.3624,68.2081,68.237,44872.0
2024-03-05 11:20:00,70.75,70.75,70.61,70.72,40530.0,68.2274,68.2274,68.0923,68.1984,40530.0
2024-03-05 11:30:00,70.72,70.91,70.72,70.89,37471.0,68.1984,68.3816,68.1984,68.3624,37471.0
2024-03-05 11:40:00,70.89,70.9,70.72,70.74,38417.0,68.3624,68.372,68.1984,68.2177,38417.0
2024-03-05 11:50:00,70.73,70.79,70.69,70.76,49142.0,68.2081,68.2659,68.1695,68.237,49142.0
2024-03-05 12:00:00,70.77,70.89,70.76,70.86,38747.0,68.2466,68.3624,68.237,68.3334,38747.0
2024-03-05 12:10:00,70.86,70.95,70.85,70.95,70009.0,68.3334,68.4202,68.3238,68.4202,70009.0
2024-03-05 12:20:00,70.94,71.03,70.93,71.01,57629.0,68.4106,68.4974,68.4009,68.4781,57629.0
2024-03-05 12:30:00,71.0,71.0,70.92,70.96,47951.0,68.4684,68.4684,68.3913,68.4299,47951.0
2024-03-05 12:40:00,70.95,71.03,70.9,70.96,41287.0,68.4202,68.4974,68.372,68.4299,41287.0
2024-03-05 12:50:00,70.96,70.99,70.89,70.96,69144.0,68.4299,68.4588,68.3624,68.4299,69144.0
2024-03-05 13:00:00,70.96,71.01,70.92,71.01,56295.0,68.4299,68.4781,68.3913,68.4781,56295.0
2024-03-05 13:10:00,71.0,71.0,70.92,70.95,33831.0,68.4684,68.4684,68.3913,68.4202,33831.0
2024-03-05 13:20:00,70.95,71.09,70.93,71.08,45030.0,68.4202,68.5552,68.4009,68.5456,45030.0
2024-03-05 13:30:00,71.07,71.17,71.03,71.08,31170.0,68.5359,68.6324,68.4974,68.5456,31170.0
2024-03-05 13:40:00,71.08,71.16,71.06,71.1,47926.0,68.5456,68.6227,68.5263,68.5649,47926.0
2024-03-05 13:50:00,71.12,71.12,70.99,71.03,28582.0,68.5842,68.5842,68.4588,68.4974,28582.0
2024-03-05 14:00:00,71.03,71.05,70.95,71.01,31404.0,68.4974,68.5167,68.4202,68.4781,31404.0
2024-03-05 14:10:00,71.01,71.1,70.99,71.06,33224.0,68.4781,68.5649,68.4588,68.5263,33224.0
2024-03-05 14:20:00,71.06,71.09,70.94,70.99,56250.0,68.5263,68.5552,68.4106,68.4588,56250.0
2024-03-05 14:30:00,71.0,71.01,70.8,70.83,49755.0,68.4684,68.4781,68.2756,68.3045,49755.0
2024-03-05 14:40:00,70.82,70.82,70.63,70.65,49148.0,68.2949,68.2949,68.1116,68.1309,49148.0
2024-03-05 14:50:00,70.65,70.69,70.52,70.55,30371.0,68.1309,68.1695,68.0056,68.0345,30371.0
2024-03-05 15:00:00,70.54,70.54,70.38,70.49,59119.0,68.0248,68.0248,67.8705,67.9766,59119.0
2024-03-05 15:10:00,70.48,70.52,70.35,70.41,41571.0,67.967,68.0056,67.8416,67.8995,41571.0
2024-03-05 15:20:00,70.4,70.42,70.3,70.31,44438.0,67.8898,67.9091,67.7934,67.803,44438.0
2024-03-05 15:30:00,70.3,70.4,70.29,70.34,55700.0,67.7934,67.8898,67.7838,67.832,55700.0
2024-03-05 15:40:00,70.34,70.39,70.23,70.38,121806.0,67.832,67.8802,67.7259,67.8705,121806.0
2024-03-05 15:50:00,70.39,70.52,70.35,70.48,279807.0,67.8802,68.0056,67.8416,67.967,279807.0
2024-03-06 09:30:00,70.98,71.15,70.51,70.52,84861.0,68.4492,68.6131,67.9959,68.0056,84861.0
2024-03-06 09:40:00,70.51,70.59,70.31,70.56,32239.0,67.9959,68.0731,67.803,68.0441,32239.0
2024-03-06 09:50:00,70.55,70.97,70.55,70.97,47730.0,68.0345,68.4395,68.0345,68.4395,47730.0
2024-03-06 10:00:00,70.94,71.09,70.81,71.09,44434.0,68.4106,68.5552,68.2852,68.5552,44434.0
2024-03-06 10:10:00,71.09,71.18,70.99,71.17,30289.0,68.5552,68.642,68.4588,68.6324,30289.0
2024-03-06 10:20:00,71.16,71.18,71.01,71.02,36770.0,68.6227,68.642,68.4781,68.4877,36770.0
2024-03-06 10:30:00,71.01,71.04,70.88,70.9,39736.0,68.4781,68.507,68.3527,68.372,39736.0
2024-03-06 10:40:00,70.91,70.97,70.89,70.95,32656.0,68.3816,68.4395,68.3624,68.4202,32656.0
2024-03-06 10:50:00,70.97,71.06,70.93,70.97,46379.0,68.4395,68.5263,68.4009,68.4395,46379.0
2024-03-06 11:00:00,70.96,71.02,70.85,70.98,43931.0,68.4299,68.4877,68.3238,68.4492,43931.0
2024-03-06 11:10:00,70.97,71.09,70.94,71.06,26940.0,68.4395,68.5552,68.4106,68.5263,26940.0
2024-03-06 11:20:00,71.06,71.42,71.03,71.42,59928.0,68.5263,68.8735,68.4974,68.8735,59928.0
2024-03-06 11:30:00,71.41,71.41,71.07,71.11,22344.0,68.8638,68.8638,68.5359,68.5745,22344.0
2024-03-06 11:40:00,71.12,71.18,71.08,71.15,14298.0,68.5842,68.642,68.5456,68.6131,14298.0
2024-03-06 11:50:00,71.16,71.22,70.78,70.79,45413.0,68.6227,68.6806,68.2563,68.2659,45413.0
2024-03-06 12:00:00,70.8,70.82,70.64,70.66,40343.0,68.2756,68.2949,68.1213,68.1406,40343.0
2024-03-06 12:10:00,70.62,70.79,70.59,70.79,20976.0,68.102,68.2659,68.0731,68.2659,20976.0
2024-03-06 12:20:00,70.79,70.83,70.74,70.75,18463.0,68.2659,68.3045,68.2177,68.2274,18463.0
2024-03-06 12:30:00,70.73,70.82,70.71,70.78,32323.0,68.2081,68.2949,68.1888,68.2563,32323.0
2024-03-06 12:40:00,70.78,70.87,70.77,70.82,22265.0,68.2563,68.3431,68.2466,68.2949,22265.0
2024-03-06 12:50:00,70.83,70.84,70.74,70.75,12466.0,68.3045,68.3141,68.2177,68.2274,12466.0
2024-03-06 13:00:00,70.76,70.76,70.7,70.73,27649.0,68.237,68.237,68.1791,68.2081,27649.0
2024-03-06 13:10:00,70.73,70.92,70.71,70.92,22902.0,68.2081,68.3913,68.1888,68.3913,22902.0
2024-03-06 13:20:00,70.92,70.97,70.86,70.96,17808.0,68.3913,68.4395,68.3334,68.4299,17808.0
2024-03-06 13:30:00,70.95,70.95,70.67,70.79,28976.0,68.4202,68.4202,68.1502,68.2659,28976.0
2024-03-06 13:40:00,70.79,70.9,70.71,70.71,26612.0,68.2659,68.372,68.1888,68.1888,26612.0
2024-03-06 13:50:00,70.7,70.88,70.69,70.78,40429.0,68.1791,68.3527,68.1695,68.2563,40429.0
2024-03-06 14:00:00,70.76,70.92,70.67,70.9,53338.0,68.237,68.3913,68.1502,68.372,53338.0
2024-03-06 14:10:00,70.89,70.89,70.59,70.7,36186.0,68.3624,68.3624,68.0731,68.1791,36186.0
2024-03-06 14:20:00,70.71,70.98,70.7,70.98,31147.0,68.1888,68.4492,68.1791,68.4492,31147.0
2024-03-06 14:30:00,70.98,71.0,70.9,70.94,42431.0,68.4492,68.4684,68.372,68.4106,42431.0
2024-03-06 14:40:00,70.93,71.01,70.88,70.93,42910.0,68.4009,68.4781,68.3527,68.4009,42910.0
2024-03-06 14:50:00,70.94,70.99,70.87,70.91,39575.0,68.4106,68.4588,68.3431,68.3816,39575.0
2024-03-06 15:00:00,70.89,71.05,70.85,70.98,59726.0,68.3624,68.5167,68.3238,68.4492,59726.0
2024-03-06 15:10:00,70.98,71.04,70.91,71.0,63277.0,68.4492,68.507,68.3816,68.4684,63277.0
2024-03-06 15:20:00,71.0,71.03,70.92,71.01,54657.0,68.4684,68.4974,68.3913,68.4781,54657.0
2024-03-06 15:30:00,71.0,71.02,70.8,70.94,65490.0,68.4684,68.4877,68.2756,68.4106,65490.0
2024-03-06 15:40:00,70.95,71.14,70.95,71.1,97032.0,68.4202,68.6034,68.4202,68.5649,97032.0
2024-03-06 15:50:00,71.09,71.14,70.94,71.05,270600.0,68.5552,68.6034,68.4106,68.5167,270600.0
2024-03-07 09:30:00,71.41,71.99,71.3,71.96,102971.0,68.8638,69.4231,68.7577,69.3942,102971.0
2024-03-07 09:40:00,71.97,72.13,71.84,71.87,56719.0,69.4039,69.5581,69.2785,69.3074,56719.0
2024-03-07 09:50:00,71.84,71.87,71.58,71.85,35268.0,69.2785,69.3074,69.0278,69.2881,35268.0
2024-03-07 10:00:00,71.86,71.88,71.46,71.47,39692.0,69.2978,69.3171,68.912,68.9217,39692.0
2024-03-07 10:10:00,71.47,71.6,71.45,71.58,28418.0,68.9217,69.047,68.9024,69.0278,28418.0
2024-03-07 10:20:00,71.58,71.69,71.52,71.61,32953.0,69.0278,69.1338,68.9699,69.0567,32953.0
2024-03-07 10:30:00,71.62,71.69,71.45,71.51,41491.0,69.0663,69.1338,68.9024,68.9603,41491.0
2024-03-07 10:40:00,71.51,71.63,71.49,71.61,36405.0,68.9603,69.076,68.941,69.0567,36405.0
2024-03-07 10:50:00,71.62,71.71,71.6,71.61,27321.0,69.0663,69.1531,69.047,69.0567,27321.0
2024-03-07 11:00:00,71.63,71.67,71.51,71.63,29544.0,69.076,69.1146,68.9603,69.076,29544.0
2024-03-07 11:10:00,71.63,71.64,71.49,71.54,35840.0,69.076,69.0856,68.941,68.9892,35840.0
2024-03-07 11:20:00,71.53,71.57,71.44,71.56,70150.0,68.9795,69.0181,68.8928,69.0085,70150.0
2024-03-07 11:30:00,71.57,71.57,71.43,71.47,41919.0,69.0181,69.0181,68.8831,68.9217,41919.0
2024-03-07 11:40:00,71.48,71.51,71.33,71.39,27989.0,68.9313,68.9603,68.7867,68.8445,27989.0
2024-03-07 11:50:00,71.41,71.53,71.41,71.5,27403.0,68.8638,68.9795,68.8638,68.9506,27403.0
2024-03-07 12:00:00,71.51,71.54,71.43,71.49,27858.0,68.9603,68.9892,68.8831,68.941,27858.0
2024-03-07 12:10:00,71.49,71.55,71.41,71.52,33945.0,68.941,68.9988,68.8638,68.9699,33945.0
2024-03-07 12:20:00,71.51,71.54,71.39,71.41,17828.0,68.9603,68.9892,68.8445,68.8638,17828.0
2024-03-07 12:30:00,71.41,71.43,71.33,71.4,20469.0,68.8638,68.8831,68.7867,68.8542,20469.0
2024-03-07 12:40:00,71.39,71.43,71.34,71.4,23447.0,68.8445,68.8831,68.7963,68.8542,23447.0
2024-03-07 12:50:00,71.4,71.49,71.39,71.45,19433.0,68.8542,68.941,68.8445,68.9024,19433.0
2024-03-07 13:00:00,71.45,71.52,71.42,71.5,23034.0,68.9024,68.9699,68.8735,68.9506,23034.0
2024-03-07 13:10:00,71.51,71.54,71.48,71.52,17932.0,68.9603,68.9892,68.9313,68.9699,17932.0
2024-03-07 13:20:00,71.56,71.56,71.49,71.51,18650.0,69.0085,69.0085,68.941,68.9603,18650.0
2024-03-07 13:30:00,71.52,71.54,71.47,71.5,21984.0,68.9699,68.9892,68.9217,68.9506,21984.0
2024-03-07 13:40:00,71.48,71.55,71.45,71.5,19300.0,68.9313,68.9988,68.9024,68.9506,19300.0
2024-03-07 13:50:00,71.51,71.59,71.48,71.55,20143.0,68.9603,69.0374,68.9313,68.9988,20143.0
2024-03-07 14:00:00,71.55,71.59,71.5,71.53,20354.0,68.9988,69.0374,68.9506,68.9795,20354.0
2024-03-07 14:10:00,71.54,71.57,71.49,71.56,30432.0,68.9892,69.0181,68.941,69.0085,30432.0
2024-03-07 14:20:00,71.56,71.58,71.38,71.41,50523.0,69.0085,69.0278,68.8349,68.8638,50523.0
2024-03-07 14:30:00,71.4,71.43,71.34,71.38,25888.0,68.8542,68.8831,68.7963,68.8349,25888.0
2024-03-07 14:40:00,71.39,71.42,71.35,71.35,21085.0,68.8445,68.8735,68.806,68.806,21085.0
2024-03-07 14:50:00,71.35,71.45,71.34,71.44,44128.0,68.806,68.9024,68.7963,68.8928,44128.0
2024-03-07 15:00:00,71.44,71.47,71.35,71.4,52556.0,68.8928,68.9217,68.806,68.8542,52556.0
2024-03-07 15:10:00,71.4,71.46,71.35,71.44,36290.0,68.8542,68.912,68.806,68.8928,36290.0
2024-03-07 15:20:00,71.44,71.46,71.37,71.38,40739.0,68.8928,68.912,68.8252,68.8349,40739.0
2024-03-07 15:30:00,71.38,71.51,71.35,71.42,50411.0,68.8349,68.9603,68.806,68.8735,50411.0
2024-03-07 15:40:00,71.42,71.5,71.41,71.44,65621.0,68.8735,68.9506,68.8638,68.8928,65621.0
2024-03-07 15:50:00,71.44,71.49,71.35,71.37,221373.0,68.8928,68.941,68.806,68.8252,221373.0
2024-03-08 09:30:00,72.34,72.49,71.69,71.84,93153.0,69.7607,69.9053,69.1338,69.2785,93153.0
2024-03-08 09:40:00,71.86,72.03,71.78,71.79,25384.0,69.2978,69.4617,69.2206,69.2303,25384.0
2024-03-08 09:50:00,71.85,71.85,71.47,71.53,22125.0,69.2881,69.2881,68.9217,68.9795,22125.0
2024-03-08 10:00:00,71.63,71.69,71.42,71.49,30523.0,69.076,69.1338,68.8735,68.941,30523.0
2024-03-08 10:10:00,71.47,71.47,71.31,71.42,20104.0,68.9217,68.9217,68.7674,68.8735,20104.0
2024-03-08 10:20:00,71.41,71.42,71.2,71.2,16575.0,68.8638,68.8735,68.6613,68.6613,16575.0
2024-03-08 10:30:00,71.19,71.3,71.1,71.3,30468.0,68.6517,68.7577,68.5649,68.7577,30468.0
2024-03-08 10:40:00,71.3,71.33,71.13,71.27,68319.0,68.7577,68.7867,68.5938,68.7288,68319.0
2024-03-08 10:50:00,71.25,71.46,71.24,71.41,27452.0,68.7095,68.912,68.6999,68.8638,27452.0
2024-03-08 11:00:00,71.4,71.48,71.37,71.42,20969.0,68.8542,68.9313,68.8252,68.8735,20969.0
2024-03-08 11:10:00,71.43,71.5,71.37,71.38,20943.0,68.8831,68.9506,68.8252,68.8349,20943.0
2024-03-08 11:20:00,71.35,71.4,71.25,71.25,22839.0,68.806,68.8542,68.7095,68.7095,22839.0
2024-03-08 11:30:00,71.25,71.3,71.16,71.28,31054.0,68.7095,68.7577,68.6227,68.7385,31054.0
2024-03-08 11:40:00,71.28,71.29,71.16,71.23,26509.0,68.7385,68.7481,68.6227,68.6902,26509.0
2024-03-08 11:50:00,71.24,71.31,71.12,71.14,17603.0,68.6999,68.7674,68.5842,68.6034,17603.0
2024-03-08 12:00:00,71.14,71.29,71.13,71.19,19792.0,68.6034,68.7481,68.5938,68.6517,19792.0
2024-03-08 12:10:00,71.19,71.32,71.19,71.31,25180.0,68.6517,68.777,68.6517,68.7674,25180.0
2024-03-08 12:20:00,71.32,71.33,71.25,71.3,16043.0,68.777,68.7867,68.7095,68.7577,16043.0
2024-03-08 12:30:00,71.29,71.43,71.29,71.43,22925.0,68.7481,68.8831,68.7481,68.8831,22925.0
2024-03-08 12:40:00,71.42,71.44,71.27,71.32,21209.0,68.8735,68.8928,68.7288,68.777,21209.0
2024-03-08 12:50:00,71.33,71.38,71.25,71.37,32015.0,68.7867,68.8349,68.7095,68.8252,32015.0
2024-03-08 13:00:00,71.37,71.39,71.25,71.39,20644.0,68.8252,68.8445,68.7095,68.8445,20644.0
2024-03-08 13:10:00,71.38,71.41,71.33,71.35,16117.0,68.8349,68.8638,68.7867,68.806,16117.0
2024-03-08 13:20:00,71.35,71.41,71.34,71.36,15780.0,68.806,68.8638,68.7963,68.8156,15780.0
2024-03-08 13:30:00,71.34,71.35,71.23,71.23,22941.0,68.7963,68.806,68.6902,68.6902,22941.0
2024-03-08 13:40:00,71.22,71.27,71.18,71.25,19222.0,68.6806,68.7288,68.642,68.7095,19222.0
2024-03-08 13:50:00,71.26,71.3,71.21,71.23,31974.0,68.7192,68.7577,68.671,68.6902,31974.0
2024-03-08 14:00:00,71.23,71.33,71.2,71.27,27573.0,68.6902,68.7867,68.6613,68.7288,27573.0
2024-03-08 14:10:00,71.28,71.42,71.26,71.38,28007.0,68.7385,68.8735,68.7192,68.8349,28007.0
2024-03-08 14:20:00,71.39,71.45,71.37,71.41,14596.0,68.8445,68.9024,68.8252,68.8638,14596.0
2024-03-08 14:30:00,71.41,71.45,71.39,71.4,20856.0,68.8638,68.9024,68.8445,68.8542,20856.0
2024-03-08 14:40:00,71.41,71.47,71.4,71.45,18974.0,68.8638,68.9217,68.8542,68.9024,18974.0
2024-03-08 14:50:00,71.47,71.54,71.38,71.39,28169.0,68.9217,68.9892,68.8349,68.8445,28169.0
2024-03-08 15:00:00,71.39,71.44,71.35,71.37,27632.0,68.8445,68.8928,68.806,68.8252,27632.0
2024-03-08 15:10:00,71.37,71.37,71.23,71.32,60472.0,68.8252,68.8252,68.6902,68.777,60472.0
2024-03-08 15:20:00,71.3,71.36,71.2,71.2,38372.0,68.7577,68.8156,68.6613,68.6613,38372.0
2024-03-08 15:30:00,71.18,71.31,71.11,71.18,92245.0,68.642,68.7674,68.5745,68.642,92245.0
2024-03-08 15:40:00,71.17,71.23,70.99,71.01,114119.0,68.6324,68.6902,68.4588,68.4781,114119.0
2024-03-08 15:50:00,71.01,71.08,70.85,70.92,561304.0,68.4781,68.5456,68.3238,68.3913,561304.0
2024-03-11 09:30:00,70.65,71.03,70.51,70.63,69317.0,68.1309,68.4974,67.9959,68.1116,69317.0
2024-03-11 09:40:00,70.59,70.76,70.35,70.74,41712.0,68.0731,68.237,67.8416,68.2177,41712.0
2024-03-11 09:50:00,70.73,70.84,70.68,70.79,33989.0,68.2081,68.3141,68.1598,68.2659,33989.0
2024-03-11 10:00:00,70.78,70.8,70.53,70.66,35203.0,68.2563,68.2756,68.0152,68.1406,35203.0
2024-03-11 10:10:00,70.65,70.88,70.64,70.88,21485.0,68.1309,68.3527,68.1213,68.3527,21485.0
2024-03-11 10:20:00,70.88,70.95,70.72,70.73,38260.0,68.3527,68.4202,68.1984,68.2081,38260.0
2024-03-11 10:30:00,70.72,70.8,70.65,70.72,52067.0,68.1984,68.2756,68.1309,68.1984,52067.0
2024-03-11 10:40:00,70.71,70.84,70.67,70.84,18278.0,68.1888,68.3141,68.1502,68.3141,18278.0
2024-03-11 10:50:00,70.84,70.92,70.71,70.92,42313.0,68.3141,68.3913,68.1888,68.3913,42313.0
2024-03-11 11:00:00,70.9,71.02,70.83,71.01,40275.0,68.372,68.4877,68.3045,68.4781,40275.0
2024-03-11 11:10:00,71.0,71.09,70.95,71.06,22027.0,68.4684,68.5552,68.4202,68.5263,22027.0
2024-03-11 11:20:00,71.05,71.12,70.98,70.98,35751.0,68.5167,68.5842,68.4492,68.4492,35751.0
2024-03-11 11:30:00,70.98,71.14,70.97,71.12,24371.0,68.4492,68.6034,68.4395,68.5842,24371.0
2024-03-11 11:40:00,71.12,71.2,71.08,71.17,22713.0,68.5842,68.6613,68.5456,68.6324,22713.0
2024-03-11 11:50:00,71.18,71.18,71.09,71.1,19996.0,68.642,68.642,68.5552,68.5649,19996.0
2024-03-11 12:00:00,71.12,71.21,71.07,71.2,24999.0,68.5842,68.671,68.5359,68.6613,24999.0
2024-03-11 12:10:00,71.2,71.3,71.18,71.3,24685.0,68.6613,68.7577,68.642,68.7577,24685.0
2024-03-11 12:20:00,71.3,71.36,71.29,71.33,16257.0,68.7577,68.8156,68.7481,68.7867,16257.0
2024-03-11 12:30:00,71.34,71.39,71.29,71.36,19425.0,68.7963,68.8445,68.7481,68.8156,19425.0
2024-03-11 12:40:00,71.35,71.41,71.35,71.36,16110.0,68.806,68.8638,68.806,68.8156,16110.0
2024-03-11 12:50:00,71.38,71.44,71.37,71.39,13120.0,68.8349,68.8928,68.8252,68.8445,13120.0
2024-03-11 13:00:00,71.37,71.45,71.34,71.45,10739.0,68.8252,68.9024,68.7963,68.9024,10739.0
2024-03-11 13:10:00,71.45,71.45,71.31,71.4,20157.0,68.9024,68.9024,68.7674,68.8542,20157.0
2024-03-11 13:20:00,71.43,71.5,71.39,71.5,18308.0,68.8831,68.9506,68.8445,68.9506,18308.0
2024-03-11 13:30:00,71.5,71.54,71.47,71.52,15964.0,68.9506,68.9892,68.9217,68.9699,15964.0
2024-03-11 13:40:00,71.53,71.58,71.5,71.56,15733.0,68.9795,69.0278,68.9506,69.0085,15733.0
2024-03-11 13:50:00,71.56,71.61,71.51,71.56,22608.0,69.0085,69.0567,68.9603,69.0085,22608.0
2024-03-11 14:00:00,71.56,71.57,71.46,71.48,24476.0,69.0085,69.0181,68.912,68.9313,24476.0
2024-03-11 14:10:00,71.48,71.52,71.44,71.48,18094.0,68.9313,68.9699,68.8928,68.9313,18094.0
2024-03-11 14:20:00,71.47,71.57,71.47,71.54,20569.0,68.9217,69.0181,68.9217,68.9892,20569.0
2024-03-11 14:30:00,71.55,71.62,71.54,71.59,18771.0,68.9988,69.0663,68.9892,69.0374,18771.0
2024-03-11 14:40:00,71.6,71.63,71.55,71.59,18088.0,69.047,69.076,68.9988,69.0374,18088.0
2024-03-11 14:50:00,71.6,71.65,71.59,71.64,18253.0,69.047,69.0953,69.0374,69.0856,18253.0
2024-03-11 15:00:00,71.64,71.65,71.59,71.61,26583.0,69.0856,69.0953,69.0374,69.0567,26583.0
2024-03-11 15:10:00,71.62,71.71,71.61,71.69,40633.0,69.0663,69.1531,69.0567,69.1338,40633.0
2024-03-11 15:20:00,71.7,71.73,71.58,71.59,30535.0,69.1435,69.1724,69.0278,69.0374,30535.0
2024-03-11 15:30:00,71.56,71.65,71.53,71.63,50523.0,69.0085,69.0953,68.9795,69.076,50523.0
2024-03-11 15:40:00,71.64,71.7,71.59,71.62,74905.0,69.0856,69.1435,69.0374,69.0663,74905.0
2024-03-11 15:50:00,71.62,71.74,71.55,71.72,180157.0,69.0663,69.1821,68.9988,69.1628,180157.0
2024-03-12 09:30:00,71.8,72.11,71.49,71.54,61418.0,69.2399,69.5389,68.941,68.9892,61418.0
2024-03-12 09:40:00,71.57,71.6,71.38,71.52,34087.0,69.0181,69.047,68.8349,68.9699,34087.0
2024-03-12 09:50:00,71.53,71.87,71.51,71.86,23768.0,68.9795,69.3074,68.9603,69.2978,23768.0
2024-03-12 10:00:00,71.88,71.88,71.61,71.67,27811.0,69.3171,69.3171,69.0567,69.1146,27811.0
2024-03-12 10:10:00,71.65,71.76,71.64,71.75,24957.0,69.0953,69.2013,69.0856,69.1917,24957.0
2024-03-12 10:20:00,71.75,71.78,71.68,71.78,23455.0,69.1917,69.2206,69.1242,69.2206,23455.0
2024-03-12 10:30:00,71.75,71.81,71.68,71.78,38742.0,69.1917,69.2496,69.1242,69.2206,38742.0
2024-03-12 10:40:00,71.76,71.86,71.74,71.81,28100.0,69.2013,69.2978,69.1821,69.2496,28100.0
2024-03-12 10:50:00,71.82,71.96,71.79,71.94,41564.0,69.2592,69.3942,69.2303,69.3749,41564.0
2024-03-12 11:00:00,71.94,71.94,71.79,71.88,34739.0,69.3749,69.3749,69.2303,69.3171,34739.0
2024-03-12 11:10:00,71.87,71.93,71.86,71.91,19383.0,69.3074,69.3653,69.2978,69.346,19383.0
2024-03-12 11:20:00,71.91,71.92,71.73,71.75,28522.0,69.346,69.3556,69.1724,69.1917,28522.0
2024-03-12 11:30:00,71.73,71.82,71.66,71.78,25261.0,69.1724,69.2592,69.1049,69.2206,25261.0
2024-03-12 11:40:00,71.77,71.77,71.58,71.59,47092.0,69.211,69.211,69.0278,69.0374,47092.0
2024-03-12 11:50:00,71.58,71.76,71.58,71.75,18319.0,69.0278,69.2013,69.0278,69.1917,18319.0
2024-03-12 12:00:00,71.75,71.8,71.64,71.73,25071.0,69.1917,69.2399,69.0856,69.1724,25071.0
2024-03-12 12:10:00,71.72,71.75,71.67,71.7,19740.0,69.1628,69.1917,69.1146,69.1435,19740.0
2024-03-12 12:20:00,71.7,71.73,71.65,71.67,21153.0,69.1435,69.1724,69.0953,69.1146,21153.0
2024-03-12 12:30:00,71.67,71.69,71.6,71.61,19991.0,69.1146,69.1338,69.047,69.0567,19991.0
2024-03-12 12:40:00,71.6,71.61,71.41,71.51,25558.0,69.047,69.0567,68.8638,68.9603,25558.0
2024-03-12 12:50:00,71.5,71.6,71.48,71.59,18070.0,68.9506,69.047,68.9313,69.0374,18070.0
2024-03-12 13:00:00,71.6,71.62,71.42,71.46,19069.0,69.047,69.0663,68.8735,68.912,19069.0
2024-03-12 13:10:00,71.46,71.63,71.43,71.59,14442.0,68.912,69.076,68.8831,69.0374,14442.0
2024-03-12 13:20:00,71.61,71.64,71.56,71.57,18626.0,69.0567,69.0856,69.0085,69.0181,18626.0
2024-03-12 13:30:00,71.57,71.64,71.54,71.58,37033.0,69.0181,69.0856,68.9892,69.0278,37033.0
2024-03-12 13:40:00,71.58,71.75,71.58,71.75,13202.0,69.0278,69.1917,69.0278,69.1917,13202.0
2024-03-12 13:50:00,71.75,71.81,71.72,71.8,18859.0,69.1917,69.2496,69.1628,69.2399,18859.0
2024-03-12 14:00:00,71.8,71.8,71.71,71.73,20683.0,69.2399,69.2399,69.1531,69.1724,20683.0
2024-03-12 14:10:00,71.72,71.78,71.71,71.77,17551.0,69.1628,69.2206,69.1531,69.211,17551.0
2024-03-12 14:20:00,71.78,71.86,71.77,71.85,34266.0,69.2206,69.2978,69.211,69.2881,34266.0
2024-03-12 14:30:00,71.84,71.86,71.78,71.83,13585.0,69.2785,69.2978,69.2206,69.2688,13585.0
2024-03-12 14:40:00,71.83,71.83,71.68,71.78,18428.0,69.2688,69.2688,69.1242,69.2206,18428.0
2024-03-12 14:50:00,71.78,71.87,71.75,71.84,17525.0,69.2206,69.3074,69.1917,69.2785,17525.0
2024-03-12 15:00:00,71.85,71.89,71.83,71.88,25651.0,69.2881,69.3267,69.2688,69.3171,25651.0
2024-03-12 15:10:00,71.87,71.89,71.75,71.8,26531.0,69.3074,69.3267,69.1917,69.2399,26531.0
2024-03-12 15:20:00,71.79,71.89,71.78,71.88,21138.0,69.2303,69.3267,69.2206,69.3171,21138.0
2024-03-12 15:30:00,71.88,71.88,71.74,71.78,41008.0,69.3171,69.3171,69.1821,69.2206,41008.0
2024-03-12 15:40:00,71.78,71.8,71.69,71.75,35593.0,69.2206,69.2399,69.1338,69.1917,35593.0
2024-03-12 15:50:00,71.74,71.88,71.67,71.68,177952.0,69.1821,69.3171,69.1146,69.1242,177952.0
2024-03-13 09:30:00,71.85,72.3,71.66,72.24,46202.0,69.2881,69.7221,69.1049,69.6642,46202.0
2024-03-13 09:40:00,72.26,72.55,72.24,72.42,39502.0,69.6835,69.9632,69.6642,69.8378,39502.0
2024-03-13 09:50:00,72.39,72.48,72.26,72.47,34046.0,69.8089,69.8957,69.6835,69.886,34046.0
2024-03-13 10:00:00,72.47,72.52,72.37,72.49,42257.0,69.886,69.9342,69.7896,69.9053,42257.0
2024-03-13 10:10:00,72.51,72.56,72.41,72.55,92756.0,69.9246,69.9728,69.8282,69.9632,92756.0
2024-03-13 10:20:00,72.55,72.69,72.54,72.63,31663.0,69.9632,70.0982,69.9535,70.0403,31663.0
2024-03-13 10:30:00,72.63,72.74,72.59,72.71,64852.0,70.0403,70.1464,70.0017,70.1175,64852.0
2024-03-13 10:40:00,72.69,72.71,72.6,72.67,32293.0,70.0982,70.1175,70.0114,70.0789,32293.0
2024-03-13 10:50:00,72.67,72.8,72.6,72.69,76023.0,70.0789,70.2043,70.0114,70.0982,76023.0
2024-03-13 11:00:00,72.65,72.67,72.6,72.64,25165.0,70.0596,70.0789,70.0114,70.05,25165.0
2024-03-13 11:10:00,72.64,72.89,72.63,72.83,38766.0,70.05,70.2911,70.0403,70.2332,38766.0
2024-03-13 11:20:00,72.84,72.89,72.78,72.79,45377.0,70.2428,70.2911,70.185,70.1946,45377.0
2024-03-13 11:30:00,72.79,72.84,72.69,72.79,59548.0,70.1946,70.2428,70.0982,70.1946,59548.0
2024-03-13 11:40:00,72.79,72.85,72.79,72.84,26214.0,70.1946,70.2525,70.1946,70.2428,26214.0
2024-03-13 11:50:00,72.84,72.85,72.77,72.81,19811.0,70.2428,70.2525,70.1753,70.2139,19811.0
2024-03-13 12:00:00,72.8,72.86,72.76,72.8,20206.0,70.2043,70.2621,70.1657,70.2043,20206.0
2024-03-13 12:10:00,72.79,72.87,72.77,72.86,18153.0,70.1946,70.2718,70.1753,70.2621,18153.0
2024-03-13 12:20:00,72.86,72.86,72.75,72.78,19531.0,70.2621,70.2621,70.156,70.185,19531.0
2024-03-13 12:30:00,72.78,72.88,72.77,72.84,19312.0,70.185,70.2814,70.1753,70.2428,19312.0
2024-03-13 12:40:00,72.86,72.9,72.83,72.88,28383.0,70.2621,70.3007,70.2332,70.2814,28383.0
2024-03-13 12:50:00,72.87,72.87,72.76,72.79,13798.0,70.2718,70.2718,70.1657,70.1946,13798.0
2024-03-13 13:00:00,72.8,72.84,72.73,72.8,29825.0,70.2043,70.2428,70.1368,70.2043,29825.0
2024-03-13 13:10:00,72.8,72.88,72.78,72.81,18053.0,70.2043,70.2814,70.185,70.2139,18053.0
2024-03-13 13:20:00,72.81,72.86,72.8,72.81,28648.0,70.2139,70.2621,70.2043,70.2139,28648.0
2024-03-13 13:30:00,72.8,72.8,72.71,72.72,19219.0,70.2043,70.2043,70.1175,70.1271,19219.0
2024-03-13 13:40:00,72.72,72.78,72.7,72.73,19631.0,70.1271,70.185,70.1078,70.1368,19631.0
2024-03-13 13:50:00,72.74,72.76,72.72,72.73,21463.0,70.1464,70.1657,70.1271,70.1368,21463.0
2024-03-13 14:00:00,72.72,72.74,72.67,72.68,20083.0,70.1271,70.1464,70.0789,70.0885,20083.0
2024-03-13 14:10:00,72.69,72.77,72.65,72.77,29194.0,70.0982,70.1753,70.0596,70.1753,29194.0
2024-03-13 14:20:00,72.76,72.78,72.7,72.7,26670.0,70.1657,70.185,70.1078,70.1078,26670.0
2024-03-13 14:30:00,72.71,72.77,72.69,72.71,31006.0,70.1175,70.1753,70.0982,70.1175,31006.0
2024-03-13 14:40:00,72.7,72.71,72.66,72.67,31238.0,70.1078,70.1175,70.0693,70.0789,31238.0
2024-03-13 14:50:00,72.67,72.74,72.66,72.68,24425.0,70.0789,70.1464,70.0693,70.0885,24425.0
2024-03-13 15:00:00,72.69,72.69,72.57,72.62,29581.0,70.0982,70.0982,69.9825,70.0307,29581.0
2024-03-13 15:10:00,72.62,72.63,72.53,72.57,26168.0,70.0307,70.0403,69.9439,69.9825,26168.0
2024-03-13 15:20:00,72.56,72.62,72.26,72.34,51563.0,69.9728,70.0307,69.6835,69.7607,51563.0
2024-03-13 15:30:00,72.35,72.53,72.33,72.51,42640.0,69.7703,69.9439,69.751,69.9246,42640.0
2024-03-13 15:40:00,72.51,72.56,72.45,72.55,54840.0,69.9246,69.9728,69.8667,69.9632,54840.0
2024-03-13 15:50:00,72.55,72.7,72.48,72.67,212997.0,69.9632,70.1078,69.8957,70.0789,212997.0
2024-03-14 09:30:00,72.11,72.66,71.96,72.2,146724.0,69.5389,70.0693,69.3942,69.6257,146724.0
2024-03-14 09:40:00,72.22,72.48,71.95,71.95,46807.0,69.6449,69.8957,69.3846,69.3846,46807.0
2024-03-14 09:50:00,71.96,71.96,71.56,71.6,49071.0,69.3942,69.3942,69.0085,69.047,49071.0
2024-03-14 10:00:00,71.61,71.76,71.54,71.76,40978.0,69.0567,69.2013,68.9892,69.2013,40978.0
2024-03-14 10:10:00,71.77,71.86,71.68,71.78,34616.0,69.211,69.2978,69.1242,69.2206,34616.0
2024-03-14 10:20:00,71.8,72.0,71.8,71.92,23271.0,69.2399,69.4328,69.2399,69.3556,23271.0
2024-03-14 10:30:00,71.93,72.0,71.85,72.0,56718.0,69.3653,69.4328,69.2881,69.4328,56718.0
2024-03-14 10:40:00,72.01,72.06,71.96,72.05,35045.0,69.4424,69.4906,69.3942,69.481,35045.0
2024-03-14 10:50:00,72.05,72.05,71.91,72.05,46853.0,69.481,69.481,69.346,69.481,46853.0
2024-03-14 11:00:00,72.06,72.08,71.9,71.95,44153.0,69.4906,69.5099,69.3363,69.3846,44153.0
2024-03-14 11:10:00,71.95,72.03,71.91,71.97,45862.0,69.3846,69.4617,69.346,69.4039,45862.0
2024-03-14 11:20:00,71.96,72.01,71.91,71.97,27746.0,69.3942,69.4424,69.346,69.4039,27746.0
2024-03-14 11:30:00,71.96,72.01,71.9,71.95,24366.0,69.3942,69.4424,69.3363,69.3846,24366.0
2024-03-14 11:40:00,71.97,72.03,71.9,72.03,24974.0,69.4039,69.4617,69.3363,69.4617,24974.0
2024-03-14 11:50:00,72.03,72.14,72.01,72.14,26765.0,69.4617,69.5678,69.4424,69.5678,26765.0
2024-03-14 12:00:00,72.14,72.14,71.97,71.99,26269.0,69.5678,69.5678,69.4039,69.4231,26269.0
2024-03-14 12:10:00,71.99,72.02,71.87,71.91,18976.0,69.4231,69.4521,69.3074,69.346,18976.0
2024-03-14 12:20:00,71.91,72.02,71.89,72.0,22482.0,69.346,69.4521,69.3267,69.4328,22482.0
2024-03-14 12:30:00,71.99,72.03,71.96,71.98,22452.0,69.4231,69.4617,69.3942,69.4135,22452.0
2024-03-14 12:40:00,71.97,71.97,71.8,71.82,20708.0,69.4039,69.4039,69.2399,69.2592,20708.0
2024-03-14 12:50:00,71.81,71.9,71.8,71.84,31245.0,69.2496,69.3363,69.2399,69.2785,31245.0
2024-03-14 13:00:00,71.83,71.97,71.78,71.97,29410.0,69.2688,69.4039,69.2206,69.4039,29410.0
2024-03-14 13:10:00,71.95,71.99,71.83,71.84,32986.0,69.3846,69.4231,69.2688,69.2785,32986.0
2024-03-14 13:20:00,71.84,71.85,71.73,71.73,34810.0,69.2785,69.2881,69.1724,69.1724,34810.0
2024-03-14 13:30:00,71.73,71.78,71.64,71.73,38818.0,69.1724,69.2206,69.0856,69.1724,38818.0
2024-03-14 13:40:00,71.73,71.87,71.72,71.84,28712.0,69.1724,69.3074,69.1628,69.2785,28712.0
2024-03-14 13:50:00,71.85,71.9,71.83,71.84,25289.0,69.2881,69.3363,69.2688,69.2785,25289.0
2024-03-14 14:00:00,71.84,71.89,71.77,71.82,47079.0,69.2785,69.3267,69.211,69.2592,47079.0
2024-03-14 14:10:00,71.81,71.88,71.8,71.88,29887.0,69.2496,69.3171,69.2399,69.3171,29887.0
2024-03-14 14:20:00,71.88,71.89,71.77,71.78,21775.0,69.3171,69.3267,69.211,69.2206,21775.0
2024-03-14 14:30:00,71.78,71.78,71.7,71.71,35255.0,69.2206,69.2206,69.1435,69.1531,35255.0
2024-03-14 14:40:00,71.69,71.79,71.69,71.77,35670.0,69.1338,69.2303,69.1338,69.211,35670.0
2024-03-14 14:50:00,71.77,71.79,71.62,71.67,42509.0,69.211,69.2303,69.0663,69.1146,42509.0
2024-03-14 15:00:00,71.66,71.66,71.36,71.37,70239.0,69.1049,69.1049,68.8156,68.8252,70239.0
2024-03-14 15:10:00,71.37,71.61,71.37,71.53,45381.0,68.8252,69.0567,68.8252,68.9795,45381.0
2024-03-14 15:20:00,71.53,71.57,71.47,71.52,51829.0,68.9795,69.0181,68.9217,68.9699,51829.0
2024-03-14 15:30:00,71.52,71.63,71.37,71.45,84934.0,68.9699,69.076,68.8252,68.9024,84934.0
2024-03-14 15:40:00,71.45,71.62,71.45,71.62,101484.0,68.9024,69.0663,68.9024,69.0663,101484.0
2024-03-14 15:50:00,71.62,71.95,71.61,71.95,336577.0,69.0663,69.3846,69.0567,69.3846,336577.0
2024-03-15 09:30:00,71.53,72.59,71.53,72.38,467720.0,68.9795,70.0017,68.9795,69.7992,467720.0
2024-03-15 09:40:00,72.39,72.58,72.08,72.1,43726.0,69.8089,69.9921,69.5099,69.5292,43726.0
2024-03-15 09:50:00,72.1,72.2,72.01,72.1,33715.0,69.5292,69.6257,69.4424,69.5292,33715.0
2024-03-15 10:00:00,72.1,72.17,71.96,72.13,61444.0,69.5292,69.5967,69.3942,69.5581,61444.0
2024-03-15 10:10:00,72.16,72.38,72.12,72.25,35200.0,69.5871,69.7992,69.5485,69.6739,35200.0
2024-03-15 10:20:00,72.23,72.32,72.16,72.31,20154.0,69.6546,69.7414,69.5871,69.7317,20154.0
2024-03-15 10:30:00,72.32,72.32,72.2,72.32,30277.0,69.7414,69.7414,69.6257,69.7414,30277.0
2024-03-15 10:40:00,72.31,72.36,72.21,72.27,28754.0,69.7317,69.7799,69.6353,69.6932,28754.0
2024-03-15 10:50:00,72.28,72.31,72.19,72.29,44189.0,69.7028,69.7317,69.616,69.7124,44189.0
2024-03-15 11:00:00,72.32,72.37,72.25,72.31,23116.0,69.7414,69.7896,69.6739,69.7317,23116.0
2024-03-15 11:10:00,72.31,72.37,72.23,72.26,22171.0,69.7317,69.7896,69.6546,69.6835,22171.0
2024-03-15 11:20:00,72.26,72.34,72.2,72.28,35505.0,69.6835,69.7607,69.6257,69.7028,35505.0
2024-03-15 11:30:00,72.28,72.35,72.23,72.3,27208.0,69.7028,69.7703,69.6546,69.7221,27208.0
2024-03-15 11:40:00,72.29,72.32,72.23,72.26,23775.0,69.7124,69.7414,69.6546,69.6835,23775.0
2024-03-15 11:50:00,72.25,72.31,72.2,72.24,35750.0,69.6739,69.7317,69.6257,69.6642,35750.0
2024-03-15 12:00:00,72.26,72.31,72.22,72.26,17962.0,69.6835,69.7317,69.6449,69.6835,17962.0
2024-03-15 12:10:00,72.26,72.26,72.19,72.23,39117.0,69.6835,69.6835,69.616,69.6546,39117.0
2024-03-15 12:20:00,72.22,72.31,72.22,72.26,24046.0,69.6449,69.7317,69.6449,69.6835,24046.0
2024-03-15 12:30:00,72.25,72.27,72.13,72.16,28016.0,69.6739,69.6932,69.5581,69.5871,28016.0
2024-03-15 12:40:00,72.16,72.21,72.12,72.12,19025.0,69.5871,69.6353,69.5485,69.5485,19025.0
2024-03-15 12:50:00,72.14,72.16,72.1,72.14,14227.0,69.5678,69.5871,69.5292,69.5678,14227.0
2024-03-15 13:00:00,72.15,72.24,72.11,72.22,20411.0,69.5774,69.6642,69.5389,69.6449,20411.0
2024-03-15 13:10:00,72.24,72.27,72.2,72.25,22599.0,69.6642,69.6932,69.6257,69.6739,22599.0
2024-03-15 13:20:00,72.25,72.34,72.24,72.3,19129.0,69.6739,69.7607,69.6642,69.7221,19129.0
2024-03-15 13:30:00,72.3,72.32,72.27,72.31,20243.0,69.7221,69.7414,69.6932,69.7317,20243.0
2024-03-15 13:40:00,72.31,72.33,72.25,72.28,17624.0,69.7317,69.751,69.6739,69.7028,17624.0
2024-03-15 13:50:00,72.28,72.33,72.25,72.32,21523.0,69.7028,69.751,69.6739,69.7414,21523.0
2024-03-15 14:00:00,72.31,72.34,72.24,72.27,27430.0,69.7317,69.7607,69.6642,69.6932,27430.0
2024-03-15 14:10:00,72.27,72.33,72.25,72.31,32964.0,69.6932,69.751,69.6739,69.7317,32964.0
2024-03-15 14:20:00,72.33,72.39,72.26,72.29,26228.0,69.751,69.8089,69.6835,69.7124,26228.0
2024-03-15 14:30:00,72.28,72.32,72.24,72.29,30286.0,69.7028,69.7414,69.6642,69.7124,30286.0
2024-03-15 14:40:00,72.3,72.33,72.23,72.31,40537.0,69.7221,69.751,69.6546,69.7317,40537.0
2024-03-15 14:50:00,72.31,72.39,72.3,72.39,47052.0,69.7317,69.8089,69.7221,69.8089,47052.0
2024-03-15 15:00:00,72.39,72.39,72.3,72.3,51912.0,69.8089,69.8089,69.7221,69.7221,51912.0
2024-03-15 15:10:00,72.28,72.33,72.24,72.28,45931.0,69.7028,69.751,69.6642,69.7028,45931.0
2024-03-15 15:20:00,72.3,72.39,72.26,72.35,45037.0,69.7221,69.8089,69.6835,69.7703,45037.0
2024-03-15 15:30:00,72.34,72.43,72.25,72.35,69704.0,69.7607,69.8475,69.6739,69.7703,69704.0
2024-03-15 15:40:00,72.34,72.38,72.21,72.38,62283.0,69.7607,69.7992,69.6353,69.7992,62283.0
2024-03-15 15:50:00,72.4,72.5,72.29,72.38,260308.0,69.8185,69.915,69.7124,69.7992,260308.0
2024-03-18 09:30:00,72.53,72.54,72.21,72.23,55738.0,69.9439,69.9535,69.6353,69.6546,55738.0
2024-03-18 09:40:00,72.22,72.37,72.17,72.23,33759.0,69.6449,69.7896,69.5967,69.6546,33759.0
2024-03-18 09:50:00,72.24,72.44,72.18,72.42,30281.0,69.6642,69.8571,69.6064,69.8378,30281.0
2024-03-18 10:00:00,72.44,72.46,72.32,72.45,25429.0,69.8571,69.8764,69.7414,69.8667,25429.0
2024-03-18 10:10:00,72.45,72.45,72.33,72.35,44326.0,69.8667,69.8667,69.751,69.7703,44326.0
2024-03-18 10:20:00,72.36,72.37,72.26,72.3,49801.0,69.7799,69.7896,69.6835,69.7221,49801.0
2024-03-18 10:30:00,72.31,72.35,72.15,72.2,34056.0,69.7317,69.7703,69.5774,69.6257,34056.0
2024-03-18 10:40:00,72.2,72.29,72.16,72.29,28663.0,69.6257,69.7124,69.5871,69.7124,28663.0
2024-03-18 10:50:00,72.3,72.42,72.26,72.28,73925.0,69.7221,69.8378,69.6835,69.7028,73925.0
2024-03-18 11:00:00,72.29,72.43,72.21,72.43,49626.0,69.7124,69.8475,69.6353,69.8475,49626.0
2024-03-18 11:10:00,72.43,72.51,72.42,72.43,53550.0,69.8475,69.9246,69.8378,69.8475,53550.0
2024-03-18 11:20:00,72.43,72.48,72.41,72.42,31910.0,69.8475,69.8957,69.8282,69.8378,31910.0
2024-03-18 11:30:00,72.41,72.47,72.37,72.44,29683.0,69.8282,69.886,69.7896,69.8571,29683.0
2024-03-18 11:40:00,72.44,72.66,72.42,72.59,57028.0,69.8571,70.0693,69.8378,70.0017,57028.0
2024-03-18 11:50:00,72.59,72.61,72.54,72.56,23690.0,70.0017,70.021,69.9535,69.9728,23690.0
2024-03-18 12:00:00,72.54,72.54,72.45,72.49,19879.0,69.9535,69.9535,69.8667,69.9053,19879.0
2024-03-18 12:10:00,72.48,72.56,72.47,72.56,21170.0,69.8957,69.9728,69.886,69.9728,21170.0
2024-03-18 12:20:00,72.55,72.6,72.5,72.54,26386.0,69.9632,70.0114,69.915,69.9535,26386.0
2024-03-18 12:30:00,72.54,72.62,72.54,72.55,26214.0,69.9535,70.0307,69.9535,69.9632,26214.0
2024-03-18 12:40:00,72.56,72.62,72.51,72.54,23831.0,69.9728,70.0307,69.9246,69.9535,23831.0
2024-03-18 12:50:00,72.55,72.64,72.51,72.64,23459.0,69.9632,70.05,69.9246,70.05,23459.0
2024-03-18 13:00:00,72.64,72.67,72.6,72.63,22427.0,70.05,70.0789,70.0114,70.0403,22427.0
2024-03-18 13:10:00,72.61,72.67,72.61,72.64,14081.0,70.021,70.0789,70.021,70.05,14081.0
2024-03-18 13:20:00,72.64,72.67,72.61,72.62,26055.0,70.05,70.0789,70.021,70.0307,26055.0
2024-03-18 13:30:00,72.61,72.61,72.54,72.55,21154.0,70.021,70.021,69.9535,69.9632,21154.0
2024-03-18 13:40:00,72.55,72.56,72.47,72.55,25837.0,69.9632,69.9728,69.886,69.9632,25837.0
2024-03-18 13:50:00,72.56,72.58,72.49,72.55,24779.0,69.9728,69.9921,69.9053,69.9632,24779.0
2024-03-18 14:00:00,72.56,72.56,72.38,72.39,43371.0,69.9728,69.9728,69.7992,69.8089,43371.0
2024-03-18 14:10:00,72.39,72.49,72.37,72.48,20921.0,69.8089,69.9053,69.7896,69.8957,20921.0
2024-03-18 14:20:00,72.48,72.5,72.42,72.46,34018.0,69.8957,69.915,69.8378,69.8764,34018.0
2024-03-18 14:30:00,72.46,72.49,72.44,72.47,40960.0,69.8764,69.9053,69.8571,69.886,40960.0
2024-03-18 14:40:00,72.47,72.47,72.35,72.45,56266.0,69.886,69.886,69.7703,69.8667,56266.0
2024-03-18 14:50:00,72.45,72.47,72.41,72.44,44260.0,69.8667,69.886,69.8282,69.8571,44260.0
2024-03-18 15:00:00,72.45,72.56,72.42,72.52,45009.0,69.8667,69.9728,69.8378,69.9342,45009.0
2024-03-18 15:10:00,72.52,72.53,72.49,72.53,44536.0,69.9342,69.9439,69.9053,69.9439,44536.0
2024-03-18 15:20:00,72.53,72.59,72.49,72.5,44332.0,69.9439,70.0017,69.9053,69.915,44332.0
2024-03-18 15:30:00,72.5,72.58,72.47,72.53,74163.0,69.915,69.9921,69.886,69.9439,74163.0
2024-03-18 15:40:00,72.53,72.6,72.45,72.45,43807.0,69.9439,70.0114,69.8667,69.8667,43807.0
2024-03-18 15:50:00,72.47,72.63,72.38,72.56,310586.0,69.886,70.0403,69.7992,69.9728,310586.0
2024-03-19 09:30:00,72.7,72.94,72.63,72.85,59794.0,70.1078,70.3393,70.0403,70.2525,59794.0
2024-03-19 09:40:00,72.89,73.0,72.8,72.82,51359.0,70.2911,70.3971,70.2043,70.2235,51359.0
2024-03-19 09:50:00,72.8,72.83,72.58,72.76,58421.0,70.2043,70.2332,69.9921,70.1657,58421.0
2024-03-19 10:00:00,72.75,72.76,72.61,72.61,53699.0,70.156,70.1657,70.021,70.021,53699.0
2024-03-19 10:10:00,72.59,72.63,72.49,72.55,25766.0,70.0017,70.0403,69.9053,69.9632,25766.0
2024-03-19 10:20:00,72.57,72.6,72.44,72.49,26264.0,69.9825,70.0114,69.8571,69.9053,26264.0
2024-03-19 10:30:00,72.5,72.58,72.48,72.54,33419.0,69.915,69.9921,69.8957,69.9535,33419.0
2024-03-19 10:40:00,72.56,72.6,72.4,72.44,38248.0,69.9728,70.0114,69.8185,69.8571,38248.0
2024-03-19 10:50:00,72.43,72.57,72.41,72.53,42155.0,69.8475,69.9825,69.8282,69.9439,42155.0
2024-03-19 11:00:00,72.52,72.54,72.45,72.49,39319.0,69.9342,69.9535,69.8667,69.9053,39319.0
2024-03-19 11:10:00,72.49,72.56,72.48,72.49,57899.0,69.9053,69.9728,69.8957,69.9053,57899.0
2024-03-19 11:20:00,72.49,72.58,72.49,72.51,53373.0,69.9053,69.9921,69.9053,69.9246,53373.0
2024-03-19 11:30:00,72.52,72.53,72.41,72.47,31310.0,69.9342,69.9439,69.8282,69.886,31310.0
2024-03-19 11:40:00,72.47,72.55,72.44,72.48,33390.0,69.886,69.9632,69.8571,69.8957,33390.0
2024-03-19 11:50:00,72.46,72.48,72.42,72.44,19399.0,69.8764,69.8957,69.8378,69.8571,19399.0
2024-03-19 12:00:00,72.42,72.48,72.37,72.47,16888.0,69.8378,69.8957,69.7896,69.886,16888.0
2024-03-19 12:10:00,72.48,72.52,72.44,72.49,26437.0,69.8957,69.9342,69.8571,69.9053,26437.0
2024-03-19 12:20:00,72.49,72.51,72.42,72.45,49669.0,69.9053,69.9246,69.8378,69.8667,49669.0
2024-03-19 12:30:00,72.45,72.53,72.45,72.52,34346.0,69.8667,69.9439,69.8667,69.9342,34346.0
2024-03-19 12:40:00,72.51,72.54,72.47,72.51,37435.0,69.9246,69.9535,69.886,69.9246,37435.0
2024-03-19 12:50:00,72.51,72.52,72.41,72.45,41699.0,69.9246,69.9342,69.8282,69.8667,41699.0
2024-03-19 13:00:00,72.45,72.52,72.31,72.37,52130.0,69.8667,69.9342,69.7317,69.7896,52130.0
2024-03-19 13:10:00,72.37,72.37,72.27,72.34,38309.0,69.7896,69.7896,69.6932,69.7607,38309.0
2024-03-19 13:20:00,72.34,72.44,72.32,72.43,20593.0,69.7607,69.8571,69.7414,69.8475,20593.0
2024-03-19 13:30:00,72.44,72.48,72.38,72.39,26504.0,69.8571,69.8957,69.7992,69.8089,26504.0
2024-03-19 13:40:00,72.38,72.42,72.37,72.4,22812.0,69.7992,69.8378,69.7896,69.8185,22812.0
2024-03-19 13:50:00,72.4,72.42,72.34,72.37,20719.0,69.8185,69.8378,69.7607,69.7896,20719.0
2024-03-19 14:00:00,72.36,72.36,72.27,72.28,25458.0,69.7799,69.7799,69.6932,69.7028,25458.0
2024-03-19 14:10:00,72.27,72.3,72.21,72.26,44183.0,69.6932,69.7221,69.6353,69.6835,44183.0
2024-03-19 14:20:00,72.26,72.37,72.24,72.35,18251.0,69.6835,69.7896,69.6642,69.7703,18251.0
2024-03-19 14:30:00,72.36,72.41,72.32,72.4,23303.0,69.7799,69.8282,69.7414,69.8185,23303.0
2024-03-19 14:40:00,72.41,72.42,72.35,72.41,24744.0,69.8282,69.8378,69.7703,69.8282,24744.0
2024-03-19 14:50:00,72.4,72.42,72.33,72.34,26784.0,69.8185,69.8378,69.751,69.7607,26784.0
2024-03-19 15:00:00,72.35,72.4,72.32,72.4,28594.0,69.7703,69.8185,69.7414,69.8185,28594.0
2024-03-19 15:10:00,72.4,72.43,72.35,72.4,42981.0,69.8185,69.8475,69.7703,69.8185,42981.0
2024-03-19 15:20:00,72.4,72.41,72.3,72.31,40293.0,69.8185,69.8282,69.7221,69.7317,40293.0
2024-03-19 15:30:00,72.31,72.31,72.2,72.26,43689.0,69.7317,69.7317,69.6257,69.6835,43689.0
2024-03-19 15:40:00,72.27,72.32,72.22,72.24,71000.0,69.6932,69.7414,69.6449,69.6642,71000.0
2024-03-19 15:50:00,72.24,72.41,72.18,72.41,217977.0,69.6642,69.8282,69.6064,69.8282,217977.0
2024-03-20 09:30:00,72.12,72.48,71.7,72.45,46577.0,69.5485,69.8957,69.1435,69.8667,46577.0
2024-03-20 09:40:00,72.48,72.48,72.2,72.31,32888.0,69.8957,69.8957,69.6257,69.7317,32888.0
2024-03-20 09:50:00,72.31,72.5,72.23,72.48,23929.0,69.7317,69.915,69.6546,69.8957,23929.0
2024-03-20 10:00:00,72.48,72.49,72.38,72.48,33829.0,69.8957,69.9053,69.7992,69.8957,33829.0
2024-03-20 10:10:00,72.45,72.56,72.45,72.56,22024.0,69.8667,69.9728,69.8667,69.9728,22024.0
2024-03-20 10:20:00,72.57,72.68,72.55,72.68,32178.0,69.9825,70.0885,69.9632,70.0885,32178.0
2024-03-20 10:30:00,72.72,72.74,72.65,72.71,22255.0,70.1271,70.1464,70.0596,70.1175,22255.0
2024-03-20 10:40:00,72.72,72.73,72.62,72.68,51122.0,70.1271,70.1368,70.0307,70.0885,51122.0
2024-03-20 10:50:00,72.67,72.68,72.59,72.65,22342.0,70.0789,70.0885,70.0017,70.0596,22342.0
2024-03-20 11:00:00,72.66,72.66,72.56,72.64,23951.0,70.0693,70.0693,69.9728,70.05,23951.0
2024-03-20 11:10:00,72.64,72.75,72.64,72.7,21796.0,70.05,70.156,70.05,70.1078,21796.0
2024-03-20 11:20:00,72.7,72.7,72.6,72.68,17013.0,70.1078,70.1078,70.0114,70.0885,17013.0
2024-03-20 11:30:00,72.68,72.71,72.65,72.7,16338.0,70.0885,70.1175,70.0596,70.1078,16338.0
2024-03-20 11:40:00,72.7,72.8,72.7,72.75,23413.0,70.1078,70.2043,70.1078,70.156,23413.0
2024-03-20 11:50:00,72.76,72.76,72.63,72.65,37297.0,70.1657,70.1657,70.0403,70.0596,37297.0
2024-03-20 12:00:00,72.65,72.73,72.64,72.73,18871.0,70.0596,70.1368,70.05,70.1368,18871.0
2024-03-20 12:10:00,72.74,72.8,72.7,72.73,11318.0,70.1464,70.2043,70.1078,70.1368,11318.0
2024-03-20 12:20:00,72.73,72.75,72.68,72.73,16638.0,70.1368,70.156,70.0885,70.1368,16638.0
2024-03-20 12:30:00,72.73,72.74,72.62,72.63,20242.0,70.1368,70.1464,70.0307,70.0403,20242.0
2024-03-20 12:40:00,72.63,72.7,72.58,72.67,17830.0,70.0403,70.1078,69.9921,70.0789,17830.0
2024-03-20 12:50:00,72.67,72.71,72.66,72.66,13830.0,70.0789,70.1175,70.0693,70.0693,13830.0
2024-03-20 13:00:00,72.66,72.66,72.6,72.61,20331.0,70.0693,70.0693,70.0114,70.021,20331.0
2024-03-20 13:10:00,72.62,72.64,72.56,72.63,20058.0,70.0307,70.05,69.9728,70.0403,20058.0
2024-03-20 13:20:00,72.62,72.66,72.61,72.62,8213.0,70.0307,70.0693,70.021,70.0307,8213.0
2024-03-20 13:30:00,72.62,72.63,72.56,72.58,29034.0,70.0307,70.0403,69.9728,69.9921,29034.0
2024-03-20 13:40:00,72.59,72.63,72.58,72.63,10275.0,70.0017,70.0403,69.9921,70.0403,10275.0
2024-03-20 13:50:00,72.64,72.68,72.62,72.62,18599.0,70.05,70.0885,70.0307,70.0307,18599.0
2024-03-20 14:00:00,72.6,72.98,72.6,72.8,58916.0,70.0114,70.3778,70.0114,70.2043,58916.0
2024-03-20 14:10:00,72.8,72.87,72.69,72.74,33574.0,70.2043,70.2718,70.0982,70.1464,33574.0
2024-03-20 14:20:00,72.74,72.92,72.74,72.92,21959.0,70.1464,70.32,70.1464,70.32,21959.0
2024-03-20 14:30:00,72.94,73.03,72.76,73.02,77954.0,70.3393,70.4261,70.1657,70.4164,77954.0
2024-03-20 14:40:00,73.04,73.32,72.97,73.31,293724.0,70.4357,70.7057,70.3682,70.6961,293724.0
2024-03-20 14:50:00,73.31,73.32,73.16,73.26,30035.0,70.6961,70.7057,70.5514,70.6479,30035.0
2024-03-20 15:00:00,73.28,73.44,73.26,73.41,38067.0,70.6671,70.8214,70.6479,70.7925,38067.0
2024-03-20 15:10:00,73.42,73.48,73.29,73.45,51746.0,70.8022,70.86,70.6768,70.8311,51746.0
2024-03-20 15:20:00,73.47,73.56,73.39,73.53,109308.0,70.8504,70.9372,70.7732,70.9082,109308.0
2024-03-20 15:30:00,73.52,73.56,73.31,73.39,62064.0,70.8986,70.9372,70.6961,70.7732,62064.0
2024-03-20 15:40:00,73.39,73.5,73.32,73.32,74014.0,70.7732,70.8793,70.7057,70.7057,74014.0
2024-03-20 15:50:00,73.32,73.38,73.24,73.37,224834.0,70.7057,70.7636,70.6286,70.7539,224834.0
2024-03-21 09:30:00,73.62,73.75,73.39,73.7,69284.0,70.995,71.1204,70.7732,71.0722,69284.0
2024-03-21 09:40:00,73.71,73.95,73.7,73.8,49493.0,71.0818,71.3133,71.0722,71.1686,49493.0
2024-03-21 09:50:00,73.8,73.9,73.62,73.9,33706.0,71.1686,71.265,70.995,71.265,33706.0
2024-03-21 10:00:00,73.91,74.01,73.75,73.78,35098.0,71.2747,71.3711,71.1204,71.1493,35098.0
2024-03-21 10:10:00,73.79,73.8,73.66,73.72,38234.0,71.159,71.1686,71.0336,71.0915,38234.0
2024-03-21 10:20:00,73.73,73.81,73.65,73.81,45600.0,71.1011,71.1782,71.024,71.1782,45600.0
2024-03-21 10:30:00,73.81,73.82,73.7,73.75,54523.0,71.1782,71.1879,71.0722,71.1204,54523.0
2024-03-21 10:40:00,73.75,73.93,73.72,73.82,59905.0,71.1204,71.294,71.0915,71.1879,59905.0
2024-03-21 10:50:00,73.82,73.9,73.82,73.89,58648.0,71.1879,71.265,71.1879,71.2554,58648.0
2024-03-21 11:00:00,73.89,73.89,73.66,73.7,70403.0,71.2554,71.2554,71.0336,71.0722,70403.0
2024-03-21 11:10:00,73.72,73.78,73.57,73.57,66338.0,71.0915,71.1493,70.9468,70.9468,66338.0
2024-03-21 11:20:00,73.58,73.68,73.54,73.65,50396.0,70.9564,71.0529,70.9179,71.024,50396.0
2024-03-21 11:30:00,73.64,73.68,73.6,73.65,34370.0,71.0143,71.0529,70.9757,71.024,34370.0
2024-03-21 11:40:00,73.64,73.66,73.54,73.54,27726.0,71.0143,71.0336,70.9179,70.9179,27726.0
2024-03-21 11:50:00,73.55,73.56,73.48,73.49,64113.0,70.9275,70.9372,70.86,70.8697,64113.0
2024-03-21 12:00:00,73.49,73.49,73.4,73.43,34403.0,70.8697,70.8697,70.7829,70.8118,34403.0
2024-03-21 12:10:00,73.44,73.45,73.33,73.35,29383.0,70.8214,70.8311,70.7154,70.7346,29383.0
2024-03-21 12:20:00,73.34,73.39,73.32,73.36,31283.0,70.725,70.7732,70.7057,70.7443,31283.0
2024-03-21 12:30:00,73.38,73.38,73.23,73.25,43496.0,70.7636,70.7636,70.6189,70.6382,43496.0
2024-03-21 12:40:00,73.25,73.33,73.22,73.31,39350.0,70.6382,70.7154,70.6093,70.6961,39350.0
2024-03-21 12:50:00,73.31,73.38,73.3,73.38,25255.0,70.6961,70.7636,70.6864,70.7636,25255.0
2024-03-21 13:00:00,73.39,73.42,73.31,73.39,32832.0,70.7732,70.8022,70.6961,70.7732,32832.0
2024-03-21 13:10:00,73.38,73.46,73.37,73.42,25676.0,70.7636,70.8407,70.7539,70.8022,25676.0
2024-03-21 13:20:00,73.42,73.43,73.3,73.32,27853.0,70.8022,70.8118,70.6864,70.7057,27853.0
2024-03-21 13:30:00,73.32,73.35,73.28,73.31,22364.0,70.7057,70.7346,70.6671,70.6961,22364.0
2024-03-21 13:40:00,73.31,73.35,73.28,73.29,31813.0,70.6961,70.7346,70.6671,70.6768,31813.0
2024-03-21 13:50:00,73.3,73.33,73.19,73.22,36376.0,70.6864,70.7154,70.5804,70.6093,36376.0
2024-03-21 14:00:00,73.22,73.38,73.19,73.34,42211.0,70.6093,70.7636,70.5804,70.725,42211.0
2024-03-21 14:10:00,73.34,73.38,73.3,73.34,29461.0,70.725,70.7636,70.6864,70.725,29461.0
2024-03-21 14:20:00,73.34,73.41,73.32,73.37,21513.0,70.725,70.7925,70.7057,70.7539,21513.0
2024-03-21 14:30:00,73.37,73.42,73.36,73.4,29599.0,70.7539,70.8022,70.7443,70.7829,29599.0
2024-03-21 14:40:00,73.4,73.45,73.35,73.36,22358.0,70.7829,70.8311,70.7346,70.7443,22358.0
2024-03-21 14:50:00,73.36,73.42,73.35,73.4,31995.0,70.7443,70.8022,70.7346,70.7829,31995.0
2024-03-21 15:00:00,73.41,73.49,73.36,73.49,44384.0,70.7925,70.8697,70.7443,70.8697,44384.0
2024-03-21 15:10:00,73.48,73.51,73.4,73.48,42261.0,70.86,70.8889,70.7829,70.86,42261.0
2024-03-21 15:20:00,73.48,73.51,73.41,73.47,48526.0,70.86,70.8889,70.7925,70.8504,48526.0
2024-03-21 15:30:00,73.47,73.52,73.36,73.36,74339.0,70.8504,70.8986,70.7443,70.7443,74339.0
2024-03-21 15:40:00,73.37,73.49,73.31,73.35,88486.0,70.7539,70.8697,70.6961,70.7346,88486.0
2024-03-21 15:50:00,73.36,73.36,73.24,73.27,344168.0,70.7443,70.7443,70.6286,70.6575,344168.0
2024-03-22 09:30:00,73.47,73.9,73.45,73.59,52777.0,70.8504,71.265,70.8311,70.9661,52777.0
2024-03-22 09:40:00,73.6,73.74,73.38,73.45,41406.0,70.9757,71.1107,70.7636,70.8311,41406.0
2024-03-22 09:50:00,73.42,73.45,73.33,73.35,26592.0,70.8022,70.8311,70.7154,70.7346,26592.0
2024-03-22 10:00:00,73.36,73.67,73.36,73.45,135540.0,70.7443,71.0432,70.7443,70.8311,135540.0
2024-03-22 10:10:00,73.45,73.45,73.25,73.38,19870.0,70.8311,70.8311,70.6382,70.7636,19870.0
2024-03-22 10:20:00,73.38,73.41,73.29,73.31,31327.0,70.7636,70.7925,70.6768,70.6961,31327.0
2024-03-22 10:30:00,73.32,73.37,73.24,73.31,22394.0,70.7057,70.7539,70.6286,70.6961,22394.0
2024-03-22 10:40:00,73.31,73.32,73.13,73.15,31913.0,70.6961,70.7057,70.5225,70.5418,31913.0
2024-03-22 10:50:00,73.16,73.29,73.15,73.26,29084.0,70.5514,70.6768,70.5418,70.6479,29084.0
2024-03-22 11:00:00,73.26,73.38,73.26,73.29,34743.0,70.6479,70.7636,70.6479,70.6768,34743.0
2024-03-22 11:10:00,73.29,73.37,73.25,73.37,30545.0,70.6768,70.7539,70.6382,70.7539,30545.0
2024-03-22 11:20:00,73.37,73.41,73.35,73.39,31209.0,70.7539,70.7925,70.7346,70.7732,31209.0
2024-03-22 11:30:00,73.4,73.41,73.34,73.38,18704.0,70.7829,70.7925,70.725,70.7636,18704.0
2024-03-22 11:40:00,73.39,73.39,73.25,73.26,40110.0,70.7732,70.7732,70.6382,70.6479,40110.0
2024-03-22 11:50:00,73.25,73.29,73.18,73.28,41106.0,70.6382,70.6768,70.5707,70.6671,41106.0
2024-03-22 12:00:00,73.27,73.28,73.17,73.22,20230.0,70.6575,70.6671,70.5611,70.6093,20230.0
2024-03-22 12:10:00,73.22,73.27,73.18,73.18,30779.0,70.6093,70.6575,70.5707,70.5707,30779.0
2024-03-22 12:20:00,73.19,73.25,73.17,73.17,25375.0,70.5804,70.6382,70.5611,70.5611,25375.0
2024-03-22 12:30:00,73.17,73.18,73.1,73.15,15841.0,70.5611,70.5707,70.4936,70.5418,15841.0
2024-03-22 12:40:00,73.16,73.21,73.14,73.2,39588.0,70.5514,70.5996,70.5321,70.59,39588.0
2024-03-22 12:50:00,73.19,73.19,73.09,73.13,22662.0,70.5804,70.5804,70.4839,70.5225,22662.0
2024-03-22 13:00:00,73.13,73.15,72.99,73.0,40490.0,70.5225,70.5418,70.3875,70.3971,40490.0
2024-03-22 13:10:00,73.01,73.02,72.94,72.98,28424.0,70.4068,70.4164,70.3393,70.3778,28424.0
2024-03-22 13:20:00,72.98,73.09,72.97,73.01,44641.0,70.3778,70.4839,70.3682,70.4068,44641.0
2024-03-22 13:30:00,73.01,73.03,72.94,72.97,19263.0,70.4068,70.4261,70.3393,70.3682,19263.0
2024-03-22 13:40:00,72.98,73.06,72.97,72.99,19801.0,70.3778,70.455,70.3682,70.3875,19801.0
2024-03-22 13:50:00,72.99,73.05,72.97,73.02,34568.0,70.3875,70.4453,70.3682,70.4164,34568.0
2024-03-22 14:00:00,73.02,73.06,72.99,73.03,23075.0,70.4164,70.455,70.3875,70.4261,23075.0
2024-03-22 14:10:00,73.03,73.07,72.98,72.99,23044.0,70.4261,70.4646,70.3778,70.3875,23044.0
2024-03-22 14:20:00,73.0,73.05,73.0,73.0,40708.0,70.3971,70.4453,70.3971,70.3971,40708.0
2024-03-22 14:30:00,72.99,72.99,72.89,72.9,34943.0,70.3875,70.3875,70.2911,70.3007,34943.0
2024-03-22 14:40:00,72.89,72.93,72.85,72.89,34585.0,70.2911,70.3296,70.2525,70.2911,34585.0
2024-03-22 14:50:00,72.89,72.92,72.86,72.87,24277.0,70.2911,70.32,70.2621,70.2718,24277.0
2024-03-22 15:00:00,72.87,72.88,72.8,72.82,43569.0,70.2718,70.2814,70.2043,70.2235,43569.0
2024-03-22 15:10:00,72.82,72.84,72.72,72.77,43156.0,70.2235,70.2428,70.1271,70.1753,43156.0
2024-03-22 15:20:00,72.76,72.88,72.74,72.87,26607.0,70.1657,70.2814,70.1464,70.2718,26607.0
2024-03-22 15:30:00,72.88,72.9,72.76,72.78,33467.0,70.2814,70.3007,70.1657,70.185,33467.0
2024-03-22 15:40:00,72.78,72.84,72.76,72.8,58230.0,70.185,70.2428,70.1657,70.2043,58230.0
2024-03-22 15:50:00,72.8,72.84,72.6,72.62,185683.0,70.2043,70.2428,70.0114,70.0307,185683.0
2024-03-25 09:30:00,72.51,73.26,72.51,73.22,52946.0,69.9246,70.6479,69.9246,70.6093,52946.0
2024-03-25 09:40:00,73.22,73.26,72.95,72.99,62022.0,70.6093,70.6479,70.3489,70.3875,62022.0
2024-03-25 09:50:00,72.97,73.0,72.91,72.98,24729.0,70.3682,70.3971,70.3103,70.3778,24729.0
2024-03-25 10:00:00,72.97,73.06,72.93,73.05,27281.0,70.3682,70.455,70.3296,70.4453,27281.0
2024-03-25 10:10:00,73.05,73.18,73.03,73.12,38410.0,70.4453,70.5707,70.4261,70.5128,38410.0
2024-03-25 10:20:00,73.13,73.29,73.12,73.21,32747.0,70.5225,70.6768,70.5128,70.5996,32747.0
2024-03-25 10:30:00,73.21,73.29,73.21,73.24,23253.0,70.5996,70.6768,70.5996,70.6286,23253.0
2024-03-25 10:40:00,73.25,73.34,73.2,73.29,202758.0,70.6382,70.725,70.59,70.6768,202758.0
2024-03-25 10:50:00,73.29,73.4,73.29,73.37,28252.0,70.6768,70.7829,70.6768,70.7539,28252.0
2024-03-25 11:00:00,73.37,73.37,73.18,73.18,18375.0,70.7539,70.7539,70.5707,70.5707,18375.0
2024-03-25 11:10:00,73.18,73.23,73.15,73.2,23781.0,70.5707,70.6189,70.5418,70.59,23781.0
2024-03-25 11:20:00,73.2,73.23,73.15,73.22,31036.0,70.59,70.6189,70.5418,70.6093,31036.0
2024-03-25 11:30:00,73.2,73.27,73.18,73.27,13447.0,70.59,70.6575,70.5707,70.6575,13447.0
2024-03-25 11:40:00,73.26,73.3,73.2,73.2,25277.0,70.6479,70.6864,70.59,70.59,25277.0
2024-03-25 11:50:00,73.2,73.31,73.16,73.31,22909.0,70.59,70.6961,70.5514,70.6961,22909.0
2024-03-25 12:00:00,73.31,73.37,73.26,73.36,18572.0,70.6961,70.7539,70.6479,70.7443,18572.0
2024-03-25 12:10:00,73.36,73.37,73.29,73.32,15731.0,70.7443,70.7539,70.6768,70.7057,15731.0
2024-03-25 12:20:00,73.31,73.43,73.3,73.43,25505.0,70.6961,70.8118,70.6864,70.8118,25505.0
2024-03-25 12:30:00,73.42,73.47,73.42,73.44,33454.0,70.8022,70.8504,70.8022,70.8214,33454.0
2024-03-25 12:40:00,73.43,73.45,73.4,73.41,34708.0,70.8118,70.8311,70.7829,70.7925,34708.0
2024-03-25 12:50:00,73.4,73.46,73.32,73.46,35456.0,70.7829,70.8407,70.7057,70.8407,35456.0
2024-03-25 13:00:00,73.46,73.46,73.39,73.42,29609.0,70.8407,70.8407,70.7732,70.8022,29609.0
2024-03-25 13:10:00,73.44,73.46,73.35,73.36,22577.0,70.8214,70.8407,70.7346,70.7443,22577.0
2024-03-25 13:20:00,73.36,73.37,73.31,73.37,20330.0,70.7443,70.7539,70.6961,70.7539,20330.0
2024-03-25 13:30:00,73.37,73.4,73.29,73.32,25210.0,70.7539,70.7829,70.6768,70.7057,25210.0
2024-03-25 13:40:00,73.31,73.35,73.25,73.3,14944.0,70.6961,70.7346,70.6382,70.6864,14944.0
2024-03-25 13:50:00,73.3,73.3,73.25,73.27,13359.0,70.6864,70.6864,70.6382,70.6575,13359.0
2024-03-25 14:00:00,73.26,73.26,73.18,73.23,30041.0,70.6479,70.6479,70.5707,70.6189,30041.0
2024-03-25 14:10:00,73.23,73.26,73.17,73.17,28645.0,70.6189,70.6479,70.5611,70.5611,28645.0
2024-03-25 14:20:00,73.17,73.22,73.15,73.2,25370.0,70.5611,70.6093,70.5418,70.59,25370.0
2024-03-25 14:30:00,73.2,73.21,73.11,73.13,24527.0,70.59,70.5996,70.5032,70.5225,24527.0
2024-03-25 14:40:00,73.14,73.14,73.03,73.04,25328.0,70.5321,70.5321,70.4261,70.4357,25328.0
2024-03-25 14:50:00,73.03,73.08,73.0,73.06,59847.0,70.4261,70.4743,70.3971,70.455,59847.0
2024-03-25 15:00:00,73.06,73.14,73.06,73.09,45714.0,70.455,70.5321,70.455,70.4839,45714.0
2024-03-25 15:10:00,73.08,73.13,73.05,73.07,30782.0,70.4743,70.5225,70.4453,70.4646,30782.0
2024-03-25 15:20:00,73.07,73.13,73.05,73.12,34242.0,70.4646,70.5225,70.4453,70.5128,34242.0
2024-03-25 15:30:00,73.13,73.15,73.0,73.07,32688.0,70.5225,70.5418,70.3971,70.4646,32688.0
2024-03-25 15:40:00,73.06,73.11,73.0,73.01,55440.0,70.455,70.5032,70.3971,70.4068,55440.0
2024-03-25 15:50:00,73.01,73.11,72.96,73.11,224060.0,70.4068,70.5032,70.3586,70.5032,224060.0
2024-03-26 09:30:00,72.8,73.22,72.76,73.12,60723.0,70.2043,70.6093,70.1657,70.5128,60723.0
2024-03-26 09:40:00,73.11,73.2,73.02,73.16,34534.0,70.5032,70.59,70.4164,70.5514,34534.0
2024-03-26 09:50:00,73.17,73.25,73.09,73.23,49850.0,70.5611,70.6382,70.4839,70.6189,49850.0
2024-03-26 10:00:00,73.24,73.25,73.08,73.15,33184.0,70.6286,70.6382,70.4743,70.5418,33184.0
2024-03-26 10:10:00,73.16,73.25,73.12,73.2,32250.0,70.5514,70.6382,70.5128,70.59,32250.0
2024-03-26 10:20:00,73.2,73.28,73.11,73.27,37606.0,70.59,70.6671,70.5032,70.6575,37606.0
2024-03-26 10:30:00,73.26,73.28,73.19,73.24,27232.0,70.6479,70.6671,70.5804,70.6286,27232.0
2024-03-26 10:40:00,73.23,73.31,73.22,73.26,42455.0,70.6189,70.6961,70.6093,70.6479,42455.0
2024-03-26 10:50:00,73.26,73.35,73.22,73.31,40192.0,70.6479,70.7346,70.6093,70.6961,40192.0
2024-03-26 11:00:00,73.31,73.38,73.31,73.36,36598.0,70.6961,70.7636,70.6961,70.7443,36598.0
2024-03-26 11:10:00,73.35,73.36,73.19,73.25,28084.0,70.7346,70.7443,70.5804,70.6382,28084.0
2024-03-26 11:20:00,73.25,73.26,73.18,73.22,26664.0,70.6382,70.6479,70.5707,70.6093,26664.0
2024-03-26 11:30:00,73.2,73.25,73.12,73.14,23022.0,70.59,70.6382,70.5128,70.5321,23022.0
2024-03-26 11:40:00,73.14,73.18,73.1,73.15,24798.0,70.5321,70.5707,70.4936,70.5418,24798.0
2024-03-26 11:50:00,73.15,73.19,73.12,73.12,23471.0,70.5418,70.5804,70.5128,70.5128,23471.0
2024-03-26 12:00:00,73.12,73.12,73.06,73.11,24258.0,70.5128,70.5128,70.455,70.5032,24258.0
2024-03-26 12:10:00,73.12,73.12,73.07,73.11,25634.0,70.5128,70.5128,70.4646,70.5032,25634.0
2024-03-26 12:20:00,73.11,73.2,73.1,73.2,27642.0,70.5032,70.59,70.4936,70.59,27642.0
2024-03-26 12:30:00,73.19,73.23,73.13,73.23,21951.0,70.5804,70.6189,70.5225,70.6189,21951.0
2024-03-26 12:40:00,73.23,73.27,73.22,73.23,21013.0,70.6189,70.6575,70.6093,70.6189,21013.0
2024-03-26 12:50:00,73.23,73.31,73.22,73.28,25578.0,70.6189,70.6961,70.6093,70.6671,25578.0
2024-03-26 13:00:00,73.27,73.34,73.26,73.26,20485.0,70.6575,70.725,70.6479,70.6479,20485.0
2024-03-26 13:10:00,73.27,73.3,73.18,73.19,24631.0,70.6575,70.6864,70.5707,70.5804,24631.0
2024-03-26 13:20:00,73.2,73.23,73.17,73.2,22050.0,70.59,70.6189,70.5611,70.59,22050.0
2024-03-26 13:30:00,73.2,73.25,73.19,73.22,22556.0,70.59,70.6382,70.5804,70.6093,22556.0
2024-03-26 13:40:00,73.21,73.25,73.18,73.19,25073.0,70.5996,70.6382,70.5707,70.5804,25073.0
2024-03-26 13:50:00,73.19,73.28,73.18,73.23,67274.0,70.5804,70.6671,70.5707,70.6189,67274.0
2024-03-26 14:00:00,73.22,73.29,73.21,73.27,29260.0,70.6093,70.6768,70.5996,70.6575,29260.0
2024-03-26 14:10:00,73.26,73.29,73.2,73.27,25278.0,70.6479,70.6768,70.59,70.6575,25278.0
2024-03-26 14:20:00,73.27,73.28,73.2,73.2,23747.0,70.6575,70.6671,70.59,70.59,23747.0
2024-03-26 14:30:00,73.2,73.24,73.18,73.21,31386.0,70.59,70.6286,70.5707,70.5996,31386.0
2024-03-26 14:40:00,73.22,73.22,73.14,73.19,33248.0,70.6093,70.6093,70.5321,70.5804,33248.0
2024-03-26 14:50:00,73.19,73.23,73.18,73.23,30290.0,70.5804,70.6189,70.5707,70.6189,30290.0
2024-03-26 15:00:00,73.22,73.22,73.16,73.19,39256.0,70.6093,70.6093,70.5514,70.5804,39256.0
2024-03-26 15:10:00,73.19,73.22,73.15,73.16,61209.0,70.5804,70.6093,70.5418,70.5514,61209.0
2024-03-26 15:20:00,73.16,73.2,73.12,73.16,54921.0,70.5514,70.59,70.5128,70.5514,54921.0
2024-03-26 15:30:00,73.16,73.18,73.05,73.08,52854.0,70.5514,70.5707,70.4453,70.4743,52854.0
2024-03-26 15:40:00,73.08,73.16,73.0,73.01,81114.0,70.4743,70.5514,70.3971,70.4068,81114.0
2024-03-26 15:50:00,73.0,73.07,72.87,73.07,253200.0,70.3971,70.4646,70.2718,70.4646,253200.0
2024-03-27 09:30:00,73.5,73.9,73.32,73.88,77469.0,70.8793,71.265,70.7057,71.2458,77469.0
2024-03-27 09:40:00,73.87,73.89,73.59,73.64,37036.0,71.2361,71.2554,70.9661,71.0143,37036.0
2024-03-27 09:50:00,73.64,73.95,73.64,73.94,45389.0,71.0143,71.3133,71.0143,71.3036,45389.0
2024-03-27 10:00:00,73.94,73.97,73.82,73.88,35554.0,71.3036,71.3325,71.1879,71.2458,35554.0
2024-03-27 10:10:00,73.86,73.94,73.75,73.81,33735.0,71.2265,71.3036,71.1204,71.1782,33735.0
2024-03-27 10:20:00,73.78,73.78,73.63,73.7,29499.0,71.1493,71.1493,71.0047,71.0722,29499.0
2024-03-27 10:30:00,73.7,73.78,73.67,73.67,31504.0,71.0722,71.1493,71.0432,71.0432,31504.0
2024-03-27 10:40:00,73.68,73.79,73.68,73.75,37492.0,71.0529,71.159,71.0529,71.1204,37492.0
2024-03-27 10:50:00,73.74,73.74,73.57,73.59,44694.0,71.1107,71.1107,70.9468,70.9661,44694.0
2024-03-27 11:00:00,73.58,73.64,73.54,73.59,28142.0,70.9564,71.0143,70.9179,70.9661,28142.0
2024-03-27 11:10:00,73.59,73.76,73.55,73.74,28378.0,70.9661,71.13,70.9275,71.1107,28378.0
2024-03-27 11:20:00,73.73,73.83,73.71,73.8,24833.0,71.1011,71.1975,71.0818,71.1686,24833.0
2024-03-27 11:30:00,73.78,73.81,73.72,73.79,18597.0,71.1493,71.1782,71.0915,71.159,18597.0
2024-03-27 11:40:00,73.8,73.8,73.73,73.76,17748.0,71.1686,71.1686,71.1011,71.13,17748.0
2024-03-27 11:50:00,73.75,73.77,73.65,73.67,16148.0,71.1204,71.1397,71.024,71.0432,16148.0
2024-03-27 12:00:00,73.68,73.69,73.54,73.55,31674.0,71.0529,71.0625,70.9179,70.9275,31674.0
2024-03-27 12:10:00,73.56,73.6,73.5,73.51,21484.0,70.9372,70.9757,70.8793,70.8889,21484.0
2024-03-27 12:20:00,73.51,73.54,73.46,73.52,30758.0,70.8889,70.9179,70.8407,70.8986,30758.0
2024-03-27 12:30:00,73.53,73.54,73.45,73.48,26899.0,70.9082,70.9179,70.8311,70.86,26899.0
2024-03-27 12:40:00,73.48,73.51,73.4,73.42,41265.0,70.86,70.8889,70.7829,70.8022,41265.0
2024-03-27 12:50:00,73.43,73.47,73.4,73.42,18478.0,70.8118,70.8504,70.7829,70.8022,18478.0
2024-03-27 13:00:00,73.41,73.44,73.4,73.42,28139.0,70.7925,70.8214,70.7829,70.8022,28139.0
2024-03-27 13:10:00,73.42,73.43,73.37,73.4,20283.0,70.8022,70.8118,70.7539,70.7829,20283.0
2024-03-27 13:20:00,73.43,73.45,73.38,73.42,22542.0,70.8118,70.8311,70.7636,70.8022,22542.0
2024-03-27 13:30:00,73.41,73.42,73.32,73.33,33160.0,70.7925,70.8022,70.7057,70.7154,33160.0
2024-03-27 13:40:00,73.33,73.33,73.29,73.3,22094.0,70.7154,70.7154,70.6768,70.6864,22094.0
2024-03-27 13:50:00,73.3,73.39,73.28,73.39,20274.0,70.6864,70.7732,70.6671,70.7732,20274.0
2024-03-27 14:00:00,73.39,73.44,73.34,73.44,19129.0,70.7732,70.8214,70.725,70.8214,19129.0
2024-03-27 14:10:00,73.44,73.45,73.37,73.41,22374.0,70.8214,70.8311,70.7539,70.7925,22374.0
2024-03-27 14:20:00,73.41,73.43,73.38,73.42,30383.0,70.7925,70.8118,70.7636,70.8022,30383.0
2024-03-27 14:30:00,73.43,73.52,73.43,73.45,21690.0,70.8118,70.8986,70.8118,70.8311,21690.0
2024-03-27 14:40:00,73.46,73.51,73.45,73.47,23444.0,70.8407,70.8889,70.8311,70.8504,23444.0
2024-03-27 14:50:00,73.48,73.53,73.45,73.46,29311.0,70.86,70.9082,70.8311,70.8407,29311.0
2024-03-27 15:00:00,73.46,73.54,73.44,73.53,32908.0,70.8407,70.9179,70.8214,70.9082,32908.0
2024-03-27 15:10:00,73.53,73.53,73.42,73.45,30727.0,70.9082,70.9082,70.8022,70.8311,30727.0
2024-03-27 15:20:00,73.44,73.57,73.43,73.56,48799.0,70.8214,70.9468,70.8118,70.9372,48799.0
2024-03-27 15:30:00,73.56,73.77,73.55,73.76,64895.0,70.9372,71.1397,70.9275,71.13,64895.0
2024-03-27 15:40:00,73.76,73.86,73.73,73.78,77486.0,71.13,71.2265,71.1011,71.1493,77486.0
2024-03-27 15:50:00,73.78,73.95,73.74,73.95,264429.0,71.1493,71.3133,71.1107,71.3133,264429.0
2024-03-28 09:30:00,74.11,74.4,74.08,74.29,65749.0,71.4676,71.7472,71.4386,71.6411,65749.0
2024-03-28 09:40:00,74.29,74.29,74.02,74.02,27374.0,71.6411,71.6411,71.3808,71.3808,27374.0
2024-03-28 09:50:00,74.01,74.02,73.88,73.99,22245.0,71.3711,71.3808,71.2458,71.3518,22245.0
2024-03-28 10:00:00,74.0,74.16,73.99,74.14,28793.0,71.3615,71.5158,71.3518,71.4965,28793.0
2024-03-28 10:10:00,74.14,74.27,74.12,74.14,34923.0,71.4965,71.6218,71.4772,71.4965,34923.0
2024-03-28 10:20:00,74.13,74.24,74.12,74.17,24078.0,71.4868,71.5929,71.4772,71.5254,24078.0
2024-03-28 10:30:00,74.18,74.27,74.15,74.25,29125.0,71.5351,71.6218,71.5061,71.6026,29125.0
2024-03-28 10:40:00,74.26,74.28,74.12,74.14,27895.0,71.6122,71.6315,71.4772,71.4965,27895.0
2024-03-28 10:50:00,74.12,74.24,74.11,74.16,36460.0,71.4772,71.5929,71.4676,71.5158,36460.0
2024-03-28 11:00:00,74.16,74.18,74.05,74.12,38419.0,71.5158,71.5351,71.4097,71.4772,38419.0
2024-03-28 11:10:00,74.11,74.21,74.06,74.13,27989.0,71.4676,71.564,71.4193,71.4868,27989.0
2024-03-28 11:20:00,74.13,74.16,74.08,74.1,21676.0,71.4868,71.5158,71.4386,71.4579,21676.0
2024-03-28 11:30:00,74.09,74.1,74.0,74.09,28209.0,71.4483,71.4579,71.3615,71.4483,28209.0
2024-03-28 11:40:00,74.09,74.19,74.08,74.14,25181.0,71.4483,71.5447,71.4386,71.4965,25181.0
2024-03-28 11:50:00,74.13,74.17,74.11,74.13,18965.0,71.4868,71.5254,71.4676,71.4868,18965.0
2024-03-28 12:00:00,74.12,74.19,74.11,74.17,29593.0,71.4772,71.5447,71.4676,71.5254,29593.0
2024-03-28 12:10:00,74.16,74.21,74.15,74.17,21330.0,71.5158,71.564,71.5061,71.5254,21330.0
2024-03-28 12:20:00,74.17,74.19,74.12,74.14,19245.0,71.5254,71.5447,71.4772,71.4965,19245.0
2024-03-28 12:30:00,74.12,74.17,74.08,74.16,16201.0,71.4772,71.5254,71.4386,71.5158,16201.0
2024-03-28 12:40:00,74.15,74.16,74.09,74.1,18385.0,71.5061,71.5158,71.4483,71.4579,18385.0
2024-03-28 12:50:00,74.09,74.14,74.08,74.11,15598.0,71.4483,71.4965,71.4386,71.4676,15598.0
2024-03-28 13:00:00,74.1,74.19,74.09,74.17,17627.0,71.4579,71.5447,71.4483,71.5254,17627.0
2024-03-28 13:10:00,74.16,74.2,74.11,74.12,13170.0,71.5158,71.5543,71.4676,71.4772,13170.0
2024-03-28 13:20:00,74.13,74.16,74.12,74.13,16046.0,71.4868,71.5158,71.4772,71.4868,16046.0
2024-03-28 13:30:00,74.13,74.15,74.07,74.13,16926.0,71.4868,71.5061,71.429,71.4868,16926.0
2024-03-28 13:40:00,74.13,74.14,74.1,74.13,12713.0,71.4868,71.4965,71.4579,71.4868,12713.0
2024-03-28 13:50:00,74.13,74.19,74.13,74.19,15506.0,71.4868,71.5447,71.4868,71.5447,15506.0
2024-03-28 14:00:00,74.19,74.23,74.18,74.23,19747.0,71.5447,71.5833,71.5351,71.5833,19747.0
2024-03-28 14:10:00,74.24,74.25,74.15,74.16,27674.0,71.5929,71.6026,71.5061,71.5158,27674.0
2024-03-28 14:20:00,74.15,74.18,74.12,74.16,14999.0,71.5061,71.5351,71.4772,71.5158,14999.0
2024-03-28 14:30:00,74.15,74.18,74.12,74.18,29332.0,71.5061,71.5351,71.4772,71.5351,29332.0
2024-03-28 14:40:00,74.18,74.19,74.11,74.19,29069.0,71.5351,71.5447,71.4676,71.5447,29069.0
2024-03-28 14:50:00,74.19,74.28,74.18,74.27,18392.0,71.5447,71.6315,71.5351,71.6218,18392.0
2024-03-28 15:00:00,74.27,74.29,74.18,74.24,25349.0,71.6218,71.6411,71.5351,71.5929,25349.0
2024-03-28 15:10:00,74.24,74.25,74.2,74.22,25225.0,71.5929,71.6026,71.5543,71.5736,25225.0
2024-03-28 15:20:00,74.23,74.3,74.19,74.28,37440.0,71.5833,71.6508,71.5447,71.6315,37440.0
2024-03-28 15:30:00,74.29,74.31,74.17,74.17,39241.0,71.6411,71.6604,71.5254,71.5254,39241.0
2024-03-28 15:40:00,74.17,74.19,74.11,74.11,72407.0,71.5254,71.5447,71.4676,71.4676,72407.0
2024-03-28 15:50:00,74.12,74.25,74.03,74.11,263914.0,71.4772,71.6026,71.3904,71.4676,263914.0
2024-04-01 09:30:00,74.06,74.17,73.29,73.42,64627.0,71.4193,71.5254,70.6768,70.8022,64627.0
2024-04-01 09:40:00,73.4,73.75,73.27,73.71,24231.0,70.7829,71.1204,70.6575,71.0818,24231.0
2024-04-01 09:50:00,73.7,73.76,73.66,73.76,15970.0,71.0722,71.13,71.0336,71.13,15970.0
2024-04-01 10:00:00,73.73,73.78,73.64,73.65,33836.0,71.1011,71.1493,71.0143,71.024,33836.0
2024-04-01 10:10:00,73.65,73.83,73.64,73.73,18993.0,71.024,71.1975,71.0143,71.1011,18993.0
2024-04-01 10:20:00,73.72,73.78,73.66,73.69,24930.0,71.0915,71.1493,71.0336,71.0625,24930.0
2024-04-01 10:30:00,73.67,73.84,73.65,73.84,23560.0,71.0432,71.2072,71.024,71.2072,23560.0
2024-04-01 10:40:00,73.83,73.97,73.82,73.97,52277.0,71.1975,71.3325,71.1879,71.3325,52277.0
2024-04-01 10:50:00,73.98,74.11,73.95,73.99,66362.0,71.3422,71.4676,71.3133,71.3518,66362.0
2024-04-01 11:00:00,73.99,74.02,73.93,73.95,37770.0,71.3518,71.3808,71.294,71.3133,37770.0
2024-04-01 11:10:00,73.96,73.98,73.81,73.83,53061.0,71.3229,71.3422,71.1782,71.1975,53061.0
2024-04-01 11:20:00,73.83,73.85,73.69,73.71,62200.0,71.1975,71.2168,71.0625,71.0818,62200.0
2024-04-01 11:30:00,73.7,73.72,73.57,73.62,29666.0,71.0722,71.0915,70.9468,70.995,29666.0
2024-04-01 11:40:00,73.61,73.73,73.58,73.7,23555.0,70.9854,71.1011,70.9564,71.0722,23555.0
2024-04-01 11:50:00,73.71,73.79,73.7,73.73,20488.0,71.0818,71.159,71.0722,71.1011,20488.0
2024-04-01 12:00:00,73.73,73.77,73.69,73.75,17426.0,71.1011,71.1397,71.0625,71.1204,17426.0
2024-04-01 12:10:00,73.75,73.78,73.69,73.72,16255.0,71.1204,71.1493,71.0625,71.0915,16255.0
2024-04-01 12:20:00,73.71,73.79,73.69,73.78,15791.0,71.0818,71.159,71.0625,71.1493,15791.0
2024-04-01 12:30:00,73.78,73.79,73.7,73.72,16829.0,71.1493,71.159,71.0722,71.0915,16829.0
2024-04-01 12:40:00,73.72,73.76,73.7,73.76,16107.0,71.0915,71.13,71.0722,71.13,16107.0
2024-04-01 12:50:00,73.77,73.8,73.73,73.77,18672.0,71.1397,71.1686,71.1011,71.1397,18672.0
2024-04-01 13:00:00,73.77,73.77,73.69,73.74,23493.0,71.1397,71.1397,71.0625,71.1107,23493.0
2024-04-01 13:10:00,73.74,73.77,73.67,73.69,14149.0,71.1107,71.1397,71.0432,71.0625,14149.0
2024-04-01 13:20:00,73.69,73.74,73.66,73.73,14494.0,71.0625,71.1107,71.0336,71.1011,14494.0
2024-04-01 13:30:00,73.73,73.75,73.69,73.7,19417.0,71.1011,71.1204,71.0625,71.0722,19417.0
2024-04-01 13:40:00,73.72,73.74,73.7,73.71,12324.0,71.0915,71.1107,71.0722,71.0818,12324.0
2024-04-01 13:50:00,73.72,73.73,73.65,73.7,16789.0,71.0915,71.1011,71.024,71.0722,16789.0
2024-04-01 14:00:00,73.7,73.74,73.68,73.7,25082.0,71.0722,71.1107,71.0529,71.0722,25082.0
2024-04-01 14:10:00,73.7,73.72,73.69,73.72,16745.0,71.0722,71.0915,71.0625,71.0915,16745.0
2024-04-01 14:20:00,73.72,73.74,73.63,73.65,18063.0,71.0915,71.1107,71.0047,71.024,18063.0
2024-04-01 14:30:00,73.65,73.68,73.62,73.68,18118.0,71.024,71.0529,70.995,71.0529,18118.0
2024-04-01 14:40:00,73.69,73.72,73.63,73.66,17446.0,71.0625,71.0915,71.0047,71.0336,17446.0
2024-04-01 14:50:00,73.67,73.68,73.64,73.67,16848.0,71.0432,71.0529,71.0143,71.0432,16848.0
2024-04-01 15:00:00,73.67,73.68,73.59,73.63,34627.0,71.0432,71.0529,70.9661,71.0047,34627.0
2024-04-01 15:10:00,73.64,73.69,73.6,73.61,25529.0,71.0143,71.0625,70.9757,70.9854,25529.0
2024-04-01 15:20:00,73.6,73.61,73.55,73.59,38841.0,70.9757,70.9854,70.9275,70.9661,38841.0
2024-04-01 15:30:00,73.59,73.65,73.56,73.63,42495.0,70.9661,71.024,70.9372,71.0047,42495.0
2024-04-01 15:40:00,73.63,73.73,73.58,73.58,62556.0,71.0047,71.1011,70.9564,70.9564,62556.0
2024-04-01 15:50:00,73.58,73.82,73.55,73.68,229925.0,70.9564,71.1879,70.9275,71.0529,229925.0
2024-04-02 09:30:00,73.5,73.65,73.23,73.52,82218.0,70.8793,71.024,70.6189,70.8986,82218.0
2024-04-02 09:40:00,73.53,73.8,73.45,73.67,46920.0,70.9082,71.1686,70.8311,71.0432,46920.0
2024-04-02 09:50:00,73.68,73.81,73.52,73.81,36222.0,71.0529,71.1782,70.8986,71.1782,36222.0
2024-04-02 10:00:00,73.81,74.01,73.77,73.93,27888.0,71.1782,71.3711,71.1397,71.294,27888.0
2024-04-02 10:10:00,73.92,73.93,73.79,73.86,24119.0,71.2843,71.294,71.159,71.2265,24119.0
2024-04-02 10:20:00,73.86,73.89,73.77,73.79,24303.0,71.2265,71.2554,71.1397,71.159,24303.0
2024-04-02 10:30:00,73.78,73.81,73.64,73.71,44921.0,71.1493,71.1782,71.0143,71.0818,44921.0
2024-04-02 10:40:00,73.72,73.82,73.71,73.82,33564.0,71.0915,71.1879,71.0818,71.1879,33564.0
2024-04-02 10:50:00,73.82,73.95,73.82,73.9,28439.0,71.1879,71.3133,71.1879,71.265,28439.0
2024-04-02 11:00:00,73.89,73.89,73.78,73.86,22231.0,71.2554,71.2554,71.1493,71.2265,22231.0
2024-04-02 11:10:00,73.85,73.89,73.81,73.83,20491.0,71.2168,71.2554,71.1782,71.1975,20491.0
2024-04-02 11:20:00,73.83,73.87,73.78,73.81,30171.0,71.1975,71.2361,71.1493,71.1782,30171.0
2024-04-02 11:30:00,73.83,73.84,73.62,73.64,49472.0,71.1975,71.2072,70.995,71.0143,49472.0
2024-04-02 11:40:00,73.61,73.64,73.51,73.51,21031.0,70.9854,71.0143,70.8889,70.8889,21031.0
2024-04-02 11:50:00,73.52,73.67,73.48,73.67,26232.0,70.8986,71.0432,70.86,71.0432,26232.0
2024-04-02 12:00:00,73.66,73.67,73.59,73.64,16752.0,71.0336,71.0432,70.9661,71.0143,16752.0
2024-04-02 12:10:00,73.64,73.65,73.58,73.63,16149.0,71.0143,71.024,70.9564,71.0047,16149.0
2024-04-02 12:20:00,73.63,73.66,73.59,73.65,15009.0,71.0047,71.0336,70.9661,71.024,15009.0
2024-04-02 12:30:00,73.65,73.65,73.57,73.62,19314.0,71.024,71.024,70.9468,70.995,19314.0
2024-04-02 12:40:00,73.62,73.66,73.56,73.64,19813.0,70.995,71.0336,70.9372,71.0143,19813.0
2024-04-02 12:50:00,73.62,73.66,73.59,73.63,20120.0,70.995,71.0336,70.9661,71.0047,20120.0
2024-04-02 13:00:00,73.63,73.64,73.51,73.52,21973.0,71.0047,71.0143,70.8889,70.8986,21973.0
2024-04-02 13:10:00,73.52,73.53,73.39,73.4,19828.0,70.8986,70.9082,70.7732,70.7829,19828.0
2024-04-02 13:20:00,73.41,73.48,73.4,73.47,13583.0,70.7925,70.86,70.7829,70.8504,13583.0
2024-04-02 13:30:00,73.48,73.49,73.44,73.45,14786.0,70.86,70.8697,70.8214,70.8311,14786.0
2024-04-02 13:40:00,73.44,73.44,73.39,73.4,17010.0,70.8214,70.8214,70.7732,70.7829,17010.0
2024-04-02 13:50:00,73.4,73.51,73.4,73.48,19227.0,70.7829,70.8889,70.7829,70.86,19227.0
2024-04-02 14:00:00,73.48,73.5,73.44,73.48,16977.0,70.86,70.8793,70.8214,70.86,16977.0
2024-04-02 14:10:00,73.49,73.5,73.43,73.46,19570.0,70.8697,70.8793,70.8118,70.8407,19570.0
2024-04-02 14:20:00,73.45,73.46,73.41,73.41,17191.0,70.8311,70.8407,70.7925,70.7925,17191.0
2024-04-02 14:30:00,73.41,73.45,73.4,73.43,15337.0,70.7925,70.8311,70.7829,70.8118,15337.0
2024-04-02 14:40:00,73.45,73.51,73.43,73.46,25386.0,70.8311,70.8889,70.8118,70.8407,25386.0
2024-04-02 14:50:00,73.47,73.47,73.35,73.37,17889.0,70.8504,70.8504,70.7346,70.7539,17889.0
2024-04-02 15:00:00,73.38,73.42,73.33,73.35,36011.0,70.7636,70.8022,70.7154,70.7346,36011.0
2024-04-02 15:10:00,73.36,73.4,73.3,73.33,43085.0,70.7443,70.7829,70.6864,70.7154,43085.0
2024-04-02 15:20:00,73.34,73.41,73.33,73.39,32162.0,70.725,70.7925,70.7154,70.7732,32162.0
2024-04-02 15:30:00,73.39,73.46,73.35,73.45,64196.0,70.7732,70.8407,70.7346,70.8311,64196.0
2024-04-02 15:40:00,73.45,73.47,73.28,73.31,46396.0,70.8311,70.8504,70.6671,70.6961,46396.0
2024-04-02 15:50:00,73.31,73.33,73.18,73.23,247101.0,70.6961,70.7154,70.5707,70.6189,247101.0
2024-04-03 09:30:00,73.1,73.86,73.1,73.86,62875.0,70.4936,71.2265,70.4936,71.2265,62875.0
2024-04-03 09:40:00,73.88,74.03,73.8,73.9,44707.0,71.2458,71.3904,71.1686,71.265,44707.0
2024-04-03 09:50:00,73.88,73.9,73.72,73.76,29702.0,71.2458,71.265,71.0915,71.13,29702.0
2024-04-03 10:00:00,73.75,73.9,73.73,73.77,30336.0,71.1204,71.265,71.1011,71.1397,30336.0
2024-04-03 10:10:00,73.78,73.9,73.77,73.84,18337.0,71.1493,71.265,71.1397,71.2072,18337.0
2024-04-03 10:20:00,73.83,73.85,73.64,73.72,19147.0,71.1975,71.2168,71.0143,71.0915,19147.0
2024-04-03 10:30:00,73.7,73.76,73.65,73.69,29448.0,71.0722,71.13,71.024,71.0625,29448.0
2024-04-03 10:40:00,73.67,73.69,73.58,73.6,27284.0,71.0432,71.0625,70.9564,70.9757,27284.0
2024-04-03 10:50:00,73.6,73.71,73.54,73.54,32535.0,70.9757,71.0818,70.9179,70.9179,32535.0
2024-04-03 11:00:00,73.53,73.58,73.5,73.55,22742.0,70.9082,70.9564,70.8793,70.9275,22742.0
2024-04-03 11:10:00,73.54,73.54,73.47,73.54,26044.0,70.9179,70.9179,70.8504,70.9179,26044.0
2024-04-03 11:20:00,73.55,73.58,73.52,73.56,25291.0,70.9275,70.9564,70.8986,70.9372,25291.0
2024-04-03 11:30:00,73.56,73.59,73.41,73.41,18524.0,70.9372,70.9661,70.7925,70.7925,18524.0
2024-04-03 11:40:00,73.42,73.43,73.35,73.39,23492.0,70.8022,70.8118,70.7346,70.7732,23492.0
2024-04-03 11:50:00,73.39,73.43,73.33,73.4,36361.0,70.7732,70.8118,70.7154,70.7829,36361.0
2024-04-03 12:00:00,73.4,73.42,73.35,73.4,14338.0,70.7829,70.8022,70.7346,70.7829,14338.0
2024-04-03 12:10:00,73.39,73.48,73.35,73.46,14335.0,70.7732,70.86,70.7346,70.8407,14335.0
2024-04-03 12:20:00,73.46,73.65,73.44,73.63,12264.0,70.8407,71.024,70.8214,71.0047,12264.0
2024-04-03 12:30:00,73.63,73.69,73.56,73.56,19286.0,71.0047,71.0625,70.9372,70.9372,19286.0
2024-04-03 12:40:00,73.58,73.69,73.58,73.69,12782.0,70.9564,71.0625,70.9564,71.0625,12782.0
2024-04-03 12:50:00,73.69,73.77,73.69,73.73,12969.0,71.0625,71.1397,71.0625,71.1011,12969.0
2024-04-03 13:00:00,73.73,73.76,73.7,73.75,15569.0,71.1011,71.13,71.0722,71.1204,15569.0
2024-04-03 13:10:00,73.75,73.78,73.71,73.74,14846.0,71.1204,71.1493,71.0818,71.1107,14846.0
2024-04-03 13:20:00,73.75,73.77,73.66,73.69,15759.0,71.1204,71.1397,71.0336,71.0625,15759.0
2024-04-03 13:30:00,73.7,73.72,73.66,73.7,10624.0,71.0722,71.0915,71.0336,71.0722,10624.0
2024-04-03 13:40:00,73.71,73.79,73.7,73.78,7791.0,71.0818,71.159,71.0722,71.1493,7791.0
2024-04-03 13:50:00,73.78,73.79,73.72,73.76,14073.0,71.1493,71.159,71.0915,71.13,14073.0
2024-04-03 14:00:00,73.74,73.81,73.72,73.78,11188.0,71.1107,71.1782,71.0915,71.1493,11188.0
2024-04-03 14:10:00,73.79,73.79,73.69,73.71,15016.0,71.159,71.159,71.0625,71.0818,15016.0
2024-04-03 14:20:00,73.72,73.72,73.61,73.63,17115.0,71.0915,71.0915,70.9854,71.0047,17115.0
2024-04-03 14:30:00,73.62,73.63,73.58,73.63,15560.0,70.995,71.0047,70.9564,71.0047,15560.0
2024-04-03 14:40:00,73.63,73.73,73.62,73.68,15128.0,71.0047,71.1011,70.995,71.0529,15128.0
2024-04-03 14:50:00,73.69,73.72,73.65,73.72,10875.0,71.0625,71.0915,71.024,71.0915,10875.0
2024-04-03 15:00:00,73.72,73.76,73.69,73.69,22707.0,71.0915,71.13,71.0625,71.0625,22707.0
2024-04-03 15:10:00,73.68,73.69,73.43,73.5,31381.0,71.0529,71.0625,70.8118,70.8793,31381.0
2024-04-03 15:20:00,73.5,73.5,73.42,73.5,25622.0,70.8793,70.8793,70.8022,70.8793,25622.0
2024-04-03 15:30:00,73.5,73.65,73.5,73.58,26422.0,70.8793,71.024,70.8793,70.9564,26422.0
2024-04-03 15:40:00,73.57,73.64,73.55,73.63,31722.0,70.9468,71.0143,70.9275,71.0047,31722.0
2024-04-03 15:50:00,73.64,73.7,73.57,73.57,175467.0,71.0143,71.0722,70.9468,70.9468,175467.0
2024-04-04 09:30:00,74.19,74.56,74.18,74.39,56915.0,71.5447,71.9015,71.5351,71.7376,56915.0
2024-04-04 09:40:00,74.4,74.49,74.29,74.42,27965.0,71.7472,71.834,71.6411,71.7665,27965.0
2024-04-04 09:50:00,74.41,74.46,74.32,74.38,27807.0,71.7569,71.8051,71.6701,71.7279,27807.0
2024-04-04 10:00:00,74.38,74.6,74.37,74.6,22642.0,71.7279,71.9401,71.7183,71.9401,22642.0
2024-04-04 10:10:00,74.59,74.68,74.51,74.55,27625.0,71.9304,72.0172,71.8533,71.8919,27625.0
2024-04-04 10:20:00,74.56,74.62,74.49,74.62,21394.0,71.9015,71.9594,71.834,71.9594,21394.0
2024-04-04 10:30:00,74.61,74.64,74.52,74.62,50604.0,71.9497,71.9787,71.8629,71.9594,50604.0
2024-04-04 10:40:00,74.61,74.64,74.53,74.54,28545.0,71.9497,71.9787,71.8726,71.8822,28545.0
2024-04-04 10:50:00,74.53,74.53,74.37,74.37,38818.0,71.8726,71.8726,71.7183,71.7183,38818.0
2024-04-04 11:00:00,74.38,74.38,74.27,74.3,18508.0,71.7279,71.7279,71.6218,71.6508,18508.0
2024-04-04 11:10:00,74.31,74.34,74.27,74.31,17718.0,71.6604,71.6893,71.6218,71.6604,17718.0
2024-04-04 11:20:00,74.32,74.39,74.32,74.39,17791.0,71.6701,71.7376,71.6701,71.7376,17791.0
2024-04-04 11:30:00,74.38,74.44,74.35,74.36,20548.0,71.7279,71.7858,71.699,71.7086,20548.0
2024-04-04 11:40:00,74.36,74.39,74.31,74.33,19000.0,71.7086,71.7376,71.6604,71.6797,19000.0
2024-04-04 11:50:00,74.34,74.39,74.32,74.38,19330.0,71.6893,71.7376,71.6701,71.7279,19330.0
2024-04-04 12:00:00,74.37,74.47,74.34,74.45,19499.0,71.7183,71.8147,71.6893,71.7954,19499.0
2024-04-04 12:10:00,74.45,74.47,74.37,74.38,13360.0,71.7954,71.8147,71.7183,71.7279,13360.0
2024-04-04 12:20:00,74.38,74.44,74.36,74.4,18172.0,71.7279,71.7858,71.7086,71.7472,18172.0
2024-04-04 12:30:00,74.4,74.42,74.36,74.38,21267.0,71.7472,71.7665,71.7086,71.7279,21267.0
2024-04-04 12:40:00,74.38,74.45,74.35,74.45,19601.0,71.7279,71.7954,71.699,71.7954,19601.0
2024-04-04 12:50:00,74.45,74.45,74.36,74.38,18652.0,71.7954,71.7954,71.7086,71.7279,18652.0
2024-04-04 13:00:00,74.38,74.41,74.37,74.38,11801.0,71.7279,71.7569,71.7183,71.7279,11801.0
2024-04-04 13:10:00,74.39,74.43,74.3,74.34,21678.0,71.7376,71.7761,71.6508,71.6893,21678.0
2024-04-04 13:20:00,74.36,74.41,74.33,74.34,22596.0,71.7086,71.7569,71.6797,71.6893,22596.0
2024-04-04 13:30:00,74.33,74.35,74.2,74.2,31226.0,71.6797,71.699,71.5543,71.5543,31226.0
2024-04-04 13:40:00,74.2,74.2,74.13,74.17,19231.0,71.5543,71.5543,71.4868,71.5254,19231.0
2024-04-04 13:50:00,74.17,74.19,74.07,74.08,22657.0,71.5254,71.5447,71.429,71.4386,22657.0
2024-04-04 14:00:00,74.07,74.1,73.91,73.91,17354.0,71.429,71.4579,71.2747,71.2747,17354.0
2024-04-04 14:10:00,73.91,73.91,73.58,73.62,30894.0,71.2747,71.2747,70.9564,70.995,30894.0
2024-04-04 14:20:00,73.58,73.73,73.39,73.39,27261.0,70.9564,71.1011,70.7732,70.7732,27261.0
2024-04-04 14:30:00,73.37,73.38,73.14,73.26,22745.0,70.7539,70.7636,70.5321,70.6479,22745.0
2024-04-04 14:40:00,73.22,73.25,73.05,73.18,20924.0,70.6093,70.6382,70.4453,70.5707,20924.0
2024-04-04 14:50:00,73.16,73.19,72.96,73.06,35242.0,70.5514,70.5804,70.3586,70.455,35242.0
2024-04-04 15:00:00,73.04,73.25,72.88,73.22,62946.0,70.4357,70.6382,70.2814,70.6093,62946.0
2024-04-04 15:10:00,73.21,73.27,73.08,73.08,114321.0,70.5996,70.6575,70.4743,70.4743,114321.0
2024-04-04 15:20:00,73.08,73.25,72.97,72.97,46214.0,70.4743,70.6382,70.3682,70.3682,46214.0
2024-04-04 15:30:00,73.0,73.07,72.81,72.85,47805.0,70.3971,70.4646,70.2139,70.2525,47805.0
2024-04-04 15:40:00,72.85,73.04,72.8,73.04,68169.0,70.2525,70.4357,70.2043,70.4357,68169.0
2024-04-04 15:50:00,73.07,73.29,72.98,73.14,273232.0,70.4646,70.6768,70.3778,70.5321,273232.0
2024-04-05 09:30:00,73.25,73.56,73.1,73.32,55570.0,70.6382,70.9372,70.4936,70.7057,55570.0
2024-04-05 09:40:00,73.32,73.44,73.2,73.33,33225.0,70.7057,70.8214,70.59,70.7154,33225.0
2024-04-05 09:50:00,73.34,73.49,73.28,73.28,28820.0,70.725,70.8697,70.6671,70.6671,28820.0
2024-04-05 10:00:00,73.25,73.27,72.96,73.05,37457.0,70.6382,70.6575,70.3586,70.4453,37457.0
2024-04-05 10:10:00,73.07,73.15,72.96,73.0,23978.0,70.4646,70.5418,70.3586,70.3971,23978.0
2024-04-05 10:20:00,73.01,73.02,72.84,73.0,22774.0,70.4068,70.4164,70.2428,70.3971,22774.0
2024-04-05 10:30:00,72.99,73.11,72.96,73.06,36700.0,70.3875,70.5032,70.3586,70.455,36700.0
2024-04-05 10:40:00,73.06,73.3,73.05,73.3,25584.0,70.455,70.6864,70.4453,70.6864,25584.0
2024-04-05 10:50:00,73.3,73.4,73.3,73.34,31688.0,70.6864,70.7829,70.6864,70.725,31688.0
2024-04-05 11:00:00,73.34,73.34,73.17,73.27,37749.0,70.725,70.725,70.5611,70.6575,37749.0
2024-04-05 11:10:00,73.28,73.35,73.23,73.31,25695.0,70.6671,70.7346,70.6189,70.6961,25695.0
2024-04-05 11:20:00,73.31,73.55,73.3,73.55,31013.0,70.6961,70.9275,70.6864,70.9275,31013.0
2024-04-05 11:30:00,73.54,73.54,73.4,73.47,19753.0,70.9179,70.9179,70.7829,70.8504,19753.0
2024-04-05 11:40:00,73.48,73.6,73.47,73.51,20610.0,70.86,70.9757,70.8504,70.8889,20610.0
2024-04-05 11:50:00,73.52,73.59,73.49,73.56,15752.0,70.8986,70.9661,70.8697,70.9372,15752.0
2024-04-05 12:00:00,73.57,73.59,73.5,73.57,12078.0,70.9468,70.9661,70.8793,70.9468,12078.0
2024-04-05 12:10:00,73.57,73.68,73.56,73.67,18082.0,70.9468,71.0529,70.9372,71.0432,18082.0
2024-04-05 12:20:00,73.67,73.76,73.66,73.76,20343.0,71.0432,71.13,71.0336,71.13,20343.0
2024-04-05 12:30:00,73.75,73.76,73.65,73.74,29956.0,71.1204,71.13,71.024,71.1107,29956.0
2024-04-05 12:40:00,73.73,73.76,73.69,73.73,30519.0,71.1011,71.13,71.0625,71.1011,30519.0
2024-04-05 12:50:00,73.73,73.79,73.72,73.79,12723.0,71.1011,71.159,71.0915,71.159,12723.0
2024-04-05 13:00:00,73.81,73.82,73.53,73.53,13952.0,71.1782,71.1879,70.9082,70.9082,13952.0
2024-04-05 13:10:00,73.53,73.54,73.39,73.45,15726.0,70.9082,70.9179,70.7732,70.8311,15726.0
2024-04-05 13:20:00,73.45,73.51,73.44,73.49,15117.0,70.8311,70.8889,70.8214,70.8697,15117.0
2024-04-05 13:30:00,73.49,73.54,73.47,73.48,16208.0,70.8697,70.9179,70.8504,70.86,16208.0
2024-04-05 13:40:00,73.49,73.53,73.41,73.42,26531.0,70.8697,70.9082,70.7925,70.8022,26531.0
2024-04-05 13:50:00,73.42,73.46,73.31,73.39,46738.0,70.8022,70.8407,70.6961,70.7732,46738.0
2024-04-05 14:00:00,73.38,73.58,73.31,73.58,22148.0,70.7636,70.9564,70.6961,70.9564,22148.0
2024-04-05 14:10:00,73.57,73.62,73.55,73.6,16968.0,70.9468,70.995,70.9275,70.9757,16968.0
2024-04-05 14:20:00,73.6,73.67,73.49,73.49,20496.0,70.9757,71.0432,70.8697,70.8697,20496.0
2024-04-05 14:30:00,73.5,73.61,73.47,73.59,12881.0,70.8793,70.9854,70.8504,70.9661,12881.0
2024-04-05 14:40:00,73.6,73.61,73.46,73.46,19581.0,70.9757,70.9854,70.8407,70.8407,19581.0
2024-04-05 14:50:00,73.45,73.52,73.45,73.51,14204.0,70.8311,70.8986,70.8311,70.8889,14204.0
2024-04-05 15:00:00,73.5,73.56,73.44,73.45,27896.0,70.8793,70.9372,70.8214,70.8311,27896.0
2024-04-05 15:10:00,73.45,73.49,73.43,73.48,24846.0,70.8311,70.8697,70.8118,70.86,24846.0
2024-04-05 15:20:00,73.47,73.52,73.44,73.51,21171.0,70.8504,70.8986,70.8214,70.8889,21171.0
2024-04-05 15:30:00,73.51,73.67,73.45,73.47,50523.0,70.8889,71.0432,70.8311,70.8504,50523.0
2024-04-05 15:40:00,73.48,73.57,73.44,73.56,40381.0,70.86,70.9468,70.8214,70.9372,40381.0
2024-04-05 15:50:00,73.57,73.7,73.52,73.59,138718.0,70.9468,71.0722,70.8986,70.9661,138718.0
2024-04-08 09:30:00,73.66,73.89,73.55,73.86,59732.0,71.0336,71.2554,70.9275,71.2265,59732.0
2024-04-08 09:40:00,73.86,73.96,73.62,73.65,26140.0,71.2265,71.3229,70.995,71.024,26140.0
2024-04-08 09:50:00,73.65,73.65,73.45,73.46,21596.0,71.024,71.024,70.8311,70.8407,21596.0
2024-04-08 10:00:00,73.46,73.49,73.36,73.39,30093.0,70.8407,70.8697,70.7443,70.7732,30093.0
2024-04-08 10:10:00,73.39,73.5,73.39,73.46,25995.0,70.7732,70.8793,70.7732,70.8407,25995.0
2024-04-08 10:20:00,73.48,73.64,73.47,73.63,27939.0,70.86,71.0143,70.8504,71.0047,27939.0
2024-04-08 10:30:00,73.6,73.7,73.56,73.68,29979.0,70.9757,71.0722,70.9372,71.0529,29979.0
2024-04-08 10:40:00,73.69,73.8,73.65,73.75,32053.0,71.0625,71.1686,71.024,71.1204,32053.0
2024-04-08 10:50:00,73.75,73.81,73.72,73.73,31238.0,71.1204,71.1782,71.0915,71.1011,31238.0
2024-04-08 11:00:00,73.74,73.76,73.59,73.64,28714.0,71.1107,71.13,70.9661,71.0143,28714.0
2024-04-08 11:10:00,73.65,73.68,73.46,73.47,28059.0,71.024,71.0529,70.8407,70.8504,28059.0
2024-04-08 11:20:00,73.47,73.56,73.42,73.52,42386.0,70.8504,70.9372,70.8022,70.8986,42386.0
2024-04-08 11:30:00,73.52,73.58,73.44,73.47,31393.0,70.8986,70.9564,70.8214,70.8504,31393.0
2024-04-08 11:40:00,73.5,73.61,73.48,73.6,20823.0,70.8793,70.9854,70.86,70.9757,20823.0
2024-04-08 11:50:00,73.6,73.71,73.58,73.69,22952.0,70.9757,71.0818,70.9564,71.0625,22952.0
2024-04-08 12:00:00,73.68,73.69,73.62,73.68,22496.0,71.0529,71.0625,70.995,71.0529,22496.0
2024-04-08 12:10:00,73.69,73.72,73.63,73.69,17732.0,71.0625,71.0915,71.0047,71.0625,17732.0
2024-04-08 12:20:00,73.69,73.84,73.69,73.82,23914.0,71.0625,71.2072,71.0625,71.1879,23914.0
2024-04-08 12:30:00,73.84,73.89,73.83,73.85,18022.0,71.2072,71.2554,71.1975,71.2168,18022.0
2024-04-08 12:40:00,73.86,73.93,73.84,73.87,26677.0,71.2265,71.294,71.2072,71.2361,26677.0
2024-04-08 12:50:00,73.86,73.97,73.85,73.97,17497.0,71.2265,71.3325,71.2168,71.3325,17497.0
2024-04-08 13:00:00,73.99,73.99,73.89,73.9,15781.0,71.3518,71.3518,71.2554,71.265,15781.0
2024-04-08 13:10:00,73.89,73.96,73.89,73.9,14410.0,71.2554,71.3229,71.2554,71.265,14410.0
2024-04-08 13:20:00,73.91,73.98,73.9,73.95,15614.0,71.2747,71.3422,71.265,71.3133,15614.0
2024-04-08 13:30:00,73.95,74.01,73.92,74.0,27294.0,71.3133,71.3711,71.2843,71.3615,27294.0
2024-04-08 13:40:00,73.99,73.99,73.89,73.91,16610.0,71.3518,71.3518,71.2554,71.2747,16610.0
2024-04-08 13:50:00,73.91,73.98,73.91,73.97,18845.0,71.2747,71.3422,71.2747,71.3325,18845.0
2024-04-08 14:00:00,73.97,73.97,73.85,73.88,18124.0,71.3325,71.3325,71.2168,71.2458,18124.0
2024-04-08 14:10:00,73.87,73.9,73.81,73.84,16578.0,71.2361,71.265,71.1782,71.2072,16578.0
2024-04-08 14:20:00,73.84,73.86,73.81,73.81,14610.0,71.2072,71.2265,71.1782,71.1782,14610.0
2024-04-08 14:30:00,73.81,73.84,73.77,73.81,14162.0,71.1782,71.2072,71.1397,71.1782,14162.0
2024-04-08 14:40:00,73.81,73.85,73.8,73.85,15695.0,71.1782,71.2168,71.1686,71.2168,15695.0
2024-04-08 14:50:00,73.84,73.86,73.77,73.82,24180.0,71.2072,71.2265,71.1397,71.1879,24180.0
2024-04-08 15:00:00,73.84,73.86,73.78,73.83,29360.0,71.2072,71.2265,71.1493,71.1975,29360.0
2024-04-08 15:10:00,73.83,73.87,73.8,73.86,25178.0,71.1975,71.2361,71.1686,71.2265,25178.0
2024-04-08 15:20:00,73.86,73.92,73.85,73.89,23329.0,71.2265,71.2843,71.2168,71.2554,23329.0
2024-04-08 15:30:00,73.9,73.94,73.75,73.78,33856.0,71.265,71.3036,71.1204,71.1493,33856.0
2024-04-08 15:40:00,73.78,73.8,73.72,73.78,44800.0,71.1493,71.1686,71.0915,71.1493,44800.0
2024-04-08 15:50:00,73.79,73.8,73.62,73.79,169699.0,71.159,71.1686,70.995,71.159,169699.0
2024-04-09 09:30:00,74.06,74.17,73.77,73.8,57971.0,71.4193,71.5254,71.1397,71.1686,57971.0
2024-04-09 09:40:00,73.81,73.84,73.56,73.57,25040.0,71.1782,71.2072,70.9372,70.9468,25040.0
2024-04-09 09:50:00,73.59,73.6,73.48,73.53,21264.0,70.9661,70.9757,70.86,70.9082,21264.0
2024-04-09 10:00:00,73.52,73.53,73.35,73.36,45873.0,70.8986,70.9082,70.7346,70.7443,45873.0
2024-04-09 10:10:00,73.33,73.34,73.14,73.19,37984.0,70.7154,70.725,70.5321,70.5804,37984.0
2024-04-09 10:20:00,73.19,73.19,72.89,72.9,40228.0,70.5804,70.5804,70.2911,70.3007,40228.0
2024-04-09 10:30:00,72.89,72.91,72.65,72.67,44135.0,70.2911,70.3103,70.0596,70.0789,44135.0
2024-04-09 10:40:00,72.7,72.7,72.42,72.46,39130.0,70.1078,70.1078,69.8378,69.8764,39130.0
2024-04-09 10:50:00,72.46,72.57,72.33,72.36,43957.0,69.8764,69.9825,69.751,69.7799,43957.0
2024-04-09 11:00:00,72.34,72.44,72.24,72.44,37922.0,69.7607,69.8571,69.6642,69.8571,37922.0
2024-04-09 11:10:00,72.4,72.64,72.34,72.61,48674.0,69.8185,70.05,69.7607,70.021,48674.0
2024-04-09 11:20:00,72.62,72.72,72.6,72.6,28553.0,70.0307,70.1271,70.0114,70.0114,28553.0
2024-04-09 11:30:00,72.61,72.66,72.51,72.53,37630.0,70.021,70.0693,69.9246,69.9439,37630.0
2024-04-09 11:40:00,72.54,72.64,72.46,72.63,18677.0,69.9535,70.05,69.8764,70.0403,18677.0
2024-04-09 11:50:00,72.62,72.62,72.51,72.57,12777.0,70.0307,70.0307,69.9246,69.9825,12777.0
2024-04-09 12:00:00,72.56,72.61,72.55,72.61,13884.0,69.9728,70.021,69.9632,70.021,13884.0
2024-04-09 12:10:00,72.59,72.71,72.59,72.68,25644.0,70.0017,70.1175,70.0017,70.0885,25644.0
2024-04-09 12:20:00,72.68,72.75,72.66,72.73,24638.0,70.0885,70.156,70.0693,70.1368,24638.0
2024-04-09 12:30:00,72.73,72.79,72.7,72.75,28137.0,70.1368,70.1946,70.1078,70.156,28137.0
2024-04-09 12:40:00,72.75,72.78,72.72,72.77,16813.0,70.156,70.185,70.1271,70.1753,16813.0
2024-04-09 12:50:00,72.75,72.76,72.57,72.59,22210.0,70.156,70.1657,69.9825,70.0017,22210.0
2024-04-09 13:00:00,72.59,72.75,72.59,72.75,19988.0,70.0017,70.156,70.0017,70.156,19988.0
2024-04-09 13:10:00,72.74,72.8,72.72,72.78,14868.0,70.1464,70.2043,70.1271,70.185,14868.0
2024-04-09 13:20:00,72.78,72.84,72.75,72.77,15752.0,70.185,70.2428,70.156,70.1753,15752.0
2024-04-09 13:30:00,72.78,72.79,72.73,72.75,14738.0,70.185,70.1946,70.1368,70.156,14738.0
2024-04-09 13:40:00,72.75,72.77,72.66,72.67,19938.0,70.156,70.1753,70.0693,70.0789,19938.0
2024-04-09 13:50:00,72.67,72.73,72.66,72.69,38347.0,70.0789,70.1368,70.0693,70.0982,38347.0
2024-04-09 14:00:00,72.67,72.68,72.54,72.64,19590.0,70.0789,70.0885,69.9535,70.05,19590.0
2024-04-09 14:10:00,72.65,72.67,72.63,72.66,17256.0,70.0596,70.0789,70.0403,70.0693,17256.0
2024-04-09 14:20:00,72.67,72.72,72.56,72.56,44560.0,70.0789,70.1271,69.9728,69.9728,44560.0
2024-04-09 14:30:00,72.58,72.64,72.54,72.59,22970.0,69.9921,70.05,69.9535,70.0017,22970.0
2024-04-09 14:40:00,72.6,72.62,72.55,72.59,34799.0,70.0114,70.0307,69.9632,70.0017,34799.0
2024-04-09 14:50:00,72.59,72.64,72.59,72.62,30992.0,70.0017,70.05,70.0017,70.0307,30992.0
2024-04-09 15:00:00,72.63,72.64,72.53,72.55,36283.0,70.0403,70.05,69.9439,69.9632,36283.0
2024-04-09 15:10:00,72.54,72.66,72.53,72.64,56851.0,69.9535,70.0693,69.9439,70.05,56851.0
2024-04-09 15:20:00,72.64,73.04,72.63,73.02,45463.0,70.05,70.4357,70.0403,70.4164,45463.0
2024-04-09 15:30:00,73.02,73.02,72.82,72.82,40910.0,70.4164,70.4164,70.2235,70.2235,40910.0
2024-04-09 15:40:00,72.83,72.87,72.69,72.75,65174.0,70.2332,70.2718,70.0982,70.156,65174.0
2024-04-09 15:50:00,72.76,72.89,72.71,72.88,234221.0,70.1657,70.2911,70.1175,70.2814,234221.0
2024-04-10 09:30:00,72.2,72.34,71.57,71.64,93305.0,69.6257,69.7607,69.0181,69.0856,93305.0
2024-04-10 09:40:00,71.65,72.07,71.59,71.92,75179.0,69.0953,69.5003,69.0374,69.3556,75179.0
2024-04-10 09:50:00,71.92,72.03,71.83,71.93,36767.0,69.3556,69.4617,69.2688,69.3653,36767.0
2024-04-10 10:00:00,71.92,72.09,71.89,72.03,40445.0,69.3556,69.5196,69.3267,69.4617,40445.0
2024-04-10 10:10:00,72.01,72.16,71.99,72.12,28357.0,69.4424,69.5871,69.4231,69.5485,28357.0
2024-04-10 10:20:00,72.12,72.28,72.08,72.12,35268.0,69.5485,69.7028,69.5099,69.5485,35268.0
2024-04-10 10:30:00,72.12,72.29,72.06,72.23,36643.0,69.5485,69.7124,69.4906,69.6546,36643.0
2024-04-10 10:40:00,72.23,72.25,72.04,72.2,41879.0,69.6546,69.6739,69.4714,69.6257,41879.0
2024-04-10 10:50:00,72.22,72.28,72.13,72.14,27815.0,69.6449,69.7028,69.5581,69.5678,27815.0
2024-04-10 11:00:00,72.11,72.13,71.96,72.01,23376.0,69.5389,69.5581,69.3942,69.4424,23376.0
2024-04-10 11:10:00,71.98,71.99,71.87,71.89,22889.0,69.4135,69.4231,69.3074,69.3267,22889.0
2024-04-10 11:20:00,71.88,71.97,71.87,71.96,19507.0,69.3171,69.4039,69.3074,69.3942,19507.0
2024-04-10 11:30:00,71.95,71.95,71.73,71.73,15668.0,69.3846,69.3846,69.1724,69.1724,15668.0
2024-04-10 11:40:00,71.75,71.75,71.64,71.64,24220.0,69.1917,69.1917,69.0856,69.0856,24220.0
2024-04-10 11:50:00,71.65,71.65,71.53,71.55,21460.0,69.0953,69.0953,68.9795,68.9988,21460.0
2024-04-10 12:00:00,71.55,71.55,71.45,71.5,26472.0,68.9988,68.9988,68.9024,68.9506,26472.0
2024-04-10 12:10:00,71.5,71.53,71.43,71.45,28684.0,68.9506,68.9795,68.8831,68.9024,28684.0
2024-04-10 12:20:00,71.45,71.53,71.44,71.45,24978.0,68.9024,68.9795,68.8928,68.9024,24978.0
2024-04-10 12:30:00,71.44,71.55,71.41,71.55,37271.0,68.8928,68.9988,68.8638,68.9988,37271.0
2024-04-10 12:40:00,71.56,71.6,71.53,71.59,24272.0,69.0085,69.047,68.9795,69.0374,24272.0
2024-04-10 12:50:00,71.59,71.7,71.57,71.68,21137.0,69.0374,69.1435,69.0181,69.1242,21137.0
2024-04-10 13:00:00,71.68,71.73,71.31,71.38,56382.0,69.1242,69.1724,68.7674,68.8349,56382.0
2024-04-10 13:10:00,71.36,71.6,71.34,71.59,38642.0,68.8156,69.047,68.7963,69.0374,38642.0
2024-04-10 13:20:00,71.59,71.83,71.59,71.7,36845.0,69.0374,69.2688,69.0374,69.1435,36845.0
2024-04-10 13:30:00,71.68,71.74,71.51,71.53,33523.0,69.1242,69.1821,68.9603,68.9795,33523.0
2024-04-10 13:40:00,71.53,71.64,71.5,71.58,33932.0,68.9795,69.0856,68.9506,69.0278,33932.0
2024-04-10 13:50:00,71.56,71.85,71.54,71.7,37195.0,69.0085,69.2881,68.9892,69.1435,37195.0
2024-04-10 14:00:00,71.71,71.81,71.66,71.79,22810.0,69.1531,69.2496,69.1049,69.2303,22810.0
2024-04-10 14:10:00,71.79,71.87,71.74,71.79,24788.0,69.2303,69.3074,69.1821,69.2303,24788.0
2024-04-10 14:20:00,71.81,71.85,71.64,71.64,34179.0,69.2496,69.2881,69.0856,69.0856,34179.0
2024-04-10 14:30:00,71.64,71.77,71.62,71.75,25563.0,69.0856,69.211,69.0663,69.1917,25563.0
2024-04-10 14:40:00,71.75,71.78,71.68,71.69,18788.0,69.1917,69.2206,69.1242,69.1338,18788.0
2024-04-10 14:50:00,71.68,71.73,71.41,71.42,25769.0,69.1242,69.1724,68.8638,68.8735,25769.0
2024-04-10 15:00:00,71.4,71.53,71.39,71.53,41059.0,68.8542,68.9795,68.8445,68.9795,41059.0
2024-04-10 15:10:00,71.53,71.77,71.52,71.77,65840.0,68.9795,69.211,68.9699,69.211,65840.0
2024-04-10 15:20:00,71.78,71.89,71.78,71.78,34469.0,69.2206,69.3267,69.2206,69.2206,34469.0
2024-04-10 15:30:00,71.79,71.8,71.64,71.65,36579.0,69.2303,69.2399,69.0856,69.0953,36579.0
2024-04-10 15:40:00,71.65,71.86,71.64,71.85,46448.0,69.0953,69.2978,69.0856,69.2881,46448.0
2024-04-10 15:50:00,71.86,72.04,71.8,71.88,211203.0,69.2978,69.4714,69.2399,69.3171,211203.0
2024-04-11 09:30:00,71.58,71.62,70.97,70.97,77516.0,69.0278,69.0663,68.4395,68.4395,77516.0
2024-04-11 09:40:00,70.98,71.01,70.62,70.73,106525.0,68.4492,68.4781,68.102,68.2081,106525.0
2024-04-11 09:50:00,70.75,70.9,70.62,70.85,65039.0,68.2274,68.372,68.102,68.3238,65039.0
2024-04-11 10:00:00,70.86,70.9,70.42,70.48,62185.0,68.3334,68.372,67.9091,67.967,62185.0
2024-04-11 10:10:00,70.5,70.5,70.25,70.34,30970.0,67.9863,67.9863,67.7452,67.832,30970.0
2024-04-11 10:20:00,70.33,70.52,70.33,70.36,26323.0,67.8223,68.0056,67.8223,67.8513,26323.0
2024-04-11 10:30:00,70.36,70.59,70.33,70.56,56793.0,67.8513,68.0731,67.8223,68.0441,56793.0
2024-04-11 10:40:00,70.55,70.69,70.54,70.65,91138.0,68.0345,68.1695,68.0248,68.1309,91138.0
2024-04-11 10:50:00,70.65,70.85,70.65,70.75,50556.0,68.1309,68.3238,68.1309,68.2274,50556.0
2024-04-11 11:00:00,70.76,70.79,70.67,70.73,32768.0,68.237,68.2659,68.1502,68.2081,32768.0
2024-04-11 11:10:00,70.74,70.8,70.61,70.66,45939.0,68.2177,68.2756,68.0923,68.1406,45939.0
2024-04-11 11:20:00,70.66,70.84,70.66,70.76,29845.0,68.1406,68.3141,68.1406,68.237,29845.0
2024-04-11 11:30:00,70.77,70.83,70.7,70.8,37298.0,68.2466,68.3045,68.1791,68.2756,37298.0
2024-04-11 11:40:00,70.83,70.92,70.8,70.91,32943.0,68.3045,68.3913,68.2756,68.3816,32943.0
2024-04-11 11:50:00,70.92,71.06,70.92,71.02,26533.0,68.3913,68.5263,68.3913,68.4877,26533.0
2024-04-11 12:00:00,71.03,71.08,70.9,70.93,46777.0,68.4974,68.5456,68.372,68.4009,46777.0
2024-04-11 12:10:00,70.94,71.12,70.92,71.11,30337.0,68.4106,68.5842,68.3913,68.5745,30337.0
2024-04-11 12:20:00,71.11,71.18,71.05,71.06,79786.0,68.5745,68.642,68.5167,68.5263,79786.0
2024-04-11 12:30:00,71.07,71.09,70.96,70.99,39337.0,68.5359,68.5552,68.4299,68.4588,39337.0
2024-04-11 12:40:00,70.99,71.19,70.99,71.19,17276.0,68.4588,68.6517,68.4588,68.6517,17276.0
2024-04-11 12:50:00,71.2,71.2,71.01,71.01,17725.0,68.6613,68.6613,68.4781,68.4781,17725.0
2024-04-11 13:00:00,71.03,71.25,70.96,71.21,25197.0,68.4974,68.7095,68.4299,68.671,25197.0
2024-04-11 13:10:00,71.21,71.25,71.1,71.2,31794.0,68.671,68.7095,68.5649,68.6613,31794.0
2024-04-11 13:20:00,71.2,71.34,71.16,71.17,77638.0,68.6613,68.7963,68.6227,68.6324,77638.0
2024-04-11 13:30:00,71.16,71.16,71.0,71.06,81011.0,68.6227,68.6227,68.4684,68.5263,81011.0
2024-04-11 13:40:00,71.08,71.09,70.81,71.06,69839.0,68.5456,68.5552,68.2852,68.5263,69839.0
2024-04-11 13:50:00,71.06,71.1,71.0,71.09,51406.0,68.5263,68.5649,68.4684,68.5552,51406.0
2024-04-11 14:00:00,71.1,71.49,71.09,71.4,37896.0,68.5649,68.941,68.5552,68.8542,37896.0
2024-04-11 14:10:00,71.41,71.41,71.18,71.28,28423.0,68.8638,68.8638,68.642,68.7385,28423.0
2024-04-11 14:20:00,71.27,71.51,71.27,71.45,101196.0,68.7288,68.9603,68.7288,68.9024,101196.0
2024-04-11 14:30:00,71.46,71.48,71.36,71.4,226337.0,68.912,68.9313,68.8156,68.8542,226337.0
2024-04-11 14:40:00,71.39,71.4,71.17,71.31,126866.0,68.8445,68.8542,68.6324,68.7674,126866.0
2024-04-11 14:50:00,71.31,71.33,71.14,71.16,126236.0,68.7674,68.7867,68.6034,68.6227,126236.0
2024-04-11 15:00:00,71.19,71.43,71.19,71.38,107133.0,68.6517,68.8831,68.6517,68.8349,107133.0
2024-04-11 15:10:00,71.39,71.48,71.27,71.27,63166.0,68.8445,68.9313,68.7288,68.7288,63166.0
2024-04-11 15:20:00,71.28,71.35,71.23,71.32,62346.0,68.7385,68.806,68.6902,68.777,62346.0
2024-04-11 15:30:00,71.3,71.3,71.1,71.17,60762.0,68.7577,68.7577,68.5649,68.6324,60762.0
2024-04-11 15:40:00,71.17,71.25,71.13,71.17,73119.0,68.6324,68.7095,68.5938,68.6324,73119.0
2024-04-11 15:50:00,71.17,71.25,70.94,70.98,360336.0,68.6324,68.7095,68.4106,68.4492,360336.0
2024-04-12 09:30:00,70.57,71.31,70.49,71.29,72462.0,68.0538,68.7674,67.9766,68.7481,72462.0
2024-04-12 09:40:00,71.29,71.32,71.04,71.08,46122.0,68.7481,68.777,68.507,68.5456,46122.0
2024-04-12 09:50:00,71.08,71.08,70.57,70.85,50443.0,68.5456,68.5456,68.0538,68.3238,50443.0
2024-04-12 10:00:00,70.84,70.84,70.54,70.59,39938.0,68.3141,68.3141,68.0248,68.0731,39938.0
2024-04-12 10:10:00,70.59,70.64,70.43,70.63,47485.0,68.0731,68.1213,67.9188,68.1116,47485.0
2024-04-12 10:20:00,70.58,70.65,70.44,70.44,33680.0,68.0634,68.1309,67.9284,67.9284,33680.0
2024-04-12 10:30:00,70.44,70.52,70.27,70.32,49877.0,67.9284,68.0056,67.7645,67.8127,49877.0
2024-04-12 10:40:00,70.3,70.47,70.28,70.38,36197.0,67.7934,67.9573,67.7741,67.8705,36197.0
2024-04-12 10:50:00,70.4,70.43,70.31,70.31,33175.0,67.8898,67.9188,67.803,67.803,33175.0
2024-04-12 11:00:00,70.28,70.48,70.23,70.25,34507.0,67.7741,67.967,67.7259,67.7452,34507.0
2024-04-12 11:10:00,70.25,70.37,70.19,70.21,38246.0,67.7452,67.8609,67.6873,67.7066,38246.0
2024-04-12 11:20:00,70.22,70.25,70.12,70.22,51962.0,67.7163,67.7452,67.6198,67.7163,51962.0
2024-04-12 11:30:00,70.23,70.29,70.19,70.26,23114.0,67.7259,67.7838,67.6873,67.7548,23114.0
2024-04-12 11:40:00,70.27,70.34,70.19,70.2,28949.0,67.7645,67.832,67.6873,67.697,28949.0
2024-04-12 11:50:00,70.2,70.32,70.16,70.27,22730.0,67.697,67.8127,67.6584,67.7645,22730.0
2024-04-12 12:00:00,70.27,70.31,70.22,70.28,24085.0,67.7645,67.803,67.7163,67.7741,24085.0
2024-04-12 12:10:00,70.28,70.29,70.13,70.14,16001.0,67.7741,67.7838,67.6295,67.6391,16001.0
2024-04-12 12:20:00,70.14,70.25,70.13,70.21,22396.0,67.6391,67.7452,67.6295,67.7066,22396.0
2024-04-12 12:30:00,70.22,70.22,69.94,69.94,34822.0,67.7163,67.7163,67.4462,67.4462,34822.0
2024-04-12 12:40:00,69.94,70.0,69.87,69.92,73175.0,67.4462,67.5041,67.3787,67.4269,73175.0
2024-04-12 12:50:00,69.92,70.01,69.9,69.96,27641.0,67.4269,67.5137,67.4077,67.4655,27641.0
2024-04-12 13:00:00,69.95,70.05,69.91,69.92,22725.0,67.4559,67.5523,67.4173,67.4269,22725.0
2024-04-12 13:10:00,69.92,70.03,69.92,69.93,23921.0,67.4269,67.533,67.4269,67.4366,23921.0
2024-04-12 13:20:00,69.93,69.95,69.82,69.82,21967.0,67.4366,67.4559,67.3305,67.3305,21967.0
2024-04-12 13:30:00,69.83,69.84,69.75,69.77,23888.0,67.3402,67.3498,67.263,67.2823,23888.0
2024-04-12 13:40:00,69.78,70.04,69.78,70.01,32034.0,67.2919,67.5427,67.2919,67.5137,32034.0
2024-04-12 13:50:00,70.02,70.06,69.94,70.01,19565.0,67.5234,67.562,67.4462,67.5137,19565.0
2024-04-12 14:00:00,70.0,70.14,69.88,70.11,27967.0,67.5041,67.6391,67.3884,67.6102,27967.0
2024-04-12 14:10:00,70.11,70.17,70.03,70.07,35105.0,67.6102,67.668,67.533,67.5716,35105.0
2024-04-12 14:20:00,70.08,70.11,70.02,70.05,17322.0,67.5812,67.6102,67.5234,67.5523,17322.0
2024-04-12 14:30:00,70.03,70.04,69.88,69.89,23587.0,67.533,67.5427,67.3884,67.398,23587.0
2024-04-12 14:40:00,69.9,69.99,69.86,69.93,28993.0,67.4077,67.4945,67.3691,67.4366,28993.0
2024-04-12 14:50:00,69.92,70.01,69.9,69.93,18561.0,67.4269,67.5137,67.4077,67.4366,18561.0
2024-04-12 15:00:00,69.91,69.92,69.8,69.86,35229.0,67.4173,67.4269,67.3112,67.3691,35229.0
2024-04-12 15:10:00,69.86,69.99,69.77,69.99,54916.0,67.3691,67.4945,67.2823,67.4945,54916.0
2024-04-12 15:20:00,69.99,70.03,69.94,69.96,36116.0,67.4945,67.533,67.4462,67.4655,36116.0
2024-04-12 15:30:00,69.96,70.02,69.83,69.87,45043.0,67.4655,67.5234,67.3402,67.3787,45043.0
2024-04-12 15:40:00,69.87,70.04,69.86,70.03,73104.0,67.3787,67.5427,67.3691,67.533,73104.0
2024-04-12 15:50:00,70.03,70.15,69.96,70.14,166995.0,67.533,67.6487,67.4655,67.6391,166995.0
2024-04-15 09:30:00,71.22,71.67,71.22,71.43,64288.0,68.6806,69.1146,68.6806,68.8831,64288.0
2024-04-15 09:40:00,71.44,71.45,71.1,71.13,44624.0,68.8928,68.9024,68.5649,68.5938,44624.0
2024-04-15 09:50:00,71.12,71.21,71.01,71.1,23405.0,68.5842,68.671,68.4781,68.5649,23405.0
2024-04-15 10:00:00,71.1,71.11,70.73,70.74,36094.0,68.5649,68.5745,68.2081,68.2177,36094.0
2024-04-15 10:10:00,70.72,70.79,70.47,70.75,26303.0,68.1984,68.2659,67.9573,68.2274,26303.0
2024-04-15 10:20:00,70.74,70.78,70.67,70.75,32175.0,68.2177,68.2563,68.1502,68.2274,32175.0
2024-04-15 10:30:00,70.75,70.84,70.48,70.48,31350.0,68.2274,68.3141,67.967,67.967,31350.0
2024-04-15 10:40:00,70.49,70.72,70.46,70.63,40362.0,67.9766,68.1984,67.9477,68.1116,40362.0
2024-04-15 10:50:00,70.63,70.64,70.38,70.39,32974.0,68.1116,68.1213,67.8705,67.8802,32974.0
2024-04-15 11:00:00,70.39,70.39,70.18,70.2,31033.0,67.8802,67.8802,67.6777,67.697,31033.0
2024-04-15 11:10:00,70.19,70.36,70.18,70.3,31210.0,67.6873,67.8513,67.6777,67.7934,31210.0
2024-04-15 11:20:00,70.31,70.34,70.18,70.24,20364.0,67.803,67.832,67.6777,67.7355,20364.0
2024-04-15 11:30:00,70.24,70.31,70.23,70.26,24912.0,67.7355,67.803,67.7259,67.7548,24912.0
2024-04-15 11:40:00,70.28,70.34,70.22,70.24,14826.0,67.7741,67.832,67.7163,67.7355,14826.0
2024-04-15 11:50:00,70.24,70.39,70.23,70.38,16350.0,67.7355,67.8802,67.7259,67.8705,16350.0
2024-04-15 12:00:00,70.39,70.41,70.28,70.28,20881.0,67.8802,67.8995,67.7741,67.7741,20881.0
2024-04-15 12:10:00,70.25,70.25,70.18,70.19,17136.0,67.7452,67.7452,67.6777,67.6873,17136.0
2024-04-15 12:20:00,70.2,70.22,70.03,70.09,20710.0,67.697,67.7163,67.533,67.5909,20710.0
2024-04-15 12:30:00,70.06,70.1,70.04,70.09,21694.0,67.562,67.6005,67.5427,67.5909,21694.0
2024-04-15 12:40:00,70.1,70.14,69.99,70.04,90666.0,67.6005,67.6391,67.4945,67.5427,90666.0
2024-04-15 12:50:00,70.04,70.07,69.97,70.01,20011.0,67.5427,67.5716,67.4752,67.5137,20011.0
2024-04-15 13:00:00,70.0,70.05,69.91,70.03,20734.0,67.5041,67.5523,67.4173,67.533,20734.0
2024-04-15 13:10:00,70.04,70.04,69.82,69.82,26887.0,67.5427,67.5427,67.3305,67.3305,26887.0
2024-04-15 13:20:00,69.84,69.84,69.63,69.63,50640.0,67.3498,67.3498,67.1473,67.1473,50640.0
2024-04-15 13:30:00,69.61,69.8,69.41,69.69,137574.0,67.128,67.3112,66.9351,67.2051,137574.0
2024-04-15 13:40:00,69.69,69.88,69.62,69.64,59438.0,67.2051,67.3884,67.1376,67.1569,59438.0
2024-04-15 13:50:00,69.64,69.81,69.54,69.78,38214.0,67.1569,67.3209,67.0605,67.2919,38214.0
2024-04-15 14:00:00,69.77,69.78,69.63,69.64,27520.0,67.2823,67.2919,67.1473,67.1569,27520.0
2024-04-15 14:10:00,69.65,69.66,69.53,69.61,25068.0,67.1666,67.1762,67.0509,67.128,25068.0
2024-04-15 14:20:00,69.62,69.65,69.44,69.44,41271.0,67.1376,67.1666,66.9641,66.9641,41271.0
2024-04-15 14:30:00,69.42,69.64,69.4,69.54,81258.0,66.9448,67.1569,66.9255,67.0605,81258.0
2024-04-15 14:40:00,69.54,69.64,69.43,69.43,30102.0,67.0605,67.1569,66.9544,66.9544,30102.0
2024-04-15 14:50:00,69.45,69.53,69.36,69.52,27104.0,66.9737,67.0509,66.8869,67.0412,27104.0
2024-04-15 15:00:00,69.52,69.52,69.31,69.4,38064.0,67.0412,67.0412,66.8387,66.9255,38064.0
2024-04-15 15:10:00,69.41,69.43,69.25,69.29,26935.0,66.9351,66.9544,66.7808,66.8194,26935.0
2024-04-15 15:20:00,69.3,69.49,69.27,69.42,39595.0,66.8291,67.0123,66.8001,66.9448,39595.0
2024-04-15 15:30:00,69.42,69.61,69.37,69.42,47504.0,66.9448,67.128,66.8966,66.9448,47504.0
2024-04-15 15:40:00,69.4,69.47,69.3,69.46,59344.0,66.9255,66.993,66.8291,66.9833,59344.0
2024-04-15 15:50:00,69.45,69.51,69.35,69.44,148211.0,66.9737,67.0316,66.8773,66.9641,148211.0
2024-04-16 09:30:00,69.57,69.64,69.05,69.05,64518.0,67.0894,67.1569,66.588,66.588,64518.0
2024-04-16 09:40:00,69.04,69.22,68.95,68.95,36359.0,66.5783,66.7519,66.4915,66.4915,36359.0
2024-04-16 09:50:00,68.95,69.19,68.93,68.99,49829.0,66.4915,66.723,66.4722,66.5301,49829.0
2024-04-16 10:00:00,68.99,69.1,68.89,69.08,29781.0,66.5301,66.6362,66.4337,66.6169,29781.0
2024-04-16 10:10:00,69.07,69.27,69.06,69.12,30164.0,66.6073,66.8001,66.5976,66.6555,30164.0
2024-04-16 10:20:00,69.14,69.15,68.9,68.94,22141.0,66.6748,66.6844,66.4433,66.4819,22141.0
2024-04-16 10:30:00,68.96,68.99,68.79,68.83,39891.0,66.5012,66.5301,66.3372,66.3758,39891.0
2024-04-16 10:40:00,68.84,69.09,68.81,69.06,38559.0,66.3855,66.6265,66.3565,66.5976,38559.0
2024-04-16 10:50:00,69.04,69.04,68.86,68.92,55514.0,66.5783,66.5783,66.4047,66.4626,55514.0
2024-04-16 11:00:00,68.91,68.99,68.88,68.89,22519.0,66.453,66.5301,66.424,66.4337,22519.0
2024-04-16 11:10:00,68.91,68.97,68.8,68.89,31758.0,66.453,66.5108,66.3469,66.4337,31758.0
2024-04-16 11:20:00,68.89,68.95,68.84,68.88,24825.0,66.4337,66.4915,66.3855,66.424,24825.0
2024-04-16 11:30:00,68.88,68.9,68.71,68.89,24505.0,66.424,66.4433,66.2601,66.4337,24505.0
2024-04-16 11:40:00,68.89,69.05,68.88,69.04,17281.0,66.4337,66.588,66.424,66.5783,17281.0
2024-04-16 11:50:00,69.05,69.16,69.03,69.03,23303.0,66.588,66.694,66.5687,66.5687,23303.0
2024-04-16 12:00:00,69.04,69.04,68.91,69.03,17827.0,66.5783,66.5783,66.453,66.5687,17827.0
2024-04-16 12:10:00,69.03,69.09,68.97,69.08,17017.0,66.5687,66.6265,66.5108,66.6169,17017.0
2024-04-16 12:20:00,69.09,69.14,69.08,69.12,19899.0,66.6265,66.6748,66.6169,66.6555,19899.0
2024-04-16 12:30:00,69.11,69.16,69.08,69.12,27264.0,66.6458,66.694,66.6169,66.6555,27264.0
2024-04-16 12:40:00,69.14,69.21,69.08,69.21,18514.0,66.6748,66.7423,66.6169,66.7423,18514.0
2024-04-16 12:50:00,69.19,69.25,69.15,69.17,40685.0,66.723,66.7808,66.6844,66.7037,40685.0
2024-04-16 13:00:00,69.15,69.22,69.07,69.22,16383.0,66.6844,66.7519,66.6073,66.7519,16383.0
2024-04-16 13:10:00,69.24,69.3,69.16,69.27,24526.0,66.7712,66.8291,66.694,66.8001,24526.0
2024-04-16 13:20:00,69.24,69.34,69.23,69.26,36887.0,66.7712,66.8676,66.7616,66.7905,36887.0
2024-04-16 13:30:00,69.26,69.39,69.0,69.27,115937.0,66.7905,66.9158,66.5398,66.8001,115937.0
2024-04-16 13:40:00,69.28,69.42,69.15,69.16,33888.0,66.8098,66.9448,66.6844,66.694,33888.0
2024-04-16 13:50:00,69.15,69.21,69.02,69.19,23608.0,66.6844,66.7423,66.559,66.723,23608.0
2024-04-16 14:00:00,69.19,69.44,69.09,69.43,24135.0,66.723,66.9641,66.6265,66.9544,24135.0
2024-04-16 14:10:00,69.45,69.49,69.05,69.07,23082.0,66.9737,67.0123,66.588,66.6073,23082.0
2024-04-16 14:20:00,69.05,69.14,68.94,69.02,26836.0,66.588,66.6748,66.4819,66.559,26836.0
2024-04-16 14:30:00,69.03,69.17,68.99,69.03,151115.0,66.5687,66.7037,66.5301,66.5687,151115.0
2024-04-16 14:40:00,69.06,69.08,68.83,68.83,263943.0,66.5976,66.6169,66.3758,66.3758,263943.0
2024-04-16 14:50:00,68.82,69.07,68.82,69.06,84880.0,66.3662,66.6073,66.3662,66.5976,84880.0
2024-04-16 15:00:00,69.06,69.08,68.89,69.0,161736.0,66.5976,66.6169,66.4337,66.5398,161736.0
2024-04-16 15:10:00,69.0,69.18,68.95,69.18,44216.0,66.5398,66.7133,66.4915,66.7133,44216.0
2024-04-16 15:20:00,69.19,69.34,69.14,69.28,47964.0,66.723,66.8676,66.6748,66.8098,47964.0
2024-04-16 15:30:00,69.27,69.27,68.83,69.13,120398.0,66.8001,66.8001,66.3758,66.6651,120398.0
2024-04-16 15:40:00,69.13,69.17,68.95,69.08,108496.0,66.6651,66.7037,66.4915,66.6169,108496.0
2024-04-16 15:50:00,69.06,69.14,68.9,68.92,213906.0,66.5976,66.6748,66.4433,66.4626,213906.0
2024-04-17 09:30:00,69.31,69.54,69.08,69.53,60269.0,66.8387,67.0605,66.6169,67.0509,60269.0
2024-04-17 09:40:00,69.53,69.68,69.49,69.49,41748.0,67.0509,67.1955,67.0123,67.0123,41748.0
2024-04-17 09:50:00,69.49,69.67,69.47,69.56,37351.0,67.0123,67.1859,66.993,67.0798,37351.0
2024-04-17 10:00:00,69.56,69.59,69.38,69.45,28042.0,67.0798,67.1087,66.9062,66.9737,28042.0
2024-04-17 10:10:00,69.45,69.45,69.28,69.31,25746.0,66.9737,66.9737,66.8098,66.8387,25746.0
2024-04-17 10:20:00,69.33,69.48,69.32,69.43,18461.0,66.858,67.0026,66.8483,66.9544,18461.0
2024-04-17 10:30:00,69.41,69.43,69.17,69.22,39976.0,66.9351,66.9544,66.7037,66.7519,39976.0
2024-04-17 10:40:00,69.22,69.26,69.18,69.26,35232.0,66.7519,66.7905,66.7133,66.7905,35232.0
2024-04-17 10:50:00,69.26,69.26,69.07,69.21,47666.0,66.7905,66.7905,66.6073,66.7423,47666.0
2024-04-17 11:00:00,69.21,69.28,69.02,69.02,46911.0,66.7423,66.8098,66.559,66.559,46911.0
2024-04-17 11:10:00,69.03,69.05,68.91,68.91,35604.0,66.5687,66.588,66.453,66.453,35604.0
2024-04-17 11:20:00,68.93,68.97,68.89,68.89,34712.0,66.4722,66.5108,66.4337,66.4337,34712.0
2024-04-17 11:30:00,68.89,68.89,68.69,68.82,28693.0,66.4337,66.4337,66.2408,66.3662,28693.0
2024-04-17 11:40:00,68.83,68.91,68.81,68.81,19310.0,66.3758,66.453,66.3565,66.3565,19310.0
2024-04-17 11:50:00,68.83,68.89,68.78,68.87,14688.0,66.3758,66.4337,66.3276,66.4144,14688.0
2024-04-17 12:00:00,68.87,68.87,68.58,68.64,28866.0,66.4144,66.4144,66.1347,66.1926,28866.0
2024-04-17 12:10:00,68.64,68.83,68.63,68.73,23197.0,66.1926,66.3758,66.1829,66.2794,23197.0
2024-04-17 12:20:00,68.73,68.86,68.73,68.77,25935.0,66.2794,66.4047,66.2794,66.318,25935.0
2024-04-17 12:30:00,68.76,68.79,68.65,68.76,38343.0,66.3083,66.3372,66.2022,66.3083,38343.0
2024-04-17 12:40:00,68.77,68.8,68.67,68.75,32930.0,66.318,66.3469,66.2215,66.2987,32930.0
2024-04-17 12:50:00,68.75,68.8,68.69,68.75,23331.0,66.2987,66.3469,66.2408,66.2987,23331.0
2024-04-17 13:00:00,68.72,68.86,68.72,68.84,30942.0,66.2697,66.4047,66.2697,66.3855,30942.0
2024-04-17 13:10:00,68.83,69.06,68.82,69.05,41118.0,66.3758,66.5976,66.3662,66.588,41118.0
2024-04-17 13:20:00,69.05,69.2,69.05,69.19,29781.0,66.588,66.7326,66.588,66.723,29781.0
2024-04-17 13:30:00,69.21,69.25,69.15,69.23,39825.0,66.7423,66.7808,66.6844,66.7616,39825.0
2024-04-17 13:40:00,69.23,69.27,69.14,69.22,30310.0,66.7616,66.8001,66.6748,66.7519,30310.0
2024-04-17 13:50:00,69.23,69.32,69.2,69.24,26485.0,66.7616,66.8483,66.7326,66.7712,26485.0
2024-04-17 14:00:00,69.24,69.3,69.21,69.23,23406.0,66.7712,66.8291,66.7423,66.7616,23406.0
2024-04-17 14:10:00,69.22,69.22,69.13,69.21,27907.0,66.7519,66.7519,66.6651,66.7423,27907.0
2024-04-17 14:20:00,69.22,69.26,69.12,69.21,28090.0,66.7519,66.7905,66.6555,66.7423,28090.0
2024-04-17 14:30:00,69.23,69.28,69.22,69.27,24238.0,66.7616,66.8098,66.7519,66.8001,24238.0
2024-04-17 14:40:00,69.26,69.52,69.26,69.37,33749.0,66.7905,67.0412,66.7905,66.8966,33749.0
2024-04-17 14:50:00,69.38,69.41,69.13,69.19,19532.0,66.9062,66.9351,66.6651,66.723,19532.0
2024-04-17 15:00:00,69.17,69.18,69.08,69.11,28945.0,66.7037,66.7133,66.6169,66.6458,28945.0
2024-04-17 15:10:00,69.08,69.12,68.97,69.12,68439.0,66.6169,66.6555,66.5108,66.6555,68439.0
2024-04-17 15:20:00,69.14,69.19,69.09,69.1,90148.0,66.6748,66.723,66.6265,66.6362,90148.0
2024-04-17 15:30:00,69.11,69.24,69.08,69.09,52685.0,66.6458,66.7712,66.6169,66.6265,52685.0
2024-04-17 15:40:00,69.08,69.23,69.05,69.16,44052.0,66.6169,66.7616,66.588,66.694,44052.0
2024-04-17 15:50:00,69.16,69.16,68.89,68.92,207495.0,66.694,66.694,66.4337,66.4626,207495.0
2024-04-18 09:30:00,69.41,70.1,69.33,70.0,65568.0,66.9351,67.6005,66.858,67.5041,65568.0
2024-04-18 09:40:00,70.02,70.02,69.63,69.74,27747.0,67.5234,67.5234,67.1473,67.2534,27747.0
2024-04-18 09:50:00,69.73,69.91,69.7,69.89,20932.0,67.2437,67.4173,67.2148,67.398,20932.0
2024-04-18 10:00:00,69.86,69.97,69.74,69.97,22975.0,67.3691,67.4752,67.2534,67.4752,22975.0
2024-04-18 10:10:00,69.98,69.99,69.83,69.9,17520.0,67.4848,67.4945,67.3402,67.4077,17520.0
2024-04-18 10:20:00,69.89,70.0,69.84,70.0,18139.0,67.398,67.5041,67.3498,67.5041,18139.0
2024-04-18 10:30:00,70.0,70.05,69.87,69.9,37985.0,67.5041,67.5523,67.3787,67.4077,37985.0
2024-04-18 10:40:00,69.86,69.97,69.73,69.97,57752.0,67.3691,67.4752,67.2437,67.4752,57752.0
2024-04-18 10:50:00,69.96,70.14,69.95,70.06,31194.0,67.4655,67.6391,67.4559,67.562,31194.0
2024-04-18 11:00:00,70.06,70.12,69.98,69.98,28694.0,67.562,67.6198,67.4848,67.4848,28694.0
2024-04-18 11:10:00,69.99,70.08,69.97,69.97,16342.0,67.4945,67.5812,67.4752,67.4752,16342.0
2024-04-18 11:20:00,69.98,70.05,69.93,69.93,10798.0,67.4848,67.5523,67.4366,67.4366,10798.0
2024-04-18 11:30:00,69.92,70.04,69.9,70.02,23248.0,67.4269,67.5427,67.4077,67.5234,23248.0
2024-04-18 11:40:00,70.0,70.02,69.95,70.01,13600.0,67.5041,67.5234,67.4559,67.5137,13600.0
2024-04-18 11:50:00,69.98,70.15,69.97,70.07,57620.0,67.4848,67.6487,67.4752,67.5716,57620.0
2024-04-18 12:00:00,70.07,70.13,69.92,69.94,13602.0,67.5716,67.6295,67.4269,67.4462,13602.0
2024-04-18 12:10:00,69.95,70.01,69.9,70.0,16182.0,67.4559,67.5137,67.4077,67.5041,16182.0
2024-04-18 12:20:00,70.0,70.02,69.95,70.01,16159.0,67.5041,67.5234,67.4559,67.5137,16159.0
2024-04-18 12:30:00,69.99,70.03,69.88,69.94,24474.0,67.4945,67.533,67.3884,67.4462,24474.0
2024-04-18 12:40:00,69.95,69.97,69.9,69.92,21051.0,67.4559,67.4752,67.4077,67.4269,21051.0
2024-04-18 12:50:00,69.92,69.96,69.85,69.88,18118.0,67.4269,67.4655,67.3594,67.3884,18118.0
2024-04-18 13:00:00,69.88,69.92,69.83,69.86,16489.0,67.3884,67.4269,67.3402,67.3691,16489.0
2024-04-18 13:10:00,69.85,69.87,69.66,69.68,23552.0,67.3594,67.3787,67.1762,67.1955,23552.0
2024-04-18 13:20:00,69.71,69.92,69.68,69.92,27681.0,67.2244,67.4269,67.1955,67.4269,27681.0
2024-04-18 13:30:00,69.92,69.92,69.7,69.72,14589.0,67.4269,67.4269,67.2148,67.2341,14589.0
2024-04-18 13:40:00,69.73,69.84,69.66,69.8,37470.0,67.2437,67.3498,67.1762,67.3112,37470.0
2024-04-18 13:50:00,69.79,69.79,69.65,69.7,23243.0,67.3016,67.3016,67.1666,67.2148,23243.0
2024-04-18 14:00:00,69.68,69.69,69.58,69.64,31534.0,67.1955,67.2051,67.0991,67.1569,31534.0
2024-04-18 14:10:00,69.64,69.82,69.57,69.77,53030.0,67.1569,67.3305,67.0894,67.2823,53030.0
2024-04-18 14:20:00,69.78,69.88,69.77,69.8,29922.0,67.2919,67.3884,67.2823,67.3112,29922.0
2024-04-18 14:30:00,69.8,69.83,69.7,69.79,39588.0,67.3112,67.3402,67.2148,67.3016,39588.0
2024-04-18 14:40:00,69.8,69.91,69.79,69.85,26799.0,67.3112,67.4173,67.3016,67.3594,26799.0
2024-04-18 14:50:00,69.81,69.83,69.73,69.75,22762.0,67.3209,67.3402,67.2437,67.263,22762.0
2024-04-18 15:00:00,69.76,69.96,69.76,69.92,44503.0,67.2727,67.4655,67.2727,67.4269,44503.0
2024-04-18 15:10:00,69.92,70.01,69.89,69.94,42863.0,67.4269,67.5137,67.398,67.4462,42863.0
2024-04-18 15:20:00,69.94,70.04,69.92,69.98,41975.0,67.4462,67.5427,67.4269,67.4848,41975.0
2024-04-18 15:30:00,70.01,70.04,69.94,69.95,34857.0,67.5137,67.5427,67.4462,67.4559,34857.0
2024-04-18 15:40:00,69.95,70.08,69.94,70.05,75232.0,67.4559,67.5812,67.4462,67.5523,75232.0
2024-04-18 15:50:00,70.02,70.09,69.86,69.94,264769.0,67.5234,67.5909,67.3691,67.4462,264769.0
2024-04-19 09:30:00,70.22,70.63,70.03,70.61,146482.0,67.7163,68.1116,67.533,68.0923,146482.0
2024-04-19 09:40:00,70.63,70.71,70.53,70.64,37744.0,68.1116,68.1888,68.0152,68.1213,37744.0
2024-04-19 09:50:00,70.63,70.87,70.53,70.87,24320.0,68.1116,68.3431,68.0152,68.3431,24320.0
2024-04-19 10:00:00,70.87,71.15,70.87,71.13,30376.0,68.3431,68.6131,68.3431,68.5938,30376.0
2024-04-19 10:10:00,71.11,71.12,70.88,70.93,48624.0,68.5745,68.5842,68.3527,68.4009,48624.0
2024-04-19 10:20:00,70.95,71.12,70.9,71.07,30439.0,68.4202,68.5842,68.372,68.5359,30439.0
2024-04-19 10:30:00,71.05,71.14,70.92,70.92,28109.0,68.5167,68.6034,68.3913,68.3913,28109.0
2024-04-19 10:40:00,70.91,71.19,70.89,71.16,52323.0,68.3816,68.6517,68.3624,68.6227,52323.0
2024-04-19 10:50:00,71.16,71.31,71.13,71.16,38233.0,68.6227,68.7674,68.5938,68.6227,38233.0
2024-04-19 11:00:00,71.15,71.27,71.08,71.26,30670.0,68.6131,68.7288,68.5456,68.7192,30670.0
2024-04-19 11:10:00,71.25,71.25,71.09,71.15,27070.0,68.7095,68.7095,68.5552,68.6131,27070.0
2024-04-19 11:20:00,71.16,71.19,71.09,71.12,29641.0,68.6227,68.6517,68.5552,68.5842,29641.0
2024-04-19 11:30:00,71.11,71.18,71.06,71.18,31969.0,68.5745,68.642,68.5263,68.642,31969.0
2024-04-19 11:40:00,71.19,71.22,71.02,71.08,29056.0,68.6517,68.6806,68.4877,68.5456,29056.0
2024-04-19 11:50:00,71.09,71.15,71.03,71.09,18433.0,68.5552,68.6131,68.4974,68.5552,18433.0
2024-04-19 12:00:00,71.1,71.19,71.08,71.15,18829.0,68.5649,68.6517,68.5456,68.6131,18829.0
2024-04-19 12:10:00,71.14,71.15,70.93,70.93,16834.0,68.6034,68.6131,68.4009,68.4009,16834.0
2024-04-19 12:20:00,70.93,71.1,70.93,71.0,25731.0,68.4009,68.5649,68.4009,68.4684,25731.0
2024-04-19 12:30:00,70.99,70.99,70.9,70.91,11339.0,68.4588,68.4588,68.372,68.3816,11339.0
2024-04-19 12:40:00,70.91,71.06,70.87,71.04,26807.0,68.3816,68.5263,68.3431,68.507,26807.0
2024-04-19 12:50:00,71.05,71.18,71.04,71.09,20585.0,68.5167,68.642,68.507,68.5552,20585.0
2024-04-19 13:00:00,71.09,71.19,71.07,71.17,20039.0,68.5552,68.6517,68.5359,68.6324,20039.0
2024-04-19 13:10:00,71.15,71.17,71.06,71.17,18693.0,68.6131,68.6324,68.5263,68.6324,18693.0
2024-04-19 13:20:00,71.17,71.18,71.05,71.06,17736.0,68.6324,68.642,68.5167,68.5263,17736.0
2024-04-19 13:30:00,71.06,71.14,71.06,71.06,18491.0,68.5263,68.6034,68.5263,68.5263,18491.0
2024-04-19 13:40:00,71.07,71.23,71.06,71.22,17063.0,68.5359,68.6902,68.5263,68.6806,17063.0
2024-04-19 13:50:00,71.21,71.3,71.13,71.15,22742.0,68.671,68.7577,68.5938,68.6131,22742.0
2024-04-19 14:00:00,71.14,71.14,70.97,71.1,32883.0,68.6034,68.6034,68.4395,68.5649,32883.0
2024-04-19 14:10:00,71.11,71.14,70.96,71.09,25491.0,68.5745,68.6034,68.4299,68.5552,25491.0
2024-04-19 14:20:00,71.08,71.13,70.99,71.01,39188.0,68.5456,68.5938,68.4588,68.4781,39188.0
2024-04-19 14:30:00,70.99,71.11,70.98,70.99,34204.0,68.4588,68.5745,68.4492,68.4588,34204.0
2024-04-19 14:40:00,71.0,71.09,70.93,71.06,32872.0,68.4684,68.5552,68.4009,68.5263,32872.0
2024-04-19 14:50:00,71.07,71.16,71.03,71.15,34412.0,68.5359,68.6227,68.4974,68.6131,34412.0
2024-04-19 15:00:00,71.15,71.15,71.0,71.04,40431.0,68.6131,68.6131,68.4684,68.507,40431.0
2024-04-19 15:10:00,71.03,71.23,71.0,71.06,62960.0,68.4974,68.6902,68.4684,68.5263,62960.0
2024-04-19 15:20:00,71.05,71.13,70.98,71.09,59078.0,68.5167,68.5938,68.4492,68.5552,59078.0
2024-04-19 15:30:00,71.07,71.09,70.88,70.98,63232.0,68.5359,68.5552,68.3527,68.4492,63232.0
2024-04-19 15:40:00,70.97,71.11,70.92,71.06,70926.0,68.4395,68.5745,68.3913,68.5263,70926.0
2024-04-19 15:50:00,71.05,71.23,70.96,71.11,248822.0,68.5167,68.6902,68.4299,68.5745,248822.0
2024-04-22 09:30:00,71.6,71.67,71.1,71.18,82100.0,69.047,69.1146,68.5649,68.642,82100.0
2024-04-22 09:40:00,71.11,71.11,70.97,71.05,43180.0,68.5745,68.5745,68.4395,68.5167,43180.0
2024-04-22 09:50:00,71.06,71.31,70.99,71.3,40304.0,68.5263,68.7674,68.4588,68.7577,40304.0
2024-04-22 10:00:00,71.31,71.36,71.21,71.26,26080.0,68.7674,68.8156,68.671,68.7192,26080.0
2024-04-22 10:10:00,71.27,71.52,71.26,71.5,20018.0,68.7288,68.9699,68.7192,68.9506,20018.0
2024-04-22 10:20:00,71.51,71.68,71.51,71.66,34894.0,68.9603,69.1242,68.9603,69.1049,34894.0
2024-04-22 10:30:00,71.66,71.67,71.59,71.62,20409.0,69.1049,69.1146,69.0374,69.0663,20409.0
2024-04-22 10:40:00,71.63,71.71,71.59,71.71,14021.0,69.076,69.1531,69.0374,69.1531,14021.0
2024-04-22 10:50:00,71.69,71.72,71.61,71.61,21397.0,69.1338,69.1628,69.0567,69.0567,21397.0
2024-04-22 11:00:00,71.61,71.72,71.57,71.68,19015.0,69.0567,69.1628,69.0181,69.1242,19015.0
2024-04-22 11:10:00,71.68,71.8,71.65,71.8,19684.0,69.1242,69.2399,69.0953,69.2399,19684.0
2024-04-22 11:20:00,71.79,71.81,71.56,71.58,35923.0,69.2303,69.2496,69.0085,69.0278,35923.0
2024-04-22 11:30:00,71.58,71.64,71.51,71.64,25913.0,69.0278,69.0856,68.9603,69.0856,25913.0
2024-04-22 11:40:00,71.64,71.68,71.63,71.65,20721.0,69.0856,69.1242,69.076,69.0953,20721.0
2024-04-22 11:50:00,71.66,71.76,71.65,71.75,23684.0,69.1049,69.2013,69.0953,69.1917,23684.0
2024-04-22 12:00:00,71.76,71.8,71.69,71.8,25846.0,69.2013,69.2399,69.1338,69.2399,25846.0
2024-04-22 12:10:00,71.8,71.84,71.79,71.79,14979.0,69.2399,69.2785,69.2303,69.2303,14979.0
2024-04-22 12:20:00,71.79,71.82,71.77,71.81,13123.0,69.2303,69.2592,69.211,69.2496,13123.0
2024-04-22 12:30:00,71.82,71.88,71.77,71.87,30917.0,69.2592,69.3171,69.211,69.3074,30917.0
2024-04-22 12:40:00,71.87,71.97,71.86,71.95,14474.0,69.3074,69.4039,69.2978,69.3846,14474.0
2024-04-22 12:50:00,71.95,71.95,71.89,71.92,16749.0,69.3846,69.3846,69.3267,69.3556,16749.0
2024-04-22 13:00:00,71.95,72.0,71.92,71.98,15496.0,69.3846,69.4328,69.3556,69.4135,15496.0
2024-04-22 13:10:00,71.98,72.0,71.92,71.95,8336.0,69.4135,69.4328,69.3556,69.3846,8336.0
2024-04-22 13:20:00,71.95,72.09,71.91,72.08,20076.0,69.3846,69.5196,69.346,69.5099,20076.0
2024-04-22 13:30:00,72.08,72.11,72.04,72.11,21356.0,69.5099,69.5389,69.4714,69.5389,21356.0
2024-04-22 13:40:00,72.11,72.29,72.1,72.28,17975.0,69.5389,69.7124,69.5292,69.7028,17975.0
2024-04-22 13:50:00,72.29,72.43,72.29,72.37,28835.0,69.7124,69.8475,69.7124,69.7896,28835.0
2024-04-22 14:00:00,72.38,72.42,72.37,72.4,14288.0,69.7992,69.8378,69.7896,69.8185,14288.0
2024-04-22 14:10:00,72.4,72.44,72.35,72.37,20120.0,69.8185,69.8571,69.7703,69.7896,20120.0
2024-04-22 14:20:00,72.38,72.41,72.35,72.4,21712.0,69.7992,69.8282,69.7703,69.8185,21712.0
2024-04-22 14:30:00,72.4,72.4,72.26,72.28,21284.0,69.8185,69.8185,69.6835,69.7028,21284.0
2024-04-22 14:40:00,72.29,72.3,72.19,72.25,25544.0,69.7124,69.7221,69.616,69.6739,25544.0
2024-04-22 14:50:00,72.24,72.34,72.22,72.34,25960.0,69.6642,69.7607,69.6449,69.7607,25960.0
2024-04-22 15:00:00,72.33,72.34,72.23,72.27,51302.0,69.751,69.7607,69.6546,69.6932,51302.0
2024-04-22 15:10:00,72.28,72.3,72.23,72.25,40372.0,69.7028,69.7221,69.6546,69.6739,40372.0
2024-04-22 15:20:00,72.24,72.3,72.18,72.29,58557.0,69.6642,69.7221,69.6064,69.7124,58557.0
2024-04-22 15:30:00,72.28,72.28,72.03,72.14,104437.0,69.7028,69.7028,69.4617,69.5678,104437.0
2024-04-22 15:40:00,72.13,72.15,72.05,72.15,88214.0,69.5581,69.5774,69.481,69.5774,88214.0
2024-04-22 15:50:00,72.13,72.14,71.81,71.96,291059.0,69.5581,69.5678,69.2496,69.3942,291059.0
2024-04-23 09:30:00,72.23,72.55,72.05,72.53,80141.0,69.6546,69.9632,69.481,69.9439,80141.0
2024-04-23 09:40:00,72.53,72.6,72.4,72.46,27505.0,69.9439,70.0114,69.8185,69.8764,27505.0
2024-04-23 09:50:00,72.46,72.46,72.28,72.35,14357.0,69.8764,69.8764,69.7028,69.7703,14357.0
2024-04-23 10:00:00,72.35,72.45,72.17,72.17,35268.0,69.7703,69.8667,69.5967,69.5967,35268.0
2024-04-23 10:10:00,72.19,72.29,72.18,72.24,18613.0,69.616,69.7124,69.6064,69.6642,18613.0
2024-04-23 10:20:00,72.25,72.28,72.07,72.25,16452.0,69.6739,69.7028,69.5003,69.6739,16452.0
2024-04-23 10:30:00,72.23,72.32,72.11,72.19,18476.0,69.6546,69.7414,69.5389,69.616,18476.0
2024-04-23 10:40:00,72.16,72.18,72.08,72.18,16054.0,69.5871,69.6064,69.5099,69.6064,16054.0
2024-04-23 10:50:00,72.19,72.27,72.14,72.27,24294.0,69.616,69.6932,69.5678,69.6932,24294.0
2024-04-23 11:00:00,72.27,72.34,72.19,72.23,45071.0,69.6932,69.7607,69.616,69.6546,45071.0
2024-04-23 11:10:00,72.24,72.28,72.09,72.15,26257.0,69.6642,69.7028,69.5196,69.5774,26257.0
2024-04-23 11:20:00,72.16,72.26,72.15,72.22,28270.0,69.5871,69.6835,69.5774,69.6449,28270.0
2024-04-23 11:30:00,72.21,72.33,72.19,72.32,30500.0,69.6353,69.751,69.616,69.7414,30500.0
2024-04-23 11:40:00,72.33,72.35,72.24,72.35,15218.0,69.751,69.7703,69.6642,69.7703,15218.0
2024-04-23 11:50:00,72.36,72.36,72.25,72.29,15949.0,69.7799,69.7799,69.6739,69.7124,15949.0
2024-04-23 12:00:00,72.27,72.31,72.21,72.29,14409.0,69.6932,69.7317,69.6353,69.7124,14409.0
2024-04-23 12:10:00,72.28,72.35,72.27,72.3,9559.0,69.7028,69.7703,69.6932,69.7221,9559.0
2024-04-23 12:20:00,72.29,72.36,72.29,72.33,12369.0,69.7124,69.7799,69.7124,69.751,12369.0
2024-04-23 12:30:00,72.33,72.33,72.26,72.28,11319.0,69.751,69.751,69.6835,69.7028,11319.0
2024-04-23 12:40:00,72.3,72.33,72.25,72.32,10385.0,69.7221,69.751,69.6739,69.7414,10385.0
2024-04-23 12:50:00,72.32,72.36,72.29,72.35,7809.0,69.7414,69.7799,69.7124,69.7703,7809.0
2024-04-23 13:00:00,72.33,72.45,72.33,72.41,8787.0,69.751,69.8667,69.751,69.8282,8787.0
2024-04-23 13:10:00,72.4,72.4,72.3,72.34,9191.0,69.8185,69.8185,69.7221,69.7607,9191.0
2024-04-23 13:20:00,72.33,72.4,72.32,72.4,9664.0,69.751,69.8185,69.7414,69.8185,9664.0
2024-04-23 13:30:00,72.41,72.41,72.33,72.36,11058.0,69.8282,69.8282,69.751,69.7799,11058.0
2024-04-23 13:40:00,72.38,72.4,72.33,72.37,11842.0,69.7992,69.8185,69.751,69.7896,11842.0
2024-04-23 13:50:00,72.36,72.36,72.24,72.3,31701.0,69.7799,69.7799,69.6642,69.7221,31701.0
2024-04-23 14:00:00,72.28,72.29,72.18,72.2,14386.0,69.7028,69.7124,69.6064,69.6257,14386.0
2024-04-23 14:10:00,72.18,72.21,72.12,72.17,17448.0,69.6064,69.6353,69.5485,69.5967,17448.0
2024-04-23 14:20:00,72.18,72.21,72.07,72.1,20574.0,69.6064,69.6353,69.5003,69.5292,20574.0
2024-04-23 14:30:00,72.08,72.14,72.02,72.1,21008.0,69.5099,69.5678,69.4521,69.5292,21008.0
2024-04-23 14:40:00,72.1,72.16,72.07,72.13,62541.0,69.5292,69.5871,69.5003,69.5581,62541.0
2024-04-23 14:50:00,72.14,72.22,72.09,72.22,57293.0,69.5678,69.6449,69.5196,69.6449,57293.0
2024-04-23 15:00:00,72.2,72.27,72.14,72.26,37739.0,69.6257,69.6932,69.5678,69.6835,37739.0
2024-04-23 15:10:00,72.26,72.28,72.19,72.25,35923.0,69.6835,69.7028,69.616,69.6739,35923.0
2024-04-23 15:20:00,72.24,72.25,72.18,72.21,36030.0,69.6642,69.6739,69.6064,69.6353,36030.0
2024-04-23 15:30:00,72.2,72.24,72.16,72.18,45820.0,69.6257,69.6642,69.5871,69.6064,45820.0
2024-04-23 15:40:00,72.18,72.25,72.11,72.15,46719.0,69.6064,69.6739,69.5389,69.5774,46719.0
2024-04-23 15:50:00,72.15,72.26,72.11,72.23,173756.0,69.5774,69.6835,69.5389,69.6546,173756.0
2024-04-24 09:30:00,71.88,72.25,71.66,72.06,61784.0,69.3171,69.6739,69.1049,69.4906,61784.0
2024-04-24 09:40:00,72.11,72.27,71.96,72.25,57047.0,69.5389,69.6932,69.3942,69.6739,57047.0
2024-04-24 09:50:00,72.24,72.4,72.19,72.36,23878.0,69.6642,69.8185,69.616,69.7799,23878.0
2024-04-24 10:00:00,72.38,72.41,72.28,72.39,28750.0,69.7992,69.8282,69.7028,69.8089,28750.0
2024-04-24 10:10:00,72.4,72.51,72.37,72.37,15029.0,69.8185,69.9246,69.7896,69.7896,15029.0
2024-04-24 10:20:00,72.36,72.44,72.34,72.39,22696.0,69.7799,69.8571,69.7607,69.8089,22696.0
2024-04-24 10:30:00,72.38,72.41,72.29,72.34,15024.0,69.7992,69.8282,69.7124,69.7607,15024.0
2024-04-24 10:40:00,72.34,72.35,72.16,72.2,33324.0,69.7607,69.7703,69.5871,69.6257,33324.0
2024-04-24 10:50:00,72.21,72.26,72.19,72.23,11611.0,69.6353,69.6835,69.616,69.6546,11611.0
2024-04-24 11:00:00,72.23,72.35,72.22,72.29,12408.0,69.6546,69.7703,69.6449,69.7124,12408.0
2024-04-24 11:10:00,72.31,72.32,72.23,72.26,15857.0,69.7317,69.7414,69.6546,69.6835,15857.0
2024-04-24 11:20:00,72.26,72.29,72.17,72.27,33607.0,69.6835,69.7124,69.5967,69.6932,33607.0
2024-04-24 11:30:00,72.26,72.32,72.23,72.28,8223.0,69.6835,69.7414,69.6546,69.7028,8223.0
2024-04-24 11:40:00,72.29,72.33,72.19,72.26,22593.0,69.7124,69.751,69.616,69.6835,22593.0
2024-04-24 11:50:00,72.24,72.33,72.22,72.3,7418.0,69.6642,69.751,69.6449,69.7221,7418.0
2024-04-24 12:00:00,72.3,72.38,72.28,72.34,11842.0,69.7221,69.7992,69.7028,69.7607,11842.0
2024-04-24 12:10:00,72.34,72.38,72.3,72.37,15300.0,69.7607,69.7992,69.7221,69.7896,15300.0
2024-04-24 12:20:00,72.37,72.4,72.33,72.4,17475.0,69.7896,69.8185,69.751,69.8185,17475.0
2024-04-24 12:30:00,72.4,72.4,72.32,72.33,11841.0,69.8185,69.8185,69.7414,69.751,11841.0
2024-04-24 12:40:00,72.32,72.34,72.24,72.25,12723.0,69.7414,69.7607,69.6642,69.6739,12723.0
2024-04-24 12:50:00,72.24,72.36,72.23,72.35,8932.0,69.6642,69.7799,69.6546,69.7703,8932.0
2024-04-24 13:00:00,72.33,72.41,72.32,72.37,15135.0,69.751,69.8282,69.7414,69.7896,15135.0
2024-04-24 13:10:00,72.37,72.41,72.36,72.37,18682.0,69.7896,69.8282,69.7799,69.7896,18682.0
2024-04-24 13:20:00,72.36,72.47,72.33,72.46,11994.0,69.7799,69.886,69.751,69.8764,11994.0
2024-04-24 13:30:00,72.46,72.53,72.46,72.51,14390.0,69.8764,69.9439,69.8764,69.9246,14390.0
2024-04-24 13:40:00,72.53,72.55,72.49,72.51,11935.0,69.9439,69.9632,69.9053,69.9246,11935.0
2024-04-24 13:50:00,72.5,72.57,72.49,72.56,22870.0,69.915,69.9825,69.9053,69.9728,22870.0
2024-04-24 14:00:00,72.57,72.57,72.41,72.46,13888.0,69.9825,69.9825,69.8282,69.8764,13888.0
2024-04-24 14:10:00,72.46,72.48,72.35,72.36,8226.0,69.8764,69.8957,69.7703,69.7799,8226.0
2024-04-24 14:20:00,72.37,72.43,72.37,72.39,15457.0,69.7896,69.8475,69.7896,69.8089,15457.0
2024-04-24 14:30:00,72.4,72.4,72.3,72.36,21788.0,69.8185,69.8185,69.7221,69.7799,21788.0
2024-04-24 14:40:00,72.37,72.48,72.36,72.46,15160.0,69.7896,69.8957,69.7799,69.8764,15160.0
2024-04-24 14:50:00,72.46,72.46,72.36,72.37,23794.0,69.8764,69.8764,69.7799,69.7896,23794.0
2024-04-24 15:00:00,72.37,72.41,72.32,72.4,17052.0,69.7896,69.8282,69.7414,69.8185,17052.0
2024-04-24 15:10:00,72.39,72.45,72.36,72.45,19528.0,69.8089,69.8667,69.7799,69.8667,19528.0
2024-04-24 15:20:00,72.45,72.54,72.43,72.46,29307.0,69.8667,69.9535,69.8475,69.8764,29307.0
2024-04-24 15:30:00,72.46,72.5,72.42,72.46,24155.0,69.8764,69.915,69.8378,69.8764,24155.0
2024-04-24 15:40:00,72.45,72.55,72.44,72.5,51853.0,69.8667,69.9632,69.8571,69.915,51853.0
2024-04-24 15:50:00,72.5,72.76,72.47,72.72,237452.0,69.915,70.1657,69.886,70.1271,237452.0
2024-04-25 09:30:00,72.42,72.76,72.2,72.29,61506.0,69.8378,70.1657,69.6257,69.7124,61506.0
2024-04-25 09:40:00,72.28,72.36,72.16,72.16,35385.0,69.7028,69.7799,69.5871,69.5871,35385.0
2024-04-25 09:50:00,72.16,72.22,71.83,71.97,39918.0,69.5871,69.6449,69.2688,69.4039,39918.0
2024-04-25 10:00:00,71.98,71.98,71.7,71.84,52281.0,69.4135,69.4135,69.1435,69.2785,52281.0
2024-04-25 10:10:00,71.84,71.91,71.76,71.89,55405.0,69.2785,69.346,69.2013,69.3267,55405.0
2024-04-25 10:20:00,71.92,71.93,71.73,71.78,69274.0,69.3556,69.3653,69.1724,69.2206,69274.0
2024-04-25 10:30:00,71.77,71.87,71.7,71.7,49194.0,69.211,69.3074,69.1435,69.1435,49194.0
2024-04-25 10:40:00,71.7,71.72,71.66,71.68,39257.0,69.1435,69.1628,69.1049,69.1242,39257.0
2024-04-25 10:50:00,71.68,71.71,71.49,71.52,49047.0,69.1242,69.1531,68.941,68.9699,49047.0
2024-04-25 11:00:00,71.51,71.58,71.38,71.42,86184.0,68.9603,69.0278,68.8349,68.8735,86184.0
2024-04-25 11:10:00,71.42,71.42,71.14,71.19,122069.0,68.8735,68.8735,68.6034,68.6517,122069.0
2024-04-25 11:20:00,71.19,71.3,71.07,71.13,170115.0,68.6517,68.7577,68.5359,68.5938,170115.0
2024-04-25 11:30:00,71.13,71.18,70.99,71.11,76743.0,68.5938,68.642,68.4588,68.5745,76743.0
2024-04-25 11:40:00,71.15,71.15,71.03,71.14,31217.0,68.6131,68.6131,68.4974,68.6034,31217.0
2024-04-25 11:50:00,71.15,71.2,71.02,71.1,27857.0,68.6131,68.6613,68.4877,68.5649,27857.0
2024-04-25 12:00:00,71.09,71.26,71.03,71.24,16362.0,68.5552,68.7192,68.4974,68.6999,16362.0
2024-04-25 12:10:00,71.25,71.25,71.09,71.17,19865.0,68.7095,68.7095,68.5552,68.6324,19865.0
2024-04-25 12:20:00,71.16,71.26,71.15,71.2,23756.0,68.6227,68.7192,68.6131,68.6613,23756.0
2024-04-25 12:30:00,71.2,71.2,71.1,71.1,14176.0,68.6613,68.6613,68.5649,68.5649,14176.0
2024-04-25 12:40:00,71.1,71.12,71.04,71.05,14587.0,68.5649,68.5842,68.507,68.5167,14587.0
2024-04-25 12:50:00,71.05,71.16,71.04,71.09,24097.0,68.5167,68.6227,68.507,68.5552,24097.0
2024-04-25 13:00:00,71.08,71.13,71.02,71.08,15955.0,68.5456,68.5938,68.4877,68.5456,15955.0
2024-04-25 13:10:00,71.09,71.09,71.03,71.06,12414.0,68.5552,68.5552,68.4974,68.5263,12414.0
2024-04-25 13:20:00,71.06,71.2,71.05,71.2,25593.0,68.5263,68.6613,68.5167,68.6613,25593.0
2024-04-25 13:30:00,71.19,71.38,71.17,71.38,16802.0,68.6517,68.8349,68.6324,68.8349,16802.0
2024-04-25 13:40:00,71.38,71.5,71.34,71.5,17173.0,68.8349,68.9506,68.7963,68.9506,17173.0
2024-04-25 13:50:00,71.48,71.56,71.48,71.53,31639.0,68.9313,69.0085,68.9313,68.9795,31639.0
2024-04-25 14:00:00,71.53,71.62,71.5,71.59,25465.0,68.9795,69.0663,68.9506,69.0374,25465.0
2024-04-25 14:10:00,71.6,71.69,71.58,71.67,25826.0,69.047,69.1338,69.0278,69.1146,25826.0
2024-04-25 14:20:00,71.66,71.74,71.55,71.55,47144.0,69.1049,69.1821,68.9988,68.9988,47144.0
2024-04-25 14:30:00,71.56,71.69,71.56,71.61,17514.0,69.0085,69.1338,69.0085,69.0567,17514.0
2024-04-25 14:40:00,71.61,71.65,71.57,71.62,20901.0,69.0567,69.0953,69.0181,69.0663,20901.0
2024-04-25 14:50:00,71.61,71.68,71.53,71.66,18790.0,69.0567,69.1242,68.9795,69.1049,18790.0
2024-04-25 15:00:00,71.67,71.88,71.66,71.86,22617.0,69.1146,69.3171,69.1049,69.2978,22617.0
2024-04-25 15:10:00,71.86,71.96,71.85,71.96,19801.0,69.2978,69.3942,69.2881,69.3942,19801.0
2024-04-25 15:20:00,71.94,72.0,71.91,71.96,22388.0,69.3749,69.4328,69.346,69.3942,22388.0
2024-04-25 15:30:00,71.96,72.04,71.94,72.03,83485.0,69.3942,69.4714,69.3749,69.4617,83485.0
2024-04-25 15:40:00,72.03,72.04,71.87,71.88,80267.0,69.4617,69.4714,69.3074,69.3171,80267.0
2024-04-25 15:50:00,71.89,72.04,71.87,71.91,291114.0,69.3267,69.4714,69.3074,69.346,291114.0
2024-04-26 09:30:00,71.55,71.66,70.9,71.14,83096.0,68.9988,69.1049,68.372,68.6034,83096.0
2024-04-26 09:40:00,71.14,71.35,71.12,71.2,74278.0,68.6034,68.806,68.5842,68.6613,74278.0
2024-04-26 09:50:00,71.19,71.28,71.06,71.08,35707.0,68.6517,68.7385,68.5263,68.5456,35707.0
2024-04-26 10:00:00,71.09,71.19,70.94,71.17,42275.0,68.5552,68.6517,68.4106,68.6324,42275.0
2024-04-26 10:10:00,71.19,71.25,70.88,70.89,53255.0,68.6517,68.7095,68.3527,68.3624,53255.0
2024-04-26 10:20:00,70.88,70.95,70.79,70.88,70661.0,68.3527,68.4202,68.2659,68.3527,70661.0
2024-04-26 10:30:00,70.88,70.92,70.72,70.72,128868.0,68.3527,68.3913,68.1984,68.1984,128868.0
2024-04-26 10:40:00,70.73,70.73,70.53,70.59,68949.0,68.2081,68.2081,68.0152,68.0731,68949.0
2024-04-26 10:50:00,70.59,70.73,70.54,70.65,105659.0,68.0731,68.2081,68.0248,68.1309,105659.0
2024-04-26 11:00:00,70.65,70.72,70.48,70.49,62050.0,68.1309,68.1984,67.967,67.9766,62050.0
2024-04-26 11:10:00,70.49,70.55,70.22,70.25,66534.0,67.9766,68.0345,67.7163,67.7452,66534.0
2024-04-26 11:20:00,70.24,70.36,70.2,70.35,75599.0,67.7355,67.8513,67.697,67.8416,75599.0
2024-04-26 11:30:00,70.35,70.38,70.24,70.31,56253.0,67.8416,67.8705,67.7355,67.803,56253.0
2024-04-26 11:40:00,70.3,70.43,70.26,70.41,42850.0,67.7934,67.9188,67.7548,67.8995,42850.0
2024-04-26 11:50:00,70.44,70.58,70.44,70.56,61871.0,67.9284,68.0634,67.9284,68.0441,61871.0
2024-04-26 12:00:00,70.56,70.59,70.48,70.51,71495.0,68.0441,68.0731,67.967,67.9959,71495.0
2024-04-26 12:10:00,70.51,70.7,70.49,70.67,161325.0,67.9959,68.1791,67.9766,68.1502,161325.0
2024-04-26 12:20:00,70.67,70.81,70.54,70.62,80230.0,68.1502,68.2852,68.0248,68.102,80230.0
2024-04-26 12:30:00,70.64,70.67,70.54,70.54,35194.0,68.1213,68.1502,68.0248,68.0248,35194.0
2024-04-26 12:40:00,70.56,70.66,70.56,70.64,27436.0,68.0441,68.1406,68.0441,68.1213,27436.0
2024-04-26 12:50:00,70.64,70.64,70.47,70.49,74048.0,68.1213,68.1213,67.9573,67.9766,74048.0
2024-04-26 13:00:00,70.5,70.55,70.41,70.41,68186.0,67.9863,68.0345,67.8995,67.8995,68186.0
2024-04-26 13:10:00,70.43,70.46,70.37,70.43,42193.0,67.9188,67.9477,67.8609,67.9188,42193.0
2024-04-26 13:20:00,70.44,70.45,70.33,70.39,56023.0,67.9284,67.9381,67.8223,67.8802,56023.0
2024-04-26 13:30:00,70.4,70.4,70.26,70.3,100624.0,67.8898,67.8898,67.7548,67.7934,100624.0
2024-04-26 13:40:00,70.31,70.31,70.18,70.22,110439.0,67.803,67.803,67.6777,67.7163,110439.0
2024-04-26 13:50:00,70.22,70.27,70.12,70.25,89461.0,67.7163,67.7645,67.6198,67.7452,89461.0
2024-04-26 14:00:00,70.25,70.37,70.21,70.31,46876.0,67.7452,67.8609,67.7066,67.803,46876.0
2024-04-26 14:10:00,70.33,70.44,70.31,70.42,30828.0,67.8223,67.9284,67.803,67.9091,30828.0
2024-04-26 14:20:00,70.43,70.51,70.38,70.41,48901.0,67.9188,67.9959,67.8705,67.8995,48901.0
2024-04-26 14:30:00,70.42,70.48,70.38,70.47,47214.0,67.9091,67.967,67.8705,67.9573,47214.0
2024-04-26 14:40:00,70.47,70.52,70.45,70.51,38871.0,67.9573,68.0056,67.9381,67.9959,38871.0
2024-04-26 14:50:00,70.51,70.52,70.42,70.5,38588.0,67.9959,68.0056,67.9091,67.9863,38588.0
2024-04-26 15:00:00,70.49,70.58,70.47,70.56,38067.0,67.9766,68.0634,67.9573,68.0441,38067.0
2024-04-26 15:10:00,70.56,70.62,70.53,70.62,42468.0,68.0441,68.102,68.0152,68.102,42468.0
2024-04-26 15:20:00,70.62,70.64,70.53,70.59,49213.0,68.102,68.1213,68.0152,68.0731,49213.0
2024-04-26 15:30:00,70.59,70.63,70.48,70.48,111970.0,68.0731,68.1116,67.967,67.967,111970.0
2024-04-26 15:40:00,70.48,70.5,70.36,70.46,157828.0,67.967,67.9863,67.8513,67.9477,157828.0
2024-04-26 15:50:00,70.45,70.55,70.33,70.42,526953.0,67.9381,68.0345,67.8223,67.9091,526953.0
2024-04-29 09:30:00,70.62,71.08,70.54,71.01,103634.0,68.102,68.5456,68.0248,68.4781,103634.0
2024-04-29 09:40:00,70.99,71.25,70.87,71.18,163012.0,68.4588,68.7095,68.3431,68.642,163012.0
2024-04-29 09:50:00,71.14,71.39,71.12,71.36,101905.0,68.6034,68.8445,68.5842,68.8156,101905.0
2024-04-29 10:00:00,71.37,71.51,71.37,71.41,40339.0,68.8252,68.9603,68.8252,68.8638,40339.0
2024-04-29 10:10:00,71.41,71.46,71.36,71.41,47712.0,68.8638,68.912,68.8156,68.8638,47712.0
2024-04-29 10:20:00,71.41,71.43,71.35,71.37,41258.0,68.8638,68.8831,68.806,68.8252,41258.0
2024-04-29 10:30:00,71.37,71.45,71.32,71.4,39599.0,68.8252,68.9024,68.777,68.8542,39599.0
2024-04-29 10:40:00,71.4,71.45,71.31,71.44,47472.0,68.8542,68.9024,68.7674,68.8928,47472.0
2024-04-29 10:50:00,71.42,71.57,71.38,71.49,104389.0,68.8735,69.0181,68.8349,68.941,104389.0
2024-04-29 11:00:00,71.51,71.66,71.49,71.58,41423.0,68.9603,69.1049,68.941,69.0278,41423.0
2024-04-29 11:10:00,71.59,71.7,71.54,71.62,50426.0,69.0374,69.1435,68.9892,69.0663,50426.0
2024-04-29 11:20:00,71.62,71.66,71.55,71.6,28673.0,69.0663,69.1049,68.9988,69.047,28673.0
2024-04-29 11:30:00,71.59,71.59,71.46,71.52,28352.0,69.0374,69.0374,68.912,68.9699,28352.0
2024-04-29 11:40:00,71.52,71.57,71.47,71.57,23059.0,68.9699,69.0181,68.9217,69.0181,23059.0
2024-04-29 11:50:00,71.58,71.67,71.56,71.67,14509.0,69.0278,69.1146,69.0085,69.1146,14509.0
2024-04-29 12:00:00,71.66,71.66,71.51,71.56,34036.0,69.1049,69.1049,68.9603,69.0085,34036.0
2024-04-29 12:10:00,71.56,71.57,71.51,71.56,25177.0,69.0085,69.0181,68.9603,69.0085,25177.0
2024-04-29 12:20:00,71.56,71.68,71.54,71.67,25211.0,69.0085,69.1242,68.9892,69.1146,25211.0
2024-04-29 12:30:00,71.68,71.73,71.66,71.7,15878.0,69.1242,69.1724,69.1049,69.1435,15878.0
2024-04-29 12:40:00,71.69,71.7,71.63,71.65,11865.0,69.1338,69.1435,69.076,69.0953,11865.0
2024-04-29 12:50:00,71.63,71.64,71.57,71.62,15028.0,69.076,69.0856,69.0181,69.0663,15028.0
2024-04-29 13:00:00,71.62,71.67,71.57,71.58,16035.0,69.0663,69.1146,69.0181,69.0278,16035.0
2024-04-29 13:10:00,71.57,71.57,71.49,71.51,12342.0,69.0181,69.0181,68.941,68.9603,12342.0
2024-04-29 13:20:00,71.52,71.62,71.52,71.58,125986.0,68.9699,69.0663,68.9699,69.0278,125986.0
2024-04-29 13:30:00,71.58,71.68,71.54,71.66,20241.0,69.0278,69.1242,68.9892,69.1049,20241.0
2024-04-29 13:40:00,71.65,71.7,71.61,71.63,23129.0,69.0953,69.1435,69.0567,69.076,23129.0
2024-04-29 13:50:00,71.63,71.7,71.6,71.64,24964.0,69.076,69.1435,69.047,69.0856,24964.0
2024-04-29 14:00:00,71.64,71.68,71.61,71.68,17884.0,69.0856,69.1242,69.0567,69.1242,17884.0
2024-04-29 14:10:00,71.67,71.75,71.65,71.73,31061.0,69.1146,69.1917,69.0953,69.1724,31061.0
2024-04-29 14:20:00,71.72,71.74,71.68,71.71,18126.0,69.1628,69.1821,69.1242,69.1531,18126.0
2024-04-29 14:30:00,71.7,71.7,71.54,71.63,36126.0,69.1435,69.1435,68.9892,69.076,36126.0
2024-04-29 14:40:00,71.64,71.66,71.61,71.62,37345.0,69.0856,69.1049,69.0567,69.0663,37345.0
2024-04-29 14:50:00,71.63,71.65,71.57,71.62,25044.0,69.076,69.0953,69.0181,69.0663,25044.0
2024-04-29 15:00:00,71.61,71.62,71.38,71.45,42930.0,69.0567,69.0663,68.8349,68.9024,42930.0
2024-04-29 15:10:00,71.48,71.54,71.42,71.53,26348.0,68.9313,68.9892,68.8735,68.9795,26348.0
2024-04-29 15:20:00,71.53,71.54,71.42,71.45,41897.0,68.9795,68.9892,68.8735,68.9024,41897.0
2024-04-29 15:30:00,71.44,71.51,71.41,71.48,40855.0,68.8928,68.9603,68.8638,68.9313,40855.0
2024-04-29 15:40:00,71.48,71.52,71.44,71.47,68879.0,68.9313,68.9699,68.8928,68.9217,68879.0
2024-04-29 15:50:00,71.46,71.71,71.44,71.7,288633.0,68.912,69.1531,68.8928,69.1435,288633.0
2024-04-30 09:30:00,71.3,71.67,71.15,71.48,43019.0,68.7577,69.1146,68.6131,68.9313,43019.0
2024-04-30 09:40:00,71.48,71.65,71.43,71.57,17043.0,68.9313,69.0953,68.8831,69.0181,17043.0
2024-04-30 09:50:00,71.57,71.57,71.16,71.25,35500.0,69.0181,69.0181,68.6227,68.7095,35500.0
2024-04-30 10:00:00,71.23,71.49,71.16,71.41,15367.0,68.6902,68.941,68.6227,68.8638,15367.0
2024-04-30 10:10:00,71.42,71.54,71.36,71.49,20530.0,68.8735,68.9892,68.8156,68.941,20530.0
2024-04-30 10:20:00,71.5,71.63,71.49,71.54,78459.0,68.9506,69.076,68.941,68.9892,78459.0
2024-04-30 10:30:00,71.54,71.56,71.36,71.56,32498.0,68.9892,69.0085,68.8156,69.0085,32498.0
2024-04-30 10:40:00,71.55,71.75,71.54,71.75,35841.0,68.9988,69.1917,68.9892,69.1917,35841.0
2024-04-30 10:50:00,71.76,71.79,71.69,71.77,29944.0,69.2013,69.2303,69.1338,69.211,29944.0
2024-04-30 11:00:00,71.78,71.79,71.46,71.47,28419.0,69.2206,69.2303,68.912,68.9217,28419.0
2024-04-30 11:10:00,71.47,71.54,71.39,71.47,20534.0,68.9217,68.9892,68.8445,68.9217,20534.0
2024-04-30 11:20:00,71.48,71.53,71.44,71.46,15989.0,68.9313,68.9795,68.8928,68.912,15989.0
2024-04-30 11:30:00,71.46,71.54,71.4,71.53,13427.0,68.912,68.9892,68.8542,68.9795,13427.0
2024-04-30 11:40:00,71.54,71.56,71.38,71.39,45550.0,68.9892,69.0085,68.8349,68.8445,45550.0
2024-04-30 11:50:00,71.39,71.46,71.36,71.44,17408.0,68.8445,68.912,68.8156,68.8928,17408.0
2024-04-30 12:00:00,71.43,71.46,71.35,71.43,17650.0,68.8831,68.912,68.806,68.8831,17650.0
2024-04-30 12:10:00,71.44,71.48,71.38,71.48,11197.0,68.8928,68.9313,68.8349,68.9313,11197.0
2024-04-30 12:20:00,71.48,71.53,71.43,71.44,12843.0,68.9313,68.9795,68.8831,68.8928,12843.0
2024-04-30 12:30:00,71.43,71.43,71.27,71.33,16932.0,68.8831,68.8831,68.7288,68.7867,16932.0
2024-04-30 12:40:00,71.33,71.35,71.28,71.35,10345.0,68.7867,68.806,68.7385,68.806,10345.0
2024-04-30 12:50:00,71.35,71.42,71.33,71.38,12041.0,68.806,68.8735,68.7867,68.8349,12041.0
2024-04-30 13:00:00,71.36,71.42,71.33,71.4,11783.0,68.8156,68.8735,68.7867,68.8542,11783.0
2024-04-30 13:10:00,71.4,71.44,71.38,71.42,18067.0,68.8542,68.8928,68.8349,68.8735,18067.0
2024-04-30 13:20:00,71.43,71.45,71.37,71.42,15401.0,68.8831,68.9024,68.8252,68.8735,15401.0
2024-04-30 13:30:00,71.42,71.46,71.41,71.45,11099.0,68.8735,68.912,68.8638,68.9024,11099.0
2024-04-30 13:40:00,71.45,71.49,71.39,71.44,32642.0,68.9024,68.941,68.8445,68.8928,32642.0
2024-04-30 13:50:00,71.44,71.52,71.43,71.5,22961.0,68.8928,68.9699,68.8831,68.9506,22961.0
2024-04-30 14:00:00,71.51,71.56,71.49,71.54,12410.0,68.9603,69.0085,68.941,68.9892,12410.0
2024-04-30 14:10:00,71.55,71.55,71.48,71.48,15845.0,68.9988,68.9988,68.9313,68.9313,15845.0
2024-04-30 14:20:00,71.49,71.52,71.38,71.4,16628.0,68.941,68.9699,68.8349,68.8542,16628.0
2024-04-30 14:30:00,71.4,71.44,71.38,71.42,13779.0,68.8542,68.8928,68.8349,68.8735,13779.0
2024-04-30 14:40:00,71.43,71.44,71.35,71.36,23088.0,68.8831,68.8928,68.806,68.8156,23088.0
2024-04-30 14:50:00,71.36,71.44,71.29,71.44,38279.0,68.8156,68.8928,68.7481,68.8928,38279.0
2024-04-30 15:00:00,71.44,71.48,71.4,71.46,35551.0,68.8928,68.9313,68.8542,68.912,35551.0
2024-04-30 15:10:00,71.46,71.5,71.37,71.38,34724.0,68.912,68.9506,68.8252,68.8349,34724.0
2024-04-30 15:20:00,71.38,71.42,71.3,71.35,26441.0,68.8349,68.8735,68.7577,68.806,26441.0
2024-04-30 15:30:00,71.34,71.39,71.29,71.35,80312.0,68.7963,68.8445,68.7481,68.806,80312.0
2024-04-30 15:40:00,71.35,71.48,71.35,71.45,54950.0,68.806,68.9313,68.806,68.9024,54950.0
2024-04-30 15:50:00,71.44,71.45,71.07,71.07,264968.0,68.8928,68.9024,68.5359,68.5359,264968.0
2024-05-01 09:30:00,71.11,71.77,71.05,71.44,42848.0,68.5745,69.211,68.5167,68.8928,42848.0
2024-05-01 09:40:00,71.44,71.46,71.15,71.45,30345.0,68.8928,68.912,68.6131,68.9024,30345.0
2024-05-01 09:50:00,71.48,71.55,71.35,71.43,39066.0,68.9313,68.9988,68.806,68.8831,39066.0
2024-05-01 10:00:00,71.45,71.66,71.34,71.65,36149.0,68.9024,69.1049,68.7963,69.0953,36149.0
2024-05-01 10:10:00,71.66,71.79,71.53,71.55,38564.0,69.1049,69.2303,68.9795,68.9988,38564.0
2024-05-01 10:20:00,71.55,71.63,71.44,71.46,39533.0,68.9988,69.076,68.8928,68.912,39533.0
2024-05-01 10:30:00,71.46,71.61,71.45,71.57,21595.0,68.912,69.0567,68.9024,69.0181,21595.0
2024-05-01 10:40:00,71.56,71.59,71.44,71.51,20485.0,69.0085,69.0374,68.8928,68.9603,20485.0
2024-05-01 10:50:00,71.52,71.55,71.42,71.53,49858.0,68.9699,68.9988,68.8735,68.9795,49858.0
2024-05-01 11:00:00,71.6,71.84,71.58,71.77,24190.0,69.047,69.2785,69.0278,69.211,24190.0
2024-05-01 11:10:00,71.8,71.82,71.66,71.74,19289.0,69.2399,69.2592,69.1049,69.1821,19289.0
2024-05-01 11:20:00,71.73,71.87,71.73,71.81,25799.0,69.1724,69.3074,69.1724,69.2496,25799.0
2024-05-01 11:30:00,71.81,71.89,71.75,71.79,22451.0,69.2496,69.3267,69.1917,69.2303,22451.0
2024-05-01 11:40:00,71.79,71.84,71.63,71.67,27449.0,69.2303,69.2785,69.076,69.1146,27449.0
2024-05-01 11:50:00,71.68,71.81,71.64,71.8,24852.0,69.1242,69.2496,69.0856,69.2399,24852.0
2024-05-01 12:00:00,71.79,71.81,71.71,71.76,34306.0,69.2303,69.2496,69.1531,69.2013,34306.0
2024-05-01 12:10:00,71.76,71.87,71.73,71.73,16291.0,69.2013,69.3074,69.1724,69.1724,16291.0
2024-05-01 12:20:00,71.73,71.83,71.69,71.81,24384.0,69.1724,69.2688,69.1338,69.2496,24384.0
2024-05-01 12:30:00,71.8,71.89,71.76,71.8,20395.0,69.2399,69.3267,69.2013,69.2399,20395.0
2024-05-01 12:40:00,71.8,71.84,71.76,71.79,22925.0,69.2399,69.2785,69.2013,69.2303,22925.0
2024-05-01 12:50:00,71.78,71.87,71.77,71.85,24024.0,69.2206,69.3074,69.211,69.2881,24024.0
2024-05-01 13:00:00,71.86,71.87,71.76,71.77,15496.0,69.2978,69.3074,69.2013,69.211,15496.0
2024-05-01 13:10:00,71.77,71.79,71.74,71.76,12810.0,69.211,69.2303,69.1821,69.2013,12810.0
2024-05-01 13:20:00,71.76,71.84,71.76,71.81,13572.0,69.2013,69.2785,69.2013,69.2496,13572.0
2024-05-01 13:30:00,71.82,71.92,71.81,71.9,14975.0,69.2592,69.3556,69.2496,69.3363,14975.0
2024-05-01 13:40:00,71.9,71.93,71.84,71.9,19138.0,69.3363,69.3653,69.2785,69.3363,19138.0
2024-05-01 13:50:00,71.9,71.94,71.81,71.84,23017.0,69.3363,69.3749,69.2496,69.2785,23017.0
2024-05-01 14:00:00,71.85,71.94,71.78,71.89,29433.0,69.2881,69.3749,69.2206,69.3267,29433.0
2024-05-01 14:10:00,71.89,71.93,71.79,71.86,25467.0,69.3267,69.3653,69.2303,69.2978,25467.0
2024-05-01 14:20:00,71.86,72.09,71.82,72.08,35692.0,69.2978,69.5196,69.2592,69.5099,35692.0
2024-05-01 14:30:00,72.08,72.25,71.83,72.25,58682.0,69.5099,69.6739,69.2688,69.6739,58682.0
2024-05-01 14:40:00,72.23,72.62,72.2,72.6,32180.0,69.6546,70.0307,69.6257,70.0114,32180.0
2024-05-01 14:50:00,72.62,72.7,72.53,72.59,28497.0,70.0307,70.1078,69.9439,70.0017,28497.0
2024-05-01 15:00:00,72.6,72.71,72.49,72.52,42664.0,70.0114,70.1175,69.9053,69.9342,42664.0
2024-05-01 15:10:00,72.53,72.58,72.37,72.4,41061.0,69.9439,69.9921,69.7896,69.8185,41061.0
2024-05-01 15:20:00,72.39,72.54,72.32,72.43,42650.0,69.8089,69.9535,69.7414,69.8475,42650.0
2024-05-01 15:30:00,72.43,72.43,72.11,72.19,160782.0,69.8475,69.8475,69.5389,69.616,160782.0
2024-05-01 15:40:00,72.19,72.27,72.1,72.18,86843.0,69.616,69.6932,69.5292,69.6064,86843.0
2024-05-01 15:50:00,72.18,72.18,71.74,71.87,526192.0,69.6064,69.6064,69.1821,69.3074,526192.0
2024-05-02 09:30:00,72.4,72.64,70.0,70.22,119277.0,69.8185,70.05,67.5041,67.7163,119277.0
2024-05-02 09:40:00,70.23,70.61,69.0,69.29,342563.0,67.7259,68.0923,66.5398,66.8194,342563.0
2024-05-02 09:50:00,69.27,69.54,68.82,69.01,214915.0,66.8001,67.0605,66.3662,66.5494,214915.0
2024-05-02 10:00:00,69.02,69.08,68.64,68.8,126995.0,66.559,66.6169,66.1926,66.3469,126995.0
2024-05-02 10:10:00,68.79,69.21,68.75,68.81,85095.0,66.3372,66.7423,66.2987,66.3565,85095.0
2024-05-02 10:20:00,68.79,68.98,68.48,68.69,112726.0,66.3372,66.5205,66.0383,66.2408,112726.0
2024-05-02 10:30:00,68.69,68.69,68.17,68.37,70404.0,66.2408,66.2408,65.7393,65.9322,70404.0
2024-05-02 10:40:00,68.35,68.42,68.06,68.41,110047.0,65.9129,65.9804,65.6333,65.9708,110047.0
2024-05-02 10:50:00,68.4,69.03,68.37,69.0,151181.0,65.9611,66.5687,65.9322,66.5398,151181.0
2024-05-02 11:00:00,69.02,69.48,68.81,69.17,132905.0,66.559,67.0026,66.3565,66.7037,132905.0
2024-05-02 11:10:00,69.1,69.36,68.79,69.25,85297.0,66.6362,66.8869,66.3372,66.7808,85297.0
2024-05-02 11:20:00,69.24,69.47,69.04,69.14,100150.0,66.7712,66.993,66.5783,66.6748,100150.0
2024-05-02 11:30:00,69.13,69.16,68.8,69.0,65934.0,66.6651,66.694,66.3469,66.5398,65934.0
2024-05-02 11:40:00,69.02,69.02,68.68,68.81,76814.0,66.559,66.559,66.2312,66.3565,76814.0
2024-05-02 11:50:00,68.82,69.14,68.73,69.11,70563.0,66.3662,66.6748,66.2794,66.6458,70563.0
2024-05-02 12:00:00,69.11,69.13,68.84,69.04,60250.0,66.6458,66.6651,66.3855,66.5783,60250.0
2024-05-02 12:10:00,69.03,69.04,68.83,68.97,113990.0,66.5687,66.5783,66.3758,66.5108,113990.0
2024-05-02 12:20:00,68.95,69.08,68.61,68.73,106543.0,66.4915,66.6169,66.1637,66.2794,106543.0
2024-05-02 12:30:00,68.73,68.85,68.55,68.82,154081.0,66.2794,66.3951,66.1058,66.3662,154081.0
2024-05-02 12:40:00,68.83,68.99,68.81,68.94,37861.0,66.3758,66.5301,66.3565,66.4819,37861.0
2024-05-02 12:50:00,68.95,69.0,68.7,68.92,36150.0,66.4915,66.5398,66.2504,66.4626,36150.0
2024-05-02 13:00:00,68.93,69.18,68.82,69.18,27686.0,66.4722,66.7133,66.3662,66.7133,27686.0
2024-05-02 13:10:00,69.19,69.51,69.19,69.36,27785.0,66.723,67.0316,66.723,66.8869,27785.0
2024-05-02 13:20:00,69.36,69.36,69.19,69.29,26779.0,66.8869,66.8869,66.723,66.8194,26779.0
2024-05-02 13:30:00,69.3,69.36,69.23,69.3,23362.0,66.8291,66.8869,66.7616,66.8291,23362.0
2024-05-02 13:40:00,69.28,69.35,69.1,69.14,28628.0,66.8098,66.8773,66.6362,66.6748,28628.0
2024-05-02 13:50:00,69.15,69.32,69.14,69.25,46674.0,66.6844,66.8483,66.6748,66.7808,46674.0
2024-05-02 14:00:00,69.26,69.52,69.21,69.48,28417.0,66.7905,67.0412,66.7423,67.0026,28417.0
2024-05-02 14:10:00,69.51,69.57,69.44,69.47,30858.0,67.0316,67.0894,66.9641,66.993,30858.0
2024-05-02 14:20:00,69.47,69.48,69.37,69.44,38825.0,66.993,67.0026,66.8966,66.9641,38825.0
2024-05-02 14:30:00,69.44,69.63,69.38,69.58,41365.0,66.9641,67.1473,66.9062,67.0991,41365.0
2024-05-02 14:40:00,69.59,69.75,69.52,69.72,29373.0,67.1087,67.263,67.0412,67.2341,29373.0
2024-05-02 14:50:00,69.72,69.82,69.66,69.73,35562.0,67.2341,67.3305,67.1762,67.2437,35562.0
2024-05-02 15:00:00,69.75,69.95,69.72,69.92,35588.0,67.263,67.4559,67.2341,67.4269,35588.0
2024-05-02 15:10:00,69.93,70.0,69.85,69.91,43633.0,67.4366,67.5041,67.3594,67.4173,43633.0
2024-05-02 15:20:00,69.92,70.06,69.89,69.96,60456.0,67.4269,67.562,67.398,67.4655,60456.0
2024-05-02 15:30:00,69.96,69.96,69.76,69.87,103485.0,67.4655,67.4655,67.2727,67.3787,103485.0
2024-05-02 15:40:00,69.87,70.07,69.76,70.07,128044.0,67.3787,67.5716,67.2727,67.5716,128044.0
2024-05-02 15:50:00,70.1,70.37,70.03,70.24,470507.0,67.6005,67.8609,67.533,67.7355,470507.0
2024-05-03 09:30:00,70.29,70.73,69.19,69.54,121884.0,67.7838,68.2081,66.723,67.0605,121884.0
2024-05-03 09:40:00,69.56,69.7,69.27,69.69,44276.0,67.0798,67.2148,66.8001,67.2051,44276.0
2024-05-03 09:50:00,69.71,69.8,69.58,69.7,83310.0,67.2244,67.3112,67.0991,67.2148,83310.0
2024-05-03 10:00:00,69.71,70.02,69.49,69.99,42852.0,67.2244,67.5234,67.0123,67.4945,42852.0
2024-05-03 10:10:00,70.0,70.09,69.76,69.81,39936.0,67.5041,67.5909,67.2727,67.3209,39936.0
2024-05-03 10:20:00,69.83,70.01,69.73,69.92,36202.0,67.3402,67.5137,67.2437,67.4269,36202.0
2024-05-03 10:30:00,69.92,69.97,69.59,69.62,30541.0,67.4269,67.4752,67.1087,67.1376,30541.0
2024-05-03 10:40:00,69.63,69.79,69.56,69.65,19445.0,67.1473,67.3016,67.0798,67.1666,19445.0
2024-05-03 10:50:00,69.65,69.66,69.44,69.55,29349.0,67.1666,67.1762,66.9641,67.0701,29349.0
2024-05-03 11:00:00,69.56,69.64,69.46,69.48,37150.0,67.0798,67.1569,66.9833,67.0026,37150.0
2024-05-03 11:10:00,69.5,69.96,69.5,69.91,54654.0,67.0219,67.4655,67.0219,67.4173,54654.0
2024-05-03 11:20:00,69.92,70.0,69.86,69.95,50287.0,67.4269,67.5041,67.3691,67.4559,50287.0
2024-05-03 11:30:00,69.96,70.01,69.79,69.83,46722.0,67.4655,67.5137,67.3016,67.3402,46722.0
2024-05-03 11:40:00,69.83,70.03,69.83,69.98,39113.0,67.3402,67.533,67.3402,67.4848,39113.0
2024-05-03 11:50:00,70.0,70.28,70.0,70.18,28789.0,67.5041,67.7741,67.5041,67.6777,28789.0
2024-05-03 12:00:00,70.17,70.25,70.09,70.25,18771.0,67.668,67.7452,67.5909,67.7452,18771.0
2024-05-03 12:10:00,70.24,70.29,70.19,70.24,30419.0,67.7355,67.7838,67.6873,67.7355,30419.0
2024-05-03 12:20:00,70.23,70.37,70.19,70.37,26728.0,67.7259,67.8609,67.6873,67.8609,26728.0
2024-05-03 12:30:00,70.38,70.63,70.38,70.62,25567.0,67.8705,68.1116,67.8705,68.102,25567.0
2024-05-03 12:40:00,70.63,70.69,70.58,70.65,37714.0,68.1116,68.1695,68.0634,68.1309,37714.0
2024-05-03 12:50:00,70.66,70.73,70.6,70.61,49903.0,68.1406,68.2081,68.0827,68.0923,49903.0
2024-05-03 13:00:00,70.6,70.62,70.52,70.6,26388.0,68.0827,68.102,68.0056,68.0827,26388.0
2024-05-03 13:10:00,70.61,70.65,70.56,70.57,29284.0,68.0923,68.1309,68.0441,68.0538,29284.0
2024-05-03 13:20:00,70.57,70.65,70.5,70.63,17483.0,68.0538,68.1309,67.9863,68.1116,17483.0
2024-05-03 13:30:00,70.63,70.72,70.57,70.7,17294.0,68.1116,68.1984,68.0538,68.1791,17294.0
2024-05-03 13:40:00,70.72,70.75,70.69,70.72,21260.0,68.1984,68.2274,68.1695,68.1984,21260.0
2024-05-03 13:50:00,70.72,70.72,70.65,70.68,17784.0,68.1984,68.1984,68.1309,68.1598,17784.0
2024-05-03 14:00:00,70.68,70.71,70.61,70.66,21615.0,68.1598,68.1888,68.0923,68.1406,21615.0
2024-05-03 14:10:00,70.66,70.76,70.64,70.73,20177.0,68.1406,68.237,68.1213,68.2081,20177.0
2024-05-03 14:20:00,70.73,70.74,70.62,70.62,21930.0,68.2081,68.2177,68.102,68.102,21930.0
2024-05-03 14:30:00,70.63,70.63,70.51,70.58,26280.0,68.1116,68.1116,67.9959,68.0634,26280.0
2024-05-03 14:40:00,70.55,70.58,70.48,70.56,37197.0,68.0345,68.0634,67.967,68.0441,37197.0
2024-05-03 14:50:00,70.58,70.62,70.54,70.59,16618.0,68.0634,68.102,68.0248,68.0731,16618.0
2024-05-03 15:00:00,70.58,70.68,70.57,70.64,22971.0,68.0634,68.1598,68.0538,68.1213,22971.0
2024-05-03 15:10:00,70.65,70.65,70.52,70.59,23443.0,68.1309,68.1309,68.0056,68.0731,23443.0
2024-05-03 15:20:00,70.6,70.74,70.58,70.68,35809.0,68.0827,68.2177,68.0634,68.1598,35809.0
2024-05-03 15:30:00,70.67,70.67,70.52,70.61,42040.0,68.1502,68.1502,68.0056,68.0923,42040.0
2024-05-03 15:40:00,70.61,70.7,70.5,70.51,67703.0,68.0923,68.1791,67.9863,67.9959,67703.0
2024-05-03 15:50:00,70.5,70.62,70.46,70.49,310481.0,67.9863,68.102,67.9477,67.9766,310481.0
2024-05-06 09:30:00,70.32,70.92,70.16,70.77,106387.0,68.3318,68.9149,68.1764,68.7691,106387.0
2024-05-06 09:40:00,70.73,70.91,70.55,70.59,45265.0,68.7302,68.9051,68.5553,68.5942,45265.0
2024-05-06 09:50:00,70.6,70.85,70.52,70.81,34388.0,68.6039,68.8468,68.5262,68.808,34388.0
2024-05-06 10:00:00,70.81,70.85,70.74,70.81,54113.0,68.808,68.8468,68.74,68.808,54113.0
2024-05-06 10:10:00,70.81,70.93,70.8,70.85,39384.0,68.808,68.9246,68.7983,68.8468,39384.0
2024-05-06 10:20:00,70.84,70.98,70.8,70.89,38060.0,68.8371,68.9732,68.7983,68.8857,38060.0
2024-05-06 10:30:00,70.9,70.96,70.81,70.96,27189.0,68.8954,68.9537,68.808,68.9537,27189.0
2024-05-06 10:40:00,70.96,70.97,70.72,70.75,70657.0,68.9537,68.9635,68.7205,68.7497,70657.0
2024-05-06 10:50:00,70.74,70.83,70.7,70.78,31966.0,68.74,68.8274,68.7011,68.7788,31966.0
2024-05-06 11:00:00,70.78,70.9,70.78,70.88,15816.0,68.7788,68.8954,68.7788,68.876,15816.0
2024-05-06 11:10:00,70.9,70.9,70.77,70.79,24702.0,68.8954,68.8954,68.7691,68.7885,24702.0
2024-05-06 11:20:00,70.79,70.79,70.63,70.64,21574.0,68.7885,68.7885,68.6331,68.6428,21574.0
2024-05-06 11:30:00,70.65,70.73,70.64,70.7,22094.0,68.6525,68.7302,68.6428,68.7011,22094.0
2024-05-06 11:40:00,70.69,70.71,70.65,70.7,14076.0,68.6914,68.7108,68.6525,68.7011,14076.0
2024-05-06 11:50:00,70.7,70.8,70.69,70.79,17632.0,68.7011,68.7983,68.6914,68.7885,17632.0
2024-05-06 12:00:00,70.78,70.84,70.76,70.8,16158.0,68.7788,68.8371,68.7594,68.7983,16158.0
2024-05-06 12:10:00,70.81,70.91,70.8,70.89,16067.0,68.808,68.9051,68.7983,68.8857,16067.0
2024-05-06 12:20:00,70.89,70.92,70.86,70.91,13903.0,68.8857,68.9149,68.8566,68.9051,13903.0
2024-05-06 12:30:00,70.91,70.95,70.91,70.92,14848.0,68.9051,68.944,68.9051,68.9149,14848.0
2024-05-06 12:40:00,70.92,70.93,70.82,70.88,28793.0,68.9149,68.9246,68.8177,68.876,28793.0
2024-05-06 12:50:00,70.9,70.9,70.82,70.84,13537.0,68.8954,68.8954,68.8177,68.8371,13537.0
2024-05-06 13:00:00,70.82,70.95,70.81,70.89,28221.0,68.8177,68.944,68.808,68.8857,28221.0
2024-05-06 13:10:00,70.89,70.9,70.86,70.89,19694.0,68.8857,68.8954,68.8566,68.8857,19694.0
2024-05-06 13:20:00,70.9,71.01,70.9,71.01,35743.0,68.8954,69.0023,68.8954,69.0023,35743.0
2024-05-06 13:30:00,70.99,71.02,70.85,70.85,20586.0,68.9829,69.012,68.8468,68.8468,20586.0
2024-05-06 13:40:00,70.86,70.87,70.83,70.86,21763.0,68.8566,68.8663,68.8274,68.8566,21763.0
2024-05-06 13:50:00,70.86,70.92,70.86,70.9,21476.0,68.8566,68.9149,68.8566,68.8954,21476.0
2024-05-06 14:00:00,70.89,71.01,70.86,71.01,17363.0,68.8857,69.0023,68.8566,69.0023,17363.0
2024-05-06 14:10:00,71.0,71.02,70.97,71.0,16582.0,68.9926,69.012,68.9635,68.9926,16582.0
2024-05-06 14:20:00,71.0,71.08,70.94,71.06,30355.0,68.9926,69.0703,68.9343,69.0509,30355.0
2024-05-06 14:30:00,71.05,71.06,70.97,70.98,15854.0,69.0412,69.0509,68.9635,68.9732,15854.0
2024-05-06 14:40:00,70.99,70.99,70.91,70.93,23783.0,68.9829,68.9829,68.9051,68.9246,23783.0
2024-05-06 14:50:00,70.94,70.94,70.85,70.87,33636.0,68.9343,68.9343,68.8468,68.8663,33636.0
2024-05-06 15:00:00,70.86,70.96,70.85,70.88,35115.0,68.8566,68.9537,68.8468,68.876,35115.0
2024-05-06 15:10:00,70.88,70.88,70.76,70.86,37901.0,68.876,68.876,68.7594,68.8566,37901.0
2024-05-06 15:20:00,70.87,70.88,70.82,70.84,32727.0,68.8663,68.876,68.8177,68.8371,32727.0
2024-05-06 15:30:00,70.84,70.94,70.78,70.89,74578.0,68.8371,68.9343,68.7788,68.8857,74578.0
2024-05-06 15:40:00,70.89,70.9,70.8,70.89,87414.0,68.8857,68.8954,68.7983,68.8857,87414.0
2024-05-06 15:50:00,70.88,71.22,70.85,71.19,412903.0,68.876,69.2064,68.8468,69.1772,412903.0
2024-05-07 09:30:00,71.55,71.87,71.34,71.87,69756.0,69.5271,69.838,69.323,69.838,69756.0
2024-05-07 09:40:00,71.86,71.86,71.49,71.56,38071.0,69.8283,69.8283,69.4688,69.5368,38071.0
2024-05-07 09:50:00,71.58,71.69,71.44,71.51,39281.0,69.5562,69.6631,69.4202,69.4882,39281.0
2024-05-07 10:00:00,71.51,71.66,71.47,71.54,57999.0,69.4882,69.6339,69.4493,69.5173,57999.0
2024-05-07 10:10:00,71.53,71.6,71.46,71.58,24461.0,69.5076,69.5756,69.4396,69.5562,24461.0
2024-05-07 10:20:00,71.58,71.65,71.54,71.65,32254.0,69.5562,69.6242,69.5173,69.6242,32254.0
2024-05-07 10:30:00,71.64,71.76,71.62,71.7,31314.0,69.6145,69.7311,69.5951,69.6728,31314.0
2024-05-07 10:40:00,71.71,71.71,71.48,71.51,31949.0,69.6825,69.6825,69.459,69.4882,31949.0
2024-05-07 10:50:00,71.5,71.69,71.4,71.66,38160.0,69.4785,69.6631,69.3813,69.6339,38160.0
2024-05-07 11:00:00,71.66,71.73,71.63,71.66,19905.0,69.6339,69.702,69.6048,69.6339,19905.0
2024-05-07 11:10:00,71.67,71.73,71.65,71.68,28809.0,69.6437,69.702,69.6242,69.6534,28809.0
2024-05-07 11:20:00,71.68,71.7,71.55,71.58,27495.0,69.6534,69.6728,69.5271,69.5562,27495.0
2024-05-07 11:30:00,71.57,71.61,71.46,71.52,27473.0,69.5465,69.5854,69.4396,69.4979,27473.0
2024-05-07 11:40:00,71.51,71.58,71.47,71.5,25441.0,69.4882,69.5562,69.4493,69.4785,25441.0
2024-05-07 11:50:00,71.51,71.54,71.47,71.53,43786.0,69.4882,69.5173,69.4493,69.5076,43786.0
2024-05-07 12:00:00,71.52,71.55,71.48,71.5,28987.0,69.4979,69.5271,69.459,69.4785,28987.0
2024-05-07 12:10:00,71.5,71.51,71.46,71.49,39497.0,69.4785,69.4882,69.4396,69.4688,39497.0
2024-05-07 12:20:00,71.49,71.55,71.46,71.54,19000.0,69.4688,69.5271,69.4396,69.5173,19000.0
2024-05-07 12:30:00,71.54,71.54,71.43,71.49,21882.0,69.5173,69.5173,69.4104,69.4688,21882.0
2024-05-07 12:40:00,71.51,71.54,71.43,71.5,19716.0,69.4882,69.5173,69.4104,69.4785,19716.0
2024-05-07 12:50:00,71.5,71.55,71.43,71.54,26201.0,69.4785,69.5271,69.4104,69.5173,26201.0
2024-05-07 13:00:00,71.55,71.58,71.5,71.53,31844.0,69.5271,69.5562,69.4785,69.5076,31844.0
2024-05-07 13:10:00,71.51,71.52,71.46,71.49,20108.0,69.4882,69.4979,69.4396,69.4688,20108.0
2024-05-07 13:20:00,71.5,71.58,71.48,71.55,34704.0,69.4785,69.5562,69.459,69.5271,34704.0
2024-05-07 13:30:00,71.55,71.56,71.47,71.5,30681.0,69.5271,69.5368,69.4493,69.4785,30681.0
2024-05-07 13:40:00,71.5,71.53,71.41,71.42,37136.0,69.4785,69.5076,69.391,69.4007,37136.0
2024-05-07 13:50:00,71.41,71.47,71.41,71.42,32087.0,69.391,69.4493,69.391,69.4007,32087.0
2024-05-07 14:00:00,71.41,71.53,71.41,71.49,28712.0,69.391,69.5076,69.391,69.4688,28712.0
2024-05-07 14:10:00,71.5,71.54,71.47,71.47,18372.0,69.4785,69.5173,69.4493,69.4493,18372.0
2024-05-07 14:20:00,71.47,71.51,71.44,71.5,24760.0,69.4493,69.4882,69.4202,69.4785,24760.0
2024-05-07 14:30:00,71.49,71.55,71.47,71.5,37474.0,69.4688,69.5271,69.4493,69.4785,37474.0
2024-05-07 14:40:00,71.5,71.54,71.43,71.44,37371.0,69.4785,69.5173,69.4104,69.4202,37371.0
2024-05-07 14:50:00,71.44,71.47,71.4,71.47,29912.0,69.4202,69.4493,69.3813,69.4493,29912.0
2024-05-07 15:00:00,71.47,71.47,71.38,71.4,39103.0,69.4493,69.4493,69.3619,69.3813,39103.0
2024-05-07 15:10:00,71.39,71.43,71.37,71.42,34719.0,69.3716,69.4104,69.3521,69.4007,34719.0
2024-05-07 15:20:00,71.42,71.46,71.41,71.45,50845.0,69.4007,69.4396,69.391,69.4299,50845.0
2024-05-07 15:30:00,71.45,71.51,71.41,71.47,62138.0,69.4299,69.4882,69.391,69.4493,62138.0
2024-05-07 15:40:00,71.48,71.48,71.33,71.33,83248.0,69.459,69.459,69.3133,69.3133,83248.0
2024-05-07 15:50:00,71.32,71.4,71.23,71.26,321620.0,69.3036,69.3813,69.2161,69.2453,321620.0
2024-05-08 09:30:00,71.3,71.5,71.24,71.33,49073.0,69.2841,69.4785,69.2258,69.3133,49073.0
2024-05-08 09:40:00,71.36,71.47,71.2,71.39,27072.0,69.3424,69.4493,69.187,69.3716,27072.0
2024-05-08 09:50:00,71.4,71.5,71.34,71.44,35381.0,69.3813,69.4785,69.323,69.4202,35381.0
2024-05-08 10:00:00,71.44,71.45,71.21,71.27,30488.0,69.4202,69.4299,69.1967,69.255,30488.0
2024-05-08 10:10:00,71.26,71.29,71.17,71.19,27015.0,69.2453,69.2744,69.1578,69.1772,27015.0
2024-05-08 10:20:00,71.2,71.34,71.13,71.24,25625.0,69.187,69.323,69.1189,69.2258,25625.0
2024-05-08 10:30:00,71.23,71.33,71.17,71.24,30776.0,69.2161,69.3133,69.1578,69.2258,30776.0
2024-05-08 10:40:00,71.26,71.4,71.24,71.4,41848.0,69.2453,69.3813,69.2258,69.3813,41848.0
2024-05-08 10:50:00,71.4,71.44,71.33,71.36,32695.0,69.3813,69.4202,69.3133,69.3424,32695.0
2024-05-08 11:00:00,71.36,71.46,71.3,71.44,27118.0,69.3424,69.4396,69.2841,69.4202,27118.0
2024-05-08 11:10:00,71.44,71.46,71.39,71.44,20824.0,69.4202,69.4396,69.3716,69.4202,20824.0
2024-05-08 11:20:00,71.45,71.6,71.45,71.57,23809.0,69.4299,69.5756,69.4299,69.5465,23809.0
2024-05-08 11:30:00,71.58,71.72,71.57,71.7,24753.0,69.5562,69.6922,69.5465,69.6728,24753.0
2024-05-08 11:40:00,71.72,71.73,71.65,71.71,20533.0,69.6922,69.702,69.6242,69.6825,20533.0
2024-05-08 11:50:00,71.72,71.74,71.64,71.65,19831.0,69.6922,69.7117,69.6145,69.6242,19831.0
2024-05-08 12:00:00,71.66,71.75,71.62,71.7,29357.0,69.6339,69.7214,69.5951,69.6728,29357.0
2024-05-08 12:10:00,71.7,71.74,71.66,71.71,18364.0,69.6728,69.7117,69.6339,69.6825,18364.0
2024-05-08 12:20:00,71.7,71.75,71.68,71.68,17565.0,69.6728,69.7214,69.6534,69.6534,17565.0
2024-05-08 12:30:00,71.7,71.7,71.54,71.58,21655.0,69.6728,69.6728,69.5173,69.5562,21655.0
2024-05-08 12:40:00,71.58,71.62,71.55,71.61,17509.0,69.5562,69.5951,69.5271,69.5854,17509.0
2024-05-08 12:50:00,71.62,71.66,71.57,71.6,15942.0,69.5951,69.6339,69.5465,69.5756,15942.0
2024-05-08 13:00:00,71.6,71.73,71.58,71.69,13981.0,69.5756,69.702,69.5562,69.6631,13981.0
2024-05-08 13:10:00,71.69,71.75,71.67,71.72,12792.0,69.6631,69.7214,69.6437,69.6922,12792.0
2024-05-08 13:20:00,71.72,71.75,71.68,71.73,16757.0,69.6922,69.7214,69.6534,69.702,16757.0
2024-05-08 13:30:00,71.72,71.74,71.67,71.72,16282.0,69.6922,69.7117,69.6437,69.6922,16282.0
2024-05-08 13:40:00,71.72,71.78,71.71,71.74,20995.0,69.6922,69.7506,69.6825,69.7117,20995.0
2024-05-08 13:50:00,71.75,71.77,71.72,71.75,17423.0,69.7214,69.7408,69.6922,69.7214,17423.0
2024-05-08 14:00:00,71.75,71.84,71.74,71.84,16366.0,69.7214,69.8089,69.7117,69.8089,16366.0
2024-05-08 14:10:00,71.83,71.91,71.83,71.9,25379.0,69.7991,69.8769,69.7991,69.8672,25379.0
2024-05-08 14:20:00,71.9,71.92,71.81,71.87,24790.0,69.8672,69.8866,69.7797,69.838,24790.0
2024-05-08 14:30:00,71.87,71.89,71.82,71.85,28161.0,69.838,69.8574,69.7894,69.8186,28161.0
2024-05-08 14:40:00,71.85,71.93,71.83,71.9,35139.0,69.8186,69.8963,69.7991,69.8672,35139.0
2024-05-08 14:50:00,71.9,71.92,71.78,71.79,34422.0,69.8672,69.8866,69.7506,69.7603,34422.0
2024-05-08 15:00:00,71.79,71.88,71.75,71.85,25901.0,69.7603,69.8477,69.7214,69.8186,25901.0
2024-05-08 15:10:00,71.86,71.89,71.83,71.87,35231.0,69.8283,69.8574,69.7991,69.838,35231.0
2024-05-08 15:20:00,71.87,71.9,71.81,71.82,36153.0,69.838,69.8672,69.7797,69.7894,36153.0
2024-05-08 15:30:00,71.82,71.97,71.79,71.89,47974.0,69.7894,69.9352,69.7603,69.8574,47974.0
2024-05-08 15:40:00,71.88,71.94,71.87,71.92,46812.0,69.8477,69.906,69.838,69.8866,46812.0
2024-05-08 15:50:00,71.92,71.93,71.62,71.66,227780.0,69.8866,69.8963,69.5951,69.6339,227780.0
2024-05-09 09:30:00,71.47,71.85,71.47,71.73,30167.0,69.4493,69.8186,69.4493,69.702,30167.0
2024-05-09 09:40:00,71.72,72.07,71.7,72.03,38285.0,69.6922,70.0324,69.6728,69.9935,38285.0
2024-05-09 09:50:00,72.04,72.04,71.89,71.9,19202.0,70.0032,70.0032,69.8574,69.8672,19202.0
2024-05-09 10:00:00,71.89,71.99,71.88,71.99,19378.0,69.8574,69.9546,69.8477,69.9546,19378.0
2024-05-09 10:10:00,72.01,72.13,72.01,72.11,150266.0,69.974,70.0907,69.974,70.0712,150266.0
2024-05-09 10:20:00,72.12,72.37,72.11,72.35,33057.0,70.0809,70.3239,70.0712,70.3044,33057.0
2024-05-09 10:30:00,72.36,72.36,72.23,72.28,20576.0,70.3142,70.3142,70.1878,70.2364,20576.0
2024-05-09 10:40:00,72.27,72.29,72.23,72.25,23454.0,70.2267,70.2461,70.1878,70.2073,23454.0
2024-05-09 10:50:00,72.24,72.26,72.13,72.23,33130.0,70.1975,70.217,70.0907,70.1878,33130.0
2024-05-09 11:00:00,72.23,72.33,72.2,72.32,35697.0,70.1878,70.285,70.1587,70.2753,35697.0
2024-05-09 11:10:00,72.32,72.49,72.32,72.48,47752.0,70.2753,70.4405,70.2753,70.4308,47752.0
2024-05-09 11:20:00,72.48,72.57,72.41,72.55,51177.0,70.4308,70.5182,70.3627,70.4988,51177.0
2024-05-09 11:30:00,72.56,72.59,72.52,72.59,23039.0,70.5085,70.5377,70.4696,70.5377,23039.0
2024-05-09 11:40:00,72.59,72.74,72.58,72.73,82927.0,70.5377,70.6834,70.5279,70.6737,82927.0
2024-05-09 11:50:00,72.73,72.86,72.71,72.73,34087.0,70.6737,70.8,70.6543,70.6737,34087.0
2024-05-09 12:00:00,72.72,72.74,72.65,72.69,15463.0,70.664,70.6834,70.596,70.6348,15463.0
2024-05-09 12:10:00,72.69,72.72,72.62,72.66,24237.0,70.6348,70.664,70.5668,70.6057,24237.0
2024-05-09 12:20:00,72.66,72.72,72.62,72.69,47112.0,70.6057,70.664,70.5668,70.6348,47112.0
2024-05-09 12:30:00,72.68,72.68,72.62,72.62,25332.0,70.6251,70.6251,70.5668,70.5668,25332.0
2024-05-09 12:40:00,72.62,72.66,72.56,72.66,28537.0,70.5668,70.6057,70.5085,70.6057,28537.0
2024-05-09 12:50:00,72.67,72.76,72.54,72.56,21330.0,70.6154,70.7028,70.4891,70.5085,21330.0
2024-05-09 13:00:00,72.55,72.66,72.51,72.65,27981.0,70.4988,70.6057,70.4599,70.596,27981.0
2024-05-09 13:10:00,72.66,72.73,72.63,72.7,83800.0,70.6057,70.6737,70.5765,70.6445,83800.0
2024-05-09 13:20:00,72.69,72.69,72.64,72.67,23346.0,70.6348,70.6348,70.5862,70.6154,23346.0
2024-05-09 13:30:00,72.67,72.67,72.58,72.6,14919.0,70.6154,70.6154,70.5279,70.5474,14919.0
2024-05-09 13:40:00,72.6,72.64,72.54,72.57,24298.0,70.5474,70.5862,70.4891,70.5182,24298.0
2024-05-09 13:50:00,72.58,72.6,72.55,72.6,20563.0,70.5279,70.5474,70.4988,70.5474,20563.0
2024-05-09 14:00:00,72.59,72.6,72.5,72.51,17209.0,70.5377,70.5474,70.4502,70.4599,17209.0
2024-05-09 14:10:00,72.5,72.5,72.43,72.45,15179.0,70.4502,70.4502,70.3822,70.4016,15179.0
2024-05-09 14:20:00,72.45,72.52,72.42,72.52,16054.0,70.4016,70.4696,70.3725,70.4696,16054.0
2024-05-09 14:30:00,72.51,72.56,72.47,72.49,23348.0,70.4599,70.5085,70.421,70.4405,23348.0
2024-05-09 14:40:00,72.48,72.51,72.48,72.51,17088.0,70.4308,70.4599,70.4308,70.4599,17088.0
2024-05-09 14:50:00,72.51,72.57,72.51,72.52,21699.0,70.4599,70.5182,70.4599,70.4696,21699.0
2024-05-09 15:00:00,72.52,72.63,72.5,72.62,22888.0,70.4696,70.5765,70.4502,70.5668,22888.0
2024-05-09 15:10:00,72.63,72.65,72.56,72.62,32527.0,70.5765,70.596,70.5085,70.5668,32527.0
2024-05-09 15:20:00,72.63,72.68,72.62,72.67,27313.0,70.5765,70.6251,70.5668,70.6154,27313.0
2024-05-09 15:30:00,72.67,72.69,72.6,72.66,47043.0,70.6154,70.6348,70.5474,70.6057,47043.0
2024-05-09 15:40:00,72.67,72.67,72.54,72.6,64317.0,70.6154,70.6154,70.4891,70.5474,64317.0
2024-05-09 15:50:00,72.61,72.7,72.47,72.56,311574.0,70.5571,70.6445,70.421,70.5085,311574.0
2024-05-10 09:30:00,72.75,72.91,72.65,72.83,49459.0,70.6931,70.8486,70.596,70.7709,49459.0
2024-05-10 09:40:00,72.82,72.82,72.65,72.73,25952.0,70.7611,70.7611,70.596,70.6737,25952.0
2024-05-10 09:50:00,72.73,72.8,72.62,72.77,21546.0,70.6737,70.7417,70.5668,70.7126,21546.0
2024-05-10 10:00:00,72.75,72.86,72.58,72.83,19914.0,70.6931,70.8,70.5279,70.7709,19914.0
2024-05-10 10:10:00,72.83,72.85,72.77,72.8,27646.0,70.7709,70.7903,70.7126,70.7417,27646.0
2024-05-10 10:20:00,72.8,72.85,72.74,72.77,28515.0,70.7417,70.7903,70.6834,70.7126,28515.0
2024-05-10 10:30:00,72.77,72.78,72.7,72.75,23117.0,70.7126,70.7223,70.6445,70.6931,23117.0
2024-05-10 10:40:00,72.75,72.76,72.65,72.65,23314.0,70.6931,70.7028,70.596,70.596,23314.0
2024-05-10 10:50:00,72.65,72.71,72.6,72.71,25586.0,70.596,70.6543,70.5474,70.6543,25586.0
2024-05-10 11:00:00,72.69,72.7,72.53,72.54,24406.0,70.6348,70.6445,70.4793,70.4891,24406.0
2024-05-10 11:10:00,72.55,72.59,72.45,72.46,25538.0,70.4988,70.5377,70.4016,70.4113,25538.0
2024-05-10 11:20:00,72.46,72.53,72.46,72.5,37419.0,70.4113,70.4793,70.4113,70.4502,37419.0
2024-05-10 11:30:00,72.5,72.57,72.44,72.55,36092.0,70.4502,70.5182,70.3919,70.4988,36092.0
2024-05-10 11:40:00,72.56,72.61,72.52,72.54,31603.0,70.5085,70.5571,70.4696,70.4891,31603.0
2024-05-10 11:50:00,72.53,72.71,72.5,72.71,25513.0,70.4793,70.6543,70.4502,70.6543,25513.0
2024-05-10 12:00:00,72.7,72.73,72.65,72.71,16422.0,70.6445,70.6737,70.596,70.6543,16422.0
2024-05-10 12:10:00,72.72,72.8,72.72,72.78,15899.0,70.664,70.7417,70.664,70.7223,15899.0
2024-05-10 12:20:00,72.78,72.8,72.67,72.7,22698.0,70.7223,70.7417,70.6154,70.6445,22698.0
2024-05-10 12:30:00,72.7,72.76,72.69,72.73,18405.0,70.6445,70.7028,70.6348,70.6737,18405.0
2024-05-10 12:40:00,72.73,72.82,72.73,72.78,15912.0,70.6737,70.7611,70.6737,70.7223,15912.0
2024-05-10 12:50:00,72.79,72.82,72.74,72.74,20073.0,70.732,70.7611,70.6834,70.6834,20073.0
2024-05-10 13:00:00,72.75,72.76,72.67,72.71,16007.0,70.6931,70.7028,70.6154,70.6543,16007.0
2024-05-10 13:10:00,72.72,72.72,72.64,72.67,14551.0,70.664,70.664,70.5862,70.6154,14551.0
2024-05-10 13:20:00,72.67,72.7,72.65,72.69,17104.0,70.6154,70.6445,70.596,70.6348,17104.0
2024-05-10 13:30:00,72.69,72.73,72.67,72.7,19064.0,70.6348,70.6737,70.6154,70.6445,19064.0
2024-05-10 13:40:00,72.7,72.76,72.7,72.75,25201.0,70.6445,70.7028,70.6445,70.6931,25201.0
2024-05-10 13:50:00,72.76,72.76,72.7,72.74,22626.0,70.7028,70.7028,70.6445,70.6834,22626.0
2024-05-10 14:00:00,72.74,72.75,72.69,72.73,16581.0,70.6834,70.6931,70.6348,70.6737,16581.0
2024-05-10 14:10:00,72.72,72.82,72.72,72.8,21923.0,70.664,70.7611,70.664,70.7417,21923.0
2024-05-10 14:20:00,72.79,72.8,72.73,72.77,17756.0,70.732,70.7417,70.6737,70.7126,17756.0
2024-05-10 14:30:00,72.76,72.76,72.69,72.74,24304.0,70.7028,70.7028,70.6348,70.6834,24304.0
2024-05-10 14:40:00,72.73,72.79,72.73,72.78,20063.0,70.6737,70.732,70.6737,70.7223,20063.0
2024-05-10 14:50:00,72.8,72.87,72.8,72.86,30512.0,70.7417,70.8097,70.7417,70.8,30512.0
2024-05-10 15:00:00,72.86,72.87,72.81,72.83,28607.0,70.8,70.8097,70.7514,70.7709,28607.0
2024-05-10 15:10:00,72.83,72.87,72.77,72.81,27815.0,70.7709,70.8097,70.7126,70.7514,27815.0
2024-05-10 15:20:00,72.8,72.85,72.78,72.81,32957.0,70.7417,70.7903,70.7223,70.7514,32957.0
2024-05-10 15:30:00,72.81,72.81,72.74,72.77,50691.0,70.7514,70.7514,70.6834,70.7126,50691.0
2024-05-10 15:40:00,72.78,72.83,72.69,72.77,37926.0,70.7223,70.7709,70.6348,70.7126,37926.0
2024-05-10 15:50:00,72.77,72.91,72.72,72.72,240883.0,70.7126,70.8486,70.664,70.664,240883.0
2024-05-13 09:30:00,72.83,73.11,72.77,72.94,44828.0,70.7709,71.0429,70.7126,70.8778,44828.0
2024-05-13 09:40:00,72.89,73.11,72.67,73.11,21393.0,70.8292,71.0429,70.6154,71.0429,21393.0
2024-05-13 09:50:00,73.12,73.23,73.09,73.15,19171.0,71.0527,71.1596,71.0235,71.0818,19171.0
2024-05-13 10:00:00,73.14,73.17,72.95,73.01,15106.0,71.0721,71.1013,70.8875,70.9458,15106.0
2024-05-13 10:10:00,73.0,73.11,72.99,73.06,17106.0,70.9361,71.0429,70.9263,70.9944,17106.0
2024-05-13 10:20:00,73.06,73.1,72.99,72.99,14253.0,70.9944,71.0332,70.9263,70.9263,14253.0
2024-05-13 10:30:00,73.0,73.02,72.92,72.95,15100.0,70.9361,70.9555,70.8583,70.8875,15100.0
2024-05-13 10:40:00,72.95,72.99,72.87,72.97,31142.0,70.8875,70.9263,70.8097,70.9069,31142.0
2024-05-13 10:50:00,72.98,73.01,72.88,72.91,18667.0,70.9166,70.9458,70.8195,70.8486,18667.0
2024-05-13 11:00:00,72.91,73.05,72.9,73.02,24534.0,70.8486,70.9846,70.8389,70.9555,24534.0
2024-05-13 11:10:00,73.01,73.12,72.99,73.12,19938.0,70.9458,71.0527,70.9263,71.0527,19938.0
2024-05-13 11:20:00,73.15,73.15,73.04,73.04,18909.0,71.0818,71.0818,70.9749,70.9749,18909.0
2024-05-13 11:30:00,73.04,73.04,72.97,72.97,11864.0,70.9749,70.9749,70.9069,70.9069,11864.0
2024-05-13 11:40:00,72.97,72.98,72.89,72.93,11204.0,70.9069,70.9166,70.8292,70.868,11204.0
2024-05-13 11:50:00,72.93,73.0,72.9,72.98,17833.0,70.868,70.9361,70.8389,70.9166,17833.0
2024-05-13 12:00:00,72.98,73.0,72.88,72.92,11016.0,70.9166,70.9361,70.8195,70.8583,11016.0
2024-05-13 12:10:00,72.91,72.92,72.85,72.9,19525.0,70.8486,70.8583,70.7903,70.8389,19525.0
2024-05-13 12:20:00,72.92,72.96,72.9,72.92,14319.0,70.8583,70.8972,70.8389,70.8583,14319.0
2024-05-13 12:30:00,72.92,72.96,72.83,72.96,14654.0,70.8583,70.8972,70.7709,70.8972,14654.0
2024-05-13 12:40:00,72.97,72.97,72.93,72.94,11327.0,70.9069,70.9069,70.868,70.8778,11327.0
2024-05-13 12:50:00,72.94,72.98,72.92,72.92,10147.0,70.8778,70.9166,70.8583,70.8583,10147.0
2024-05-13 13:00:00,72.92,72.92,72.8,72.83,37110.0,70.8583,70.8583,70.7417,70.7709,37110.0
2024-05-13 13:10:00,72.83,72.92,72.83,72.91,17840.0,70.7709,70.8583,70.7709,70.8486,17840.0
2024-05-13 13:20:00,72.92,72.95,72.88,72.89,12437.0,70.8583,70.8875,70.8195,70.8292,12437.0
2024-05-13 13:30:00,72.88,72.9,72.82,72.86,15132.0,70.8195,70.8389,70.7611,70.8,15132.0
2024-05-13 13:40:00,72.86,72.91,72.84,72.86,15249.0,70.8,70.8486,70.7806,70.8,15249.0
2024-05-13 13:50:00,72.86,72.9,72.84,72.89,12878.0,70.8,70.8389,70.7806,70.8292,12878.0
2024-05-13 14:00:00,72.89,72.89,72.8,72.82,17809.0,70.8292,70.8292,70.7417,70.7611,17809.0
2024-05-13 14:10:00,72.82,72.86,72.81,72.82,17379.0,70.7611,70.8,70.7514,70.7611,17379.0
2024-05-13 14:20:00,72.82,72.88,72.81,72.86,16031.0,70.7611,70.8195,70.7514,70.8,16031.0
2024-05-13 14:30:00,72.86,72.88,72.83,72.85,19410.0,70.8,70.8195,70.7709,70.7903,19410.0
2024-05-13 14:40:00,72.84,72.86,72.81,72.81,15511.0,70.7806,70.8,70.7514,70.7514,15511.0
2024-05-13 14:50:00,72.81,72.82,72.75,72.78,24175.0,70.7514,70.7611,70.6931,70.7223,24175.0
2024-05-13 15:00:00,72.79,72.8,72.75,72.76,19007.0,70.732,70.7417,70.6931,70.7028,19007.0
2024-05-13 15:10:00,72.76,72.81,72.75,72.81,23702.0,70.7028,70.7514,70.6931,70.7514,23702.0
2024-05-13 15:20:00,72.81,72.83,72.71,72.75,36316.0,70.7514,70.7709,70.6543,70.6931,36316.0
2024-05-13 15:30:00,72.75,72.81,72.74,72.79,37421.0,70.6931,70.7514,70.6834,70.732,37421.0
2024-05-13 15:40:00,72.8,72.82,72.45,72.45,138940.0,70.7417,70.7611,70.4016,70.4016,138940.0
2024-05-13 15:50:00,72.46,72.53,72.34,72.44,324157.0,70.4113,70.4793,70.2947,70.3919,324157.0
2024-05-14 09:30:00,72.5,72.79,72.48,72.63,44350.0,70.4502,70.732,70.4308,70.5765,44350.0
2024-05-14 09:40:00,72.62,72.83,72.6,72.71,33163.0,70.5668,70.7709,70.5474,70.6543,33163.0
2024-05-14 09:50:00,72.71,72.75,72.66,72.7,22397.0,70.6543,70.6931,70.6057,70.6445,22397.0
2024-05-14 10:00:00,72.68,73.11,72.68,73.06,22659.0,70.6251,71.0429,70.6251,70.9944,22659.0
2024-05-14 10:10:00,73.07,73.08,72.85,72.88,20616.0,71.0041,71.0138,70.7903,70.8195,20616.0
2024-05-14 10:20:00,72.88,72.94,72.83,72.86,16435.0,70.8195,70.8778,70.7709,70.8,16435.0
2024-05-14 10:30:00,72.86,72.93,72.78,72.84,18689.0,70.8,70.868,70.7223,70.7806,18689.0
2024-05-14 10:40:00,72.84,72.85,72.78,72.84,15124.0,70.7806,70.7903,70.7223,70.7806,15124.0
2024-05-14 10:50:00,72.84,72.88,72.78,72.81,31368.0,70.7806,70.8195,70.7223,70.7514,31368.0
2024-05-14 11:00:00,72.81,72.83,72.7,72.75,30292.0,70.7514,70.7709,70.6445,70.6931,30292.0
2024-05-14 11:10:00,72.74,72.85,72.73,72.8,20488.0,70.6834,70.7903,70.6737,70.7417,20488.0
2024-05-14 11:20:00,72.81,72.83,72.69,72.76,33231.0,70.7514,70.7709,70.6348,70.7028,33231.0
2024-05-14 11:30:00,72.76,72.86,72.74,72.85,29627.0,70.7028,70.8,70.6834,70.7903,29627.0
2024-05-14 11:40:00,72.87,72.97,72.86,72.95,21896.0,70.8097,70.9069,70.8,70.8875,21896.0
2024-05-14 11:50:00,72.95,72.99,72.91,72.94,17487.0,70.8875,70.9263,70.8486,70.8778,17487.0
2024-05-14 12:00:00,72.95,72.97,72.9,72.92,11110.0,70.8875,70.9069,70.8389,70.8583,11110.0
2024-05-14 12:10:00,72.92,72.98,72.88,72.89,17023.0,70.8583,70.9166,70.8195,70.8292,17023.0
2024-05-14 12:20:00,72.88,72.97,72.88,72.93,15039.0,70.8195,70.9069,70.8195,70.868,15039.0
2024-05-14 12:30:00,72.94,72.95,72.9,72.91,9330.0,70.8778,70.8875,70.8389,70.8486,9330.0
2024-05-14 12:40:00,72.91,72.98,72.9,72.92,20640.0,70.8486,70.9166,70.8389,70.8583,20640.0
2024-05-14 12:50:00,72.91,72.94,72.89,72.91,12689.0,70.8486,70.8778,70.8292,70.8486,12689.0
2024-05-14 13:00:00,72.92,72.92,72.83,72.84,9315.0,70.8583,70.8583,70.7709,70.7806,9315.0
2024-05-14 13:10:00,72.85,72.85,72.76,72.8,14497.0,70.7903,70.7903,70.7028,70.7417,14497.0
2024-05-14 13:20:00,72.81,72.82,72.73,72.75,13315.0,70.7514,70.7611,70.6737,70.6931,13315.0
2024-05-14 13:30:00,72.74,72.84,72.74,72.81,13974.0,70.6834,70.7806,70.6834,70.7514,13974.0
2024-05-14 13:40:00,72.81,72.84,72.77,72.78,14084.0,70.7514,70.7806,70.7126,70.7223,14084.0
2024-05-14 13:50:00,72.79,72.86,72.79,72.84,20528.0,70.732,70.8,70.732,70.7806,20528.0
2024-05-14 14:00:00,72.84,72.93,72.84,72.9,9107.0,70.7806,70.868,70.7806,70.8389,9107.0
2024-05-14 14:10:00,72.91,72.94,72.89,72.94,16107.0,70.8486,70.8778,70.8292,70.8778,16107.0
2024-05-14 14:20:00,72.94,72.95,72.87,72.88,17512.0,70.8778,70.8875,70.8097,70.8195,17512.0
2024-05-14 14:30:00,72.89,72.98,72.88,72.95,12528.0,70.8292,70.9166,70.8195,70.8875,12528.0
2024-05-14 14:40:00,72.95,73.03,72.95,72.96,23572.0,70.8875,70.9652,70.8875,70.8972,23572.0
2024-05-14 14:50:00,72.95,72.99,72.94,72.97,22021.0,70.8875,70.9263,70.8778,70.9069,22021.0
2024-05-14 15:00:00,72.98,73.01,72.9,72.92,21102.0,70.9166,70.9458,70.8389,70.8583,21102.0
2024-05-14 15:10:00,72.92,72.99,72.91,72.99,29325.0,70.8583,70.9263,70.8486,70.9263,29325.0
2024-05-14 15:20:00,72.99,73.04,72.97,73.03,51828.0,70.9263,70.9749,70.9069,70.9652,51828.0
2024-05-14 15:30:00,73.02,73.1,72.95,73.06,58636.0,70.9555,71.0332,70.8875,70.9944,58636.0
2024-05-14 15:40:00,73.05,73.18,73.04,73.14,67869.0,70.9846,71.111,70.9749,71.0721,67869.0
2024-05-14 15:50:00,73.14,73.36,73.09,73.3,297978.0,71.0721,71.2859,71.0235,71.2276,297978.0
2024-05-15 09:30:00,73.42,73.8,73.41,73.63,40410.0,71.3442,71.7134,71.3345,71.5482,40410.0
2024-05-15 09:40:00,73.63,73.68,73.49,73.58,18926.0,71.5482,71.5968,71.4122,71.4997,18926.0
2024-05-15 09:50:00,73.58,73.58,73.41,73.44,20901.0,71.4997,71.4997,71.3345,71.3636,20901.0
2024-05-15 10:00:00,73.44,73.45,73.35,73.38,34795.0,71.3636,71.3733,71.2762,71.3053,34795.0
2024-05-15 10:10:00,73.37,73.44,73.28,73.44,19258.0,71.2956,71.3636,71.2081,71.3636,19258.0
2024-05-15 10:20:00,73.44,73.44,73.28,73.3,42676.0,71.3636,71.3636,71.2081,71.2276,42676.0
2024-05-15 10:30:00,73.31,73.32,73.12,73.17,45029.0,71.2373,71.247,71.0527,71.1013,45029.0
2024-05-15 10:40:00,73.17,73.28,73.17,73.2,20865.0,71.1013,71.2081,71.1013,71.1304,20865.0
2024-05-15 10:50:00,73.21,73.25,73.12,73.14,21558.0,71.1401,71.179,71.0527,71.0721,21558.0
2024-05-15 11:00:00,73.13,73.15,73.01,73.12,28686.0,71.0624,71.0818,70.9458,71.0527,28686.0
2024-05-15 11:10:00,73.09,73.16,73.08,73.13,16846.0,71.0235,71.0915,71.0138,71.0624,16846.0
2024-05-15 11:20:00,73.14,73.17,73.08,73.15,27310.0,71.0721,71.1013,71.0138,71.0818,27310.0
2024-05-15 11:30:00,73.15,73.28,73.11,73.11,15415.0,71.0818,71.2081,71.0429,71.0429,15415.0
2024-05-15 11:40:00,73.14,73.17,73.1,73.11,38022.0,71.0721,71.1013,71.0332,71.0429,38022.0
2024-05-15 11:50:00,73.12,73.13,73.06,73.11,18939.0,71.0527,71.0624,70.9944,71.0429,18939.0
2024-05-15 12:00:00,73.1,73.1,73.02,73.04,15103.0,71.0332,71.0332,70.9555,70.9749,15103.0
2024-05-15 12:10:00,73.04,73.11,73.04,73.1,15863.0,70.9749,71.0429,70.9749,71.0332,15863.0
2024-05-15 12:20:00,73.09,73.11,73.06,73.09,19505.0,71.0235,71.0429,70.9944,71.0235,19505.0
2024-05-15 12:30:00,73.09,73.2,73.07,73.15,19313.0,71.0235,71.1304,71.0041,71.0818,19313.0
2024-05-15 12:40:00,73.16,73.24,73.15,73.16,20606.0,71.0915,71.1693,71.0818,71.0915,20606.0
2024-05-15 12:50:00,73.17,73.21,73.16,73.2,10947.0,71.1013,71.1401,71.0915,71.1304,10947.0
2024-05-15 13:00:00,73.23,73.23,73.16,73.17,10707.0,71.1596,71.1596,71.0915,71.1013,10707.0
2024-05-15 13:10:00,73.17,73.19,73.14,73.18,12369.0,71.1013,71.1207,71.0721,71.111,12369.0
2024-05-15 13:20:00,73.18,73.2,73.12,73.14,15926.0,71.111,71.1304,71.0527,71.0721,15926.0
2024-05-15 13:30:00,73.13,73.14,73.09,73.1,24535.0,71.0624,71.0721,71.0235,71.0332,24535.0
2024-05-15 13:40:00,73.09,73.1,72.91,72.94,53504.0,71.0235,71.0332,70.8486,70.8778,53504.0
2024-05-15 13:50:00,72.94,73.02,72.93,73.01,38402.0,70.8778,70.9555,70.868,70.9458,38402.0
2024-05-15 14:00:00,72.99,73.05,72.98,73.04,23002.0,70.9263,70.9846,70.9166,70.9749,23002.0
2024-05-15 14:10:00,73.05,73.06,72.95,73.0,28786.0,70.9846,70.9944,70.8875,70.9361,28786.0
2024-05-15 14:20:00,73.0,73.02,72.95,72.99,21122.0,70.9361,70.9555,70.8875,70.9263,21122.0
2024-05-15 14:30:00,72.99,73.01,72.92,72.95,24582.0,70.9263,70.9458,70.8583,70.8875,24582.0
2024-05-15 14:40:00,72.95,73.0,72.93,73.0,30919.0,70.8875,70.9361,70.868,70.9361,30919.0
2024-05-15 14:50:00,73.0,73.02,72.97,73.0,23782.0,70.9361,70.9555,70.9069,70.9361,23782.0
2024-05-15 15:00:00,72.99,73.03,72.97,73.02,33589.0,70.9263,70.9652,70.9069,70.9555,33589.0
2024-05-15 15:10:00,73.02,73.06,72.99,73.0,19542.0,70.9555,70.9944,70.9263,70.9361,19542.0
2024-05-15 15:20:00,72.99,73.04,72.98,72.99,33281.0,70.9263,70.9749,70.9166,70.9263,33281.0
2024-05-15 15:30:00,72.99,73.04,72.97,73.03,43645.0,70.9263,70.9749,70.9069,70.9652,43645.0
2024-05-15 15:40:00,73.04,73.1,73.03,73.07,63154.0,70.9749,71.0332,70.9652,71.0041,63154.0
2024-05-15 15:50:00,73.07,73.23,73.06,73.14,258547.0,71.0041,71.1596,70.9944,71.0721,258547.0
2024-05-16 09:30:00,73.5,73.74,73.35,73.48,56593.0,71.4219,71.6551,71.2762,71.4025,56593.0
2024-05-16 09:40:00,73.48,73.6,73.41,73.54,32257.0,71.4025,71.5191,71.3345,71.4608,32257.0
2024-05-16 09:50:00,73.54,73.77,73.5,73.77,45411.0,71.4608,71.6843,71.4219,71.6843,45411.0
2024-05-16 10:00:00,73.76,73.82,73.68,73.81,34732.0,71.6746,71.7329,71.5968,71.7232,34732.0
2024-05-16 10:10:00,73.81,73.9,73.79,73.86,33397.0,71.7232,71.8106,71.7037,71.7717,33397.0
2024-05-16 10:20:00,73.85,73.91,73.83,73.84,60341.0,71.762,71.8203,71.7426,71.7523,60341.0
2024-05-16 10:30:00,73.83,73.89,73.66,73.76,56120.0,71.7426,71.8009,71.5774,71.6746,56120.0
2024-05-16 10:40:00,73.75,73.87,73.72,73.76,31001.0,71.6649,71.7815,71.6357,71.6746,31001.0
2024-05-16 10:50:00,73.77,73.99,73.76,73.96,28690.0,71.6843,71.8981,71.6746,71.8689,28690.0
2024-05-16 11:00:00,73.97,74.01,73.83,73.83,49471.0,71.8786,71.9175,71.7426,71.7426,49471.0
2024-05-16 11:10:00,73.82,73.87,73.76,73.81,15585.0,71.7329,71.7815,71.6746,71.7232,15585.0
2024-05-16 11:20:00,73.83,73.94,73.82,73.91,33892.0,71.7426,71.8495,71.7329,71.8203,33892.0
2024-05-16 11:30:00,73.91,73.96,73.89,73.93,24212.0,71.8203,71.8689,71.8009,71.8398,24212.0
2024-05-16 11:40:00,73.93,73.93,73.8,73.84,22096.0,71.8398,71.8398,71.7134,71.7523,22096.0
2024-05-16 11:50:00,73.83,73.91,73.8,73.81,21666.0,71.7426,71.8203,71.7134,71.7232,21666.0
2024-05-16 12:00:00,73.81,73.88,73.8,73.84,30228.0,71.7232,71.7912,71.7134,71.7523,30228.0
2024-05-16 12:10:00,73.85,73.89,73.84,73.87,15365.0,71.762,71.8009,71.7523,71.7815,15365.0
2024-05-16 12:20:00,73.87,73.92,73.85,73.87,23052.0,71.7815,71.83,71.762,71.7815,23052.0
2024-05-16 12:30:00,73.86,73.87,73.8,73.87,31410.0,71.7717,71.7815,71.7134,71.7815,31410.0
2024-05-16 12:40:00,73.87,73.87,73.84,73.85,20580.0,71.7815,71.7815,71.7523,71.762,20580.0
2024-05-16 12:50:00,73.86,73.87,73.73,73.78,46147.0,71.7717,71.7815,71.6454,71.694,46147.0
2024-05-16 13:00:00,73.78,73.81,73.73,73.81,24862.0,71.694,71.7232,71.6454,71.7232,24862.0
2024-05-16 13:10:00,73.8,73.84,73.76,73.83,71874.0,71.7134,71.7523,71.6746,71.7426,71874.0
2024-05-16 13:20:00,73.83,73.84,73.71,73.75,40226.0,71.7426,71.7523,71.626,71.6649,40226.0
2024-05-16 13:30:00,73.74,73.8,73.61,73.66,23872.0,71.6551,71.7134,71.5288,71.5774,23872.0
2024-05-16 13:40:00,73.65,73.7,73.55,73.57,25763.0,71.5677,71.6163,71.4705,71.4899,25763.0
2024-05-16 13:50:00,73.58,73.63,73.53,73.63,128483.0,71.4997,71.5482,71.4511,71.5482,128483.0
2024-05-16 14:00:00,73.64,73.68,73.61,73.66,28748.0,71.558,71.5968,71.5288,71.5774,28748.0
2024-05-16 14:10:00,73.66,73.66,73.56,73.64,27396.0,71.5774,71.5774,71.4802,71.558,27396.0
2024-05-16 14:20:00,73.64,73.71,73.62,73.67,19050.0,71.558,71.626,71.5385,71.5871,19050.0
2024-05-16 14:30:00,73.67,73.69,73.62,73.66,23142.0,71.5871,71.6065,71.5385,71.5774,23142.0
2024-05-16 14:40:00,73.66,73.71,73.61,73.62,25952.0,71.5774,71.626,71.5288,71.5385,25952.0
2024-05-16 14:50:00,73.63,73.68,73.63,73.67,21142.0,71.5482,71.5968,71.5482,71.5871,21142.0
2024-05-16 15:00:00,73.67,73.69,73.61,73.67,28635.0,71.5871,71.6065,71.5288,71.5871,28635.0
2024-05-16 15:10:00,73.67,73.68,73.62,73.66,25704.0,71.5871,71.5968,71.5385,71.5774,25704.0
2024-05-16 15:20:00,73.66,73.66,73.59,73.62,32662.0,71.5774,71.5774,71.5094,71.5385,32662.0
2024-05-16 15:30:00,73.62,73.7,73.53,73.63,53364.0,71.5385,71.6163,71.4511,71.5482,53364.0
2024-05-16 15:40:00,73.63,73.69,73.59,73.62,72811.0,71.5482,71.6065,71.5094,71.5385,72811.0
2024-05-16 15:50:00,73.61,73.7,73.44,73.49,209667.0,71.5288,71.6163,71.3636,71.4122,209667.0
2024-05-17 09:30:00,73.76,73.92,73.42,73.63,90243.0,71.6746,71.83,71.3442,71.5482,90243.0
2024-05-17 09:40:00,73.64,73.78,73.6,73.69,15571.0,71.558,71.694,71.5191,71.6065,15571.0
2024-05-17 09:50:00,73.68,73.73,73.62,73.66,5806.0,71.5968,71.6454,71.5385,71.5774,5806.0
2024-05-17 10:00:00,73.67,73.72,73.63,73.71,7893.0,71.5871,71.6357,71.5482,71.626,7893.0
2024-05-17 10:10:00,73.7,73.76,73.6,73.76,21237.0,71.6163,71.6746,71.5191,71.6746,21237.0
2024-05-17 10:20:00,73.76,73.81,73.75,73.77,12969.0,71.6746,71.7232,71.6649,71.6843,12969.0
2024-05-17 10:30:00,73.77,73.77,73.69,73.76,57153.0,71.6843,71.6843,71.6065,71.6746,57153.0
2024-05-17 10:40:00,73.75,73.77,73.72,73.73,63903.0,71.6649,71.6843,71.6357,71.6454,63903.0
2024-05-17 10:50:00,73.73,73.77,73.73,73.73,29570.0,71.6454,71.6843,71.6454,71.6454,29570.0
2024-05-17 11:00:00,73.73,73.73,73.65,73.67,17090.0,71.6454,71.6454,71.5677,71.5871,17090.0
2024-05-17 11:10:00,73.68,73.78,73.67,73.77,37420.0,71.5968,71.694,71.5871,71.6843,37420.0
2024-05-17 11:20:00,73.76,73.87,73.75,73.86,27245.0,71.6746,71.7815,71.6649,71.7717,27245.0
2024-05-17 11:30:00,73.86,73.87,73.8,73.85,14912.0,71.7717,71.7815,71.7134,71.762,14912.0
2024-05-17 11:40:00,73.86,73.94,73.85,73.94,19828.0,71.7717,71.8495,71.762,71.8495,19828.0
2024-05-17 11:50:00,73.94,73.97,73.9,73.92,19822.0,71.8495,71.8786,71.8106,71.83,19822.0
2024-05-17 12:00:00,73.92,73.97,73.9,73.95,26669.0,71.83,71.8786,71.8106,71.8592,26669.0
2024-05-17 12:10:00,73.97,73.97,73.93,73.96,16049.0,71.8786,71.8786,71.8398,71.8689,16049.0
2024-05-17 12:20:00,73.95,73.96,73.76,73.78,10338.0,71.8592,71.8689,71.6746,71.694,10338.0
2024-05-17 12:30:00,73.79,73.89,73.79,73.88,17097.0,71.7037,71.8009,71.7037,71.7912,17097.0
2024-05-17 12:40:00,73.88,73.94,73.87,73.92,20892.0,71.7912,71.8495,71.7815,71.83,20892.0
2024-05-17 12:50:00,73.92,73.98,73.91,73.98,17342.0,71.83,71.8884,71.8203,71.8884,17342.0
2024-05-17 13:00:00,73.97,74.03,73.96,74.03,13369.0,71.8786,71.9369,71.8689,71.9369,13369.0
2024-05-17 13:10:00,74.04,74.04,73.97,73.99,10791.0,71.9467,71.9467,71.8786,71.8981,10791.0
2024-05-17 13:20:00,73.99,74.01,73.94,73.97,11804.0,71.8981,71.9175,71.8495,71.8786,11804.0
2024-05-17 13:30:00,73.97,73.97,73.9,73.93,8750.0,71.8786,71.8786,71.8106,71.8398,8750.0
2024-05-17 13:40:00,73.93,73.98,73.93,73.94,18287.0,71.8398,71.8884,71.8398,71.8495,18287.0
2024-05-17 13:50:00,73.95,74.02,73.94,74.02,16949.0,71.8592,71.9272,71.8495,71.9272,16949.0
2024-05-17 14:00:00,74.01,74.03,73.97,74.01,22851.0,71.9175,71.9369,71.8786,71.9175,22851.0
2024-05-17 14:10:00,74.01,74.08,73.97,74.01,20602.0,71.9175,71.9855,71.8786,71.9175,20602.0
2024-05-17 14:20:00,74.02,74.05,74.0,74.05,20728.0,71.9272,71.9564,71.9078,71.9564,20728.0
2024-05-17 14:30:00,74.06,74.11,74.05,74.08,22154.0,71.9661,72.0147,71.9564,71.9855,22154.0
2024-05-17 14:40:00,74.08,74.1,74.0,74.06,25491.0,71.9855,72.005,71.9078,71.9661,25491.0
2024-05-17 14:50:00,74.06,74.08,74.02,74.03,21712.0,71.9661,71.9855,71.9272,71.9369,21712.0
2024-05-17 15:00:00,74.04,74.14,74.03,74.14,26871.0,71.9467,72.0438,71.9369,72.0438,26871.0
2024-05-17 15:10:00,74.13,74.13,74.05,74.08,35731.0,72.0341,72.0341,71.9564,71.9855,35731.0
2024-05-17 15:20:00,74.07,74.09,74.02,74.06,31147.0,71.9758,71.9952,71.9272,71.9661,31147.0
2024-05-17 15:30:00,74.07,74.13,74.03,74.07,35046.0,71.9758,72.0341,71.9369,71.9758,35046.0
2024-05-17 15:40:00,74.07,74.09,74.01,74.09,49153.0,71.9758,71.9952,71.9175,71.9952,49153.0
2024-05-17 15:50:00,74.08,74.26,74.07,74.23,232851.0,71.9855,72.1604,71.9758,72.1313,232851.0
2024-05-20 09:30:00,74.33,74.45,73.84,73.89,101914.0,72.2285,72.3451,71.7523,71.8009,101914.0
2024-05-20 09:40:00,73.87,73.99,73.7,73.98,33686.0,71.7815,71.8981,71.6163,71.8884,33686.0
2024-05-20 09:50:00,74.0,74.04,73.71,73.74,31372.0,71.9078,71.9467,71.626,71.6551,31372.0
2024-05-20 10:00:00,73.72,73.72,73.44,73.62,38008.0,71.6357,71.6357,71.3636,71.5385,38008.0
2024-05-20 10:10:00,73.62,73.87,73.62,73.85,23825.0,71.5385,71.7815,71.5385,71.762,23825.0
2024-05-20 10:20:00,73.85,73.85,73.78,73.85,17577.0,71.762,71.762,71.694,71.762,17577.0
2024-05-20 10:30:00,73.86,73.93,73.84,73.87,23031.0,71.7717,71.8398,71.7523,71.7815,23031.0
2024-05-20 10:40:00,73.87,74.02,73.85,73.99,38182.0,71.7815,71.9272,71.762,71.8981,38182.0
2024-05-20 10:50:00,73.99,74.06,73.95,73.99,48255.0,71.8981,71.9661,71.8592,71.8981,48255.0
2024-05-20 11:00:00,73.98,74.08,73.89,73.92,26318.0,71.8884,71.9855,71.8009,71.83,26318.0
2024-05-20 11:10:00,73.92,73.99,73.88,73.98,20061.0,71.83,71.8981,71.7912,71.8884,20061.0
2024-05-20 11:20:00,73.99,74.07,73.94,74.05,47258.0,71.8981,71.9758,71.8495,71.9564,47258.0
2024-05-20 11:30:00,74.04,74.04,73.93,73.97,18820.0,71.9467,71.9467,71.8398,71.8786,18820.0
2024-05-20 11:40:00,73.98,74.0,73.85,73.85,28526.0,71.8884,71.9078,71.762,71.762,28526.0
2024-05-20 11:50:00,73.84,73.92,73.84,73.87,20757.0,71.7523,71.83,71.7523,71.7815,20757.0
2024-05-20 12:00:00,73.87,73.88,73.72,73.76,38541.0,71.7815,71.7912,71.6357,71.6746,38541.0
2024-05-20 12:10:00,73.76,73.77,73.64,73.69,30837.0,71.6746,71.6843,71.558,71.6065,30837.0
2024-05-20 12:20:00,73.69,73.82,73.68,73.81,22928.0,71.6065,71.7329,71.5968,71.7232,22928.0
2024-05-20 12:30:00,73.82,73.84,73.75,73.76,25241.0,71.7329,71.7523,71.6649,71.6746,25241.0
2024-05-20 12:40:00,73.76,73.77,73.71,73.77,22250.0,71.6746,71.6843,71.626,71.6843,22250.0
2024-05-20 12:50:00,73.77,73.77,73.68,73.75,24771.0,71.6843,71.6843,71.5968,71.6649,24771.0
2024-05-20 13:00:00,73.75,73.76,73.58,73.65,24861.0,71.6649,71.6746,71.4997,71.5677,24861.0
2024-05-20 13:10:00,73.66,73.69,73.55,73.57,27150.0,71.5774,71.6065,71.4705,71.4899,27150.0
2024-05-20 13:20:00,73.55,73.59,73.48,73.52,18183.0,71.4705,71.5094,71.4025,71.4414,18183.0
2024-05-20 13:30:00,73.5,73.59,73.48,73.58,11965.0,71.4219,71.5094,71.4025,71.4997,11965.0
2024-05-20 13:40:00,73.58,73.65,73.58,73.64,16748.0,71.4997,71.5677,71.4997,71.558,16748.0
2024-05-20 13:50:00,73.63,73.64,73.52,73.54,17973.0,71.5482,71.558,71.4414,71.4608,17973.0
2024-05-20 14:00:00,73.54,73.54,73.25,73.3,32737.0,71.4608,71.4608,71.179,71.2276,32737.0
2024-05-20 14:10:00,73.3,73.33,73.15,73.16,14587.0,71.2276,71.2567,71.0818,71.0915,14587.0
2024-05-20 14:20:00,73.18,73.23,73.16,73.23,13731.0,71.111,71.1596,71.0915,71.1596,13731.0
2024-05-20 14:30:00,73.23,73.23,73.09,73.17,30849.0,71.1596,71.1596,71.0235,71.1013,30849.0
2024-05-20 14:40:00,73.16,73.22,73.07,73.09,32398.0,71.0915,71.1498,71.0041,71.0235,32398.0
2024-05-20 14:50:00,73.09,73.11,72.99,73.05,33286.0,71.0235,71.0429,70.9263,70.9846,33286.0
2024-05-20 15:00:00,73.04,73.09,73.03,73.05,25969.0,70.9749,71.0235,70.9652,70.9846,25969.0
2024-05-20 15:10:00,73.05,73.06,72.93,72.93,31697.0,70.9846,70.9944,70.868,70.868,31697.0
2024-05-20 15:20:00,72.93,72.96,72.89,72.95,30315.0,70.868,70.8972,70.8292,70.8875,30315.0
2024-05-20 15:30:00,72.95,73.03,72.85,73.03,65959.0,70.8875,70.9652,70.7903,70.9652,65959.0
2024-05-20 15:40:00,73.03,73.03,72.79,72.86,77157.0,70.9652,70.9652,70.732,70.8,77157.0
2024-05-20 15:50:00,72.86,72.96,72.8,72.9,200389.0,70.8,70.8972,70.7417,70.8389,200389.0
2024-05-21 09:30:00,72.94,73.28,72.83,73.26,46092.0,70.8778,71.2081,70.7709,71.1887,46092.0
2024-05-21 09:40:00,73.26,73.4,73.17,73.3,21433.0,71.1887,71.3247,71.1013,71.2276,21433.0
2024-05-21 09:50:00,73.31,73.31,72.96,72.98,18228.0,71.2373,71.2373,70.8972,70.9166,18228.0
2024-05-21 10:00:00,72.98,73.09,72.97,73.0,27321.0,70.9166,71.0235,70.9069,70.9361,27321.0
2024-05-21 10:10:00,73.0,73.08,73.0,73.08,11896.0,70.9361,71.0138,70.9361,71.0138,11896.0
2024-05-21 10:20:00,73.08,73.17,73.05,73.13,15394.0,71.0138,71.1013,70.9846,71.0624,15394.0
2024-05-21 10:30:00,73.12,73.2,73.1,73.13,29443.0,71.0527,71.1304,71.0332,71.0624,29443.0
2024-05-21 10:40:00,73.13,73.28,73.13,73.26,17720.0,71.0624,71.2081,71.0624,71.1887,17720.0
2024-05-21 10:50:00,73.26,73.26,73.11,73.12,12773.0,71.1887,71.1887,71.0429,71.0527,12773.0
2024-05-21 11:00:00,73.11,73.11,72.98,73.08,32866.0,71.0429,71.0429,70.9166,71.0138,32866.0
2024-05-21 11:10:00,73.07,73.12,72.97,73.09,21503.0,71.0041,71.0527,70.9069,71.0235,21503.0
2024-05-21 11:20:00,73.08,73.2,73.08,73.13,10252.0,71.0138,71.1304,71.0138,71.0624,10252.0
2024-05-21 11:30:00,73.12,73.12,72.99,72.99,16440.0,71.0527,71.0527,70.9263,70.9263,16440.0
2024-05-21 11:40:00,73.0,73.04,72.96,73.01,11356.0,70.9361,70.9749,70.8972,70.9458,11356.0
2024-05-21 11:50:00,73.01,73.01,72.95,72.96,11077.0,70.9458,70.9458,70.8875,70.8972,11077.0
2024-05-21 12:00:00,72.94,72.94,72.84,72.85,10910.0,70.8778,70.8778,70.7806,70.7903,10910.0
2024-05-21 12:10:00,72.86,72.89,72.79,72.79,26553.0,70.8,70.8292,70.732,70.732,26553.0
2024-05-21 12:20:00,72.79,72.83,72.74,72.81,27904.0,70.732,70.7709,70.6834,70.7514,27904.0
2024-05-21 12:30:00,72.79,72.89,72.79,72.89,17921.0,70.732,70.8292,70.732,70.8292,17921.0
2024-05-21 12:40:00,72.88,72.93,72.85,72.92,24180.0,70.8195,70.868,70.7903,70.8583,24180.0
2024-05-21 12:50:00,72.92,72.94,72.9,72.91,11217.0,70.8583,70.8778,70.8389,70.8486,11217.0
2024-05-21 13:00:00,72.9,72.93,72.85,72.89,15059.0,70.8389,70.868,70.7903,70.8292,15059.0
2024-05-21 13:10:00,72.89,72.89,72.84,72.86,14278.0,70.8292,70.8292,70.7806,70.8,14278.0
2024-05-21 13:20:00,72.86,72.9,72.79,72.9,8685.0,70.8,70.8389,70.732,70.8389,8685.0
2024-05-21 13:30:00,72.9,72.93,72.88,72.91,17928.0,70.8389,70.868,70.8195,70.8486,17928.0
2024-05-21 13:40:00,72.91,72.96,72.88,72.96,16024.0,70.8486,70.8972,70.8195,70.8972,16024.0
2024-05-21 13:50:00,72.94,72.99,72.91,72.92,17602.0,70.8778,70.9263,70.8486,70.8583,17602.0
2024-05-21 14:00:00,72.93,72.93,72.88,72.9,10778.0,70.868,70.868,70.8195,70.8389,10778.0
2024-05-21 14:10:00,72.91,72.91,72.83,72.83,13505.0,70.8486,70.8486,70.7709,70.7709,13505.0
2024-05-21 14:20:00,72.83,72.9,72.83,72.88,11518.0,70.7709,70.8389,70.7709,70.8195,11518.0
2024-05-21 14:30:00,72.89,72.93,72.85,72.86,21408.0,70.8292,70.868,70.7903,70.8,21408.0
2024-05-21 14:40:00,72.85,72.85,72.75,72.8,19019.0,70.7903,70.7903,70.6931,70.7417,19019.0
2024-05-21 14:50:00,72.8,72.81,72.74,72.78,12367.0,70.7417,70.7514,70.6834,70.7223,12367.0
2024-05-21 15:00:00,72.79,72.81,72.76,72.81,10651.0,70.732,70.7514,70.7028,70.7514,10651.0
2024-05-21 15:10:00,72.8,72.85,72.8,72.83,20999.0,70.7417,70.7903,70.7417,70.7709,20999.0
2024-05-21 15:20:00,72.84,72.85,72.78,72.85,23290.0,70.7806,70.7903,70.7223,70.7903,23290.0
2024-05-21 15:30:00,72.85,72.91,72.81,72.85,36030.0,70.7903,70.8486,70.7514,70.7903,36030.0
2024-05-21 15:40:00,72.86,72.86,72.68,72.68,42524.0,70.8,70.8,70.6251,70.6251,42524.0
2024-05-21 15:50:00,72.69,72.72,72.5,72.59,289344.0,70.6348,70.664,70.4502,70.5377,289344.0
2024-05-22 09:30:00,72.36,72.87,72.35,72.85,51725.0,70.3142,70.8097,70.3044,70.7903,51725.0
2024-05-22 09:40:00,72.83,73.24,72.82,73.18,40032.0,70.7709,71.1693,70.7611,71.111,40032.0
2024-05-22 09:50:00,73.19,73.56,73.14,73.56,50715.0,71.1207,71.4802,71.0721,71.4802,50715.0
2024-05-22 10:00:00,73.56,73.71,73.47,73.49,55891.0,71.4802,71.626,71.3928,71.4122,55891.0
2024-05-22 10:10:00,73.49,73.51,73.1,73.19,54917.0,71.4122,71.4316,71.0332,71.1207,54917.0
2024-05-22 10:20:00,73.19,73.25,73.11,73.17,27001.0,71.1207,71.179,71.0429,71.1013,27001.0
2024-05-22 10:30:00,73.16,73.27,73.14,73.23,44244.0,71.0915,71.1984,71.0721,71.1596,44244.0
2024-05-22 10:40:00,73.24,73.31,73.07,73.11,60412.0,71.1693,71.2373,71.0041,71.0429,60412.0
2024-05-22 10:50:00,73.12,73.27,73.12,73.18,32886.0,71.0527,71.1984,71.0527,71.111,32886.0
2024-05-22 11:00:00,73.18,73.2,73.05,73.16,55066.0,71.111,71.1304,70.9846,71.0915,55066.0
2024-05-22 11:10:00,73.15,73.2,73.05,73.18,46828.0,71.0818,71.1304,70.9846,71.111,46828.0
2024-05-22 11:20:00,73.18,73.18,72.97,73.0,31559.0,71.111,71.111,70.9069,70.9361,31559.0
2024-05-22 11:30:00,73.0,73.13,72.95,73.1,41544.0,70.9361,71.0624,70.8875,71.0332,41544.0
2024-05-22 11:40:00,73.1,73.15,73.04,73.09,32761.0,71.0332,71.0818,70.9749,71.0235,32761.0
2024-05-22 11:50:00,73.09,73.09,72.98,73.06,24329.0,71.0235,71.0235,70.9166,70.9944,24329.0
2024-05-22 12:00:00,73.06,73.15,73.05,73.11,26030.0,70.9944,71.0818,70.9846,71.0429,26030.0
2024-05-22 12:10:00,73.11,73.18,73.09,73.11,27313.0,71.0429,71.111,71.0235,71.0429,27313.0
2024-05-22 12:20:00,73.1,73.17,73.09,73.15,25297.0,71.0332,71.1013,71.0235,71.0818,25297.0
2024-05-22 12:30:00,73.15,73.24,73.12,73.22,17407.0,71.0818,71.1693,71.0527,71.1498,17407.0
2024-05-22 12:40:00,73.22,73.22,73.11,73.15,24372.0,71.1498,71.1498,71.0429,71.0818,24372.0
2024-05-22 12:50:00,73.15,73.17,73.12,73.12,12692.0,71.0818,71.1013,71.0527,71.0527,12692.0
2024-05-22 13:00:00,73.12,73.16,73.1,73.1,16725.0,71.0527,71.0915,71.0332,71.0332,16725.0
2024-05-22 13:10:00,73.11,73.11,73.04,73.04,25309.0,71.0429,71.0429,70.9749,70.9749,25309.0
2024-05-22 13:20:00,73.04,73.04,72.95,72.95,21242.0,70.9749,70.9749,70.8875,70.8875,21242.0
2024-05-22 13:30:00,72.95,73.0,72.91,72.95,20339.0,70.8875,70.9361,70.8486,70.8875,20339.0
2024-05-22 13:40:00,72.96,72.99,72.86,72.95,21981.0,70.8972,70.9263,70.8,70.8875,21981.0
2024-05-22 13:50:00,72.96,72.98,72.94,72.97,13799.0,70.8972,70.9166,70.8778,70.9069,13799.0
2024-05-22 14:00:00,72.97,72.97,72.77,72.81,42654.0,70.9069,70.9069,70.7126,70.7514,42654.0
2024-05-22 14:10:00,72.82,72.85,72.73,72.81,86014.0,70.7611,70.7903,70.6737,70.7514,86014.0
2024-05-22 14:20:00,72.81,72.82,72.65,72.68,77463.0,70.7514,70.7611,70.596,70.6251,77463.0
2024-05-22 14:30:00,72.67,72.72,72.6,72.62,81223.0,70.6154,70.664,70.5474,70.5668,81223.0
2024-05-22 14:40:00,72.62,72.75,72.61,72.67,89737.0,70.5668,70.6931,70.5571,70.6154,89737.0
2024-05-22 14:50:00,72.67,72.72,72.63,72.64,94941.0,70.6154,70.664,70.5765,70.5862,94941.0
2024-05-22 15:00:00,72.65,72.8,72.64,72.79,41325.0,70.596,70.7417,70.5862,70.732,41325.0
2024-05-22 15:10:00,72.8,72.83,72.69,72.74,51011.0,70.7417,70.7709,70.6348,70.6834,51011.0
2024-05-22 15:20:00,72.73,72.8,72.67,72.7,69582.0,70.6737,70.7417,70.6154,70.6445,69582.0
2024-05-22 15:30:00,72.7,72.81,72.7,72.72,76820.0,70.6445,70.7514,70.6445,70.664,76820.0
2024-05-22 15:40:00,72.73,72.73,72.53,72.56,58603.0,70.6737,70.6737,70.4793,70.5085,58603.0
2024-05-22 15:50:00,72.56,72.88,72.49,72.88,277266.0,70.5085,70.8195,70.4405,70.8195,277266.0
2024-05-23 09:30:00,72.56,72.65,72.03,72.18,62116.0,70.5085,70.596,69.9935,70.1392,62116.0
2024-05-23 09:40:00,72.18,72.39,72.1,72.23,34664.0,70.1392,70.3433,70.0615,70.1878,34664.0
2024-05-23 09:50:00,72.22,72.31,72.11,72.31,27733.0,70.1781,70.2656,70.0712,70.2656,27733.0
2024-05-23 10:00:00,72.3,72.54,72.29,72.46,27183.0,70.2558,70.4891,70.2461,70.4113,27183.0
2024-05-23 10:10:00,72.46,72.55,72.34,72.34,36275.0,70.4113,70.4988,70.2947,70.2947,36275.0
2024-05-23 10:20:00,72.35,72.38,72.2,72.29,74358.0,70.3044,70.3336,70.1587,70.2461,74358.0
2024-05-23 10:30:00,72.29,72.3,72.06,72.17,128918.0,70.2461,70.2558,70.0226,70.1295,128918.0
2024-05-23 10:40:00,72.17,72.24,72.13,72.17,40841.0,70.1295,70.1975,70.0907,70.1295,40841.0
2024-05-23 10:50:00,72.17,72.2,72.08,72.15,51797.0,70.1295,70.1587,70.0421,70.1101,51797.0
2024-05-23 11:00:00,72.16,72.29,72.15,72.27,41982.0,70.1198,70.2461,70.1101,70.2267,41982.0
2024-05-23 11:10:00,72.29,72.34,72.27,72.33,16796.0,70.2461,70.2947,70.2267,70.285,16796.0
2024-05-23 11:20:00,72.33,72.33,72.21,72.22,29484.0,70.285,70.285,70.1684,70.1781,29484.0
2024-05-23 11:30:00,72.22,72.28,72.21,72.26,31339.0,70.1781,70.2364,70.1684,70.217,31339.0
2024-05-23 11:40:00,72.26,72.27,72.14,72.16,30390.0,70.217,70.2267,70.1004,70.1198,30390.0
2024-05-23 11:50:00,72.16,72.32,72.14,72.29,23284.0,70.1198,70.2753,70.1004,70.2461,23284.0
2024-05-23 12:00:00,72.29,72.33,72.22,72.24,23000.0,70.2461,70.285,70.1781,70.1975,23000.0
2024-05-23 12:10:00,72.24,72.26,72.19,72.26,32206.0,70.1975,70.217,70.149,70.217,32206.0
2024-05-23 12:20:00,72.27,72.28,72.21,72.24,29926.0,70.2267,70.2364,70.1684,70.1975,29926.0
2024-05-23 12:30:00,72.25,72.26,72.16,72.17,29219.0,70.2073,70.217,70.1198,70.1295,29219.0
2024-05-23 12:40:00,72.17,72.17,72.07,72.09,36870.0,70.1295,70.1295,70.0324,70.0518,36870.0
2024-05-23 12:50:00,72.1,72.12,72.0,72.03,26507.0,70.0615,70.0809,69.9643,69.9935,26507.0
2024-05-23 13:00:00,72.04,72.08,72.01,72.03,23574.0,70.0032,70.0421,69.974,69.9935,23574.0
2024-05-23 13:10:00,72.03,72.05,71.97,72.02,33951.0,69.9935,70.0129,69.9352,69.9838,33951.0
2024-05-23 13:20:00,72.0,72.07,71.9,72.06,34365.0,69.9643,70.0324,69.8672,70.0226,34365.0
2024-05-23 13:30:00,72.06,72.07,71.83,71.84,46892.0,70.0226,70.0324,69.7991,69.8089,46892.0
2024-05-23 13:40:00,71.85,71.89,71.67,71.72,47623.0,69.8186,69.8574,69.6437,69.6922,47623.0
2024-05-23 13:50:00,71.71,71.73,71.63,71.64,29429.0,69.6825,69.702,69.6048,69.6145,29429.0
2024-05-23 14:00:00,71.64,71.64,71.52,71.61,27871.0,69.6145,69.6145,69.4979,69.5854,27871.0
2024-05-23 14:10:00,71.61,71.63,71.44,71.44,28657.0,69.5854,69.6048,69.4202,69.4202,28657.0
2024-05-23 14:20:00,71.44,71.56,71.42,71.44,28953.0,69.4202,69.5368,69.4007,69.4202,28953.0
2024-05-23 14:30:00,71.42,71.6,71.39,71.56,33658.0,69.4007,69.5756,69.3716,69.5368,33658.0
2024-05-23 14:40:00,71.56,71.58,71.51,71.53,27084.0,69.5368,69.5562,69.4882,69.5076,27084.0
2024-05-23 14:50:00,71.52,71.6,71.48,71.59,32408.0,69.4979,69.5756,69.459,69.5659,32408.0
2024-05-23 15:00:00,71.59,71.64,71.46,71.59,68551.0,69.5659,69.6145,69.4396,69.5659,68551.0
2024-05-23 15:10:00,71.59,71.61,71.52,71.53,50158.0,69.5659,69.5854,69.4979,69.5076,50158.0
2024-05-23 15:20:00,71.54,71.59,71.46,71.56,51072.0,69.5173,69.5659,69.4396,69.5368,51072.0
2024-05-23 15:30:00,71.56,71.66,71.56,71.57,40213.0,69.5368,69.6339,69.5368,69.5465,40213.0
2024-05-23 15:40:00,71.56,71.58,71.45,71.51,73229.0,69.5368,69.5562,69.4299,69.4882,73229.0
2024-05-23 15:50:00,71.52,71.64,71.46,71.64,222166.0,69.4979,69.6145,69.4396,69.6145,222166.0
2024-05-24 09:30:00,72.02,72.42,71.97,72.33,69021.0,69.9838,70.3725,69.9352,70.285,69021.0
2024-05-24 09:40:00,72.34,72.43,72.06,72.11,32960.0,70.2947,70.3822,70.0226,70.0712,32960.0
2024-05-24 09:50:00,72.14,72.27,72.06,72.24,20793.0,70.1004,70.2267,70.0226,70.1975,20793.0
2024-05-24 10:00:00,72.24,72.37,72.23,72.25,32565.0,70.1975,70.3239,70.1878,70.2073,32565.0
2024-05-24 10:10:00,72.25,72.29,72.18,72.23,29446.0,70.2073,70.2461,70.1392,70.1878,29446.0
2024-05-24 10:20:00,72.22,72.26,72.21,72.23,19999.0,70.1781,70.217,70.1684,70.1878,19999.0
2024-05-24 10:30:00,72.22,72.26,72.07,72.07,23733.0,70.1781,70.217,70.0324,70.0324,23733.0
2024-05-24 10:40:00,72.04,72.05,71.95,72.02,18094.0,70.0032,70.0129,69.9157,69.9838,18094.0
2024-05-24 10:50:00,72.02,72.17,72.01,72.09,46946.0,69.9838,70.1295,69.974,70.0518,46946.0
2024-05-24 11:00:00,72.08,72.28,72.07,72.27,19565.0,70.0421,70.2364,70.0324,70.2267,19565.0
2024-05-24 11:10:00,72.27,72.31,72.2,72.24,47515.0,70.2267,70.2656,70.1587,70.1975,47515.0
2024-05-24 11:20:00,72.25,72.29,72.23,72.25,50563.0,70.2073,70.2461,70.1878,70.2073,50563.0
2024-05-24 11:30:00,72.27,72.31,72.12,72.15,59528.0,70.2267,70.2656,70.0809,70.1101,59528.0
2024-05-24 11:40:00,72.14,72.25,72.13,72.25,31486.0,70.1004,70.2073,70.0907,70.2073,31486.0
2024-05-24 11:50:00,72.25,72.34,72.24,72.33,35445.0,70.2073,70.2947,70.1975,70.285,35445.0
2024-05-24 12:00:00,72.32,72.42,72.31,72.41,30826.0,70.2753,70.3725,70.2656,70.3627,30826.0
2024-05-24 12:10:00,72.42,72.49,72.42,72.47,33788.0,70.3725,70.4405,70.3725,70.421,33788.0
2024-05-24 12:20:00,72.46,72.54,72.41,72.46,49241.0,70.4113,70.4891,70.3627,70.4113,49241.0
2024-05-24 12:30:00,72.47,72.48,72.42,72.44,33909.0,70.421,70.4308,70.3725,70.3919,33909.0
2024-05-24 12:40:00,72.43,72.43,72.35,72.4,28180.0,70.3822,70.3822,70.3044,70.353,28180.0
2024-05-24 12:50:00,72.41,72.43,72.34,72.35,40091.0,70.3627,70.3822,70.2947,70.3044,40091.0
2024-05-24 13:00:00,72.36,72.4,72.36,72.38,29654.0,70.3142,70.353,70.3142,70.3336,29654.0
2024-05-24 13:10:00,72.38,72.42,72.33,72.4,46347.0,70.3336,70.3725,70.285,70.353,46347.0
2024-05-24 13:20:00,72.41,72.46,72.38,72.44,40737.0,70.3627,70.4113,70.3336,70.3919,40737.0
2024-05-24 13:30:00,72.44,72.46,72.4,72.43,53152.0,70.3919,70.4113,70.353,70.3822,53152.0
2024-05-24 13:40:00,72.42,72.45,72.41,72.45,31773.0,70.3725,70.4016,70.3627,70.4016,31773.0
2024-05-24 13:50:00,72.45,72.45,72.38,72.39,56481.0,70.4016,70.4016,70.3336,70.3433,56481.0
2024-05-24 14:00:00,72.39,72.49,72.39,72.48,31445.0,70.3433,70.4405,70.3433,70.4308,31445.0
2024-05-24 14:10:00,72.48,72.51,72.45,72.48,38963.0,70.4308,70.4599,70.4016,70.4308,38963.0
2024-05-24 14:20:00,72.49,72.5,72.42,72.46,31405.0,70.4405,70.4502,70.3725,70.4113,31405.0
2024-05-24 14:30:00,72.47,72.55,72.46,72.53,49569.0,70.421,70.4988,70.4113,70.4793,49569.0
2024-05-24 14:40:00,72.54,72.57,72.51,72.51,21302.0,70.4891,70.5182,70.4599,70.4599,21302.0
2024-05-24 14:50:00,72.51,72.52,72.42,72.44,32268.0,70.4599,70.4696,70.3725,70.3919,32268.0
2024-05-24 15:00:00,72.43,72.45,72.37,72.44,32011.0,70.3822,70.4016,70.3239,70.3919,32011.0
2024-05-24 15:10:00,72.43,72.53,72.43,72.51,57597.0,70.3822,70.4793,70.3822,70.4599,57597.0
2024-05-24 15:20:00,72.51,72.51,72.43,72.49,66559.0,70.4599,70.4599,70.3822,70.4405,66559.0
2024-05-24 15:30:00,72.48,72.69,72.48,72.67,77525.0,70.4308,70.6348,70.4308,70.6154,77525.0
2024-05-24 15:40:00,72.67,72.71,72.57,72.59,125125.0,70.6154,70.6543,70.5182,70.5377,125125.0
2024-05-24 15:50:00,72.59,72.64,72.47,72.54,278888.0,70.5377,70.5862,70.421,70.4891,278888.0
2024-05-28 09:30:00,72.54,72.55,72.21,72.26,71890.0,70.4891,70.4988,70.1684,70.217,71890.0
2024-05-28 09:40:00,72.24,72.3,72.12,72.26,24035.0,70.1975,70.2558,70.0809,70.217,24035.0
2024-05-28 09:50:00,72.16,72.18,71.95,72.0,28948.0,70.1198,70.1392,69.9157,69.9643,28948.0
2024-05-28 10:00:00,72.0,72.12,71.84,71.87,33313.0,69.9643,70.0809,69.8089,69.838,33313.0
2024-05-28 10:10:00,71.89,71.94,71.81,71.9,30993.0,69.8574,69.906,69.7797,69.8672,30993.0
2024-05-28 10:20:00,71.9,71.93,71.81,71.88,25349.0,69.8672,69.8963,69.7797,69.8477,25349.0
2024-05-28 10:30:00,71.89,71.9,71.83,71.86,23119.0,69.8574,69.8672,69.7991,69.8283,23119.0
2024-05-28 10:40:00,71.85,71.88,71.75,71.83,24660.0,69.8186,69.8477,69.7214,69.7991,24660.0
2024-05-28 10:50:00,71.81,71.82,71.57,71.59,30126.0,69.7797,69.7894,69.5465,69.5659,30126.0
2024-05-28 11:00:00,71.59,71.59,71.45,71.52,28007.0,69.5659,69.5659,69.4299,69.4979,28007.0
2024-05-28 11:10:00,71.52,71.64,71.47,71.51,29099.0,69.4979,69.6145,69.4493,69.4882,29099.0
2024-05-28 11:20:00,71.51,71.6,71.45,71.45,22766.0,69.4882,69.5756,69.4299,69.4299,22766.0
2024-05-28 11:30:00,71.46,71.48,71.4,71.45,20373.0,69.4396,69.459,69.3813,69.4299,20373.0
2024-05-28 11:40:00,71.45,71.52,71.44,71.52,15740.0,69.4299,69.4979,69.4202,69.4979,15740.0
2024-05-28 11:50:00,71.52,71.53,71.44,71.44,14018.0,69.4979,69.5076,69.4202,69.4202,14018.0
2024-05-28 12:00:00,71.45,71.45,71.31,71.35,31355.0,69.4299,69.4299,69.2938,69.3327,31355.0
2024-05-28 12:10:00,71.34,71.46,71.31,71.45,22108.0,69.323,69.4396,69.2938,69.4299,22108.0
2024-05-28 12:20:00,71.44,71.45,71.3,71.34,14155.0,69.4202,69.4299,69.2841,69.323,14155.0
2024-05-28 12:30:00,71.31,71.42,71.27,71.42,16699.0,69.2938,69.4007,69.255,69.4007,16699.0
2024-05-28 12:40:00,71.44,71.44,71.3,71.31,12691.0,69.4202,69.4202,69.2841,69.2938,12691.0
2024-05-28 12:50:00,71.31,71.33,71.22,71.23,12268.0,69.2938,69.3133,69.2064,69.2161,12268.0
2024-05-28 13:00:00,71.21,71.21,71.05,71.18,12675.0,69.1967,69.1967,69.0412,69.1675,12675.0
2024-05-28 13:10:00,71.17,71.21,71.15,71.18,13574.0,69.1578,69.1967,69.1384,69.1675,13574.0
2024-05-28 13:20:00,71.18,71.21,71.11,71.12,15070.0,69.1675,69.1967,69.0995,69.1092,15070.0
2024-05-28 13:30:00,71.11,71.13,71.04,71.04,24194.0,69.0995,69.1189,69.0315,69.0315,24194.0
2024-05-28 13:40:00,71.03,71.08,70.93,71.01,25627.0,69.0218,69.0703,68.9246,69.0023,25627.0
2024-05-28 13:50:00,71.0,71.01,70.9,70.99,24485.0,68.9926,69.0023,68.8954,68.9829,24485.0
2024-05-28 14:00:00,70.98,70.99,70.89,70.97,17411.0,68.9732,68.9829,68.8857,68.9635,17411.0
2024-05-28 14:10:00,70.98,71.0,70.9,70.97,22736.0,68.9732,68.9926,68.8954,68.9635,22736.0
2024-05-28 14:20:00,70.96,70.97,70.79,70.82,35353.0,68.9537,68.9635,68.7885,68.8177,35353.0
2024-05-28 14:30:00,70.81,70.82,70.67,70.73,41423.0,68.808,68.8177,68.6719,68.7302,41423.0
2024-05-28 14:40:00,70.73,70.76,70.6,70.6,22190.0,68.7302,68.7594,68.6039,68.6039,22190.0
2024-05-28 14:50:00,70.61,70.62,70.47,70.47,35489.0,68.6136,68.6233,68.4776,68.4776,35489.0
2024-05-28 15:00:00,70.47,70.5,70.39,70.43,46315.0,68.4776,68.5067,68.3999,68.4387,46315.0
2024-05-28 15:10:00,70.43,70.53,70.37,70.47,270237.0,68.4387,68.5359,68.3804,68.4776,270237.0
2024-05-28 15:20:00,70.47,70.69,70.46,70.57,61803.0,68.4776,68.6914,68.4679,68.5748,61803.0
2024-05-28 15:30:00,70.57,70.85,70.55,70.85,57022.0,68.5748,68.8468,68.5553,68.8468,57022.0
2024-05-28 15:40:00,70.84,70.9,70.81,70.87,82975.0,68.8371,68.8954,68.808,68.8663,82975.0
2024-05-28 15:50:00,70.87,71.1,70.87,70.98,304970.0,68.8663,69.0898,68.8663,68.9732,304970.0
2024-05-29 09:30:00,70.36,70.41,69.93,70.07,67598.0,68.3707,68.4193,67.9529,68.0889,67598.0
2024-05-29 09:40:00,70.1,70.3,70.0,70.13,42594.0,68.1181,68.3124,68.0209,68.1472,42594.0
2024-05-29 09:50:00,70.11,70.25,70.09,70.24,15134.0,68.1278,68.2638,68.1083,68.2541,15134.0
2024-05-29 10:00:00,70.25,70.42,70.23,70.32,28600.0,68.2638,68.429,68.2444,68.3318,28600.0
2024-05-29 10:10:00,70.37,70.37,70.15,70.3,16698.0,68.3804,68.3804,68.1666,68.3124,16698.0
2024-05-29 10:20:00,70.3,70.3,70.14,70.15,20467.0,68.3124,68.3124,68.1569,68.1666,20467.0
2024-05-29 10:30:00,70.18,70.22,70.05,70.22,16506.0,68.1958,68.2347,68.0695,68.2347,16506.0
2024-05-29 10:40:00,70.23,70.27,70.21,70.26,16094.0,68.2444,68.2832,68.2249,68.2735,16094.0
2024-05-29 10:50:00,70.26,70.26,70.12,70.17,13059.0,68.2735,68.2735,68.1375,68.1861,13059.0
2024-05-29 11:00:00,70.18,70.34,70.12,70.34,16356.0,68.1958,68.3513,68.1375,68.3513,16356.0
2024-05-29 11:10:00,70.33,70.39,70.28,70.33,27035.0,68.3415,68.3999,68.293,68.3415,27035.0
2024-05-29 11:20:00,70.34,70.42,70.33,70.39,36191.0,68.3513,68.429,68.3415,68.3999,36191.0
2024-05-29 11:30:00,70.38,70.46,70.35,70.41,22001.0,68.3901,68.4679,68.361,68.4193,22001.0
2024-05-29 11:40:00,70.4,70.43,70.37,70.42,22002.0,68.4096,68.4387,68.3804,68.429,22002.0
2024-05-29 11:50:00,70.42,70.48,70.37,70.39,14847.0,68.429,68.4873,68.3804,68.3999,14847.0
2024-05-29 12:00:00,70.39,70.39,70.29,70.3,12497.0,68.3999,68.3999,68.3027,68.3124,12497.0
2024-05-29 12:10:00,70.29,70.39,70.29,70.39,7720.0,68.3027,68.3999,68.3027,68.3999,7720.0
2024-05-29 12:20:00,70.4,70.5,70.4,70.5,7196.0,68.4096,68.5067,68.4096,68.5067,7196.0
2024-05-29 12:30:00,70.5,70.5,70.43,70.48,9165.0,68.5067,68.5067,68.4387,68.4873,9165.0
2024-05-29 12:40:00,70.47,70.52,70.45,70.52,6333.0,68.4776,68.5262,68.4582,68.5262,6333.0
2024-05-29 12:50:00,70.52,70.56,70.5,70.53,9126.0,68.5262,68.565,68.5067,68.5359,9126.0
2024-05-29 13:00:00,70.53,70.56,70.44,70.55,22950.0,68.5359,68.565,68.4484,68.5553,22950.0
2024-05-29 13:10:00,70.55,70.58,70.47,70.47,11480.0,68.5553,68.5845,68.4776,68.4776,11480.0
2024-05-29 13:20:00,70.48,70.61,70.47,70.61,14805.0,68.4873,68.6136,68.4776,68.6136,14805.0
2024-05-29 13:30:00,70.6,70.61,70.53,70.54,13850.0,68.6039,68.6136,68.5359,68.5456,13850.0
2024-05-29 13:40:00,70.55,70.58,70.5,70.52,20906.0,68.5553,68.5845,68.5067,68.5262,20906.0
2024-05-29 13:50:00,70.53,70.67,70.53,70.65,25807.0,68.5359,68.6719,68.5359,68.6525,25807.0
2024-05-29 14:00:00,70.65,70.66,70.58,70.61,11137.0,68.6525,68.6622,68.5845,68.6136,11137.0
2024-05-29 14:10:00,70.6,70.6,70.53,70.53,11129.0,68.6039,68.6039,68.5359,68.5359,11129.0
2024-05-29 14:20:00,70.53,70.56,70.49,70.5,14811.0,68.5359,68.565,68.497,68.5067,14811.0
2024-05-29 14:30:00,70.49,70.5,70.44,70.49,10538.0,68.497,68.5067,68.4484,68.497,10538.0
2024-05-29 14:40:00,70.48,70.51,70.39,70.43,25810.0,68.4873,68.5165,68.3999,68.4387,25810.0
2024-05-29 14:50:00,70.44,70.51,70.44,70.49,19837.0,68.4484,68.5165,68.4484,68.497,19837.0
2024-05-29 15:00:00,70.5,70.65,70.5,70.65,23902.0,68.5067,68.6525,68.5067,68.6525,23902.0
2024-05-29 15:10:00,70.65,70.71,70.62,70.67,26841.0,68.6525,68.7108,68.6233,68.6719,26841.0
2024-05-29 15:20:00,70.68,70.79,70.67,70.74,38719.0,68.6817,68.7885,68.6719,68.74,38719.0
2024-05-29 15:30:00,70.74,70.8,70.72,70.79,38054.0,68.74,68.7983,68.7205,68.7885,38054.0
2024-05-29 15:40:00,70.78,70.79,70.65,70.65,44248.0,68.7788,68.7885,68.6525,68.6525,44248.0
2024-05-29 15:50:00,70.64,70.7,70.4,70.45,142022.0,68.6428,68.7011,68.4096,68.4582,142022.0
2024-05-30 09:30:00,70.35,70.7,70.33,70.41,39286.0,68.361,68.7011,68.3415,68.4193,39286.0
2024-05-30 09:40:00,70.43,70.45,70.07,70.19,17936.0,68.4387,68.4582,68.0889,68.2055,17936.0
2024-05-30 09:50:00,70.2,70.27,70.17,70.27,13694.0,68.2152,68.2832,68.1861,68.2832,13694.0
2024-05-30 10:00:00,70.28,70.36,70.2,70.31,22334.0,68.293,68.3707,68.2152,68.3221,22334.0
2024-05-30 10:10:00,70.32,70.39,70.21,70.36,26190.0,68.3318,68.3999,68.2249,68.3707,26190.0
2024-05-30 10:20:00,70.37,70.5,70.37,70.44,16072.0,68.3804,68.5067,68.3804,68.4484,16072.0
2024-05-30 10:30:00,70.43,70.56,70.41,70.46,25906.0,68.4387,68.565,68.4193,68.4679,25906.0
2024-05-30 10:40:00,70.46,70.58,70.41,70.57,28064.0,68.4679,68.5845,68.4193,68.5748,28064.0
2024-05-30 10:50:00,70.58,70.64,70.56,70.58,30875.0,68.5845,68.6428,68.565,68.5845,30875.0
2024-05-30 11:00:00,70.58,70.67,70.54,70.61,13754.0,68.5845,68.6719,68.5456,68.6136,13754.0
2024-05-30 11:10:00,70.61,70.77,70.61,70.76,20107.0,68.6136,68.7691,68.6136,68.7594,20107.0
2024-05-30 11:20:00,70.76,70.84,70.74,70.79,14901.0,68.7594,68.8371,68.74,68.7885,14901.0
2024-05-30 11:30:00,70.77,70.8,70.71,70.72,16296.0,68.7691,68.7983,68.7108,68.7205,16296.0
2024-05-30 11:40:00,70.73,70.74,70.66,70.66,17464.0,68.7302,68.74,68.6622,68.6622,17464.0
2024-05-30 11:50:00,70.67,70.74,70.67,70.71,11563.0,68.6719,68.74,68.6719,68.7108,11563.0
2024-05-30 12:00:00,70.72,70.79,70.69,70.74,24957.0,68.7205,68.7885,68.6914,68.74,24957.0
2024-05-30 12:10:00,70.76,70.88,70.73,70.86,16792.0,68.7594,68.876,68.7302,68.8566,16792.0
2024-05-30 12:20:00,70.86,70.9,70.84,70.88,15458.0,68.8566,68.8954,68.8371,68.876,15458.0
2024-05-30 12:30:00,70.87,70.93,70.87,70.93,17643.0,68.8663,68.9246,68.8663,68.9246,17643.0
2024-05-30 12:40:00,70.94,70.96,70.92,70.95,11133.0,68.9343,68.9537,68.9149,68.944,11133.0
2024-05-30 12:50:00,70.96,71.04,70.96,71.03,15604.0,68.9537,69.0315,68.9537,69.0218,15604.0
2024-05-30 13:00:00,71.03,71.09,71.03,71.07,10546.0,69.0218,69.0801,69.0218,69.0606,10546.0
2024-05-30 13:10:00,71.07,71.13,71.07,71.09,15606.0,69.0606,69.1189,69.0606,69.0801,15606.0
2024-05-30 13:20:00,71.09,71.13,71.05,71.06,14923.0,69.0801,69.1189,69.0412,69.0509,14923.0
2024-05-30 13:30:00,71.06,71.08,71.02,71.03,14537.0,69.0509,69.0703,69.012,69.0218,14537.0
2024-05-30 13:40:00,71.03,71.12,71.03,71.11,18446.0,69.0218,69.1092,69.0218,69.0995,18446.0
2024-05-30 13:50:00,71.11,71.14,71.08,71.14,10783.0,69.0995,69.1286,69.0703,69.1286,10783.0
2024-05-30 14:00:00,71.13,71.16,71.02,71.06,9946.0,69.1189,69.1481,69.012,69.0509,9946.0
2024-05-30 14:10:00,71.05,71.08,71.0,71.06,14332.0,69.0412,69.0703,68.9926,69.0509,14332.0
2024-05-30 14:20:00,71.06,71.07,70.92,71.02,15445.0,69.0509,69.0606,68.9149,69.012,15445.0
2024-05-30 14:30:00,71.03,71.05,70.94,70.95,16229.0,69.0218,69.0412,68.9343,68.944,16229.0
2024-05-30 14:40:00,70.95,71.06,70.93,71.05,17968.0,68.944,69.0509,68.9246,69.0412,17968.0
2024-05-30 14:50:00,71.04,71.08,71.0,71.08,13805.0,69.0315,69.0703,68.9926,69.0703,13805.0
2024-05-30 15:00:00,71.08,71.11,71.06,71.08,16237.0,69.0703,69.0995,69.0509,69.0703,16237.0
2024-05-30 15:10:00,71.06,71.1,71.05,71.08,22770.0,69.0509,69.0898,69.0412,69.0703,22770.0
2024-05-30 15:20:00,71.08,71.18,71.05,71.17,34471.0,69.0703,69.1675,69.0412,69.1578,34471.0
2024-05-30 15:30:00,71.17,71.23,71.15,71.17,54717.0,69.1578,69.2161,69.1384,69.1578,54717.0
2024-05-30 15:40:00,71.16,71.21,71.08,71.11,55680.0,69.1481,69.1967,69.0703,69.0995,55680.0
2024-05-30 15:50:00,71.1,71.13,70.94,71.12,174938.0,69.0898,69.1189,68.9343,69.1092,174938.0
2024-05-31 09:30:00,71.15,71.45,71.05,71.45,54211.0,69.1384,69.4299,69.0412,69.4299,54211.0
2024-05-31 09:40:00,71.45,71.59,71.24,71.31,17301.0,69.4299,69.5659,69.2258,69.2938,17301.0
2024-05-31 09:50:00,71.31,71.4,71.29,71.35,34434.0,69.2938,69.3813,69.2744,69.3327,34434.0
2024-05-31 10:00:00,71.39,71.43,71.17,71.26,58027.0,69.3716,69.4104,69.1578,69.2453,58027.0
2024-05-31 10:10:00,71.28,71.3,71.1,71.17,21473.0,69.2647,69.2841,69.0898,69.1578,21473.0
2024-05-31 10:20:00,71.16,71.34,71.14,71.27,32875.0,69.1481,69.323,69.1286,69.255,32875.0
2024-05-31 10:30:00,71.28,71.45,71.19,71.44,31151.0,69.2647,69.4299,69.1772,69.4202,31151.0
2024-05-31 10:40:00,71.44,71.52,71.41,71.48,45642.0,69.4202,69.4979,69.391,69.459,45642.0
2024-05-31 10:50:00,71.48,71.49,71.36,71.42,46413.0,69.459,69.4688,69.3424,69.4007,46413.0
2024-05-31 11:00:00,71.42,71.43,71.29,71.38,27493.0,69.4007,69.4104,69.2744,69.3619,27493.0
2024-05-31 11:10:00,71.39,71.46,71.29,71.29,40839.0,69.3716,69.4396,69.2744,69.2744,40839.0
2024-05-31 11:20:00,71.29,71.45,71.29,71.44,26146.0,69.2744,69.4299,69.2744,69.4202,26146.0
2024-05-31 11:30:00,71.44,71.5,71.37,71.4,26213.0,69.4202,69.4785,69.3521,69.3813,26213.0
2024-05-31 11:40:00,71.39,71.49,71.39,71.47,24933.0,69.3716,69.4688,69.3716,69.4493,24933.0
2024-05-31 11:50:00,71.47,71.48,71.3,71.3,17374.0,69.4493,69.459,69.2841,69.2841,17374.0
2024-05-31 12:00:00,71.31,71.31,71.17,71.19,18453.0,69.2938,69.2938,69.1578,69.1772,18453.0
2024-05-31 12:10:00,71.19,71.22,71.15,71.2,19312.0,69.1772,69.2064,69.1384,69.187,19312.0
2024-05-31 12:20:00,71.2,71.3,71.17,71.28,15971.0,69.187,69.2841,69.1578,69.2647,15971.0
2024-05-31 12:30:00,71.28,71.32,71.28,71.32,15298.0,69.2647,69.3036,69.2647,69.3036,15298.0
2024-05-31 12:40:00,71.31,71.32,71.21,71.28,25327.0,69.2938,69.3036,69.1967,69.2647,25327.0
2024-05-31 12:50:00,71.27,71.32,71.26,71.32,15799.0,69.255,69.3036,69.2453,69.3036,15799.0
2024-05-31 13:00:00,71.33,71.4,71.31,71.39,15587.0,69.3133,69.3813,69.2938,69.3716,15587.0
2024-05-31 13:10:00,71.38,71.43,71.37,71.43,16956.0,69.3619,69.4104,69.3521,69.4104,16956.0
2024-05-31 13:20:00,71.43,71.44,71.36,71.39,39034.0,69.4104,69.4202,69.3424,69.3716,39034.0
2024-05-31 13:30:00,71.39,71.53,71.39,71.48,17899.0,69.3716,69.5076,69.3716,69.459,17899.0
2024-05-31 13:40:00,71.48,71.51,71.45,71.46,17036.0,69.459,69.4882,69.4299,69.4396,17036.0
2024-05-31 13:50:00,71.47,71.53,71.43,71.51,22712.0,69.4493,69.5076,69.4104,69.4882,22712.0
2024-05-31 14:00:00,71.52,71.65,71.5,71.65,9512.0,69.4979,69.6242,69.4785,69.6242,9512.0
2024-05-31 14:10:00,71.65,71.8,71.65,71.8,35327.0,69.6242,69.77,69.6242,69.77,35327.0
2024-05-31 14:20:00,71.8,73.21,71.1,71.79,335540.0,69.77,71.1401,69.0898,69.7603,335540.0
2024-05-31 14:30:00,71.78,71.86,71.68,71.68,53796.0,69.7506,69.8283,69.6534,69.6534,53796.0
2024-05-31 14:40:00,71.68,71.89,71.68,71.81,45893.0,69.6534,69.8574,69.6534,69.7797,45893.0
2024-05-31 14:50:00,71.82,71.84,71.7,71.71,34868.0,69.7894,69.8089,69.6728,69.6825,34868.0
2024-05-31 15:00:00,71.7,71.71,71.61,71.67,39115.0,69.6728,69.6825,69.5854,69.6437,39115.0
2024-05-31 15:10:00,71.66,71.71,71.62,71.65,71602.0,69.6339,69.6825,69.5951,69.6242,71602.0
2024-05-31 15:20:00,71.65,71.68,71.56,71.57,60507.0,69.6242,69.6534,69.5368,69.5465,60507.0
2024-05-31 15:30:00,71.58,71.62,71.46,71.49,77539.0,69.5562,69.5951,69.4396,69.4688,77539.0
2024-05-31 15:40:00,71.5,71.93,71.49,71.93,95248.0,69.4785,69.8963,69.4688,69.8963,95248.0
2024-05-31 15:50:00,71.94,72.44,71.86,72.39,440482.0,69.906,70.3919,69.8283,70.3433,440482.0
2024-06-03 09:30:00,72.4,72.5,71.86,72.07,45807.0,70.353,70.4502,69.8283,70.0324,45807.0
2024-06-03 09:40:00,72.01,72.15,71.85,72.03,18162.0,69.974,70.1101,69.8186,69.9935,18162.0
2024-06-03 09:50:00,72.0,72.12,71.69,71.82,19399.0,69.9643,70.0809,69.6631,69.7894,19399.0
2024-06-03 10:00:00,71.83,71.94,71.69,71.75,20833.0,69.7991,69.906,69.6631,69.7214,20833.0
2024-06-03 10:10:00,71.75,71.93,71.75,71.89,20421.0,69.7214,69.8963,69.7214,69.8574,20421.0
2024-06-03 10:20:00,71.91,71.91,71.67,71.71,47301.0,69.8769,69.8769,69.6437,69.6825,47301.0
2024-06-03 10:30:00,71.66,71.66,71.4,71.4,32961.0,69.6339,69.6339,69.3813,69.3813,32961.0
2024-06-03 10:40:00,71.38,71.45,71.23,71.44,18484.0,69.3619,69.4299,69.2161,69.4202,18484.0
2024-06-03 10:50:00,71.48,71.54,71.37,71.4,14584.0,69.459,69.5173,69.3521,69.3813,14584.0
2024-06-03 11:00:00,71.4,71.41,71.27,71.29,14948.0,69.3813,69.391,69.255,69.2744,14948.0
2024-06-03 11:10:00,71.3,71.36,71.21,71.24,18513.0,69.2841,69.3424,69.1967,69.2258,18513.0
2024-06-03 11:20:00,71.21,71.23,71.03,71.18,30324.0,69.1967,69.2161,69.0218,69.1675,30324.0
2024-06-03 11:30:00,71.2,71.3,71.04,71.12,21107.0,69.187,69.2841,69.0315,69.1092,21107.0
2024-06-03 11:40:00,71.12,71.12,70.98,71.02,14177.0,69.1092,69.1092,68.9732,69.012,14177.0
2024-06-03 11:50:00,71.03,71.12,71.01,71.04,29849.0,69.0218,69.1092,69.0023,69.0315,29849.0
2024-06-03 12:00:00,71.06,71.16,70.92,70.98,23985.0,69.0509,69.1481,68.9149,68.9732,23985.0
2024-06-03 12:10:00,70.98,71.03,70.89,70.9,25955.0,68.9732,69.0218,68.8857,68.8954,25955.0
2024-06-03 12:20:00,70.89,70.98,70.86,70.88,16336.0,68.8857,68.9732,68.8566,68.876,16336.0
2024-06-03 12:30:00,70.9,70.92,70.83,70.89,17176.0,68.8954,68.9149,68.8274,68.8857,17176.0
2024-06-03 12:40:00,70.9,70.9,70.74,70.89,17197.0,68.8954,68.8954,68.74,68.8857,17197.0
2024-06-03 12:50:00,70.9,71.02,70.84,71.01,19714.0,68.8954,69.012,68.8371,69.0023,19714.0
2024-06-03 13:00:00,71.02,71.04,70.97,70.98,19462.0,69.012,69.0315,68.9635,68.9732,19462.0
2024-06-03 13:10:00,70.98,70.98,70.89,70.98,33174.0,68.9732,68.9732,68.8857,68.9732,33174.0
2024-06-03 13:20:00,70.98,71.05,70.89,70.93,36867.0,68.9732,69.0412,68.8857,68.9246,36867.0
2024-06-03 13:30:00,70.93,71.14,70.92,71.13,27213.0,68.9246,69.1286,68.9149,69.1189,27213.0
2024-06-03 13:40:00,71.13,71.23,71.12,71.17,15262.0,69.1189,69.2161,69.1092,69.1578,15262.0
2024-06-03 13:50:00,71.18,71.27,71.14,71.22,19423.0,69.1675,69.255,69.1286,69.2064,19423.0
2024-06-03 14:00:00,71.23,71.31,71.19,71.25,18057.0,69.2161,69.2938,69.1772,69.2355,18057.0
2024-06-03 14:10:00,71.24,71.31,71.17,71.3,16080.0,69.2258,69.2938,69.1578,69.2841,16080.0
2024-06-03 14:20:00,71.3,71.35,71.27,71.3,11309.0,69.2841,69.3327,69.255,69.2841,11309.0
2024-06-03 14:30:00,71.31,71.39,71.29,71.38,13469.0,69.2938,69.3716,69.2744,69.3619,13469.0
2024-06-03 14:40:00,71.38,71.44,71.35,71.4,22754.0,69.3619,69.4202,69.3327,69.3813,22754.0
2024-06-03 14:50:00,71.39,71.4,71.34,71.39,13912.0,69.3716,69.3813,69.323,69.3716,13912.0
2024-06-03 15:00:00,71.39,71.47,71.38,71.41,15562.0,69.3716,69.4493,69.3619,69.391,15562.0
2024-06-03 15:10:00,71.4,71.45,71.36,71.43,22823.0,69.3813,69.4299,69.3424,69.4104,22823.0
2024-06-03 15:20:00,71.44,71.44,71.36,71.4,28023.0,69.4202,69.4202,69.3424,69.3813,28023.0
2024-06-03 15:30:00,71.38,71.49,71.33,71.34,43964.0,69.3619,69.4688,69.3133,69.323,43964.0
2024-06-03 15:40:00,71.34,71.4,71.31,71.33,40453.0,69.323,69.3813,69.2938,69.3133,40453.0
2024-06-03 15:50:00,71.34,71.44,71.24,71.42,337166.0,69.323,69.4202,69.2258,69.4007,337166.0
2024-06-04 09:30:00,70.75,71.32,70.75,71.12,34003.0,68.7497,69.3036,68.7497,69.1092,34003.0
2024-06-04 09:40:00,71.1,71.4,71.1,71.28,22319.0,69.0898,69.3813,69.0898,69.2647,22319.0
2024-06-04 09:50:00,71.27,71.27,71.1,71.24,28661.0,69.255,69.255,69.0898,69.2258,28661.0
2024-06-04 10:00:00,71.26,71.44,70.98,71.01,38783.0,69.2453,69.4202,68.9732,69.0023,38783.0
2024-06-04 10:10:00,71.0,71.14,70.9,70.91,32954.0,68.9926,69.1286,68.8954,68.9051,32954.0
2024-06-04 10:20:00,70.91,70.94,70.67,70.71,37884.0,68.9051,68.9343,68.6719,68.7108,37884.0
2024-06-04 10:30:00,70.7,70.76,70.55,70.56,39713.0,68.7011,68.7594,68.5553,68.565,39713.0
2024-06-04 10:40:00,70.57,70.63,70.5,70.57,27777.0,68.5748,68.6331,68.5067,68.5748,27777.0
2024-06-04 10:50:00,70.59,70.59,70.25,70.29,37781.0,68.5942,68.5942,68.2638,68.3027,37781.0
2024-06-04 11:00:00,70.28,70.28,70.09,70.17,29283.0,68.293,68.293,68.1083,68.1861,29283.0
2024-06-04 11:10:00,70.17,70.2,70.14,70.19,26472.0,68.1861,68.2152,68.1569,68.2055,26472.0
2024-06-04 11:20:00,70.19,70.21,70.01,70.04,48958.0,68.2055,68.2249,68.0306,68.0597,48958.0
2024-06-04 11:30:00,70.03,70.03,69.91,69.99,37348.0,68.05,68.05,67.9334,68.0112,37348.0
2024-06-04 11:40:00,69.97,69.97,69.87,69.95,40129.0,67.9917,67.9917,67.8946,67.9723,40129.0
2024-06-04 11:50:00,69.95,69.95,69.71,69.73,25592.0,67.9723,67.9723,67.7391,67.7585,25592.0
2024-06-04 12:00:00,69.73,69.77,69.63,69.76,24835.0,67.7585,67.7974,67.6613,67.7877,24835.0
2024-06-04 12:10:00,69.76,69.84,69.71,69.82,21639.0,67.7877,67.8654,67.7391,67.846,21639.0
2024-06-04 12:20:00,69.83,69.95,69.8,69.93,32694.0,67.8557,67.9723,67.8265,67.9529,32694.0
2024-06-04 12:30:00,69.93,69.93,69.76,69.78,20105.0,67.9529,67.9529,67.7877,67.8071,20105.0
2024-06-04 12:40:00,69.81,69.92,69.79,69.87,13682.0,67.8362,67.9431,67.8168,67.8946,13682.0
2024-06-04 12:50:00,69.87,69.88,69.8,69.87,12952.0,67.8946,67.9043,67.8265,67.8946,12952.0
2024-06-04 13:00:00,69.87,69.87,69.77,69.81,15045.0,67.8946,67.8946,67.7974,67.8362,15045.0
2024-06-04 13:10:00,69.81,69.9,69.8,69.89,19144.0,67.8362,67.9237,67.8265,67.914,19144.0
2024-06-04 13:20:00,69.9,69.99,69.87,69.99,15896.0,67.9237,68.0112,67.8946,68.0112,15896.0
2024-06-04 13:30:00,69.99,70.01,69.89,69.89,20162.0,68.0112,68.0306,67.914,67.914,20162.0
2024-06-04 13:40:00,69.91,69.95,69.88,69.94,15671.0,67.9334,67.9723,67.9043,67.9626,15671.0
2024-06-04 13:50:00,69.94,70.0,69.92,69.95,24677.0,67.9626,68.0209,67.9431,67.9723,24677.0
2024-06-04 14:00:00,69.95,70.01,69.95,70.01,16992.0,67.9723,68.0306,67.9723,68.0306,16992.0
2024-06-04 14:10:00,70.01,70.14,69.99,70.08,26584.0,68.0306,68.1569,68.0112,68.0986,26584.0
2024-06-04 14:20:00,70.08,70.2,70.07,70.1,18885.0,68.0986,68.2152,68.0889,68.1181,18885.0
2024-06-04 14:30:00,70.11,70.13,70.06,70.13,21339.0,68.1278,68.1472,68.0792,68.1472,21339.0
2024-06-04 14:40:00,70.12,70.19,70.1,70.14,34591.0,68.1375,68.2055,68.1181,68.1569,34591.0
2024-06-04 14:50:00,70.13,70.15,70.1,70.12,22146.0,68.1472,68.1666,68.1181,68.1375,22146.0
2024-06-04 15:00:00,70.12,70.12,69.94,70.02,38675.0,68.1375,68.1375,67.9626,68.0403,38675.0
2024-06-04 15:10:00,70.03,70.09,70.02,70.05,25056.0,68.05,68.1083,68.0403,68.0695,25056.0
2024-06-04 15:20:00,70.06,70.07,69.99,70.03,50937.0,68.0792,68.0889,68.0112,68.05,50937.0
2024-06-04 15:30:00,70.05,70.06,69.99,70.02,29696.0,68.0695,68.0792,68.0112,68.0403,29696.0
2024-06-04 15:40:00,70.02,70.1,69.98,70.05,79249.0,68.0403,68.1181,68.0014,68.0695,79249.0
2024-06-04 15:50:00,70.06,70.36,70.05,70.31,326410.0,68.0792,68.3707,68.0695,68.3221,326410.0
2024-06-05 09:30:00,70.3,70.63,70.09,70.1,39511.0,68.3124,68.6331,68.1083,68.1181,39511.0
2024-06-05 09:40:00,70.17,70.33,70.09,70.15,16855.0,68.1861,68.3415,68.1083,68.1666,16855.0
2024-06-05 09:50:00,70.14,70.15,69.91,69.91,21606.0,68.1569,68.1666,67.9334,67.9334,21606.0
2024-06-05 10:00:00,69.88,69.9,69.57,69.59,25322.0,67.9043,67.9237,67.603,67.6225,25322.0
2024-06-05 10:10:00,69.61,69.61,69.46,69.54,33436.0,67.6419,67.6419,67.4961,67.5739,33436.0
2024-06-05 10:20:00,69.58,69.62,69.44,69.46,47176.0,67.6128,67.6516,67.4767,67.4961,47176.0
2024-06-05 10:30:00,69.46,69.83,69.46,69.79,67578.0,67.4961,67.8557,67.4961,67.8168,67578.0
2024-06-05 10:40:00,69.78,69.93,69.75,69.86,46875.0,67.8071,67.9529,67.7779,67.8848,46875.0
2024-06-05 10:50:00,69.87,70.0,69.87,69.9,36523.0,67.8946,68.0209,67.8946,67.9237,36523.0
2024-06-05 11:00:00,69.91,69.97,69.85,69.85,29673.0,67.9334,67.9917,67.8751,67.8751,29673.0
2024-06-05 11:10:00,69.85,69.95,69.81,69.85,26725.0,67.8751,67.9723,67.8362,67.8751,26725.0
2024-06-05 11:20:00,69.84,69.92,69.78,69.89,42260.0,67.8654,67.9431,67.8071,67.914,42260.0
2024-06-05 11:30:00,69.91,69.94,69.89,69.9,14959.0,67.9334,67.9626,67.914,67.9237,14959.0
2024-06-05 11:40:00,69.89,69.96,69.88,69.93,38513.0,67.914,67.982,67.9043,67.9529,38513.0
2024-06-05 11:50:00,69.92,69.96,69.91,69.91,14544.0,67.9431,67.982,67.9334,67.9334,14544.0
2024-06-05 12:00:00,69.91,69.94,69.89,69.91,12118.0,67.9334,67.9626,67.914,67.9334,12118.0
2024-06-05 12:10:00,69.91,69.91,69.78,69.81,36550.0,67.9334,67.9334,67.8071,67.8362,36550.0
2024-06-05 12:20:00,69.81,69.86,69.77,69.85,43762.0,67.8362,67.8848,67.7974,67.8751,43762.0
2024-06-05 12:30:00,69.84,69.9,69.82,69.86,30068.0,67.8654,67.9237,67.846,67.8848,30068.0
2024-06-05 12:40:00,69.86,69.98,69.86,69.98,17332.0,67.8848,68.0014,67.8848,68.0014,17332.0
2024-06-05 12:50:00,69.98,69.98,69.88,69.95,16031.0,68.0014,68.0014,67.9043,67.9723,16031.0
2024-06-05 13:00:00,69.94,69.95,69.9,69.95,9093.0,67.9626,67.9723,67.9237,67.9723,9093.0
2024-06-05 13:10:00,69.94,69.95,69.84,69.84,20112.0,67.9626,67.9723,67.8654,67.8654,20112.0
2024-06-05 13:20:00,69.81,69.95,69.77,69.95,14511.0,67.8362,67.9723,67.7974,67.9723,14511.0
2024-06-05 13:30:00,69.95,69.99,69.94,69.98,18306.0,67.9723,68.0112,67.9626,68.0014,18306.0
2024-06-05 13:40:00,69.98,70.06,69.98,70.01,12042.0,68.0014,68.0792,68.0014,68.0306,12042.0
2024-06-05 13:50:00,70.0,70.04,69.98,70.04,13993.0,68.0209,68.0597,68.0014,68.0597,13993.0
2024-06-05 14:00:00,70.03,70.08,69.99,70.05,15948.0,68.05,68.0986,68.0112,68.0695,15948.0
2024-06-05 14:10:00,70.07,70.08,70.04,70.05,12686.0,68.0889,68.0986,68.0597,68.0695,12686.0
2024-06-05 14:20:00,70.05,70.07,70.01,70.06,14842.0,68.0695,68.0889,68.0306,68.0792,14842.0
2024-06-05 14:30:00,70.06,70.19,70.06,70.16,19287.0,68.0792,68.2055,68.0792,68.1764,19287.0
2024-06-05 14:40:00,70.16,70.2,70.14,70.18,12921.0,68.1764,68.2152,68.1569,68.1958,12921.0
2024-06-05 14:50:00,70.19,70.24,70.18,70.2,21177.0,68.2055,68.2541,68.1958,68.2152,21177.0
2024-06-05 15:00:00,70.21,70.32,70.2,70.23,52608.0,68.2249,68.3318,68.2152,68.2444,52608.0
2024-06-05 15:10:00,70.23,70.24,70.14,70.15,21019.0,68.2444,68.2541,68.1569,68.1666,21019.0
2024-06-05 15:20:00,70.16,70.22,70.1,70.15,47522.0,68.1764,68.2347,68.1181,68.1666,47522.0
2024-06-05 15:30:00,70.13,70.32,70.12,70.28,50555.0,68.1472,68.3318,68.1375,68.293,50555.0
2024-06-05 15:40:00,70.28,70.28,70.14,70.21,47545.0,68.293,68.293,68.1569,68.2249,47545.0
2024-06-05 15:50:00,70.21,70.39,70.19,70.34,177682.0,68.2249,68.3999,68.2055,68.3513,177682.0
2024-06-06 09:30:00,70.33,70.54,70.12,70.29,29814.0,68.3415,68.5456,68.1375,68.3027,29814.0
2024-06-06 09:40:00,70.25,70.56,70.24,70.46,10789.0,68.2638,68.565,68.2541,68.4679,10789.0
2024-06-06 09:50:00,70.43,70.66,70.41,70.61,12950.0,68.4387,68.6622,68.4193,68.6136,12950.0
2024-06-06 10:00:00,70.64,70.65,70.4,70.61,14913.0,68.6428,68.6525,68.4096,68.6136,14913.0
2024-06-06 10:10:00,70.59,70.65,70.53,70.65,23831.0,68.5942,68.6525,68.5359,68.6525,23831.0
2024-06-06 10:20:00,70.65,70.65,70.51,70.58,18272.0,68.6525,68.6525,68.5165,68.5845,18272.0
2024-06-06 10:30:00,70.58,70.59,70.43,70.45,15572.0,68.5845,68.5942,68.4387,68.4582,15572.0
2024-06-06 10:40:00,70.43,70.47,70.4,70.47,18946.0,68.4387,68.4776,68.4096,68.4776,18946.0
2024-06-06 10:50:00,70.44,70.44,70.34,70.36,22492.0,68.4484,68.4484,68.3513,68.3707,22492.0
2024-06-06 11:00:00,70.36,70.4,70.31,70.34,9911.0,68.3707,68.4096,68.3221,68.3513,9911.0
2024-06-06 11:10:00,70.33,70.37,70.31,70.34,41107.0,68.3415,68.3804,68.3221,68.3513,41107.0
2024-06-06 11:20:00,70.34,70.37,70.3,70.33,32410.0,68.3513,68.3804,68.3124,68.3415,32410.0
2024-06-06 11:30:00,70.34,70.38,70.31,70.35,15077.0,68.3513,68.3901,68.3221,68.361,15077.0
2024-06-06 11:40:00,70.34,70.34,70.28,70.29,14222.0,68.3513,68.3513,68.293,68.3027,14222.0
2024-06-06 11:50:00,70.29,70.33,70.25,70.32,8299.0,68.3027,68.3415,68.2638,68.3318,8299.0
2024-06-06 12:00:00,70.32,70.32,70.12,70.13,17694.0,68.3318,68.3318,68.1375,68.1472,17694.0
2024-06-06 12:10:00,70.13,70.15,70.04,70.08,32226.0,68.1472,68.1666,68.0597,68.0986,32226.0
2024-06-06 12:20:00,70.07,70.08,69.98,70.01,15719.0,68.0889,68.0986,68.0014,68.0306,15719.0
2024-06-06 12:30:00,70.0,70.03,69.9,69.95,14742.0,68.0209,68.05,67.9237,67.9723,14742.0
2024-06-06 12:40:00,69.96,69.99,69.91,69.98,12374.0,67.982,68.0112,67.9334,68.0014,12374.0
2024-06-06 12:50:00,70.0,70.0,69.92,69.97,15447.0,68.0209,68.0209,67.9431,67.9917,15447.0
2024-06-06 13:00:00,69.97,69.97,69.89,69.94,11417.0,67.9917,67.9917,67.914,67.9626,11417.0
2024-06-06 13:10:00,69.94,70.01,69.94,69.99,12550.0,67.9626,68.0306,67.9626,68.0112,12550.0
2024-06-06 13:20:00,69.99,70.03,69.96,69.98,11694.0,68.0112,68.05,67.982,68.0014,11694.0
2024-06-06 13:30:00,69.98,70.06,69.97,70.05,16867.0,68.0014,68.0792,67.9917,68.0695,16867.0
2024-06-06 13:40:00,70.05,70.06,69.98,69.99,14459.0,68.0695,68.0792,68.0014,68.0112,14459.0
2024-06-06 13:50:00,69.99,70.06,69.97,69.99,20026.0,68.0112,68.0792,67.9917,68.0112,20026.0
2024-06-06 14:00:00,69.98,70.0,69.81,69.84,20274.0,68.0014,68.0209,67.8362,67.8654,20274.0
2024-06-06 14:10:00,69.83,69.92,69.81,69.91,19872.0,67.8557,67.9431,67.8362,67.9334,19872.0
2024-06-06 14:20:00,69.91,69.96,69.88,69.92,18240.0,67.9334,67.982,67.9043,67.9431,18240.0
2024-06-06 14:30:00,69.92,69.93,69.87,69.91,15431.0,67.9431,67.9529,67.8946,67.9334,15431.0
2024-06-06 14:40:00,69.91,69.97,69.85,69.96,21238.0,67.9334,67.9917,67.8751,67.982,21238.0
2024-06-06 14:50:00,69.97,70.01,69.95,69.97,14326.0,67.9917,68.0306,67.9723,67.9917,14326.0
2024-06-06 15:00:00,69.98,69.98,69.87,69.94,26356.0,68.0014,68.0014,67.8946,67.9626,26356.0
2024-06-06 15:10:00,69.94,70.0,69.91,70.0,42767.0,67.9626,68.0209,67.9334,68.0209,42767.0
2024-06-06 15:20:00,70.0,70.0,69.9,69.97,44784.0,68.0209,68.0209,67.9237,67.9917,44784.0
2024-06-06 15:30:00,69.96,70.03,69.93,69.99,54015.0,67.982,68.05,67.9529,68.0112,54015.0
2024-06-06 15:40:00,70.0,70.07,69.98,70.04,34020.0,68.0209,68.0889,68.0014,68.0597,34020.0
2024-06-06 15:50:00,70.03,70.05,69.9,70.04,98221.0,68.05,68.0695,67.9237,68.0597,98221.0
2024-06-07 09:30:00,69.98,70.23,69.88,70.13,57201.0,68.0014,68.2444,67.9043,68.1472,57201.0
2024-06-07 09:40:00,70.1,70.35,70.06,70.17,19738.0,68.1181,68.361,68.0792,68.1861,19738.0
2024-06-07 09:50:00,70.17,70.35,70.1,70.34,31015.0,68.1861,68.361,68.1181,68.3513,31015.0
2024-06-07 10:00:00,70.33,70.61,70.31,70.58,34858.0,68.3415,68.6136,68.3221,68.5845,34858.0
2024-06-07 10:10:00,70.58,70.61,70.41,70.46,19411.0,68.5845,68.6136,68.4193,68.4679,19411.0
2024-06-07 10:20:00,70.47,70.61,70.47,70.61,29870.0,68.4776,68.6136,68.4776,68.6136,29870.0
2024-06-07 10:30:00,70.59,70.61,70.47,70.59,27571.0,68.5942,68.6136,68.4776,68.5942,27571.0
2024-06-07 10:40:00,70.59,70.71,70.59,70.66,39933.0,68.5942,68.7108,68.5942,68.6622,39933.0
2024-06-07 10:50:00,70.65,70.65,70.52,70.56,16147.0,68.6525,68.6525,68.5262,68.565,16147.0
2024-06-07 11:00:00,70.57,70.61,70.49,70.5,12681.0,68.5748,68.6136,68.497,68.5067,12681.0
2024-06-07 11:10:00,70.5,70.54,70.48,70.5,11125.0,68.5067,68.5456,68.4873,68.5067,11125.0
2024-06-07 11:20:00,70.47,70.47,70.4,70.42,14906.0,68.4776,68.4776,68.4096,68.429,14906.0
2024-06-07 11:30:00,70.43,70.45,70.32,70.36,11082.0,68.4387,68.4582,68.3318,68.3707,11082.0
2024-06-07 11:40:00,70.36,70.41,70.36,70.4,14631.0,68.3707,68.4193,68.3707,68.4096,14631.0
2024-06-07 11:50:00,70.41,70.41,70.33,70.39,14111.0,68.4193,68.4193,68.3415,68.3999,14111.0
2024-06-07 12:00:00,70.38,70.43,70.33,70.43,14899.0,68.3901,68.4387,68.3415,68.4387,14899.0
2024-06-07 12:10:00,70.43,70.45,70.4,70.4,18849.0,68.4387,68.4582,68.4096,68.4096,18849.0
2024-06-07 12:20:00,70.41,70.48,70.39,70.48,28021.0,68.4193,68.4873,68.3999,68.4873,28021.0
2024-06-07 12:30:00,70.48,70.52,70.4,70.41,16495.0,68.4873,68.5262,68.4096,68.4193,16495.0
2024-06-07 12:40:00,70.39,70.43,70.38,70.41,10446.0,68.3999,68.4387,68.3901,68.4193,10446.0
2024-06-07 12:50:00,70.42,70.49,70.41,70.46,22086.0,68.429,68.497,68.4193,68.4679,22086.0
2024-06-07 13:00:00,70.46,70.47,70.38,70.42,8654.0,68.4679,68.4776,68.3901,68.429,8654.0
2024-06-07 13:10:00,70.44,70.5,70.42,70.48,11510.0,68.4484,68.5067,68.429,68.4873,11510.0
2024-06-07 13:20:00,70.48,70.56,70.46,70.5,24302.0,68.4873,68.565,68.4679,68.5067,24302.0
2024-06-07 13:30:00,70.49,70.49,70.41,70.44,11250.0,68.497,68.497,68.4193,68.4484,11250.0
2024-06-07 13:40:00,70.44,70.44,70.36,70.38,18449.0,68.4484,68.4484,68.3707,68.3901,18449.0
2024-06-07 13:50:00,70.38,70.43,70.36,70.37,20496.0,68.3901,68.4387,68.3707,68.3804,20496.0
2024-06-07 14:00:00,70.35,70.37,70.21,70.26,23683.0,68.361,68.3804,68.2249,68.2735,23683.0
2024-06-07 14:10:00,70.26,70.27,70.19,70.24,16734.0,68.2735,68.2832,68.2055,68.2541,16734.0
2024-06-07 14:20:00,70.23,70.36,70.22,70.33,23833.0,68.2444,68.3707,68.2347,68.3415,23833.0
2024-06-07 14:30:00,70.32,70.33,70.28,70.32,15585.0,68.3318,68.3415,68.293,68.3318,15585.0
2024-06-07 14:40:00,70.33,70.4,70.32,70.39,22700.0,68.3415,68.4096,68.3318,68.3999,22700.0
2024-06-07 14:50:00,70.39,70.4,70.34,70.35,19889.0,68.3999,68.4096,68.3513,68.361,19889.0
2024-06-07 15:00:00,70.35,70.38,70.24,70.26,19396.0,68.361,68.3901,68.2541,68.2735,19396.0
2024-06-07 15:10:00,70.27,70.3,70.17,70.23,30682.0,68.2832,68.3124,68.1861,68.2444,30682.0
2024-06-07 15:20:00,70.22,70.25,70.18,70.22,35997.0,68.2347,68.2638,68.1958,68.2347,35997.0
2024-06-07 15:30:00,70.21,70.25,70.13,70.14,58372.0,68.2249,68.2638,68.1472,68.1569,58372.0
2024-06-07 15:40:00,70.13,70.13,69.98,70.02,68624.0,68.1472,68.1472,68.0014,68.0403,68624.0
2024-06-07 15:50:00,70.03,70.11,69.92,70.06,307852.0,68.05,68.1278,67.9431,68.0792,307852.0
2024-06-10 09:30:00,69.67,69.92,69.45,69.45,62424.0,67.7002,67.9431,67.4864,67.4864,62424.0
2024-06-10 09:40:00,69.42,69.55,69.22,69.5,42023.0,67.4573,67.5836,67.2629,67.535,42023.0
2024-06-10 09:50:00,69.5,69.68,69.45,69.56,31374.0,67.535,67.7099,67.4864,67.5933,31374.0
2024-06-10 10:00:00,69.59,69.71,69.59,69.65,57243.0,67.6225,67.7391,67.6225,67.6808,57243.0
2024-06-10 10:10:00,69.66,69.82,69.61,69.8,30349.0,67.6905,67.846,67.6419,67.8265,30349.0
2024-06-10 10:20:00,69.8,69.82,69.64,69.68,37108.0,67.8265,67.846,67.6711,67.7099,37108.0
2024-06-10 10:30:00,69.68,69.71,69.62,69.64,44738.0,67.7099,67.7391,67.6516,67.6711,44738.0
2024-06-10 10:40:00,69.64,69.67,69.53,69.63,27263.0,67.6711,67.7002,67.5642,67.6613,27263.0
2024-06-10 10:50:00,69.63,69.65,69.5,69.5,20177.0,67.6613,67.6808,67.535,67.535,20177.0
2024-06-10 11:00:00,69.49,69.52,69.43,69.44,20353.0,67.5253,67.5544,67.467,67.4767,20353.0
2024-06-10 11:10:00,69.44,69.54,69.32,69.53,50258.0,67.4767,67.5739,67.3601,67.5642,50258.0
2024-06-10 11:20:00,69.55,69.67,69.51,69.66,25092.0,67.5836,67.7002,67.5447,67.6905,25092.0
2024-06-10 11:30:00,69.68,69.76,69.64,69.72,49798.0,67.7099,67.7877,67.6711,67.7488,49798.0
2024-06-10 11:40:00,69.71,69.83,69.7,69.82,29312.0,67.7391,67.8557,67.7294,67.846,29312.0
2024-06-10 11:50:00,69.82,70.05,69.82,70.05,29329.0,67.846,68.0695,67.846,68.0695,29329.0
2024-06-10 12:00:00,70.05,70.12,70.03,70.11,17863.0,68.0695,68.1375,68.05,68.1278,17863.0
2024-06-10 12:10:00,70.11,70.21,70.1,70.14,24178.0,68.1278,68.2249,68.1181,68.1569,24178.0
2024-06-10 12:20:00,70.13,70.18,70.07,70.08,23290.0,68.1472,68.1958,68.0889,68.0986,23290.0
2024-06-10 12:30:00,70.07,70.07,70.0,70.02,15839.0,68.0889,68.0889,68.0209,68.0403,15839.0
2024-06-10 12:40:00,70.03,70.06,70.0,70.04,15879.0,68.05,68.0792,68.0209,68.0597,15879.0
2024-06-10 12:50:00,70.03,70.04,70.0,70.01,13928.0,68.05,68.0597,68.0209,68.0306,13928.0
2024-06-10 13:00:00,70.01,70.02,69.95,69.95,15960.0,68.0306,68.0403,67.9723,67.9723,15960.0
2024-06-10 13:10:00,69.95,69.99,69.92,69.98,14891.0,67.9723,68.0112,67.9431,68.0014,14891.0
2024-06-10 13:20:00,70.0,70.14,70.0,70.11,14133.0,68.0209,68.1569,68.0209,68.1278,14133.0
2024-06-10 13:30:00,70.13,70.18,70.12,70.17,11998.0,68.1472,68.1958,68.1375,68.1861,11998.0
2024-06-10 13:40:00,70.19,70.3,70.1,70.27,20291.0,68.2055,68.3124,68.1181,68.2832,20291.0
2024-06-10 13:50:00,70.26,70.27,70.23,70.26,20935.0,68.2735,68.2832,68.2444,68.2735,20935.0
2024-06-10 14:00:00,70.26,70.35,70.17,70.34,23956.0,68.2735,68.361,68.1861,68.3513,23956.0
2024-06-10 14:10:00,70.34,70.38,70.3,70.32,37034.0,68.3513,68.3901,68.3124,68.3318,37034.0
2024-06-10 14:20:00,70.31,70.34,70.28,70.31,11837.0,68.3221,68.3513,68.293,68.3221,11837.0
2024-06-10 14:30:00,70.3,70.37,70.27,70.28,32564.0,68.3124,68.3804,68.2832,68.293,32564.0
2024-06-10 14:40:00,70.28,70.33,70.26,70.28,21366.0,68.293,68.3415,68.2735,68.293,21366.0
2024-06-10 14:50:00,70.28,70.3,70.27,70.28,14006.0,68.293,68.3124,68.2832,68.293,14006.0
2024-06-10 15:00:00,70.28,70.37,70.26,70.26,27321.0,68.293,68.3804,68.2735,68.2735,27321.0
2024-06-10 15:10:00,70.27,70.27,70.12,70.22,35775.0,68.2832,68.2832,68.1375,68.2347,35775.0
2024-06-10 15:20:00,70.21,70.28,70.17,70.28,44952.0,68.2249,68.293,68.1861,68.293,44952.0
2024-06-10 15:30:00,70.28,70.31,70.14,70.14,82090.0,68.293,68.3221,68.1569,68.1569,82090.0
2024-06-10 15:40:00,70.14,70.14,70.04,70.12,69613.0,68.1569,68.1569,68.0597,68.1375,69613.0
2024-06-10 15:50:00,70.12,70.32,70.09,70.29,264858.0,68.1375,68.3318,68.1083,68.3027,264858.0
2024-06-11 09:30:00,69.86,69.93,69.32,69.6,124391.0,67.8848,67.9529,67.3601,67.6322,124391.0
2024-06-11 09:40:00,69.6,69.62,68.92,68.95,26688.0,67.6322,67.6516,66.9714,67.0006,26688.0
2024-06-11 09:50:00,68.93,69.19,68.9,68.96,27352.0,66.9811,67.2338,66.952,67.0103,27352.0
2024-06-11 10:00:00,68.97,69.1,68.83,69.0,70676.0,67.02,67.1463,66.884,67.0492,70676.0
2024-06-11 10:10:00,69.02,69.03,68.76,68.82,66041.0,67.0686,67.0783,66.8159,66.8742,66041.0
2024-06-11 10:20:00,68.81,69.07,68.8,68.81,46749.0,66.8645,67.1172,66.8548,66.8645,46749.0
2024-06-11 10:30:00,68.76,68.92,68.71,68.8,51380.0,66.8159,66.9714,66.7674,66.8548,51380.0
2024-06-11 10:40:00,68.78,68.9,68.67,68.72,42880.0,66.8354,66.952,66.7285,66.7771,42880.0
2024-06-11 10:50:00,68.72,69.01,68.72,69.01,33690.0,66.7771,67.0589,66.7771,67.0589,33690.0
2024-06-11 11:00:00,68.99,69.22,68.98,69.2,28346.0,67.0394,67.2629,67.0297,67.2435,28346.0
2024-06-11 11:10:00,69.22,69.23,68.99,69.08,43039.0,67.2629,67.2726,67.0394,67.1269,43039.0
2024-06-11 11:20:00,69.09,69.19,69.06,69.17,34488.0,67.1366,67.2338,67.1075,67.2143,34488.0
2024-06-11 11:30:00,69.17,69.23,69.16,69.17,10571.0,67.2143,67.2726,67.2046,67.2143,10571.0
2024-06-11 11:40:00,69.19,69.27,69.15,69.27,25897.0,67.2338,67.3115,67.1949,67.3115,25897.0
2024-06-11 11:50:00,69.27,69.31,69.23,69.3,18575.0,67.3115,67.3504,67.2726,67.3407,18575.0
2024-06-11 12:00:00,69.29,69.32,69.21,69.32,27984.0,67.331,67.3601,67.2532,67.3601,27984.0
2024-06-11 12:10:00,69.3,69.31,69.15,69.18,19971.0,67.3407,67.3504,67.1949,67.2241,19971.0
2024-06-11 12:20:00,69.18,69.2,69.12,69.13,22944.0,67.2241,67.2435,67.1658,67.1755,22944.0
2024-06-11 12:30:00,69.14,69.25,69.13,69.25,21300.0,67.1852,67.2921,67.1755,67.2921,21300.0
2024-06-11 12:40:00,69.26,69.28,69.18,69.18,24609.0,67.3018,67.3212,67.2241,67.2241,24609.0
2024-06-11 12:50:00,69.17,69.19,69.12,69.17,21460.0,67.2143,67.2338,67.1658,67.2143,21460.0
2024-06-11 13:00:00,69.16,69.16,68.98,69.01,23529.0,67.2046,67.2046,67.0297,67.0589,23529.0
2024-06-11 13:10:00,69.01,69.02,68.88,68.9,17781.0,67.0589,67.0686,66.9325,66.952,17781.0
2024-06-11 13:20:00,68.89,68.89,68.82,68.88,27063.0,66.9423,66.9423,66.8742,66.9325,27063.0
2024-06-11 13:30:00,68.88,68.91,68.88,68.9,19161.0,66.9325,66.9617,66.9325,66.952,19161.0
2024-06-11 13:40:00,68.9,68.97,68.87,68.89,35316.0,66.952,67.02,66.9228,66.9423,35316.0
2024-06-11 13:50:00,68.9,68.96,68.89,68.93,17203.0,66.952,67.0103,66.9423,66.9811,17203.0
2024-06-11 14:00:00,68.92,68.95,68.8,68.86,32347.0,66.9714,67.0006,66.8548,66.9131,32347.0
2024-06-11 14:10:00,68.85,69.01,68.84,68.98,22623.0,66.9034,67.0589,66.8937,67.0297,22623.0
2024-06-11 14:20:00,68.97,68.99,68.89,68.91,29012.0,67.02,67.0394,66.9423,66.9617,29012.0
2024-06-11 14:30:00,68.92,68.95,68.81,68.83,25242.0,66.9714,67.0006,66.8645,66.884,25242.0
2024-06-11 14:40:00,68.83,68.94,68.81,68.83,19027.0,66.884,66.9908,66.8645,66.884,19027.0
2024-06-11 14:50:00,68.82,68.86,68.77,68.86,28781.0,66.8742,66.9131,66.8257,66.9131,28781.0
2024-06-11 15:00:00,68.87,68.92,68.85,68.88,24572.0,66.9228,66.9714,66.9034,66.9325,24572.0
2024-06-11 15:10:00,68.87,68.94,68.83,68.92,45883.0,66.9228,66.9908,66.884,66.9714,45883.0
2024-06-11 15:20:00,68.92,68.96,68.87,68.89,44207.0,66.9714,67.0103,66.9228,66.9423,44207.0
2024-06-11 15:30:00,68.88,68.94,68.84,68.86,64082.0,66.9325,66.9908,66.8937,66.9131,64082.0
2024-06-11 15:40:00,68.85,68.88,68.72,68.73,93963.0,66.9034,66.9325,66.7771,66.7868,93963.0
2024-06-11 15:50:00,68.74,69.06,68.72,69.06,303920.0,66.7965,67.1075,66.7771,67.1075,303920.0
2024-06-12 09:30:00,69.55,69.74,69.08,69.41,59275.0,67.5836,67.7682,67.1269,67.4476,59275.0
2024-06-12 09:40:00,69.36,69.65,69.31,69.65,20719.0,67.399,67.6808,67.3504,67.6808,20719.0
2024-06-12 09:50:00,69.65,69.65,69.42,69.54,38149.0,67.6808,67.6808,67.4573,67.5739,38149.0
2024-06-12 10:00:00,69.54,69.62,69.31,69.59,23359.0,67.5739,67.6516,67.3504,67.6225,23359.0
2024-06-12 10:10:00,69.58,69.67,69.48,69.66,22973.0,67.6128,67.7002,67.5156,67.6905,22973.0
2024-06-12 10:20:00,69.67,69.69,69.5,69.54,24825.0,67.7002,67.7196,67.535,67.5739,24825.0
2024-06-12 10:30:00,69.51,69.75,69.49,69.71,36002.0,67.5447,67.7779,67.5253,67.7391,36002.0
2024-06-12 10:40:00,69.69,69.69,69.46,69.56,25332.0,67.7196,67.7196,67.4961,67.5933,25332.0
2024-06-12 10:50:00,69.58,69.59,69.5,69.52,16585.0,67.6128,67.6225,67.535,67.5544,16585.0
2024-06-12 11:00:00,69.51,69.58,69.45,69.45,16769.0,67.5447,67.6128,67.4864,67.4864,16769.0
2024-06-12 11:10:00,69.44,69.44,69.15,69.16,24210.0,67.4767,67.4767,67.1949,67.2046,24210.0
2024-06-12 11:20:00,69.16,69.17,69.02,69.14,32351.0,67.2046,67.2143,67.0686,67.1852,32351.0
2024-06-12 11:30:00,69.13,69.19,69.07,69.09,20205.0,67.1755,67.2338,67.1172,67.1366,20205.0
2024-06-12 11:40:00,69.08,69.14,69.04,69.07,14831.0,67.1269,67.1852,67.088,67.1172,14831.0
2024-06-12 11:50:00,69.06,69.17,69.0,69.12,18279.0,67.1075,67.2143,67.0492,67.1658,18279.0
2024-06-12 12:00:00,69.12,69.19,69.11,69.16,16189.0,67.1658,67.2338,67.156,67.2046,16189.0
2024-06-12 12:10:00,69.16,69.2,69.15,69.17,22607.0,67.2046,67.2435,67.1949,67.2143,22607.0
2024-06-12 12:20:00,69.18,69.22,69.17,69.19,15848.0,67.2241,67.2629,67.2143,67.2338,15848.0
2024-06-12 12:30:00,69.19,69.21,69.12,69.19,10772.0,67.2338,67.2532,67.1658,67.2338,10772.0
2024-06-12 12:40:00,69.19,69.2,69.15,69.16,17362.0,67.2338,67.2435,67.1949,67.2046,17362.0
2024-06-12 12:50:00,69.15,69.19,69.11,69.19,10841.0,67.1949,67.2338,67.156,67.2338,10841.0
2024-06-12 13:00:00,69.2,69.27,69.19,69.19,17836.0,67.2435,67.3115,67.2338,67.2338,17836.0
2024-06-12 13:10:00,69.19,69.23,69.12,69.14,14587.0,67.2338,67.2726,67.1658,67.1852,14587.0
2024-06-12 13:20:00,69.16,69.19,69.09,69.09,14113.0,67.2046,67.2338,67.1366,67.1366,14113.0
2024-06-12 13:30:00,69.09,69.15,69.01,69.09,18052.0,67.1366,67.1949,67.0589,67.1366,18052.0
2024-06-12 13:40:00,69.08,69.11,69.02,69.03,13996.0,67.1269,67.156,67.0686,67.0783,13996.0
2024-06-12 13:50:00,69.03,69.1,69.0,69.06,18260.0,67.0783,67.1463,67.0492,67.1075,18260.0
2024-06-12 14:00:00,69.05,69.05,68.73,69.02,23100.0,67.0977,67.0977,66.7868,67.0686,23100.0
2024-06-12 14:10:00,69.06,69.07,68.95,69.0,15966.0,67.1075,67.1172,67.0006,67.0492,15966.0
2024-06-12 14:20:00,69.0,69.01,68.84,68.87,25821.0,67.0492,67.0589,66.8937,66.9228,25821.0
2024-06-12 14:30:00,68.89,69.08,68.83,68.97,28279.0,66.9423,67.1269,66.884,67.02,28279.0
2024-06-12 14:40:00,68.95,68.95,68.65,68.71,29747.0,67.0006,67.0006,66.709,66.7674,29747.0
2024-06-12 14:50:00,68.71,68.89,68.57,68.77,25689.0,66.7674,66.9423,66.6313,66.8257,25689.0
2024-06-12 15:00:00,68.79,68.92,68.77,68.87,18639.0,66.8451,66.9714,66.8257,66.9228,18639.0
2024-06-12 15:10:00,68.86,68.92,68.78,68.87,30977.0,66.9131,66.9714,66.8354,66.9228,30977.0
2024-06-12 15:20:00,68.87,68.89,68.55,68.6,64541.0,66.9228,66.9423,66.6119,66.6605,64541.0
2024-06-12 15:30:00,68.59,68.78,68.56,68.69,55174.0,66.6507,66.8354,66.6216,66.7479,55174.0
2024-06-12 15:40:00,68.68,68.89,68.67,68.84,50123.0,66.7382,66.9423,66.7285,66.8937,50123.0
2024-06-12 15:50:00,68.85,69.12,68.83,69.01,247648.0,66.9034,67.1658,66.884,67.0589,247648.0
2024-06-13 09:30:00,68.84,68.84,68.23,68.29,48958.0,66.8937,66.8937,66.3009,66.3592,48958.0
2024-06-13 09:40:00,68.29,68.5,68.04,68.31,37252.0,66.3592,66.5633,66.1163,66.3787,37252.0
2024-06-13 09:50:00,68.33,68.33,68.14,68.24,30942.0,66.3981,66.3981,66.2135,66.3106,30942.0
2024-06-13 10:00:00,68.23,68.27,68.07,68.17,40785.0,66.3009,66.3398,66.1454,66.2426,40785.0
2024-06-13 10:10:00,68.21,68.37,68.19,68.28,25574.0,66.2815,66.437,66.2621,66.3495,25574.0
2024-06-13 10:20:00,68.27,68.34,68.13,68.16,22656.0,66.3398,66.4078,66.2037,66.2329,22656.0
2024-06-13 10:30:00,68.16,68.33,68.13,68.33,29643.0,66.2329,66.3981,66.2037,66.3981,29643.0
2024-06-13 10:40:00,68.33,68.43,68.27,68.36,27441.0,66.3981,66.4953,66.3398,66.4272,27441.0
2024-06-13 10:50:00,68.38,68.48,68.37,68.38,21103.0,66.4467,66.5439,66.437,66.4467,21103.0
2024-06-13 11:00:00,68.39,68.39,68.25,68.28,18184.0,66.4564,66.4564,66.3204,66.3495,18184.0
2024-06-13 11:10:00,68.29,68.37,68.26,68.27,25817.0,66.3592,66.437,66.3301,66.3398,25817.0
2024-06-13 11:20:00,68.27,68.46,68.22,68.41,45919.0,66.3398,66.5244,66.2912,66.4758,45919.0
2024-06-13 11:30:00,68.41,68.52,68.36,68.48,55544.0,66.4758,66.5827,66.4272,66.5439,55544.0
2024-06-13 11:40:00,68.49,68.58,68.49,68.56,26002.0,66.5536,66.641,66.5536,66.6216,26002.0
2024-06-13 11:50:00,68.56,68.57,68.53,68.54,28239.0,66.6216,66.6313,66.5924,66.6022,28239.0
2024-06-13 12:00:00,68.53,68.55,68.46,68.5,23378.0,66.5924,66.6119,66.5244,66.5633,23378.0
2024-06-13 12:10:00,68.51,68.55,68.43,68.45,20935.0,66.573,66.6119,66.4953,66.5147,20935.0
2024-06-13 12:20:00,68.45,68.49,68.44,68.44,29510.0,66.5147,66.5536,66.505,66.505,29510.0
2024-06-13 12:30:00,68.43,68.52,68.42,68.52,22555.0,66.4953,66.5827,66.4855,66.5827,22555.0
2024-06-13 12:40:00,68.52,68.52,68.43,68.44,39415.0,66.5827,66.5827,66.4953,66.505,39415.0
2024-06-13 12:50:00,68.44,68.55,68.44,68.5,45166.0,66.505,66.6119,66.505,66.5633,45166.0
2024-06-13 13:00:00,68.5,68.61,68.46,68.61,38492.0,66.5633,66.6702,66.5244,66.6702,38492.0
2024-06-13 13:10:00,68.6,68.7,68.56,68.68,37989.0,66.6605,66.7576,66.6216,66.7382,37989.0
2024-06-13 13:20:00,68.67,68.69,68.61,68.65,26549.0,66.7285,66.7479,66.6702,66.709,26549.0
2024-06-13 13:30:00,68.65,68.67,68.6,68.66,26473.0,66.709,66.7285,66.6605,66.7188,26473.0
2024-06-13 13:40:00,68.67,68.7,68.66,68.7,19181.0,66.7285,66.7576,66.7188,66.7576,19181.0
2024-06-13 13:50:00,68.7,68.71,68.58,68.68,46448.0,66.7576,66.7674,66.641,66.7382,46448.0
2024-06-13 14:00:00,68.69,68.72,68.62,68.69,24842.0,66.7479,66.7771,66.6799,66.7479,24842.0
2024-06-13 14:10:00,68.69,68.71,68.66,68.68,23172.0,66.7479,66.7674,66.7188,66.7382,23172.0
2024-06-13 14:20:00,68.69,68.72,68.65,68.66,27252.0,66.7479,66.7771,66.709,66.7188,27252.0
2024-06-13 14:30:00,68.66,68.68,68.64,68.67,27844.0,66.7188,66.7382,66.6993,66.7285,27844.0
2024-06-13 14:40:00,68.68,68.72,68.66,68.66,51313.0,66.7382,66.7771,66.7188,66.7188,51313.0
2024-06-13 14:50:00,68.67,68.76,68.65,68.75,37651.0,66.7285,66.8159,66.709,66.8062,37651.0
2024-06-13 15:00:00,68.76,68.84,68.76,68.8,32034.0,66.8159,66.8937,66.8159,66.8548,32034.0
2024-06-13 15:10:00,68.8,68.83,68.75,68.76,30449.0,66.8548,66.884,66.8062,66.8159,30449.0
2024-06-13 15:20:00,68.77,68.79,68.7,68.7,47474.0,66.8257,66.8451,66.7576,66.7576,47474.0
2024-06-13 15:30:00,68.7,68.73,68.63,68.67,71028.0,66.7576,66.7868,66.6896,66.7285,71028.0
2024-06-13 15:40:00,68.67,68.75,68.64,68.65,74843.0,66.7285,66.8062,66.6993,66.709,74843.0
2024-06-13 15:50:00,68.65,68.76,68.59,68.65,340625.0,66.709,66.8159,66.6507,66.709,340625.0
2024-06-14 09:30:00,68.08,68.41,68.0,68.24,64236.0,66.1552,66.4758,66.0774,66.3106,64236.0
2024-06-14 09:40:00,68.26,68.35,68.1,68.11,25308.0,66.3301,66.4175,66.1746,66.1843,25308.0
2024-06-14 09:50:00,68.09,68.1,67.92,68.05,36560.0,66.1649,66.1746,65.9997,66.126,36560.0
2024-06-14 10:00:00,68.02,68.02,67.77,67.84,26866.0,66.0969,66.0969,65.8539,65.9219,26866.0
2024-06-14 10:10:00,67.85,67.88,67.62,67.82,66324.0,65.9317,65.9608,65.7082,65.9025,66324.0
2024-06-14 10:20:00,67.79,67.82,67.69,67.77,27962.0,65.8734,65.9025,65.7762,65.8539,27962.0
2024-06-14 10:30:00,67.75,67.94,67.65,67.93,29750.0,65.8345,66.0191,65.7373,66.0094,29750.0
2024-06-14 10:40:00,67.91,68.02,67.86,67.95,30087.0,65.99,66.0969,65.9414,66.0288,30087.0
2024-06-14 10:50:00,67.95,68.06,67.95,68.03,26418.0,66.0288,66.1357,66.0288,66.1066,26418.0
2024-06-14 11:00:00,68.02,68.1,67.92,67.98,32749.0,66.0969,66.1746,65.9997,66.058,32749.0
2024-06-14 11:10:00,67.98,68.11,67.97,68.11,24673.0,66.058,66.1843,66.0483,66.1843,24673.0
2024-06-14 11:20:00,68.12,68.27,68.1,68.24,34925.0,66.194,66.3398,66.1746,66.3106,34925.0
2024-06-14 11:30:00,68.25,68.33,68.23,68.26,27218.0,66.3204,66.3981,66.3009,66.3301,27218.0
2024-06-14 11:40:00,68.26,68.28,68.21,68.23,21054.0,66.3301,66.3495,66.2815,66.3009,21054.0
2024-06-14 11:50:00,68.22,68.26,68.21,68.25,13891.0,66.2912,66.3301,66.2815,66.3204,13891.0
2024-06-14 12:00:00,68.24,68.31,68.16,68.3,15362.0,66.3106,66.3787,66.2329,66.3689,15362.0
2024-06-14 12:10:00,68.3,68.4,68.3,68.33,32361.0,66.3689,66.4661,66.3689,66.3981,32361.0
2024-06-14 12:20:00,68.34,68.38,68.28,68.29,17116.0,66.4078,66.4467,66.3495,66.3592,17116.0
2024-06-14 12:30:00,68.3,68.34,68.26,68.34,10709.0,66.3689,66.4078,66.3301,66.4078,10709.0
2024-06-14 12:40:00,68.33,68.4,68.31,68.39,17724.0,66.3981,66.4661,66.3787,66.4564,17724.0
2024-06-14 12:50:00,68.4,68.44,68.34,68.4,16631.0,66.4661,66.505,66.4078,66.4661,16631.0
2024-06-14 13:00:00,68.4,68.47,68.4,68.47,17101.0,66.4661,66.5341,66.4661,66.5341,17101.0
2024-06-14 13:10:00,68.46,68.49,68.38,68.41,13323.0,66.5244,66.5536,66.4467,66.4758,13323.0
2024-06-14 13:20:00,68.42,68.49,68.33,68.34,18928.0,66.4855,66.5536,66.3981,66.4078,18928.0
2024-06-14 13:30:00,68.34,68.35,68.3,68.32,13133.0,66.4078,66.4175,66.3689,66.3884,13133.0
2024-06-14 13:40:00,68.32,68.33,68.26,68.27,23172.0,66.3884,66.3981,66.3301,66.3398,23172.0
2024-06-14 13:50:00,68.27,68.29,68.23,68.26,19090.0,66.3398,66.3592,66.3009,66.3301,19090.0
2024-06-14 14:00:00,68.26,68.28,68.2,68.23,22778.0,66.3301,66.3495,66.2718,66.3009,22778.0
2024-06-14 14:10:00,68.23,68.34,68.17,68.31,24415.0,66.3009,66.4078,66.2426,66.3787,24415.0
2024-06-14 14:20:00,68.31,68.36,68.3,68.34,28231.0,66.3787,66.4272,66.3689,66.4078,28231.0
2024-06-14 14:30:00,68.33,68.39,68.32,68.37,27994.0,66.3981,66.4564,66.3884,66.437,27994.0
2024-06-14 14:40:00,68.37,68.41,68.33,68.39,34402.0,66.437,66.4758,66.3981,66.4564,34402.0
2024-06-14 14:50:00,68.39,68.43,68.36,68.42,34517.0,66.4564,66.4953,66.4272,66.4855,34517.0
2024-06-14 15:00:00,68.42,68.46,68.4,68.45,46685.0,66.4855,66.5244,66.4661,66.5147,46685.0
2024-06-14 15:10:00,68.45,68.48,68.44,68.48,29958.0,66.5147,66.5439,66.505,66.5439,29958.0
2024-06-14 15:20:00,68.48,68.52,68.44,68.52,31457.0,66.5439,66.5827,66.505,66.5827,31457.0
2024-06-14 15:30:00,68.52,68.6,68.46,68.56,62374.0,66.5827,66.6605,66.5244,66.6216,62374.0
2024-06-14 15:40:00,68.56,68.56,68.47,68.48,54942.0,66.6216,66.6216,66.5341,66.5439,54942.0
2024-06-14 15:50:00,68.48,68.58,68.45,68.55,194716.0,66.5439,66.641,66.5147,66.6119,194716.0
2024-06-17 09:30:00,68.78,68.78,68.32,68.32,62220.0,66.8354,66.8354,66.3884,66.3884,62220.0
2024-06-17 09:40:00,68.33,68.64,68.27,68.62,17494.0,66.3981,66.6993,66.3398,66.6799,17494.0
2024-06-17 09:50:00,68.61,68.71,68.32,68.36,22855.0,66.6702,66.7674,66.3884,66.4272,22855.0
2024-06-17 10:00:00,68.37,68.53,68.36,68.41,19921.0,66.437,66.5924,66.4272,66.4758,19921.0
2024-06-17 10:10:00,68.39,68.4,68.28,68.36,19680.0,66.4564,66.4661,66.3495,66.4272,19680.0
2024-06-17 10:20:00,68.34,68.36,68.19,68.24,27950.0,66.4078,66.4272,66.2621,66.3106,27950.0
2024-06-17 10:30:00,68.26,68.28,68.17,68.17,24130.0,66.3301,66.3495,66.2426,66.2426,24130.0
2024-06-17 10:40:00,68.19,68.55,68.19,68.55,36740.0,66.2621,66.6119,66.2621,66.6119,36740.0
2024-06-17 10:50:00,68.55,68.61,68.52,68.61,22303.0,66.6119,66.6702,66.5827,66.6702,22303.0
2024-06-17 11:00:00,68.63,68.68,68.61,68.62,12272.0,66.6896,66.7382,66.6702,66.6799,12272.0
2024-06-17 11:10:00,68.63,68.65,68.55,68.64,23989.0,66.6896,66.709,66.6119,66.6993,23989.0
2024-06-17 11:20:00,68.66,68.81,68.66,68.72,29328.0,66.7188,66.8645,66.7188,66.7771,29328.0
2024-06-17 11:30:00,68.74,68.77,68.66,68.68,24047.0,66.7965,66.8257,66.7188,66.7382,24047.0
2024-06-17 11:40:00,68.69,68.8,68.67,68.76,21533.0,66.7479,66.8548,66.7285,66.8159,21533.0
2024-06-17 11:50:00,68.75,68.76,68.68,68.7,20390.0,66.8062,66.8159,66.7382,66.7576,20390.0
2024-06-17 12:00:00,68.7,68.86,68.7,68.84,17845.0,66.7576,66.9131,66.7576,66.8937,17845.0
2024-06-17 12:10:00,68.84,68.91,68.83,68.9,22692.0,66.8937,66.9617,66.884,66.952,22692.0
2024-06-17 12:20:00,68.89,68.98,68.88,68.98,22814.0,66.9423,67.0297,66.9325,67.0297,22814.0
2024-06-17 12:30:00,68.99,69.01,68.92,68.94,17934.0,67.0394,67.0589,66.9714,66.9908,17934.0
2024-06-17 12:40:00,68.95,68.96,68.92,68.94,11200.0,67.0006,67.0103,66.9714,66.9908,11200.0
2024-06-17 12:50:00,68.95,68.97,68.92,68.95,16390.0,67.0006,67.02,66.9714,67.0006,16390.0
2024-06-17 13:00:00,68.97,68.99,68.91,68.92,19576.0,67.02,67.0394,66.9617,66.9714,19576.0
2024-06-17 13:10:00,68.91,68.96,68.91,68.94,19280.0,66.9617,67.0103,66.9617,66.9908,19280.0
2024-06-17 13:20:00,68.95,68.96,68.81,68.86,16463.0,67.0006,67.0103,66.8645,66.9131,16463.0
2024-06-17 13:30:00,68.87,68.99,68.86,68.96,14854.0,66.9228,67.0394,66.9131,67.0103,14854.0
2024-06-17 13:40:00,68.96,68.99,68.94,68.98,16208.0,67.0103,67.0394,66.9908,67.0297,16208.0
2024-06-17 13:50:00,68.97,69.01,68.94,68.94,29092.0,67.02,67.0589,66.9908,66.9908,29092.0
2024-06-17 14:00:00,68.94,69.08,68.94,69.06,33428.0,66.9908,67.1269,66.9908,67.1075,33428.0
2024-06-17 14:10:00,69.06,69.12,69.01,69.1,34174.0,67.1075,67.1658,67.0589,67.1463,34174.0
2024-06-17 14:20:00,69.09,69.23,69.09,69.23,48753.0,67.1366,67.2726,67.1366,67.2726,48753.0
2024-06-17 14:30:00,69.23,69.29,69.2,69.26,44970.0,67.2726,67.331,67.2435,67.3018,44970.0
2024-06-17 14:40:00,69.27,69.3,69.18,69.21,28042.0,67.3115,67.3407,67.2241,67.2532,28042.0
2024-06-17 14:50:00,69.22,69.23,69.13,69.17,48552.0,67.2629,67.2726,67.1755,67.2143,48552.0
2024-06-17 15:00:00,69.16,69.26,69.14,69.2,33389.0,67.2046,67.3018,67.1852,67.2435,33389.0
2024-06-17 15:10:00,69.22,69.27,69.2,69.27,44690.0,67.2629,67.3115,67.2435,67.3115,44690.0
2024-06-17 15:20:00,69.26,69.31,69.2,69.31,57249.0,67.3018,67.3504,67.2435,67.3504,57249.0
2024-06-17 15:30:00,69.3,69.35,69.25,69.27,83369.0,67.3407,67.3893,67.2921,67.3115,83369.0
2024-06-17 15:40:00,69.28,69.41,69.28,69.36,52928.0,67.3212,67.4476,67.3212,67.399,52928.0
2024-06-17 15:50:00,69.35,69.43,69.29,69.4,246717.0,67.3893,67.467,67.331,67.4378,246717.0
2024-06-18 09:30:00,69.27,69.57,68.92,69.56,71652.0,67.3115,67.603,66.9714,67.5933,71652.0
2024-06-18 09:40:00,69.57,69.78,69.42,69.54,26754.0,67.603,67.8071,67.4573,67.5739,26754.0
2024-06-18 09:50:00,69.6,69.79,69.56,69.65,31926.0,67.6322,67.8168,67.5933,67.6808,31926.0
2024-06-18 10:00:00,69.66,69.93,69.55,69.65,53538.0,67.6905,67.9529,67.5836,67.6808,53538.0
2024-06-18 10:10:00,69.63,69.76,69.58,69.74,22200.0,67.6613,67.7877,67.6128,67.7682,22200.0
2024-06-18 10:20:00,69.74,69.77,69.68,69.68,21672.0,67.7682,67.7974,67.7099,67.7099,21672.0
2024-06-18 10:30:00,69.7,69.72,69.63,69.64,42355.0,67.7294,67.7488,67.6613,67.6711,42355.0
2024-06-18 10:40:00,69.63,69.91,69.61,69.84,33094.0,67.6613,67.9334,67.6419,67.8654,33094.0
2024-06-18 10:50:00,69.83,69.83,69.69,69.77,22421.0,67.8557,67.8557,67.7196,67.7974,22421.0
2024-06-18 11:00:00,69.75,69.78,69.7,69.76,20636.0,67.7779,67.8071,67.7294,67.7877,20636.0
2024-06-18 11:10:00,69.77,69.92,69.77,69.92,25139.0,67.7974,67.9431,67.7974,67.9431,25139.0
2024-06-18 11:20:00,69.91,69.95,69.8,69.85,23041.0,67.9334,67.9723,67.8265,67.8751,23041.0
2024-06-18 11:30:00,69.86,69.91,69.85,69.9,22289.0,67.8848,67.9334,67.8751,67.9237,22289.0
2024-06-18 11:40:00,69.89,69.95,69.86,69.95,22461.0,67.914,67.9723,67.8848,67.9723,22461.0
2024-06-18 11:50:00,69.95,70.02,69.92,69.99,12456.0,67.9723,68.0403,67.9431,68.0112,12456.0
2024-06-18 12:00:00,69.98,70.07,69.97,70.07,11055.0,68.0014,68.0889,67.9917,68.0889,11055.0
2024-06-18 12:10:00,70.05,70.09,69.96,69.98,33048.0,68.0695,68.1083,67.982,68.0014,33048.0
2024-06-18 12:20:00,69.98,70.02,69.93,69.94,15150.0,68.0014,68.0403,67.9529,67.9626,15150.0
2024-06-18 12:30:00,69.93,70.01,69.88,69.98,20704.0,67.9529,68.0306,67.9043,68.0014,20704.0
2024-06-18 12:40:00,69.98,70.01,69.97,69.98,15908.0,68.0014,68.0306,67.9917,68.0014,15908.0
2024-06-18 12:50:00,69.97,70.01,69.94,69.96,14876.0,67.9917,68.0306,67.9626,67.982,14876.0
2024-06-18 13:00:00,69.96,69.97,69.89,69.94,17130.0,67.982,67.9917,67.914,67.9626,17130.0
2024-06-18 13:10:00,69.93,70.02,69.93,69.99,19503.0,67.9529,68.0403,67.9529,68.0112,19503.0
2024-06-18 13:20:00,69.99,70.0,69.94,69.98,18685.0,68.0112,68.0209,67.9626,68.0014,18685.0
2024-06-18 13:30:00,69.97,70.03,69.96,70.02,14504.0,67.9917,68.05,67.982,68.0403,14504.0
2024-06-18 13:40:00,70.03,70.03,69.97,70.0,15092.0,68.05,68.05,67.9917,68.0209,15092.0
2024-06-18 13:50:00,70.01,70.02,69.97,69.98,35709.0,68.0306,68.0403,67.9917,68.0014,35709.0
2024-06-18 14:00:00,69.98,70.0,69.91,69.97,27892.0,68.0014,68.0209,67.9334,67.9917,27892.0
2024-06-18 14:10:00,69.98,70.02,69.93,69.95,21964.0,68.0014,68.0403,67.9529,67.9723,21964.0
2024-06-18 14:20:00,69.95,69.99,69.94,69.98,20136.0,67.9723,68.0112,67.9626,68.0014,20136.0
2024-06-18 14:30:00,69.99,70.01,69.97,69.98,11741.0,68.0112,68.0306,67.9917,68.0014,11741.0
2024-06-18 14:40:00,69.98,70.02,69.97,70.0,20595.0,68.0014,68.0403,67.9917,68.0209,20595.0
2024-06-18 14:50:00,70.0,70.01,69.94,69.97,24041.0,68.0209,68.0306,67.9626,67.9917,24041.0
2024-06-18 15:00:00,69.98,70.0,69.9,69.91,27763.0,68.0014,68.0209,67.9237,67.9334,27763.0
2024-06-18 15:10:00,69.91,69.92,69.86,69.88,35738.0,67.9334,67.9431,67.8848,67.9043,35738.0
2024-06-18 15:20:00,69.88,69.93,69.84,69.86,53045.0,67.9043,67.9529,67.8654,67.8848,53045.0
2024-06-18 15:30:00,69.86,69.9,69.83,69.84,63519.0,67.8848,67.9237,67.8557,67.8654,63519.0
2024-06-18 15:40:00,69.85,69.91,69.79,69.8,67979.0,67.8751,67.9334,67.8168,67.8265,67979.0
2024-06-18 15:50:00,69.8,69.91,69.78,69.86,201715.0,67.8265,67.9334,67.8071,67.8848,201715.0
2024-06-20 09:30:00,69.85,69.97,69.58,69.65,68660.0,67.8751,67.9917,67.6128,67.6808,68660.0
2024-06-20 09:40:00,69.66,70.06,69.63,70.03,22752.0,67.6905,68.0792,67.6613,68.05,22752.0
2024-06-20 09:50:00,70.03,70.1,69.91,69.98,19618.0,68.05,68.1181,67.9334,68.0014,19618.0
2024-06-20 10:00:00,69.97,70.18,69.95,70.0,35701.0,67.9917,68.1958,67.9723,68.0209,35701.0
2024-06-20 10:10:00,69.99,70.3,69.89,70.3,28547.0,68.0112,68.3124,67.914,68.3124,28547.0
2024-06-20 10:20:00,70.28,70.35,70.16,70.22,33074.0,68.293,68.361,68.1764,68.2347,33074.0
2024-06-20 10:30:00,70.22,70.26,70.17,70.22,35148.0,68.2347,68.2735,68.1861,68.2347,35148.0
2024-06-20 10:40:00,70.22,70.31,70.14,70.3,32158.0,68.2347,68.3221,68.1569,68.3124,32158.0
2024-06-20 10:50:00,70.31,70.35,70.28,70.35,52770.0,68.3221,68.361,68.293,68.361,52770.0
2024-06-20 11:00:00,70.35,70.43,70.32,70.38,45771.0,68.361,68.4387,68.3318,68.3901,45771.0
2024-06-20 11:10:00,70.36,70.63,70.36,70.59,53572.0,68.3707,68.6331,68.3707,68.5942,53572.0
2024-06-20 11:20:00,70.58,70.59,70.42,70.42,22667.0,68.5845,68.5942,68.429,68.429,22667.0
2024-06-20 11:30:00,70.41,70.47,70.39,70.42,18416.0,68.4193,68.4776,68.3999,68.429,18416.0
2024-06-20 11:40:00,70.42,70.52,70.41,70.49,23079.0,68.429,68.5262,68.4193,68.497,23079.0
2024-06-20 11:50:00,70.51,70.54,70.42,70.42,22394.0,68.5165,68.5456,68.429,68.429,22394.0
2024-06-20 12:00:00,70.42,70.51,70.41,70.45,13317.0,68.429,68.5165,68.4193,68.4582,13317.0
2024-06-20 12:10:00,70.45,70.52,70.42,70.52,18887.0,68.4582,68.5262,68.429,68.5262,18887.0
2024-06-20 12:20:00,70.53,70.64,70.53,70.54,23241.0,68.5359,68.6428,68.5359,68.5456,23241.0
2024-06-20 12:30:00,70.56,70.63,70.49,70.56,23439.0,68.565,68.6331,68.497,68.565,23439.0
2024-06-20 12:40:00,70.56,70.61,70.55,70.55,20776.0,68.565,68.6136,68.5553,68.5553,20776.0
2024-06-20 12:50:00,70.55,70.57,70.52,70.54,18536.0,68.5553,68.5748,68.5262,68.5456,18536.0
2024-06-20 13:00:00,70.51,70.51,70.42,70.42,13486.0,68.5165,68.5165,68.429,68.429,13486.0
2024-06-20 13:10:00,70.43,70.51,70.43,70.45,11684.0,68.4387,68.5165,68.4387,68.4582,11684.0
2024-06-20 13:20:00,70.45,70.56,70.42,70.56,17725.0,68.4582,68.565,68.429,68.565,17725.0
2024-06-20 13:30:00,70.54,70.63,70.49,70.63,23184.0,68.5456,68.6331,68.497,68.6331,23184.0
2024-06-20 13:40:00,70.63,70.78,70.63,70.77,18933.0,68.6331,68.7788,68.6331,68.7691,18933.0
2024-06-20 13:50:00,70.78,70.96,70.77,70.94,33171.0,68.7788,68.9537,68.7691,68.9343,33171.0
2024-06-20 14:00:00,70.94,70.98,70.89,70.89,21374.0,68.9343,68.9732,68.8857,68.8857,21374.0
2024-06-20 14:10:00,70.89,70.96,70.86,70.94,25828.0,68.8857,68.9537,68.8566,68.9343,25828.0
2024-06-20 14:20:00,70.93,70.93,70.86,70.87,24048.0,68.9246,68.9246,68.8566,68.8663,24048.0
2024-06-20 14:30:00,70.88,70.91,70.8,70.8,21645.0,68.876,68.9051,68.7983,68.7983,21645.0
2024-06-20 14:40:00,70.81,70.91,70.81,70.91,35041.0,68.808,68.9051,68.808,68.9051,35041.0
2024-06-20 14:50:00,70.92,70.95,70.87,70.88,45493.0,68.9149,68.944,68.8663,68.876,45493.0
2024-06-20 15:00:00,70.88,70.9,70.73,70.75,38230.0,68.876,68.8954,68.7302,68.7497,38230.0
2024-06-20 15:10:00,70.74,70.82,70.71,70.75,43111.0,68.74,68.8177,68.7108,68.7497,43111.0
2024-06-20 15:20:00,70.75,70.79,70.71,70.76,43779.0,68.7497,68.7885,68.7108,68.7594,43779.0
2024-06-20 15:30:00,70.74,70.83,70.7,70.78,83635.0,68.74,68.8274,68.7011,68.7788,83635.0
2024-06-20 15:40:00,70.78,70.85,70.73,70.77,87336.0,68.7788,68.8468,68.7302,68.7691,87336.0
2024-06-20 15:50:00,70.76,70.98,70.75,70.86,290778.0,68.7594,68.9732,68.7497,68.8566,290778.0
2024-06-21 09:30:00,70.86,71.0,70.54,70.68,479766.0,68.8566,68.9926,68.5456,68.6817,479766.0
2024-06-21 09:40:00,70.67,71.02,70.59,71.0,25557.0,68.6719,69.012,68.5942,68.9926,25557.0
2024-06-21 09:50:00,71.02,71.13,70.88,70.99,34789.0,69.012,69.1189,68.876,68.9829,34789.0
2024-06-21 10:00:00,70.97,71.07,70.93,71.07,20999.0,68.9635,69.0606,68.9246,69.0606,20999.0
2024-06-21 10:10:00,71.09,71.13,71.01,71.11,23695.0,69.0801,69.1189,69.0023,69.0995,23695.0
2024-06-21 10:20:00,71.1,71.27,71.08,71.23,38075.0,69.0898,69.255,69.0703,69.2161,38075.0
2024-06-21 10:30:00,71.23,71.35,71.2,71.26,37167.0,69.2161,69.3327,69.187,69.2453,37167.0
2024-06-21 10:40:00,71.27,71.31,71.18,71.28,36507.0,69.255,69.2938,69.1675,69.2647,36507.0
2024-06-21 10:50:00,71.27,71.34,71.22,71.27,34634.0,69.255,69.323,69.2064,69.255,34634.0
2024-06-21 11:00:00,71.25,71.26,71.17,71.22,20006.0,69.2355,69.2453,69.1578,69.2064,20006.0
2024-06-21 11:10:00,71.2,71.22,71.03,71.03,14603.0,69.187,69.2064,69.0218,69.0218,14603.0
2024-06-21 11:20:00,71.02,71.08,71.0,71.03,18626.0,69.012,69.0703,68.9926,69.0218,18626.0
2024-06-21 11:30:00,71.03,71.03,70.88,70.9,46143.0,69.0218,69.0218,68.876,68.8954,46143.0
2024-06-21 11:40:00,70.89,70.9,70.74,70.76,34714.0,68.8857,68.8954,68.74,68.7594,34714.0
2024-06-21 11:50:00,70.74,70.81,70.7,70.79,29648.0,68.74,68.808,68.7011,68.7885,29648.0
2024-06-21 12:00:00,70.8,70.9,70.75,70.84,20953.0,68.7983,68.8954,68.7497,68.8371,20953.0
2024-06-21 12:10:00,70.86,70.96,70.85,70.89,27006.0,68.8566,68.9537,68.8468,68.8857,27006.0
2024-06-21 12:20:00,70.88,70.92,70.86,70.91,15491.0,68.876,68.9149,68.8566,68.9051,15491.0
2024-06-21 12:30:00,70.93,71.02,70.92,71.02,21616.0,68.9246,69.012,68.9149,69.012,21616.0
2024-06-21 12:40:00,71.02,71.04,70.97,71.03,17918.0,69.012,69.0315,68.9635,69.0218,17918.0
2024-06-21 12:50:00,71.03,71.15,71.03,71.15,15901.0,69.0218,69.1384,69.0218,69.1384,15901.0
2024-06-21 13:00:00,71.15,71.2,71.14,71.19,19190.0,69.1384,69.187,69.1286,69.1772,19190.0
2024-06-21 13:10:00,71.2,71.27,71.2,71.25,15403.0,69.187,69.255,69.187,69.2355,15403.0
2024-06-21 13:20:00,71.25,71.27,71.23,71.25,12459.0,69.2355,69.255,69.2161,69.2355,12459.0
2024-06-21 13:30:00,71.24,71.32,71.23,71.3,17806.0,69.2258,69.3036,69.2161,69.2841,17806.0
2024-06-21 13:40:00,71.3,71.34,71.3,71.34,15186.0,69.2841,69.323,69.2841,69.323,15186.0
2024-06-21 13:50:00,71.34,71.39,71.31,71.32,23487.0,69.323,69.3716,69.2938,69.3036,23487.0
2024-06-21 14:00:00,71.31,71.33,71.19,71.28,24124.0,69.2938,69.3133,69.1772,69.2647,24124.0
2024-06-21 14:10:00,71.29,71.32,71.24,71.26,28687.0,69.2744,69.3036,69.2258,69.2453,28687.0
2024-06-21 14:20:00,71.26,71.3,71.21,71.27,26738.0,69.2453,69.2841,69.1967,69.255,26738.0
2024-06-21 14:30:00,71.27,71.27,71.1,71.1,30816.0,69.255,69.255,69.0898,69.0898,30816.0
2024-06-21 14:40:00,71.09,71.12,71.05,71.06,46101.0,69.0801,69.1092,69.0412,69.0509,46101.0
2024-06-21 14:50:00,71.06,71.13,71.06,71.1,37309.0,69.0509,69.1189,69.0509,69.0898,37309.0
2024-06-21 15:00:00,71.11,71.28,71.1,71.23,41106.0,69.0995,69.2647,69.0898,69.2161,41106.0
2024-06-21 15:10:00,71.22,71.33,71.21,71.3,59425.0,69.2064,69.3133,69.1967,69.2841,59425.0
2024-06-21 15:20:00,71.31,71.31,71.22,71.25,52510.0,69.2938,69.2938,69.2064,69.2355,52510.0
2024-06-21 15:30:00,71.25,71.4,71.19,71.31,91212.0,69.2355,69.3813,69.1772,69.2938,91212.0
2024-06-21 15:40:00,71.31,71.4,71.08,71.12,141746.0,69.2938,69.3813,69.0703,69.1092,141746.0
2024-06-21 15:50:00,71.13,71.38,71.13,71.27,322541.0,69.1189,69.3619,69.1189,69.255,322541.0
2024-06-24 09:30:00,71.71,71.78,71.18,71.57,81096.0,69.6825,69.7506,69.1675,69.5465,81096.0
2024-06-24 09:40:00,71.58,71.82,71.47,71.82,46076.0,69.5562,69.7894,69.4493,69.7894,46076.0
2024-06-24 09:50:00,71.81,72.03,71.72,72.03,102950.0,69.7797,69.9935,69.6922,69.9935,102950.0
2024-06-24 10:00:00,72.02,72.17,71.89,72.15,41907.0,69.9838,70.1295,69.8574,70.1101,41907.0
2024-06-24 10:10:00,72.15,72.15,71.95,72.02,33702.0,70.1101,70.1101,69.9157,69.9838,33702.0
2024-06-24 10:20:00,72.0,72.29,72.0,72.29,34187.0,69.9643,70.2461,69.9643,70.2461,34187.0
2024-06-24 10:30:00,72.3,72.36,72.21,72.22,35849.0,70.2558,70.3142,70.1684,70.1781,35849.0
2024-06-24 10:40:00,72.22,72.5,72.21,72.49,49804.0,70.1781,70.4502,70.1684,70.4405,49804.0
2024-06-24 10:50:00,72.46,72.46,72.28,72.42,24036.0,70.4113,70.4113,70.2364,70.3725,24036.0
2024-06-24 11:00:00,72.42,72.43,72.26,72.31,14019.0,70.3725,70.3822,70.217,70.2656,14019.0
2024-06-24 11:10:00,72.3,72.37,72.24,72.34,28399.0,70.2558,70.3239,70.1975,70.2947,28399.0
2024-06-24 11:20:00,72.34,72.38,72.28,72.36,24928.0,70.2947,70.3336,70.2364,70.3142,24928.0
2024-06-24 11:30:00,72.36,72.43,72.25,72.28,24140.0,70.3142,70.3822,70.2073,70.2364,24140.0
2024-06-24 11:40:00,72.26,72.31,72.24,72.3,16529.0,70.217,70.2656,70.1975,70.2558,16529.0
2024-06-24 11:50:00,72.3,72.41,72.24,72.34,22871.0,70.2558,70.3627,70.1975,70.2947,22871.0
2024-06-24 12:00:00,72.33,72.38,72.31,72.35,25049.0,70.285,70.3336,70.2656,70.3044,25049.0
2024-06-24 12:10:00,72.37,72.44,72.36,72.42,30962.0,70.3239,70.3919,70.3142,70.3725,30962.0
2024-06-24 12:20:00,72.43,72.44,72.38,72.4,21662.0,70.3822,70.3919,70.3336,70.353,21662.0
2024-06-24 12:30:00,72.4,72.41,72.3,72.37,21493.0,70.353,70.3627,70.2558,70.3239,21493.0
2024-06-24 12:40:00,72.37,72.39,72.34,72.34,15492.0,70.3239,70.3433,70.2947,70.2947,15492.0
2024-06-24 12:50:00,72.34,72.4,72.33,72.38,21108.0,70.2947,70.353,70.285,70.3336,21108.0
2024-06-24 13:00:00,72.37,72.38,72.26,72.29,24559.0,70.3239,70.3336,70.217,70.2461,24559.0
2024-06-24 13:10:00,72.3,72.34,72.29,72.3,13174.0,70.2558,70.2947,70.2461,70.2558,13174.0
2024-06-24 13:20:00,72.3,72.37,72.29,72.32,14798.0,70.2558,70.3239,70.2461,70.2753,14798.0
2024-06-24 13:30:00,72.31,72.34,72.26,72.33,17887.0,70.2656,70.2947,70.217,70.285,17887.0
2024-06-24 13:40:00,72.33,72.34,72.26,72.26,19987.0,70.285,70.2947,70.217,70.217,19987.0
2024-06-24 13:50:00,72.26,72.33,72.24,72.3,23620.0,70.217,70.285,70.1975,70.2558,23620.0
2024-06-24 14:00:00,72.3,72.34,72.27,72.32,29471.0,70.2558,70.2947,70.2267,70.2753,29471.0
2024-06-24 14:10:00,72.32,72.36,72.29,72.34,26722.0,70.2753,70.3142,70.2461,70.2947,26722.0
2024-06-24 14:20:00,72.34,72.44,72.34,72.42,28255.0,70.2947,70.3919,70.2947,70.3725,28255.0
2024-06-24 14:30:00,72.44,72.46,72.4,72.41,22189.0,70.3919,70.4113,70.353,70.3627,22189.0
2024-06-24 14:40:00,72.41,72.45,72.37,72.39,19996.0,70.3627,70.4016,70.3239,70.3433,19996.0
2024-06-24 14:50:00,72.39,72.44,72.34,72.36,36500.0,70.3433,70.3919,70.2947,70.3142,36500.0
2024-06-24 15:00:00,72.35,72.47,72.31,72.37,36576.0,70.3044,70.421,70.2656,70.3239,36576.0
2024-06-24 15:10:00,72.37,72.37,72.31,72.32,25177.0,70.3239,70.3239,70.2656,70.2753,25177.0
2024-06-24 15:20:00,72.32,72.32,72.27,72.31,43767.0,70.2753,70.2753,70.2267,70.2656,43767.0
2024-06-24 15:30:00,72.31,72.42,72.3,72.42,52828.0,70.2656,70.3725,70.2558,70.3725,52828.0
2024-06-24 15:40:00,72.42,72.46,72.36,72.4,85810.0,70.3725,70.4113,70.3142,70.353,85810.0
2024-06-24 15:50:00,72.4,72.43,72.11,72.13,253587.0,70.353,70.3822,70.0712,70.0907,253587.0
2024-06-25 09:30:00,71.96,72.1,71.56,72.0,60575.0,69.9255,70.0615,69.5368,69.9643,60575.0
2024-06-25 09:40:00,71.97,71.98,71.78,71.87,27594.0,69.9352,69.9449,69.7506,69.838,27594.0
2024-06-25 09:50:00,71.87,72.0,71.75,71.79,24920.0,69.838,69.9643,69.7214,69.7603,24920.0
2024-06-25 10:00:00,71.81,71.89,71.59,71.59,33697.0,69.7797,69.8574,69.5659,69.5659,33697.0
2024-06-25 10:10:00,71.6,71.74,71.6,71.69,16862.0,69.5756,69.7117,69.5756,69.6631,16862.0
2024-06-25 10:20:00,71.69,71.76,71.56,71.56,41144.0,69.6631,69.7311,69.5368,69.5368,41144.0
2024-06-25 10:30:00,71.58,71.64,71.47,71.55,36841.0,69.5562,69.6145,69.4493,69.5271,36841.0
2024-06-25 10:40:00,71.59,71.6,71.43,71.48,24178.0,69.5659,69.5756,69.4104,69.459,24178.0
2024-06-25 10:50:00,71.49,71.73,71.48,71.72,61895.0,69.4688,69.702,69.459,69.6922,61895.0
2024-06-25 11:00:00,71.72,71.72,71.49,71.5,13250.0,69.6922,69.6922,69.4688,69.4785,13250.0
2024-06-25 11:10:00,71.52,71.64,71.52,71.6,22280.0,69.4979,69.6145,69.4979,69.5756,22280.0
2024-06-25 11:20:00,71.6,71.63,71.54,71.55,22770.0,69.5756,69.6048,69.5173,69.5271,22770.0
2024-06-25 11:30:00,71.55,71.61,71.54,71.57,20230.0,69.5271,69.5854,69.5173,69.5465,20230.0
2024-06-25 11:40:00,71.57,71.63,71.57,71.58,20815.0,69.5465,69.6048,69.5465,69.5562,20815.0
2024-06-25 11:50:00,71.57,71.57,71.49,71.49,29391.0,69.5465,69.5465,69.4688,69.4688,29391.0
2024-06-25 12:00:00,71.48,71.48,71.43,71.48,16356.0,69.459,69.459,69.4104,69.459,16356.0
2024-06-25 12:10:00,71.47,71.51,71.38,71.39,24483.0,69.4493,69.4882,69.3619,69.3716,24483.0
2024-06-25 12:20:00,71.39,71.42,71.35,71.39,12194.0,69.3716,69.4007,69.3327,69.3716,12194.0
2024-06-25 12:30:00,71.38,71.38,71.29,71.32,15471.0,69.3619,69.3619,69.2744,69.3036,15471.0
2024-06-25 12:40:00,71.33,71.34,71.22,71.3,16529.0,69.3133,69.323,69.2064,69.2841,16529.0
2024-06-25 12:50:00,71.32,71.42,71.3,71.41,15081.0,69.3036,69.4007,69.2841,69.391,15081.0
2024-06-25 13:00:00,71.4,71.54,71.4,71.52,17648.0,69.3813,69.5173,69.3813,69.4979,17648.0
2024-06-25 13:10:00,71.53,71.57,71.52,71.53,25421.0,69.5076,69.5465,69.4979,69.5076,25421.0
2024-06-25 13:20:00,71.53,71.56,71.47,71.56,22607.0,69.5076,69.5368,69.4493,69.5368,22607.0
2024-06-25 13:30:00,71.56,71.6,71.54,71.55,9965.0,69.5368,69.5756,69.5173,69.5271,9965.0
2024-06-25 13:40:00,71.56,71.57,71.49,71.49,16871.0,69.5368,69.5465,69.4688,69.4688,16871.0
2024-06-25 13:50:00,71.49,71.51,71.47,71.49,14357.0,69.4688,69.4882,69.4493,69.4688,14357.0
2024-06-25 14:00:00,71.47,71.52,71.45,71.48,11538.0,69.4493,69.4979,69.4299,69.459,11538.0
2024-06-25 14:10:00,71.49,71.55,71.49,71.54,23247.0,69.4688,69.5271,69.4688,69.5173,23247.0
2024-06-25 14:20:00,71.54,71.58,71.49,71.58,16065.0,69.5173,69.5562,69.4688,69.5562,16065.0
2024-06-25 14:30:00,71.56,71.56,71.44,71.45,12144.0,69.5368,69.5368,69.4202,69.4299,12144.0
2024-06-25 14:40:00,71.45,71.51,71.42,71.5,19558.0,69.4299,69.4882,69.4007,69.4785,19558.0
2024-06-25 14:50:00,71.52,71.53,71.43,71.45,16747.0,69.4979,69.5076,69.4104,69.4299,16747.0
2024-06-25 15:00:00,71.46,71.5,71.42,71.5,20373.0,69.4396,69.4785,69.4007,69.4785,20373.0
2024-06-25 15:10:00,71.5,71.54,71.48,71.48,27267.0,69.4785,69.5173,69.459,69.459,27267.0
2024-06-25 15:20:00,71.48,71.58,71.47,71.56,25502.0,69.459,69.5562,69.4493,69.5368,25502.0
2024-06-25 15:30:00,71.57,71.64,71.53,71.61,41153.0,69.5465,69.6145,69.5076,69.5854,41153.0
2024-06-25 15:40:00,71.6,71.63,71.55,71.61,44398.0,69.5756,69.6048,69.5271,69.5854,44398.0
2024-06-25 15:50:00,71.6,71.64,71.35,71.4,226822.0,69.5756,69.6145,69.3327,69.3813,226822.0
2024-06-26 09:30:00,71.05,71.19,70.81,70.83,59506.0,69.0412,69.1772,68.808,68.8274,59506.0
2024-06-26 09:40:00,70.84,71.06,70.77,70.86,29113.0,68.8371,69.0509,68.7691,68.8566,29113.0
2024-06-26 09:50:00,70.89,70.94,70.64,70.64,19786.0,68.8857,68.9343,68.6428,68.6428,19786.0
2024-06-26 10:00:00,70.64,70.64,70.29,70.34,29024.0,68.6428,68.6428,68.3027,68.3513,29024.0
2024-06-26 10:10:00,70.35,70.39,70.11,70.14,47701.0,68.361,68.3999,68.1278,68.1569,47701.0
2024-06-26 10:20:00,70.15,70.33,70.15,70.22,26118.0,68.1666,68.3415,68.1666,68.2347,26118.0
2024-06-26 10:30:00,70.22,70.25,70.08,70.14,42700.0,68.2347,68.2638,68.0986,68.1569,42700.0
2024-06-26 10:40:00,70.14,70.14,69.94,69.96,66710.0,68.1569,68.1569,67.9626,67.982,66710.0
2024-06-26 10:50:00,69.98,70.39,69.98,70.34,44142.0,68.0014,68.3999,68.0014,68.3513,44142.0
2024-06-26 11:00:00,70.39,70.44,70.27,70.4,23606.0,68.3999,68.4484,68.2832,68.4096,23606.0
2024-06-26 11:10:00,70.4,70.5,70.38,70.5,27871.0,68.4096,68.5067,68.3901,68.5067,27871.0
2024-06-26 11:20:00,70.5,70.61,70.48,70.54,26821.0,68.5067,68.6136,68.4873,68.5456,26821.0
2024-06-26 11:30:00,70.54,70.58,70.48,70.48,16760.0,68.5456,68.5845,68.4873,68.4873,16760.0
2024-06-26 11:40:00,70.5,70.75,70.48,70.75,19601.0,68.5067,68.7497,68.4873,68.7497,19601.0
2024-06-26 11:50:00,70.75,70.78,70.7,70.78,14956.0,68.7497,68.7788,68.7011,68.7788,14956.0
2024-06-26 12:00:00,70.77,70.8,70.74,70.76,12011.0,68.7691,68.7983,68.74,68.7594,12011.0
2024-06-26 12:10:00,70.77,70.79,70.73,70.73,11226.0,68.7691,68.7885,68.7302,68.7302,11226.0
2024-06-26 12:20:00,70.73,70.73,70.61,70.63,16176.0,68.7302,68.7302,68.6136,68.6331,16176.0
2024-06-26 12:30:00,70.62,70.64,70.54,70.57,11773.0,68.6233,68.6428,68.5456,68.5748,11773.0
2024-06-26 12:40:00,70.58,70.64,70.53,70.61,16701.0,68.5845,68.6428,68.5359,68.6136,16701.0
2024-06-26 12:50:00,70.61,70.65,70.57,70.62,11014.0,68.6136,68.6525,68.5748,68.6233,11014.0
2024-06-26 13:00:00,70.59,70.59,70.48,70.48,11788.0,68.5942,68.5942,68.4873,68.4873,11788.0
2024-06-26 13:10:00,70.48,70.5,70.44,70.47,13795.0,68.4873,68.5067,68.4484,68.4776,13795.0
2024-06-26 13:20:00,70.47,70.49,70.45,70.49,11198.0,68.4776,68.497,68.4582,68.497,11198.0
2024-06-26 13:30:00,70.48,70.52,70.46,70.46,8607.0,68.4873,68.5262,68.4679,68.4679,8607.0
2024-06-26 13:40:00,70.46,70.52,70.46,70.48,14168.0,68.4679,68.5262,68.4679,68.4873,14168.0
2024-06-26 13:50:00,70.47,70.59,70.45,70.59,13001.0,68.4776,68.5942,68.4582,68.5942,13001.0
2024-06-26 14:00:00,70.59,70.69,70.58,70.69,18463.0,68.5942,68.6914,68.5845,68.6914,18463.0
2024-06-26 14:10:00,70.68,70.73,70.66,70.69,24241.0,68.6817,68.7302,68.6622,68.6914,24241.0
2024-06-26 14:20:00,70.7,70.76,70.67,70.72,18358.0,68.7011,68.7594,68.6719,68.7205,18358.0
2024-06-26 14:30:00,70.72,70.74,70.67,70.73,20630.0,68.7205,68.74,68.6719,68.7302,20630.0
2024-06-26 14:40:00,70.73,70.86,70.73,70.86,16808.0,68.7302,68.8566,68.7302,68.8566,16808.0
2024-06-26 14:50:00,70.86,70.92,70.83,70.88,30104.0,68.8566,68.9149,68.8274,68.876,30104.0
2024-06-26 15:00:00,70.89,70.95,70.88,70.95,26464.0,68.8857,68.944,68.876,68.944,26464.0
2024-06-26 15:10:00,70.95,71.0,70.92,71.0,26986.0,68.944,68.9926,68.9149,68.9926,26986.0
2024-06-26 15:20:00,70.99,71.06,70.98,71.02,50671.0,68.9829,69.0509,68.9732,69.012,50671.0
2024-06-26 15:30:00,71.02,71.14,71.01,71.13,77529.0,69.012,69.1286,69.0023,69.1189,77529.0
2024-06-26 15:40:00,71.14,71.16,71.05,71.12,56999.0,69.1286,69.1481,69.0412,69.1092,56999.0
2024-06-26 15:50:00,71.11,71.33,71.09,71.16,234790.0,69.0995,69.3133,69.0801,69.1481,234790.0
2024-06-27 09:30:00,71.0,71.08,70.56,70.94,49960.0,68.9926,69.0703,68.565,68.9343,49960.0
2024-06-27 09:40:00,70.95,71.06,70.88,71.03,22477.0,68.944,69.0509,68.876,69.0218,22477.0
2024-06-27 09:50:00,71.01,71.02,70.72,70.78,32121.0,69.0023,69.012,68.7205,68.7788,32121.0
2024-06-27 10:00:00,70.78,70.89,70.73,70.89,25396.0,68.7788,68.8857,68.7302,68.8857,25396.0
2024-06-27 10:10:00,70.9,71.06,70.89,71.02,35498.0,68.8954,69.0509,68.8857,69.012,35498.0
2024-06-27 10:20:00,71.02,71.03,70.93,70.98,27522.0,69.012,69.0218,68.9246,68.9732,27522.0
2024-06-27 10:30:00,71.01,71.13,70.97,71.11,36779.0,69.0023,69.1189,68.9635,69.0995,36779.0
2024-06-27 10:40:00,71.1,71.27,71.08,71.27,16952.0,69.0898,69.255,69.0703,69.255,16952.0
2024-06-27 10:50:00,71.27,71.31,71.03,71.04,55839.0,69.255,69.2938,69.0218,69.0315,55839.0
2024-06-27 11:00:00,71.06,71.06,70.78,70.86,30101.0,69.0509,69.0509,68.7788,68.8566,30101.0
2024-06-27 11:10:00,70.89,70.89,70.76,70.86,24498.0,68.8857,68.8857,68.7594,68.8566,24498.0
2024-06-27 11:20:00,70.89,70.93,70.83,70.93,57590.0,68.8857,68.9246,68.8274,68.9246,57590.0
2024-06-27 11:30:00,70.94,71.03,70.91,70.96,46323.0,68.9343,69.0218,68.9051,68.9537,46323.0
2024-06-27 11:40:00,70.95,71.04,70.94,71.04,19190.0,68.944,69.0315,68.9343,69.0315,19190.0
2024-06-27 11:50:00,71.03,71.05,70.99,71.0,18242.0,69.0218,69.0412,68.9829,68.9926,18242.0
2024-06-27 12:00:00,70.99,71.01,70.94,70.95,7911.0,68.9829,69.0023,68.9343,68.944,7911.0
2024-06-27 12:10:00,70.95,70.99,70.91,70.95,23840.0,68.944,68.9829,68.9051,68.944,23840.0
2024-06-27 12:20:00,70.97,71.01,70.95,70.95,11546.0,68.9635,69.0023,68.944,68.944,11546.0
2024-06-27 12:30:00,70.94,70.94,70.82,70.82,6678.0,68.9343,68.9343,68.8177,68.8177,6678.0
2024-06-27 12:40:00,70.81,70.84,70.55,70.74,160481.0,68.808,68.8371,68.5553,68.74,160481.0
2024-06-27 12:50:00,70.76,70.76,70.69,70.69,9907.0,68.7594,68.7594,68.6914,68.6914,9907.0
2024-06-27 13:00:00,70.7,70.81,70.69,70.8,10561.0,68.7011,68.808,68.6914,68.7983,10561.0
2024-06-27 13:10:00,70.8,70.8,70.74,70.8,17931.0,68.7983,68.7983,68.74,68.7983,17931.0
2024-06-27 13:20:00,70.8,70.89,70.8,70.87,13719.0,68.7983,68.8857,68.7983,68.8663,13719.0
2024-06-27 13:30:00,70.85,70.85,70.79,70.84,14939.0,68.8468,68.8468,68.7885,68.8371,14939.0
2024-06-27 13:40:00,70.83,70.84,70.76,70.76,41724.0,68.8274,68.8371,68.7594,68.7594,41724.0
2024-06-27 13:50:00,70.76,70.81,70.73,70.81,34119.0,68.7594,68.808,68.7302,68.808,34119.0
2024-06-27 14:00:00,70.8,70.8,70.65,70.66,31990.0,68.7983,68.7983,68.6525,68.6622,31990.0
2024-06-27 14:10:00,70.66,70.67,70.53,70.59,17137.0,68.6622,68.6719,68.5359,68.5942,17137.0
2024-06-27 14:20:00,70.59,70.61,70.53,70.56,28639.0,68.5942,68.6136,68.5359,68.565,28639.0
2024-06-27 14:30:00,70.56,70.57,70.5,70.5,11638.0,68.565,68.5748,68.5067,68.5067,11638.0
2024-06-27 14:40:00,70.5,70.5,70.45,70.5,29544.0,68.5067,68.5067,68.4582,68.5067,29544.0
2024-06-27 14:50:00,70.49,70.6,70.49,70.56,18009.0,68.497,68.6039,68.497,68.565,18009.0
2024-06-27 15:00:00,70.57,70.7,70.57,70.67,24907.0,68.5748,68.7011,68.5748,68.6719,24907.0
2024-06-27 15:10:00,70.66,70.68,70.56,70.61,72784.0,68.6622,68.6817,68.565,68.6136,72784.0
2024-06-27 15:20:00,70.62,70.65,70.6,70.64,31707.0,68.6233,68.6525,68.6039,68.6428,31707.0
2024-06-27 15:30:00,70.64,70.71,70.62,70.63,82900.0,68.6428,68.7108,68.6233,68.6331,82900.0
2024-06-27 15:40:00,70.64,70.79,70.64,70.76,28700.0,68.6428,68.7885,68.6428,68.7594,28700.0
2024-06-27 15:50:00,70.77,70.87,70.73,70.87,189781.0,68.7691,68.8663,68.7302,68.8663,189781.0
2024-06-28 09:30:00,70.86,71.27,70.71,70.92,50510.0,68.8566,69.255,68.7108,68.9149,50510.0
2024-06-28 09:40:00,70.96,71.07,70.75,70.83,16719.0,68.9537,69.0606,68.7497,68.8274,16719.0
2024-06-28 09:50:00,70.83,70.95,70.78,70.79,16218.0,68.8274,68.944,68.7788,68.7885,16218.0
2024-06-28 10:00:00,70.83,70.88,70.71,70.87,27404.0,68.8274,68.876,68.7108,68.8663,27404.0
2024-06-28 10:10:00,70.86,70.93,70.63,70.63,38092.0,68.8566,68.9246,68.6331,68.6331,38092.0
2024-06-28 10:20:00,70.63,70.81,70.63,70.75,21017.0,68.6331,68.808,68.6331,68.7497,21017.0
2024-06-28 10:30:00,70.78,70.98,70.75,70.97,30187.0,68.7788,68.9732,68.7497,68.9635,30187.0
2024-06-28 10:40:00,70.99,71.01,70.87,70.97,29654.0,68.9829,69.0023,68.8663,68.9635,29654.0
2024-06-28 10:50:00,70.96,71.05,70.92,70.98,25006.0,68.9537,69.0412,68.9149,68.9732,25006.0
2024-06-28 11:00:00,70.97,70.97,70.82,70.85,25396.0,68.9635,68.9635,68.8177,68.8468,25396.0
2024-06-28 11:10:00,70.88,70.89,70.82,70.84,13037.0,68.876,68.8857,68.8177,68.8371,13037.0
2024-06-28 11:20:00,70.86,70.87,70.76,70.81,23680.0,68.8566,68.8663,68.7594,68.808,23680.0
2024-06-28 11:30:00,70.8,70.83,70.74,70.81,35182.0,68.7983,68.8274,68.74,68.808,35182.0
2024-06-28 11:40:00,70.81,70.85,70.64,70.64,13651.0,68.808,68.8468,68.6428,68.6428,13651.0
2024-06-28 11:50:00,70.64,70.68,70.57,70.57,20238.0,68.6428,68.6817,68.5748,68.5748,20238.0
2024-06-28 12:00:00,70.57,70.57,70.48,70.5,20185.0,68.5748,68.5748,68.4873,68.5067,20185.0
2024-06-28 12:10:00,70.48,70.54,70.47,70.53,14594.0,68.4873,68.5456,68.4776,68.5359,14594.0
2024-06-28 12:20:00,70.54,70.62,70.52,70.58,18390.0,68.5456,68.6233,68.5262,68.5845,18390.0
2024-06-28 12:30:00,70.58,70.6,70.47,70.47,45659.0,68.5845,68.6039,68.4776,68.4776,45659.0
2024-06-28 12:40:00,70.47,70.58,70.42,70.51,43429.0,68.4776,68.5845,68.429,68.5165,43429.0
2024-06-28 12:50:00,70.51,70.56,70.47,70.54,21340.0,68.5165,68.565,68.4776,68.5456,21340.0
2024-06-28 13:00:00,70.55,70.66,70.5,70.66,17367.0,68.5553,68.6622,68.5067,68.6622,17367.0
2024-06-28 13:10:00,70.66,70.7,70.6,70.7,18311.0,68.6622,68.7011,68.6039,68.7011,18311.0
2024-06-28 13:20:00,70.69,70.78,70.69,70.73,22476.0,68.6914,68.7788,68.6914,68.7302,22476.0
2024-06-28 13:30:00,70.73,70.84,70.72,70.81,15784.0,68.7302,68.8371,68.7205,68.808,15784.0
2024-06-28 13:40:00,70.79,70.83,70.64,70.66,26839.0,68.7885,68.8274,68.6428,68.6622,26839.0
2024-06-28 13:50:00,70.68,70.77,70.64,70.74,28646.0,68.6817,68.7691,68.6428,68.74,28646.0
2024-06-28 14:00:00,70.74,70.74,70.63,70.67,40323.0,68.74,68.74,68.6331,68.6719,40323.0
2024-06-28 14:10:00,70.66,70.69,70.62,70.64,23639.0,68.6622,68.6914,68.6233,68.6428,23639.0
2024-06-28 14:20:00,70.63,70.65,70.56,70.57,25857.0,68.6331,68.6525,68.565,68.5748,25857.0
2024-06-28 14:30:00,70.55,70.55,70.45,70.47,20561.0,68.5553,68.5553,68.4582,68.4776,20561.0
2024-06-28 14:40:00,70.47,70.5,70.45,70.46,21442.0,68.4776,68.5067,68.4582,68.4679,21442.0
2024-06-28 14:50:00,70.47,70.49,70.37,70.4,32840.0,68.4776,68.497,68.3804,68.4096,32840.0
2024-06-28 15:00:00,70.4,70.4,70.11,70.14,128945.0,68.4096,68.4096,68.1278,68.1569,128945.0
2024-06-28 15:10:00,70.15,70.17,70.01,70.07,92127.0,68.1666,68.1861,68.0306,68.0889,92127.0
2024-06-28 15:20:00,70.08,70.21,70.04,70.2,58102.0,68.0986,68.2249,68.0597,68.2152,58102.0
2024-06-28 15:30:00,70.2,70.27,69.98,70.02,225677.0,68.2152,68.2832,68.0014,68.0403,225677.0
2024-06-28 15:40:00,70.02,70.21,70.01,70.02,138809.0,68.0403,68.2249,68.0306,68.0403,138809.0
2024-06-28 15:50:00,70.01,70.21,69.94,70.2,660889.0,68.0306,68.2249,67.9626,68.2152,660889.0
2024-07-01 09:30:00,70.74,71.03,70.32,70.6,186368.0,68.74,69.0218,68.3318,68.6039,186368.0
2024-07-01 09:40:00,70.65,70.95,70.48,70.93,57428.0,68.6525,68.944,68.4873,68.9246,57428.0
2024-07-01 09:50:00,70.93,71.0,70.71,70.76,80243.0,68.9246,68.9926,68.7108,68.7594,80243.0
2024-07-01 10:00:00,70.78,70.87,70.59,70.59,76669.0,68.7788,68.8663,68.5942,68.5942,76669.0
2024-07-01 10:10:00,70.56,70.56,70.36,70.36,42981.0,68.565,68.565,68.3707,68.3707,42981.0
2024-07-01 10:20:00,70.36,70.36,70.0,70.03,30703.0,68.3707,68.3707,68.0209,68.05,30703.0
2024-07-01 10:30:00,70.04,70.11,69.87,69.97,40676.0,68.0597,68.1278,67.8946,67.9917,40676.0
2024-07-01 10:40:00,69.96,69.99,69.76,69.78,38750.0,67.982,68.0112,67.7877,67.8071,38750.0
2024-07-01 10:50:00,69.79,70.05,69.79,69.95,40342.0,67.8168,68.0695,67.8168,67.9723,40342.0
2024-07-01 11:00:00,69.95,70.04,69.89,70.02,61984.0,67.9723,68.0597,67.914,68.0403,61984.0
2024-07-01 11:10:00,70.03,70.03,69.72,69.73,36180.0,68.05,68.05,67.7488,67.7585,36180.0
2024-07-01 11:20:00,69.73,69.95,69.7,69.94,35088.0,67.7585,67.9723,67.7294,67.9626,35088.0
2024-07-01 11:30:00,69.96,70.02,69.86,69.9,36921.0,67.982,68.0403,67.8848,67.9237,36921.0
2024-07-01 11:40:00,69.91,69.94,69.83,69.92,41562.0,67.9334,67.9626,67.8557,67.9431,41562.0
2024-07-01 11:50:00,69.92,69.96,69.84,69.9,25582.0,67.9431,67.982,67.8654,67.9237,25582.0
2024-07-01 12:00:00,69.88,69.89,69.73,69.81,27037.0,67.9043,67.914,67.7585,67.8362,27037.0
2024-07-01 12:10:00,69.82,69.86,69.8,69.86,32951.0,67.846,67.8848,67.8265,67.8848,32951.0
2024-07-01 12:20:00,69.88,69.99,69.87,69.97,20815.0,67.9043,68.0112,67.8946,67.9917,20815.0
2024-07-01 12:30:00,69.96,69.99,69.92,69.93,16093.0,67.982,68.0112,67.9431,67.9529,16093.0
2024-07-01 12:40:00,69.93,70.03,69.93,70.0,24316.0,67.9529,68.05,67.9529,68.0209,24316.0
2024-07-01 12:50:00,70.01,70.01,69.92,69.98,14033.0,68.0306,68.0306,67.9431,68.0014,14033.0
2024-07-01 13:00:00,69.98,69.98,69.91,69.93,23463.0,68.0014,68.0014,67.9334,67.9529,23463.0
2024-07-01 13:10:00,69.92,70.05,69.91,70.04,26870.0,67.9431,68.0695,67.9334,68.0597,26870.0
2024-07-01 13:20:00,70.05,70.05,69.94,69.96,32198.0,68.0695,68.0695,67.9626,67.982,32198.0
2024-07-01 13:30:00,69.96,70.03,69.92,70.01,19559.0,67.982,68.05,67.9431,68.0306,19559.0
2024-07-01 13:40:00,69.99,70.03,69.98,69.99,17281.0,68.0112,68.05,68.0014,68.0112,17281.0
2024-07-01 13:50:00,69.97,69.98,69.87,69.89,30124.0,67.9917,68.0014,67.8946,67.914,30124.0
2024-07-01 14:00:00,69.88,69.93,69.85,69.9,33764.0,67.9043,67.9529,67.8751,67.9237,33764.0
2024-07-01 14:10:00,69.9,69.9,69.76,69.76,30738.0,67.9237,67.9237,67.7877,67.7877,30738.0
2024-07-01 14:20:00,69.76,69.8,69.65,69.66,71047.0,67.7877,67.8265,67.6808,67.6905,71047.0
2024-07-01 14:30:00,69.67,69.68,69.58,69.58,47784.0,67.7002,67.7099,67.6128,67.6128,47784.0
2024-07-01 14:40:00,69.57,69.59,69.5,69.56,26677.0,67.603,67.6225,67.535,67.5933,26677.0
2024-07-01 14:50:00,69.57,69.62,69.47,69.49,38772.0,67.603,67.6516,67.5059,67.5253,38772.0
2024-07-01 15:00:00,69.49,69.5,69.43,69.45,50899.0,67.5253,67.535,67.467,67.4864,50899.0
2024-07-01 15:10:00,69.44,69.46,69.41,69.41,53640.0,67.4767,67.4961,67.4476,67.4476,53640.0
2024-07-01 15:20:00,69.43,69.59,69.41,69.59,86057.0,67.467,67.6225,67.4476,67.6225,86057.0
2024-07-01 15:30:00,69.59,69.74,69.55,69.74,59912.0,67.6225,67.7682,67.5836,67.7682,59912.0
2024-07-01 15:40:00,69.75,69.82,69.71,69.75,79805.0,67.7779,67.846,67.7391,67.7779,79805.0
2024-07-01 15:50:00,69.75,69.9,69.75,69.88,265111.0,67.7779,67.9237,67.7779,67.9043,265111.0
2024-07-02 09:30:00,69.49,69.91,69.49,69.84,78298.0,67.5253,67.9334,67.5253,67.8654,78298.0
2024-07-02 09:40:00,69.85,69.86,69.57,69.81,56275.0,67.8751,67.8848,67.603,67.8362,56275.0
2024-07-02 09:50:00,69.82,69.98,69.75,69.9,63984.0,67.846,68.0014,67.7779,67.9237,63984.0
2024-07-02 10:00:00,69.89,70.0,69.84,69.93,56410.0,67.914,68.0209,67.8654,67.9529,56410.0
2024-07-02 10:10:00,69.95,70.07,69.94,70.06,36022.0,67.9723,68.0889,67.9626,68.0792,36022.0
2024-07-02 10:20:00,70.04,70.16,70.0,70.03,48040.0,68.0597,68.1764,68.0209,68.05,48040.0
2024-07-02 10:30:00,70.02,70.03,69.89,69.9,40493.0,68.0403,68.05,67.914,67.9237,40493.0
2024-07-02 10:40:00,69.91,69.91,69.78,69.82,22083.0,67.9334,67.9334,67.8071,67.846,22083.0
2024-07-02 10:50:00,69.84,69.84,69.71,69.74,35575.0,67.8654,67.8654,67.7391,67.7682,35575.0
2024-07-02 11:00:00,69.74,69.84,69.74,69.84,43983.0,67.7682,67.8654,67.7682,67.8654,43983.0
2024-07-02 11:10:00,69.84,69.96,69.82,69.96,22861.0,67.8654,67.982,67.846,67.982,22861.0
2024-07-02 11:20:00,69.95,70.02,69.89,69.93,75825.0,67.9723,68.0403,67.914,67.9529,75825.0
2024-07-02 11:30:00,69.94,70.03,69.9,69.95,23909.0,67.9626,68.05,67.9237,67.9723,23909.0
2024-07-02 11:40:00,69.95,70.02,69.93,70.02,41688.0,67.9723,68.0403,67.9529,68.0403,41688.0
2024-07-02 11:50:00,70.03,70.06,69.99,69.99,37176.0,68.05,68.0792,68.0112,68.0112,37176.0
2024-07-02 12:00:00,70.0,70.11,69.98,70.11,18874.0,68.0209,68.1278,68.0014,68.1278,18874.0
2024-07-02 12:10:00,70.11,70.11,70.02,70.02,25453.0,68.1278,68.1278,68.0403,68.0403,25453.0
2024-07-02 12:20:00,70.01,70.2,70.01,70.15,18586.0,68.0306,68.2152,68.0306,68.1666,18586.0
2024-07-02 12:30:00,70.13,70.16,70.11,70.11,18222.0,68.1472,68.1764,68.1278,68.1278,18222.0
2024-07-02 12:40:00,70.11,70.12,70.05,70.06,16343.0,68.1278,68.1375,68.0695,68.0792,16343.0
2024-07-02 12:50:00,70.05,70.08,69.95,69.95,41571.0,68.0695,68.0986,67.9723,67.9723,41571.0
2024-07-02 13:00:00,69.95,70.04,69.95,70.02,10555.0,67.9723,68.0597,67.9723,68.0403,10555.0
2024-07-02 13:10:00,70.04,70.06,69.94,69.95,23883.0,68.0597,68.0792,67.9626,67.9723,23883.0
2024-07-02 13:20:00,69.97,69.97,69.85,69.88,21109.0,67.9917,67.9917,67.8751,67.9043,21109.0
2024-07-02 13:30:00,69.88,70.02,69.88,70.0,34269.0,67.9043,68.0403,67.9043,68.0209,34269.0
2024-07-02 13:40:00,69.98,70.0,69.93,69.95,15242.0,68.0014,68.0209,67.9529,67.9723,15242.0
2024-07-02 13:50:00,69.95,70.01,69.94,69.95,13715.0,67.9723,68.0306,67.9626,67.9723,13715.0
2024-07-02 14:00:00,69.95,70.0,69.94,69.99,15248.0,67.9723,68.0209,67.9626,68.0112,15248.0
2024-07-02 14:10:00,70.01,70.03,69.99,70.03,6290.0,68.0306,68.05,68.0112,68.05,6290.0
2024-07-02 14:20:00,70.05,70.1,70.01,70.01,12525.0,68.0695,68.1181,68.0306,68.0306,12525.0
2024-07-02 14:30:00,70.01,70.06,69.94,69.95,68856.0,68.0306,68.0792,67.9626,67.9723,68856.0
2024-07-02 14:40:00,69.95,69.95,69.91,69.94,79586.0,67.9723,67.9723,67.9334,67.9626,79586.0
2024-07-02 14:50:00,69.95,70.0,69.93,69.98,42923.0,67.9723,68.0209,67.9529,68.0014,42923.0
2024-07-02 15:00:00,69.98,69.99,69.96,69.98,26477.0,68.0014,68.0112,67.982,68.0014,26477.0
2024-07-02 15:10:00,69.98,70.12,69.97,70.1,22431.0,68.0014,68.1375,67.9917,68.1181,22431.0
2024-07-02 15:20:00,70.11,70.18,70.04,70.16,43909.0,68.1278,68.1958,68.0597,68.1764,43909.0
2024-07-02 15:30:00,70.16,70.16,70.09,70.09,44773.0,68.1764,68.1764,68.1083,68.1083,44773.0
2024-07-02 15:40:00,70.09,70.25,70.07,70.16,53639.0,68.1083,68.2638,68.0889,68.1764,53639.0
2024-07-02 15:50:00,70.15,70.2,70.02,70.05,394595.0,68.1666,68.2152,68.0403,68.0695,394595.0
2024-07-03 09:30:00,70.29,70.5,70.03,70.41,58786.0,68.3027,68.5067,68.05,68.4193,58786.0
2024-07-03 09:40:00,70.41,70.61,70.22,70.51,87409.0,68.4193,68.6136,68.2347,68.5165,87409.0
2024-07-03 09:50:00,70.49,70.75,70.38,70.7,41670.0,68.497,68.7497,68.3901,68.7011,41670.0
2024-07-03 10:00:00,70.7,70.92,70.66,70.89,135223.0,68.7011,68.9149,68.6622,68.8857,135223.0
2024-07-03 10:10:00,70.88,70.99,70.76,70.76,108044.0,68.876,68.9829,68.7594,68.7594,108044.0
2024-07-03 10:20:00,70.77,70.96,70.76,70.87,137963.0,68.7691,68.9537,68.7594,68.8663,137963.0
2024-07-03 10:30:00,70.88,71.0,70.82,70.87,91205.0,68.876,68.9926,68.8177,68.8663,91205.0
2024-07-03 10:40:00,70.86,70.86,70.65,70.68,42061.0,68.8566,68.8566,68.6525,68.6817,42061.0
2024-07-03 10:50:00,70.68,70.75,70.45,70.48,38348.0,68.6817,68.7497,68.4582,68.4873,38348.0
2024-07-03 11:00:00,70.47,70.54,70.44,70.49,23864.0,68.4776,68.5456,68.4484,68.497,23864.0
2024-07-03 11:10:00,70.48,70.48,70.38,70.39,30579.0,68.4873,68.4873,68.3901,68.3999,30579.0
2024-07-03 11:20:00,70.41,70.5,70.4,70.43,45639.0,68.4193,68.5067,68.4096,68.4387,45639.0
2024-07-03 11:30:00,70.41,70.44,70.37,70.42,43767.0,68.4193,68.4484,68.3804,68.429,43767.0
2024-07-03 11:40:00,70.42,70.43,70.33,70.38,29869.0,68.429,68.4387,68.3415,68.3901,29869.0
2024-07-03 11:50:00,70.37,70.45,70.37,70.43,20939.0,68.3804,68.4582,68.3804,68.4387,20939.0
2024-07-03 12:00:00,70.41,70.48,70.35,70.48,35807.0,68.4193,68.4873,68.361,68.4873,35807.0
2024-07-03 12:10:00,70.46,70.54,70.4,70.54,26812.0,68.4679,68.5456,68.4096,68.5456,26812.0
2024-07-03 12:20:00,70.53,70.58,70.45,70.47,74328.0,68.5359,68.5845,68.4582,68.4776,74328.0
2024-07-03 12:30:00,70.46,70.64,70.43,70.63,48449.0,68.4679,68.6428,68.4387,68.6331,48449.0
2024-07-03 12:40:00,70.62,70.66,70.5,70.54,53456.0,68.6233,68.6622,68.5067,68.5456,53456.0
2024-07-03 12:50:00,70.53,70.55,70.18,70.21,214271.0,68.5359,68.5553,68.1958,68.2249,214271.0
2024-07-05 09:30:00,70.03,70.18,69.82,70.06,59607.0,68.05,68.1958,67.846,68.0792,59607.0
2024-07-05 09:40:00,70.03,70.08,69.83,69.88,21502.0,68.05,68.0986,67.8557,67.9043,21502.0
2024-07-05 09:50:00,69.88,69.94,69.65,69.68,22248.0,67.9043,67.9626,67.6808,67.7099,22248.0
2024-07-05 10:00:00,69.71,69.74,69.54,69.68,27735.0,67.7391,67.7682,67.5739,67.7099,27735.0
2024-07-05 10:10:00,69.67,69.69,69.51,69.58,21404.0,67.7002,67.7196,67.5447,67.6128,21404.0
2024-07-05 10:20:00,69.59,69.62,69.49,69.49,21876.0,67.6225,67.6516,67.5253,67.5253,21876.0
2024-07-05 10:30:00,69.5,69.66,69.49,69.54,18031.0,67.535,67.6905,67.5253,67.5739,18031.0
2024-07-05 10:40:00,69.56,69.66,69.52,69.61,30126.0,67.5933,67.6905,67.5544,67.6419,30126.0
2024-07-05 10:50:00,69.63,69.68,69.58,69.68,25429.0,67.6613,67.7099,67.6128,67.7099,25429.0
2024-07-05 11:00:00,69.7,69.71,69.55,69.68,13509.0,67.7294,67.7391,67.5836,67.7099,13509.0
2024-07-05 11:10:00,69.68,69.68,69.58,69.61,21353.0,67.7099,67.7099,67.6128,67.6419,21353.0
2024-07-05 11:20:00,69.61,69.66,69.58,69.59,23588.0,67.6419,67.6905,67.6128,67.6225,23588.0
2024-07-05 11:30:00,69.58,69.6,69.42,69.43,19327.0,67.6128,67.6322,67.4573,67.467,19327.0
2024-07-05 11:40:00,69.42,69.46,69.38,69.45,15101.0,67.4573,67.4961,67.4184,67.4864,15101.0
2024-07-05 11:50:00,69.45,69.48,69.42,69.47,13023.0,67.4864,67.5156,67.4573,67.5059,13023.0
2024-07-05 12:00:00,69.47,69.5,69.37,69.49,16589.0,67.5059,67.535,67.4087,67.5253,16589.0
2024-07-05 12:10:00,69.48,69.52,69.47,69.47,14279.0,67.5156,67.5544,67.5059,67.5059,14279.0
2024-07-05 12:20:00,69.47,69.49,69.41,69.41,13349.0,67.5059,67.5253,67.4476,67.4476,13349.0
2024-07-05 12:30:00,69.41,69.43,69.37,69.38,25191.0,67.4476,67.467,67.4087,67.4184,25191.0
2024-07-05 12:40:00,69.38,69.45,69.36,69.45,16160.0,67.4184,67.4864,67.399,67.4864,16160.0
2024-07-05 12:50:00,69.44,69.49,69.43,69.48,11030.0,67.4767,67.5253,67.467,67.5156,11030.0
2024-07-05 13:00:00,69.49,69.5,69.43,69.45,13314.0,67.5253,67.535,67.467,67.4864,13314.0
2024-07-05 13:10:00,69.45,69.48,69.44,69.48,9309.0,67.4864,67.5156,67.4767,67.5156,9309.0
2024-07-05 13:20:00,69.5,69.51,69.45,69.5,9970.0,67.535,67.5447,67.4864,67.535,9970.0
2024-07-05 13:30:00,69.49,69.59,69.48,69.59,11273.0,67.5253,67.6225,67.5156,67.6225,11273.0
2024-07-05 13:40:00,69.62,69.66,69.58,69.61,16746.0,67.6516,67.6905,67.6128,67.6419,16746.0
2024-07-05 13:50:00,69.62,69.69,69.62,69.63,13001.0,67.6516,67.7196,67.6516,67.6613,13001.0
2024-07-05 14:00:00,69.65,69.66,69.55,69.55,16665.0,67.6808,67.6905,67.5836,67.5836,16665.0
2024-07-05 14:10:00,69.56,69.61,69.54,69.61,10116.0,67.5933,67.6419,67.5739,67.6419,10116.0
2024-07-05 14:20:00,69.61,69.63,69.57,69.62,13996.0,67.6419,67.6613,67.603,67.6516,13996.0
2024-07-05 14:30:00,69.62,69.63,69.58,69.6,10982.0,67.6516,67.6613,67.6128,67.6322,10982.0
2024-07-05 14:40:00,69.6,69.63,69.58,69.61,16245.0,67.6322,67.6613,67.6128,67.6419,16245.0
2024-07-05 14:50:00,69.6,69.63,69.57,69.63,10231.0,67.6322,67.6613,67.603,67.6613,10231.0
2024-07-05 15:00:00,69.62,69.68,69.59,69.59,21518.0,67.6516,67.7099,67.6225,67.6225,21518.0
2024-07-05 15:10:00,69.59,69.62,69.55,69.55,19865.0,67.6225,67.6516,67.5836,67.5836,19865.0
2024-07-05 15:20:00,69.56,69.56,69.49,69.49,39105.0,67.5933,67.5933,67.5253,67.5253,39105.0
2024-07-05 15:30:00,69.49,69.69,69.48,69.63,49315.0,67.5253,67.7196,67.5156,67.6613,49315.0
2024-07-05 15:40:00,69.63,69.7,69.62,69.69,38637.0,67.6613,67.7294,67.6516,67.7196,38637.0
2024-07-05 15:50:00,69.69,69.79,69.49,69.51,224213.0,67.7196,67.8168,67.5253,67.5447,224213.0
2024-07-08 09:30:00,69.66,70.23,69.66,70.22,56289.0,67.6905,68.2444,67.6905,68.2347,56289.0
2024-07-08 09:40:00,70.2,70.22,69.98,70.06,36620.0,68.2152,68.2347,68.0014,68.0792,36620.0
2024-07-08 09:50:00,70.07,70.1,69.98,69.98,36002.0,68.0889,68.1181,68.0014,68.0014,36002.0
2024-07-08 10:00:00,69.99,70.09,69.9,70.05,21710.0,68.0112,68.1083,67.9237,68.0695,21710.0
2024-07-08 10:10:00,70.05,70.08,69.97,69.99,41380.0,68.0695,68.0986,67.9917,68.0112,41380.0
2024-07-08 10:20:00,69.99,70.0,69.86,69.9,16859.0,68.0112,68.0209,67.8848,67.9237,16859.0
2024-07-08 10:30:00,69.89,69.93,69.79,69.91,18331.0,67.914,67.9529,67.8168,67.9334,18331.0
2024-07-08 10:40:00,69.89,69.99,69.87,69.92,24814.0,67.914,68.0112,67.8946,67.9431,24814.0
2024-07-08 10:50:00,69.92,69.92,69.82,69.85,22480.0,67.9431,67.9431,67.846,67.8751,22480.0
2024-07-08 11:00:00,69.84,69.86,69.77,69.77,14239.0,67.8654,67.8848,67.7974,67.7974,14239.0
2024-07-08 11:10:00,69.78,69.78,69.6,69.62,27103.0,67.8071,67.8071,67.6322,67.6516,27103.0
2024-07-08 11:20:00,69.62,69.65,69.56,69.56,20977.0,67.6516,67.6808,67.5933,67.5933,20977.0
2024-07-08 11:30:00,69.56,69.56,69.44,69.46,17283.0,67.5933,67.5933,67.4767,67.4961,17283.0
2024-07-08 11:40:00,69.45,69.48,69.38,69.46,18329.0,67.4864,67.5156,67.4184,67.4961,18329.0
2024-07-08 11:50:00,69.47,69.47,69.38,69.41,16324.0,67.5059,67.5059,67.4184,67.4476,16324.0
2024-07-08 12:00:00,69.41,69.47,69.38,69.46,19317.0,67.4476,67.5059,67.4184,67.4961,19317.0
2024-07-08 12:10:00,69.46,69.56,69.45,69.56,21645.0,67.4961,67.5933,67.4864,67.5933,21645.0
2024-07-08 12:20:00,69.55,69.6,69.52,69.58,19925.0,67.5836,67.6322,67.5544,67.6128,19925.0
2024-07-08 12:30:00,69.58,69.65,69.56,69.65,16738.0,67.6128,67.6808,67.5933,67.6808,16738.0
2024-07-08 12:40:00,69.65,69.66,69.54,69.61,17130.0,67.6808,67.6905,67.5739,67.6419,17130.0
2024-07-08 12:50:00,69.6,69.61,69.56,69.56,8920.0,67.6322,67.6419,67.5933,67.5933,8920.0
2024-07-08 13:00:00,69.56,69.57,69.47,69.47,9157.0,67.5933,67.603,67.5059,67.5059,9157.0
2024-07-08 13:10:00,69.47,69.49,69.43,69.48,8156.0,67.5059,67.5253,67.467,67.5156,8156.0
2024-07-08 13:20:00,69.49,69.5,69.46,69.47,8958.0,67.5253,67.535,67.4961,67.5059,8958.0
2024-07-08 13:30:00,69.48,69.55,69.46,69.55,12176.0,67.5156,67.5836,67.4961,67.5836,12176.0
2024-07-08 13:40:00,69.54,69.55,69.51,69.53,15087.0,67.5739,67.5836,67.5447,67.5642,15087.0
2024-07-08 13:50:00,69.53,69.6,69.53,69.59,12949.0,67.5642,67.6322,67.5642,67.6225,12949.0
2024-07-08 14:00:00,69.6,69.62,69.58,69.6,15408.0,67.6322,67.6516,67.6128,67.6322,15408.0
2024-07-08 14:10:00,69.6,69.62,69.59,69.61,12056.0,67.6322,67.6516,67.6225,67.6419,12056.0
2024-07-08 14:20:00,69.61,69.62,69.53,69.53,46439.0,67.6419,67.6516,67.5642,67.5642,46439.0
2024-07-08 14:30:00,69.54,69.55,69.49,69.49,22667.0,67.5739,67.5836,67.5253,67.5253,22667.0
2024-07-08 14:40:00,69.48,69.5,69.37,69.43,26159.0,67.5156,67.535,67.4087,67.467,26159.0
2024-07-08 14:50:00,69.43,69.45,69.39,69.42,19592.0,67.467,67.4864,67.4281,67.4573,19592.0
2024-07-08 15:00:00,69.43,69.49,69.39,69.48,31473.0,67.467,67.5253,67.4281,67.5156,31473.0
2024-07-08 15:10:00,69.47,69.53,69.46,69.51,24456.0,67.5059,67.5642,67.4961,67.5447,24456.0
2024-07-08 15:20:00,69.5,69.57,69.49,69.56,29879.0,67.535,67.603,67.5253,67.5933,29879.0
2024-07-08 15:30:00,69.55,69.59,69.48,69.54,42397.0,67.5836,67.6225,67.5156,67.5739,42397.0
2024-07-08 15:40:00,69.54,69.57,69.45,69.49,40175.0,67.5739,67.603,67.4864,67.5253,40175.0
2024-07-08 15:50:00,69.5,69.53,69.38,69.42,113052.0,67.535,67.5642,67.4184,67.4573,113052.0
2024-07-09 09:30:00,69.43,69.78,69.26,69.68,57379.0,67.467,67.8071,67.3018,67.7099,57379.0
2024-07-09 09:40:00,69.72,69.83,69.61,69.78,36577.0,67.7488,67.8557,67.6419,67.8071,36577.0
2024-07-09 09:50:00,69.8,69.8,69.67,69.77,54993.0,67.8265,67.8265,67.7002,67.7974,54993.0
2024-07-09 10:00:00,69.75,69.91,69.72,69.8,52951.0,67.7779,67.9334,67.7488,67.8265,52951.0
2024-07-09 10:10:00,69.8,69.83,69.68,69.68,19835.0,67.8265,67.8557,67.7099,67.7099,19835.0
2024-07-09 10:20:00,69.67,69.78,69.66,69.74,32673.0,67.7002,67.8071,67.6905,67.7682,32673.0
2024-07-09 10:30:00,69.74,69.8,69.71,69.77,31418.0,67.7682,67.8265,67.7391,67.7974,31418.0
2024-07-09 10:40:00,69.77,69.95,69.77,69.94,44990.0,67.7974,67.9723,67.7974,67.9626,44990.0
2024-07-09 10:50:00,69.93,69.93,69.8,69.83,24985.0,67.9529,67.9529,67.8265,67.8557,24985.0
2024-07-09 11:00:00,69.79,69.92,69.79,69.89,26317.0,67.8168,67.9431,67.8168,67.914,26317.0
2024-07-09 11:10:00,69.89,69.94,69.85,69.86,22253.0,67.914,67.9626,67.8751,67.8848,22253.0
2024-07-09 11:20:00,69.87,69.99,69.87,69.98,28674.0,67.8946,68.0112,67.8946,68.0014,28674.0
2024-07-09 11:30:00,69.99,70.05,69.95,70.02,23050.0,68.0112,68.0695,67.9723,68.0403,23050.0
2024-07-09 11:40:00,70.03,70.11,70.0,70.11,31038.0,68.05,68.1278,68.0209,68.1278,31038.0
2024-07-09 11:50:00,70.09,70.18,70.09,70.18,19842.0,68.1083,68.1958,68.1083,68.1958,19842.0
2024-07-09 12:00:00,70.18,70.18,70.07,70.17,95549.0,68.1958,68.1958,68.0889,68.1861,95549.0
2024-07-09 12:10:00,70.15,70.23,70.14,70.21,66236.0,68.1666,68.2444,68.1569,68.2249,66236.0
2024-07-09 12:20:00,70.21,70.25,70.19,70.25,45938.0,68.2249,68.2638,68.2055,68.2638,45938.0
2024-07-09 12:30:00,70.24,70.35,70.23,70.35,58047.0,68.2541,68.361,68.2444,68.361,58047.0
2024-07-09 12:40:00,70.34,70.4,70.33,70.38,38145.0,68.3513,68.4096,68.3415,68.3901,38145.0
2024-07-09 12:50:00,70.36,70.45,70.33,70.41,42524.0,68.3707,68.4582,68.3415,68.4193,42524.0
2024-07-09 13:00:00,70.45,70.58,70.42,70.54,88852.0,68.4582,68.5845,68.429,68.5456,88852.0
2024-07-09 13:10:00,70.55,70.58,70.44,70.48,66730.0,68.5553,68.5845,68.4484,68.4873,66730.0
2024-07-09 13:20:00,70.49,70.53,70.47,70.5,42667.0,68.497,68.5359,68.4776,68.5067,42667.0
2024-07-09 13:30:00,70.49,70.58,70.47,70.49,37454.0,68.497,68.5845,68.4776,68.497,37454.0
2024-07-09 13:40:00,70.49,70.51,70.4,70.42,33904.0,68.497,68.5165,68.4096,68.429,33904.0
2024-07-09 13:50:00,70.41,70.47,70.37,70.37,22755.0,68.4193,68.4776,68.3804,68.3804,22755.0
2024-07-09 14:00:00,70.37,70.39,70.28,70.33,23683.0,68.3804,68.3999,68.293,68.3415,23683.0
2024-07-09 14:10:00,70.32,70.32,70.27,70.3,28386.0,68.3318,68.3318,68.2832,68.3124,28386.0
2024-07-09 14:20:00,70.3,70.34,70.28,70.31,22813.0,68.3124,68.3513,68.293,68.3221,22813.0
2024-07-09 14:30:00,70.31,70.35,70.28,70.31,28735.0,68.3221,68.361,68.293,68.3221,28735.0
2024-07-09 14:40:00,70.31,70.31,70.23,70.26,28640.0,68.3221,68.3221,68.2444,68.2735,28640.0
2024-07-09 14:50:00,70.24,70.24,70.14,70.15,30136.0,68.2541,68.2541,68.1569,68.1666,30136.0
2024-07-09 15:00:00,70.15,70.16,70.01,70.04,25536.0,68.1666,68.1764,68.0306,68.0597,25536.0
2024-07-09 15:10:00,70.04,70.05,69.95,69.97,57259.0,68.0597,68.0695,67.9723,67.9917,57259.0
2024-07-09 15:20:00,69.97,70.15,69.96,70.14,41047.0,67.9917,68.1666,67.982,68.1569,41047.0
2024-07-09 15:30:00,70.14,70.19,70.09,70.19,50046.0,68.1569,68.2055,68.1083,68.2055,50046.0
2024-07-09 15:40:00,70.19,70.23,70.05,70.1,81811.0,68.2055,68.2444,68.0695,68.1181,81811.0
2024-07-09 15:50:00,70.09,70.09,69.86,69.93,345230.0,68.1083,68.1083,67.8848,67.9529,345230.0
2024-07-10 09:30:00,70.22,70.74,69.93,70.56,146011.0,68.2347,68.74,67.9529,68.565,146011.0
2024-07-10 09:40:00,70.56,70.56,70.18,70.4,94574.0,68.565,68.565,68.1958,68.4096,94574.0
2024-07-10 09:50:00,70.45,70.55,70.42,70.46,25062.0,68.4582,68.5553,68.429,68.4679,25062.0
2024-07-10 10:00:00,70.46,70.57,70.38,70.47,50517.0,68.4679,68.5748,68.3901,68.4776,50517.0
2024-07-10 10:10:00,70.45,70.5,70.37,70.45,27386.0,68.4582,68.5067,68.3804,68.4582,27386.0
2024-07-10 10:20:00,70.45,70.51,70.41,70.47,33513.0,68.4582,68.5165,68.4193,68.4776,33513.0
2024-07-10 10:30:00,70.43,70.63,70.4,70.53,30496.0,68.4387,68.6331,68.4096,68.5359,30496.0
2024-07-10 10:40:00,70.52,70.58,70.47,70.52,24650.0,68.5262,68.5845,68.4776,68.5262,24650.0
2024-07-10 10:50:00,70.51,70.65,70.48,70.62,72500.0,68.5165,68.6525,68.4873,68.6233,72500.0
2024-07-10 11:00:00,70.63,70.69,70.57,70.59,123091.0,68.6331,68.6914,68.5748,68.5942,123091.0
2024-07-10 11:10:00,70.6,70.64,70.56,70.62,125611.0,68.6039,68.6428,68.565,68.6233,125611.0
2024-07-10 11:20:00,70.62,70.66,70.59,70.63,96006.0,68.6233,68.6622,68.5942,68.6331,96006.0
2024-07-10 11:30:00,70.63,70.66,70.56,70.64,64565.0,68.6331,68.6622,68.565,68.6428,64565.0
2024-07-10 11:40:00,70.65,70.75,70.64,70.72,81973.0,68.6525,68.7497,68.6428,68.7205,81973.0
2024-07-10 11:50:00,70.73,70.73,70.65,70.69,47981.0,68.7302,68.7302,68.6525,68.6914,47981.0
2024-07-10 12:00:00,70.69,70.87,70.67,70.82,45669.0,68.6914,68.8663,68.6719,68.8177,45669.0
2024-07-10 12:10:00,70.81,70.89,70.78,70.8,105921.0,68.808,68.8857,68.7788,68.7983,105921.0
2024-07-10 12:20:00,70.8,71.0,70.8,70.94,51396.0,68.7983,68.9926,68.7983,68.9343,51396.0
2024-07-10 12:30:00,70.93,70.94,70.85,70.91,39098.0,68.9246,68.9343,68.8468,68.9051,39098.0
2024-07-10 12:40:00,70.92,71.03,70.92,71.01,79559.0,68.9149,69.0218,68.9149,69.0023,79559.0
2024-07-10 12:50:00,71.02,71.04,70.98,71.03,25273.0,69.012,69.0315,68.9732,69.0218,25273.0
2024-07-10 13:00:00,71.05,71.12,71.04,71.06,28664.0,69.0412,69.1092,69.0315,69.0509,28664.0
2024-07-10 13:10:00,71.06,71.07,70.98,71.04,27775.0,69.0509,69.0606,68.9732,69.0315,27775.0
2024-07-10 13:20:00,71.04,71.06,71.0,71.03,28840.0,69.0315,69.0509,68.9926,69.0218,28840.0
2024-07-10 13:30:00,71.04,71.11,70.98,71.07,49766.0,69.0315,69.0995,68.9732,69.0606,49766.0
2024-07-10 13:40:00,71.07,71.1,71.03,71.09,42682.0,69.0606,69.0898,69.0218,69.0801,42682.0
2024-07-10 13:50:00,71.09,71.16,71.08,71.16,40067.0,69.0801,69.1481,69.0703,69.1481,40067.0
2024-07-10 14:00:00,71.16,71.23,71.13,71.2,31599.0,69.1481,69.2161,69.1189,69.187,31599.0
2024-07-10 14:10:00,71.21,71.25,71.18,71.22,37679.0,69.1967,69.2355,69.1675,69.2064,37679.0
2024-07-10 14:20:00,71.23,71.26,71.19,71.26,29175.0,69.2161,69.2453,69.1772,69.2453,29175.0
2024-07-10 14:30:00,71.24,71.38,71.24,71.38,27766.0,69.2258,69.3619,69.2258,69.3619,27766.0
2024-07-10 14:40:00,71.37,71.43,71.33,71.37,39713.0,69.3521,69.4104,69.3133,69.3521,39713.0
2024-07-10 14:50:00,71.37,71.4,71.35,71.38,52492.0,69.3521,69.3813,69.3327,69.3619,52492.0
2024-07-10 15:00:00,71.38,71.4,71.33,71.36,93138.0,69.3619,69.3813,69.3133,69.3424,93138.0
2024-07-10 15:10:00,71.37,71.47,71.36,71.47,54311.0,69.3521,69.4493,69.3424,69.4493,54311.0
2024-07-10 15:20:00,71.47,71.54,71.47,71.51,52461.0,69.4493,69.5173,69.4493,69.4882,52461.0
2024-07-10 15:30:00,71.52,71.56,71.4,71.45,44574.0,69.4979,69.5368,69.3813,69.4299,44574.0
2024-07-10 15:40:00,71.45,71.49,71.37,71.45,59798.0,69.4299,69.4688,69.3521,69.4299,59798.0
2024-07-10 15:50:00,71.45,71.65,71.41,71.61,278994.0,69.4299,69.6242,69.391,69.5854,278994.0
2024-07-11 09:30:00,71.9,71.92,71.63,71.73,66500.0,69.8672,69.8866,69.6048,69.702,66500.0
2024-07-11 09:40:00,71.81,71.91,71.65,71.8,34023.0,69.7797,69.8769,69.6242,69.77,34023.0
2024-07-11 09:50:00,71.81,71.96,71.74,71.91,25076.0,69.7797,69.9255,69.7117,69.8769,25076.0
2024-07-11 10:00:00,71.91,72.37,71.9,72.31,39121.0,69.8769,70.3239,69.8672,70.2656,39121.0
2024-07-11 10:10:00,72.32,72.46,72.28,72.41,106445.0,70.2753,70.4113,70.2364,70.3627,106445.0
2024-07-11 10:20:00,72.41,72.42,72.23,72.3,38393.0,70.3627,70.3725,70.1878,70.2558,38393.0
2024-07-11 10:30:00,72.29,72.39,72.18,72.22,45286.0,70.2461,70.3433,70.1392,70.1781,45286.0
2024-07-11 10:40:00,72.21,72.27,72.18,72.2,28411.0,70.1684,70.2267,70.1392,70.1587,28411.0
2024-07-11 10:50:00,72.16,72.24,72.12,72.2,19761.0,70.1198,70.1975,70.0809,70.1587,19761.0
2024-07-11 11:00:00,72.2,72.25,72.07,72.2,53788.0,70.1587,70.2073,70.0324,70.1587,53788.0
2024-07-11 11:10:00,72.21,72.24,72.1,72.13,20603.0,70.1684,70.1975,70.0615,70.0907,20603.0
2024-07-11 11:20:00,72.17,72.34,72.15,72.34,32737.0,70.1295,70.2947,70.1101,70.2947,32737.0
2024-07-11 11:30:00,72.33,72.39,72.26,72.39,32278.0,70.285,70.3433,70.217,70.3433,32278.0
2024-07-11 11:40:00,72.37,72.38,72.28,72.29,38196.0,70.3239,70.3336,70.2364,70.2461,38196.0
2024-07-11 11:50:00,72.28,72.35,72.24,72.28,22189.0,70.2364,70.3044,70.1975,70.2364,22189.0
2024-07-11 12:00:00,72.28,72.28,72.08,72.18,31872.0,70.2364,70.2364,70.0421,70.1392,31872.0
2024-07-11 12:10:00,72.19,72.2,72.09,72.1,27565.0,70.149,70.1587,70.0518,70.0615,27565.0
2024-07-11 12:20:00,72.1,72.16,72.05,72.07,26603.0,70.0615,70.1198,70.0129,70.0324,26603.0
2024-07-11 12:30:00,72.06,72.07,71.98,71.98,13969.0,70.0226,70.0324,69.9449,69.9449,13969.0
2024-07-11 12:40:00,71.98,72.1,71.97,72.08,17208.0,69.9449,70.0615,69.9352,70.0421,17208.0
2024-07-11 12:50:00,72.09,72.23,72.09,72.23,28638.0,70.0518,70.1878,70.0518,70.1878,28638.0
2024-07-11 13:00:00,72.23,72.29,72.18,72.23,39150.0,70.1878,70.2461,70.1392,70.1878,39150.0
2024-07-11 13:10:00,72.23,72.27,72.2,72.25,25958.0,70.1878,70.2267,70.1587,70.2073,25958.0
2024-07-11 13:20:00,72.25,72.33,72.24,72.3,35840.0,70.2073,70.285,70.1975,70.2558,35840.0
2024-07-11 13:30:00,72.3,72.39,72.2,72.34,91708.0,70.2558,70.3433,70.1587,70.2947,91708.0
2024-07-11 13:40:00,72.34,72.41,72.34,72.39,18535.0,70.2947,70.3627,70.2947,70.3433,18535.0
2024-07-11 13:50:00,72.4,72.47,72.38,72.44,59797.0,70.353,70.421,70.3336,70.3919,59797.0
2024-07-11 14:00:00,72.43,72.48,72.4,72.4,48863.0,70.3822,70.4308,70.353,70.353,48863.0
2024-07-11 14:10:00,72.4,72.46,72.39,72.44,75867.0,70.353,70.4113,70.3433,70.3919,75867.0
2024-07-11 14:20:00,72.44,72.44,72.31,72.34,30277.0,70.3919,70.3919,70.2656,70.2947,30277.0
2024-07-11 14:30:00,72.34,72.38,72.27,72.3,47771.0,70.2947,70.3336,70.2267,70.2558,47771.0
2024-07-11 14:40:00,72.29,72.35,72.26,72.34,26000.0,70.2461,70.3044,70.217,70.2947,26000.0
2024-07-11 14:50:00,72.34,72.37,72.32,72.32,18452.0,70.2947,70.3239,70.2753,70.2753,18452.0
2024-07-11 15:00:00,72.33,72.33,72.22,72.22,19006.0,70.285,70.285,70.1781,70.1781,19006.0
2024-07-11 15:10:00,72.23,72.32,72.23,72.31,48015.0,70.1878,70.2753,70.1878,70.2656,48015.0
2024-07-11 15:20:00,72.31,72.37,72.3,72.36,40442.0,70.2656,70.3239,70.2558,70.3142,40442.0
2024-07-11 15:30:00,72.36,72.43,72.35,72.41,65431.0,70.3142,70.3822,70.3044,70.3627,65431.0
2024-07-11 15:40:00,72.42,72.44,72.37,72.43,76272.0,70.3725,70.3919,70.3239,70.3822,76272.0
2024-07-11 15:50:00,72.42,72.48,72.4,72.42,313681.0,70.3725,70.4308,70.353,70.3725,313681.0
2024-07-12 09:30:00,72.73,73.14,72.63,73.09,77474.0,70.6737,71.0721,70.5765,71.0235,77474.0
2024-07-12 09:40:00,73.05,73.18,72.86,72.86,19032.0,70.9846,71.111,70.8,70.8,19032.0
2024-07-12 09:50:00,72.88,72.89,72.44,72.49,54996.0,70.8195,70.8292,70.3919,70.4405,54996.0
2024-07-12 10:00:00,72.51,72.95,72.48,72.92,49122.0,70.4599,70.8875,70.4308,70.8583,49122.0
2024-07-12 10:10:00,72.92,73.24,72.92,73.22,71848.0,70.8583,71.1693,70.8583,71.1498,71848.0
2024-07-12 10:20:00,73.23,73.24,73.06,73.23,98537.0,71.1596,71.1693,70.9944,71.1596,98537.0
2024-07-12 10:30:00,73.21,73.21,73.08,73.08,61388.0,71.1401,71.1401,71.0138,71.0138,61388.0
2024-07-12 10:40:00,73.07,73.12,72.99,73.1,79679.0,71.0041,71.0527,70.9263,71.0332,79679.0
2024-07-12 10:50:00,73.1,73.3,73.09,73.27,55593.0,71.0332,71.2276,71.0235,71.1984,55593.0
2024-07-12 11:00:00,73.28,73.35,73.21,73.29,108936.0,71.2081,71.2762,71.1401,71.2179,108936.0
2024-07-12 11:10:00,73.3,73.43,73.23,73.43,77993.0,71.2276,71.3539,71.1596,71.3539,77993.0
2024-07-12 11:20:00,73.45,73.46,73.33,73.41,62074.0,71.3733,71.3831,71.2567,71.3345,62074.0
2024-07-12 11:30:00,73.41,73.44,73.38,73.41,26440.0,71.3345,71.3636,71.3053,71.3345,26440.0
2024-07-12 11:40:00,73.41,73.49,73.39,73.49,63697.0,71.3345,71.4122,71.315,71.4122,63697.0
2024-07-12 11:50:00,73.49,73.49,73.38,73.45,29127.0,71.4122,71.4122,71.3053,71.3733,29127.0
2024-07-12 12:00:00,73.45,73.46,73.25,73.34,70614.0,71.3733,71.3831,71.179,71.2664,70614.0
2024-07-12 12:10:00,73.36,73.41,73.3,73.38,28072.0,71.2859,71.3345,71.2276,71.3053,28072.0
2024-07-12 12:20:00,73.39,73.41,73.33,73.37,20180.0,71.315,71.3345,71.2567,71.2956,20180.0
2024-07-12 12:30:00,73.37,73.43,73.34,73.39,22850.0,71.2956,71.3539,71.2664,71.315,22850.0
2024-07-12 12:40:00,73.39,73.48,73.37,73.45,32840.0,71.315,71.4025,71.2956,71.3733,32840.0
2024-07-12 12:50:00,73.44,73.48,73.41,73.48,33149.0,71.3636,71.4025,71.3345,71.4025,33149.0
2024-07-12 13:00:00,73.48,73.54,73.47,73.48,31607.0,71.4025,71.4608,71.3928,71.4025,31607.0
2024-07-12 13:10:00,73.47,73.6,73.47,73.59,20492.0,71.3928,71.5191,71.3928,71.5094,20492.0
2024-07-12 13:20:00,73.6,73.61,73.55,73.59,14008.0,71.5191,71.5288,71.4705,71.5094,14008.0
2024-07-12 13:30:00,73.59,73.6,73.55,73.56,27038.0,71.5094,71.5191,71.4705,71.4802,27038.0
2024-07-12 13:40:00,73.55,73.68,73.54,73.67,20948.0,71.4705,71.5968,71.4608,71.5871,20948.0
2024-07-12 13:50:00,73.67,73.68,73.59,73.61,28123.0,71.5871,71.5968,71.5094,71.5288,28123.0
2024-07-12 14:00:00,73.6,73.6,73.48,73.51,37494.0,71.5191,71.5191,71.4025,71.4316,37494.0
2024-07-12 14:10:00,73.5,73.58,73.5,73.56,37531.0,71.4219,71.4997,71.4219,71.4802,37531.0
2024-07-12 14:20:00,73.56,73.57,73.5,73.57,34483.0,71.4802,71.4899,71.4219,71.4899,34483.0
2024-07-12 14:30:00,73.57,73.57,73.49,73.56,24246.0,71.4899,71.4899,71.4122,71.4802,24246.0
2024-07-12 14:40:00,73.57,73.58,73.53,73.53,66385.0,71.4899,71.4997,71.4511,71.4511,66385.0
2024-07-12 14:50:00,73.53,73.59,73.51,73.56,48893.0,71.4511,71.5094,71.4316,71.4802,48893.0
2024-07-12 15:00:00,73.57,73.65,73.48,73.62,257180.0,71.4899,71.5677,71.4025,71.5385,257180.0
2024-07-12 15:10:00,73.62,73.75,73.59,73.75,54420.0,71.5385,71.6649,71.5094,71.6649,54420.0
2024-07-12 15:20:00,73.75,73.78,73.69,73.71,74559.0,71.6649,71.694,71.6065,71.626,74559.0
2024-07-12 15:30:00,73.7,73.75,73.67,73.67,64722.0,71.6163,71.6649,71.5871,71.5871,64722.0
2024-07-12 15:40:00,73.67,73.68,73.53,73.59,72137.0,71.5871,71.5968,71.4511,71.5094,72137.0
2024-07-12 15:50:00,73.58,73.61,73.3,73.39,337494.0,71.4997,71.5288,71.2276,71.315,337494.0
2024-07-15 09:30:00,73.54,74.02,73.41,73.97,38105.0,71.4608,71.9272,71.3345,71.8786,38105.0
2024-07-15 09:40:00,73.95,74.07,73.74,74.07,19494.0,71.8592,71.9758,71.6551,71.9758,19494.0
2024-07-15 09:50:00,74.01,74.06,73.84,73.85,30595.0,71.9175,71.9661,71.7523,71.762,30595.0
2024-07-15 10:00:00,73.86,74.11,73.84,74.11,35625.0,71.7717,72.0147,71.7523,72.0147,35625.0
2024-07-15 10:10:00,74.12,74.24,74.02,74.2,29403.0,72.0244,72.141,71.9272,72.1021,29403.0
2024-07-15 10:20:00,74.22,74.26,74.17,74.19,14278.0,72.1216,72.1604,72.073,72.0924,14278.0
2024-07-15 10:30:00,74.2,74.28,74.15,74.18,17745.0,72.1021,72.1799,72.0535,72.0827,17745.0
2024-07-15 10:40:00,74.21,74.46,74.19,74.41,30401.0,72.1118,72.3548,72.0924,72.3062,30401.0
2024-07-15 10:50:00,74.4,74.49,74.36,74.42,24678.0,72.2965,72.3839,72.2576,72.3159,24678.0
2024-07-15 11:00:00,74.41,74.46,74.37,74.46,28614.0,72.3062,72.3548,72.2673,72.3548,28614.0
2024-07-15 11:10:00,74.47,74.62,74.45,74.56,57104.0,72.3645,72.5103,72.3451,72.452,57104.0
2024-07-15 11:20:00,74.56,74.57,74.5,74.55,35786.0,72.452,72.4617,72.3936,72.4422,35786.0
2024-07-15 11:30:00,74.55,74.64,74.53,74.63,24189.0,72.4422,72.5297,72.4228,72.52,24189.0
2024-07-15 11:40:00,74.61,74.81,74.58,74.76,37138.0,72.5005,72.6949,72.4714,72.6463,37138.0
2024-07-15 11:50:00,74.73,74.83,74.7,74.79,17775.0,72.6171,72.7143,72.588,72.6754,17775.0
2024-07-15 12:00:00,74.78,74.89,74.74,74.87,22887.0,72.6657,72.7726,72.6269,72.7532,22887.0
2024-07-15 12:10:00,74.88,74.89,74.81,74.89,20877.0,72.7629,72.7726,72.6949,72.7726,20877.0
2024-07-15 12:20:00,74.9,74.92,74.79,74.79,20373.0,72.7823,72.8018,72.6754,72.6754,20373.0
2024-07-15 12:30:00,74.78,74.78,74.61,74.67,11979.0,72.6657,72.6657,72.5005,72.5588,11979.0
2024-07-15 12:40:00,74.67,74.68,74.52,74.58,40053.0,72.5588,72.5686,72.4131,72.4714,40053.0
2024-07-15 12:50:00,74.59,74.7,74.59,74.68,14223.0,72.4811,72.588,72.4811,72.5686,14223.0
2024-07-15 13:00:00,74.67,74.68,74.61,74.65,17598.0,72.5588,72.5686,72.5005,72.5394,17598.0
2024-07-15 13:10:00,74.66,74.68,74.61,74.61,24623.0,72.5491,72.5686,72.5005,72.5005,24623.0
2024-07-15 13:20:00,74.61,74.64,74.54,74.54,21685.0,72.5005,72.5297,72.4325,72.4325,21685.0
2024-07-15 13:30:00,74.53,74.56,74.47,74.56,19015.0,72.4228,72.452,72.3645,72.452,19015.0
2024-07-15 13:40:00,74.56,74.65,74.56,74.57,18088.0,72.452,72.5394,72.452,72.4617,18088.0
2024-07-15 13:50:00,74.58,74.7,74.57,74.63,19365.0,72.4714,72.588,72.4617,72.52,19365.0
2024-07-15 14:00:00,74.64,74.67,74.6,74.64,22269.0,72.5297,72.5588,72.4908,72.5297,22269.0
2024-07-15 14:10:00,74.65,74.71,74.62,74.71,14830.0,72.5394,72.5977,72.5103,72.5977,14830.0
2024-07-15 14:20:00,74.72,74.75,74.67,74.75,23405.0,72.6074,72.6366,72.5588,72.6366,23405.0
2024-07-15 14:30:00,74.75,74.83,74.75,74.8,31744.0,72.6366,72.7143,72.6366,72.6852,31744.0
2024-07-15 14:40:00,74.8,74.81,74.67,74.67,18682.0,72.6852,72.6949,72.5588,72.5588,18682.0
2024-07-15 14:50:00,74.67,74.74,74.66,74.71,24002.0,72.5588,72.6269,72.5491,72.5977,24002.0
2024-07-15 15:00:00,74.72,74.72,74.6,74.61,29972.0,72.6074,72.6074,72.4908,72.5005,29972.0
2024-07-15 15:10:00,74.6,74.62,74.56,74.56,40371.0,72.4908,72.5103,72.452,72.452,40371.0
2024-07-15 15:20:00,74.55,74.56,74.42,74.45,40755.0,72.4422,72.452,72.3159,72.3451,40755.0
2024-07-15 15:30:00,74.45,74.5,74.38,74.4,41887.0,72.3451,72.3936,72.277,72.2965,41887.0
2024-07-15 15:40:00,74.4,74.42,74.34,74.37,44300.0,72.2965,72.3159,72.2382,72.2673,44300.0
2024-07-15 15:50:00,74.37,74.44,74.32,74.44,263203.0,72.2673,72.3353,72.2187,72.3353,263203.0
2024-07-16 09:30:00,74.55,74.77,74.35,74.49,56617.0,72.4422,72.656,72.2479,72.3839,56617.0
2024-07-16 09:40:00,74.55,74.83,74.45,74.8,18152.0,72.4422,72.7143,72.3451,72.6852,18152.0
2024-07-16 09:50:00,74.8,75.03,74.73,75.01,40576.0,72.6852,72.9087,72.6171,72.8892,40576.0
2024-07-16 10:00:00,75.03,75.31,74.98,75.27,55335.0,72.9087,73.1807,72.8601,73.1419,55335.0
2024-07-16 10:10:00,75.23,75.47,75.21,75.24,35667.0,73.103,73.3362,73.0836,73.1127,35667.0
2024-07-16 10:20:00,75.26,75.45,75.22,75.42,24102.0,73.1322,73.3168,73.0933,73.2876,24102.0
2024-07-16 10:30:00,75.39,75.39,75.26,75.39,27504.0,73.2585,73.2585,73.1322,73.2585,27504.0
2024-07-16 10:40:00,75.42,75.44,75.31,75.4,28343.0,73.2876,73.3071,73.1807,73.2682,28343.0
2024-07-16 10:50:00,75.41,75.56,75.4,75.51,36001.0,73.2779,73.4237,73.2682,73.3751,36001.0
2024-07-16 11:00:00,75.5,75.55,75.45,75.48,36451.0,73.3654,73.414,73.3168,73.3459,36451.0
2024-07-16 11:10:00,75.48,75.59,75.45,75.48,56586.0,73.3459,73.4528,73.3168,73.3459,56586.0
2024-07-16 11:20:00,75.48,75.53,75.44,75.45,33697.0,73.3459,73.3945,73.3071,73.3168,33697.0
2024-07-16 11:30:00,75.43,75.43,75.13,75.19,60211.0,73.2974,73.2974,73.0058,73.0641,60211.0
2024-07-16 11:40:00,75.18,75.18,74.96,74.98,15009.0,73.0544,73.0544,72.8406,72.8601,15009.0
2024-07-16 11:50:00,74.97,75.04,74.96,74.98,12932.0,72.8504,72.9184,72.8406,72.8601,12932.0
2024-07-16 12:00:00,75.0,75.19,74.98,75.18,17971.0,72.8795,73.0641,72.8601,73.0544,17971.0
2024-07-16 12:10:00,75.18,75.36,75.17,75.35,40569.0,73.0544,73.2293,73.0447,73.2196,40569.0
2024-07-16 12:20:00,75.36,75.41,75.34,75.37,22509.0,73.2293,73.2779,73.2099,73.2391,22509.0
2024-07-16 12:30:00,75.35,75.46,75.35,75.39,13392.0,73.2196,73.3265,73.2196,73.2585,13392.0
2024-07-16 12:40:00,75.39,75.43,75.37,75.39,15454.0,73.2585,73.2974,73.2391,73.2585,15454.0
2024-07-16 12:50:00,75.38,75.46,75.36,75.44,14969.0,73.2488,73.3265,73.2293,73.3071,14969.0
2024-07-16 13:00:00,75.43,75.47,75.41,75.45,12578.0,73.2974,73.3362,73.2779,73.3168,12578.0
2024-07-16 13:10:00,75.46,75.47,75.26,75.27,30332.0,73.3265,73.3362,73.1322,73.1419,30332.0
2024-07-16 13:20:00,75.29,75.33,75.25,75.28,35486.0,73.1613,73.2002,73.1224,73.1516,35486.0
2024-07-16 13:30:00,75.29,75.41,75.26,75.4,37895.0,73.1613,73.2779,73.1322,73.2682,37895.0
2024-07-16 13:40:00,75.41,75.43,75.36,75.4,35747.0,73.2779,73.2974,73.2293,73.2682,35747.0
2024-07-16 13:50:00,75.4,75.47,75.39,75.44,45922.0,73.2682,73.3362,73.2585,73.3071,45922.0
2024-07-16 14:00:00,75.44,75.48,75.42,75.45,34085.0,73.3071,73.3459,73.2876,73.3168,34085.0
2024-07-16 14:10:00,75.46,75.57,75.42,75.44,28447.0,73.3265,73.4334,73.2876,73.3071,28447.0
2024-07-16 14:20:00,75.44,75.49,75.34,75.47,34771.0,73.3071,73.3557,73.2099,73.3362,34771.0
2024-07-16 14:30:00,75.46,75.48,75.42,75.44,20639.0,73.3265,73.3459,73.2876,73.3071,20639.0
2024-07-16 14:40:00,75.44,75.46,75.37,75.43,28467.0,73.3071,73.3265,73.2391,73.2974,28467.0
2024-07-16 14:50:00,75.44,75.44,75.38,75.4,20571.0,73.3071,73.3071,73.2488,73.2682,20571.0
2024-07-16 15:00:00,75.39,75.43,75.33,75.37,28318.0,73.2585,73.2974,73.2002,73.2391,28318.0
2024-07-16 15:10:00,75.37,75.37,75.29,75.34,25743.0,73.2391,73.2391,73.1613,73.2099,25743.0
2024-07-16 15:20:00,75.35,75.44,75.31,75.4,63175.0,73.2196,73.3071,73.1807,73.2682,63175.0
2024-07-16 15:30:00,75.39,75.48,75.34,75.48,59802.0,73.2585,73.3459,73.2099,73.3459,59802.0
2024-07-16 15:40:00,75.46,75.46,75.39,75.43,41053.0,73.3265,73.3265,73.2585,73.2974,41053.0
2024-07-16 15:50:00,75.44,75.69,75.43,75.66,267599.0,73.3071,73.55,73.2974,73.5209,267599.0
2024-07-17 09:30:00,75.72,76.38,75.72,76.23,73460.0,73.5792,74.2205,73.5792,74.0747,73460.0
2024-07-17 09:40:00,76.23,76.35,76.07,76.18,28867.0,74.0747,74.1913,73.9193,74.0261,28867.0
2024-07-17 09:50:00,76.22,76.48,76.2,76.38,44463.0,74.065,74.3177,74.0456,74.2205,44463.0
2024-07-17 10:00:00,76.34,76.67,76.3,76.51,56228.0,74.1816,74.5023,74.1428,74.3468,56228.0
2024-07-17 10:10:00,76.53,76.86,76.47,76.76,47388.0,74.3663,74.6869,74.308,74.5898,47388.0
2024-07-17 10:20:00,76.74,76.89,76.66,76.83,31887.0,74.5703,74.7161,74.4926,74.6578,31887.0
2024-07-17 10:30:00,76.83,76.83,76.49,76.5,38863.0,74.6578,74.6578,74.3274,74.3371,38863.0
2024-07-17 10:40:00,76.52,76.63,76.44,76.59,44904.0,74.3565,74.4634,74.2788,74.4246,44904.0
2024-07-17 10:50:00,76.58,76.81,76.55,76.65,66847.0,74.4148,74.6383,74.3857,74.4829,66847.0
2024-07-17 11:00:00,76.64,76.76,76.63,76.71,36166.0,74.4731,74.5898,74.4634,74.5412,36166.0
2024-07-17 11:10:00,76.72,76.72,76.49,76.62,40990.0,74.5509,74.5509,74.3274,74.4537,40990.0
2024-07-17 11:20:00,76.68,76.68,76.52,76.58,21666.0,74.512,74.512,74.3565,74.4148,21666.0
2024-07-17 11:30:00,76.58,76.74,76.54,76.73,29734.0,74.4148,74.5703,74.376,74.5606,29734.0
2024-07-17 11:40:00,76.72,76.86,76.71,76.86,36792.0,74.5509,74.6869,74.5412,74.6869,36792.0
2024-07-17 11:50:00,76.87,76.88,76.78,76.85,21663.0,74.6966,74.7064,74.6092,74.6772,21663.0
2024-07-17 12:00:00,76.86,76.87,76.63,76.68,22309.0,74.6869,74.6966,74.4634,74.512,22309.0
2024-07-17 12:10:00,76.66,76.71,76.57,76.59,32458.0,74.4926,74.5412,74.4051,74.4246,32458.0
2024-07-17 12:20:00,76.6,76.67,76.55,76.55,17214.0,74.4343,74.5023,74.3857,74.3857,17214.0
2024-07-17 12:30:00,76.56,76.62,76.53,76.56,27395.0,74.3954,74.4537,74.3663,74.3954,27395.0
2024-07-17 12:40:00,76.55,76.65,76.51,76.51,34352.0,74.3857,74.4829,74.3468,74.3468,34352.0
2024-07-17 12:50:00,76.51,76.55,76.42,76.5,63385.0,74.3468,74.3857,74.2594,74.3371,63385.0
2024-07-17 13:00:00,76.5,76.51,76.35,76.4,19537.0,74.3371,74.3468,74.1913,74.2399,19537.0
2024-07-17 13:10:00,76.4,76.4,76.22,76.23,13917.0,74.2399,74.2399,74.065,74.0747,13917.0
2024-07-17 13:20:00,76.23,76.25,76.15,76.23,19819.0,74.0747,74.0942,73.997,74.0747,19819.0
2024-07-17 13:30:00,76.25,76.27,76.13,76.22,18503.0,74.0942,74.1136,73.9776,74.065,18503.0
2024-07-17 13:40:00,76.22,76.32,76.18,76.27,19260.0,74.065,74.1622,74.0261,74.1136,19260.0
2024-07-17 13:50:00,76.29,76.31,76.18,76.19,24998.0,74.133,74.1525,74.0261,74.0359,24998.0
2024-07-17 14:00:00,76.18,76.2,76.08,76.12,24907.0,74.0261,74.0456,73.929,73.9678,24907.0
2024-07-17 14:10:00,76.11,76.24,76.11,76.22,20353.0,73.9581,74.0845,73.9581,74.065,20353.0
2024-07-17 14:20:00,76.22,76.32,76.13,76.3,23327.0,74.065,74.1622,73.9776,74.1428,23327.0
2024-07-17 14:30:00,76.31,76.35,76.26,76.34,17975.0,74.1525,74.1913,74.1039,74.1816,17975.0
2024-07-17 14:40:00,76.34,76.42,76.34,76.39,23890.0,74.1816,74.2594,74.1816,74.2302,23890.0
2024-07-17 14:50:00,76.38,76.4,76.26,76.27,22180.0,74.2205,74.2399,74.1039,74.1136,22180.0
2024-07-17 15:00:00,76.26,76.33,76.19,76.22,30834.0,74.1039,74.1719,74.0359,74.065,30834.0
2024-07-17 15:10:00,76.21,76.27,76.19,76.2,37720.0,74.0553,74.1136,74.0359,74.0456,37720.0
2024-07-17 15:20:00,76.2,76.23,76.12,76.19,45462.0,74.0456,74.0747,73.9678,74.0359,45462.0
2024-07-17 15:30:00,76.19,76.23,76.06,76.06,54907.0,74.0359,74.0747,73.9095,73.9095,54907.0
2024-07-17 15:40:00,76.06,76.07,75.87,75.89,56904.0,73.9095,73.9193,73.7249,73.7443,56904.0
2024-07-17 15:50:00,75.89,76.23,75.89,76.18,189985.0,73.7443,74.0747,73.7443,74.0261,189985.0
2024-07-18 09:30:00,76.03,76.31,75.97,76.21,36926.0,73.8804,74.1525,73.8221,74.0553,36926.0
2024-07-18 09:40:00,76.21,76.29,76.14,76.28,16076.0,74.0553,74.133,73.9873,74.1233,16076.0
2024-07-18 09:50:00,76.25,76.58,76.22,76.58,27106.0,74.0942,74.4148,74.065,74.4148,27106.0
2024-07-18 10:00:00,76.59,76.64,76.42,76.61,74347.0,74.4246,74.4731,74.2594,74.444,74347.0
2024-07-18 10:10:00,76.6,76.79,76.52,76.76,22279.0,74.4343,74.6189,74.3565,74.5898,22279.0
2024-07-18 10:20:00,76.78,76.85,76.73,76.81,21704.0,74.6092,74.6772,74.5606,74.6383,21704.0
2024-07-18 10:30:00,76.82,76.9,76.74,76.76,18010.0,74.6481,74.7258,74.5703,74.5898,18010.0
2024-07-18 10:40:00,76.76,76.82,76.55,76.57,28864.0,74.5898,74.6481,74.3857,74.4051,28864.0
2024-07-18 10:50:00,76.55,76.59,76.44,76.5,24737.0,74.3857,74.4246,74.2788,74.3371,24737.0
2024-07-18 11:00:00,76.49,76.7,76.49,76.65,32176.0,74.3274,74.5314,74.3274,74.4829,32176.0
2024-07-18 11:10:00,76.65,76.66,76.49,76.49,35732.0,74.4829,74.4926,74.3274,74.3274,35732.0
2024-07-18 11:20:00,76.48,76.58,76.44,76.57,19146.0,74.3177,74.4148,74.2788,74.4051,19146.0
2024-07-18 11:30:00,76.58,76.61,76.4,76.44,22433.0,74.4148,74.444,74.2399,74.2788,22433.0
2024-07-18 11:40:00,76.44,76.5,76.32,76.33,18159.0,74.2788,74.3371,74.1622,74.1719,18159.0
2024-07-18 11:50:00,76.35,76.35,76.21,76.28,26056.0,74.1913,74.1913,74.0553,74.1233,26056.0
2024-07-18 12:00:00,76.3,76.4,76.24,76.38,16265.0,74.1428,74.2399,74.0845,74.2205,16265.0
2024-07-18 12:10:00,76.38,76.38,76.18,76.21,11902.0,74.2205,74.2205,74.0261,74.0553,11902.0
2024-07-18 12:20:00,76.22,76.22,76.06,76.11,19276.0,74.065,74.065,73.9095,73.9581,19276.0
2024-07-18 12:30:00,76.13,76.2,76.12,76.15,10088.0,73.9776,74.0456,73.9678,73.997,10088.0
2024-07-18 12:40:00,76.12,76.16,76.06,76.12,13918.0,73.9678,74.0067,73.9095,73.9678,13918.0
2024-07-18 12:50:00,76.13,76.15,76.11,76.15,8867.0,73.9776,73.997,73.9581,73.997,8867.0
2024-07-18 13:00:00,76.13,76.24,76.11,76.21,15663.0,73.9776,74.0845,73.9581,74.0553,15663.0
2024-07-18 13:10:00,76.21,76.22,76.08,76.08,8342.0,74.0553,74.065,73.929,73.929,8342.0
2024-07-18 13:20:00,76.1,76.17,76.07,76.17,13918.0,73.9484,74.0164,73.9193,74.0164,13918.0
2024-07-18 13:30:00,76.16,76.18,76.09,76.16,12118.0,74.0067,74.0261,73.9387,74.0067,12118.0
2024-07-18 13:40:00,76.16,76.18,76.1,76.18,18319.0,74.0067,74.0261,73.9484,74.0261,18319.0
2024-07-18 13:50:00,76.17,76.18,75.94,75.95,14673.0,74.0164,74.0261,73.7929,73.8027,14673.0
2024-07-18 14:00:00,75.93,75.94,75.72,75.76,22845.0,73.7832,73.7929,73.5792,73.618,22845.0
2024-07-18 14:10:00,75.75,75.8,75.68,75.68,15813.0,73.6083,73.6569,73.5403,73.5403,15813.0
2024-07-18 14:20:00,75.7,75.71,75.58,75.58,15274.0,73.5597,73.5694,73.4431,73.4431,15274.0
2024-07-18 14:30:00,75.54,75.6,75.52,75.52,16489.0,73.4042,73.4625,73.3848,73.3848,16489.0
2024-07-18 14:40:00,75.51,75.54,75.44,75.45,14521.0,73.3751,73.4042,73.3071,73.3168,14521.0
2024-07-18 14:50:00,75.45,75.46,75.33,75.39,24729.0,73.3168,73.3265,73.2002,73.2585,24729.0
2024-07-18 15:00:00,75.39,75.52,75.34,75.34,46540.0,73.2585,73.3848,73.2099,73.2099,46540.0
2024-07-18 15:10:00,75.34,75.35,75.22,75.25,34255.0,73.2099,73.2196,73.0933,73.1224,34255.0
2024-07-18 15:20:00,75.25,75.29,75.17,75.24,30715.0,73.1224,73.1613,73.0447,73.1127,30715.0
2024-07-18 15:30:00,75.23,75.37,75.2,75.36,42860.0,73.103,73.2391,73.0739,73.2293,42860.0
2024-07-18 15:40:00,75.37,75.44,75.31,75.44,58300.0,73.2391,73.3071,73.1807,73.3071,58300.0
2024-07-18 15:50:00,75.44,75.59,75.31,75.38,196139.0,73.3071,73.4528,73.1807,73.2488,196139.0
2024-07-19 09:30:00,75.74,75.74,74.86,75.07,164425.0,73.5986,73.5986,72.7435,72.9475,164425.0
2024-07-19 09:40:00,75.08,75.4,74.98,75.13,21066.0,72.9573,73.2682,72.8601,73.0058,21066.0
2024-07-19 09:50:00,75.12,75.35,74.95,75.35,17270.0,72.9961,73.2196,72.8309,73.2196,17270.0
2024-07-19 10:00:00,75.33,75.57,75.28,75.31,15458.0,73.2002,73.4334,73.1516,73.1807,15458.0
2024-07-19 10:10:00,75.33,75.38,75.17,75.31,13989.0,73.2002,73.2488,73.0447,73.1807,13989.0
2024-07-19 10:20:00,75.33,75.33,75.21,75.23,12698.0,73.2002,73.2002,73.0836,73.103,12698.0
2024-07-19 10:30:00,75.22,75.33,75.12,75.18,22555.0,73.0933,73.2002,72.9961,73.0544,22555.0
2024-07-19 10:40:00,75.19,75.2,74.89,74.89,21978.0,73.0641,73.0739,72.7726,72.7726,21978.0
2024-07-19 10:50:00,74.88,74.91,74.72,74.72,13984.0,72.7629,72.7921,72.6074,72.6074,13984.0
2024-07-19 11:00:00,74.76,74.95,74.76,74.95,17859.0,72.6463,72.8309,72.6463,72.8309,17859.0
2024-07-19 11:10:00,74.97,75.01,74.71,74.79,14296.0,72.8504,72.8892,72.5977,72.6754,14296.0
2024-07-19 11:20:00,74.77,74.8,74.68,74.73,10660.0,72.656,72.6852,72.5686,72.6171,10660.0
2024-07-19 11:30:00,74.71,74.78,74.55,74.78,51477.0,72.5977,72.6657,72.4422,72.6657,51477.0
2024-07-19 11:40:00,74.79,74.83,74.67,74.72,9817.0,72.6754,72.7143,72.5588,72.6074,9817.0
2024-07-19 11:50:00,74.74,74.83,74.67,74.83,15262.0,72.6269,72.7143,72.5588,72.7143,15262.0
2024-07-19 12:00:00,74.85,75.12,74.84,75.04,22887.0,72.7338,72.9961,72.724,72.9184,22887.0
2024-07-19 12:10:00,75.07,75.15,74.99,75.14,13753.0,72.9475,73.0253,72.8698,73.0156,13753.0
2024-07-19 12:20:00,75.13,75.13,74.88,74.88,5999.0,73.0058,73.0058,72.7629,72.7629,5999.0
2024-07-19 12:30:00,74.87,74.88,74.79,74.88,24140.0,72.7532,72.7629,72.6754,72.7629,24140.0
2024-07-19 12:40:00,74.87,74.87,74.7,74.74,9697.0,72.7532,72.7532,72.588,72.6269,9697.0
2024-07-19 12:50:00,74.75,74.76,74.69,74.71,9973.0,72.6366,72.6463,72.5783,72.5977,9973.0
2024-07-19 13:00:00,74.7,74.71,74.58,74.59,16928.0,72.588,72.5977,72.4714,72.4811,16928.0
2024-07-19 13:10:00,74.59,74.61,74.55,74.57,24418.0,72.4811,72.5005,72.4422,72.4617,24418.0
2024-07-19 13:20:00,74.58,74.62,74.51,74.57,13635.0,72.4714,72.5103,72.4034,72.4617,13635.0
2024-07-19 13:30:00,74.57,74.74,74.55,74.73,11617.0,72.4617,72.6269,72.4422,72.6171,11617.0
2024-07-19 13:40:00,74.73,74.76,74.63,74.73,30256.0,72.6171,72.6463,72.52,72.6171,30256.0
2024-07-19 13:50:00,74.73,74.87,74.71,74.87,8295.0,72.6171,72.7532,72.5977,72.7532,8295.0
2024-07-19 14:00:00,74.86,74.86,74.77,74.84,10905.0,72.7435,72.7435,72.656,72.724,10905.0
2024-07-19 14:10:00,74.83,74.95,74.82,74.91,10715.0,72.7143,72.8309,72.7046,72.7921,10715.0
2024-07-19 14:20:00,74.92,74.93,74.76,74.79,11171.0,72.8018,72.8115,72.6463,72.6754,11171.0
2024-07-19 14:30:00,74.76,74.83,74.75,74.8,9730.0,72.6463,72.7143,72.6366,72.6852,9730.0
2024-07-19 14:40:00,74.82,74.84,74.72,74.78,13231.0,72.7046,72.724,72.6074,72.6657,13231.0
2024-07-19 14:50:00,74.79,74.85,74.78,74.81,15706.0,72.6754,72.7338,72.6657,72.6949,15706.0
2024-07-19 15:00:00,74.81,74.93,74.81,74.88,13734.0,72.6949,72.8115,72.6949,72.7629,13734.0
2024-07-19 15:10:00,74.87,74.92,74.87,74.9,16034.0,72.7532,72.8018,72.7532,72.7823,16034.0
2024-07-19 15:20:00,74.9,74.97,74.87,74.88,19257.0,72.7823,72.8504,72.7532,72.7629,19257.0
2024-07-19 15:30:00,74.86,74.87,74.77,74.81,36438.0,72.7435,72.7532,72.656,72.6949,36438.0
2024-07-19 15:40:00,74.81,74.81,74.71,74.73,57616.0,72.6949,72.6949,72.5977,72.6171,57616.0
2024-07-19 15:50:00,74.76,74.81,74.66,74.79,144757.0,72.6463,72.6949,72.5491,72.6754,144757.0
2024-07-22 09:30:00,75.07,75.33,75.04,75.17,41355.0,72.9475,73.2002,72.9184,73.0447,41355.0
2024-07-22 09:40:00,75.11,75.21,74.77,74.81,36352.0,72.9864,73.0836,72.656,72.6949,36352.0
2024-07-22 09:50:00,74.79,74.84,74.52,74.52,15922.0,72.6754,72.724,72.4131,72.4131,15922.0
2024-07-22 10:00:00,74.5,74.58,74.4,74.46,23717.0,72.3936,72.4714,72.2965,72.3548,23717.0
2024-07-22 10:10:00,74.49,74.51,74.34,74.47,82137.0,72.3839,72.4034,72.2382,72.3645,82137.0
2024-07-22 10:20:00,74.47,74.76,74.47,74.75,31578.0,72.3645,72.6463,72.3645,72.6366,31578.0
2024-07-22 10:30:00,74.75,74.88,74.72,74.81,67091.0,72.6366,72.7629,72.6074,72.6949,67091.0
2024-07-22 10:40:00,74.81,74.84,74.71,74.79,60006.0,72.6949,72.724,72.5977,72.6754,60006.0
2024-07-22 10:50:00,74.81,74.93,74.75,74.91,23262.0,72.6949,72.8115,72.6366,72.7921,23262.0
2024-07-22 11:00:00,74.91,74.98,74.78,74.8,21187.0,72.7921,72.8601,72.6657,72.6852,21187.0
2024-07-22 11:10:00,74.82,74.97,74.74,74.95,18927.0,72.7046,72.8504,72.6269,72.8309,18927.0
2024-07-22 11:20:00,74.97,75.01,74.88,74.88,26734.0,72.8504,72.8892,72.7629,72.7629,26734.0
2024-07-22 11:30:00,74.88,74.92,74.83,74.88,17943.0,72.7629,72.8018,72.7143,72.7629,17943.0
2024-07-22 11:40:00,74.87,74.9,74.81,74.88,16592.0,72.7532,72.7823,72.6949,72.7629,16592.0
2024-07-22 11:50:00,74.86,74.96,74.83,74.83,18146.0,72.7435,72.8406,72.7143,72.7143,18146.0
2024-07-22 12:00:00,74.84,74.97,74.84,74.95,13612.0,72.724,72.8504,72.724,72.8309,13612.0
2024-07-22 12:10:00,74.96,74.98,74.92,74.95,18444.0,72.8406,72.8601,72.8018,72.8309,18444.0
2024-07-22 12:20:00,74.96,74.97,74.88,74.88,13843.0,72.8406,72.8504,72.7629,72.7629,13843.0
2024-07-22 12:30:00,74.87,74.94,74.81,74.91,15797.0,72.7532,72.8212,72.6949,72.7921,15797.0
2024-07-22 12:40:00,74.91,74.94,74.86,74.87,13534.0,72.7921,72.8212,72.7435,72.7532,13534.0
2024-07-22 12:50:00,74.88,75.09,74.87,75.02,15820.0,72.7629,72.967,72.7532,72.8989,15820.0
2024-07-22 13:00:00,75.03,75.1,75.03,75.05,11997.0,72.9087,72.9767,72.9087,72.9281,11997.0
2024-07-22 13:10:00,75.04,75.14,75.01,75.13,11542.0,72.9184,73.0156,72.8892,73.0058,11542.0
2024-07-22 13:20:00,75.13,75.13,75.02,75.02,31847.0,73.0058,73.0058,72.8989,72.8989,31847.0
2024-07-22 13:30:00,75.03,75.12,75.02,75.06,34249.0,72.9087,72.9961,72.8989,72.9378,34249.0
2024-07-22 13:40:00,75.06,75.08,74.98,75.02,22297.0,72.9378,72.9573,72.8601,72.8989,22297.0
2024-07-22 13:50:00,75.02,75.09,74.99,75.06,23315.0,72.8989,72.967,72.8698,72.9378,23315.0
2024-07-22 14:00:00,75.04,75.05,74.9,74.96,20988.0,72.9184,72.9281,72.7823,72.8406,20988.0
2024-07-22 14:10:00,74.97,74.97,74.89,74.9,17640.0,72.8504,72.8504,72.7726,72.7823,17640.0
2024-07-22 14:20:00,74.9,74.98,74.89,74.95,20963.0,72.7823,72.8601,72.7726,72.8309,20963.0
2024-07-22 14:30:00,74.95,75.09,74.94,75.07,20679.0,72.8309,72.967,72.8212,72.9475,20679.0
2024-07-22 14:40:00,75.08,75.09,74.99,75.0,25312.0,72.9573,72.967,72.8698,72.8795,25312.0
2024-07-22 14:50:00,75.01,75.04,74.99,75.03,21198.0,72.8892,72.9184,72.8698,72.9087,21198.0
2024-07-22 15:00:00,75.03,75.04,74.96,74.99,31742.0,72.9087,72.9184,72.8406,72.8698,31742.0
2024-07-22 15:10:00,74.99,75.03,74.95,74.95,32785.0,72.8698,72.9087,72.8309,72.8309,32785.0
2024-07-22 15:20:00,74.95,74.99,74.94,74.98,35132.0,72.8309,72.8698,72.8212,72.8601,35132.0
2024-07-22 15:30:00,74.98,75.17,74.93,75.17,87884.0,72.8601,73.0447,72.8115,73.0447,87884.0
2024-07-22 15:40:00,75.17,75.19,75.09,75.09,63192.0,73.0447,73.0641,72.967,72.967,63192.0
2024-07-22 15:50:00,75.09,75.3,75.09,75.25,241051.0,72.967,73.171,72.967,73.1224,241051.0
2024-07-23 09:30:00,75.05,75.41,75.05,75.2,45121.0,72.9281,73.2779,72.9281,73.0739,45121.0
2024-07-23 09:40:00,75.11,75.31,74.94,75.18,26188.0,72.9864,73.1807,72.8212,73.0544,26188.0
2024-07-23 09:50:00,75.2,75.26,75.0,75.23,18902.0,73.0739,73.1322,72.8795,73.103,18902.0
2024-07-23 10:00:00,75.22,75.42,75.19,75.27,110747.0,73.0933,73.2876,73.0641,73.1419,110747.0
2024-07-23 10:10:00,75.22,75.41,75.2,75.26,17632.0,73.0933,73.2779,73.0739,73.1322,17632.0
2024-07-23 10:20:00,75.25,75.25,75.0,75.08,18180.0,73.1224,73.1224,72.8795,72.9573,18180.0
2024-07-23 10:30:00,75.03,75.16,75.02,75.09,26680.0,72.9087,73.035,72.8989,72.967,26680.0
2024-07-23 10:40:00,75.09,75.09,74.95,74.99,24846.0,72.967,72.967,72.8309,72.8698,24846.0
2024-07-23 10:50:00,74.99,75.07,74.97,75.07,33853.0,72.8698,72.9475,72.8504,72.9475,33853.0
2024-07-23 11:00:00,75.09,75.23,75.07,75.08,30325.0,72.967,73.103,72.9475,72.9573,30325.0
2024-07-23 11:10:00,75.07,75.11,74.99,75.02,13771.0,72.9475,72.9864,72.8698,72.8989,13771.0
2024-07-23 11:20:00,75.03,75.1,74.95,75.09,20479.0,72.9087,72.9767,72.8309,72.967,20479.0
2024-07-23 11:30:00,75.1,75.18,75.08,75.18,17034.0,72.9767,73.0544,72.9573,73.0544,17034.0
2024-07-23 11:40:00,75.22,75.24,75.16,75.19,12043.0,73.0933,73.1127,73.035,73.0641,12043.0
2024-07-23 11:50:00,75.18,75.21,75.14,75.2,10209.0,73.0544,73.0836,73.0156,73.0739,10209.0
2024-07-23 12:00:00,75.21,75.31,75.2,75.28,17601.0,73.0836,73.1807,73.0739,73.1516,17601.0
2024-07-23 12:10:00,75.25,75.25,75.19,75.23,20449.0,73.1224,73.1224,73.0641,73.103,20449.0
2024-07-23 12:20:00,75.23,75.27,75.16,75.18,16763.0,73.103,73.1419,73.035,73.0544,16763.0
2024-07-23 12:30:00,75.18,75.19,75.13,75.16,10290.0,73.0544,73.0641,73.0058,73.035,10290.0
2024-07-23 12:40:00,75.16,75.24,75.16,75.21,17693.0,73.035,73.1127,73.035,73.0836,17693.0
2024-07-23 12:50:00,75.21,75.23,75.16,75.21,22749.0,73.0836,73.103,73.035,73.0836,22749.0
2024-07-23 13:00:00,75.21,75.23,75.18,75.2,76459.0,73.0836,73.103,73.0544,73.0739,76459.0
2024-07-23 13:10:00,75.2,75.25,75.18,75.22,11143.0,73.0739,73.1224,73.0544,73.0933,11143.0
2024-07-23 13:20:00,75.22,75.27,75.13,75.17,12144.0,73.0933,73.1419,73.0058,73.0447,12144.0
2024-07-23 13:30:00,75.17,75.24,75.14,75.24,15979.0,73.0447,73.1127,73.0156,73.1127,15979.0
2024-07-23 13:40:00,75.24,75.36,75.2,75.25,42430.0,73.1127,73.2293,73.0739,73.1224,42430.0
2024-07-23 13:50:00,75.27,75.33,75.25,75.31,18151.0,73.1419,73.2002,73.1224,73.1807,18151.0
2024-07-23 14:00:00,75.31,75.41,75.28,75.37,34376.0,73.1807,73.2779,73.1516,73.2391,34376.0
2024-07-23 14:10:00,75.37,75.4,75.33,75.34,16930.0,73.2391,73.2682,73.2002,73.2099,16930.0
2024-07-23 14:20:00,75.33,75.39,75.33,75.39,21877.0,73.2002,73.2585,73.2002,73.2585,21877.0
2024-07-23 14:30:00,75.39,75.43,75.37,75.41,19601.0,73.2585,73.2974,73.2391,73.2779,19601.0
2024-07-23 14:40:00,75.4,75.42,75.36,75.39,17671.0,73.2682,73.2876,73.2293,73.2585,17671.0
2024-07-23 14:50:00,75.38,75.38,75.32,75.33,19195.0,73.2488,73.2488,73.1905,73.2002,19195.0
2024-07-23 15:00:00,75.33,75.36,75.29,75.31,23692.0,73.2002,73.2293,73.1613,73.1807,23692.0
2024-07-23 15:10:00,75.31,75.33,75.24,75.29,30134.0,73.1807,73.2002,73.1127,73.1613,30134.0
2024-07-23 15:20:00,75.28,75.42,75.27,75.4,36139.0,73.1516,73.2876,73.1419,73.2682,36139.0
2024-07-23 15:30:00,75.4,75.43,75.37,75.4,51199.0,73.2682,73.2974,73.2391,73.2682,51199.0
2024-07-23 15:40:00,75.4,75.4,75.29,75.38,65233.0,73.2682,73.2682,73.1613,73.2488,65233.0
2024-07-23 15:50:00,75.38,75.43,75.08,75.21,220913.0,73.2488,73.2974,72.9573,73.0836,220913.0
2024-07-24 09:30:00,75.28,75.78,75.28,75.52,116286.0,73.1516,73.6375,73.1516,73.3848,116286.0
2024-07-24 09:40:00,75.52,75.71,75.2,75.23,52534.0,73.3848,73.5694,73.0739,73.103,52534.0
2024-07-24 09:50:00,75.19,75.23,74.91,75.07,46318.0,73.0641,73.103,72.7921,72.9475,46318.0
2024-07-24 10:00:00,75.06,75.13,74.83,74.86,36292.0,72.9378,73.0058,72.7143,72.7435,36292.0
2024-07-24 10:10:00,74.91,75.11,74.86,75.04,27118.0,72.7921,72.9864,72.7435,72.9184,27118.0
2024-07-24 10:20:00,75.04,75.15,75.03,75.15,17843.0,72.9184,73.0253,72.9087,73.0253,17843.0
2024-07-24 10:30:00,75.14,75.23,75.1,75.2,13813.0,73.0156,73.103,72.9767,73.0739,13813.0
2024-07-24 10:40:00,75.21,75.36,75.19,75.36,39426.0,73.0836,73.2293,73.0641,73.2293,39426.0
2024-07-24 10:50:00,75.42,75.55,75.34,75.38,21828.0,73.2876,73.414,73.2099,73.2488,21828.0
2024-07-24 11:00:00,75.39,75.39,75.03,75.19,31715.0,73.2585,73.2585,72.9087,73.0641,31715.0
2024-07-24 11:10:00,75.22,75.34,75.14,75.26,17684.0,73.0933,73.2099,73.0156,73.1322,17684.0
2024-07-24 11:20:00,75.26,75.32,75.24,75.31,19310.0,73.1322,73.1905,73.1127,73.1807,19310.0
2024-07-24 11:30:00,75.33,75.39,75.28,75.38,17907.0,73.2002,73.2585,73.1516,73.2488,17907.0
2024-07-24 11:40:00,75.4,75.42,75.35,75.37,22235.0,73.2682,73.2876,73.2196,73.2391,22235.0
2024-07-24 11:50:00,75.37,75.44,75.35,75.44,13572.0,73.2391,73.3071,73.2196,73.3071,13572.0
2024-07-24 12:00:00,75.47,75.58,75.38,75.47,87781.0,73.3362,73.4431,73.2488,73.3362,87781.0
2024-07-24 12:10:00,75.47,75.6,75.45,75.46,88783.0,73.3362,73.4625,73.3168,73.3265,88783.0
2024-07-24 12:20:00,75.47,75.49,75.37,75.43,21706.0,73.3362,73.3557,73.2391,73.2974,21706.0
2024-07-24 12:30:00,75.43,75.43,75.31,75.43,18711.0,73.2974,73.2974,73.1807,73.2974,18711.0
2024-07-24 12:40:00,75.43,75.51,75.38,75.48,19887.0,73.2974,73.3751,73.2488,73.3459,19887.0
2024-07-24 12:50:00,75.48,75.48,75.35,75.39,18356.0,73.3459,73.3459,73.2196,73.2585,18356.0
2024-07-24 13:00:00,75.37,75.42,75.34,75.39,14145.0,73.2391,73.2876,73.2099,73.2585,14145.0
2024-07-24 13:10:00,75.39,75.41,75.34,75.36,12168.0,73.2585,73.2779,73.2099,73.2293,12168.0
2024-07-24 13:20:00,75.34,75.35,75.3,75.31,11790.0,73.2099,73.2196,73.171,73.1807,11790.0
2024-07-24 13:30:00,75.31,75.43,75.23,75.33,65464.0,73.1807,73.2974,73.103,73.2002,65464.0
2024-07-24 13:40:00,75.34,75.35,75.28,75.3,23229.0,73.2099,73.2196,73.1516,73.171,23229.0
2024-07-24 13:50:00,75.3,75.32,75.25,75.31,16135.0,73.171,73.1905,73.1224,73.1807,16135.0
2024-07-24 14:00:00,75.31,75.33,75.26,75.31,22744.0,73.1807,73.2002,73.1322,73.1807,22744.0
2024-07-24 14:10:00,75.31,75.33,75.18,75.21,16622.0,73.1807,73.2002,73.0544,73.0836,16622.0
2024-07-24 14:20:00,75.2,75.22,75.16,75.2,20014.0,73.0739,73.0933,73.035,73.0739,20014.0
2024-07-24 14:30:00,75.21,75.27,75.16,75.18,18952.0,73.0836,73.1419,73.035,73.0544,18952.0
2024-07-24 14:40:00,75.18,75.18,75.14,75.15,18857.0,73.0544,73.0544,73.0156,73.0253,18857.0
2024-07-24 14:50:00,75.16,75.23,75.1,75.21,22401.0,73.035,73.103,72.9767,73.0836,22401.0
2024-07-24 15:00:00,75.2,75.2,75.05,75.05,25689.0,73.0739,73.0739,72.9281,72.9281,25689.0
2024-07-24 15:10:00,75.06,75.06,74.97,75.02,56876.0,72.9378,72.9378,72.8504,72.8989,56876.0
2024-07-24 15:20:00,75.02,75.07,74.96,75.0,44477.0,72.8989,72.9475,72.8406,72.8795,44477.0
2024-07-24 15:30:00,75.0,75.03,74.89,74.9,52179.0,72.8795,72.9087,72.7726,72.7823,52179.0
2024-07-24 15:40:00,74.91,74.94,74.69,74.75,36624.0,72.7921,72.8212,72.5783,72.6366,36624.0
2024-07-24 15:50:00,74.75,74.76,74.47,74.52,288450.0,72.6366,72.6463,72.3645,72.4131,288450.0
2024-07-25 09:30:00,75.0,75.7,74.96,75.64,118657.0,72.8795,73.5597,72.8406,73.5014,118657.0
2024-07-25 09:40:00,75.65,75.93,75.55,75.91,78065.0,73.5111,73.7832,73.414,73.7638,78065.0
2024-07-25 09:50:00,75.91,76.41,75.79,76.37,35504.0,73.7638,74.2496,73.6472,74.2108,35504.0
2024-07-25 10:00:00,76.34,76.43,76.13,76.4,68712.0,74.1816,74.2691,73.9776,74.2399,68712.0
2024-07-25 10:10:00,76.39,76.62,76.14,76.14,57085.0,74.2302,74.4537,73.9873,73.9873,57085.0
2024-07-25 10:20:00,76.14,76.17,75.89,75.96,38039.0,73.9873,74.0164,73.7443,73.8124,38039.0
2024-07-25 10:30:00,75.95,76.14,75.9,75.92,23474.0,73.8027,73.9873,73.7541,73.7735,23474.0
2024-07-25 10:40:00,75.9,75.97,75.75,75.81,21589.0,73.7541,73.8221,73.6083,73.6666,21589.0
2024-07-25 10:50:00,75.81,75.91,75.75,75.89,26807.0,73.6666,73.7638,73.6083,73.7443,26807.0
2024-07-25 11:00:00,75.88,76.1,75.88,76.03,20986.0,73.7346,73.9484,73.7346,73.8804,20986.0
2024-07-25 11:10:00,76.02,76.2,75.95,76.13,21661.0,73.8707,74.0456,73.8027,73.9776,21661.0
2024-07-25 11:20:00,76.14,76.16,76.07,76.12,19440.0,73.9873,74.0067,73.9193,73.9678,19440.0
2024-07-25 11:30:00,76.1,76.24,76.09,76.24,15397.0,73.9484,74.0845,73.9387,74.0845,15397.0
2024-07-25 11:40:00,76.23,76.41,76.23,76.36,21047.0,74.0747,74.2496,74.0747,74.2011,21047.0
2024-07-25 11:50:00,76.36,76.4,76.31,76.35,22664.0,74.2011,74.2399,74.1525,74.1913,22664.0
2024-07-25 12:00:00,76.34,76.43,76.3,76.35,18317.0,74.1816,74.2691,74.1428,74.1913,18317.0
2024-07-25 12:10:00,76.34,76.49,76.32,76.49,22065.0,74.1816,74.3274,74.1622,74.3274,22065.0
2024-07-25 12:20:00,76.49,76.53,76.44,76.48,22737.0,74.3274,74.3663,74.2788,74.3177,22737.0
2024-07-25 12:30:00,76.47,76.56,76.44,76.55,16321.0,74.308,74.3954,74.2788,74.3857,16321.0
2024-07-25 12:40:00,76.55,76.56,76.41,76.44,14176.0,74.3857,74.3954,74.2496,74.2788,14176.0
2024-07-25 12:50:00,76.43,76.53,76.43,76.52,13452.0,74.2691,74.3663,74.2691,74.3565,13452.0
2024-07-25 13:00:00,76.53,76.67,76.52,76.67,18948.0,74.3663,74.5023,74.3565,74.5023,18948.0
2024-07-25 13:10:00,76.68,76.68,76.54,76.55,16940.0,74.512,74.512,74.376,74.3857,16940.0
2024-07-25 13:20:00,76.54,76.58,76.47,76.5,16191.0,74.376,74.4148,74.308,74.3371,16191.0
2024-07-25 13:30:00,76.51,76.51,76.38,76.39,21946.0,74.3468,74.3468,74.2205,74.2302,21946.0
2024-07-25 13:40:00,76.4,76.41,76.3,76.31,17541.0,74.2399,74.2496,74.1428,74.1525,17541.0
2024-07-25 13:50:00,76.31,76.33,76.21,76.22,47364.0,74.1525,74.1719,74.0553,74.065,47364.0
2024-07-25 14:00:00,76.21,76.22,76.02,76.04,38480.0,74.0553,74.065,73.8707,73.8901,38480.0
2024-07-25 14:10:00,76.05,76.07,75.99,76.03,42379.0,73.8998,73.9193,73.8415,73.8804,42379.0
2024-07-25 14:20:00,76.04,76.09,75.99,76.08,27261.0,73.8901,73.9387,73.8415,73.929,27261.0
2024-07-25 14:30:00,76.1,76.15,75.9,75.94,104485.0,73.9484,73.997,73.7541,73.7929,104485.0
2024-07-25 14:40:00,75.92,75.92,75.63,75.66,26534.0,73.7735,73.7735,73.4917,73.5209,26534.0
2024-07-25 14:50:00,75.66,75.69,75.52,75.53,55162.0,73.5209,73.55,73.3848,73.3945,55162.0
2024-07-25 15:00:00,75.53,75.53,75.26,75.33,97391.0,73.3945,73.3945,73.1322,73.2002,97391.0
2024-07-25 15:10:00,75.31,75.39,75.23,75.31,309765.0,73.1807,73.2585,73.103,73.1807,309765.0
2024-07-25 15:20:00,75.31,75.36,75.24,75.25,529898.0,73.1807,73.2293,73.1127,73.1224,529898.0
2024-07-25 15:30:00,75.26,75.45,75.25,75.3,417036.0,73.1322,73.3168,73.1224,73.171,417036.0
2024-07-25 15:40:00,75.29,75.49,75.24,75.45,183914.0,73.1613,73.3557,73.1127,73.3168,183914.0
2024-07-25 15:50:00,75.49,75.51,75.25,75.32,290369.0,73.3557,73.3751,73.1224,73.1905,290369.0
2024-07-26 09:30:00,75.53,75.99,75.09,75.66,90003.0,73.3945,73.8415,72.967,73.5209,90003.0
2024-07-26 09:40:00,75.62,75.94,75.56,75.88,23747.0,73.482,73.7929,73.4237,73.7346,23747.0
2024-07-26 09:50:00,75.85,75.85,75.63,75.74,81505.0,73.7055,73.7055,73.4917,73.5986,81505.0
2024-07-26 10:00:00,75.71,76.11,75.66,76.02,154572.0,73.5694,73.9581,73.5209,73.8707,154572.0
2024-07-26 10:10:00,76.01,76.22,75.93,76.19,18479.0,73.861,74.065,73.7832,74.0359,18479.0
2024-07-26 10:20:00,76.17,76.4,76.15,76.26,19017.0,74.0164,74.2399,73.997,74.1039,19017.0
2024-07-26 10:30:00,76.23,76.3,75.94,76.05,24323.0,74.0747,74.1428,73.7929,73.8998,24323.0
2024-07-26 10:40:00,76.06,76.3,76.06,76.25,19026.0,73.9095,74.1428,73.9095,74.0942,19026.0
2024-07-26 10:50:00,76.22,76.27,76.11,76.21,20210.0,74.065,74.1136,73.9581,74.0553,20210.0
2024-07-26 11:00:00,76.23,76.3,76.12,76.12,29171.0,74.0747,74.1428,73.9678,73.9678,29171.0
2024-07-26 11:10:00,76.1,76.14,75.97,76.03,19997.0,73.9484,73.9873,73.8221,73.8804,19997.0
2024-07-26 11:20:00,76.02,76.15,76.02,76.09,17771.0,73.8707,73.997,73.8707,73.9387,17771.0
2024-07-26 11:30:00,76.09,76.1,75.96,75.97,17297.0,73.9387,73.9484,73.8124,73.8221,17297.0
2024-07-26 11:40:00,75.97,76.01,75.86,75.91,20633.0,73.8221,73.861,73.7152,73.7638,20633.0
2024-07-26 11:50:00,75.93,76.2,75.93,76.2,21185.0,73.7832,74.0456,73.7832,74.0456,21185.0
2024-07-26 12:00:00,76.25,76.28,76.18,76.27,25329.0,74.0942,74.1233,74.0261,74.1136,25329.0
2024-07-26 12:10:00,76.28,76.28,76.01,76.02,23520.0,74.1233,74.1233,73.861,73.8707,23520.0
2024-07-26 12:20:00,76.03,76.11,76.02,76.07,14700.0,73.8804,73.9581,73.8707,73.9193,14700.0
2024-07-26 12:30:00,76.08,76.09,75.91,76.05,10834.0,73.929,73.9387,73.7638,73.8998,10834.0
2024-07-26 12:40:00,76.09,76.12,76.02,76.02,19914.0,73.9387,73.9678,73.8707,73.8707,19914.0
2024-07-26 12:50:00,76.03,76.17,76.01,76.14,14525.0,73.8804,74.0164,73.861,73.9873,14525.0
2024-07-26 13:00:00,76.16,76.17,76.04,76.08,15504.0,74.0067,74.0164,73.8901,73.929,15504.0
2024-07-26 13:10:00,76.07,76.08,75.99,75.99,13785.0,73.9193,73.929,73.8415,73.8415,13785.0
2024-07-26 13:20:00,76.0,76.1,76.0,76.06,10137.0,73.8512,73.9484,73.8512,73.9095,10137.0
2024-07-26 13:30:00,76.04,76.06,75.87,75.87,12554.0,73.8901,73.9095,73.7249,73.7249,12554.0
2024-07-26 13:40:00,75.87,75.89,75.78,75.85,14165.0,73.7249,73.7443,73.6375,73.7055,14165.0
2024-07-26 13:50:00,75.84,75.88,75.79,75.87,14462.0,73.6958,73.7346,73.6472,73.7249,14462.0
2024-07-26 14:00:00,75.87,75.92,75.83,75.92,13026.0,73.7249,73.7735,73.686,73.7735,13026.0
2024-07-26 14:10:00,75.93,76.03,75.92,75.96,14837.0,73.7832,73.8804,73.7735,73.8124,14837.0
2024-07-26 14:20:00,75.93,75.98,75.89,75.9,17173.0,73.7832,73.8318,73.7443,73.7541,17173.0
2024-07-26 14:30:00,75.91,75.99,75.89,75.99,10655.0,73.7638,73.8415,73.7443,73.8415,10655.0
2024-07-26 14:40:00,76.0,76.0,75.88,75.97,17438.0,73.8512,73.8512,73.7346,73.8221,17438.0
2024-07-26 14:50:00,75.97,75.98,75.86,75.89,21494.0,73.8221,73.8318,73.7152,73.7443,21494.0
2024-07-26 15:00:00,75.88,75.94,75.87,75.94,39489.0,73.7346,73.7929,73.7249,73.7929,39489.0
2024-07-26 15:10:00,75.94,76.04,75.93,76.02,56871.0,73.7929,73.8901,73.7832,73.8707,56871.0
2024-07-26 15:20:00,76.02,76.11,76.01,76.1,38768.0,73.8707,73.9581,73.861,73.9484,38768.0
2024-07-26 15:30:00,76.1,76.11,75.88,75.94,40744.0,73.9484,73.9581,73.7346,73.7929,40744.0
2024-07-26 15:40:00,75.94,76.13,75.89,76.12,39204.0,73.7929,73.9776,73.7443,73.9678,39204.0
2024-07-26 15:50:00,76.13,76.15,75.9,76.01,249341.0,73.9776,73.997,73.7541,73.861,249341.0
2024-07-29 09:30:00,76.0,76.24,75.58,75.71,60092.0,73.8512,74.0845,73.4431,73.5694,60092.0
2024-07-29 09:40:00,75.67,75.84,75.55,75.64,29868.0,73.5306,73.6958,73.414,73.5014,29868.0
2024-07-29 09:50:00,75.62,75.81,75.53,75.75,22447.0,73.482,73.6666,73.3945,73.6083,22447.0
2024-07-29 10:00:00,75.75,75.94,75.71,75.78,31781.0,73.6083,73.7929,73.5694,73.6375,31781.0
2024-07-29 10:10:00,75.77,75.83,75.69,75.74,15124.0,73.6277,73.686,73.55,73.5986,15124.0
2024-07-29 10:20:00,75.74,75.79,75.55,75.55,18929.0,73.5986,73.6472,73.414,73.414,18929.0
2024-07-29 10:30:00,75.54,75.54,75.24,75.36,30852.0,73.4042,73.4042,73.1127,73.2293,30852.0
2024-07-29 10:40:00,75.35,75.39,75.26,75.32,22777.0,73.2196,73.2585,73.1322,73.1905,22777.0
2024-07-29 10:50:00,75.32,75.55,75.31,75.49,15641.0,73.1905,73.414,73.1807,73.3557,15641.0
2024-07-29 11:00:00,75.53,75.6,75.48,75.6,13695.0,73.3945,73.4625,73.3459,73.4625,13695.0
2024-07-29 11:10:00,75.61,75.7,75.6,75.67,8058.0,73.4723,73.5597,73.4625,73.5306,8058.0
2024-07-29 11:20:00,75.68,75.8,75.68,75.7,12786.0,73.5403,73.6569,73.5403,73.5597,12786.0
2024-07-29 11:30:00,75.69,75.7,75.59,75.7,17485.0,73.55,73.5597,73.4528,73.5597,17485.0
2024-07-29 11:40:00,75.69,75.85,75.68,75.85,11780.0,73.55,73.7055,73.5403,73.7055,11780.0
2024-07-29 11:50:00,75.86,75.86,75.79,75.81,11389.0,73.7152,73.7152,73.6472,73.6666,11389.0
2024-07-29 12:00:00,75.8,75.8,75.69,75.72,9861.0,73.6569,73.6569,73.55,73.5792,9861.0
2024-07-29 12:10:00,75.72,75.77,75.67,75.68,11156.0,73.5792,73.6277,73.5306,73.5403,11156.0
2024-07-29 12:20:00,75.69,75.69,75.52,75.54,13008.0,73.55,73.55,73.3848,73.4042,13008.0
2024-07-29 12:30:00,75.55,75.64,75.55,75.56,13252.0,73.414,73.5014,73.414,73.4237,13252.0
2024-07-29 12:40:00,75.56,75.69,75.56,75.68,9751.0,73.4237,73.55,73.4237,73.5403,9751.0
2024-07-29 12:50:00,75.68,75.69,75.61,75.62,8826.0,73.5403,73.55,73.4723,73.482,8826.0
2024-07-29 13:00:00,75.63,75.67,75.58,75.66,9648.0,73.4917,73.5306,73.4431,73.5209,9648.0
2024-07-29 13:10:00,75.69,75.77,75.66,75.7,12203.0,73.55,73.6277,73.5209,73.5597,12203.0
2024-07-29 13:20:00,75.69,75.7,75.61,75.63,11015.0,73.55,73.5597,73.4723,73.4917,11015.0
2024-07-29 13:30:00,75.62,75.68,75.59,75.65,12551.0,73.482,73.5403,73.4528,73.5111,12551.0
2024-07-29 13:40:00,75.65,75.73,75.64,75.72,7608.0,73.5111,73.5889,73.5014,73.5792,7608.0
2024-07-29 13:50:00,75.72,75.81,75.71,75.8,10871.0,73.5792,73.6666,73.5694,73.6569,10871.0
2024-07-29 14:00:00,75.81,75.85,75.76,75.81,9600.0,73.6666,73.7055,73.618,73.6666,9600.0
2024-07-29 14:10:00,75.81,75.82,75.72,75.74,13857.0,73.6666,73.6763,73.5792,73.5986,13857.0
2024-07-29 14:20:00,75.74,75.76,75.65,75.74,25734.0,73.5986,73.618,73.5111,73.5986,25734.0
2024-07-29 14:30:00,75.73,75.78,75.71,75.73,19116.0,73.5889,73.6375,73.5694,73.5889,19116.0
2024-07-29 14:40:00,75.73,75.8,75.73,75.79,27966.0,73.5889,73.6569,73.5889,73.6472,27966.0
2024-07-29 14:50:00,75.8,75.84,75.76,75.82,17522.0,73.6569,73.6958,73.618,73.6763,17522.0
2024-07-29 15:00:00,75.81,75.86,75.74,75.75,25874.0,73.6666,73.7152,73.5986,73.6083,25874.0
2024-07-29 15:10:00,75.75,75.78,75.69,75.72,20212.0,73.6083,73.6375,73.55,73.5792,20212.0
2024-07-29 15:20:00,75.71,75.72,75.59,75.59,32151.0,73.5694,73.5792,73.4528,73.4528,32151.0
2024-07-29 15:30:00,75.6,75.61,75.53,75.54,41863.0,73.4625,73.4723,73.3945,73.4042,41863.0
2024-07-29 15:40:00,75.54,75.57,75.46,75.48,57774.0,73.4042,73.4334,73.3265,73.3459,57774.0
2024-07-29 15:50:00,75.48,75.54,75.43,75.51,218572.0,73.3459,73.4042,73.2974,73.3751,218572.0
2024-07-30 09:30:00,75.99,76.45,75.93,76.44,29052.0,73.8415,74.2885,73.7832,74.2788,29052.0
2024-07-30 09:40:00,76.46,76.75,76.35,76.7,24463.0,74.2982,74.58,74.1913,74.5314,24463.0
2024-07-30 09:50:00,76.69,76.91,76.62,76.89,29592.0,74.5217,74.7355,74.4537,74.7161,29592.0
2024-07-30 10:00:00,76.89,77.06,76.81,76.91,46458.0,74.7161,74.8813,74.6383,74.7355,46458.0
2024-07-30 10:10:00,76.93,77.02,76.67,76.67,40982.0,74.7549,74.8424,74.5023,74.5023,40982.0
2024-07-30 10:20:00,76.66,76.91,76.63,76.88,24956.0,74.4926,74.7355,74.4634,74.7064,24956.0
2024-07-30 10:30:00,76.87,76.99,76.74,76.96,42245.0,74.6966,74.8132,74.5703,74.7841,42245.0
2024-07-30 10:40:00,76.96,77.06,76.96,77.05,19477.0,74.7841,74.8813,74.7841,74.8716,19477.0
2024-07-30 10:50:00,77.06,77.11,76.95,76.96,41482.0,74.8813,74.9299,74.7744,74.7841,41482.0
2024-07-30 11:00:00,76.96,77.04,76.82,76.96,14006.0,74.7841,74.8618,74.6481,74.7841,14006.0
2024-07-30 11:10:00,76.95,77.02,76.93,76.99,24309.0,74.7744,74.8424,74.7549,74.8132,24309.0
2024-07-30 11:20:00,77.0,77.01,76.75,76.75,13050.0,74.823,74.8327,74.58,74.58,13050.0
2024-07-30 11:30:00,76.76,76.91,76.75,76.87,12531.0,74.5898,74.7355,74.58,74.6966,12531.0
2024-07-30 11:40:00,76.87,76.9,76.68,76.73,14278.0,74.6966,74.7258,74.512,74.5606,14278.0
2024-07-30 11:50:00,76.74,76.82,76.7,76.82,23071.0,74.5703,74.6481,74.5314,74.6481,23071.0
2024-07-30 12:00:00,76.81,76.83,76.67,76.7,10205.0,74.6383,74.6578,74.5023,74.5314,10205.0
2024-07-30 12:10:00,76.72,76.73,76.64,76.7,10243.0,74.5509,74.5606,74.4731,74.5314,10243.0
2024-07-30 12:20:00,76.72,76.78,76.64,76.78,11542.0,74.5509,74.6092,74.4731,74.6092,11542.0
2024-07-30 12:30:00,76.78,76.89,76.77,76.88,12500.0,74.6092,74.7161,74.5995,74.7064,12500.0
2024-07-30 12:40:00,76.88,76.89,76.83,76.85,11653.0,74.7064,74.7161,74.6578,74.6772,11653.0
2024-07-30 12:50:00,76.84,76.84,76.71,76.74,12809.0,74.6675,74.6675,74.5412,74.5703,12809.0
2024-07-30 13:00:00,76.73,76.73,76.59,76.72,15520.0,74.5606,74.5606,74.4246,74.5509,15520.0
2024-07-30 13:10:00,76.73,76.74,76.61,76.66,8922.0,74.5606,74.5703,74.444,74.4926,8922.0
2024-07-30 13:20:00,76.66,76.68,76.51,76.54,18565.0,74.4926,74.512,74.3468,74.376,18565.0
2024-07-30 13:30:00,76.54,76.68,76.51,76.61,12940.0,74.376,74.512,74.3468,74.444,12940.0
2024-07-30 13:40:00,76.61,76.64,76.58,76.62,12204.0,74.444,74.4731,74.4148,74.4537,12204.0
2024-07-30 13:50:00,76.61,76.69,76.58,76.65,11992.0,74.444,74.5217,74.4148,74.4829,11992.0
2024-07-30 14:00:00,76.65,76.67,76.6,76.65,14655.0,74.4829,74.5023,74.4343,74.4829,14655.0
2024-07-30 14:10:00,76.65,76.71,76.63,76.7,11089.0,74.4829,74.5412,74.4634,74.5314,11089.0
2024-07-30 14:20:00,76.69,76.69,76.59,76.63,21908.0,74.5217,74.5217,74.4246,74.4634,21908.0
2024-07-30 14:30:00,76.63,76.69,76.62,76.69,12954.0,74.4634,74.5217,74.4537,74.5217,12954.0
2024-07-30 14:40:00,76.69,76.7,76.56,76.56,13640.0,74.5217,74.5314,74.3954,74.3954,13640.0
2024-07-30 14:50:00,76.55,76.65,76.55,76.64,11944.0,74.3857,74.4829,74.3857,74.4731,11944.0
2024-07-30 15:00:00,76.64,76.7,76.61,76.69,16618.0,74.4731,74.5314,74.444,74.5217,16618.0
2024-07-30 15:10:00,76.7,76.88,76.69,76.84,30352.0,74.5314,74.7064,74.5217,74.6675,30352.0
2024-07-30 15:20:00,76.84,76.94,76.84,76.86,24119.0,74.6675,74.7647,74.6675,74.6869,24119.0
2024-07-30 15:30:00,76.86,76.96,76.84,76.95,48358.0,74.6869,74.7841,74.6675,74.7744,48358.0
2024-07-30 15:40:00,76.95,77.12,76.94,77.09,54819.0,74.7744,74.9396,74.7647,74.9104,54819.0
2024-07-30 15:50:00,77.08,77.12,76.72,76.75,282905.0,74.9007,74.9396,74.5509,74.58,282905.0
2024-07-31 09:30:00,77.0,77.22,76.79,76.87,108565.0,74.823,75.0367,74.6189,74.6966,108565.0
2024-07-31 09:40:00,76.85,76.95,76.56,76.89,31901.0,74.6772,74.7744,74.3954,74.7161,31901.0
2024-07-31 09:50:00,76.88,76.9,76.47,76.78,66634.0,74.7064,74.7258,74.308,74.6092,66634.0
2024-07-31 10:00:00,76.78,76.9,76.69,76.78,25132.0,74.6092,74.7258,74.5217,74.6092,25132.0
2024-07-31 10:10:00,76.81,77.06,76.77,76.94,19318.0,74.6383,74.8813,74.5995,74.7647,19318.0
2024-07-31 10:20:00,76.93,77.07,76.88,77.06,19936.0,74.7549,74.891,74.7064,74.8813,19936.0
2024-07-31 10:30:00,77.05,77.12,76.82,76.88,57562.0,74.8716,74.9396,74.6481,74.7064,57562.0
2024-07-31 10:40:00,76.86,77.1,76.86,76.94,27555.0,74.6869,74.9201,74.6869,74.7647,27555.0
2024-07-31 10:50:00,76.94,77.02,76.85,77.02,20769.0,74.7647,74.8424,74.6772,74.8424,20769.0
2024-07-31 11:00:00,77.03,77.13,76.95,77.05,22655.0,74.8521,74.9493,74.7744,74.8716,22655.0
2024-07-31 11:10:00,77.04,77.1,76.93,77.03,90027.0,74.8618,74.9201,74.7549,74.8521,90027.0
2024-07-31 11:20:00,77.01,77.16,77.0,77.0,44604.0,74.8327,74.9784,74.823,74.823,44604.0
2024-07-31 11:30:00,77.01,77.06,76.91,76.98,15242.0,74.8327,74.8813,74.7355,74.8035,15242.0
2024-07-31 11:40:00,76.96,77.06,76.92,76.98,15031.0,74.7841,74.8813,74.7452,74.8035,15031.0
2024-07-31 11:50:00,76.96,76.98,76.81,76.91,22084.0,74.7841,74.8035,74.6383,74.7355,22084.0
2024-07-31 12:00:00,76.9,76.91,76.79,76.85,15113.0,74.7258,74.7355,74.6189,74.6772,15113.0
2024-07-31 12:10:00,76.84,76.98,76.83,76.96,24430.0,74.6675,74.8035,74.6578,74.7841,24430.0
2024-07-31 12:20:00,77.02,77.13,77.02,77.11,15939.0,74.8424,74.9493,74.8424,74.9299,15939.0
2024-07-31 12:30:00,77.1,77.26,77.08,77.26,16861.0,74.9201,75.0756,74.9007,75.0756,16861.0
2024-07-31 12:40:00,77.25,77.28,77.21,77.23,14381.0,75.0659,75.095,75.027,75.0465,14381.0
2024-07-31 12:50:00,77.25,77.29,77.16,77.16,24991.0,75.0659,75.1048,74.9784,74.9784,24991.0
2024-07-31 13:00:00,77.15,77.22,77.11,77.16,16875.0,74.9687,75.0367,74.9299,74.9784,16875.0
2024-07-31 13:10:00,77.16,77.17,77.02,77.05,13135.0,74.9784,74.9882,74.8424,74.8716,13135.0
2024-07-31 13:20:00,77.05,77.09,76.99,77.05,25361.0,74.8716,74.9104,74.8132,74.8716,25361.0
2024-07-31 13:30:00,77.05,77.07,76.94,77.0,22029.0,74.8716,74.891,74.7647,74.823,22029.0
2024-07-31 13:40:00,77.01,77.06,76.94,76.96,26925.0,74.8327,74.8813,74.7647,74.7841,26925.0
2024-07-31 13:50:00,76.97,77.06,76.97,77.04,23017.0,74.7938,74.8813,74.7938,74.8618,23017.0
2024-07-31 14:00:00,77.04,77.1,76.89,77.09,23242.0,74.8618,74.9201,74.7161,74.9104,23242.0
2024-07-31 14:10:00,77.09,77.17,77.06,77.13,30101.0,74.9104,74.9882,74.8813,74.9493,30101.0
2024-07-31 14:20:00,77.15,77.2,77.08,77.11,20632.0,74.9687,75.0173,74.9007,74.9299,20632.0
2024-07-31 14:30:00,77.11,77.24,77.05,77.15,26790.0,74.9299,75.0562,74.8716,74.9687,26790.0
2024-07-31 14:40:00,77.16,77.41,77.14,77.39,50950.0,74.9784,75.2214,74.959,75.2019,50950.0
2024-07-31 14:50:00,77.4,77.5,77.39,77.43,31462.0,75.2117,75.3088,75.2019,75.2408,31462.0
2024-07-31 15:00:00,77.44,77.46,77.2,77.25,52127.0,75.2505,75.27,75.0173,75.0659,52127.0
2024-07-31 15:10:00,77.24,77.32,77.06,77.07,55727.0,75.0562,75.1339,74.8813,74.891,55727.0
2024-07-31 15:20:00,77.05,77.16,76.86,76.89,61617.0,74.8716,74.9784,74.6869,74.7161,61617.0
2024-07-31 15:30:00,76.88,77.02,76.82,76.98,102937.0,74.7064,74.8424,74.6481,74.8035,102937.0
2024-07-31 15:40:00,77.0,77.21,76.97,77.11,114757.0,74.823,75.027,74.7938,74.9299,114757.0
2024-07-31 15:50:00,77.11,77.17,76.83,76.84,228609.0,74.9299,74.9882,74.6578,74.6675,228609.0
2024-08-01 09:30:00,78.61,79.34,78.3,78.79,129808.0,76.3874,77.0968,76.0862,76.5624,129808.0
2024-08-01 09:40:00,78.8,78.88,77.89,77.94,104352.0,76.5721,76.6498,75.6878,75.7364,104352.0
2024-08-01 09:50:00,77.96,78.06,77.48,77.55,36809.0,75.7558,75.853,75.2894,75.3574,36809.0
2024-08-01 10:00:00,77.54,77.79,76.9,76.96,49743.0,75.3477,75.5906,74.7258,74.7841,49743.0
2024-08-01 10:10:00,76.98,77.06,76.64,76.93,71169.0,74.8035,74.8813,74.4731,74.7549,71169.0
2024-08-01 10:20:00,76.95,76.97,76.57,76.75,40876.0,74.7744,74.7938,74.4051,74.58,40876.0
2024-08-01 10:30:00,76.77,76.98,76.53,76.72,54075.0,74.5995,74.8035,74.3663,74.5509,54075.0
2024-08-01 10:40:00,76.68,77.45,76.62,77.16,122285.0,74.512,75.2602,74.4537,74.9784,122285.0
2024-08-01 10:50:00,77.17,77.24,76.9,77.02,47166.0,74.9882,75.0562,74.7258,74.8424,47166.0
2024-08-01 11:00:00,77.0,77.02,76.72,76.75,59255.0,74.823,74.8424,74.5509,74.58,59255.0
2024-08-01 11:10:00,76.75,76.88,76.6,76.84,119544.0,74.58,74.7064,74.4343,74.6675,119544.0
2024-08-01 11:20:00,76.83,76.85,76.5,76.51,56740.0,74.6578,74.6772,74.3371,74.3468,56740.0
2024-08-01 11:30:00,76.5,76.6,76.34,76.44,66032.0,74.3371,74.4343,74.1816,74.2788,66032.0
2024-08-01 11:40:00,76.45,76.75,76.45,76.5,28286.0,74.2885,74.58,74.2885,74.3371,28286.0
2024-08-01 11:50:00,76.49,76.56,76.27,76.39,42875.0,74.3274,74.3954,74.1136,74.2302,42875.0
2024-08-01 12:00:00,76.35,76.71,76.33,76.62,24769.0,74.1913,74.5412,74.1719,74.4537,24769.0
2024-08-01 12:10:00,76.61,76.69,76.38,76.63,33626.0,74.444,74.5217,74.2205,74.4634,33626.0
2024-08-01 12:20:00,76.62,76.62,76.43,76.57,70792.0,74.4537,74.4537,74.2691,74.4051,70792.0
2024-08-01 12:30:00,76.6,76.6,76.47,76.48,12415.0,74.4343,74.4343,74.308,74.3177,12415.0
2024-08-01 12:40:00,76.46,76.49,76.18,76.22,42248.0,74.2982,74.3274,74.0261,74.065,42248.0
2024-08-01 12:50:00,76.2,76.53,76.11,76.51,63163.0,74.0456,74.3663,73.9581,74.3468,63163.0
2024-08-01 13:00:00,76.54,76.6,76.42,76.51,25703.0,74.376,74.4343,74.2594,74.3468,25703.0
2024-08-01 13:10:00,76.5,76.59,76.33,76.37,37050.0,74.3371,74.4246,74.1719,74.2108,37050.0
2024-08-01 13:20:00,76.37,76.42,76.24,76.28,103843.0,74.2108,74.2594,74.0845,74.1233,103843.0
2024-08-01 13:30:00,76.23,76.31,76.19,76.24,33512.0,74.0747,74.1525,74.0359,74.0845,33512.0
2024-08-01 13:40:00,76.25,76.34,76.18,76.28,85910.0,74.0942,74.1816,74.0261,74.1233,85910.0
2024-08-01 13:50:00,76.27,76.48,76.27,76.47,40007.0,74.1136,74.3177,74.1136,74.308,40007.0
2024-08-01 14:00:00,76.49,76.59,76.41,76.44,28697.0,74.3274,74.4246,74.2496,74.2788,28697.0
2024-08-01 14:10:00,76.44,76.59,76.42,76.52,24403.0,74.2788,74.4246,74.2594,74.3565,24403.0
2024-08-01 14:20:00,76.53,76.65,76.22,76.28,51704.0,74.3663,74.4829,74.065,74.1233,51704.0
2024-08-01 14:30:00,76.26,76.34,76.19,76.28,18645.0,74.1039,74.1816,74.0359,74.1233,18645.0
2024-08-01 14:40:00,76.28,76.28,75.89,75.9,54558.0,74.1233,74.1233,73.7443,73.7541,54558.0
2024-08-01 14:50:00,75.91,75.96,75.78,75.85,38082.0,73.7638,73.8124,73.6375,73.7055,38082.0
2024-08-01 15:00:00,75.86,75.95,75.76,75.87,83911.0,73.7152,73.8027,73.618,73.7249,83911.0
2024-08-01 15:10:00,75.86,75.88,75.31,75.49,121968.0,73.7152,73.7346,73.1807,73.3557,121968.0
2024-08-01 15:20:00,75.5,75.9,75.43,75.89,133427.0,73.3654,73.7541,73.2974,73.7443,133427.0
2024-08-01 15:30:00,75.9,76.01,75.65,75.65,66173.0,73.7541,73.861,73.5111,73.5111,66173.0
2024-08-01 15:40:00,75.65,75.82,75.65,75.72,114497.0,73.5111,73.6763,73.5111,73.5792,114497.0
2024-08-01 15:50:00,75.72,75.84,75.49,75.78,657956.0,73.5792,73.6958,73.3557,73.6375,657956.0
2024-08-02 09:30:00,74.53,74.77,73.11,73.38,182890.0,72.4228,72.656,71.0429,71.3053,182890.0
2024-08-02 09:40:00,73.36,73.69,73.12,73.63,75835.0,71.2859,71.6065,71.0527,71.5482,75835.0
2024-08-02 09:50:00,73.64,74.17,73.04,73.05,82197.0,71.558,72.073,70.9749,70.9846,82197.0
2024-08-02 10:00:00,73.07,73.17,72.43,72.46,104932.0,71.0041,71.1013,70.3822,70.4113,104932.0
2024-08-02 10:10:00,72.46,72.57,71.82,71.82,151891.0,70.4113,70.5182,69.7894,69.7894,151891.0
2024-08-02 10:20:00,71.8,71.85,71.43,71.43,121269.0,69.77,69.8186,69.4104,69.4104,121269.0
2024-08-02 10:30:00,71.43,71.73,71.4,71.73,89819.0,69.4104,69.702,69.3813,69.702,89819.0
2024-08-02 10:40:00,71.75,71.79,71.23,71.28,73388.0,69.7214,69.7603,69.2161,69.2647,73388.0
2024-08-02 10:50:00,71.29,71.55,71.23,71.29,58145.0,69.2744,69.5271,69.2161,69.2744,58145.0
2024-08-02 11:00:00,71.31,71.32,70.86,70.95,82620.0,69.2938,69.3036,68.8566,68.944,82620.0
2024-08-02 11:10:00,70.95,71.25,70.83,71.03,126763.0,68.944,69.2355,68.8274,69.0218,126763.0
2024-08-02 11:20:00,71.03,71.03,70.61,70.91,66569.0,69.0218,69.0218,68.6136,68.9051,66569.0
2024-08-02 11:30:00,70.92,71.09,70.9,71.05,53034.0,68.9149,69.0801,68.8954,69.0412,53034.0
2024-08-02 11:40:00,71.03,71.36,70.9,71.36,76528.0,69.0218,69.3424,68.8954,69.3424,76528.0
2024-08-02 11:50:00,71.35,71.36,70.93,70.93,99033.0,69.3327,69.3424,68.9246,68.9246,99033.0
2024-08-02 12:00:00,70.92,71.01,70.74,70.86,88864.0,68.9149,69.0023,68.74,68.8566,88864.0
2024-08-02 12:10:00,70.83,70.94,70.71,70.89,44101.0,68.8274,68.9343,68.7108,68.8857,44101.0
2024-08-02 12:20:00,70.93,70.93,70.65,70.81,39550.0,68.9246,68.9246,68.6525,68.808,39550.0
2024-08-02 12:30:00,70.79,70.8,70.67,70.73,55396.0,68.7885,68.7983,68.6719,68.7302,55396.0
2024-08-02 12:40:00,70.72,70.73,70.49,70.54,40523.0,68.7205,68.7302,68.497,68.5456,40523.0
2024-08-02 12:50:00,70.54,70.67,70.49,70.54,59901.0,68.5456,68.6719,68.497,68.5456,59901.0
2024-08-02 13:00:00,70.51,70.51,70.36,70.41,35070.0,68.5165,68.5165,68.3707,68.4193,35070.0
2024-08-02 13:10:00,70.4,70.58,70.35,70.5,30521.0,68.4096,68.5845,68.361,68.5067,30521.0
2024-08-02 13:20:00,70.5,70.65,70.47,70.58,50280.0,68.5067,68.6525,68.4776,68.5845,50280.0
2024-08-02 13:30:00,70.58,70.6,70.44,70.49,35803.0,68.5845,68.6039,68.4484,68.497,35803.0
2024-08-02 13:40:00,70.5,70.62,70.31,70.31,37305.0,68.5067,68.6233,68.3221,68.3221,37305.0
2024-08-02 13:50:00,70.32,70.32,70.09,70.16,37449.0,68.3318,68.3318,68.1083,68.1764,37449.0
2024-08-02 14:00:00,70.16,70.16,69.95,70.09,42363.0,68.1764,68.1764,67.9723,68.1083,42363.0
2024-08-02 14:10:00,70.08,70.13,69.98,69.98,44986.0,68.0986,68.1472,68.0014,68.0014,44986.0
2024-08-02 14:20:00,69.97,70.14,69.95,70.12,54367.0,67.9917,68.1569,67.9723,68.1375,54367.0
2024-08-02 14:30:00,70.11,70.25,69.97,70.04,45174.0,68.1278,68.2638,67.9917,68.0597,45174.0
2024-08-02 14:40:00,70.05,70.09,69.83,69.83,38010.0,68.0695,68.1083,67.8557,67.8557,38010.0
2024-08-02 14:50:00,69.84,69.95,69.71,69.89,44078.0,67.8654,67.9723,67.7391,67.914,44078.0
2024-08-02 15:00:00,69.9,69.96,69.82,69.82,44330.0,67.9237,67.982,67.846,67.846,44330.0
2024-08-02 15:10:00,69.81,69.97,69.69,69.96,51854.0,67.8362,67.9917,67.7196,67.982,51854.0
2024-08-02 15:20:00,69.96,70.4,69.95,70.39,70372.0,67.982,68.4096,67.9723,68.3999,70372.0
2024-08-02 15:30:00,70.39,70.41,70.05,70.1,98586.0,68.3999,68.4193,68.0695,68.1181,98586.0
2024-08-02 15:40:00,70.09,70.21,70.01,70.13,129104.0,68.1083,68.2249,68.0306,68.1472,129104.0
2024-08-02 15:50:00,70.14,70.61,70.13,70.56,678804.0,68.1569,68.6136,68.1472,68.565,678804.0
2024-08-05 09:30:00,68.91,69.1,67.78,68.38,172819.0,66.9617,67.1463,65.8636,66.4467,172819.0
2024-08-05 09:40:00,68.38,68.55,67.7,67.94,120810.0,66.4467,66.6119,65.7859,66.0191,120810.0
2024-08-05 09:50:00,67.95,68.25,67.3,67.39,113870.0,66.0288,66.3204,65.3972,65.4847,113870.0
2024-08-05 10:00:00,67.41,68.72,67.41,68.27,110624.0,65.5041,66.7771,65.5041,66.3398,110624.0
2024-08-05 10:10:00,68.23,68.42,68.13,68.28,68285.0,66.3009,66.4855,66.2037,66.3495,68285.0
2024-08-05 10:20:00,68.23,68.23,67.7,67.7,71744.0,66.3009,66.3009,65.7859,65.7859,71744.0
2024-08-05 10:30:00,67.73,68.21,67.4,67.53,53022.0,65.8151,66.2815,65.4944,65.6207,53022.0
2024-08-05 10:40:00,67.45,67.84,67.36,67.65,99997.0,65.543,65.9219,65.4555,65.7373,99997.0
2024-08-05 10:50:00,67.67,68.13,67.6,67.62,50628.0,65.7568,66.2037,65.6887,65.7082,50628.0
2024-08-05 11:00:00,67.61,67.85,67.53,67.85,50920.0,65.6985,65.9317,65.6207,65.9317,50920.0
2024-08-05 11:10:00,67.86,68.04,67.71,67.84,108931.0,65.9414,66.1163,65.7956,65.9219,108931.0
2024-08-05 11:20:00,67.84,67.92,67.68,67.85,87594.0,65.9219,65.9997,65.7665,65.9317,87594.0
2024-08-05 11:30:00,67.83,68.33,67.78,68.17,54363.0,65.9122,66.3981,65.8636,66.2426,54363.0
2024-08-05 11:40:00,68.11,68.27,68.04,68.05,37699.0,66.1843,66.3398,66.1163,66.126,37699.0
2024-08-05 11:50:00,68.0,68.21,67.87,68.14,43678.0,66.0774,66.2815,65.9511,66.2135,43678.0
2024-08-05 12:00:00,68.14,68.37,68.08,68.36,56821.0,66.2135,66.437,66.1552,66.4272,56821.0
2024-08-05 12:10:00,68.35,68.41,68.14,68.27,79843.0,66.4175,66.4758,66.2135,66.3398,79843.0
2024-08-05 12:20:00,68.28,68.28,68.11,68.16,68874.0,66.3495,66.3495,66.1843,66.2329,68874.0
2024-08-05 12:30:00,68.16,68.2,67.85,67.94,46089.0,66.2329,66.2718,65.9317,66.0191,46089.0
2024-08-05 12:40:00,67.94,67.96,67.8,67.85,44930.0,66.0191,66.0386,65.8831,65.9317,44930.0
2024-08-05 12:50:00,67.85,67.96,67.77,67.9,43440.0,65.9317,66.0386,65.8539,65.9803,43440.0
2024-08-05 13:00:00,67.9,67.95,67.7,67.83,34746.0,65.9803,66.0288,65.7859,65.9122,34746.0
2024-08-05 13:10:00,67.83,67.95,67.78,67.89,50968.0,65.9122,66.0288,65.8636,65.9705,50968.0
2024-08-05 13:20:00,67.89,68.18,67.87,68.07,66540.0,65.9705,66.2523,65.9511,66.1454,66540.0
2024-08-05 13:30:00,68.08,68.24,68.01,68.22,44216.0,66.1552,66.3106,66.0871,66.2912,44216.0
2024-08-05 13:40:00,68.22,68.25,68.09,68.13,38102.0,66.2912,66.3204,66.1649,66.2037,38102.0
2024-08-05 13:50:00,68.14,68.25,68.03,68.07,54614.0,66.2135,66.3204,66.1066,66.1454,54614.0
2024-08-05 14:00:00,68.05,68.24,67.93,68.19,64615.0,66.126,66.3106,66.0094,66.2621,64615.0
2024-08-05 14:10:00,68.17,68.23,68.12,68.2,33061.0,66.2426,66.3009,66.194,66.2718,33061.0
2024-08-05 14:20:00,68.2,68.27,68.15,68.22,50982.0,66.2718,66.3398,66.2232,66.2912,50982.0
2024-08-05 14:30:00,68.21,68.22,68.07,68.13,45860.0,66.2815,66.2912,66.1454,66.2037,45860.0
2024-08-05 14:40:00,68.14,68.21,68.05,68.08,49566.0,66.2135,66.2815,66.126,66.1552,49566.0
2024-08-05 14:50:00,68.06,68.19,68.03,68.03,48831.0,66.1357,66.2621,66.1066,66.1066,48831.0
2024-08-05 15:00:00,68.04,68.06,67.83,67.86,61967.0,66.1163,66.1357,65.9122,65.9414,61967.0
2024-08-05 15:10:00,67.87,67.9,67.71,67.8,78134.0,65.9511,65.9803,65.7956,65.8831,78134.0
2024-08-05 15:20:00,67.8,67.87,67.69,67.72,103568.0,65.8831,65.9511,65.7762,65.8053,103568.0
2024-08-05 15:30:00,67.72,67.97,67.68,67.76,117414.0,65.8053,66.0483,65.7665,65.8442,117414.0
2024-08-05 15:40:00,67.76,67.77,67.59,67.61,130210.0,65.8442,65.8539,65.679,65.6985,130210.0
2024-08-05 15:50:00,67.63,67.98,67.61,67.96,486703.0,65.7179,66.058,65.6985,66.0386,486703.0
2024-08-06 09:30:00,67.78,68.13,67.46,67.98,180488.0,66.3869,66.7297,66.0735,66.5828,180488.0
2024-08-06 09:40:00,67.97,68.28,67.9,68.23,96756.0,66.573,66.8766,66.5044,66.8277,96756.0
2024-08-06 09:50:00,68.21,68.85,68.21,68.69,73550.0,66.8081,67.4349,66.8081,67.2782,73550.0
2024-08-06 10:00:00,68.72,69.12,68.53,69.08,79204.0,67.3076,67.6994,67.1215,67.6602,79204.0
2024-08-06 10:10:00,69.09,69.18,68.88,68.91,77829.0,67.67,67.7581,67.4643,67.4937,77829.0
2024-08-06 10:20:00,68.92,69.11,68.62,68.64,59174.0,67.5035,67.6896,67.2096,67.2292,59174.0
2024-08-06 10:30:00,68.65,68.93,68.59,68.84,50189.0,67.239,67.5133,67.1803,67.4251,50189.0
2024-08-06 10:40:00,68.83,69.05,68.78,68.88,59055.0,67.4153,67.6308,67.3664,67.4643,59055.0
2024-08-06 10:50:00,68.88,69.04,68.6,68.65,50036.0,67.4643,67.621,67.1901,67.239,50036.0
2024-08-06 11:00:00,68.7,68.71,68.39,68.45,52390.0,67.288,67.2978,66.9844,67.0431,52390.0
2024-08-06 11:10:00,68.45,68.56,68.32,68.47,54073.0,67.0431,67.1509,66.9158,67.0627,54073.0
2024-08-06 11:20:00,68.45,68.46,68.11,68.11,38767.0,67.0431,67.0529,66.7101,66.7101,38767.0
2024-08-06 11:30:00,68.11,68.21,68.04,68.13,44721.0,66.7101,66.8081,66.6416,66.7297,44721.0
2024-08-06 11:40:00,68.15,68.4,68.1,68.39,37761.0,66.7493,66.9942,66.7003,66.9844,37761.0
2024-08-06 11:50:00,68.4,68.45,68.24,68.31,32557.0,66.9942,67.0431,66.8375,66.906,32557.0
2024-08-06 12:00:00,68.32,68.52,68.32,68.5,27521.0,66.9158,67.1117,66.9158,67.0921,27521.0
2024-08-06 12:10:00,68.51,68.67,68.42,68.58,28119.0,67.1019,67.2586,67.0138,67.1705,28119.0
2024-08-06 12:20:00,68.58,68.58,68.44,68.48,23498.0,67.1705,67.1705,67.0333,67.0725,23498.0
2024-08-06 12:30:00,68.47,68.54,68.39,68.48,24337.0,67.0627,67.1313,66.9844,67.0725,24337.0
2024-08-06 12:40:00,68.49,68.58,68.44,68.46,42866.0,67.0823,67.1705,67.0333,67.0529,42866.0
2024-08-06 12:50:00,68.47,68.73,68.46,68.66,39704.0,67.0627,67.3174,67.0529,67.2488,39704.0
2024-08-06 13:00:00,68.67,68.86,68.65,68.84,43860.0,67.2586,67.4447,67.239,67.4251,43860.0
2024-08-06 13:10:00,68.83,68.94,68.83,68.84,29060.0,67.4153,67.5231,67.4153,67.4251,29060.0
2024-08-06 13:20:00,68.84,68.86,68.74,68.8,26405.0,67.4251,67.4447,67.3272,67.3859,26405.0
2024-08-06 13:30:00,68.8,68.93,68.8,68.92,29388.0,67.3859,67.5133,67.3859,67.5035,29388.0
2024-08-06 13:40:00,68.93,68.97,68.83,68.94,24990.0,67.5133,67.5524,67.4153,67.5231,24990.0
2024-08-06 13:50:00,68.94,69.08,68.91,69.0,36853.0,67.5231,67.6602,67.4937,67.5818,36853.0
2024-08-06 14:00:00,69.01,69.01,68.8,68.83,53594.0,67.5916,67.5916,67.3859,67.4153,53594.0
2024-08-06 14:10:00,68.83,68.96,68.8,68.94,25631.0,67.4153,67.5427,67.3859,67.5231,25631.0
2024-08-06 14:20:00,68.95,69.07,68.95,69.04,27561.0,67.5329,67.6504,67.5329,67.621,27561.0
2024-08-06 14:30:00,69.03,69.07,68.93,69.05,62947.0,67.6112,67.6504,67.5133,67.6308,62947.0
2024-08-06 14:40:00,69.03,69.15,69.0,69.13,37337.0,67.6112,67.7287,67.5818,67.7092,37337.0
2024-08-06 14:50:00,69.14,69.26,68.93,68.94,50137.0,67.719,67.8365,67.5133,67.5231,50137.0
2024-08-06 15:00:00,68.92,68.99,68.66,68.85,45103.0,67.5035,67.572,67.2488,67.4349,45103.0
2024-08-06 15:10:00,68.84,68.93,68.78,68.89,40753.0,67.4251,67.5133,67.3664,67.4741,40753.0
2024-08-06 15:20:00,68.9,69.12,68.9,69.06,49311.0,67.4839,67.6994,67.4839,67.6406,49311.0
2024-08-06 15:30:00,69.06,69.19,69.01,69.16,56183.0,67.6406,67.7679,67.5916,67.7385,56183.0
2024-08-06 15:40:00,69.16,69.18,68.89,68.91,123662.0,67.7385,67.7581,67.4741,67.4937,123662.0
2024-08-06 15:50:00,68.9,68.99,68.58,68.58,369883.0,67.4839,67.572,67.1705,67.1705,369883.0
2024-08-07 09:30:00,69.28,70.0,69.26,69.94,66654.0,67.8561,68.5613,67.8365,68.5025,66654.0
2024-08-07 09:40:00,69.91,69.93,69.56,69.71,42748.0,68.4731,68.4927,68.1303,68.2772,42748.0
2024-08-07 09:50:00,69.73,70.08,69.67,70.06,37337.0,68.2968,68.6396,68.2381,68.62,37337.0
2024-08-07 10:00:00,70.04,70.11,69.9,69.99,73123.0,68.6005,68.669,68.4633,68.5515,73123.0
2024-08-07 10:10:00,70.0,70.01,69.84,69.95,48943.0,68.5613,68.5711,68.4046,68.5123,48943.0
2024-08-07 10:20:00,69.96,70.09,69.83,69.86,59702.0,68.5221,68.6494,68.3948,68.4242,59702.0
2024-08-07 10:30:00,69.85,70.04,69.83,69.93,32381.0,68.4144,68.6005,68.3948,68.4927,32381.0
2024-08-07 10:40:00,69.94,70.08,69.92,70.08,63179.0,68.5025,68.6396,68.4829,68.6396,63179.0
2024-08-07 10:50:00,70.07,70.16,70.03,70.14,38881.0,68.6298,68.718,68.5907,68.6984,38881.0
2024-08-07 11:00:00,70.15,70.2,70.03,70.07,47907.0,68.7082,68.7572,68.5907,68.6298,47907.0
2024-08-07 11:10:00,70.08,70.09,69.82,69.85,36565.0,68.6396,68.6494,68.385,68.4144,36565.0
2024-08-07 11:20:00,69.84,69.92,69.81,69.92,39551.0,68.4046,68.4829,68.3752,68.4829,39551.0
2024-08-07 11:30:00,69.91,69.92,69.76,69.8,39719.0,68.4731,68.4829,68.3262,68.3654,39719.0
2024-08-07 11:40:00,69.79,69.8,69.48,69.55,35940.0,68.3556,68.3654,68.052,68.1205,35940.0
2024-08-07 11:50:00,69.54,69.59,69.36,69.39,24263.0,68.1107,68.1597,67.9344,67.9638,24263.0
2024-08-07 12:00:00,69.37,69.47,69.3,69.42,29872.0,67.9442,68.0422,67.8757,67.9932,29872.0
2024-08-07 12:10:00,69.41,69.51,69.34,69.48,24488.0,67.9834,68.0813,67.9148,68.052,24488.0
2024-08-07 12:20:00,69.48,69.6,69.45,69.54,20338.0,68.052,68.1695,68.0226,68.1107,20338.0
2024-08-07 12:30:00,69.53,69.57,69.47,69.52,14008.0,68.1009,68.1401,68.0422,68.0911,14008.0
2024-08-07 12:40:00,69.52,69.56,69.37,69.4,28940.0,68.0911,68.1303,67.9442,67.9736,28940.0
2024-08-07 12:50:00,69.39,69.43,69.3,69.31,30260.0,67.9638,68.003,67.8757,67.8855,30260.0
2024-08-07 13:00:00,69.29,69.32,69.11,69.12,30143.0,67.8659,67.8953,67.6896,67.6994,30143.0
2024-08-07 13:10:00,69.13,69.18,68.97,69.03,17917.0,67.7092,67.7581,67.5524,67.6112,17917.0
2024-08-07 13:20:00,69.04,69.35,69.03,69.26,17114.0,67.621,67.9246,67.6112,67.8365,17114.0
2024-08-07 13:30:00,69.27,69.44,69.27,69.41,20257.0,67.8463,68.0128,67.8463,67.9834,20257.0
2024-08-07 13:40:00,69.42,69.45,69.16,69.19,24056.0,67.9932,68.0226,67.7385,67.7679,24056.0
2024-08-07 13:50:00,69.2,69.24,69.13,69.24,33110.0,67.7777,67.8169,67.7092,67.8169,33110.0
2024-08-07 14:00:00,69.23,69.23,68.86,68.87,27946.0,67.8071,67.8071,67.4447,67.4545,27946.0
2024-08-07 14:10:00,68.86,68.88,68.69,68.73,44495.0,67.4447,67.4643,67.2782,67.3174,44495.0
2024-08-07 14:20:00,68.73,68.89,68.73,68.84,40308.0,67.3174,67.4741,67.3174,67.4251,40308.0
2024-08-07 14:30:00,68.83,68.89,68.75,68.75,49019.0,67.4153,67.4741,67.337,67.337,49019.0
2024-08-07 14:40:00,68.76,68.88,68.66,68.72,39620.0,67.3468,67.4643,67.2488,67.3076,39620.0
2024-08-07 14:50:00,68.71,68.87,68.66,68.81,27093.0,67.2978,67.4545,67.2488,67.3957,27093.0
2024-08-07 15:00:00,68.81,69.02,68.81,68.93,44893.0,67.3957,67.6014,67.3957,67.5133,44893.0
2024-08-07 15:10:00,68.94,69.0,68.91,68.96,42029.0,67.5231,67.5818,67.4937,67.5427,42029.0
2024-08-07 15:20:00,68.97,69.12,68.94,69.11,61396.0,67.5524,67.6994,67.5231,67.6896,61396.0
2024-08-07 15:30:00,69.11,69.25,69.05,69.09,79203.0,67.6896,67.8267,67.6308,67.67,79203.0
2024-08-07 15:40:00,69.09,69.17,69.01,69.17,59522.0,67.67,67.7483,67.5916,67.7483,59522.0
2024-08-07 15:50:00,69.17,69.19,68.62,68.73,278434.0,67.7483,67.7679,67.2096,67.3174,278434.0
2024-08-08 09:30:00,69.17,69.64,69.03,69.59,46030.0,67.7483,68.2087,67.6112,68.1597,46030.0
2024-08-08 09:40:00,69.54,69.87,69.5,69.7,21115.0,68.1107,68.4339,68.0716,68.2674,21115.0
2024-08-08 09:50:00,69.64,69.94,69.53,69.78,33298.0,68.2087,68.5025,68.1009,68.3458,33298.0
2024-08-08 10:00:00,69.78,69.83,69.35,69.35,32819.0,68.3458,68.3948,67.9246,67.9246,32819.0
2024-08-08 10:10:00,69.29,69.52,69.23,69.48,20334.0,67.8659,68.0911,67.8071,68.052,20334.0
2024-08-08 10:20:00,69.49,69.55,69.32,69.5,31924.0,68.0618,68.1205,67.8953,68.0716,31924.0
2024-08-08 10:30:00,69.51,69.59,69.39,69.57,46702.0,68.0813,68.1597,67.9638,68.1401,46702.0
2024-08-08 10:40:00,69.59,69.69,69.5,69.66,28755.0,68.1597,68.2576,68.0716,68.2283,28755.0
2024-08-08 10:50:00,69.64,69.71,69.59,69.68,22425.0,68.2087,68.2772,68.1597,68.2479,22425.0
2024-08-08 11:00:00,69.68,69.75,69.63,69.67,24131.0,68.2479,68.3164,68.1989,68.2381,24131.0
2024-08-08 11:10:00,69.67,69.67,69.42,69.44,25182.0,68.2381,68.2381,67.9932,68.0128,25182.0
2024-08-08 11:20:00,69.44,69.56,69.39,69.56,18366.0,68.0128,68.1303,67.9638,68.1303,18366.0
2024-08-08 11:30:00,69.5,69.5,69.35,69.4,17956.0,68.0716,68.0716,67.9246,67.9736,17956.0
2024-08-08 11:40:00,69.39,69.4,69.33,69.35,21726.0,67.9638,67.9736,67.905,67.9246,21726.0
2024-08-08 11:50:00,69.36,69.38,69.23,69.23,13637.0,67.9344,67.954,67.8071,67.8071,13637.0
2024-08-08 12:00:00,69.21,69.37,69.16,69.31,19891.0,67.7875,67.9442,67.7385,67.8855,19891.0
2024-08-08 12:10:00,69.31,69.32,69.13,69.21,25146.0,67.8855,67.8953,67.7092,67.7875,25146.0
2024-08-08 12:20:00,69.24,69.29,69.21,69.24,15161.0,67.8169,67.8659,67.7875,67.8169,15161.0
2024-08-08 12:30:00,69.26,69.26,69.07,69.11,21057.0,67.8365,67.8365,67.6504,67.6896,21057.0
2024-08-08 12:40:00,69.1,69.2,69.1,69.2,14278.0,67.6798,67.7777,67.6798,67.7777,14278.0
2024-08-08 12:50:00,69.2,69.26,69.16,69.2,14724.0,67.7777,67.8365,67.7385,67.7777,14724.0
2024-08-08 13:00:00,69.22,69.22,69.09,69.17,17152.0,67.7973,67.7973,67.67,67.7483,17152.0
2024-08-08 13:10:00,69.2,69.34,69.15,69.34,14424.0,67.7777,67.9148,67.7287,67.9148,14424.0
2024-08-08 13:20:00,69.34,69.47,69.34,69.47,24908.0,67.9148,68.0422,67.9148,68.0422,24908.0
2024-08-08 13:30:00,69.47,69.55,69.4,69.48,19654.0,68.0422,68.1205,67.9736,68.052,19654.0
2024-08-08 13:40:00,69.5,69.52,69.41,69.42,14847.0,68.0716,68.0911,67.9834,67.9932,14847.0
2024-08-08 13:50:00,69.42,69.46,69.39,69.42,15550.0,67.9932,68.0324,67.9638,67.9932,15550.0
2024-08-08 14:00:00,69.41,69.5,69.39,69.48,17300.0,67.9834,68.0716,67.9638,68.052,17300.0
2024-08-08 14:10:00,69.47,69.53,69.44,69.51,16558.0,68.0422,68.1009,68.0128,68.0813,16558.0
2024-08-08 14:20:00,69.52,69.54,69.38,69.41,20633.0,68.0911,68.1107,67.954,67.9834,20633.0
2024-08-08 14:30:00,69.43,69.51,69.38,69.41,20652.0,68.003,68.0813,67.954,67.9834,20652.0
2024-08-08 14:40:00,69.39,69.45,69.29,69.43,19816.0,67.9638,68.0226,67.8659,68.003,19816.0
2024-08-08 14:50:00,69.44,69.49,69.4,69.48,18707.0,68.0128,68.0618,67.9736,68.052,18707.0
2024-08-08 15:00:00,69.48,69.59,69.42,69.57,26104.0,68.052,68.1597,67.9932,68.1401,26104.0
2024-08-08 15:10:00,69.56,69.61,69.51,69.6,23592.0,68.1303,68.1793,68.0813,68.1695,23592.0
2024-08-08 15:20:00,69.61,69.72,69.6,69.67,38534.0,68.1793,68.287,68.1695,68.2381,38534.0
2024-08-08 15:30:00,69.67,69.7,69.48,69.55,55231.0,68.2381,68.2674,68.052,68.1205,55231.0
2024-08-08 15:40:00,69.54,69.72,69.53,69.61,62817.0,68.1107,68.287,68.1009,68.1793,62817.0
2024-08-08 15:50:00,69.61,69.74,69.45,69.64,255263.0,68.1793,68.3066,68.0226,68.2087,255263.0
2024-08-09 09:30:00,69.65,69.88,69.55,69.82,44848.0,68.2185,68.4437,68.1205,68.385,44848.0
2024-08-09 09:40:00,69.79,69.79,69.5,69.51,40196.0,68.3556,68.3556,68.0716,68.0813,40196.0
2024-08-09 09:50:00,69.48,69.77,69.41,69.73,18578.0,68.052,68.336,67.9834,68.2968,18578.0
2024-08-09 10:00:00,69.74,69.81,69.64,69.7,19597.0,68.3066,68.3752,68.2087,68.2674,19597.0
2024-08-09 10:10:00,69.69,69.8,69.67,69.73,15707.0,68.2576,68.3654,68.2381,68.2968,15707.0
2024-08-09 10:20:00,69.75,69.87,69.71,69.77,26938.0,68.3164,68.4339,68.2772,68.336,26938.0
2024-08-09 10:30:00,69.78,69.78,69.59,69.78,21661.0,68.3458,68.3458,68.1597,68.3458,21661.0
2024-08-09 10:40:00,69.78,69.87,69.74,69.79,23714.0,68.3458,68.4339,68.3066,68.3556,23714.0
2024-08-09 10:50:00,69.79,69.88,69.76,69.83,45127.0,68.3556,68.4437,68.3262,68.3948,45127.0
2024-08-09 11:00:00,69.83,70.02,69.78,69.99,26347.0,68.3948,68.5809,68.3458,68.5515,26347.0
2024-08-09 11:10:00,70.0,70.0,69.89,69.97,19831.0,68.5613,68.5613,68.4535,68.5319,19831.0
2024-08-09 11:20:00,69.96,70.0,69.73,69.73,56648.0,68.5221,68.5613,68.2968,68.2968,56648.0
2024-08-09 11:30:00,69.71,69.86,69.68,69.85,17855.0,68.2772,68.4242,68.2479,68.4144,17855.0
2024-08-09 11:40:00,69.86,69.94,69.81,69.93,13133.0,68.4242,68.5025,68.3752,68.4927,13133.0
2024-08-09 11:50:00,69.92,69.96,69.7,69.72,13294.0,68.4829,68.5221,68.2674,68.287,13294.0
2024-08-09 12:00:00,69.72,69.79,69.69,69.78,9417.0,68.287,68.3556,68.2576,68.3458,9417.0
2024-08-09 12:10:00,69.76,69.79,69.72,69.73,12839.0,68.3262,68.3556,68.287,68.2968,12839.0
2024-08-09 12:20:00,69.74,69.79,69.7,69.75,16288.0,68.3066,68.3556,68.2674,68.3164,16288.0
2024-08-09 12:30:00,69.77,69.9,69.77,69.89,13040.0,68.336,68.4633,68.336,68.4535,13040.0
2024-08-09 12:40:00,69.88,69.95,69.83,69.9,9414.0,68.4437,68.5123,68.3948,68.4633,9414.0
2024-08-09 12:50:00,69.9,69.92,69.78,69.88,15039.0,68.4633,68.4829,68.3458,68.4437,15039.0
2024-08-09 13:00:00,69.88,69.98,69.88,69.95,13186.0,68.4437,68.5417,68.4437,68.5123,13186.0
2024-08-09 13:10:00,69.95,70.04,69.94,69.98,10929.0,68.5123,68.6005,68.5025,68.5417,10929.0
2024-08-09 13:20:00,69.99,70.15,69.96,70.14,27035.0,68.5515,68.7082,68.5221,68.6984,27035.0
2024-08-09 13:30:00,70.14,70.18,70.04,70.06,26626.0,68.6984,68.7376,68.6005,68.62,26626.0
2024-08-09 13:40:00,70.06,70.06,69.94,69.99,13823.0,68.62,68.62,68.5025,68.5515,13823.0
2024-08-09 13:50:00,69.99,70.02,69.83,69.88,63779.0,68.5515,68.5809,68.3948,68.4437,63779.0
2024-08-09 14:00:00,69.87,69.88,69.74,69.84,16086.0,68.4339,68.4437,68.3066,68.4046,16086.0
2024-08-09 14:10:00,69.83,69.83,69.73,69.8,15390.0,68.3948,68.3948,68.2968,68.3654,15390.0
2024-08-09 14:20:00,69.81,69.83,69.77,69.78,13129.0,68.3752,68.3948,68.336,68.3458,13129.0
2024-08-09 14:30:00,69.78,69.85,69.75,69.85,22178.0,68.3458,68.4144,68.3164,68.4144,22178.0
2024-08-09 14:40:00,69.85,69.96,69.85,69.89,18417.0,68.4144,68.5221,68.4144,68.4535,18417.0
2024-08-09 14:50:00,69.9,69.92,69.78,69.92,24823.0,68.4633,68.4829,68.3458,68.4829,24823.0
2024-08-09 15:00:00,69.92,70.02,69.88,70.01,21636.0,68.4829,68.5809,68.4437,68.5711,21636.0
2024-08-09 15:10:00,70.01,70.09,69.96,70.08,24762.0,68.5711,68.6494,68.5221,68.6396,24762.0
2024-08-09 15:20:00,70.07,70.14,70.0,70.06,28151.0,68.6298,68.6984,68.5613,68.62,28151.0
2024-08-09 15:30:00,70.07,70.14,70.02,70.03,34402.0,68.6298,68.6984,68.5809,68.5907,34402.0
2024-08-09 15:40:00,70.03,70.1,69.96,70.01,40784.0,68.5907,68.6592,68.5221,68.5711,40784.0
2024-08-09 15:50:00,70.01,70.17,69.96,70.12,142778.0,68.5711,68.7278,68.5221,68.6788,142778.0
2024-08-12 09:30:00,70.54,70.98,70.51,70.69,68545.0,69.0902,69.5211,69.0608,69.2371,68545.0
2024-08-12 09:40:00,70.7,70.74,70.2,70.27,37711.0,69.2469,69.2861,68.7572,68.8257,37711.0
2024-08-12 09:50:00,70.25,70.47,70.22,70.42,42850.0,68.8061,69.0216,68.7768,68.9726,42850.0
2024-08-12 10:00:00,70.43,70.63,70.23,70.58,492296.0,68.9824,69.1783,68.7865,69.1294,492296.0
2024-08-12 10:10:00,70.59,70.63,70.48,70.51,24476.0,69.1392,69.1783,69.0314,69.0608,24476.0
2024-08-12 10:20:00,70.5,70.5,70.28,70.34,37695.0,69.051,69.051,68.8355,68.8943,37695.0
2024-08-12 10:30:00,70.35,70.52,70.3,70.49,56047.0,68.9041,69.0706,68.8551,69.0412,56047.0
2024-08-12 10:40:00,70.5,70.61,70.45,70.59,30690.0,69.051,69.1587,69.002,69.1392,30690.0
2024-08-12 10:50:00,70.59,70.68,70.54,70.65,17868.0,69.1392,69.2273,69.0902,69.1979,17868.0
2024-08-12 11:00:00,70.67,70.71,70.49,70.71,49839.0,69.2175,69.2567,69.0412,69.2567,49839.0
2024-08-12 11:10:00,70.78,70.81,70.69,70.74,32603.0,69.3252,69.3546,69.2371,69.2861,32603.0
2024-08-12 11:20:00,70.73,70.81,70.54,70.59,25978.0,69.2763,69.3546,69.0902,69.1392,25978.0
2024-08-12 11:30:00,70.52,70.55,70.39,70.48,52465.0,69.0706,69.1,68.9433,69.0314,52465.0
2024-08-12 11:40:00,70.48,70.52,70.36,70.5,42122.0,69.0314,69.0706,68.9139,69.051,42122.0
2024-08-12 11:50:00,70.5,70.64,70.5,70.63,23227.0,69.051,69.1881,69.051,69.1783,23227.0
2024-08-12 12:00:00,70.64,70.65,70.45,70.49,25870.0,69.1881,69.1979,69.002,69.0412,25870.0
2024-08-12 12:10:00,70.48,70.51,70.42,70.48,17475.0,69.0314,69.0608,68.9726,69.0314,17475.0
2024-08-12 12:20:00,70.48,70.52,70.44,70.51,20177.0,69.0314,69.0706,68.9922,69.0608,20177.0
2024-08-12 12:30:00,70.51,70.52,70.4,70.47,15097.0,69.0608,69.0706,68.9531,69.0216,15097.0
2024-08-12 12:40:00,70.48,70.51,70.42,70.49,11821.0,69.0314,69.0608,68.9726,69.0412,11821.0
2024-08-12 12:50:00,70.48,70.48,70.28,70.31,16049.0,69.0314,69.0314,68.8355,68.8649,16049.0
2024-08-12 13:00:00,70.31,70.34,70.25,70.33,18513.0,68.8649,68.8943,68.8061,68.8845,18513.0
2024-08-12 13:10:00,70.33,70.47,70.31,70.47,15943.0,68.8845,69.0216,68.8649,69.0216,15943.0
2024-08-12 13:20:00,70.47,70.53,70.35,70.39,16505.0,69.0216,69.0804,68.9041,68.9433,16505.0
2024-08-12 13:30:00,70.4,70.43,70.36,70.4,13392.0,68.9531,68.9824,68.9139,68.9531,13392.0
2024-08-12 13:40:00,70.42,70.44,70.33,70.33,14969.0,68.9726,68.9922,68.8845,68.8845,14969.0
2024-08-12 13:50:00,70.31,70.32,70.19,70.19,28973.0,68.8649,68.8747,68.7474,68.7474,28973.0
2024-08-12 14:00:00,70.19,70.19,70.06,70.1,48366.0,68.7474,68.7474,68.62,68.6592,48366.0
2024-08-12 14:10:00,70.09,70.16,70.03,70.13,60290.0,68.6494,68.718,68.5907,68.6886,60290.0
2024-08-12 14:20:00,70.12,70.15,70.04,70.05,36406.0,68.6788,68.7082,68.6005,68.6102,36406.0
2024-08-12 14:30:00,70.06,70.14,70.05,70.12,22517.0,68.62,68.6984,68.6102,68.6788,22517.0
2024-08-12 14:40:00,70.11,70.15,70.03,70.14,19309.0,68.669,68.7082,68.5907,68.6984,19309.0
2024-08-12 14:50:00,70.14,70.17,70.09,70.11,19691.0,68.6984,68.7278,68.6494,68.669,19691.0
2024-08-12 15:00:00,70.11,70.12,70.05,70.07,19726.0,68.669,68.6788,68.6102,68.6298,19726.0
2024-08-12 15:10:00,70.08,70.16,70.02,70.09,18867.0,68.6396,68.718,68.5809,68.6494,18867.0
2024-08-12 15:20:00,70.09,70.11,70.02,70.06,34704.0,68.6494,68.669,68.5809,68.62,34704.0
2024-08-12 15:30:00,70.08,70.15,70.03,70.06,35268.0,68.6396,68.7082,68.5907,68.62,35268.0
2024-08-12 15:40:00,70.07,70.08,69.91,69.93,43615.0,68.6298,68.6396,68.4731,68.4927,43615.0
2024-08-12 15:50:00,69.93,69.94,69.69,69.84,232438.0,68.4927,68.5025,68.2576,68.4046,232438.0
2024-08-13 09:30:00,70.33,70.72,70.25,70.64,80749.0,68.8845,69.2665,68.8061,69.1881,80749.0
2024-08-13 09:40:00,70.64,70.68,70.29,70.31,50633.0,69.1881,69.2273,68.8453,68.8649,50633.0
2024-08-13 09:50:00,70.29,70.43,70.13,70.24,43868.0,68.8453,68.9824,68.6886,68.7963,43868.0
2024-08-13 10:00:00,70.25,70.27,69.86,70.02,151372.0,68.8061,68.8257,68.4242,68.5809,151372.0
2024-08-13 10:10:00,70.05,70.23,70.02,70.17,30685.0,68.6102,68.7865,68.5809,68.7278,30685.0
2024-08-13 10:20:00,70.17,70.38,70.16,70.38,29314.0,68.7278,68.9335,68.718,68.9335,29314.0
2024-08-13 10:30:00,70.38,70.39,70.21,70.25,38467.0,68.9335,68.9433,68.767,68.8061,38467.0
2024-08-13 10:40:00,70.25,70.35,70.24,70.35,40651.0,68.8061,68.9041,68.7963,68.9041,40651.0
2024-08-13 10:50:00,70.36,70.4,70.3,70.34,85031.0,68.9139,68.9531,68.8551,68.8943,85031.0
2024-08-13 11:00:00,70.34,70.41,70.28,70.29,54076.0,68.8943,68.9629,68.8355,68.8453,54076.0
2024-08-13 11:10:00,70.29,70.41,70.23,70.38,28778.0,68.8453,68.9629,68.7865,68.9335,28778.0
2024-08-13 11:20:00,70.37,70.39,70.31,70.34,22134.0,68.9237,68.9433,68.8649,68.8943,22134.0
2024-08-13 11:30:00,70.35,70.52,70.31,70.49,59087.0,68.9041,69.0706,68.8649,69.0412,59087.0
2024-08-13 11:40:00,70.48,70.54,70.44,70.54,15845.0,69.0314,69.0902,68.9922,69.0902,15845.0
2024-08-13 11:50:00,70.53,70.56,70.43,70.49,17908.0,69.0804,69.1098,68.9824,69.0412,17908.0
2024-08-13 12:00:00,70.49,70.56,70.48,70.48,14987.0,69.0412,69.1098,69.0314,69.0314,14987.0
2024-08-13 12:10:00,70.49,70.58,70.47,70.57,21248.0,69.0412,69.1294,69.0216,69.1196,21248.0
2024-08-13 12:20:00,70.56,70.61,70.46,70.48,27231.0,69.1098,69.1587,69.0118,69.0314,27231.0
2024-08-13 12:30:00,70.49,70.49,70.38,70.45,17911.0,69.0412,69.0412,68.9335,69.002,17911.0
2024-08-13 12:40:00,70.46,70.52,70.42,70.5,14812.0,69.0118,69.0706,68.9726,69.051,14812.0
2024-08-13 12:50:00,70.51,70.55,70.45,70.48,18481.0,69.0608,69.1,69.002,69.0314,18481.0
2024-08-13 13:00:00,70.48,70.49,70.34,70.34,15766.0,69.0314,69.0412,68.8943,68.8943,15766.0
2024-08-13 13:10:00,70.32,70.37,70.3,70.35,11154.0,68.8747,68.9237,68.8551,68.9041,11154.0
2024-08-13 13:20:00,70.36,70.38,70.31,70.34,21027.0,68.9139,68.9335,68.8649,68.8943,21027.0
2024-08-13 13:30:00,70.32,70.32,70.22,70.27,11572.0,68.8747,68.8747,68.7768,68.8257,11572.0
2024-08-13 13:40:00,70.27,70.3,70.2,70.26,27215.0,68.8257,68.8551,68.7572,68.8159,27215.0
2024-08-13 13:50:00,70.29,70.4,70.28,70.37,16090.0,68.8453,68.9531,68.8355,68.9237,16090.0
2024-08-13 14:00:00,70.36,70.38,70.31,70.33,32501.0,68.9139,68.9335,68.8649,68.8845,32501.0
2024-08-13 14:10:00,70.34,70.41,70.31,70.36,26880.0,68.8943,68.9629,68.8649,68.9139,26880.0
2024-08-13 14:20:00,70.36,70.42,70.36,70.41,23246.0,68.9139,68.9726,68.9139,68.9629,23246.0
2024-08-13 14:30:00,70.41,70.5,70.39,70.47,27147.0,68.9629,69.051,68.9433,69.0216,27147.0
2024-08-13 14:40:00,70.47,70.48,70.33,70.43,28417.0,69.0216,69.0314,68.8845,68.9824,28417.0
2024-08-13 14:50:00,70.41,70.43,70.33,70.35,25794.0,68.9629,68.9824,68.8845,68.9041,25794.0
2024-08-13 15:00:00,70.34,70.41,70.33,70.35,46603.0,68.8943,68.9629,68.8845,68.9041,46603.0
2024-08-13 15:10:00,70.35,70.47,70.33,70.47,36781.0,68.9041,69.0216,68.8845,69.0216,36781.0
2024-08-13 15:20:00,70.47,70.47,70.36,70.42,43331.0,69.0216,69.0216,68.9139,68.9726,43331.0
2024-08-13 15:30:00,70.41,70.54,70.37,70.54,59933.0,68.9629,69.0902,68.9237,69.0902,59933.0
2024-08-13 15:40:00,70.53,70.65,70.5,70.65,80898.0,69.0804,69.1979,69.051,69.1979,80898.0
2024-08-13 15:50:00,70.66,70.69,70.39,70.4,451249.0,69.2077,69.2371,68.9433,68.9531,451249.0
2024-08-14 09:30:00,70.4,70.71,69.86,70.59,90522.0,68.9531,69.2567,68.4242,69.1392,90522.0
2024-08-14 09:40:00,70.59,70.84,70.53,70.78,38026.0,69.1392,69.384,69.0804,69.3252,38026.0
2024-08-14 09:50:00,70.8,70.93,70.72,70.72,60682.0,69.3448,69.4722,69.2665,69.2665,60682.0
2024-08-14 10:00:00,70.74,70.77,70.62,70.77,48879.0,69.2861,69.3155,69.1685,69.3155,48879.0
2024-08-14 10:10:00,70.77,70.95,70.7,70.95,123941.0,69.3155,69.4918,69.2469,69.4918,123941.0
2024-08-14 10:20:00,70.96,71.06,70.85,71.03,33455.0,69.5015,69.5995,69.3938,69.5701,33455.0
2024-08-14 10:30:00,71.05,71.06,70.86,70.9,56653.0,69.5897,69.5995,69.4036,69.4428,56653.0
2024-08-14 10:40:00,70.91,71.06,70.82,70.86,36619.0,69.4526,69.5995,69.3644,69.4036,36619.0
2024-08-14 10:50:00,70.85,70.96,70.75,70.88,36383.0,69.3938,69.5015,69.2959,69.4232,36383.0
2024-08-14 11:00:00,70.88,71.0,70.85,70.89,60764.0,69.4232,69.5407,69.3938,69.433,60764.0
2024-08-14 11:10:00,70.89,71.01,70.85,70.97,24809.0,69.433,69.5505,69.3938,69.5113,24809.0
2024-08-14 11:20:00,70.97,71.06,70.92,71.04,22948.0,69.5113,69.5995,69.4624,69.5799,22948.0
2024-08-14 11:30:00,71.06,71.21,71.04,71.15,27902.0,69.5995,69.7464,69.5799,69.6876,27902.0
2024-08-14 11:40:00,71.15,71.19,71.06,71.1,24014.0,69.6876,69.7268,69.5995,69.6387,24014.0
2024-08-14 11:50:00,71.1,71.17,71.03,71.11,31262.0,69.6387,69.7072,69.5701,69.6485,31262.0
2024-08-14 12:00:00,71.1,71.18,71.08,71.14,21985.0,69.6387,69.717,69.6191,69.6778,21985.0
2024-08-14 12:10:00,71.14,71.19,71.1,71.16,20588.0,69.6778,69.7268,69.6387,69.6974,20588.0
2024-08-14 12:20:00,71.15,71.2,70.95,70.97,26606.0,69.6876,69.7366,69.4918,69.5113,26606.0
2024-08-14 12:30:00,70.98,71.15,70.95,71.13,19233.0,69.5211,69.6876,69.4918,69.6681,19233.0
2024-08-14 12:40:00,71.13,71.15,71.05,71.09,15193.0,69.6681,69.6876,69.5897,69.6289,15193.0
2024-08-14 12:50:00,71.1,71.25,71.1,71.2,21913.0,69.6387,69.7856,69.6387,69.7366,21913.0
2024-08-14 13:00:00,71.16,71.22,71.09,71.2,13928.0,69.6974,69.7562,69.6289,69.7366,13928.0
2024-08-14 13:10:00,71.17,71.23,71.12,71.19,17607.0,69.7072,69.766,69.6583,69.7268,17607.0
2024-08-14 13:20:00,71.19,71.2,71.14,71.17,17757.0,69.7268,69.7366,69.6778,69.7072,17757.0
2024-08-14 13:30:00,71.16,71.32,71.14,71.31,60991.0,69.6974,69.8541,69.6778,69.8444,60991.0
2024-08-14 13:40:00,71.32,71.35,71.28,71.35,13641.0,69.8541,69.8835,69.815,69.8835,13641.0
2024-08-14 13:50:00,71.35,71.36,71.29,71.3,21130.0,69.8835,69.8933,69.8248,69.8346,21130.0
2024-08-14 14:00:00,71.29,71.29,71.12,71.15,22449.0,69.8248,69.8248,69.6583,69.6876,22449.0
2024-08-14 14:10:00,71.14,71.18,71.1,71.13,19376.0,69.6778,69.717,69.6387,69.6681,19376.0
2024-08-14 14:20:00,71.12,71.17,71.09,71.14,20096.0,69.6583,69.7072,69.6289,69.6778,20096.0
2024-08-14 14:30:00,71.13,71.24,71.13,71.2,24748.0,69.6681,69.7758,69.6681,69.7366,24748.0
2024-08-14 14:40:00,71.21,71.26,71.2,71.22,15587.0,69.7464,69.7954,69.7366,69.7562,15587.0
2024-08-14 14:50:00,71.23,71.3,71.22,71.28,28006.0,69.766,69.8346,69.7562,69.815,28006.0
2024-08-14 15:00:00,71.28,71.38,71.26,71.37,32454.0,69.815,69.9129,69.7954,69.9031,32454.0
2024-08-14 15:10:00,71.37,71.37,71.22,71.25,23878.0,69.9031,69.9031,69.7562,69.7856,23878.0
2024-08-14 15:20:00,71.25,71.41,71.24,71.34,64718.0,69.7856,69.9423,69.7758,69.8737,64718.0
2024-08-14 15:30:00,71.35,71.47,71.33,71.47,83732.0,69.8835,70.0011,69.8639,70.0011,83732.0
2024-08-14 15:40:00,71.48,71.48,71.36,71.37,66467.0,70.0109,70.0109,69.8933,69.9031,66467.0
2024-08-14 15:50:00,71.37,71.43,71.12,71.15,341373.0,69.9031,69.9619,69.6583,69.6876,341373.0
2024-08-15 09:30:00,72.0,72.29,71.79,71.85,123857.0,70.5202,70.8042,70.3145,70.3733,123857.0
2024-08-15 09:40:00,71.86,71.91,71.69,71.79,34134.0,70.383,70.432,70.2165,70.3145,34134.0
2024-08-15 09:50:00,71.8,71.81,71.66,71.72,24058.0,70.3243,70.3341,70.1872,70.2459,24058.0
2024-08-15 10:00:00,71.71,71.85,71.56,71.62,36285.0,70.2361,70.3733,70.0892,70.148,36285.0
2024-08-15 10:10:00,71.6,71.84,71.56,71.72,35402.0,70.1284,70.3635,70.0892,70.2459,35402.0
2024-08-15 10:20:00,71.72,71.81,71.63,71.74,37047.0,70.2459,70.3341,70.1578,70.2655,37047.0
2024-08-15 10:30:00,71.76,71.94,71.76,71.87,33246.0,70.2851,70.4614,70.2851,70.3928,33246.0
2024-08-15 10:40:00,71.88,72.01,71.85,71.95,29295.0,70.4026,70.53,70.3733,70.4712,29295.0
2024-08-15 10:50:00,71.95,72.11,71.89,72.09,58717.0,70.4712,70.6279,70.4124,70.6083,58717.0
2024-08-15 11:00:00,72.09,72.2,72.06,72.17,74232.0,70.6083,70.7161,70.5789,70.6867,74232.0
2024-08-15 11:10:00,72.17,72.4,72.1,72.31,81054.0,70.6867,70.9119,70.6181,70.8238,81054.0
2024-08-15 11:20:00,72.31,72.43,72.18,72.43,56797.0,70.8238,70.9413,70.6965,70.9413,56797.0
2024-08-15 11:30:00,72.42,72.45,72.32,72.4,46790.0,70.9315,70.9609,70.8336,70.9119,46790.0
2024-08-15 11:40:00,72.38,72.39,72.26,72.32,33211.0,70.8924,70.9022,70.7748,70.8336,33211.0
2024-08-15 11:50:00,72.33,72.39,72.22,72.22,38894.0,70.8434,70.9022,70.7356,70.7356,38894.0
2024-08-15 12:00:00,72.21,72.32,72.2,72.31,42433.0,70.7259,70.8336,70.7161,70.8238,42433.0
2024-08-15 12:10:00,72.31,72.34,72.24,72.31,35262.0,70.8238,70.8532,70.7552,70.8238,35262.0
2024-08-15 12:20:00,72.31,72.43,72.31,72.34,23897.0,70.8238,70.9413,70.8238,70.8532,23897.0
2024-08-15 12:30:00,72.38,72.46,72.32,72.32,17570.0,70.8924,70.9707,70.8336,70.8336,17570.0
2024-08-15 12:40:00,72.33,72.36,72.24,72.3,25033.0,70.8434,70.8728,70.7552,70.814,25033.0
2024-08-15 12:50:00,72.29,72.4,72.25,72.38,18986.0,70.8042,70.9119,70.765,70.8924,18986.0
2024-08-15 13:00:00,72.4,72.4,72.2,72.2,32830.0,70.9119,70.9119,70.7161,70.7161,32830.0
2024-08-15 13:10:00,72.2,72.2,72.13,72.19,16062.0,70.7161,70.7161,70.6475,70.7063,16062.0
2024-08-15 13:20:00,72.2,72.3,72.19,72.29,28050.0,70.7161,70.814,70.7063,70.8042,28050.0
2024-08-15 13:30:00,72.28,72.31,72.14,72.22,59184.0,70.7944,70.8238,70.6573,70.7356,59184.0
2024-08-15 13:40:00,72.2,72.26,72.16,72.22,32877.0,70.7161,70.7748,70.6769,70.7356,32877.0
2024-08-15 13:50:00,72.23,72.24,72.17,72.2,41287.0,70.7454,70.7552,70.6867,70.7161,41287.0
2024-08-15 14:00:00,72.2,72.26,72.16,72.16,45258.0,70.7161,70.7748,70.6769,70.6769,45258.0
2024-08-15 14:10:00,72.15,72.2,72.11,72.15,39754.0,70.6671,70.7161,70.6279,70.6671,39754.0
2024-08-15 14:20:00,72.15,72.17,72.09,72.13,39148.0,70.6671,70.6867,70.6083,70.6475,39148.0
2024-08-15 14:30:00,72.13,72.16,72.08,72.12,34594.0,70.6475,70.6769,70.5985,70.6377,34594.0
2024-08-15 14:40:00,72.12,72.24,72.12,72.21,28630.0,70.6377,70.7552,70.6377,70.7259,28630.0
2024-08-15 14:50:00,72.21,72.22,72.08,72.08,32449.0,70.7259,70.7356,70.5985,70.5985,32449.0
2024-08-15 15:00:00,72.08,72.2,72.06,72.2,48903.0,70.5985,70.7161,70.5789,70.7161,48903.0
2024-08-15 15:10:00,72.2,72.22,72.12,72.19,67238.0,70.7161,70.7356,70.6377,70.7063,67238.0
2024-08-15 15:20:00,72.18,72.27,72.18,72.25,82968.0,70.6965,70.7846,70.6965,70.765,82968.0
2024-08-15 15:30:00,72.24,72.24,72.17,72.19,103134.0,70.7552,70.7552,70.6867,70.7063,103134.0
2024-08-15 15:40:00,72.19,72.19,71.95,71.95,129261.0,70.7063,70.7063,70.4712,70.4712,129261.0
2024-08-15 15:50:00,71.95,71.99,71.7,71.73,448120.0,70.4712,70.5104,70.2263,70.2557,448120.0
2024-08-16 09:30:00,71.87,72.24,71.77,72.08,120416.0,70.3928,70.7552,70.2949,70.5985,120416.0
2024-08-16 09:40:00,72.08,72.25,72.0,72.16,60728.0,70.5985,70.765,70.5202,70.6769,60728.0
2024-08-16 09:50:00,72.17,72.37,72.12,72.29,37974.0,70.6867,70.8826,70.6377,70.8042,37974.0
2024-08-16 10:00:00,72.3,72.55,72.27,72.3,31803.0,70.814,71.0589,70.7846,70.814,31803.0
2024-08-16 10:10:00,72.3,72.42,72.27,72.37,26916.0,70.814,70.9315,70.7846,70.8826,26916.0
2024-08-16 10:20:00,72.4,72.46,72.37,72.38,19895.0,70.9119,70.9707,70.8826,70.8924,19895.0
2024-08-16 10:30:00,72.39,72.4,72.23,72.29,44481.0,70.9022,70.9119,70.7454,70.8042,44481.0
2024-08-16 10:40:00,72.28,72.34,72.21,72.29,26843.0,70.7944,70.8532,70.7259,70.8042,26843.0
2024-08-16 10:50:00,72.29,72.41,72.26,72.31,22913.0,70.8042,70.9217,70.7748,70.8238,22913.0
2024-08-16 11:00:00,72.31,72.36,72.27,72.31,19830.0,70.8238,70.8728,70.7846,70.8238,19830.0
2024-08-16 11:10:00,72.32,72.45,72.31,72.44,24076.0,70.8336,70.9609,70.8238,70.9511,24076.0
2024-08-16 11:20:00,72.44,72.55,72.42,72.55,16821.0,70.9511,71.0589,70.9315,71.0589,16821.0
2024-08-16 11:30:00,72.56,72.56,72.45,72.47,28606.0,71.0687,71.0687,70.9609,70.9805,28606.0
2024-08-16 11:40:00,72.47,72.61,72.45,72.61,25010.0,70.9805,71.1176,70.9609,71.1176,25010.0
2024-08-16 11:50:00,72.61,72.66,72.59,72.65,35062.0,71.1176,71.1666,71.098,71.1568,35062.0
2024-08-16 12:00:00,72.64,72.72,72.64,72.69,23173.0,71.147,71.2254,71.147,71.196,23173.0
2024-08-16 12:10:00,72.7,72.8,72.69,72.79,53544.0,71.2058,71.3037,71.196,71.2939,53544.0
2024-08-16 12:20:00,72.79,72.82,72.72,72.79,31993.0,71.2939,71.3233,71.2254,71.2939,31993.0
2024-08-16 12:30:00,72.81,72.82,72.78,72.79,25955.0,71.3135,71.3233,71.2841,71.2939,25955.0
2024-08-16 12:40:00,72.8,72.86,72.79,72.86,20325.0,71.3037,71.3625,71.2939,71.3625,20325.0
2024-08-16 12:50:00,72.86,72.94,72.84,72.91,30044.0,71.3625,71.4409,71.3429,71.4115,30044.0
2024-08-16 13:00:00,72.91,73.0,72.84,72.87,39193.0,71.4115,71.4996,71.3429,71.3723,39193.0
2024-08-16 13:10:00,72.87,72.91,72.81,72.84,25630.0,71.3723,71.4115,71.3135,71.3429,25630.0
2024-08-16 13:20:00,72.83,72.85,72.72,72.77,16966.0,71.3331,71.3527,71.2254,71.2743,16966.0
2024-08-16 13:30:00,72.76,72.92,72.74,72.91,35779.0,71.2646,71.4213,71.245,71.4115,35779.0
2024-08-16 13:40:00,72.91,72.95,72.85,72.87,20804.0,71.4115,71.4506,71.3527,71.3723,20804.0
2024-08-16 13:50:00,72.86,72.9,72.81,72.88,24017.0,71.3625,71.4017,71.3135,71.3821,24017.0
2024-08-16 14:00:00,72.88,72.88,72.83,72.86,26531.0,71.3821,71.3821,71.3331,71.3625,26531.0
2024-08-16 14:10:00,72.85,72.88,72.81,72.86,42008.0,71.3527,71.3821,71.3135,71.3625,42008.0
2024-08-16 14:20:00,72.86,72.87,72.73,72.77,36039.0,71.3625,71.3723,71.2352,71.2743,36039.0
2024-08-16 14:30:00,72.76,72.8,72.74,72.8,39890.0,71.2646,71.3037,71.245,71.3037,39890.0
2024-08-16 14:40:00,72.8,72.82,72.75,72.8,54695.0,71.3037,71.3233,71.2548,71.3037,54695.0
2024-08-16 14:50:00,72.8,72.88,72.78,72.87,48139.0,71.3037,71.3821,71.2841,71.3723,48139.0
2024-08-16 15:00:00,72.86,72.89,72.81,72.83,27268.0,71.3625,71.3919,71.3135,71.3331,27268.0
2024-08-16 15:10:00,72.83,72.85,72.74,72.75,38099.0,71.3331,71.3527,71.245,71.2548,38099.0
2024-08-16 15:20:00,72.74,72.79,72.68,72.75,54928.0,71.245,71.2939,71.1862,71.2548,54928.0
2024-08-16 15:30:00,72.73,72.82,72.7,72.76,73598.0,71.2352,71.3233,71.2058,71.2646,73598.0
2024-08-16 15:40:00,72.76,72.82,72.73,72.78,101664.0,71.2646,71.3233,71.2352,71.2841,101664.0
2024-08-16 15:50:00,72.78,73.08,72.75,73.06,456947.0,71.2841,71.578,71.2548,71.5584,456947.0
2024-08-19 09:30:00,72.89,73.53,72.89,73.42,66176.0,71.3919,72.0187,71.3919,71.911,66176.0
2024-08-19 09:40:00,73.41,73.45,73.11,73.19,23668.0,71.9012,71.9404,71.6074,71.6857,23668.0
2024-08-19 09:50:00,73.11,73.19,72.93,73.07,29772.0,71.6074,71.6857,71.4311,71.5682,29772.0
2024-08-19 10:00:00,73.07,73.07,72.96,72.99,36998.0,71.5682,71.5682,71.4604,71.4898,36998.0
2024-08-19 10:10:00,72.97,72.98,72.83,72.89,43610.0,71.4702,71.48,71.3331,71.3919,43610.0
2024-08-19 10:20:00,72.91,73.06,72.85,72.98,26362.0,71.4115,71.5584,71.3527,71.48,26362.0
2024-08-19 10:30:00,72.99,73.16,72.95,73.15,18334.0,71.4898,71.6563,71.4506,71.6465,18334.0
2024-08-19 10:40:00,73.16,73.33,73.16,73.24,19635.0,71.6563,71.8228,71.6563,71.7347,19635.0
2024-08-19 10:50:00,73.24,73.26,73.08,73.19,48686.0,71.7347,71.7543,71.578,71.6857,48686.0
2024-08-19 11:00:00,73.18,73.25,73.14,73.22,23878.0,71.6759,71.7445,71.6367,71.7151,23878.0
2024-08-19 11:10:00,73.23,73.26,73.17,73.26,13431.0,71.7249,71.7543,71.6661,71.7543,13431.0
2024-08-19 11:20:00,73.28,73.28,73.19,73.23,26442.0,71.7739,71.7739,71.6857,71.7249,26442.0
2024-08-19 11:30:00,73.23,73.3,73.2,73.26,19070.0,71.7249,71.7935,71.6955,71.7543,19070.0
2024-08-19 11:40:00,73.25,73.26,73.17,73.24,15868.0,71.7445,71.7543,71.6661,71.7347,15868.0
2024-08-19 11:50:00,73.26,73.3,73.17,73.2,23188.0,71.7543,71.7935,71.6661,71.6955,23188.0
2024-08-19 12:00:00,73.21,73.26,73.13,73.18,16642.0,71.7053,71.7543,71.6269,71.6759,16642.0
2024-08-19 12:10:00,73.19,73.22,73.12,73.15,21309.0,71.6857,71.7151,71.6172,71.6465,21309.0
2024-08-19 12:20:00,73.13,73.28,73.08,73.28,14475.0,71.6269,71.7739,71.578,71.7739,14475.0
2024-08-19 12:30:00,73.26,73.31,73.24,73.29,15334.0,71.7543,71.8032,71.7347,71.7837,15334.0
2024-08-19 12:40:00,73.29,73.31,73.22,73.22,8641.0,71.7837,71.8032,71.7151,71.7151,8641.0
2024-08-19 12:50:00,73.22,73.32,73.22,73.31,11817.0,71.7151,71.813,71.7151,71.8032,11817.0
2024-08-19 13:00:00,73.31,73.35,73.26,73.33,13242.0,71.8032,71.8424,71.7543,71.8228,13242.0
2024-08-19 13:10:00,73.34,73.35,73.3,73.32,9631.0,71.8326,71.8424,71.7935,71.813,9631.0
2024-08-19 13:20:00,73.33,73.33,73.25,73.26,15609.0,71.8228,71.8228,71.7445,71.7543,15609.0
2024-08-19 13:30:00,73.26,73.27,73.22,73.26,14781.0,71.7543,71.7641,71.7151,71.7543,14781.0
2024-08-19 13:40:00,73.25,73.28,73.21,73.23,13625.0,71.7445,71.7739,71.7053,71.7249,13625.0
2024-08-19 13:50:00,73.22,73.22,73.15,73.21,11906.0,71.7151,71.7151,71.6465,71.7053,11906.0
2024-08-19 14:00:00,73.2,73.22,73.12,73.14,24511.0,71.6955,71.7151,71.6172,71.6367,24511.0
2024-08-19 14:10:00,73.14,73.2,73.11,73.18,11600.0,71.6367,71.6955,71.6074,71.6759,11600.0
2024-08-19 14:20:00,73.16,73.19,73.12,73.15,13637.0,71.6563,71.6857,71.6172,71.6465,13637.0
2024-08-19 14:30:00,73.14,73.16,73.12,73.16,17115.0,71.6367,71.6563,71.6172,71.6563,17115.0
2024-08-19 14:40:00,73.16,73.23,73.15,73.16,15873.0,71.6563,71.7249,71.6465,71.6563,15873.0
2024-08-19 14:50:00,73.16,73.17,73.12,73.14,21199.0,71.6563,71.6661,71.6172,71.6367,21199.0
2024-08-19 15:00:00,73.14,73.16,73.1,73.14,21647.0,71.6367,71.6563,71.5976,71.6367,21647.0
2024-08-19 15:10:00,73.15,73.23,73.15,73.23,15777.0,71.6465,71.7249,71.6465,71.7249,15777.0
2024-08-19 15:20:00,73.23,73.25,73.2,73.21,28934.0,71.7249,71.7445,71.6955,71.7053,28934.0
2024-08-19 15:30:00,73.21,73.23,73.18,73.22,29131.0,71.7053,71.7249,71.6759,71.7151,29131.0
2024-08-19 15:40:00,73.22,73.31,73.19,73.19,43124.0,71.7151,71.8032,71.6857,71.6857,43124.0
2024-08-19 15:50:00,73.19,73.27,73.03,73.25,304561.0,71.6857,71.7641,71.529,71.7445,304561.0
2024-08-20 09:30:00,73.02,73.18,72.92,73.01,44029.0,71.5192,71.6759,71.4213,71.5094,44029.0
2024-08-20 09:40:00,72.97,73.04,72.78,72.84,16376.0,71.4702,71.5388,71.2841,71.3429,16376.0
2024-08-20 09:50:00,72.83,72.87,72.74,72.82,10942.0,71.3331,71.3723,71.245,71.3233,10942.0
2024-08-20 10:00:00,72.82,72.93,72.77,72.85,12266.0,71.3233,71.4311,71.2743,71.3527,12266.0
2024-08-20 10:10:00,72.87,73.0,72.83,72.83,18268.0,71.3723,71.4996,71.3331,71.3331,18268.0
2024-08-20 10:20:00,72.81,72.96,72.77,72.93,21193.0,71.3135,71.4604,71.2743,71.4311,21193.0
2024-08-20 10:30:00,72.93,73.1,72.9,73.07,17076.0,71.4311,71.5976,71.4017,71.5682,17076.0
2024-08-20 10:40:00,73.08,73.14,73.03,73.06,18639.0,71.578,71.6367,71.529,71.5584,18639.0
2024-08-20 10:50:00,73.06,73.13,73.02,73.07,17067.0,71.5584,71.6269,71.5192,71.5682,17067.0
2024-08-20 11:00:00,73.06,73.07,72.97,73.04,21224.0,71.5584,71.5682,71.4702,71.5388,21224.0
2024-08-20 11:10:00,73.02,73.02,72.88,72.88,14102.0,71.5192,71.5192,71.3821,71.3821,14102.0
2024-08-20 11:20:00,72.88,72.95,72.79,72.86,8101.0,71.3821,71.4506,71.2939,71.3625,8101.0
2024-08-20 11:30:00,72.84,72.85,72.75,72.82,21141.0,71.3429,71.3527,71.2548,71.3233,21141.0
2024-08-20 11:40:00,72.84,72.85,72.77,72.8,6783.0,71.3429,71.3527,71.2743,71.3037,6783.0
2024-08-20 11:50:00,72.81,72.88,72.77,72.88,9554.0,71.3135,71.3821,71.2743,71.3821,9554.0
2024-08-20 12:00:00,72.88,72.89,72.8,72.81,9527.0,71.3821,71.3919,71.3037,71.3135,9527.0
2024-08-20 12:10:00,72.8,72.84,72.72,72.72,6659.0,71.3037,71.3429,71.2254,71.2254,6659.0
2024-08-20 12:20:00,72.71,72.74,72.7,72.72,27740.0,71.2156,71.245,71.2058,71.2254,27740.0
2024-08-20 12:30:00,72.7,72.75,72.69,72.75,8866.0,71.2058,71.2548,71.196,71.2548,8866.0
2024-08-20 12:40:00,72.75,72.78,72.71,72.74,11218.0,71.2548,71.2841,71.2156,71.245,11218.0
2024-08-20 12:50:00,72.74,72.76,72.71,72.71,6158.0,71.245,71.2646,71.2156,71.2156,6158.0
2024-08-20 13:00:00,72.68,72.7,72.57,72.7,14241.0,71.1862,71.2058,71.0785,71.2058,14241.0
2024-08-20 13:10:00,72.7,72.85,72.67,72.82,43131.0,71.2058,71.3527,71.1764,71.3233,43131.0
2024-08-20 13:20:00,72.81,72.81,72.72,72.72,6490.0,71.3135,71.3135,71.2254,71.2254,6490.0
2024-08-20 13:30:00,72.7,72.7,72.59,72.63,15887.0,71.2058,71.2058,71.098,71.1372,15887.0
2024-08-20 13:40:00,72.63,72.65,72.57,72.58,20723.0,71.1372,71.1568,71.0785,71.0882,20723.0
2024-08-20 13:50:00,72.57,72.63,72.57,72.63,41382.0,71.0785,71.1372,71.0785,71.1372,41382.0
2024-08-20 14:00:00,72.63,72.72,72.63,72.72,12016.0,71.1372,71.2254,71.1372,71.2254,12016.0
2024-08-20 14:10:00,72.72,72.84,72.72,72.79,12171.0,71.2254,71.3429,71.2254,71.2939,12171.0
2024-08-20 14:20:00,72.79,72.84,72.76,72.82,19248.0,71.2939,71.3429,71.2646,71.3233,19248.0
2024-08-20 14:30:00,72.82,72.82,72.77,72.8,16668.0,71.3233,71.3233,71.2743,71.3037,16668.0
2024-08-20 14:40:00,72.81,72.81,72.76,72.77,12489.0,71.3135,71.3135,71.2646,71.2743,12489.0
2024-08-20 14:50:00,72.78,72.8,72.68,72.7,12490.0,71.2841,71.3037,71.1862,71.2058,12490.0
2024-08-20 15:00:00,72.68,72.72,72.66,72.69,15256.0,71.1862,71.2254,71.1666,71.196,15256.0
2024-08-20 15:10:00,72.7,72.75,72.69,72.75,42089.0,71.2058,71.2548,71.196,71.2548,42089.0
2024-08-20 15:20:00,72.75,72.76,72.63,72.65,42645.0,71.2548,71.2646,71.1372,71.1568,42645.0
2024-08-20 15:30:00,72.66,72.67,72.56,72.57,44858.0,71.1666,71.1764,71.0687,71.0785,44858.0
2024-08-20 15:40:00,72.58,72.58,72.4,72.44,71083.0,71.0882,71.0882,70.9119,70.9511,71083.0
2024-08-20 15:50:00,72.44,72.72,72.44,72.71,248535.0,70.9511,71.2254,70.9511,71.2156,248535.0
2024-08-21 09:30:00,72.94,73.06,72.76,72.79,39989.0,71.4409,71.5584,71.2646,71.2939,39989.0
2024-08-21 09:40:00,72.76,72.79,72.61,72.71,16587.0,71.2646,71.2939,71.1176,71.2156,16587.0
2024-08-21 09:50:00,72.7,72.73,72.55,72.67,34412.0,71.2058,71.2352,71.0589,71.1764,34412.0
2024-08-21 10:00:00,72.65,72.75,72.56,72.64,57878.0,71.1568,71.2548,71.0687,71.147,57878.0
2024-08-21 10:10:00,72.64,72.64,72.41,72.55,20565.0,71.147,71.147,70.9217,71.0589,20565.0
2024-08-21 10:20:00,72.57,72.72,72.47,72.69,33742.0,71.0785,71.2254,70.9805,71.196,33742.0
2024-08-21 10:30:00,72.71,72.85,72.68,72.8,28659.0,71.2156,71.3527,71.1862,71.3037,28659.0
2024-08-21 10:40:00,72.82,72.92,72.77,72.77,21746.0,71.3233,71.4213,71.2743,71.2743,21746.0
2024-08-21 10:50:00,72.76,72.76,72.56,72.67,19331.0,71.2646,71.2646,71.0687,71.1764,19331.0
2024-08-21 11:00:00,72.66,72.66,72.55,72.59,17306.0,71.1666,71.1666,71.0589,71.098,17306.0
2024-08-21 11:10:00,72.6,72.72,72.6,72.64,21975.0,71.1078,71.2254,71.1078,71.147,21975.0
2024-08-21 11:20:00,72.65,72.69,72.57,72.67,19281.0,71.1568,71.196,71.0785,71.1764,19281.0
2024-08-21 11:30:00,72.66,72.79,72.65,72.72,13402.0,71.1666,71.2939,71.1568,71.2254,13402.0
2024-08-21 11:40:00,72.73,72.78,72.53,72.54,23064.0,71.2352,71.2841,71.0393,71.0491,23064.0
2024-08-21 11:50:00,72.55,72.59,72.48,72.53,17170.0,71.0589,71.098,70.9903,71.0393,17170.0
2024-08-21 12:00:00,72.53,72.55,72.48,72.53,15762.0,71.0393,71.0589,70.9903,71.0393,15762.0
2024-08-21 12:10:00,72.52,72.58,72.49,72.58,18049.0,71.0295,71.0882,71.0001,71.0882,18049.0
2024-08-21 12:20:00,72.58,72.66,72.58,72.66,6737.0,71.0882,71.1666,71.0882,71.1666,6737.0
2024-08-21 12:30:00,72.65,72.71,72.65,72.69,11479.0,71.1568,71.2156,71.1568,71.196,11479.0
2024-08-21 12:40:00,72.68,72.71,72.67,72.7,12759.0,71.1862,71.2156,71.1764,71.2058,12759.0
2024-08-21 12:50:00,72.68,72.71,72.68,72.7,27444.0,71.1862,71.2156,71.1862,71.2058,27444.0
2024-08-21 13:00:00,72.7,72.85,72.7,72.82,19410.0,71.2058,71.3527,71.2058,71.3233,19410.0
2024-08-21 13:10:00,72.83,72.88,72.77,72.82,21418.0,71.3331,71.3821,71.2743,71.3233,21418.0
2024-08-21 13:20:00,72.83,72.85,72.81,72.83,11089.0,71.3331,71.3527,71.3135,71.3331,11089.0
2024-08-21 13:30:00,72.83,72.89,72.83,72.89,19606.0,71.3331,71.3919,71.3331,71.3919,19606.0
2024-08-21 13:40:00,72.88,72.91,72.79,72.9,17489.0,71.3821,71.4115,71.2939,71.4017,17489.0
2024-08-21 13:50:00,72.9,72.91,72.81,72.84,15026.0,71.4017,71.4115,71.3135,71.3429,15026.0
2024-08-21 14:00:00,72.85,72.9,72.79,72.79,25601.0,71.3527,71.4017,71.2939,71.2939,25601.0
2024-08-21 14:10:00,72.81,72.92,72.8,72.91,13304.0,71.3135,71.4213,71.3037,71.4115,13304.0
2024-08-21 14:20:00,72.91,72.93,72.85,72.93,13349.0,71.4115,71.4311,71.3527,71.4311,13349.0
2024-08-21 14:30:00,72.94,73.01,72.88,72.92,21548.0,71.4409,71.5094,71.3821,71.4213,21548.0
2024-08-21 14:40:00,72.92,72.97,72.89,72.95,15712.0,71.4213,71.4702,71.3919,71.4506,15712.0
2024-08-21 14:50:00,72.94,72.97,72.91,72.94,20158.0,71.4409,71.4702,71.4115,71.4409,20158.0
2024-08-21 15:00:00,72.93,72.96,72.87,72.88,20384.0,71.4311,71.4604,71.3723,71.3821,20384.0
2024-08-21 15:10:00,72.88,72.93,72.87,72.91,26287.0,71.3821,71.4311,71.3723,71.4115,26287.0
2024-08-21 15:20:00,72.91,72.92,72.85,72.89,31234.0,71.4115,71.4213,71.3527,71.3919,31234.0
2024-08-21 15:30:00,72.88,73.01,72.84,73.0,37452.0,71.3821,71.5094,71.3429,71.4996,37452.0
2024-08-21 15:40:00,72.99,73.0,72.8,72.83,67020.0,71.4898,71.4996,71.3037,71.3331,67020.0
2024-08-21 15:50:00,72.83,72.92,72.78,72.81,218415.0,71.3331,71.4213,71.2841,71.3135,218415.0
2024-08-22 09:30:00,72.79,73.18,72.79,73.16,28647.0,71.2939,71.6759,71.2939,71.6563,28647.0
2024-08-22 09:40:00,73.13,73.15,72.86,72.94,17522.0,71.6269,71.6465,71.3625,71.4409,17522.0
2024-08-22 09:50:00,72.92,73.05,72.81,73.03,18275.0,71.4213,71.5486,71.3135,71.529,18275.0
2024-08-22 10:00:00,73.05,73.08,72.91,72.92,15372.0,71.5486,71.578,71.4115,71.4213,15372.0
2024-08-22 10:10:00,72.87,72.95,72.81,72.91,11515.0,71.3723,71.4506,71.3135,71.4115,11515.0
2024-08-22 10:20:00,72.9,73.01,72.87,72.92,11534.0,71.4017,71.5094,71.3723,71.4213,11534.0
2024-08-22 10:30:00,72.92,73.19,72.91,73.11,36456.0,71.4213,71.6857,71.4115,71.6074,36456.0
2024-08-22 10:40:00,73.11,73.3,73.11,73.26,32619.0,71.6074,71.7935,71.6074,71.7543,32619.0
2024-08-22 10:50:00,73.27,73.38,73.26,73.35,23581.0,71.7641,71.8718,71.7543,71.8424,23581.0
2024-08-22 11:00:00,73.35,73.48,73.33,73.37,23375.0,71.8424,71.9698,71.8228,71.862,23375.0
2024-08-22 11:10:00,73.37,73.44,73.23,73.26,31074.0,71.862,71.9306,71.7249,71.7543,31074.0
2024-08-22 11:20:00,73.21,73.27,73.14,73.26,22527.0,71.7053,71.7641,71.6367,71.7543,22527.0
2024-08-22 11:30:00,73.24,73.52,73.24,73.5,18428.0,71.7347,72.0089,71.7347,71.9893,18428.0
2024-08-22 11:40:00,73.51,73.59,73.45,73.48,24444.0,71.9991,72.0775,71.9404,71.9698,24444.0
2024-08-22 11:50:00,73.48,73.56,73.33,73.34,51670.0,71.9698,72.0481,71.8228,71.8326,51670.0
2024-08-22 12:00:00,73.34,73.49,73.34,73.48,13370.0,71.8326,71.9795,71.8326,71.9698,13370.0
2024-08-22 12:10:00,73.49,73.53,73.47,73.52,13902.0,71.9795,72.0187,71.96,72.0089,13902.0
2024-08-22 12:20:00,73.53,73.64,73.52,73.61,17037.0,72.0187,72.1265,72.0089,72.0971,17037.0
2024-08-22 12:30:00,73.6,73.65,73.58,73.64,14806.0,72.0873,72.1363,72.0677,72.1265,14806.0
2024-08-22 12:40:00,73.65,73.66,73.57,73.59,9400.0,72.1363,72.1461,72.0579,72.0775,9400.0
2024-08-22 12:50:00,73.59,73.59,73.39,73.48,17049.0,72.0775,72.0775,71.8816,71.9698,17049.0
2024-08-22 13:00:00,73.49,73.52,73.44,73.52,10981.0,71.9795,72.0089,71.9306,72.0089,10981.0
2024-08-22 13:10:00,73.52,73.65,73.52,73.59,18344.0,72.0089,72.1363,72.0089,72.0775,18344.0
2024-08-22 13:20:00,73.58,73.59,73.43,73.43,10467.0,72.0677,72.0775,71.9208,71.9208,10467.0
2024-08-22 13:30:00,73.41,73.55,73.33,73.5,21554.0,71.9012,72.0383,71.8228,71.9893,21554.0
2024-08-22 13:40:00,73.52,73.58,73.46,73.54,23032.0,72.0089,72.0677,71.9502,72.0285,23032.0
2024-08-22 13:50:00,73.55,73.59,73.46,73.5,20340.0,72.0383,72.0775,71.9502,71.9893,20340.0
2024-08-22 14:00:00,73.5,73.66,73.45,73.66,33956.0,71.9893,72.1461,71.9404,72.1461,33956.0
2024-08-22 14:10:00,73.67,73.83,73.67,73.83,22646.0,72.1558,72.3126,72.1558,72.3126,22646.0
2024-08-22 14:20:00,73.84,73.85,73.74,73.81,18721.0,72.3224,72.3321,72.2244,72.293,18721.0
2024-08-22 14:30:00,73.81,73.82,73.75,73.8,27252.0,72.293,72.3028,72.2342,72.2832,27252.0
2024-08-22 14:40:00,73.8,73.8,73.62,73.63,39949.0,72.2832,72.2832,72.1069,72.1167,39949.0
2024-08-22 14:50:00,73.64,73.68,73.61,73.64,24264.0,72.1265,72.1656,72.0971,72.1265,24264.0
2024-08-22 15:00:00,73.65,73.78,73.61,73.76,26803.0,72.1363,72.2636,72.0971,72.244,26803.0
2024-08-22 15:10:00,73.76,73.81,73.72,73.73,32671.0,72.244,72.293,72.2048,72.2146,32671.0
2024-08-22 15:20:00,73.73,73.81,73.69,73.79,44742.0,72.2146,72.293,72.1754,72.2734,44742.0
2024-08-22 15:30:00,73.81,73.88,73.8,73.85,45212.0,72.293,72.3615,72.2832,72.3321,45212.0
2024-08-22 15:40:00,73.85,73.86,73.78,73.84,69314.0,72.3321,72.3419,72.2636,72.3224,69314.0
2024-08-22 15:50:00,73.83,73.89,73.66,73.88,207850.0,72.3126,72.3713,72.1461,72.3615,207850.0
2024-08-23 09:30:00,74.31,74.42,74.05,74.32,29297.0,72.7827,72.8904,72.528,72.7925,29297.0
2024-08-23 09:40:00,74.3,74.33,74.04,74.09,27370.0,72.7729,72.8023,72.5182,72.5672,27370.0
2024-08-23 09:50:00,74.06,74.26,73.99,74.26,16614.0,72.5378,72.7337,72.4693,72.7337,16614.0
2024-08-23 10:00:00,74.26,74.44,74.26,74.36,25919.0,72.7337,72.91,72.7337,72.8317,25919.0
2024-08-23 10:10:00,74.36,74.54,74.23,74.31,23498.0,72.8317,73.008,72.7043,72.7827,23498.0
2024-08-23 10:20:00,74.34,74.61,74.32,74.61,26880.0,72.8121,73.0765,72.7925,73.0765,26880.0
2024-08-23 10:30:00,74.6,74.61,74.42,74.57,42870.0,73.0667,73.0765,72.8904,73.0373,42870.0
2024-08-23 10:40:00,74.55,74.65,74.47,74.51,36090.0,73.0178,73.1157,72.9394,72.9786,36090.0
2024-08-23 10:50:00,74.54,74.78,74.52,74.72,27803.0,73.008,73.243,72.9884,73.1843,27803.0
2024-08-23 11:00:00,74.71,74.8,74.63,74.8,16396.0,73.1745,73.2626,73.0961,73.2626,16396.0
2024-08-23 11:10:00,74.8,74.99,74.72,74.98,20240.0,73.2626,73.4487,73.1843,73.4389,20240.0
2024-08-23 11:20:00,74.96,75.03,74.92,75.0,22857.0,73.4193,73.4879,73.3802,73.4585,22857.0
2024-08-23 11:30:00,75.0,75.07,74.96,75.03,14365.0,73.4585,73.5271,73.4193,73.4879,14365.0
2024-08-23 11:40:00,75.03,75.05,74.78,74.78,19842.0,73.4879,73.5075,73.243,73.243,19842.0
2024-08-23 11:50:00,74.78,74.78,74.55,74.55,15098.0,73.243,73.243,73.0178,73.0178,15098.0
2024-08-23 12:00:00,74.52,74.52,74.28,74.33,15077.0,72.9884,72.9884,72.7533,72.8023,15077.0
2024-08-23 12:10:00,74.37,74.39,74.3,74.36,9379.0,72.8415,72.861,72.7729,72.8317,9379.0
2024-08-23 12:20:00,74.38,74.38,74.24,74.32,13770.0,72.8513,72.8513,72.7141,72.7925,13770.0
2024-08-23 12:30:00,74.32,74.47,74.32,74.44,8023.0,72.7925,72.9394,72.7925,72.91,8023.0
2024-08-23 12:40:00,74.46,74.46,74.27,74.34,14426.0,72.9296,72.9296,72.7435,72.8121,14426.0
2024-08-23 12:50:00,74.34,74.56,74.34,74.52,19380.0,72.8121,73.0276,72.8121,72.9884,19380.0
2024-08-23 13:00:00,74.51,74.55,74.47,74.51,20318.0,72.9786,73.0178,72.9394,72.9786,20318.0
2024-08-23 13:10:00,74.52,74.59,74.5,74.53,18019.0,72.9884,73.0569,72.9688,72.9982,18019.0
2024-08-23 13:20:00,74.53,74.63,74.53,74.63,10385.0,72.9982,73.0961,72.9982,73.0961,10385.0
2024-08-23 13:30:00,74.59,74.6,74.53,74.59,11224.0,73.0569,73.0667,72.9982,73.0569,11224.0
2024-08-23 13:40:00,74.6,74.6,74.49,74.55,20204.0,73.0667,73.0667,72.959,73.0178,20204.0
2024-08-23 13:50:00,74.56,74.61,74.52,74.57,19430.0,73.0276,73.0765,72.9884,73.0373,19430.0
2024-08-23 14:00:00,74.56,74.64,74.54,74.6,10750.0,73.0276,73.1059,73.008,73.0667,10750.0
2024-08-23 14:10:00,74.6,74.66,74.56,74.56,18982.0,73.0667,73.1255,73.0276,73.0276,18982.0
2024-08-23 14:20:00,74.57,74.62,74.54,74.58,14839.0,73.0373,73.0863,73.008,73.0471,14839.0
2024-08-23 14:30:00,74.57,74.64,74.56,74.64,11967.0,73.0373,73.1059,73.0276,73.1059,11967.0
2024-08-23 14:40:00,74.64,74.68,74.62,74.62,10368.0,73.1059,73.1451,73.0863,73.0863,10368.0
2024-08-23 14:50:00,74.61,74.62,74.56,74.58,19074.0,73.0765,73.0863,73.0276,73.0471,19074.0
2024-08-23 15:00:00,74.59,74.6,74.46,74.55,52365.0,73.0569,73.0667,72.9296,73.0178,52365.0
2024-08-23 15:10:00,74.56,74.63,74.55,74.57,16127.0,73.0276,73.0961,73.0178,73.0373,16127.0
2024-08-23 15:20:00,74.58,74.6,74.53,74.55,46951.0,73.0471,73.0667,72.9982,73.0178,46951.0
2024-08-23 15:30:00,74.55,74.6,74.45,74.5,43058.0,73.0178,73.0667,72.9198,72.9688,43058.0
2024-08-23 15:40:00,74.5,74.58,74.43,74.45,128791.0,72.9688,73.0471,72.9002,72.9198,128791.0
2024-08-23 15:50:00,74.47,74.56,74.26,74.32,440911.0,72.9394,73.0276,72.7337,72.7925,440911.0
2024-08-26 09:30:00,74.72,74.94,74.61,74.62,53018.0,73.1843,73.3997,73.0765,73.0863,53018.0
2024-08-26 09:40:00,74.63,74.84,74.58,74.84,8650.0,73.0961,73.3018,73.0471,73.3018,8650.0
2024-08-26 09:50:00,74.82,74.88,74.68,74.88,12974.0,73.2822,73.341,73.1451,73.341,12974.0
2024-08-26 10:00:00,74.92,74.95,74.83,74.9,15929.0,73.3802,73.4095,73.292,73.3606,15929.0
2024-08-26 10:10:00,74.9,75.06,74.89,75.06,19729.0,73.3606,73.5173,73.3508,73.5173,19729.0
2024-08-26 10:20:00,75.07,75.19,75.02,75.19,19299.0,73.5271,73.6446,73.4781,73.6446,19299.0
2024-08-26 10:30:00,75.19,75.32,75.15,75.2,13950.0,73.6446,73.7719,73.6054,73.6544,13950.0
2024-08-26 10:40:00,75.21,75.24,75.04,75.04,8460.0,73.6642,73.6936,73.4977,73.4977,8460.0
2024-08-26 10:50:00,75.02,75.06,74.83,74.86,17824.0,73.4781,73.5173,73.292,73.3214,17824.0
2024-08-26 11:00:00,74.83,74.86,74.72,74.79,25767.0,73.292,73.3214,73.1843,73.2528,25767.0
2024-08-26 11:10:00,74.79,74.82,74.68,74.68,25760.0,73.2528,73.2822,73.1451,73.1451,25760.0
2024-08-26 11:20:00,74.68,74.68,74.56,74.65,24216.0,73.1451,73.1451,73.0276,73.1157,24216.0
2024-08-26 11:30:00,74.65,74.65,74.49,74.57,18836.0,73.1157,73.1157,72.959,73.0373,18836.0
2024-08-26 11:40:00,74.57,74.64,74.52,74.6,13279.0,73.0373,73.1059,72.9884,73.0667,13279.0
2024-08-26 11:50:00,74.62,74.64,74.58,74.63,14344.0,73.0863,73.1059,73.0471,73.0961,14344.0
2024-08-26 12:00:00,74.62,74.69,74.58,74.68,13176.0,73.0863,73.1549,73.0471,73.1451,13176.0
2024-08-26 12:10:00,74.68,74.75,74.64,74.71,14702.0,73.1451,73.2136,73.1059,73.1745,14702.0
2024-08-26 12:20:00,74.71,74.74,74.69,74.7,12035.0,73.1745,73.2039,73.1549,73.1647,12035.0
2024-08-26 12:30:00,74.72,74.74,74.69,74.73,9308.0,73.1843,73.2039,73.1549,73.1941,9308.0
2024-08-26 12:40:00,74.74,74.76,74.63,74.64,10485.0,73.2039,73.2234,73.0961,73.1059,10485.0
2024-08-26 12:50:00,74.64,74.68,74.61,74.66,10041.0,73.1059,73.1451,73.0765,73.1255,10041.0
2024-08-26 13:00:00,74.67,74.69,74.64,74.65,8417.0,73.1353,73.1549,73.1059,73.1157,8417.0
2024-08-26 13:10:00,74.66,74.72,74.66,74.7,26149.0,73.1255,73.1843,73.1255,73.1647,26149.0
2024-08-26 13:20:00,74.71,74.73,74.68,74.7,16245.0,73.1745,73.1941,73.1451,73.1647,16245.0
2024-08-26 13:30:00,74.7,74.7,74.59,74.6,15633.0,73.1647,73.1647,73.0569,73.0667,15633.0
2024-08-26 13:40:00,74.6,74.63,74.51,74.53,17801.0,73.0667,73.0961,72.9786,72.9982,17801.0
2024-08-26 13:50:00,74.52,74.56,74.49,74.55,21830.0,72.9884,73.0276,72.959,73.0178,21830.0
2024-08-26 14:00:00,74.55,74.6,74.48,74.5,24360.0,73.0178,73.0667,72.9492,72.9688,24360.0
2024-08-26 14:10:00,74.5,74.62,74.49,74.62,30333.0,72.9688,73.0863,72.959,73.0863,30333.0
2024-08-26 14:20:00,74.63,74.65,74.6,74.65,16329.0,73.0961,73.1157,73.0667,73.1157,16329.0
2024-08-26 14:30:00,74.65,74.73,74.61,74.7,15607.0,73.1157,73.1941,73.0765,73.1647,15607.0
2024-08-26 14:40:00,74.69,74.72,74.68,74.69,16965.0,73.1549,73.1843,73.1451,73.1549,16965.0
2024-08-26 14:50:00,74.68,74.72,74.61,74.67,18216.0,73.1451,73.1843,73.0765,73.1353,18216.0
2024-08-26 15:00:00,74.66,74.67,74.6,74.61,38305.0,73.1255,73.1353,73.0667,73.0765,38305.0
2024-08-26 15:10:00,74.61,74.68,74.6,74.65,27465.0,73.0765,73.1451,73.0667,73.1157,27465.0
2024-08-26 15:20:00,74.65,74.69,74.64,74.67,37493.0,73.1157,73.1549,73.1059,73.1353,37493.0
2024-08-26 15:30:00,74.67,74.73,74.65,74.7,50837.0,73.1353,73.1941,73.1157,73.1647,50837.0
2024-08-26 15:40:00,74.69,74.81,74.69,74.73,52755.0,73.1549,73.2724,73.1549,73.1941,52755.0
2024-08-26 15:50:00,74.74,74.77,74.58,74.74,152795.0,73.2039,73.2332,73.0471,73.2039,152795.0
2024-08-27 09:30:00,74.97,75.16,74.63,75.09,64851.0,73.4291,73.6152,73.0961,73.5467,64851.0
2024-08-27 09:40:00,75.1,75.27,75.05,75.06,16347.0,73.5565,73.723,73.5075,73.5173,16347.0
2024-08-27 09:50:00,75.03,75.05,74.84,74.84,20170.0,73.4879,73.5075,73.3018,73.3018,20170.0
2024-08-27 10:00:00,74.87,75.0,74.78,74.98,26576.0,73.3312,73.4585,73.243,73.4389,26576.0
2024-08-27 10:10:00,74.96,75.03,74.87,75.02,27234.0,73.4193,73.4879,73.3312,73.4781,27234.0
2024-08-27 10:20:00,75.02,75.15,75.01,75.1,26454.0,73.4781,73.6054,73.4683,73.5565,26454.0
2024-08-27 10:30:00,75.1,75.3,75.09,75.28,33403.0,73.5565,73.7523,73.5467,73.7328,33403.0
2024-08-27 10:40:00,75.26,75.36,75.15,75.36,38091.0,73.7132,73.8111,73.6054,73.8111,38091.0
2024-08-27 10:50:00,75.36,75.37,75.26,75.34,16486.0,73.8111,73.8209,73.7132,73.7915,16486.0
2024-08-27 11:00:00,75.35,75.39,75.31,75.37,8075.0,73.8013,73.8405,73.7621,73.8209,8075.0
2024-08-27 11:10:00,75.37,75.39,75.24,75.28,9553.0,73.8209,73.8405,73.6936,73.7328,9553.0
2024-08-27 11:20:00,75.28,75.34,75.25,75.33,10122.0,73.7328,73.7915,73.7034,73.7817,10122.0
2024-08-27 11:30:00,75.34,75.34,75.23,75.25,13869.0,73.7915,73.7915,73.6838,73.7034,13869.0
2024-08-27 11:40:00,75.25,75.25,75.18,75.18,2469.0,73.7034,73.7034,73.6348,73.6348,2469.0
2024-08-27 11:50:00,75.17,75.26,75.17,75.24,8534.0,73.625,73.7132,73.625,73.6936,8534.0
2024-08-27 12:00:00,75.27,75.31,75.23,75.25,16271.0,73.723,73.7621,73.6838,73.7034,16271.0
2024-08-27 12:10:00,75.25,75.31,75.23,75.26,7702.0,73.7034,73.7621,73.6838,73.7132,7702.0
2024-08-27 12:20:00,75.27,75.28,75.14,75.15,11805.0,73.723,73.7328,73.5956,73.6054,11805.0
2024-08-27 12:30:00,75.14,75.14,75.07,75.08,8732.0,73.5956,73.5956,73.5271,73.5369,8732.0
2024-08-27 12:40:00,75.08,75.1,74.99,75.07,12338.0,73.5369,73.5565,73.4487,73.5271,12338.0
2024-08-27 12:50:00,75.08,75.17,75.08,75.09,11887.0,73.5369,73.625,73.5369,73.5467,11887.0
2024-08-27 13:00:00,75.11,75.24,75.11,75.18,7048.0,73.5663,73.6936,73.5663,73.6348,7048.0
2024-08-27 13:10:00,75.19,75.21,75.15,75.16,7176.0,73.6446,73.6642,73.6054,73.6152,7176.0
2024-08-27 13:20:00,75.16,75.21,75.15,75.18,8366.0,73.6152,73.6642,73.6054,73.6348,8366.0
2024-08-27 13:30:00,75.2,75.24,75.18,75.22,11601.0,73.6544,73.6936,73.6348,73.674,11601.0
2024-08-27 13:40:00,75.22,75.25,75.21,75.25,8964.0,73.674,73.7034,73.6642,73.7034,8964.0
2024-08-27 13:50:00,75.24,75.24,75.16,75.17,8956.0,73.6936,73.6936,73.6152,73.625,8956.0
2024-08-27 14:00:00,75.17,75.19,75.12,75.19,10981.0,73.625,73.6446,73.576,73.6446,10981.0
2024-08-27 14:10:00,75.2,75.26,75.18,75.26,9463.0,73.6544,73.7132,73.6348,73.7132,9463.0
2024-08-27 14:20:00,75.25,75.25,75.16,75.19,10310.0,73.7034,73.7034,73.6152,73.6446,10310.0
2024-08-27 14:30:00,75.18,75.23,75.17,75.2,11936.0,73.6348,73.6838,73.625,73.6544,11936.0
2024-08-27 14:40:00,75.2,75.21,75.17,75.2,10975.0,73.6544,73.6642,73.625,73.6544,10975.0
2024-08-27 14:50:00,75.2,75.24,75.14,75.17,27351.0,73.6544,73.6936,73.5956,73.625,27351.0
2024-08-27 15:00:00,75.17,75.21,75.13,75.14,9146.0,73.625,73.6642,73.5858,73.5956,9146.0
2024-08-27 15:10:00,75.14,75.15,75.04,75.05,11795.0,73.5956,73.6054,73.4977,73.5075,11795.0
2024-08-27 15:20:00,75.05,75.11,75.04,75.11,21980.0,73.5075,73.5663,73.4977,73.5663,21980.0
2024-08-27 15:30:00,75.11,75.16,75.04,75.04,56519.0,73.5663,73.6152,73.4977,73.4977,56519.0
2024-08-27 15:40:00,75.05,75.06,74.94,74.99,84525.0,73.5075,73.5173,73.3997,73.4487,84525.0
2024-08-27 15:50:00,75.0,75.08,74.92,75.03,152122.0,73.4585,73.5369,73.3802,73.4879,152122.0
2024-08-28 09:30:00,75.01,75.26,75.0,75.22,36169.0,73.4683,73.7132,73.4585,73.674,36169.0
2024-08-28 09:40:00,75.2,75.48,75.11,75.45,34026.0,73.6544,73.9286,73.5663,73.8993,34026.0
2024-08-28 09:50:00,75.45,75.6,75.42,75.45,39560.0,73.8993,74.0462,73.8699,73.8993,39560.0
2024-08-28 10:00:00,75.44,75.52,75.34,75.48,21132.0,73.8895,73.9678,73.7915,73.9286,21132.0
2024-08-28 10:10:00,75.48,75.49,75.36,75.46,17352.0,73.9286,73.9384,73.8111,73.9091,17352.0
2024-08-28 10:20:00,75.46,75.49,75.38,75.44,22926.0,73.9091,73.9384,73.8307,73.8895,22926.0
2024-08-28 10:30:00,75.43,75.71,75.41,75.66,38261.0,73.8797,74.1539,73.8601,74.1049,38261.0
2024-08-28 10:40:00,75.66,75.78,75.62,75.76,35215.0,74.1049,74.2225,74.0658,74.2029,35215.0
2024-08-28 10:50:00,75.78,75.89,75.68,75.86,33378.0,74.2225,74.3302,74.1245,74.3008,33378.0
2024-08-28 11:00:00,75.86,75.99,75.84,75.97,42151.0,74.3008,74.4282,74.2812,74.4086,42151.0
2024-08-28 11:10:00,75.96,76.1,75.95,75.98,32047.0,74.3988,74.5359,74.389,74.4184,32047.0
2024-08-28 11:20:00,75.97,75.97,75.77,75.85,39573.0,74.4086,74.4086,74.2127,74.291,39573.0
2024-08-28 11:30:00,75.84,75.84,75.67,75.76,20414.0,74.2812,74.2812,74.1147,74.2029,20414.0
2024-08-28 11:40:00,75.76,75.76,75.51,75.55,33264.0,74.2029,74.2029,73.958,73.9972,33264.0
2024-08-28 11:50:00,75.55,75.61,75.51,75.57,18986.0,73.9972,74.056,73.958,74.0168,18986.0
2024-08-28 12:00:00,75.56,75.56,75.46,75.47,10021.0,74.007,74.007,73.9091,73.9189,10021.0
2024-08-28 12:10:00,75.46,75.52,75.4,75.45,12854.0,73.9091,73.9678,73.8503,73.8993,12854.0
2024-08-28 12:20:00,75.45,75.45,75.34,75.39,7492.0,73.8993,73.8993,73.7915,73.8405,7492.0
2024-08-28 12:30:00,75.38,75.42,75.35,75.42,8054.0,73.8307,73.8699,73.8013,73.8699,8054.0
2024-08-28 12:40:00,75.41,75.44,75.39,75.4,10520.0,73.8601,73.8895,73.8405,73.8503,10520.0
2024-08-28 12:50:00,75.41,75.44,75.4,75.43,5173.0,73.8601,73.8895,73.8503,73.8797,5173.0
2024-08-28 13:00:00,75.43,75.49,75.4,75.41,8326.0,73.8797,73.9384,73.8503,73.8601,8326.0
2024-08-28 13:10:00,75.41,75.54,75.39,75.53,17170.0,73.8601,73.9874,73.8405,73.9776,17170.0
2024-08-28 13:20:00,75.54,75.54,75.42,75.53,15466.0,73.9874,73.9874,73.8699,73.9776,15466.0
2024-08-28 13:30:00,75.56,75.61,75.52,75.54,15094.0,74.007,74.056,73.9678,73.9874,15094.0
2024-08-28 13:40:00,75.55,75.59,75.45,75.45,16689.0,73.9972,74.0364,73.8993,73.8993,16689.0
2024-08-28 13:50:00,75.45,75.5,75.35,75.38,23011.0,73.8993,73.9482,73.8013,73.8307,23011.0
2024-08-28 14:00:00,75.38,75.43,75.28,75.39,18257.0,73.8307,73.8797,73.7328,73.8405,18257.0
2024-08-28 14:10:00,75.4,75.42,75.36,75.38,19023.0,73.8503,73.8699,73.8111,73.8307,19023.0
2024-08-28 14:20:00,75.38,75.4,75.28,75.29,8292.0,73.8307,73.8503,73.7328,73.7426,8292.0
2024-08-28 14:30:00,75.29,75.34,75.27,75.3,45429.0,73.7426,73.7915,73.723,73.7523,45429.0
2024-08-28 14:40:00,75.31,75.37,75.3,75.33,18400.0,73.7621,73.8209,73.7523,73.7817,18400.0
2024-08-28 14:50:00,75.34,75.61,75.34,75.59,14263.0,73.7915,74.056,73.7915,74.0364,14263.0
2024-08-28 15:00:00,75.57,75.64,75.51,75.52,18034.0,74.0168,74.0854,73.958,73.9678,18034.0
2024-08-28 15:10:00,75.52,75.55,75.44,75.54,22291.0,73.9678,73.9972,73.8895,73.9874,22291.0
2024-08-28 15:20:00,75.55,75.64,75.54,75.64,21800.0,73.9972,74.0854,73.9874,74.0854,21800.0
2024-08-28 15:30:00,75.64,75.69,75.61,75.67,26885.0,74.0854,74.1343,74.056,74.1147,26885.0
2024-08-28 15:40:00,75.66,75.71,75.59,75.61,54096.0,74.1049,74.1539,74.0364,74.056,54096.0
2024-08-28 15:50:00,75.62,75.78,75.58,75.78,154294.0,74.0658,74.2225,74.0266,74.2225,154294.0
2024-08-29 09:30:00,76.11,76.36,75.66,75.66,46529.0,74.5457,74.7906,74.1049,74.1049,46529.0
2024-08-29 09:40:00,75.67,75.71,75.3,75.34,26290.0,74.1147,74.1539,73.7523,73.7915,26290.0
2024-08-29 09:50:00,75.33,75.57,75.31,75.5,25538.0,73.7817,74.0168,73.7621,73.9482,25538.0
2024-08-29 10:00:00,75.52,76.02,75.51,76.02,26262.0,73.9678,74.4575,73.958,74.4575,26262.0
2024-08-29 10:10:00,76.02,76.28,75.9,76.25,36785.0,74.4575,74.7122,74.34,74.6828,36785.0
2024-08-29 10:20:00,76.27,76.29,76.16,76.23,14070.0,74.7024,74.722,74.5947,74.6632,14070.0
2024-08-29 10:30:00,76.24,76.26,76.13,76.23,17009.0,74.673,74.6926,74.5653,74.6632,17009.0
2024-08-29 10:40:00,76.24,76.27,76.14,76.17,23646.0,74.673,74.7024,74.5751,74.6045,23646.0
2024-08-29 10:50:00,76.17,76.27,76.07,76.19,18451.0,74.6045,74.7024,74.5065,74.6241,18451.0
2024-08-29 11:00:00,76.21,76.3,76.12,76.16,25058.0,74.6436,74.7318,74.5555,74.5947,25058.0
2024-08-29 11:10:00,76.17,76.26,76.14,76.18,34481.0,74.6045,74.6926,74.5751,74.6143,34481.0
2024-08-29 11:20:00,76.19,76.27,76.19,76.25,33297.0,74.6241,74.7024,74.6241,74.6828,33297.0
2024-08-29 11:30:00,76.26,76.31,76.22,76.29,35083.0,74.6926,74.7416,74.6534,74.722,35083.0
2024-08-29 11:40:00,76.28,76.36,76.27,76.35,17240.0,74.7122,74.7906,74.7024,74.7808,17240.0
2024-08-29 11:50:00,76.37,76.48,76.37,76.46,19874.0,74.8004,74.9081,74.8004,74.8885,19874.0
2024-08-29 12:00:00,76.47,76.63,76.44,76.59,26290.0,74.8983,75.055,74.8689,75.0158,26290.0
2024-08-29 12:10:00,76.58,76.64,76.55,76.57,11467.0,75.006,75.0648,74.9767,74.9962,11467.0
2024-08-29 12:20:00,76.57,76.62,76.49,76.51,17317.0,74.9962,75.0452,74.9179,74.9375,17317.0
2024-08-29 12:30:00,76.51,76.51,76.45,76.51,7599.0,74.9375,74.9375,74.8787,74.9375,7599.0
2024-08-29 12:40:00,76.51,76.58,76.51,76.54,9740.0,74.9375,75.006,74.9375,74.9669,9740.0
2024-08-29 12:50:00,76.55,76.61,76.55,76.61,9331.0,74.9767,75.0354,74.9767,75.0354,9331.0
2024-08-29 13:00:00,76.6,76.61,76.51,76.51,15561.0,75.0256,75.0354,74.9375,74.9375,15561.0
2024-08-29 13:10:00,76.52,76.57,76.5,76.57,10743.0,74.9473,74.9962,74.9277,74.9962,10743.0
2024-08-29 13:20:00,76.57,76.57,76.51,76.57,9080.0,74.9962,74.9962,74.9375,74.9962,9080.0
2024-08-29 13:30:00,76.57,76.64,76.55,76.6,10528.0,74.9962,75.0648,74.9767,75.0256,10528.0
2024-08-29 13:40:00,76.61,76.69,76.61,76.68,15538.0,75.0354,75.1138,75.0354,75.104,15538.0
2024-08-29 13:50:00,76.7,76.75,76.69,76.74,14121.0,75.1236,75.1725,75.1138,75.1627,14121.0
2024-08-29 14:00:00,76.72,76.72,76.62,76.65,13732.0,75.1432,75.1432,75.0452,75.0746,13732.0
2024-08-29 14:10:00,76.66,76.75,76.66,76.73,19665.0,75.0844,75.1725,75.0844,75.153,19665.0
2024-08-29 14:20:00,76.74,76.74,76.6,76.62,31122.0,75.1627,75.1627,75.0256,75.0452,31122.0
2024-08-29 14:30:00,76.61,76.62,76.37,76.38,23111.0,75.0354,75.0452,74.8004,74.8101,23111.0
2024-08-29 14:40:00,76.36,76.44,76.3,76.43,23236.0,74.7906,74.8689,74.7318,74.8591,23236.0
2024-08-29 14:50:00,76.42,76.45,76.32,76.41,20898.0,74.8493,74.8787,74.7514,74.8395,20898.0
2024-08-29 15:00:00,76.39,76.62,76.34,76.6,55721.0,74.8199,75.0452,74.771,75.0256,55721.0
2024-08-29 15:10:00,76.61,76.75,76.56,76.75,29349.0,75.0354,75.1725,74.9864,75.1725,29349.0
2024-08-29 15:20:00,76.76,76.83,76.71,76.81,39984.0,75.1823,75.2509,75.1334,75.2313,39984.0
2024-08-29 15:30:00,76.81,76.87,76.76,76.77,50358.0,75.2313,75.2901,75.1823,75.1921,50358.0
2024-08-29 15:40:00,76.76,76.76,76.47,76.49,67844.0,75.1823,75.1823,74.8983,74.9179,67844.0
2024-08-29 15:50:00,76.5,76.74,76.42,76.73,208438.0,74.9277,75.1627,74.8493,75.153,208438.0
2024-08-30 09:30:00,76.95,77.15,76.94,77.05,22039.0,75.3684,75.5643,75.3586,75.4664,22039.0
2024-08-30 09:40:00,77.05,77.05,76.66,76.66,23000.0,75.4664,75.4664,75.0844,75.0844,23000.0
2024-08-30 09:50:00,76.64,76.77,76.62,76.73,9987.0,75.0648,75.1921,75.0452,75.153,9987.0
2024-08-30 10:00:00,76.77,76.83,76.64,76.79,15146.0,75.1921,75.2509,75.0648,75.2117,15146.0
2024-08-30 10:10:00,76.8,76.93,76.79,76.9,13839.0,75.2215,75.3488,75.2117,75.3195,13839.0
2024-08-30 10:20:00,76.88,77.05,76.87,77.02,16346.0,75.2999,75.4664,75.2901,75.437,16346.0
2024-08-30 10:30:00,77.02,77.05,76.95,77.05,16335.0,75.437,75.4664,75.3684,75.4664,16335.0
2024-08-30 10:40:00,77.05,77.06,76.94,76.98,18035.0,75.4664,75.4762,75.3586,75.3978,18035.0
2024-08-30 10:50:00,77.0,77.07,76.99,76.99,37057.0,75.4174,75.486,75.4076,75.4076,37057.0
2024-08-30 11:00:00,76.99,77.03,76.92,76.93,19947.0,75.4076,75.4468,75.339,75.3488,19947.0
2024-08-30 11:10:00,76.92,76.94,76.88,76.89,13004.0,75.339,75.3586,75.2999,75.3097,13004.0
2024-08-30 11:20:00,76.86,76.86,76.66,76.7,16953.0,75.2803,75.2803,75.0844,75.1236,16953.0
2024-08-30 11:30:00,76.7,76.73,76.54,76.6,24613.0,75.1236,75.153,74.9669,75.0256,24613.0
2024-08-30 11:40:00,76.6,76.74,76.6,76.73,8974.0,75.0256,75.1627,75.0256,75.153,8974.0
2024-08-30 11:50:00,76.74,76.76,76.7,76.72,16503.0,75.1627,75.1823,75.1236,75.1432,16503.0
2024-08-30 12:00:00,76.7,76.78,76.65,76.76,22004.0,75.1236,75.2019,75.0746,75.1823,22004.0
2024-08-30 12:10:00,76.77,76.8,76.71,76.74,12116.0,75.1921,75.2215,75.1334,75.1627,12116.0
2024-08-30 12:20:00,76.73,76.74,76.58,76.59,15228.0,75.153,75.1627,75.006,75.0158,15228.0
2024-08-30 12:30:00,76.58,76.62,76.51,76.62,19456.0,75.006,75.0452,74.9375,75.0452,19456.0
2024-08-30 12:40:00,76.62,76.74,76.59,76.72,13284.0,75.0452,75.1627,75.0158,75.1432,13284.0
2024-08-30 12:50:00,76.72,76.85,76.72,76.81,14595.0,75.1432,75.2705,75.1432,75.2313,14595.0
2024-08-30 13:00:00,76.82,76.89,76.79,76.8,9612.0,75.2411,75.3097,75.2117,75.2215,9612.0
2024-08-30 13:10:00,76.81,76.99,76.79,76.95,43544.0,75.2313,75.4076,75.2117,75.3684,43544.0
2024-08-30 13:20:00,76.95,76.98,76.81,76.83,17569.0,75.3684,75.3978,75.2313,75.2509,17569.0
2024-08-30 13:30:00,76.84,76.92,76.83,76.88,10690.0,75.2607,75.339,75.2509,75.2999,10690.0
2024-08-30 13:40:00,76.89,76.96,76.86,76.92,15171.0,75.3097,75.3782,75.2803,75.339,15171.0
2024-08-30 13:50:00,76.93,76.98,76.93,76.97,12138.0,75.3488,75.3978,75.3488,75.388,12138.0
2024-08-30 14:00:00,76.98,77.07,76.98,77.05,28648.0,75.3978,75.486,75.3978,75.4664,28648.0
2024-08-30 14:10:00,77.04,77.05,76.97,77.03,23295.0,75.4566,75.4664,75.388,75.4468,23295.0
2024-08-30 14:20:00,77.03,77.15,77.03,77.08,17239.0,75.4468,75.5643,75.4468,75.4958,17239.0
2024-08-30 14:30:00,77.1,77.13,77.08,77.12,15534.0,75.5153,75.5447,75.4958,75.5349,15534.0
2024-08-30 14:40:00,77.11,77.15,77.1,77.12,23307.0,75.5251,75.5643,75.5153,75.5349,23307.0
2024-08-30 14:50:00,77.13,77.19,77.09,77.14,21322.0,75.5447,75.6035,75.5056,75.5545,21322.0
2024-08-30 15:00:00,77.13,77.22,77.11,77.18,22732.0,75.5447,75.6329,75.5251,75.5937,22732.0
2024-08-30 15:10:00,77.18,77.2,77.12,77.2,27012.0,75.5937,75.6133,75.5349,75.6133,27012.0
2024-08-30 15:20:00,77.21,77.34,77.21,77.3,36292.0,75.6231,75.7504,75.6231,75.7112,36292.0
2024-08-30 15:30:00,77.31,77.43,77.26,77.42,58456.0,75.721,75.8386,75.6721,75.8288,58456.0
2024-08-30 15:40:00,77.42,77.51,77.31,77.33,86596.0,75.8288,75.9169,75.721,75.7406,86596.0
2024-08-30 15:50:00,77.34,77.7,77.33,77.47,335886.0,75.7504,76.103,75.7406,75.8777,335886.0
2024-09-03 09:30:00,76.94,77.46,76.65,77.41,54823.0,75.3586,75.868,75.0746,75.819,54823.0
2024-09-03 09:40:00,77.42,77.44,77.04,77.09,41493.0,75.8288,75.8484,75.4566,75.5056,41493.0
2024-09-03 09:50:00,77.08,77.2,76.85,77.18,42116.0,75.4958,75.6133,75.2705,75.5937,42116.0
2024-09-03 10:00:00,77.19,77.23,76.63,76.78,50026.0,75.6035,75.6427,75.055,75.2019,50026.0
2024-09-03 10:10:00,76.78,76.92,76.76,76.89,53496.0,75.2019,75.339,75.1823,75.3097,53496.0
2024-09-03 10:20:00,76.92,76.92,76.67,76.76,28501.0,75.339,75.339,75.0942,75.1823,28501.0
2024-09-03 10:30:00,76.74,76.86,76.7,76.76,26123.0,75.1627,75.2803,75.1236,75.1823,26123.0
2024-09-03 10:40:00,76.76,76.86,76.69,76.81,47113.0,75.1823,75.2803,75.1138,75.2313,47113.0
2024-09-03 10:50:00,76.81,76.96,76.8,76.95,34284.0,75.2313,75.3782,75.2215,75.3684,34284.0
2024-09-03 11:00:00,76.96,77.38,76.91,77.34,37635.0,75.3782,75.7896,75.3293,75.7504,37635.0
2024-09-03 11:10:00,77.34,77.35,77.24,77.28,27482.0,75.7504,75.7602,75.6525,75.6916,27482.0
2024-09-03 11:20:00,77.29,77.58,77.28,77.53,32365.0,75.7014,75.9855,75.6916,75.9365,32365.0
2024-09-03 11:30:00,77.54,77.64,77.49,77.63,23792.0,75.9463,76.0443,75.8973,76.0345,23792.0
2024-09-03 11:40:00,77.65,77.7,77.55,77.67,28320.0,76.054,76.103,75.9561,76.0736,28320.0
2024-09-03 11:50:00,77.67,77.82,77.66,77.76,27799.0,76.0736,76.2206,76.0638,76.1618,27799.0
2024-09-03 12:00:00,77.74,77.8,77.69,77.69,21589.0,76.1422,76.201,76.0932,76.0932,21589.0
2024-09-03 12:10:00,77.68,77.71,77.6,77.62,16943.0,76.0834,76.1128,76.0051,76.0247,16943.0
2024-09-03 12:20:00,77.62,77.74,77.55,77.62,16948.0,76.0247,76.1422,75.9561,76.0247,16948.0
2024-09-03 12:30:00,77.62,77.65,77.56,77.6,12791.0,76.0247,76.054,75.9659,76.0051,12791.0
2024-09-03 12:40:00,77.6,77.66,77.56,77.59,31281.0,76.0051,76.0638,75.9659,75.9953,31281.0
2024-09-03 12:50:00,77.59,77.67,77.56,77.6,15893.0,75.9953,76.0736,75.9659,76.0051,15893.0
2024-09-03 13:00:00,77.6,77.76,77.59,77.75,18331.0,76.0051,76.1618,75.9953,76.152,18331.0
2024-09-03 13:10:00,77.75,77.76,77.63,77.66,29403.0,76.152,76.1618,76.0345,76.0638,29403.0
2024-09-03 13:20:00,77.66,77.7,77.58,77.64,24669.0,76.0638,76.103,75.9855,76.0443,24669.0
2024-09-03 13:30:00,77.63,77.63,77.48,77.56,18356.0,76.0345,76.0345,75.8875,75.9659,18356.0
2024-09-03 13:40:00,77.56,77.66,77.5,77.64,17418.0,75.9659,76.0638,75.9071,76.0443,17418.0
2024-09-03 13:50:00,77.65,77.71,77.59,77.63,20060.0,76.054,76.1128,75.9953,76.0345,20060.0
2024-09-03 14:00:00,77.63,77.71,77.54,77.64,31397.0,76.0345,76.1128,75.9463,76.0443,31397.0
2024-09-03 14:10:00,77.66,77.73,77.64,77.73,23241.0,76.0638,76.1324,76.0443,76.1324,23241.0
2024-09-03 14:20:00,77.74,77.76,77.61,77.64,23477.0,76.1422,76.1618,76.0149,76.0443,23477.0
2024-09-03 14:30:00,77.65,77.65,77.56,77.6,20852.0,76.054,76.054,75.9659,76.0051,20852.0
2024-09-03 14:40:00,77.6,77.66,77.57,77.57,19455.0,76.0051,76.0638,75.9757,75.9757,19455.0
2024-09-03 14:50:00,77.57,77.58,77.4,77.44,34413.0,75.9757,75.9855,75.8092,75.8484,34413.0
2024-09-03 15:00:00,77.44,77.44,77.35,77.4,42255.0,75.8484,75.8484,75.7602,75.8092,42255.0
2024-09-03 15:10:00,77.4,77.49,77.39,77.46,31503.0,75.8092,75.8973,75.7994,75.868,31503.0
2024-09-03 15:20:00,77.46,77.57,77.42,77.52,38657.0,75.868,75.9757,75.8288,75.9267,38657.0
2024-09-03 15:30:00,77.52,77.64,77.42,77.46,52608.0,75.9267,76.0443,75.8288,75.868,52608.0
2024-09-03 15:40:00,77.46,77.5,77.33,77.5,78924.0,75.868,75.9071,75.7406,75.9071,78924.0
2024-09-03 15:50:00,77.52,77.81,77.39,77.79,326842.0,75.9267,76.2108,75.7994,76.1912,326842.0
2024-09-04 09:30:00,78.05,78.53,77.92,78.41,71545.0,76.4458,76.916,76.3185,76.7984,71545.0
2024-09-04 09:40:00,78.39,78.44,77.92,77.95,30463.0,76.7788,76.8278,76.3185,76.3479,30463.0
2024-09-04 09:50:00,77.95,78.18,77.91,78.12,32406.0,76.3479,76.5732,76.3087,76.5144,32406.0
2024-09-04 10:00:00,78.12,78.21,77.9,78.06,52204.0,76.5144,76.6025,76.2989,76.4556,52204.0
2024-09-04 10:10:00,78.04,78.25,78.01,78.12,27059.0,76.436,76.6417,76.4066,76.5144,27059.0
2024-09-04 10:20:00,78.13,78.19,78.05,78.19,26500.0,76.5242,76.5829,76.4458,76.5829,26500.0
2024-09-04 10:30:00,78.2,78.2,78.05,78.12,21775.0,76.5927,76.5927,76.4458,76.5144,21775.0
2024-09-04 10:40:00,78.13,78.32,78.07,78.31,26180.0,76.5242,76.7103,76.4654,76.7005,26180.0
2024-09-04 10:50:00,78.33,78.41,78.3,78.41,57032.0,76.7201,76.7984,76.6907,76.7984,57032.0
2024-09-04 11:00:00,78.41,78.47,78.34,78.37,32723.0,76.7984,76.8572,76.7299,76.7592,32723.0
2024-09-04 11:10:00,78.37,78.38,78.18,78.19,110070.0,76.7592,76.769,76.5732,76.5829,110070.0
2024-09-04 11:20:00,78.21,78.22,77.95,77.95,15968.0,76.6025,76.6123,76.3479,76.3479,15968.0
2024-09-04 11:30:00,77.96,77.96,77.69,77.72,32909.0,76.3577,76.3577,76.0932,76.1226,32909.0
2024-09-04 11:40:00,77.69,77.85,77.66,77.72,19582.0,76.0932,76.2499,76.0638,76.1226,19582.0
2024-09-04 11:50:00,77.72,77.77,77.66,77.73,26582.0,76.1226,76.1716,76.0638,76.1324,26582.0
2024-09-04 12:00:00,77.71,77.73,77.58,77.63,16751.0,76.1128,76.1324,75.9855,76.0345,16751.0
2024-09-04 12:10:00,77.62,77.64,77.54,77.58,14057.0,76.0247,76.0443,75.9463,75.9855,14057.0
2024-09-04 12:20:00,77.55,77.66,77.53,77.58,13014.0,75.9561,76.0638,75.9365,75.9855,13014.0
2024-09-04 12:30:00,77.58,77.71,77.58,77.64,11124.0,75.9855,76.1128,75.9855,76.0443,11124.0
2024-09-04 12:40:00,77.63,77.67,77.53,77.67,13770.0,76.0345,76.0736,75.9365,76.0736,13770.0
2024-09-04 12:50:00,77.69,77.75,77.68,77.71,14879.0,76.0932,76.152,76.0834,76.1128,14879.0
2024-09-04 13:00:00,77.7,77.71,77.55,77.6,27811.0,76.103,76.1128,75.9561,76.0051,27811.0
2024-09-04 13:10:00,77.59,77.61,77.47,77.48,18402.0,75.9953,76.0149,75.8777,75.8875,18402.0
2024-09-04 13:20:00,77.5,77.51,77.38,77.43,15849.0,75.9071,75.9169,75.7896,75.8386,15849.0
2024-09-04 13:30:00,77.43,77.43,77.31,77.35,18792.0,75.8386,75.8386,75.721,75.7602,18792.0
2024-09-04 13:40:00,77.35,77.38,77.22,77.22,17570.0,75.7602,75.7896,75.6329,75.6329,17570.0
2024-09-04 13:50:00,77.22,77.24,77.15,77.19,20166.0,75.6329,75.6525,75.5643,75.6035,20166.0
2024-09-04 14:00:00,77.18,77.18,77.05,77.09,34530.0,75.5937,75.5937,75.4664,75.5056,34530.0
2024-09-04 14:10:00,77.08,77.17,77.07,77.14,15188.0,75.4958,75.5839,75.486,75.5545,15188.0
2024-09-04 14:20:00,77.15,77.27,77.14,77.25,16404.0,75.5643,75.6819,75.5545,75.6623,16404.0
2024-09-04 14:30:00,77.25,77.28,77.21,77.21,16974.0,75.6623,75.6916,75.6231,75.6231,16974.0
2024-09-04 14:40:00,77.22,77.51,77.22,77.46,37500.0,75.6329,75.9169,75.6329,75.868,37500.0
2024-09-04 14:50:00,77.45,77.51,77.4,77.44,52205.0,75.8582,75.9169,75.8092,75.8484,52205.0
2024-09-04 15:00:00,77.44,77.58,77.4,77.55,84863.0,75.8484,75.9855,75.8092,75.9561,84863.0
2024-09-04 15:10:00,77.56,77.62,77.28,77.28,56234.0,75.9659,76.0247,75.6916,75.6916,56234.0
2024-09-04 15:20:00,77.29,77.42,77.27,77.39,37233.0,75.7014,75.8288,75.6819,75.7994,37233.0
2024-09-04 15:30:00,77.35,77.39,77.19,77.38,26255.0,75.7602,75.7994,75.6035,75.7896,26255.0
2024-09-04 15:40:00,77.36,77.48,77.29,77.47,53219.0,75.77,75.8875,75.7014,75.8777,53219.0
2024-09-04 15:50:00,77.48,77.65,77.41,77.51,216328.0,75.8875,76.054,75.819,75.9169,216328.0
2024-09-05 09:30:00,78.0,78.11,77.07,77.09,69553.0,76.3969,76.5046,75.486,75.5056,69553.0
2024-09-05 09:40:00,77.09,77.31,76.99,77.11,48029.0,75.5056,75.721,75.4076,75.5251,48029.0
2024-09-05 09:50:00,77.09,77.16,76.98,77.09,43158.0,75.5056,75.5741,75.3978,75.5056,43158.0
2024-09-05 10:00:00,77.11,77.47,77.1,77.41,23653.0,75.5251,75.8777,75.5153,75.819,23653.0
2024-09-05 10:10:00,77.39,77.39,77.06,77.14,24243.0,75.7994,75.7994,75.4762,75.5545,24243.0
2024-09-05 10:20:00,77.12,77.17,77.07,77.12,42024.0,75.5349,75.5839,75.486,75.5349,42024.0
2024-09-05 10:30:00,77.14,77.16,76.92,76.93,32151.0,75.5545,75.5741,75.339,75.3488,32151.0
2024-09-05 10:40:00,76.89,77.02,76.82,76.84,24129.0,75.3097,75.437,75.2411,75.2607,24129.0
2024-09-05 10:50:00,76.82,76.93,76.8,76.87,24924.0,75.2411,75.3488,75.2215,75.2901,24924.0
2024-09-05 11:00:00,76.88,76.88,76.72,76.8,23190.0,75.2999,75.2999,75.1432,75.2215,23190.0
2024-09-05 11:10:00,76.79,76.79,76.43,76.52,30381.0,75.2117,75.2117,74.8591,74.9473,30381.0
2024-09-05 11:20:00,76.51,76.59,76.44,76.52,27378.0,74.9375,75.0158,74.8689,74.9473,27378.0
2024-09-05 11:30:00,76.53,76.65,76.41,76.45,25774.0,74.9571,75.0746,74.8395,74.8787,25774.0
2024-09-05 11:40:00,76.44,76.51,76.4,76.51,17104.0,74.8689,74.9375,74.8297,74.9375,17104.0
2024-09-05 11:50:00,76.53,76.54,76.41,76.46,17413.0,74.9571,74.9669,74.8395,74.8885,17413.0
2024-09-05 12:00:00,76.45,76.5,76.4,76.47,14428.0,74.8787,74.9277,74.8297,74.8983,14428.0
2024-09-05 12:10:00,76.49,76.49,76.24,76.28,21184.0,74.9179,74.9179,74.673,74.7122,21184.0
2024-09-05 12:20:00,76.25,76.35,76.25,76.28,16955.0,74.6828,74.7808,74.6828,74.7122,16955.0
2024-09-05 12:30:00,76.29,76.35,76.21,76.25,14160.0,74.722,74.7808,74.6436,74.6828,14160.0
2024-09-05 12:40:00,76.26,76.34,76.24,76.32,23502.0,74.6926,74.771,74.673,74.7514,23502.0
2024-09-05 12:50:00,76.32,76.5,76.32,76.45,22204.0,74.7514,74.9277,74.7514,74.8787,22204.0
2024-09-05 13:00:00,76.42,76.46,76.31,76.38,14063.0,74.8493,74.8885,74.7416,74.8101,14063.0
2024-09-05 13:10:00,76.36,76.4,76.28,76.39,17084.0,74.7906,74.8297,74.7122,74.8199,17084.0
2024-09-05 13:20:00,76.39,76.5,76.37,76.44,15512.0,74.8199,74.9277,74.8004,74.8689,15512.0
2024-09-05 13:30:00,76.43,76.66,76.42,76.62,18695.0,74.8591,75.0844,74.8493,75.0452,18695.0
2024-09-05 13:40:00,76.62,76.77,76.61,76.75,16316.0,75.0452,75.1921,75.0354,75.1725,16316.0
2024-09-05 13:50:00,76.73,76.85,76.69,76.83,18535.0,75.153,75.2705,75.1138,75.2509,18535.0
2024-09-05 14:00:00,76.84,76.87,76.8,76.84,21761.0,75.2607,75.2901,75.2215,75.2607,21761.0
2024-09-05 14:10:00,76.84,76.88,76.83,76.88,15742.0,75.2607,75.2999,75.2509,75.2999,15742.0
2024-09-05 14:20:00,76.88,76.9,76.79,76.82,20183.0,75.2999,75.3195,75.2117,75.2411,20183.0
2024-09-05 14:30:00,76.82,76.92,76.76,76.89,24337.0,75.2411,75.339,75.1823,75.3097,24337.0
2024-09-05 14:40:00,76.89,76.89,76.79,76.87,29604.0,75.3097,75.3097,75.2117,75.2901,29604.0
2024-09-05 14:50:00,76.87,76.93,76.65,76.65,54205.0,75.2901,75.3488,75.0746,75.0746,54205.0
2024-09-05 15:00:00,76.63,76.64,76.47,76.49,49989.0,75.055,75.0648,74.8983,74.9179,49989.0
2024-09-05 15:10:00,76.48,76.53,76.38,76.4,28456.0,74.9081,74.9571,74.8101,74.8297,28456.0
2024-09-05 15:20:00,76.39,76.47,76.35,76.46,45383.0,74.8199,74.8983,74.7808,74.8885,45383.0
2024-09-05 15:30:00,76.45,76.66,76.45,76.63,65928.0,74.8787,75.0844,74.8787,75.055,65928.0
2024-09-05 15:40:00,76.62,76.66,76.48,76.56,150922.0,75.0452,75.0844,74.9081,74.9864,150922.0
2024-09-05 15:50:00,76.57,76.63,76.42,76.59,245002.0,74.9962,75.055,74.8493,75.0158,245002.0
2024-09-06 09:30:00,76.33,76.94,76.2,76.79,59512.0,74.7612,75.3586,74.6338,75.2117,59512.0
2024-09-06 09:40:00,76.73,76.95,76.69,76.86,15436.0,75.153,75.3684,75.1138,75.2803,15436.0
2024-09-06 09:50:00,76.84,76.88,76.67,76.77,13113.0,75.2607,75.2999,75.0942,75.1921,13113.0
2024-09-06 10:00:00,76.74,76.86,76.49,76.61,25055.0,75.1627,75.2803,74.9179,75.0354,25055.0
2024-09-06 10:10:00,76.58,76.74,76.45,76.51,56878.0,75.006,75.1627,74.8787,74.9375,56878.0
2024-09-06 10:20:00,76.54,76.71,76.41,76.44,67644.0,74.9669,75.1334,74.8395,74.8689,67644.0
2024-09-06 10:30:00,76.45,76.57,76.35,76.41,127651.0,74.8787,74.9962,74.7808,74.8395,127651.0
2024-09-06 10:40:00,76.42,76.52,76.24,76.31,54418.0,74.8493,74.9473,74.673,74.7416,54418.0
2024-09-06 10:50:00,76.3,76.3,76.04,76.07,171933.0,74.7318,74.7318,74.4771,74.5065,171933.0
2024-09-06 11:00:00,76.08,76.63,76.06,76.06,48347.0,74.5163,75.055,74.4967,74.4967,48347.0
2024-09-06 11:10:00,76.08,76.16,75.79,75.89,65432.0,74.5163,74.5947,74.2323,74.3302,65432.0
2024-09-06 11:20:00,75.89,75.9,75.6,75.72,41907.0,74.3302,74.34,74.0462,74.1637,41907.0
2024-09-06 11:30:00,75.72,75.87,75.67,75.7,17033.0,74.1637,74.3106,74.1147,74.1441,17033.0
2024-09-06 11:40:00,75.71,75.71,75.52,75.57,14896.0,74.1539,74.1539,73.9678,74.0168,14896.0
2024-09-06 11:50:00,75.56,75.56,75.36,75.36,37584.0,74.007,74.007,73.8111,73.8111,37584.0
2024-09-06 12:00:00,75.35,75.41,75.15,75.19,35260.0,73.8013,73.8601,73.6054,73.6446,35260.0
2024-09-06 12:10:00,75.2,75.22,74.97,74.98,34374.0,73.6544,73.674,73.4291,73.4389,34374.0
2024-09-06 12:20:00,74.99,75.0,74.72,74.72,36014.0,73.4487,73.4585,73.1843,73.1843,36014.0
2024-09-06 12:30:00,74.75,74.93,74.63,74.81,72641.0,73.2136,73.3899,73.0961,73.2724,72641.0
2024-09-06 12:40:00,74.81,74.85,74.66,74.66,43858.0,73.2724,73.3116,73.1255,73.1255,43858.0
2024-09-06 12:50:00,74.67,74.78,74.55,74.73,48020.0,73.1353,73.243,73.0178,73.1941,48020.0
2024-09-06 13:00:00,74.73,74.73,74.53,74.66,47522.0,73.1941,73.1941,72.9982,73.1255,47522.0
2024-09-06 13:10:00,74.67,74.78,74.55,74.6,52378.0,73.1353,73.243,73.0178,73.0667,52378.0
2024-09-06 13:20:00,74.59,74.83,74.57,74.58,46092.0,73.0569,73.292,73.0373,73.0471,46092.0
2024-09-06 13:30:00,74.56,74.56,74.32,74.34,42482.0,73.0276,73.0276,72.7925,72.8121,42482.0
2024-09-06 13:40:00,74.33,74.43,74.3,74.34,32955.0,72.8023,72.9002,72.7729,72.8121,32955.0
2024-09-06 13:50:00,74.34,74.55,74.28,74.48,62211.0,72.8121,73.0178,72.7533,72.9492,62211.0
2024-09-06 14:00:00,74.48,74.49,74.34,74.36,23417.0,72.9492,72.959,72.8121,72.8317,23417.0
2024-09-06 14:10:00,74.35,74.41,74.19,74.22,25940.0,72.8219,72.8806,72.6652,72.6945,25940.0
2024-09-06 14:20:00,74.23,74.24,74.03,74.1,38763.0,72.7043,72.7141,72.5084,72.577,38763.0
2024-09-06 14:30:00,74.09,74.15,73.89,73.93,90044.0,72.5672,72.626,72.3713,72.4105,90044.0
2024-09-06 14:40:00,73.94,74.02,73.86,74.02,63653.0,72.4203,72.4987,72.3419,72.4987,63653.0
2024-09-06 14:50:00,74.03,74.11,73.92,74.06,42885.0,72.5084,72.5868,72.4007,72.5378,42885.0
2024-09-06 15:00:00,74.07,74.23,74.07,74.19,34765.0,72.5476,72.7043,72.5476,72.6652,34765.0
2024-09-06 15:10:00,74.19,74.28,74.09,74.1,70342.0,72.6652,72.7533,72.5672,72.577,70342.0
2024-09-06 15:20:00,74.1,74.32,74.09,74.2,88495.0,72.577,72.7925,72.5672,72.675,88495.0
2024-09-06 15:30:00,74.21,74.24,74.09,74.19,94041.0,72.6847,72.7141,72.5672,72.6652,94041.0
2024-09-06 15:40:00,74.2,74.2,74.06,74.09,241876.0,72.675,72.675,72.5378,72.5672,241876.0
2024-09-06 15:50:00,74.1,74.15,73.82,74.06,374369.0,72.577,72.626,72.3028,72.5378,374369.0
2024-09-09 09:30:00,74.71,74.83,74.27,74.3,83365.0,73.1745,73.292,72.7435,72.7729,83365.0
2024-09-09 09:40:00,74.34,74.48,74.15,74.48,42684.0,72.8121,72.9492,72.626,72.9492,42684.0
2024-09-09 09:50:00,74.47,74.86,74.39,74.79,31601.0,72.9394,73.3214,72.861,73.2528,31601.0
2024-09-09 10:00:00,74.78,75.11,74.73,75.08,63335.0,73.243,73.5663,73.1941,73.5369,63335.0
2024-09-09 10:10:00,75.08,75.39,75.05,75.26,37434.0,73.5369,73.8405,73.5075,73.7132,37434.0
2024-09-09 10:20:00,75.27,75.33,75.03,75.05,47535.0,73.723,73.7817,73.4879,73.5075,47535.0
2024-09-09 10:30:00,75.07,75.26,75.06,75.23,59433.0,73.5271,73.7132,73.5173,73.6838,59433.0
2024-09-09 10:40:00,75.23,75.24,75.12,75.2,37379.0,73.6838,73.6936,73.576,73.6544,37379.0
2024-09-09 10:50:00,75.21,75.23,75.02,75.09,32314.0,73.6642,73.6838,73.4781,73.5467,32314.0
2024-09-09 11:00:00,75.1,75.15,75.05,75.13,28926.0,73.5565,73.6054,73.5075,73.5858,28926.0
2024-09-09 11:10:00,75.14,75.15,74.9,74.92,47959.0,73.5956,73.6054,73.3606,73.3802,47959.0
2024-09-09 11:20:00,74.92,75.08,74.88,75.08,30814.0,73.3802,73.5369,73.341,73.5369,30814.0
2024-09-09 11:30:00,75.08,75.25,75.08,75.23,33662.0,73.5369,73.7034,73.5369,73.6838,33662.0
2024-09-09 11:40:00,75.23,75.37,75.15,75.35,57062.0,73.6838,73.8209,73.6054,73.8013,57062.0
2024-09-09 11:50:00,75.35,75.39,75.27,75.29,29940.0,73.8013,73.8405,73.723,73.7426,29940.0
2024-09-09 12:00:00,75.28,75.29,75.19,75.24,185480.0,73.7328,73.7426,73.6446,73.6936,185480.0
2024-09-09 12:10:00,75.23,75.31,75.23,75.26,27367.0,73.6838,73.7621,73.6838,73.7132,27367.0
2024-09-09 12:20:00,75.26,75.46,75.25,75.46,107006.0,73.7132,73.9091,73.7034,73.9091,107006.0
2024-09-09 12:30:00,75.47,75.67,75.46,75.58,37177.0,73.9189,74.1147,73.9091,74.0266,37177.0
2024-09-09 12:40:00,75.58,75.61,75.53,75.53,33429.0,74.0266,74.056,73.9776,73.9776,33429.0
2024-09-09 12:50:00,75.53,75.55,75.47,75.47,24386.0,73.9776,73.9972,73.9189,73.9189,24386.0
2024-09-09 13:00:00,75.48,75.61,75.47,75.59,48173.0,73.9286,74.056,73.9189,74.0364,48173.0
2024-09-09 13:10:00,75.6,75.64,75.57,75.57,40228.0,74.0462,74.0854,74.0168,74.0168,40228.0
2024-09-09 13:20:00,75.55,75.6,75.53,75.58,17696.0,73.9972,74.0462,73.9776,74.0266,17696.0
2024-09-09 13:30:00,75.58,75.61,75.54,75.59,28496.0,74.0266,74.056,73.9874,74.0364,28496.0
2024-09-09 13:40:00,75.6,75.62,75.53,75.56,21987.0,74.0462,74.0658,73.9776,74.007,21987.0
2024-09-09 13:50:00,75.56,75.56,75.42,75.42,19473.0,74.007,74.007,73.8699,73.8699,19473.0
2024-09-09 14:00:00,75.38,75.49,75.36,75.46,23366.0,73.8307,73.9384,73.8111,73.9091,23366.0
2024-09-09 14:10:00,75.45,75.52,75.43,75.52,29277.0,73.8993,73.9678,73.8797,73.9678,29277.0
2024-09-09 14:20:00,75.53,75.55,75.44,75.44,26724.0,73.9776,73.9972,73.8895,73.8895,26724.0
2024-09-09 14:30:00,75.45,75.47,75.37,75.37,24797.0,73.8993,73.9189,73.8209,73.8209,24797.0
2024-09-09 14:40:00,75.37,75.5,75.37,75.48,27480.0,73.8209,73.9482,73.8209,73.9286,27480.0
2024-09-09 14:50:00,75.48,75.51,75.44,75.48,23696.0,73.9286,73.958,73.8895,73.9286,23696.0
2024-09-09 15:00:00,75.47,75.6,75.46,75.56,38523.0,73.9189,74.0462,73.9091,74.007,38523.0
2024-09-09 15:10:00,75.56,75.57,75.48,75.49,24994.0,74.007,74.0168,73.9286,73.9384,24994.0
2024-09-09 15:20:00,75.48,75.51,75.41,75.5,33634.0,73.9286,73.958,73.8601,73.9482,33634.0
2024-09-09 15:30:00,75.5,75.54,75.43,75.49,78274.0,73.9482,73.9874,73.8797,73.9384,78274.0
2024-09-09 15:40:00,75.5,75.57,75.3,75.3,84207.0,73.9482,74.0168,73.7523,73.7523,84207.0
2024-09-09 15:50:00,75.31,75.49,75.29,75.48,283554.0,73.7621,73.9384,73.7426,73.9286,283554.0
2024-09-10 09:30:00,75.48,75.72,74.73,75.08,89954.0,73.9286,74.1637,73.1941,73.5369,89954.0
2024-09-10 09:40:00,75.08,75.18,74.96,75.04,20535.0,73.5369,73.6348,73.4193,73.4977,20535.0
2024-09-10 09:50:00,75.03,75.08,74.58,74.68,26954.0,73.4879,73.5369,73.0471,73.1451,26954.0
2024-09-10 10:00:00,74.67,74.76,74.24,74.33,64635.0,73.1353,73.2234,72.7141,72.8023,64635.0
2024-09-10 10:10:00,74.29,74.29,73.92,73.96,57116.0,72.7631,72.7631,72.4007,72.4399,57116.0
2024-09-10 10:20:00,74.0,74.07,73.82,74.05,46484.0,72.4791,72.5476,72.3028,72.528,46484.0
2024-09-10 10:30:00,74.03,74.19,73.91,74.19,39961.0,72.5084,72.6652,72.3909,72.6652,39961.0
2024-09-10 10:40:00,74.2,74.32,74.13,74.3,22895.0,72.675,72.7925,72.6064,72.7729,22895.0
2024-09-10 10:50:00,74.3,74.32,74.06,74.17,25253.0,72.7729,72.7925,72.5378,72.6456,25253.0
2024-09-10 11:00:00,74.17,74.44,74.14,74.44,30244.0,72.6456,72.91,72.6162,72.91,30244.0
2024-09-10 11:10:00,74.45,74.52,74.39,74.42,24652.0,72.9198,72.9884,72.861,72.8904,24652.0
2024-09-10 11:20:00,74.41,74.49,74.36,74.41,27898.0,72.8806,72.959,72.8317,72.8806,27898.0
2024-09-10 11:30:00,74.41,74.46,74.2,74.2,24191.0,72.8806,72.9296,72.675,72.675,24191.0
2024-09-10 11:40:00,74.22,74.37,74.17,74.19,24861.0,72.6945,72.8415,72.6456,72.6652,24861.0
2024-09-10 11:50:00,74.2,74.2,74.05,74.1,44765.0,72.675,72.675,72.528,72.577,44765.0
2024-09-10 12:00:00,74.09,74.16,73.87,73.87,29192.0,72.5672,72.6358,72.3517,72.3517,29192.0
2024-09-10 12:10:00,73.87,74.04,73.86,74.03,43281.0,72.3517,72.5182,72.3419,72.5084,43281.0
2024-09-10 12:20:00,74.03,74.05,73.9,73.96,22693.0,72.5084,72.528,72.3811,72.4399,22693.0
2024-09-10 12:30:00,73.94,74.07,73.92,74.01,22376.0,72.4203,72.5476,72.4007,72.4889,22376.0
2024-09-10 12:40:00,74.01,74.1,73.96,74.05,20687.0,72.4889,72.577,72.4399,72.528,20687.0
2024-09-10 12:50:00,74.03,74.16,74.03,74.08,23074.0,72.5084,72.6358,72.5084,72.5574,23074.0
2024-09-10 13:00:00,74.07,74.22,74.05,74.21,21890.0,72.5476,72.6945,72.528,72.6847,21890.0
2024-09-10 13:10:00,74.22,74.35,74.21,74.26,30852.0,72.6945,72.8219,72.6847,72.7337,30852.0
2024-09-10 13:20:00,74.25,74.35,74.23,74.3,23334.0,72.7239,72.8219,72.7043,72.7729,23334.0
2024-09-10 13:30:00,74.31,74.53,74.31,74.5,27305.0,72.7827,72.9982,72.7827,72.9688,27305.0
2024-09-10 13:40:00,74.51,74.56,74.39,74.42,23362.0,72.9786,73.0276,72.861,72.8904,23362.0
2024-09-10 13:50:00,74.42,74.5,74.36,74.37,23349.0,72.8904,72.9688,72.8317,72.8415,23349.0
2024-09-10 14:00:00,74.37,74.51,74.36,74.44,22759.0,72.8415,72.9786,72.8317,72.91,22759.0
2024-09-10 14:10:00,74.44,74.52,74.35,74.48,27336.0,72.91,72.9884,72.8219,72.9492,27336.0
2024-09-10 14:20:00,74.5,74.5,74.36,74.49,20405.0,72.9688,72.9688,72.8317,72.959,20405.0
2024-09-10 14:30:00,74.48,74.56,74.46,74.55,24142.0,72.9492,73.0276,72.9296,73.0178,24142.0
2024-09-10 14:40:00,74.54,74.6,74.47,74.58,27703.0,73.008,73.0667,72.9394,73.0471,27703.0
2024-09-10 14:50:00,74.58,74.71,74.58,74.65,26430.0,73.0471,73.1745,73.0471,73.1157,26430.0
2024-09-10 15:00:00,74.64,74.72,74.58,74.59,52791.0,73.1059,73.1843,73.0471,73.0569,52791.0
2024-09-10 15:10:00,74.59,74.6,74.54,74.57,36631.0,73.0569,73.0667,73.008,73.0373,36631.0
2024-09-10 15:20:00,74.58,74.64,74.57,74.62,46381.0,73.0471,73.1059,73.0373,73.0863,46381.0
2024-09-10 15:30:00,74.61,74.62,74.5,74.52,65691.0,73.0765,73.0863,72.9688,72.9884,65691.0
2024-09-10 15:40:00,74.52,74.58,74.43,74.43,78083.0,72.9884,73.0471,72.9002,72.9002,78083.0
2024-09-10 15:50:00,74.43,74.65,74.41,74.62,247537.0,72.9002,73.1157,72.8806,73.0863,247537.0
2024-09-11 09:30:00,74.6,74.6,73.96,74.16,60187.0,73.0667,73.0667,72.4399,72.6358,60187.0
2024-09-11 09:40:00,74.24,74.24,73.98,73.99,26512.0,72.7141,72.7141,72.4595,72.4693,26512.0
2024-09-11 09:50:00,73.93,74.1,73.92,73.96,26982.0,72.4105,72.577,72.4007,72.4399,26982.0
2024-09-11 10:00:00,73.95,73.95,73.53,73.65,28773.0,72.4301,72.4301,72.0187,72.1363,28773.0
2024-09-11 10:10:00,73.65,73.66,73.29,73.3,19198.0,72.1363,72.1461,71.7837,71.7935,19198.0
2024-09-11 10:20:00,73.28,73.36,73.11,73.17,19576.0,71.7739,71.8522,71.6074,71.6661,19576.0
2024-09-11 10:30:00,73.17,73.5,73.07,73.49,43580.0,71.6661,71.9893,71.5682,71.9795,43580.0
2024-09-11 10:40:00,73.48,73.48,73.31,73.37,28833.0,71.9698,71.9698,71.8032,71.862,28833.0
2024-09-11 10:50:00,73.39,73.63,73.38,73.61,15482.0,71.8816,72.1167,71.8718,72.0971,15482.0
2024-09-11 11:00:00,73.61,73.64,73.51,73.52,22750.0,72.0971,72.1265,71.9991,72.0089,22750.0
2024-09-11 11:10:00,73.51,73.72,73.5,73.61,23827.0,71.9991,72.2048,71.9893,72.0971,23827.0
2024-09-11 11:20:00,73.6,73.65,73.45,73.53,16499.0,72.0873,72.1363,71.9404,72.0187,16499.0
2024-09-11 11:30:00,73.53,73.75,73.52,73.73,13633.0,72.0187,72.2342,72.0089,72.2146,13633.0
2024-09-11 11:40:00,73.71,73.85,73.71,73.78,21731.0,72.195,72.3321,72.195,72.2636,21731.0
2024-09-11 11:50:00,73.79,73.79,73.56,73.74,23089.0,72.2734,72.2734,72.0481,72.2244,23089.0
2024-09-11 12:00:00,73.69,73.89,73.68,73.82,19263.0,72.1754,72.3713,72.1656,72.3028,19263.0
2024-09-11 12:10:00,73.84,73.9,73.65,73.73,22384.0,72.3224,72.3811,72.1363,72.2146,22384.0
2024-09-11 12:20:00,73.75,73.81,73.68,73.78,16299.0,72.2342,72.293,72.1656,72.2636,16299.0
2024-09-11 12:30:00,73.78,73.82,73.71,73.82,11265.0,72.2636,72.3028,72.195,72.3028,11265.0
2024-09-11 12:40:00,73.83,74.01,73.82,73.98,30626.0,72.3126,72.4889,72.3028,72.4595,30626.0
2024-09-11 12:50:00,73.96,74.05,73.96,74.01,9482.0,72.4399,72.528,72.4399,72.4889,9482.0
2024-09-11 13:00:00,74.0,74.23,74.0,74.2,13030.0,72.4791,72.7043,72.4791,72.675,13030.0
2024-09-11 13:10:00,74.22,74.32,74.21,74.24,12214.0,72.6945,72.7925,72.6847,72.7141,12214.0
2024-09-11 13:20:00,74.23,74.23,74.1,74.16,9824.0,72.7043,72.7043,72.577,72.6358,9824.0
2024-09-11 13:30:00,74.2,74.25,74.15,74.19,8597.0,72.675,72.7239,72.626,72.6652,8597.0
2024-09-11 13:40:00,74.2,74.3,74.18,74.25,9967.0,72.675,72.7729,72.6554,72.7239,9967.0
2024-09-11 13:50:00,74.26,74.32,74.17,74.26,14108.0,72.7337,72.7925,72.6456,72.7337,14108.0
2024-09-11 14:00:00,74.25,74.27,74.18,74.24,12826.0,72.7239,72.7435,72.6554,72.7141,12826.0
2024-09-11 14:10:00,74.24,74.25,74.19,74.2,14075.0,72.7141,72.7239,72.6652,72.675,14075.0
2024-09-11 14:20:00,74.19,74.27,74.19,74.2,17993.0,72.6652,72.7435,72.6652,72.675,17993.0
2024-09-11 14:30:00,74.2,74.42,74.16,74.42,11635.0,72.675,72.8904,72.6358,72.8904,11635.0
2024-09-11 14:40:00,74.45,74.58,74.45,74.53,11518.0,72.9198,73.0471,72.9198,72.9982,11518.0
2024-09-11 14:50:00,74.53,74.53,74.41,74.48,23243.0,72.9982,72.9982,72.8806,72.9492,23243.0
2024-09-11 15:00:00,74.46,74.59,74.45,74.57,22889.0,72.9296,73.0569,72.9198,73.0373,22889.0
2024-09-11 15:10:00,74.57,74.71,74.57,74.7,29432.0,73.0373,73.1745,73.0373,73.1647,29432.0
2024-09-11 15:20:00,74.7,74.77,74.65,74.75,43190.0,73.1647,73.2332,73.1157,73.2136,43190.0
2024-09-11 15:30:00,74.74,74.83,74.66,74.68,59272.0,73.2039,73.292,73.1255,73.1451,59272.0
2024-09-11 15:40:00,74.68,74.69,74.48,74.65,51998.0,73.1451,73.1549,72.9492,73.1157,51998.0
2024-09-11 15:50:00,74.64,74.82,74.52,74.71,241811.0,73.1059,73.2822,72.9884,73.1745,241811.0
2024-09-12 09:30:00,74.88,75.2,74.56,74.7,52827.0,73.341,73.6544,73.0276,73.1647,52827.0
2024-09-12 09:40:00,74.67,74.73,74.06,74.17,22489.0,73.1353,73.1941,72.5378,72.6456,22489.0
2024-09-12 09:50:00,74.18,74.38,74.15,74.32,14436.0,72.6554,72.8513,72.626,72.7925,14436.0
2024-09-12 10:00:00,74.26,74.43,74.19,74.42,19029.0,72.7337,72.9002,72.6652,72.8904,19029.0
2024-09-12 10:10:00,74.47,74.62,74.44,74.58,12736.0,72.9394,73.0863,72.91,73.0471,12736.0
2024-09-12 10:20:00,74.55,74.58,74.48,74.55,35680.0,73.0178,73.0471,72.9492,73.0178,35680.0
2024-09-12 10:30:00,74.55,74.71,74.55,74.71,34233.0,73.0178,73.1745,73.0178,73.1745,34233.0
2024-09-12 10:40:00,74.71,74.84,74.63,74.83,16168.0,73.1745,73.3018,73.0961,73.292,16168.0
2024-09-12 10:50:00,74.83,74.83,74.54,74.54,16687.0,73.292,73.292,73.008,73.008,16687.0
2024-09-12 11:00:00,74.45,74.62,74.45,74.48,18227.0,72.9198,73.0863,72.9198,72.9492,18227.0
2024-09-12 11:10:00,74.47,74.65,74.43,74.61,15790.0,72.9394,73.1157,72.9002,73.0765,15790.0
2024-09-12 11:20:00,74.61,74.73,74.61,74.63,13651.0,73.0765,73.1941,73.0765,73.0961,13651.0
2024-09-12 11:30:00,74.63,74.75,74.62,74.72,16121.0,73.0961,73.2136,73.0863,73.1843,16121.0
2024-09-12 11:40:00,74.74,74.76,74.66,74.7,13611.0,73.2039,73.2234,73.1255,73.1647,13611.0
2024-09-12 11:50:00,74.7,74.7,74.63,74.67,16180.0,73.1647,73.1647,73.0961,73.1353,16180.0
2024-09-12 12:00:00,74.67,74.72,74.66,74.71,11578.0,73.1353,73.1843,73.1255,73.1745,11578.0
2024-09-12 12:10:00,74.71,74.8,74.65,74.8,12938.0,73.1745,73.2626,73.1157,73.2626,12938.0
2024-09-12 12:20:00,74.8,74.82,74.74,74.75,13957.0,73.2626,73.2822,73.2039,73.2136,13957.0
2024-09-12 12:30:00,74.73,74.83,74.73,74.78,11940.0,73.1941,73.292,73.1941,73.243,11940.0
2024-09-12 12:40:00,74.77,74.85,74.76,74.84,11566.0,73.2332,73.3116,73.2234,73.3018,11566.0
2024-09-12 12:50:00,74.85,75.0,74.85,74.97,14965.0,73.3116,73.4585,73.3116,73.4291,14965.0
2024-09-12 13:00:00,74.98,75.04,74.97,75.01,14613.0,73.4389,73.4977,73.4291,73.4683,14613.0
2024-09-12 13:10:00,75.01,75.03,74.97,74.98,9388.0,73.4683,73.4879,73.4291,73.4389,9388.0
2024-09-12 13:20:00,74.96,75.07,74.95,75.03,10724.0,73.4193,73.5271,73.4095,73.4879,10724.0
2024-09-12 13:30:00,75.04,75.1,75.03,75.09,13189.0,73.4977,73.5565,73.4879,73.5467,13189.0
2024-09-12 13:40:00,75.08,75.19,75.07,75.17,62295.0,73.5369,73.6446,73.5271,73.625,62295.0
2024-09-12 13:50:00,75.16,75.24,75.16,75.18,17823.0,73.6152,73.6936,73.6152,73.6348,17823.0
2024-09-12 14:00:00,75.17,75.23,74.96,74.98,28390.0,73.625,73.6838,73.4193,73.4389,28390.0
2024-09-12 14:10:00,74.99,75.14,74.94,74.96,39546.0,73.4487,73.5956,73.3997,73.4193,39546.0
2024-09-12 14:20:00,74.96,75.1,74.96,75.08,24444.0,73.4193,73.5565,73.4193,73.5369,24444.0
2024-09-12 14:30:00,75.08,75.18,75.07,75.17,19730.0,73.5369,73.6348,73.5271,73.625,19730.0
2024-09-12 14:40:00,75.16,75.19,75.13,75.15,18535.0,73.6152,73.6446,73.5858,73.6054,18535.0
2024-09-12 14:50:00,75.16,75.16,74.89,75.06,28311.0,73.6152,73.6152,73.3508,73.5173,28311.0
2024-09-12 15:00:00,75.06,75.14,75.05,75.13,19389.0,73.5173,73.5956,73.5075,73.5858,19389.0
2024-09-12 15:10:00,75.12,75.18,75.1,75.18,15698.0,73.576,73.6348,73.5565,73.6348,15698.0
2024-09-12 15:20:00,75.19,75.22,75.16,75.18,30132.0,73.6446,73.674,73.6152,73.6348,30132.0
2024-09-12 15:30:00,75.17,75.37,75.17,75.35,38578.0,73.625,73.8209,73.625,73.8013,38578.0
2024-09-12 15:40:00,75.34,75.39,75.28,75.29,62167.0,73.7915,73.8405,73.7328,73.7426,62167.0
2024-09-12 15:50:00,75.3,75.56,75.16,75.48,397119.0,73.7523,74.007,73.6152,73.9286,397119.0
2024-09-13 09:30:00,75.75,76.21,75.71,76.01,30388.0,74.1931,74.6436,74.1539,74.4478,30388.0
2024-09-13 09:40:00,76.0,76.13,75.93,76.12,8999.0,74.438,74.5653,74.3694,74.5555,8999.0
2024-09-13 09:50:00,76.12,76.21,76.05,76.19,12637.0,74.5555,74.6436,74.4869,74.6241,12637.0
2024-09-13 10:00:00,76.21,76.3,75.94,75.98,47712.0,74.6436,74.7318,74.3792,74.4184,47712.0
2024-09-13 10:10:00,76.02,76.2,76.01,76.18,18200.0,74.4575,74.6338,74.4478,74.6143,18200.0
2024-09-13 10:20:00,76.21,76.35,76.15,76.22,21034.0,74.6436,74.7808,74.5849,74.6534,21034.0
2024-09-13 10:30:00,76.22,76.25,76.09,76.23,26402.0,74.6534,74.6828,74.5261,74.6632,26402.0
2024-09-13 10:40:00,76.24,76.37,76.2,76.23,20901.0,74.673,74.8004,74.6338,74.6632,20901.0
2024-09-13 10:50:00,76.21,76.22,76.02,76.08,17401.0,74.6436,74.6534,74.4575,74.5163,17401.0
2024-09-13 11:00:00,76.07,76.07,75.9,75.93,12268.0,74.5065,74.5065,74.34,74.3694,12268.0
2024-09-13 11:10:00,75.92,75.97,75.88,75.94,30881.0,74.3596,74.4086,74.3204,74.3792,30881.0
2024-09-13 11:20:00,75.92,76.01,75.88,75.98,27717.0,74.3596,74.4478,74.3204,74.4184,27717.0
2024-09-13 11:30:00,75.97,76.09,75.96,76.07,17463.0,74.4086,74.5261,74.3988,74.5065,17463.0
2024-09-13 11:40:00,76.08,76.21,76.04,76.19,12206.0,74.5163,74.6436,74.4771,74.6241,12206.0
2024-09-13 11:50:00,76.19,76.24,76.11,76.11,13819.0,74.6241,74.673,74.5457,74.5457,13819.0
2024-09-13 12:00:00,76.13,76.14,76.06,76.13,15200.0,74.5653,74.5751,74.4967,74.5653,15200.0
2024-09-13 12:10:00,76.12,76.12,75.97,76.05,16395.0,74.5555,74.5555,74.4086,74.4869,16395.0
2024-09-13 12:20:00,76.06,76.08,75.93,75.93,11989.0,74.4967,74.5163,74.3694,74.3694,11989.0
2024-09-13 12:30:00,75.93,75.93,75.89,75.93,13267.0,74.3694,74.3694,74.3302,74.3694,13267.0
2024-09-13 12:40:00,75.94,75.98,75.91,75.91,9640.0,74.3792,74.4184,74.3498,74.3498,9640.0
2024-09-13 12:50:00,75.92,75.97,75.87,75.91,14968.0,74.3596,74.4086,74.3106,74.3498,14968.0
2024-09-13 13:00:00,75.91,75.95,75.87,75.95,11154.0,74.3498,74.389,74.3106,74.389,11154.0
2024-09-13 13:10:00,75.96,76.03,75.95,76.01,9109.0,74.3988,74.4673,74.389,74.4478,9109.0
2024-09-13 13:20:00,76.01,76.07,75.98,76.06,13817.0,74.4478,74.5065,74.4184,74.4967,13817.0
2024-09-13 13:30:00,76.06,76.11,76.04,76.09,15069.0,74.4967,74.5457,74.4771,74.5261,15069.0
2024-09-13 13:40:00,76.08,76.1,76.04,76.08,12953.0,74.5163,74.5359,74.4771,74.5163,12953.0
2024-09-13 13:50:00,76.08,76.09,76.04,76.07,11967.0,74.5163,74.5261,74.4771,74.5065,11967.0
2024-09-13 14:00:00,76.07,76.11,75.87,76.08,25347.0,74.5065,74.5457,74.3106,74.5163,25347.0
2024-09-13 14:10:00,76.07,76.15,76.04,76.11,19287.0,74.5065,74.5849,74.4771,74.5457,19287.0
2024-09-13 14:20:00,76.1,76.12,75.94,75.94,11435.0,74.5359,74.5555,74.3792,74.3792,11435.0
2024-09-13 14:30:00,75.94,75.99,75.92,75.97,12877.0,74.3792,74.4282,74.3596,74.4086,12877.0
2024-09-13 14:40:00,75.96,76.07,75.95,76.03,18210.0,74.3988,74.5065,74.389,74.4673,18210.0
2024-09-13 14:50:00,76.02,76.03,75.97,76.01,13114.0,74.4575,74.4673,74.4086,74.4478,13114.0
2024-09-13 15:00:00,76.0,76.08,75.96,76.07,28929.0,74.438,74.5163,74.3988,74.5065,28929.0
2024-09-13 15:10:00,76.08,76.16,76.08,76.13,24408.0,74.5163,74.5947,74.5163,74.5653,24408.0
2024-09-13 15:20:00,76.13,76.22,76.12,76.21,46444.0,74.5653,74.6534,74.5555,74.6436,46444.0
2024-09-13 15:30:00,76.2,76.27,76.09,76.1,48477.0,74.6338,74.7024,74.5261,74.5359,48477.0
2024-09-13 15:40:00,76.11,76.22,76.1,76.22,62349.0,74.5457,74.6534,74.5359,74.6534,62349.0
2024-09-13 15:50:00,76.22,76.31,76.17,76.22,256219.0,74.6534,74.7416,74.6045,74.6534,256219.0
2024-09-16 09:30:00,76.87,77.39,76.77,76.85,36607.0,75.2901,75.7994,75.1921,75.2705,36607.0
2024-09-16 09:40:00,76.86,76.87,76.26,76.33,24702.0,75.2803,75.2901,74.6926,74.7612,24702.0
2024-09-16 09:50:00,76.48,76.83,76.47,76.76,13877.0,74.9081,75.2509,74.8983,75.1823,13877.0
2024-09-16 10:00:00,76.78,76.89,76.61,76.89,13060.0,75.2019,75.3097,75.0354,75.3097,13060.0
2024-09-16 10:10:00,76.89,76.91,76.75,76.87,11515.0,75.3097,75.3293,75.1725,75.2901,11515.0
2024-09-16 10:20:00,76.88,76.93,76.68,76.71,21524.0,75.2999,75.3488,75.104,75.1334,21524.0
2024-09-16 10:30:00,76.69,76.69,76.57,76.68,23807.0,75.1138,75.1138,74.9962,75.104,23807.0
2024-09-16 10:40:00,76.69,76.89,76.66,76.89,15597.0,75.1138,75.3097,75.0844,75.3097,15597.0
2024-09-16 10:50:00,76.89,76.89,76.65,76.8,11146.0,75.3097,75.3097,75.0746,75.2215,11146.0
2024-09-16 11:00:00,76.82,76.9,76.8,76.85,10532.0,75.2411,75.3195,75.2215,75.2705,10532.0
2024-09-16 11:10:00,76.83,76.83,76.56,76.62,11958.0,75.2509,75.2509,74.9864,75.0452,11958.0
2024-09-16 11:20:00,76.61,76.61,76.49,76.49,19293.0,75.0354,75.0354,74.9179,74.9179,19293.0
2024-09-16 11:30:00,76.48,76.67,76.48,76.66,16403.0,74.9081,75.0942,74.9081,75.0844,16403.0
2024-09-16 11:40:00,76.67,76.77,76.64,76.75,11845.0,75.0942,75.1921,75.0648,75.1725,11845.0
2024-09-16 11:50:00,76.76,76.9,76.76,76.88,10451.0,75.1823,75.3195,75.1823,75.2999,10451.0
2024-09-16 12:00:00,76.88,76.92,76.84,76.9,9429.0,75.2999,75.339,75.2607,75.3195,9429.0
2024-09-16 12:10:00,76.9,76.97,76.9,76.97,11785.0,75.3195,75.388,75.3195,75.388,11785.0
2024-09-16 12:20:00,76.96,77.09,76.95,77.08,13742.0,75.3782,75.5056,75.3684,75.4958,13742.0
2024-09-16 12:30:00,77.09,77.1,76.97,77.02,13624.0,75.5056,75.5153,75.388,75.437,13624.0
2024-09-16 12:40:00,77.02,77.04,76.97,77.02,7437.0,75.437,75.4566,75.388,75.437,7437.0
2024-09-16 12:50:00,77.01,77.01,76.92,76.93,11346.0,75.4272,75.4272,75.339,75.3488,11346.0
2024-09-16 13:00:00,76.94,76.95,76.82,76.88,8545.0,75.3586,75.3684,75.2411,75.2999,8545.0
2024-09-16 13:10:00,76.88,76.93,76.87,76.91,11055.0,75.2999,75.3488,75.2901,75.3293,11055.0
2024-09-16 13:20:00,76.92,76.92,76.84,76.88,11868.0,75.339,75.339,75.2607,75.2999,11868.0
2024-09-16 13:30:00,76.92,76.96,76.88,76.96,8414.0,75.339,75.3782,75.2999,75.3782,8414.0
2024-09-16 13:40:00,76.98,77.01,76.92,76.96,11624.0,75.3978,75.4272,75.339,75.3782,11624.0
2024-09-16 13:50:00,76.96,77.05,76.95,77.05,9483.0,75.3782,75.4664,75.3684,75.4664,9483.0
2024-09-16 14:00:00,77.03,77.05,76.96,77.05,14440.0,75.4468,75.4664,75.3782,75.4664,14440.0
2024-09-16 14:10:00,77.06,77.13,77.05,77.12,34907.0,75.4762,75.5447,75.4664,75.5349,34907.0
2024-09-16 14:20:00,77.13,77.16,77.12,77.13,11202.0,75.5447,75.5741,75.5349,75.5447,11202.0
2024-09-16 14:30:00,77.13,77.17,77.11,77.15,18599.0,75.5447,75.5839,75.5251,75.5643,18599.0
2024-09-16 14:40:00,77.17,77.17,77.11,77.16,13796.0,75.5839,75.5839,75.5251,75.5741,13796.0
2024-09-16 14:50:00,77.16,77.22,77.15,77.22,11116.0,75.5741,75.6329,75.5643,75.6329,11116.0
2024-09-16 15:00:00,77.22,77.22,77.16,77.17,18181.0,75.6329,75.6329,75.5741,75.5839,18181.0
2024-09-16 15:10:00,77.17,77.21,77.1,77.17,28248.0,75.5839,75.6231,75.5153,75.5839,28248.0
2024-09-16 15:20:00,77.17,77.21,77.12,77.2,21789.0,75.5839,75.6231,75.5349,75.6133,21789.0
2024-09-16 15:30:00,77.2,77.24,77.14,77.14,27965.0,75.6133,75.6525,75.5545,75.5545,27965.0
2024-09-16 15:40:00,77.14,77.17,77.09,77.14,72192.0,75.5545,75.5839,75.5056,75.5545,72192.0
2024-09-16 15:50:00,77.13,77.45,77.07,77.39,337260.0,75.5447,75.8582,75.486,75.7994,337260.0
2024-09-17 09:30:00,77.52,77.91,77.47,77.67,30385.0,75.9267,76.3087,75.8777,76.0736,30385.0
2024-09-17 09:40:00,77.55,77.61,77.37,77.58,103219.0,75.9561,76.0149,75.7798,75.9855,103219.0
2024-09-17 09:50:00,77.58,77.58,77.35,77.37,32124.0,75.9855,75.9855,75.7602,75.7798,32124.0
2024-09-17 10:00:00,77.37,77.73,77.37,77.73,25405.0,75.7798,76.1324,75.7798,76.1324,25405.0
2024-09-17 10:10:00,77.74,78.09,77.74,78.07,45705.0,76.1422,76.485,76.1422,76.4654,45705.0
2024-09-17 10:20:00,78.08,78.2,78.01,78.05,43479.0,76.4752,76.5927,76.4066,76.4458,43479.0
2024-09-17 10:30:00,78.07,78.25,78.07,78.25,19407.0,76.4654,76.6417,76.4654,76.6417,19407.0
2024-09-17 10:40:00,78.25,78.26,78.11,78.16,19289.0,76.6417,76.6515,76.5046,76.5536,19289.0
2024-09-17 10:50:00,78.15,78.28,78.11,78.17,26513.0,76.5438,76.6711,76.5046,76.5634,26513.0
2024-09-17 11:00:00,78.17,78.46,78.17,78.37,27469.0,76.5634,76.8474,76.5634,76.7592,27469.0
2024-09-17 11:10:00,78.36,78.46,78.28,78.43,33940.0,76.7495,76.8474,76.6711,76.818,33940.0
2024-09-17 11:20:00,78.44,78.51,78.4,78.48,24916.0,76.8278,76.8964,76.7886,76.867,24916.0
2024-09-17 11:30:00,78.49,78.51,78.44,78.49,22697.0,76.8768,76.8964,76.8278,76.8768,22697.0
2024-09-17 11:40:00,78.5,78.54,78.47,78.49,16559.0,76.8866,76.9258,76.8572,76.8768,16559.0
2024-09-17 11:50:00,78.48,78.48,78.4,78.4,28281.0,76.867,76.867,76.7886,76.7886,28281.0
2024-09-17 12:00:00,78.39,78.42,78.33,78.33,15092.0,76.7788,76.8082,76.7201,76.7201,15092.0
2024-09-17 12:10:00,78.34,78.4,78.33,78.38,17924.0,76.7299,76.7886,76.7201,76.769,17924.0
2024-09-17 12:20:00,78.37,78.45,78.32,78.43,18915.0,76.7592,76.8376,76.7103,76.818,18915.0
2024-09-17 12:30:00,78.42,78.42,78.28,78.3,17399.0,76.8082,76.8082,76.6711,76.6907,17399.0
2024-09-17 12:40:00,78.31,78.33,77.98,77.99,22956.0,76.7005,76.7201,76.3773,76.3871,22956.0
2024-09-17 12:50:00,77.98,78.12,77.94,78.05,26924.0,76.3773,76.5144,76.3381,76.4458,26924.0
2024-09-17 13:00:00,78.05,78.13,78.05,78.11,14035.0,76.4458,76.5242,76.4458,76.5046,14035.0
2024-09-17 13:10:00,78.12,78.13,78.04,78.09,12336.0,76.5144,76.5242,76.436,76.485,12336.0
2024-09-17 13:20:00,78.09,78.16,78.09,78.13,10893.0,76.485,76.5536,76.485,76.5242,10893.0
2024-09-17 13:30:00,78.13,78.21,78.11,78.2,13115.0,76.5242,76.6025,76.5046,76.5927,13115.0
2024-09-17 13:40:00,78.19,78.3,78.13,78.3,17609.0,76.5829,76.6907,76.5242,76.6907,17609.0
2024-09-17 13:50:00,78.31,78.42,78.3,78.38,17278.0,76.7005,76.8082,76.6907,76.769,17278.0
2024-09-17 14:00:00,78.36,78.39,78.33,78.39,18072.0,76.7495,76.7788,76.7201,76.7788,18072.0
2024-09-17 14:10:00,78.39,78.42,78.29,78.31,23737.0,76.7788,76.8082,76.6809,76.7005,23737.0
2024-09-17 14:20:00,78.33,78.37,78.27,78.32,18977.0,76.7201,76.7592,76.6613,76.7103,18977.0
2024-09-17 14:30:00,78.31,78.38,78.29,78.35,23649.0,76.7005,76.769,76.6809,76.7397,23649.0
2024-09-17 14:40:00,78.35,78.37,78.21,78.25,24240.0,76.7397,76.7592,76.6025,76.6417,24240.0
2024-09-17 14:50:00,78.26,78.39,78.24,78.32,33614.0,76.6515,76.7788,76.6319,76.7103,33614.0
2024-09-17 15:00:00,78.3,78.3,78.07,78.08,28398.0,76.6907,76.6907,76.4654,76.4752,28398.0
2024-09-17 15:10:00,78.08,78.21,78.06,78.2,45102.0,76.4752,76.6025,76.4556,76.5927,45102.0
2024-09-17 15:20:00,78.2,78.23,78.18,78.21,67077.0,76.5927,76.6221,76.5732,76.6025,67077.0
2024-09-17 15:30:00,78.21,78.21,78.07,78.14,50490.0,76.6025,76.6025,76.4654,76.534,50490.0
2024-09-17 15:40:00,78.14,78.19,78.06,78.17,109969.0,76.534,76.5829,76.4556,76.5634,109969.0
2024-09-17 15:50:00,78.18,78.31,78.1,78.3,313033.0,76.5732,76.7005,76.4948,76.6907,313033.0
2024-09-18 09:30:00,78.56,78.56,78.2,78.52,32629.0,76.9453,76.9453,76.5927,76.9062,32629.0
2024-09-18 09:40:00,78.54,78.66,78.47,78.6,33459.0,76.9258,77.0433,76.8572,76.9845,33459.0
2024-09-18 09:50:00,78.6,78.6,78.3,78.37,11651.0,76.9845,76.9845,76.6907,76.7592,11651.0
2024-09-18 10:00:00,78.36,78.47,78.33,78.39,15345.0,76.7495,76.8572,76.7201,76.7788,15345.0
2024-09-18 10:10:00,78.41,78.44,78.25,78.34,24595.0,76.7984,76.8278,76.6417,76.7299,24595.0
2024-09-18 10:20:00,78.35,78.43,78.34,78.42,11278.0,76.7397,76.818,76.7299,76.8082,11278.0
2024-09-18 10:30:00,78.39,78.39,78.24,78.26,23660.0,76.7788,76.7788,76.6319,76.6515,23660.0
2024-09-18 10:40:00,78.26,78.33,78.2,78.21,21073.0,76.6515,76.7201,76.5927,76.6025,21073.0
2024-09-18 10:50:00,78.22,78.37,78.19,78.36,20076.0,76.6123,76.7592,76.5829,76.7495,20076.0
2024-09-18 11:00:00,78.35,78.41,78.29,78.41,12363.0,76.7397,76.7984,76.6809,76.7984,12363.0
2024-09-18 11:10:00,78.4,78.62,78.4,78.59,22682.0,76.7886,77.0041,76.7886,76.9747,22682.0
2024-09-18 11:20:00,78.6,78.7,78.6,78.67,19375.0,76.9845,77.0825,76.9845,77.0531,19375.0
2024-09-18 11:30:00,78.67,78.73,78.65,78.7,24811.0,77.0531,77.1118,77.0335,77.0825,24811.0
2024-09-18 11:40:00,78.7,78.72,78.57,78.61,40621.0,77.0825,77.1021,76.9551,76.9943,40621.0
2024-09-18 11:50:00,78.61,78.62,78.55,78.55,8512.0,76.9943,77.0041,76.9355,76.9355,8512.0
2024-09-18 12:00:00,78.54,78.54,78.42,78.47,7885.0,76.9258,76.9258,76.8082,76.8572,7885.0
2024-09-18 12:10:00,78.48,78.54,78.46,78.52,9809.0,76.867,76.9258,76.8474,76.9062,9809.0
2024-09-18 12:20:00,78.52,78.56,78.47,78.56,8121.0,76.9062,76.9453,76.8572,76.9453,8121.0
2024-09-18 12:30:00,78.56,78.63,78.55,78.59,10116.0,76.9453,77.0139,76.9355,76.9747,10116.0
2024-09-18 12:40:00,78.61,78.64,78.58,78.64,10654.0,76.9943,77.0237,76.9649,77.0237,10654.0
2024-09-18 12:50:00,78.64,78.67,78.61,78.63,8885.0,77.0237,77.0531,76.9943,77.0139,8885.0
2024-09-18 13:00:00,78.63,78.67,78.62,78.67,5330.0,77.0139,77.0531,77.0041,77.0531,5330.0
2024-09-18 13:10:00,78.67,78.72,78.66,78.69,14040.0,77.0531,77.1021,77.0433,77.0727,14040.0
2024-09-18 13:20:00,78.69,78.73,78.64,78.73,7260.0,77.0727,77.1118,77.0237,77.1118,7260.0
2024-09-18 13:30:00,78.72,78.81,78.72,78.79,19718.0,77.1021,77.1902,77.1021,77.1706,19718.0
2024-09-18 13:40:00,78.8,78.82,78.71,78.71,14041.0,77.1804,77.2,77.0923,77.0923,14041.0
2024-09-18 13:50:00,78.71,78.77,78.69,78.77,15978.0,77.0923,77.151,77.0727,77.151,15978.0
2024-09-18 14:00:00,78.74,79.53,78.61,78.93,59415.0,77.1216,77.8954,76.9943,77.3077,59415.0
2024-09-18 14:10:00,79.05,79.11,78.72,79.06,48447.0,77.4253,77.484,77.1021,77.4351,48447.0
2024-09-18 14:20:00,79.05,79.19,78.96,79.19,59719.0,77.4253,77.5624,77.3371,77.5624,59719.0
2024-09-18 14:30:00,79.2,79.63,79.18,79.56,200885.0,77.5722,77.9933,77.5526,77.9248,200885.0
2024-09-18 14:40:00,79.56,79.6,79.23,79.45,294818.0,77.9248,77.964,77.6016,77.817,294818.0
2024-09-18 14:50:00,79.45,79.62,79.19,79.25,151362.0,77.817,77.9836,77.5624,77.6212,151362.0
2024-09-18 15:00:00,79.24,79.32,79.01,79.26,215032.0,77.6114,77.6897,77.3861,77.631,215032.0
2024-09-18 15:10:00,79.26,79.52,79.22,79.44,143397.0,77.631,77.8856,77.5918,77.8073,143397.0
2024-09-18 15:20:00,79.47,79.56,79.2,79.38,218278.0,77.8366,77.9248,77.5722,77.7485,218278.0
2024-09-18 15:30:00,79.38,79.5,79.17,79.27,162407.0,77.7485,77.866,77.5428,77.6407,162407.0
2024-09-18 15:40:00,79.28,79.3,79.04,79.19,215327.0,77.6505,77.6701,77.4155,77.5624,215327.0
2024-09-18 15:50:00,79.19,79.37,79.1,79.25,644606.0,77.5624,77.7387,77.4742,77.6212,644606.0
2024-09-19 09:30:00,80.25,80.51,79.8,79.83,111302.0,78.6006,78.8553,78.1599,78.1892,111302.0
2024-09-19 09:40:00,79.82,79.95,79.54,79.95,73351.0,78.1794,78.3068,77.9052,78.3068,73351.0
2024-09-19 09:50:00,79.96,80.38,79.86,80.27,43127.0,78.3166,78.7279,78.2186,78.6202,43127.0
2024-09-19 10:00:00,80.3,80.6,80.27,80.6,135258.0,78.6496,78.9434,78.6202,78.9434,135258.0
2024-09-19 10:10:00,80.6,80.65,80.4,80.46,72970.0,78.9434,78.9924,78.7475,78.8063,72970.0
2024-09-19 10:20:00,80.49,80.73,80.46,80.73,96409.0,78.8357,79.0707,78.8063,79.0707,96409.0
2024-09-19 10:30:00,80.75,80.83,80.66,80.83,49094.0,79.0903,79.1687,79.0022,79.1687,49094.0
2024-09-19 10:40:00,80.86,80.87,80.52,80.61,31592.0,79.1981,79.2079,78.8651,78.9532,31592.0
2024-09-19 10:50:00,80.61,80.66,80.5,80.6,40505.0,78.9532,79.0022,78.8455,78.9434,40505.0
2024-09-19 11:00:00,80.62,80.62,80.42,80.52,43502.0,78.963,78.963,78.7671,78.8651,43502.0
2024-09-19 11:10:00,80.53,80.61,80.45,80.6,52553.0,78.8749,78.9532,78.7965,78.9434,52553.0
2024-09-19 11:20:00,80.59,80.75,80.58,80.66,27185.0,78.9336,79.0903,78.9238,79.0022,27185.0
2024-09-19 11:30:00,80.66,80.7,80.57,80.58,42058.0,79.0022,79.0414,78.914,78.9238,42058.0
2024-09-19 11:40:00,80.59,80.68,80.56,80.64,24571.0,78.9336,79.0218,78.9042,78.9826,24571.0
2024-09-19 11:50:00,80.65,80.69,80.59,80.61,23043.0,78.9924,79.0316,78.9336,78.9532,23043.0
2024-09-19 12:00:00,80.63,80.75,80.61,80.73,30554.0,78.9728,79.0903,78.9532,79.0707,30554.0
2024-09-19 12:10:00,80.73,80.81,80.63,80.79,30083.0,79.0707,79.1491,78.9728,79.1295,30083.0
2024-09-19 12:20:00,80.79,80.84,80.71,80.82,24913.0,79.1295,79.1785,79.0512,79.1589,24913.0
2024-09-19 12:30:00,80.83,80.91,80.83,80.86,20053.0,79.1687,79.247,79.1687,79.1981,20053.0
2024-09-19 12:40:00,80.87,80.95,80.83,80.94,14662.0,79.2079,79.2862,79.1687,79.2764,14662.0
2024-09-19 12:50:00,80.94,80.94,80.84,80.88,27611.0,79.2764,79.2764,79.1785,79.2177,27611.0
2024-09-19 13:00:00,80.88,80.9,80.82,80.87,24286.0,79.2177,79.2372,79.1589,79.2079,24286.0
2024-09-19 13:10:00,80.86,80.95,80.82,80.92,29192.0,79.1981,79.2862,79.1589,79.2568,29192.0
2024-09-19 13:20:00,80.92,81.03,80.88,81.02,67409.0,79.2568,79.3646,79.2177,79.3548,67409.0
2024-09-19 13:30:00,81.04,81.22,81.03,81.22,42454.0,79.3744,79.5507,79.3646,79.5507,42454.0
2024-09-19 13:40:00,81.22,81.25,81.13,81.2,31029.0,79.5507,79.5801,79.4625,79.5311,31029.0
2024-09-19 13:50:00,81.19,81.22,81.11,81.12,20260.0,79.5213,79.5507,79.4429,79.4527,20260.0
2024-09-19 14:00:00,81.12,81.23,81.11,81.12,20847.0,79.4527,79.5605,79.4429,79.4527,20847.0
2024-09-19 14:10:00,81.12,81.12,80.97,81.02,127511.0,79.4527,79.4527,79.3058,79.3548,127511.0
2024-09-19 14:20:00,81.03,81.17,81.02,81.17,24630.0,79.3646,79.5017,79.3548,79.5017,24630.0
2024-09-19 14:30:00,81.18,81.36,81.13,81.34,60444.0,79.5115,79.6878,79.4625,79.6682,60444.0
2024-09-19 14:40:00,81.36,81.39,81.3,81.3,27757.0,79.6878,79.7172,79.629,79.629,27757.0
2024-09-19 14:50:00,81.31,81.35,81.19,81.3,36965.0,79.6388,79.678,79.5213,79.629,36965.0
2024-09-19 15:00:00,81.3,81.35,81.26,81.28,39439.0,79.629,79.678,79.5898,79.6094,39439.0
2024-09-19 15:10:00,81.29,81.33,81.21,81.23,43935.0,79.6192,79.6584,79.5409,79.5605,43935.0
2024-09-19 15:20:00,81.23,81.28,81.19,81.19,55228.0,79.5605,79.6094,79.5213,79.5213,55228.0
2024-09-19 15:30:00,81.19,81.21,81.11,81.19,95662.0,79.5213,79.5409,79.4429,79.5213,95662.0
2024-09-19 15:40:00,81.19,81.32,81.11,81.22,101137.0,79.5213,79.6486,79.4429,79.5507,101137.0
2024-09-19 15:50:00,81.21,81.26,80.97,81.11,422609.0,79.5409,79.5898,79.3058,79.4429,422609.0
2024-09-20 09:30:00,81.0,81.04,80.76,80.92,538959.0,79.3352,79.3744,79.1001,79.2568,538959.0
2024-09-20 09:40:00,80.92,80.98,80.63,80.68,42526.0,79.2568,79.3156,78.9728,79.0218,42526.0
2024-09-20 09:50:00,80.68,80.75,80.55,80.75,154960.0,79.0218,79.0903,78.8944,79.0903,154960.0
2024-09-20 10:00:00,80.75,80.77,80.58,80.62,138994.0,79.0903,79.1099,78.9238,78.963,138994.0
2024-09-20 10:10:00,80.63,80.95,80.6,80.92,129983.0,78.9728,79.2862,78.9434,79.2568,129983.0
2024-09-20 10:20:00,80.95,80.97,80.66,80.69,37227.0,79.2862,79.3058,79.0022,79.0316,37227.0
2024-09-20 10:30:00,80.68,80.82,80.64,80.72,114116.0,79.0218,79.1589,78.9826,79.0609,114116.0
2024-09-20 10:40:00,80.72,80.88,80.72,80.79,30342.0,79.0609,79.2177,79.0609,79.1295,30342.0
2024-09-20 10:50:00,80.78,80.84,80.64,80.71,84038.0,79.1197,79.1785,78.9826,79.0512,84038.0
2024-09-20 11:00:00,80.69,80.72,80.66,80.72,17415.0,79.0316,79.0609,79.0022,79.0609,17415.0
2024-09-20 11:10:00,80.71,80.76,80.7,80.73,21960.0,79.0512,79.1001,79.0414,79.0707,21960.0
2024-09-20 11:20:00,80.73,80.73,80.61,80.64,21455.0,79.0707,79.0707,78.9532,78.9826,21455.0
2024-09-20 11:30:00,80.63,80.66,80.55,80.66,111669.0,78.9728,79.0022,78.8944,79.0022,111669.0
2024-09-20 11:40:00,80.67,80.78,80.66,80.77,19877.0,79.012,79.1197,79.0022,79.1099,19877.0
2024-09-20 11:50:00,80.79,80.79,80.64,80.67,16788.0,79.1295,79.1295,78.9826,79.012,16788.0
2024-09-20 12:00:00,80.67,80.68,80.59,80.67,15186.0,79.012,79.0218,78.9336,79.012,15186.0
2024-09-20 12:10:00,80.67,80.69,80.6,80.62,19948.0,79.012,79.0316,78.9434,78.963,19948.0
2024-09-20 12:20:00,80.62,80.78,80.61,80.76,229033.0,78.963,79.1197,78.9532,79.1001,229033.0
2024-09-20 12:30:00,80.75,80.8,80.74,80.76,15070.0,79.0903,79.1393,79.0805,79.1001,15070.0
2024-09-20 12:40:00,80.77,80.82,80.76,80.81,26626.0,79.1099,79.1589,79.1001,79.1491,26626.0
2024-09-20 12:50:00,80.81,80.82,80.77,80.77,32353.0,79.1491,79.1589,79.1099,79.1099,32353.0
2024-09-20 13:00:00,80.77,80.83,80.77,80.83,77809.0,79.1099,79.1687,79.1099,79.1687,77809.0
2024-09-20 13:10:00,80.83,80.86,80.81,80.85,34429.0,79.1687,79.1981,79.1491,79.1883,34429.0
2024-09-20 13:20:00,80.84,80.91,80.78,80.84,44022.0,79.1785,79.247,79.1197,79.1785,44022.0
2024-09-20 13:30:00,80.84,80.91,80.83,80.9,21834.0,79.1785,79.247,79.1687,79.2372,21834.0
2024-09-20 13:40:00,80.89,80.97,80.84,80.86,15813.0,79.2275,79.3058,79.1785,79.1981,15813.0
2024-09-20 13:50:00,80.87,80.89,80.79,80.84,214758.0,79.2079,79.2275,79.1295,79.1785,214758.0
2024-09-20 14:00:00,80.83,80.84,80.69,80.69,230291.0,79.1687,79.1785,79.0316,79.0316,230291.0
2024-09-20 14:10:00,80.69,80.7,80.57,80.67,208866.0,79.0316,79.0414,78.914,79.012,208866.0
2024-09-20 14:20:00,80.67,80.71,80.59,80.67,81850.0,79.012,79.0512,78.9336,79.012,81850.0
2024-09-20 14:30:00,80.66,80.68,80.56,80.63,58325.0,79.0022,79.0218,78.9042,78.9728,58325.0
2024-09-20 14:40:00,80.63,80.71,80.6,80.64,29819.0,78.9728,79.0512,78.9434,78.9826,29819.0
2024-09-20 14:50:00,80.64,80.78,80.63,80.71,49173.0,78.9826,79.1197,78.9728,79.0512,49173.0
2024-09-20 15:00:00,80.72,80.74,80.66,80.67,27834.0,79.0609,79.0805,79.0022,79.012,27834.0
2024-09-20 15:10:00,80.67,80.74,80.63,80.74,29744.0,79.012,79.0805,78.9728,79.0805,29744.0
2024-09-20 15:20:00,80.74,80.83,80.72,80.79,41939.0,79.0805,79.1687,79.0609,79.1295,41939.0
2024-09-20 15:30:00,80.8,80.82,80.64,80.78,292826.0,79.1393,79.1589,78.9826,79.1197,292826.0
2024-09-20 15:40:00,80.77,80.81,80.67,80.73,170615.0,79.1099,79.1491,79.012,79.0707,170615.0
2024-09-20 15:50:00,80.74,80.99,80.7,80.83,502405.0,79.0805,79.3254,79.0414,79.1687,502405.0
2024-09-23 09:30:00,81.1,81.74,81.09,81.74,45489.0,79.4331,80.06,79.4233,80.06,45489.0
2024-09-23 09:40:00,81.71,81.8,81.22,81.26,29623.0,80.0306,80.1187,79.5507,79.5898,29623.0
2024-09-23 09:50:00,81.28,81.44,81.21,81.36,13941.0,79.6094,79.7661,79.5409,79.6878,13941.0
2024-09-23 10:00:00,81.36,81.59,81.33,81.54,37922.0,79.6878,79.9131,79.6584,79.8641,37922.0
2024-09-23 10:10:00,81.55,81.69,81.52,81.66,19986.0,79.8739,80.011,79.8445,79.9816,19986.0
2024-09-23 10:20:00,81.7,81.85,81.7,81.79,43312.0,80.0208,80.1677,80.0208,80.109,43312.0
2024-09-23 10:30:00,81.78,81.78,81.51,81.55,80205.0,80.0992,80.0992,79.8347,79.8739,80205.0
2024-09-23 10:40:00,81.54,81.76,81.54,81.67,39344.0,79.8641,80.0796,79.8641,79.9914,39344.0
2024-09-23 10:50:00,81.67,81.79,81.62,81.72,46542.0,79.9914,80.109,79.9424,80.0404,46542.0
2024-09-23 11:00:00,81.72,81.72,81.43,81.51,33009.0,80.0404,80.0404,79.7564,79.8347,33009.0
2024-09-23 11:10:00,81.49,81.52,81.38,81.45,44842.0,79.8151,79.8445,79.7074,79.7759,44842.0
2024-09-23 11:20:00,81.44,81.56,81.43,81.52,23085.0,79.7661,79.8837,79.7564,79.8445,23085.0
2024-09-23 11:30:00,81.52,81.58,81.49,81.55,27522.0,79.8445,79.9033,79.8151,79.8739,27522.0
2024-09-23 11:40:00,81.56,81.56,81.48,81.5,20045.0,79.8837,79.8837,79.8053,79.8249,20045.0
2024-09-23 11:50:00,81.5,81.51,81.35,81.37,20899.0,79.8249,79.8347,79.678,79.6976,20899.0
2024-09-23 12:00:00,81.35,81.43,81.32,81.43,14538.0,79.678,79.7564,79.6486,79.7564,14538.0
2024-09-23 12:10:00,81.42,81.43,81.27,81.36,24154.0,79.7466,79.7564,79.5996,79.6878,24154.0
2024-09-23 12:20:00,81.35,81.44,81.34,81.43,21093.0,79.678,79.7661,79.6682,79.7564,21093.0
2024-09-23 12:30:00,81.42,81.42,81.26,81.27,19567.0,79.7466,79.7466,79.5898,79.5996,19567.0
2024-09-23 12:40:00,81.26,81.26,81.17,81.25,16849.0,79.5898,79.5898,79.5017,79.5801,16849.0
2024-09-23 12:50:00,81.26,81.32,81.24,81.31,12148.0,79.5898,79.6486,79.5703,79.6388,12148.0
2024-09-23 13:00:00,81.3,81.35,81.29,81.35,12460.0,79.629,79.678,79.6192,79.678,12460.0
2024-09-23 13:10:00,81.36,81.43,81.31,81.42,22312.0,79.6878,79.7564,79.6388,79.7466,22312.0
2024-09-23 13:20:00,81.43,81.45,81.37,81.44,32815.0,79.7564,79.7759,79.6976,79.7661,32815.0
2024-09-23 13:30:00,81.44,81.57,81.43,81.57,21366.0,79.7661,79.8935,79.7564,79.8935,21366.0
2024-09-23 13:40:00,81.58,81.65,81.48,81.51,54668.0,79.9033,79.9718,79.8053,79.8347,54668.0
2024-09-23 13:50:00,81.49,81.55,81.45,81.49,22052.0,79.8151,79.8739,79.7759,79.8151,22052.0
2024-09-23 14:00:00,81.49,81.51,81.42,81.51,20831.0,79.8151,79.8347,79.7466,79.8347,20831.0
2024-09-23 14:10:00,81.51,81.52,81.42,81.47,30073.0,79.8347,79.8445,79.7466,79.7955,30073.0
2024-09-23 14:20:00,81.47,81.5,81.45,81.45,43579.0,79.7955,79.8249,79.7759,79.7759,43579.0
2024-09-23 14:30:00,81.44,81.49,81.43,81.47,18637.0,79.7661,79.8151,79.7564,79.7955,18637.0
2024-09-23 14:40:00,81.47,81.49,81.44,81.44,35451.0,79.7955,79.8151,79.7661,79.7661,35451.0
2024-09-23 14:50:00,81.44,81.46,81.38,81.46,54650.0,79.7661,79.7857,79.7074,79.7857,54650.0
2024-09-23 15:00:00,81.45,81.57,81.44,81.5,89197.0,79.7759,79.8935,79.7661,79.8249,89197.0
2024-09-23 15:10:00,81.5,81.56,81.46,81.53,63067.0,79.8249,79.8837,79.7857,79.8543,63067.0
2024-09-23 15:20:00,81.53,81.63,81.5,81.63,59102.0,79.8543,79.9522,79.8249,79.9522,59102.0
2024-09-23 15:30:00,81.63,81.63,81.4,81.4,99313.0,79.9522,79.9522,79.727,79.727,99313.0
2024-09-23 15:40:00,81.41,81.48,81.38,81.47,86619.0,79.7368,79.8053,79.7074,79.7955,86619.0
2024-09-23 15:50:00,81.46,81.56,81.42,81.46,340179.0,79.7857,79.8837,79.7466,79.7857,340179.0
2024-09-24 09:30:00,81.5,81.75,81.34,81.47,32305.0,79.8249,80.0698,79.6682,79.7955,32305.0
2024-09-24 09:40:00,81.51,81.55,81.34,81.54,17704.0,79.8347,79.8739,79.6682,79.8641,17704.0
2024-09-24 09:50:00,81.53,81.53,81.3,81.36,20821.0,79.8543,79.8543,79.629,79.6878,20821.0
2024-09-24 10:00:00,81.36,81.63,81.17,81.62,25798.0,79.6878,79.9522,79.5017,79.9424,25798.0
2024-09-24 10:10:00,81.65,81.69,81.46,81.46,32760.0,79.9718,80.011,79.7857,79.7857,32760.0
2024-09-24 10:20:00,81.48,81.59,81.36,81.44,39156.0,79.8053,79.9131,79.6878,79.7661,39156.0
2024-09-24 10:30:00,81.49,81.51,81.05,81.1,68559.0,79.8151,79.8347,79.3842,79.4331,68559.0
2024-09-24 10:40:00,81.15,81.28,81.15,81.19,57306.0,79.4821,79.6094,79.4821,79.5213,57306.0
2024-09-24 10:50:00,81.2,81.2,81.07,81.11,37141.0,79.5311,79.5311,79.4038,79.4429,37141.0
2024-09-24 11:00:00,81.11,81.12,80.86,80.93,76324.0,79.4429,79.4527,79.1981,79.2666,76324.0
2024-09-24 11:10:00,80.93,81.14,80.93,80.95,37548.0,79.2666,79.4723,79.2666,79.2862,37548.0
2024-09-24 11:20:00,80.97,81.01,80.88,80.93,43554.0,79.3058,79.345,79.2177,79.2666,43554.0
2024-09-24 11:30:00,80.94,81.02,80.87,80.89,15448.0,79.2764,79.3548,79.2079,79.2275,15448.0
2024-09-24 11:40:00,80.89,80.92,80.78,80.78,34428.0,79.2275,79.2568,79.1197,79.1197,34428.0
2024-09-24 11:50:00,80.78,80.95,80.76,80.91,64685.0,79.1197,79.2862,79.1001,79.247,64685.0
2024-09-24 12:00:00,80.92,80.93,80.74,80.78,44809.0,79.2568,79.2666,79.0805,79.1197,44809.0
2024-09-24 12:10:00,80.78,80.82,80.76,80.79,20869.0,79.1197,79.1589,79.1001,79.1295,20869.0
2024-09-24 12:20:00,80.78,80.82,80.61,80.63,40485.0,79.1197,79.1589,78.9532,78.9728,40485.0
2024-09-24 12:30:00,80.63,80.74,80.62,80.73,23192.0,78.9728,79.0805,78.963,79.0707,23192.0
2024-09-24 12:40:00,80.74,80.8,80.7,80.8,19737.0,79.0805,79.1393,79.0414,79.1393,19737.0
2024-09-24 12:50:00,80.81,80.87,80.73,80.8,54314.0,79.1491,79.2079,79.0707,79.1393,54314.0
2024-09-24 13:00:00,80.8,80.92,80.76,80.92,30025.0,79.1393,79.2568,79.1001,79.2568,30025.0
2024-09-24 13:10:00,80.92,81.04,80.92,80.97,46836.0,79.2568,79.3744,79.2568,79.3058,46836.0
2024-09-24 13:20:00,80.97,80.98,80.75,80.75,34126.0,79.3058,79.3156,79.0903,79.0903,34126.0
2024-09-24 13:30:00,80.75,80.85,80.71,80.83,21830.0,79.0903,79.1883,79.0512,79.1687,21830.0
2024-09-24 13:40:00,80.84,80.87,80.79,80.82,19222.0,79.1785,79.2079,79.1295,79.1589,19222.0
2024-09-24 13:50:00,80.81,80.84,80.78,80.81,21201.0,79.1491,79.1785,79.1197,79.1491,21201.0
2024-09-24 14:00:00,80.81,80.83,80.77,80.8,16621.0,79.1491,79.1687,79.1099,79.1393,16621.0
2024-09-24 14:10:00,80.8,80.84,80.76,80.76,23329.0,79.1393,79.1785,79.1001,79.1001,23329.0
2024-09-24 14:20:00,80.77,80.87,80.73,80.83,42404.0,79.1099,79.2079,79.0707,79.1687,42404.0
2024-09-24 14:30:00,80.83,80.84,80.72,80.75,79254.0,79.1687,79.1785,79.0609,79.0903,79254.0
2024-09-24 14:40:00,80.75,80.82,80.73,80.81,31319.0,79.0903,79.1589,79.0707,79.1491,31319.0
2024-09-24 14:50:00,80.81,80.82,80.68,80.69,43103.0,79.1491,79.1589,79.0218,79.0316,43103.0
2024-09-24 15:00:00,80.68,80.78,80.67,80.78,51907.0,79.0218,79.1197,79.012,79.1197,51907.0
2024-09-24 15:10:00,80.78,80.79,80.49,80.5,108016.0,79.1197,79.1295,78.8357,78.8455,108016.0
2024-09-24 15:20:00,80.49,80.5,80.24,80.25,186063.0,78.8357,78.8455,78.5908,78.6006,186063.0
2024-09-24 15:30:00,80.26,80.32,80.0,80.01,227874.0,78.6104,78.6692,78.3557,78.3655,227874.0
2024-09-24 15:40:00,80.01,80.18,79.96,80.09,354167.0,78.3655,78.532,78.3166,78.4439,354167.0
2024-09-24 15:50:00,80.14,80.51,80.09,80.48,470219.0,78.4929,78.8553,78.4439,78.8259,470219.0
2024-09-25 09:30:00,80.75,80.81,80.54,80.59,46927.0,79.0903,79.1491,78.8846,78.9336,46927.0
2024-09-25 09:40:00,80.61,80.87,80.61,80.76,28364.0,78.9532,79.2079,78.9532,79.1001,28364.0
2024-09-25 09:50:00,80.77,80.77,80.63,80.65,21694.0,79.1099,79.1099,78.9728,78.9924,21694.0
2024-09-25 10:00:00,80.67,80.75,80.62,80.72,30767.0,79.012,79.0903,78.963,79.0609,30767.0
2024-09-25 10:10:00,80.73,80.87,80.71,80.76,26220.0,79.0707,79.2079,79.0512,79.1001,26220.0
2024-09-25 10:20:00,80.77,80.85,80.7,80.81,31301.0,79.1099,79.1883,79.0414,79.1491,31301.0
2024-09-25 10:30:00,80.8,80.85,80.77,80.79,32401.0,79.1393,79.1883,79.1099,79.1295,32401.0
2024-09-25 10:40:00,80.79,80.93,80.78,80.93,19288.0,79.1295,79.2666,79.1197,79.2666,19288.0
2024-09-25 10:50:00,80.92,80.96,80.85,80.88,16906.0,79.2568,79.296,79.1883,79.2177,16906.0
2024-09-25 11:00:00,80.88,80.97,80.86,80.95,40537.0,79.2177,79.3058,79.1981,79.2862,40537.0
2024-09-25 11:10:00,80.95,81.04,80.86,81.0,21350.0,79.2862,79.3744,79.1981,79.3352,21350.0
2024-09-25 11:20:00,80.99,81.08,80.97,81.05,10956.0,79.3254,79.4135,79.3058,79.3842,10956.0
2024-09-25 11:30:00,81.05,81.06,80.95,80.96,11107.0,79.3842,79.394,79.2862,79.296,11107.0
2024-09-25 11:40:00,80.97,81.09,80.95,81.06,11660.0,79.3058,79.4233,79.2862,79.394,11660.0
2024-09-25 11:50:00,81.04,81.17,81.03,81.16,12525.0,79.3744,79.5017,79.3646,79.4919,12525.0
2024-09-25 12:00:00,81.16,81.3,81.15,81.29,10992.0,79.4919,79.629,79.4821,79.6192,10992.0
2024-09-25 12:10:00,81.29,81.32,81.24,81.25,20789.0,79.6192,79.6486,79.5703,79.5801,20789.0
2024-09-25 12:20:00,81.24,81.26,81.18,81.19,10687.0,79.5703,79.5898,79.5115,79.5213,10687.0
2024-09-25 12:30:00,81.18,81.19,81.05,81.05,9094.0,79.5115,79.5213,79.3842,79.3842,9094.0
2024-09-25 12:40:00,81.06,81.08,81.01,81.01,10871.0,79.394,79.4135,79.345,79.345,10871.0
2024-09-25 12:50:00,81.03,81.08,80.99,81.02,12204.0,79.3646,79.4135,79.3254,79.3548,12204.0
2024-09-25 13:00:00,81.02,81.08,80.94,81.03,12891.0,79.3548,79.4135,79.2764,79.3646,12891.0
2024-09-25 13:10:00,81.03,81.16,81.01,81.11,12246.0,79.3646,79.4919,79.345,79.4429,12246.0
2024-09-25 13:20:00,81.11,81.11,81.03,81.03,15017.0,79.4429,79.4429,79.3646,79.3646,15017.0
2024-09-25 13:30:00,81.02,81.02,80.92,80.94,14694.0,79.3548,79.3548,79.2568,79.2764,14694.0
2024-09-25 13:40:00,80.92,80.97,80.9,80.95,10629.0,79.2568,79.3058,79.2372,79.2862,10629.0
2024-09-25 13:50:00,80.95,81.06,80.94,81.06,14659.0,79.2862,79.394,79.2764,79.394,14659.0
2024-09-25 14:00:00,81.05,81.05,80.99,81.02,11465.0,79.3842,79.3842,79.3254,79.3548,11465.0
2024-09-25 14:10:00,81.02,81.06,80.99,81.02,18123.0,79.3548,79.394,79.3254,79.3548,18123.0
2024-09-25 14:20:00,81.01,81.12,81.0,81.09,13858.0,79.345,79.4527,79.3352,79.4233,13858.0
2024-09-25 14:30:00,81.09,81.15,81.02,81.12,19357.0,79.4233,79.4821,79.3548,79.4527,19357.0
2024-09-25 14:40:00,81.12,81.12,81.05,81.09,25891.0,79.4527,79.4527,79.3842,79.4233,25891.0
2024-09-25 14:50:00,81.09,81.15,81.05,81.07,28594.0,79.4233,79.4821,79.3842,79.4038,28594.0
2024-09-25 15:00:00,81.07,81.12,81.04,81.07,33842.0,79.4038,79.4527,79.3744,79.4038,33842.0
2024-09-25 15:10:00,81.07,81.08,81.01,81.01,25052.0,79.4038,79.4135,79.345,79.345,25052.0
2024-09-25 15:20:00,81.02,81.06,81.0,81.05,28470.0,79.3548,79.394,79.3352,79.3842,28470.0
2024-09-25 15:30:00,81.05,81.05,80.87,80.88,32816.0,79.3842,79.3842,79.2079,79.2177,32816.0
2024-09-25 15:40:00,80.87,80.93,80.83,80.93,47182.0,79.2079,79.2666,79.1687,79.2666,47182.0
2024-09-25 15:50:00,80.92,80.98,80.72,80.75,219192.0,79.2568,79.3156,79.0609,79.0903,219192.0
2024-09-26 09:30:00,81.16,81.68,81.14,81.43,69543.0,79.4919,80.0012,79.4723,79.7564,69543.0
2024-09-26 09:40:00,81.45,81.75,81.28,81.75,28567.0,79.7759,80.0698,79.6094,80.0698,28567.0
2024-09-26 09:50:00,81.71,81.75,81.41,81.72,27168.0,80.0306,80.0698,79.7368,80.0404,27168.0
2024-09-26 10:00:00,81.69,81.93,81.57,81.68,33136.0,80.011,80.2461,79.8935,80.0012,33136.0
2024-09-26 10:10:00,81.7,81.9,81.69,81.76,16379.0,80.0208,80.2167,80.011,80.0796,16379.0
2024-09-26 10:20:00,81.72,81.73,81.41,81.56,32606.0,80.0404,80.0502,79.7368,79.8837,32606.0
2024-09-26 10:30:00,81.59,81.84,81.53,81.8,33330.0,79.9131,80.1579,79.8543,80.1187,33330.0
2024-09-26 10:40:00,81.81,81.91,81.67,81.77,16073.0,80.1285,80.2265,79.9914,80.0894,16073.0
2024-09-26 10:50:00,81.77,81.89,81.7,81.75,18207.0,80.0894,80.2069,80.0208,80.0698,18207.0
2024-09-26 11:00:00,81.74,81.84,81.64,81.77,15947.0,80.06,80.1579,79.962,80.0894,15947.0
2024-09-26 11:10:00,81.75,81.86,81.66,81.85,17568.0,80.0698,80.1775,79.9816,80.1677,17568.0
2024-09-26 11:20:00,81.81,81.92,81.8,81.84,17985.0,80.1285,80.2363,80.1187,80.1579,17985.0
2024-09-26 11:30:00,81.81,81.95,81.77,81.95,20945.0,80.1285,80.2657,80.0894,80.2657,20945.0
2024-09-26 11:40:00,81.95,81.97,81.82,81.83,35973.0,80.2657,80.2853,80.1383,80.1481,35973.0
2024-09-26 11:50:00,81.81,81.91,81.76,81.81,11022.0,80.1285,80.2265,80.0796,80.1285,11022.0
2024-09-26 12:00:00,81.81,81.83,81.72,81.75,10731.0,80.1285,80.1481,80.0404,80.0698,10731.0
2024-09-26 12:10:00,81.74,81.8,81.67,81.78,8902.0,80.06,80.1187,79.9914,80.0992,8902.0
2024-09-26 12:20:00,81.78,81.83,81.7,81.72,11648.0,80.0992,80.1481,80.0208,80.0404,11648.0
2024-09-26 12:30:00,81.73,81.76,81.71,81.73,7719.0,80.0502,80.0796,80.0306,80.0502,7719.0
2024-09-26 12:40:00,81.73,81.79,81.72,81.76,8497.0,80.0502,80.109,80.0404,80.0796,8497.0
2024-09-26 12:50:00,81.75,81.79,81.72,81.76,7679.0,80.0698,80.109,80.0404,80.0796,7679.0
2024-09-26 13:00:00,81.75,81.9,81.74,81.85,12613.0,80.0698,80.2167,80.06,80.1677,12613.0
2024-09-26 13:10:00,81.86,81.86,81.7,81.73,15887.0,80.1775,80.1775,80.0208,80.0502,15887.0
2024-09-26 13:20:00,81.75,81.83,81.72,81.83,13276.0,80.0698,80.1481,80.0404,80.1481,13276.0
2024-09-26 13:30:00,81.86,81.91,81.85,81.9,11412.0,80.1775,80.2265,80.1677,80.2167,11412.0
2024-09-26 13:40:00,81.89,81.95,81.87,81.93,13027.0,80.2069,80.2657,80.1873,80.2461,13027.0
2024-09-26 13:50:00,81.93,81.94,81.87,81.88,12519.0,80.2461,80.2559,80.1873,80.1971,12519.0
2024-09-26 14:00:00,81.87,81.87,81.77,81.81,14311.0,80.1873,80.1873,80.0894,80.1285,14311.0
2024-09-26 14:10:00,81.81,81.88,81.81,81.87,12720.0,80.1285,80.1971,80.1285,80.1873,12720.0
2024-09-26 14:20:00,81.87,81.89,81.75,81.75,10734.0,80.1873,80.2069,80.0698,80.0698,10734.0
2024-09-26 14:30:00,81.77,81.77,81.7,81.71,10599.0,80.0894,80.0894,80.0208,80.0306,10599.0
2024-09-26 14:40:00,81.7,81.76,81.69,81.74,18151.0,80.0208,80.0796,80.011,80.06,18151.0
2024-09-26 14:50:00,81.75,81.77,81.7,81.74,26562.0,80.0698,80.0894,80.0208,80.06,26562.0
2024-09-26 15:00:00,81.74,81.81,81.64,81.64,21204.0,80.06,80.1285,79.962,79.962,21204.0
2024-09-26 15:10:00,81.65,81.69,81.59,81.61,15926.0,79.9718,80.011,79.9131,79.9327,15926.0
2024-09-26 15:20:00,81.61,81.64,81.53,81.55,25716.0,79.9327,79.962,79.8543,79.8739,25716.0
2024-09-26 15:30:00,81.55,81.55,81.44,81.47,33134.0,79.8739,79.8739,79.7661,79.7955,33134.0
2024-09-26 15:40:00,81.48,81.52,81.45,81.51,29496.0,79.8053,79.8445,79.7759,79.8347,29496.0
2024-09-26 15:50:00,81.51,81.63,81.39,81.5,148770.0,79.8347,79.9522,79.7172,79.8249,148770.0
2024-09-27 09:30:00,82.05,82.3,81.89,82.06,51355.0,80.3636,80.6085,80.2069,80.3734,51355.0
2024-09-27 09:40:00,82.08,82.14,81.88,81.89,18568.0,80.393,80.4518,80.1971,80.2069,18568.0
2024-09-27 09:50:00,81.86,82.08,81.83,81.97,13867.0,80.1775,80.393,80.1481,80.2853,13867.0
2024-09-27 10:00:00,81.94,82.04,81.79,81.89,22592.0,80.2559,80.3538,80.109,80.2069,22592.0
2024-09-27 10:10:00,81.87,82.14,81.77,82.13,27506.0,80.1873,80.4518,80.0894,80.442,27506.0
2024-09-27 10:20:00,82.16,82.42,82.14,82.36,15407.0,80.4714,80.726,80.4518,80.6672,15407.0
2024-09-27 10:30:00,82.35,82.42,82.34,82.4,19538.0,80.6574,80.726,80.6477,80.7064,19538.0
2024-09-27 10:40:00,82.37,82.46,82.26,82.45,18793.0,80.677,80.7652,80.5693,80.7554,18793.0
2024-09-27 10:50:00,82.47,82.64,82.47,82.6,20122.0,80.775,80.9415,80.775,80.9023,20122.0
2024-09-27 11:00:00,82.61,82.72,82.59,82.68,17107.0,80.9121,81.0198,80.8925,80.9807,17107.0
2024-09-27 11:10:00,82.69,82.79,82.67,82.77,13689.0,80.9905,81.0884,80.9709,81.0688,13689.0
2024-09-27 11:20:00,82.76,82.92,82.74,82.9,28430.0,81.059,81.2157,81.0394,81.1961,28430.0
2024-09-27 11:30:00,82.9,82.98,82.76,82.78,22385.0,81.1961,81.2745,81.059,81.0786,22385.0
2024-09-27 11:40:00,82.77,82.85,82.73,82.84,24086.0,81.0688,81.1472,81.0296,81.1374,24086.0
2024-09-27 11:50:00,82.84,82.87,82.78,82.8,28264.0,81.1374,81.1668,81.0786,81.0982,28264.0
2024-09-27 12:00:00,82.8,82.9,82.69,82.89,80811.0,81.0982,81.1961,80.9905,81.1863,80811.0
2024-09-27 12:10:00,82.89,82.98,82.83,82.96,38489.0,81.1863,81.2745,81.1276,81.2549,38489.0
2024-09-27 12:20:00,82.95,82.99,82.88,82.93,31272.0,81.2451,81.2843,81.1766,81.2255,31272.0
2024-09-27 12:30:00,82.93,82.98,82.91,82.93,53405.0,81.2255,81.2745,81.2059,81.2255,53405.0
2024-09-27 12:40:00,82.92,82.92,82.78,82.78,23866.0,81.2157,81.2157,81.0786,81.0786,23866.0
2024-09-27 12:50:00,82.77,82.92,82.77,82.89,27945.0,81.0688,81.2157,81.0688,81.1863,27945.0
2024-09-27 13:00:00,82.88,82.94,82.77,82.78,28534.0,81.1766,81.2353,81.0688,81.0786,28534.0
2024-09-27 13:10:00,82.79,82.81,82.72,82.81,25776.0,81.0884,81.108,81.0198,81.108,25776.0
2024-09-27 13:20:00,82.81,82.81,82.76,82.77,21049.0,81.108,81.108,81.059,81.0688,21049.0
2024-09-27 13:30:00,82.78,82.8,82.71,82.78,20449.0,81.0786,81.0982,81.01,81.0786,20449.0
2024-09-27 13:40:00,82.77,82.83,82.77,82.83,14452.0,81.0688,81.1276,81.0688,81.1276,14452.0
2024-09-27 13:50:00,82.84,82.85,82.68,82.77,20510.0,81.1374,81.1472,80.9807,81.0688,20510.0
2024-09-27 14:00:00,82.77,82.77,82.63,82.66,18996.0,81.0688,81.0688,80.9317,80.9611,18996.0
2024-09-27 14:10:00,82.67,82.7,82.64,82.65,14297.0,80.9709,81.0003,80.9415,80.9513,14297.0
2024-09-27 14:20:00,82.65,82.65,82.57,82.61,17577.0,80.9513,80.9513,80.8729,80.9121,17577.0
2024-09-27 14:30:00,82.6,82.62,82.5,82.58,48362.0,80.9023,80.9219,80.8044,80.8827,48362.0
2024-09-27 14:40:00,82.58,82.68,82.57,82.67,14008.0,80.8827,80.9807,80.8729,80.9709,14008.0
2024-09-27 14:50:00,82.67,82.76,82.65,82.75,71442.0,80.9709,81.059,80.9513,81.0492,71442.0
2024-09-27 15:00:00,82.75,82.77,82.72,82.73,15567.0,81.0492,81.0688,81.0198,81.0296,15567.0
2024-09-27 15:10:00,82.74,82.8,82.69,82.7,25913.0,81.0394,81.0982,80.9905,81.0003,25913.0
2024-09-27 15:20:00,82.71,82.73,82.67,82.69,79019.0,81.01,81.0296,80.9709,80.9905,79019.0
2024-09-27 15:30:00,82.68,82.73,82.62,82.64,44752.0,80.9807,81.0296,80.9219,80.9415,44752.0
2024-09-27 15:40:00,82.61,82.65,82.5,82.51,71952.0,80.9121,80.9513,80.8044,80.8142,71952.0
2024-09-27 15:50:00,82.49,82.62,82.46,82.48,236903.0,80.7946,80.9219,80.7652,80.7848,236903.0
2024-09-30 09:30:00,82.47,82.66,81.84,81.84,58256.0,80.775,80.9611,80.1579,80.1579,58256.0
2024-09-30 09:40:00,81.84,82.06,81.73,82.02,15865.0,80.1579,80.3734,80.0502,80.3342,15865.0
2024-09-30 09:50:00,82.0,82.11,81.9,82.1,24494.0,80.3146,80.4224,80.2167,80.4126,24494.0
2024-09-30 10:00:00,82.07,82.38,82.05,82.26,21615.0,80.3832,80.6868,80.3636,80.5693,21615.0
2024-09-30 10:10:00,82.25,82.38,82.08,82.31,13968.0,80.5595,80.6868,80.393,80.6183,13968.0
2024-09-30 10:20:00,82.3,82.44,82.28,82.33,7940.0,80.6085,80.7456,80.5889,80.6379,7940.0
2024-09-30 10:30:00,82.36,82.45,82.31,82.44,15109.0,80.6672,80.7554,80.6183,80.7456,15109.0
2024-09-30 10:40:00,82.43,82.66,82.42,82.62,11624.0,80.7358,80.9611,80.726,80.9219,11624.0
2024-09-30 10:50:00,82.62,82.72,82.6,82.66,21681.0,80.9219,81.0198,80.9023,80.9611,21681.0
2024-09-30 11:00:00,82.66,82.72,82.57,82.62,11985.0,80.9611,81.0198,80.8729,80.9219,11985.0
2024-09-30 11:10:00,82.63,82.67,82.55,82.61,13633.0,80.9317,80.9709,80.8533,80.9121,13633.0
2024-09-30 11:20:00,82.62,82.68,82.56,82.56,12371.0,80.9219,80.9807,80.8631,80.8631,12371.0
2024-09-30 11:30:00,82.56,82.63,82.52,82.56,10499.0,80.8631,80.9317,80.824,80.8631,10499.0
2024-09-30 11:40:00,82.56,82.59,82.46,82.48,6766.0,80.8631,80.8925,80.7652,80.7848,6766.0
2024-09-30 11:50:00,82.47,82.6,82.47,82.56,9034.0,80.775,80.9023,80.775,80.8631,9034.0
2024-09-30 12:00:00,82.54,82.59,82.5,82.56,6295.0,80.8435,80.8925,80.8044,80.8631,6295.0
2024-09-30 12:10:00,82.56,82.66,82.52,82.58,15476.0,80.8631,80.9611,80.824,80.8827,15476.0
2024-09-30 12:20:00,82.58,82.62,82.57,82.57,6046.0,80.8827,80.9219,80.8729,80.8729,6046.0
2024-09-30 12:30:00,82.56,82.58,82.4,82.42,31334.0,80.8631,80.8827,80.7064,80.726,31334.0
2024-09-30 12:40:00,82.43,82.43,82.37,82.37,8730.0,80.7358,80.7358,80.677,80.677,8730.0
2024-09-30 12:50:00,82.36,82.42,82.35,82.4,5303.0,80.6672,80.726,80.6574,80.7064,5303.0
2024-09-30 13:00:00,82.41,82.41,82.32,82.37,13336.0,80.7162,80.7162,80.6281,80.677,13336.0
2024-09-30 13:10:00,82.36,82.45,82.34,82.4,14109.0,80.6672,80.7554,80.6477,80.7064,14109.0
2024-09-30 13:20:00,82.39,82.4,82.3,82.31,12190.0,80.6966,80.7064,80.6085,80.6183,12190.0
2024-09-30 13:30:00,82.3,82.35,82.26,82.29,10189.0,80.6085,80.6574,80.5693,80.5987,10189.0
2024-09-30 13:40:00,82.29,82.34,82.28,82.29,9069.0,80.5987,80.6477,80.5889,80.5987,9069.0
2024-09-30 13:50:00,82.29,82.3,82.12,82.14,12405.0,80.5987,80.6085,80.4322,80.4518,12405.0
2024-09-30 14:00:00,82.14,82.14,82.03,82.04,7805.0,80.4518,80.4518,80.344,80.3538,7805.0
2024-09-30 14:10:00,82.06,82.07,81.86,81.86,10878.0,80.3734,80.3832,80.1775,80.1775,10878.0
2024-09-30 14:20:00,81.85,81.87,81.66,81.87,17098.0,80.1677,80.1873,79.9816,80.1873,17098.0
2024-09-30 14:30:00,81.85,81.97,81.78,81.95,12500.0,80.1677,80.2853,80.0992,80.2657,12500.0
2024-09-30 14:40:00,81.96,82.07,81.95,82.07,13914.0,80.2755,80.3832,80.2657,80.3832,13914.0
2024-09-30 14:50:00,82.09,82.16,82.07,82.1,10984.0,80.4028,80.4714,80.3832,80.4126,10984.0
2024-09-30 15:00:00,82.11,82.12,82.04,82.08,17440.0,80.4224,80.4322,80.3538,80.393,17440.0
2024-09-30 15:10:00,82.09,82.2,82.03,82.18,20869.0,80.4028,80.5105,80.344,80.4909,20869.0
2024-09-30 15:20:00,82.18,82.19,82.12,82.16,23510.0,80.4909,80.5007,80.4322,80.4714,23510.0
2024-09-30 15:30:00,82.15,82.21,82.09,82.21,24633.0,80.4616,80.5203,80.4028,80.5203,24633.0
2024-09-30 15:40:00,82.2,82.42,82.16,82.37,26403.0,80.5105,80.726,80.4714,80.677,26403.0
2024-09-30 15:50:00,82.39,82.61,82.33,82.48,214748.0,80.6966,80.9121,80.6379,80.7848,214748.0
2024-10-01 09:30:00,82.15,82.35,81.79,81.87,53780.0,80.4616,80.6574,80.109,80.1873,53780.0
2024-10-01 09:40:00,81.86,81.9,81.46,81.5,19994.0,80.1775,80.2167,79.7857,79.8249,19994.0
2024-10-01 09:50:00,81.51,81.74,81.51,81.72,17771.0,79.8347,80.06,79.8347,80.0404,17771.0
2024-10-01 10:00:00,81.72,81.84,81.22,81.25,23705.0,80.0404,80.1579,79.5507,79.5801,23705.0
2024-10-01 10:10:00,81.24,81.26,80.97,80.97,25425.0,79.5703,79.5898,79.3058,79.3058,25425.0
2024-10-01 10:20:00,80.99,81.25,80.94,81.06,39005.0,79.3254,79.5801,79.2764,79.394,39005.0
2024-10-01 10:30:00,81.06,81.21,80.98,81.06,94277.0,79.394,79.5409,79.3156,79.394,94277.0
2024-10-01 10:40:00,81.06,81.13,80.88,80.9,41378.0,79.394,79.4625,79.2177,79.2372,41378.0
2024-10-01 10:50:00,80.9,81.01,80.86,81.0,41110.0,79.2372,79.345,79.1981,79.3352,41110.0
2024-10-01 11:00:00,80.99,81.01,80.74,80.75,37591.0,79.3254,79.345,79.0805,79.0903,37591.0
2024-10-01 11:10:00,80.76,81.0,80.7,81.0,36270.0,79.1001,79.3352,79.0414,79.3352,36270.0
2024-10-01 11:20:00,81.04,81.45,81.02,81.44,28255.0,79.3744,79.7759,79.3548,79.7661,28255.0
2024-10-01 11:30:00,81.44,81.72,81.44,81.72,24617.0,79.7661,80.0404,79.7661,80.0404,24617.0
2024-10-01 11:40:00,81.71,81.8,81.68,81.78,21392.0,80.0306,80.1187,80.0012,80.0992,21392.0
2024-10-01 11:50:00,81.78,81.89,81.75,81.8,13840.0,80.0992,80.2069,80.0698,80.1187,13840.0
2024-10-01 12:00:00,81.77,81.9,81.72,81.84,12788.0,80.0894,80.2167,80.0404,80.1579,12788.0
2024-10-01 12:10:00,81.84,81.92,81.84,81.91,14071.0,80.1579,80.2363,80.1579,80.2265,14071.0
2024-10-01 12:20:00,81.9,81.95,81.86,81.92,29231.0,80.2167,80.2657,80.1775,80.2363,29231.0
2024-10-01 12:30:00,81.9,81.9,81.68,81.83,15519.0,80.2167,80.2167,80.0012,80.1481,15519.0
2024-10-01 12:40:00,81.83,81.83,81.66,81.69,10944.0,80.1481,80.1481,79.9816,80.011,10944.0
2024-10-01 12:50:00,81.71,81.96,81.71,81.86,14842.0,80.0306,80.2755,80.0306,80.1775,14842.0
2024-10-01 13:00:00,81.84,81.88,81.7,81.79,10659.0,80.1579,80.1971,80.0208,80.109,10659.0
2024-10-01 13:10:00,81.81,81.81,81.65,81.7,9468.0,80.1285,80.1285,79.9718,80.0208,9468.0
2024-10-01 13:20:00,81.71,81.73,81.53,81.55,14335.0,80.0306,80.0502,79.8543,79.8739,14335.0
2024-10-01 13:30:00,81.55,81.75,81.54,81.72,22865.0,79.8739,80.0698,79.8641,80.0404,22865.0
2024-10-01 13:40:00,81.7,81.85,81.69,81.81,14438.0,80.0208,80.1677,80.011,80.1285,14438.0
2024-10-01 13:50:00,81.82,81.92,81.8,81.91,12058.0,80.1383,80.2363,80.1187,80.2265,12058.0
2024-10-01 14:00:00,81.91,82.02,81.9,82.0,24084.0,80.2265,80.3342,80.2167,80.3146,24084.0
2024-10-01 14:10:00,82.0,82.17,81.97,82.1,16222.0,80.3146,80.4811,80.2853,80.4126,16222.0
2024-10-01 14:20:00,82.1,82.12,82.05,82.11,18571.0,80.4126,80.4322,80.3636,80.4224,18571.0
2024-10-01 14:30:00,82.11,82.21,82.11,82.13,36597.0,80.4224,80.5203,80.4224,80.442,36597.0
2024-10-01 14:40:00,82.11,82.17,82.08,82.12,19665.0,80.4224,80.4811,80.393,80.4322,19665.0
2024-10-01 14:50:00,82.13,82.15,82.05,82.09,24073.0,80.442,80.4616,80.3636,80.4028,24073.0
2024-10-01 15:00:00,82.09,82.09,81.95,82.0,22499.0,80.4028,80.4028,80.2657,80.3146,22499.0
2024-10-01 15:10:00,82.01,82.05,81.99,82.0,24561.0,80.3244,80.3636,80.3048,80.3146,24561.0
2024-10-01 15:20:00,82.0,82.09,81.99,82.07,28713.0,80.3146,80.4028,80.3048,80.3832,28713.0
2024-10-01 15:30:00,82.07,82.07,81.83,81.94,43285.0,80.3832,80.3832,80.1481,80.2559,43285.0
2024-10-01 15:40:00,81.93,81.97,81.84,81.86,69041.0,80.2461,80.2853,80.1579,80.1775,69041.0
2024-10-01 15:50:00,81.86,81.86,81.73,81.8,203415.0,80.1775,80.1775,80.0502,80.1187,203415.0
2024-10-02 09:30:00,81.94,82.41,81.73,82.37,30817.0,80.2559,80.7162,80.0502,80.677,30817.0
2024-10-02 09:40:00,82.32,82.89,82.18,82.86,33836.0,80.6281,81.1863,80.4909,81.157,33836.0
2024-10-02 09:50:00,82.82,82.83,82.57,82.57,58234.0,81.1178,81.1276,80.8729,80.8729,58234.0
2024-10-02 10:00:00,82.49,82.53,82.28,82.42,21327.0,80.7946,80.8337,80.5889,80.726,21327.0
2024-10-02 10:10:00,82.48,82.56,82.44,82.47,6713.0,80.7848,80.8631,80.7456,80.775,6713.0
2024-10-02 10:20:00,82.5,82.54,82.23,82.34,12372.0,80.8044,80.8435,80.5399,80.6477,12372.0
2024-10-02 10:30:00,82.31,82.31,82.14,82.3,22651.0,80.6183,80.6183,80.4518,80.6085,22651.0
2024-10-02 10:40:00,82.31,82.48,82.28,82.48,14100.0,80.6183,80.7848,80.5889,80.7848,14100.0
2024-10-02 10:50:00,82.5,82.5,82.2,82.2,15401.0,80.8044,80.8044,80.5105,80.5105,15401.0
2024-10-02 11:00:00,82.19,82.3,82.14,82.22,17018.0,80.5007,80.6085,80.4518,80.5301,17018.0
2024-10-02 11:10:00,82.21,82.24,82.08,82.15,14252.0,80.5203,80.5497,80.393,80.4616,14252.0
2024-10-02 11:20:00,82.11,82.23,82.02,82.23,11723.0,80.4224,80.5399,80.3342,80.5399,11723.0
2024-10-02 11:30:00,82.26,82.26,82.1,82.19,15073.0,80.5693,80.5693,80.4126,80.5007,15073.0
2024-10-02 11:40:00,82.2,82.34,82.2,82.31,9618.0,80.5105,80.6477,80.5105,80.6183,9618.0
2024-10-02 11:50:00,82.33,82.33,82.24,82.28,12830.0,80.6379,80.6379,80.5497,80.5889,12830.0
2024-10-02 12:00:00,82.26,82.26,82.16,82.19,10021.0,80.5693,80.5693,80.4714,80.5007,10021.0
2024-10-02 12:10:00,82.21,82.21,82.08,82.09,11389.0,80.5203,80.5203,80.393,80.4028,11389.0
2024-10-02 12:20:00,82.09,82.12,82.05,82.06,9223.0,80.4028,80.4322,80.3636,80.3734,9223.0
2024-10-02 12:30:00,82.06,82.06,81.93,82.0,12109.0,80.3734,80.3734,80.2461,80.3146,12109.0
2024-10-02 12:40:00,81.99,82.02,81.93,81.98,19624.0,80.3048,80.3342,80.2461,80.295,19624.0
2024-10-02 12:50:00,81.98,82.03,81.92,81.92,9768.0,80.295,80.344,80.2363,80.2363,9768.0
2024-10-02 13:00:00,81.91,81.93,81.86,81.93,14391.0,80.2265,80.2461,80.1775,80.2461,14391.0
2024-10-02 13:10:00,81.94,81.95,81.88,81.91,8243.0,80.2559,80.2657,80.1971,80.2265,8243.0
2024-10-02 13:20:00,81.9,81.99,81.88,81.93,8168.0,80.2167,80.3048,80.1971,80.2461,8168.0
2024-10-02 13:30:00,81.91,81.92,81.86,81.91,12382.0,80.2265,80.2363,80.1775,80.2265,12382.0
2024-10-02 13:40:00,81.92,82.0,81.88,82.0,9936.0,80.2363,80.3146,80.1971,80.3146,9936.0
2024-10-02 13:50:00,82.0,82.02,81.95,81.99,12701.0,80.3146,80.3342,80.2657,80.3048,12701.0
2024-10-02 14:00:00,81.99,82.07,81.99,82.01,11616.0,80.3048,80.3832,80.3048,80.3244,11616.0
2024-10-02 14:10:00,82.01,82.02,81.95,81.96,13559.0,80.3244,80.3342,80.2657,80.2755,13559.0
2024-10-02 14:20:00,81.96,81.96,81.83,81.88,25546.0,80.2755,80.2755,80.1481,80.1971,25546.0
2024-10-02 14:30:00,81.89,81.95,81.86,81.87,7985.0,80.2069,80.2657,80.1775,80.1873,7985.0
2024-10-02 14:40:00,81.9,81.93,81.88,81.91,13374.0,80.2167,80.2461,80.1971,80.2265,13374.0
2024-10-02 14:50:00,81.91,81.93,81.85,81.88,16594.0,80.2265,80.2461,80.1677,80.1971,16594.0
2024-10-02 15:00:00,81.87,81.95,81.86,81.9,13429.0,80.1873,80.2657,80.1775,80.2167,13429.0
2024-10-02 15:10:00,81.9,81.94,81.88,81.88,15043.0,80.2167,80.2559,80.1971,80.1971,15043.0
2024-10-02 15:20:00,81.87,81.87,81.79,81.82,25563.0,80.1873,80.1873,80.109,80.1383,25563.0
2024-10-02 15:30:00,81.81,81.81,81.67,81.76,34719.0,80.1285,80.1285,79.9914,80.0796,34719.0
2024-10-02 15:40:00,81.76,81.82,81.71,81.78,51938.0,80.0796,80.1383,80.0306,80.0992,51938.0
2024-10-02 15:50:00,81.79,81.88,81.72,81.8,218799.0,80.109,80.1971,80.0404,80.1187,218799.0
2024-10-03 09:30:00,81.56,81.81,81.19,81.21,33752.0,79.8837,80.1285,79.5213,79.5409,33752.0
2024-10-03 09:40:00,81.19,81.22,80.61,80.67,16484.0,79.5213,79.5507,78.9532,79.012,16484.0
2024-10-03 09:50:00,80.69,80.74,80.46,80.74,31537.0,79.0316,79.0805,78.8063,79.0805,31537.0
2024-10-03 10:00:00,80.77,81.12,80.76,81.1,17311.0,79.1099,79.4527,79.1001,79.4331,17311.0
2024-10-03 10:10:00,81.11,81.37,81.08,81.32,12050.0,79.4429,79.6976,79.4135,79.6486,12050.0
2024-10-03 10:20:00,81.28,81.38,81.04,81.12,22492.0,79.6094,79.7074,79.3744,79.4527,22492.0
2024-10-03 10:30:00,81.12,81.21,80.99,81.21,11667.0,79.4527,79.5409,79.3254,79.5409,11667.0
2024-10-03 10:40:00,81.24,81.24,80.94,81.03,14960.0,79.5703,79.5703,79.2764,79.3646,14960.0
2024-10-03 10:50:00,81.04,81.09,80.84,80.87,25541.0,79.3744,79.4233,79.1785,79.2079,25541.0
2024-10-03 11:00:00,80.85,80.97,80.81,80.94,24593.0,79.1883,79.3058,79.1491,79.2764,24593.0
2024-10-03 11:10:00,80.94,81.01,80.86,81.0,11568.0,79.2764,79.345,79.1981,79.3352,11568.0
2024-10-03 11:20:00,80.99,81.02,80.88,80.98,32892.0,79.3254,79.3548,79.2177,79.3156,32892.0
2024-10-03 11:30:00,80.97,81.03,80.89,80.9,17034.0,79.3058,79.3646,79.2275,79.2372,17034.0
2024-10-03 11:40:00,80.89,81.12,80.88,81.06,23956.0,79.2275,79.4527,79.2177,79.394,23956.0
2024-10-03 11:50:00,81.07,81.17,81.07,81.09,11316.0,79.4038,79.5017,79.4038,79.4233,11316.0
2024-10-03 12:00:00,81.1,81.27,81.05,81.26,19092.0,79.4331,79.5996,79.3842,79.5898,19092.0
2024-10-03 12:10:00,81.25,81.32,81.24,81.32,12682.0,79.5801,79.6486,79.5703,79.6486,12682.0
2024-10-03 12:20:00,81.33,81.36,81.31,81.32,12373.0,79.6584,79.6878,79.6388,79.6486,12373.0
2024-10-03 12:30:00,81.31,81.31,81.24,81.24,9697.0,79.6388,79.6388,79.5703,79.5703,9697.0
2024-10-03 12:40:00,81.23,81.24,80.99,81.02,18912.0,79.5605,79.5703,79.3254,79.3548,18912.0
2024-10-03 12:50:00,81.01,81.08,80.96,81.02,14136.0,79.345,79.4135,79.296,79.3548,14136.0
2024-10-03 13:00:00,81.0,81.03,80.94,80.97,13756.0,79.3352,79.3646,79.2764,79.3058,13756.0
2024-10-03 13:10:00,80.95,80.99,80.88,80.89,11407.0,79.2862,79.3254,79.2177,79.2275,11407.0
2024-10-03 13:20:00,80.9,81.05,80.89,80.97,15381.0,79.2372,79.3842,79.2275,79.3058,15381.0
2024-10-03 13:30:00,80.96,81.12,80.96,81.06,19397.0,79.296,79.4527,79.296,79.394,19397.0
2024-10-03 13:40:00,81.06,81.15,81.0,81.09,20315.0,79.394,79.4821,79.3352,79.4233,20315.0
2024-10-03 13:50:00,81.08,81.12,81.06,81.12,18393.0,79.4135,79.4527,79.394,79.4527,18393.0
2024-10-03 14:00:00,81.12,81.21,81.07,81.21,19545.0,79.4527,79.5409,79.4038,79.5409,19545.0
2024-10-03 14:10:00,81.2,81.25,81.2,81.23,11144.0,79.5311,79.5801,79.5311,79.5605,11144.0
2024-10-03 14:20:00,81.24,81.25,81.14,81.2,20587.0,79.5703,79.5801,79.4723,79.5311,20587.0
2024-10-03 14:30:00,81.19,81.19,81.09,81.11,14250.0,79.5213,79.5213,79.4233,79.4429,14250.0
2024-10-03 14:40:00,81.11,81.12,81.06,81.11,40466.0,79.4429,79.4527,79.394,79.4429,40466.0
2024-10-03 14:50:00,81.1,81.19,81.1,81.1,21277.0,79.4331,79.5213,79.4331,79.4331,21277.0
2024-10-03 15:00:00,81.1,81.14,81.04,81.12,17354.0,79.4331,79.4723,79.3744,79.4527,17354.0
2024-10-03 15:10:00,81.12,81.18,81.05,81.18,23580.0,79.4527,79.5115,79.3842,79.5115,23580.0
2024-10-03 15:20:00,81.19,81.29,81.17,81.28,16749.0,79.5213,79.6192,79.5017,79.6094,16749.0
2024-10-03 15:30:00,81.28,81.35,81.25,81.25,27235.0,79.6094,79.678,79.5801,79.5801,27235.0
2024-10-03 15:40:00,81.25,81.33,81.17,81.33,46637.0,79.5801,79.6584,79.5017,79.6584,46637.0
2024-10-03 15:50:00,81.34,81.35,81.23,81.26,259101.0,79.6682,79.678,79.5605,79.5898,259101.0
2024-10-04 09:30:00,82.89,83.09,82.66,83.0,88863.0,81.1863,81.3822,80.9611,81.2941,88863.0
2024-10-04 09:40:00,83.05,83.43,83.0,83.35,65218.0,81.3431,81.7152,81.2941,81.6369,65218.0
2024-10-04 09:50:00,83.39,83.63,83.35,83.48,53290.0,81.6761,81.9111,81.6369,81.7642,53290.0
2024-10-04 10:00:00,83.41,83.7,83.35,83.44,91048.0,81.6957,81.9797,81.6369,81.725,91048.0
2024-10-04 10:10:00,83.41,83.69,83.28,83.65,57656.0,81.6957,81.9699,81.5683,81.9307,57656.0
2024-10-04 10:20:00,83.64,83.65,83.29,83.45,44894.0,81.9209,81.9307,81.5781,81.7348,44894.0
2024-10-04 10:30:00,83.42,83.51,83.19,83.28,87855.0,81.7055,81.7936,81.4802,81.5683,87855.0
2024-10-04 10:40:00,83.28,83.41,83.26,83.39,47613.0,81.5683,81.6957,81.5487,81.6761,47613.0
2024-10-04 10:50:00,83.38,83.57,83.34,83.55,19811.0,81.6663,81.8524,81.6271,81.8328,19811.0
2024-10-04 11:00:00,83.57,83.79,83.57,83.79,24062.0,81.8524,82.0678,81.8524,82.0678,24062.0
2024-10-04 11:10:00,83.8,83.98,83.76,83.76,77947.0,82.0776,82.2539,82.0385,82.0385,77947.0
2024-10-04 11:20:00,83.7,83.74,83.53,83.6,23586.0,81.9797,82.0189,81.8132,81.8818,23586.0
2024-10-04 11:30:00,83.59,83.7,83.54,83.7,13492.0,81.872,81.9797,81.823,81.9797,13492.0
2024-10-04 11:40:00,83.69,83.85,83.67,83.83,23392.0,81.9699,82.1266,81.9503,82.107,23392.0
2024-10-04 11:50:00,83.84,83.91,83.78,83.91,25021.0,82.1168,82.1854,82.0581,82.1854,25021.0
2024-10-04 12:00:00,83.92,84.03,83.87,83.89,22011.0,82.1952,82.3029,82.1462,82.1658,22011.0
2024-10-04 12:10:00,83.9,84.02,83.9,83.95,21745.0,82.1756,82.2931,82.1756,82.2246,21745.0
2024-10-04 12:20:00,83.95,84.0,83.84,83.9,23802.0,82.2246,82.2735,82.1168,82.1756,23802.0
2024-10-04 12:30:00,83.9,84.12,83.87,84.06,20402.0,82.1756,82.3911,82.1462,82.3323,20402.0
2024-10-04 12:40:00,84.04,84.21,84.02,84.14,213338.0,82.3127,82.4792,82.2931,82.4107,213338.0
2024-10-04 12:50:00,84.15,84.17,84.02,84.03,270572.0,82.4204,82.44,82.2931,82.3029,270572.0
2024-10-04 13:00:00,84.02,84.1,84.0,84.01,22080.0,82.2931,82.3715,82.2735,82.2833,22080.0
2024-10-04 13:10:00,84.01,84.17,83.98,84.17,27034.0,82.2833,82.44,82.2539,82.44,27034.0
2024-10-04 13:20:00,84.18,84.26,84.17,84.19,21911.0,82.4498,82.5282,82.44,82.4596,21911.0
2024-10-04 13:30:00,84.17,84.2,83.85,83.93,33344.0,82.44,82.4694,82.1266,82.205,33344.0
2024-10-04 13:40:00,83.95,84.12,83.92,84.06,21142.0,82.2246,82.3911,82.1952,82.3323,21142.0
2024-10-04 13:50:00,84.05,84.06,83.79,83.81,27240.0,82.3225,82.3323,82.0678,82.0874,27240.0
2024-10-04 14:00:00,83.81,83.9,83.73,83.76,284108.0,82.0874,82.1756,82.0091,82.0385,284108.0
2024-10-04 14:10:00,83.75,83.89,83.66,83.87,41404.0,82.0287,82.1658,81.9405,82.1462,41404.0
2024-10-04 14:20:00,83.87,83.88,83.81,83.84,21478.0,82.1462,82.156,82.0874,82.1168,21478.0
2024-10-04 14:30:00,83.84,83.85,83.76,83.78,24952.0,82.1168,82.1266,82.0385,82.0581,24952.0
2024-10-04 14:40:00,83.79,83.86,83.76,83.85,271065.0,82.0678,82.1364,82.0385,82.1266,271065.0
2024-10-04 14:50:00,83.87,83.89,83.8,83.82,40315.0,82.1462,82.1658,82.0776,82.0972,40315.0
2024-10-04 15:00:00,83.82,83.83,83.72,83.8,60495.0,82.0972,82.107,81.9993,82.0776,60495.0
2024-10-04 15:10:00,83.8,83.89,83.79,83.89,40396.0,82.0776,82.1658,82.0678,82.1658,40396.0
2024-10-04 15:20:00,83.9,83.99,83.87,83.97,115420.0,82.1756,82.2637,82.1462,82.2441,115420.0
2024-10-04 15:30:00,83.97,84.19,83.96,83.99,120007.0,82.2441,82.4596,82.2344,82.2637,120007.0
2024-10-04 15:40:00,84.0,84.11,83.93,84.08,275474.0,82.2735,82.3813,82.205,82.3519,275474.0
2024-10-04 15:50:00,84.06,84.19,83.99,84.03,330652.0,82.3323,82.4596,82.2637,82.3029,330652.0
2024-10-07 09:30:00,83.95,83.96,83.45,83.57,42101.0,82.2246,82.2344,81.7348,81.8524,42101.0
2024-10-07 09:40:00,83.62,83.93,83.4,83.48,12798.0,81.9013,82.205,81.6859,81.7642,12798.0
2024-10-07 09:50:00,83.47,83.59,83.4,83.45,14978.0,81.7544,81.872,81.6859,81.7348,14978.0
2024-10-07 10:00:00,83.42,83.72,83.42,83.6,39097.0,81.7055,81.9993,81.7055,81.8818,39097.0
2024-10-07 10:10:00,83.58,83.7,83.49,83.59,9285.0,81.8622,81.9797,81.774,81.872,9285.0
2024-10-07 10:20:00,83.61,83.61,83.25,83.3,20105.0,81.8915,81.8915,81.5389,81.5879,20105.0
2024-10-07 10:30:00,83.3,83.5,83.23,83.3,41043.0,81.5879,81.7838,81.5194,81.5879,41043.0
2024-10-07 10:40:00,83.31,83.42,83.25,83.42,14403.0,81.5977,81.7055,81.5389,81.7055,14403.0
2024-10-07 10:50:00,83.43,83.48,83.26,83.3,9459.0,81.7152,81.7642,81.5487,81.5879,9459.0
2024-10-07 11:00:00,83.28,83.66,83.26,83.57,30442.0,81.5683,81.9405,81.5487,81.8524,30442.0
2024-10-07 11:10:00,83.58,83.81,83.57,83.78,24450.0,81.8622,82.0874,81.8524,82.0581,24450.0
2024-10-07 11:20:00,83.76,83.99,83.74,83.93,24206.0,82.0385,82.2637,82.0189,82.205,24206.0
2024-10-07 11:30:00,83.94,83.98,83.78,83.95,30581.0,82.2148,82.2539,82.0581,82.2246,30581.0
2024-10-07 11:40:00,83.96,83.98,83.86,83.87,7911.0,82.2344,82.2539,82.1364,82.1462,7911.0
2024-10-07 11:50:00,83.85,83.86,83.68,83.76,9968.0,82.1266,82.1364,81.9601,82.0385,9968.0
2024-10-07 12:00:00,83.77,83.81,83.69,83.69,13142.0,82.0483,82.0874,81.9699,81.9699,13142.0
2024-10-07 12:10:00,83.68,83.77,83.64,83.64,20697.0,81.9601,82.0483,81.9209,81.9209,20697.0
2024-10-07 12:20:00,83.64,83.68,83.59,83.65,14199.0,81.9209,81.9601,81.872,81.9307,14199.0
2024-10-07 12:30:00,83.65,83.67,83.57,83.57,12143.0,81.9307,81.9503,81.8524,81.8524,12143.0
2024-10-07 12:40:00,83.57,83.62,83.52,83.61,73293.0,81.8524,81.9013,81.8034,81.8915,73293.0
2024-10-07 12:50:00,83.59,83.66,83.52,83.58,10291.0,81.872,81.9405,81.8034,81.8622,10291.0
2024-10-07 13:00:00,83.57,83.58,83.38,83.39,22387.0,81.8524,81.8622,81.6663,81.6761,22387.0
2024-10-07 13:10:00,83.41,83.44,83.37,83.38,26142.0,81.6957,81.725,81.6565,81.6663,26142.0
2024-10-07 13:20:00,83.4,83.41,83.35,83.37,20418.0,81.6859,81.6957,81.6369,81.6565,20418.0
2024-10-07 13:30:00,83.39,83.4,83.29,83.31,32676.0,81.6761,81.6859,81.5781,81.5977,32676.0
2024-10-07 13:40:00,83.29,83.3,83.15,83.2,26829.0,81.5781,81.5879,81.441,81.49,26829.0
2024-10-07 13:50:00,83.21,83.22,83.1,83.13,27480.0,81.4998,81.5096,81.392,81.4214,27480.0
2024-10-07 14:00:00,83.13,83.13,83.03,83.06,29655.0,81.4214,81.4214,81.3235,81.3529,29655.0
2024-10-07 14:10:00,83.07,83.24,83.02,83.02,71537.0,81.3626,81.5292,81.3137,81.3137,71537.0
2024-10-07 14:20:00,83.0,83.11,82.98,83.09,19457.0,81.2941,81.4018,81.2745,81.3822,19457.0
2024-10-07 14:30:00,83.08,83.08,82.86,82.93,26646.0,81.3724,81.3724,81.157,81.2255,26646.0
2024-10-07 14:40:00,82.95,83.08,82.75,82.8,36558.0,81.2451,81.3724,81.0492,81.0982,36558.0
2024-10-07 14:50:00,82.8,82.9,82.78,82.85,25155.0,81.0982,81.1961,81.0786,81.1472,25155.0
2024-10-07 15:00:00,82.87,83.1,82.86,83.08,33748.0,81.1668,81.392,81.157,81.3724,33748.0
2024-10-07 15:10:00,83.08,83.26,83.01,83.22,35026.0,81.3724,81.5487,81.3039,81.5096,35026.0
2024-10-07 15:20:00,83.19,83.27,83.14,83.18,26905.0,81.4802,81.5585,81.4312,81.4704,26905.0
2024-10-07 15:30:00,83.18,83.19,82.97,83.05,50567.0,81.4704,81.4802,81.2647,81.3431,50567.0
2024-10-07 15:40:00,83.04,83.06,82.94,83.02,62505.0,81.3333,81.3529,81.2353,81.3137,62505.0
2024-10-07 15:50:00,83.02,83.17,82.85,83.0,334561.0,81.3137,81.4606,81.1472,81.2941,334561.0
2024-10-08 09:30:00,83.48,83.76,82.98,83.18,42055.0,81.7642,82.0385,81.2745,81.4704,42055.0
2024-10-08 09:40:00,83.15,83.29,83.0,83.17,10192.0,81.441,81.5781,81.2941,81.4606,10192.0
2024-10-08 09:50:00,83.17,83.19,82.94,83.13,36526.0,81.4606,81.4802,81.2353,81.4214,36526.0
2024-10-08 10:00:00,83.1,83.16,82.93,82.99,49558.0,81.392,81.4508,81.2255,81.2843,49558.0
2024-10-08 10:10:00,82.97,83.01,82.74,82.92,35447.0,81.2647,81.3039,81.0394,81.2157,35447.0
2024-10-08 10:20:00,82.91,83.06,82.88,83.0,25681.0,81.2059,81.3529,81.1766,81.2941,25681.0
2024-10-08 10:30:00,82.98,83.0,82.86,82.94,17576.0,81.2745,81.2941,81.157,81.2353,17576.0
2024-10-08 10:40:00,82.94,83.22,82.89,83.09,24269.0,81.2353,81.5096,81.1863,81.3822,24269.0
2024-10-08 10:50:00,83.11,83.27,83.05,83.19,15584.0,81.4018,81.5585,81.3431,81.4802,15584.0
2024-10-08 11:00:00,83.19,83.25,83.18,83.24,7962.0,81.4802,81.5389,81.4704,81.5292,7962.0
2024-10-08 11:10:00,83.23,83.25,83.13,83.13,38288.0,81.5194,81.5389,81.4214,81.4214,38288.0
2024-10-08 11:20:00,83.1,83.13,83.06,83.13,27500.0,81.392,81.4214,81.3529,81.4214,27500.0
2024-10-08 11:30:00,83.13,83.14,83.07,83.1,9540.0,81.4214,81.4312,81.3626,81.392,9540.0
2024-10-08 11:40:00,83.1,83.15,83.08,83.15,11345.0,81.392,81.441,81.3724,81.441,11345.0
2024-10-08 11:50:00,83.15,83.35,83.12,83.31,28087.0,81.441,81.6369,81.4116,81.5977,28087.0
2024-10-08 12:00:00,83.31,83.41,83.28,83.4,18677.0,81.5977,81.6957,81.5683,81.6859,18677.0
2024-10-08 12:10:00,83.41,83.45,83.33,83.35,12719.0,81.6957,81.7348,81.6173,81.6369,12719.0
2024-10-08 12:20:00,83.37,83.41,83.36,83.38,18059.0,81.6565,81.6957,81.6467,81.6663,18059.0
2024-10-08 12:30:00,83.38,83.38,83.29,83.34,13670.0,81.6663,81.6663,81.5781,81.6271,13670.0
2024-10-08 12:40:00,83.34,83.4,83.31,83.37,18899.0,81.6271,81.6859,81.5977,81.6565,18899.0
2024-10-08 12:50:00,83.36,83.36,83.31,83.35,11857.0,81.6467,81.6467,81.5977,81.6369,11857.0
2024-10-08 13:00:00,83.34,83.37,83.22,83.25,30530.0,81.6271,81.6565,81.5096,81.5389,30530.0
2024-10-08 13:10:00,83.24,83.31,83.19,83.27,62789.0,81.5292,81.5977,81.4802,81.5585,62789.0
2024-10-08 13:20:00,83.28,83.28,83.18,83.18,53141.0,81.5683,81.5683,81.4704,81.4704,53141.0
2024-10-08 13:30:00,83.16,83.23,83.14,83.19,23326.0,81.4508,81.5194,81.4312,81.4802,23326.0
2024-10-08 13:40:00,83.19,83.25,83.18,83.23,15903.0,81.4802,81.5389,81.4704,81.5194,15903.0
2024-10-08 13:50:00,83.23,83.26,83.19,83.25,23787.0,81.5194,81.5487,81.4802,81.5389,23787.0
2024-10-08 14:00:00,83.25,83.26,83.19,83.22,22088.0,81.5389,81.5487,81.4802,81.5096,22088.0
2024-10-08 14:10:00,83.22,83.25,83.2,83.25,29137.0,81.5096,81.5389,81.49,81.5389,29137.0
2024-10-08 14:20:00,83.25,83.32,83.23,83.23,44886.0,81.5389,81.6075,81.5194,81.5194,44886.0
2024-10-08 14:30:00,83.23,83.32,83.23,83.31,36430.0,81.5194,81.6075,81.5194,81.5977,36430.0
2024-10-08 14:40:00,83.31,83.35,83.28,83.34,19518.0,81.5977,81.6369,81.5683,81.6271,19518.0
2024-10-08 14:50:00,83.34,83.38,83.31,83.34,20891.0,81.6271,81.6663,81.5977,81.6271,20891.0
2024-10-08 15:00:00,83.33,83.33,83.24,83.31,36431.0,81.6173,81.6173,81.5292,81.5977,36431.0
2024-10-08 15:10:00,83.31,83.38,83.25,83.37,26281.0,81.5977,81.6663,81.5389,81.6565,26281.0
2024-10-08 15:20:00,83.37,83.54,83.35,83.53,49782.0,81.6565,81.823,81.6369,81.8132,49782.0
2024-10-08 15:30:00,83.53,83.59,83.5,83.59,55330.0,81.8132,81.872,81.7838,81.872,55330.0
2024-10-08 15:40:00,83.58,83.64,83.53,83.56,80638.0,81.8622,81.9209,81.8132,81.8426,80638.0
2024-10-08 15:50:00,83.56,83.57,83.25,83.29,321104.0,81.8426,81.8524,81.5389,81.5781,321104.0
2024-10-09 09:30:00,83.3,83.78,82.94,83.66,78467.0,81.5879,82.0581,81.2353,81.9405,78467.0
2024-10-09 09:40:00,83.58,84.06,83.57,84.06,34124.0,81.8622,82.3323,81.8524,82.3323,34124.0
2024-10-09 09:50:00,83.97,84.09,83.83,84.08,24641.0,82.2441,82.3617,82.107,82.3519,24641.0
2024-10-09 10:00:00,84.06,84.25,84.06,84.24,44411.0,82.3323,82.5184,82.3323,82.5086,44411.0
2024-10-09 10:10:00,84.25,84.32,83.89,83.91,22393.0,82.5184,82.587,82.1658,82.1854,22393.0
2024-10-09 10:20:00,83.87,83.94,83.78,83.87,44849.0,82.1462,82.2148,82.0581,82.1462,44849.0
2024-10-09 10:30:00,83.89,84.14,83.86,84.12,41574.0,82.1658,82.4107,82.1364,82.3911,41574.0
2024-10-09 10:40:00,84.12,84.32,84.1,84.3,54297.0,82.3911,82.587,82.3715,82.5674,54297.0
2024-10-09 10:50:00,84.29,84.37,84.22,84.29,55385.0,82.5576,82.6359,82.489,82.5576,55385.0
2024-10-09 11:00:00,84.29,84.46,84.28,84.38,39845.0,82.5576,82.7241,82.5478,82.6457,39845.0
2024-10-09 11:10:00,84.37,84.65,84.36,84.61,56006.0,82.6359,82.9102,82.6261,82.871,56006.0
2024-10-09 11:20:00,84.61,84.8,84.61,84.75,44987.0,82.871,83.0571,82.871,83.0081,44987.0
2024-10-09 11:30:00,84.73,84.81,84.66,84.79,34305.0,82.9885,83.0669,82.92,83.0473,34305.0
2024-10-09 11:40:00,84.76,84.91,84.76,84.9,40194.0,83.0179,83.1648,83.0179,83.155,40194.0
2024-10-09 11:50:00,84.91,85.0,84.89,84.93,41574.0,83.1648,83.253,83.1452,83.1844,41574.0
2024-10-09 12:00:00,84.91,85.03,84.85,85.0,41371.0,83.1648,83.2824,83.1061,83.253,41371.0
2024-10-09 12:10:00,84.99,85.07,84.94,84.95,36138.0,83.2432,83.3215,83.1942,83.204,36138.0
2024-10-09 12:20:00,84.93,84.99,84.8,84.8,25131.0,83.1844,83.2432,83.0571,83.0571,25131.0
2024-10-09 12:30:00,84.79,84.83,84.67,84.8,20582.0,83.0473,83.0865,82.9298,83.0571,20582.0
2024-10-09 12:40:00,84.78,84.81,84.73,84.73,18155.0,83.0375,83.0669,82.9885,82.9885,18155.0
2024-10-09 12:50:00,84.73,84.79,84.69,84.75,29851.0,82.9885,83.0473,82.9494,83.0081,29851.0
2024-10-09 13:00:00,84.76,84.79,84.66,84.7,21916.0,83.0179,83.0473,82.92,82.9591,21916.0
2024-10-09 13:10:00,84.7,84.83,84.69,84.83,64317.0,82.9591,83.0865,82.9494,83.0865,64317.0
2024-10-09 13:20:00,84.84,84.89,84.72,84.73,19144.0,83.0963,83.1452,82.9787,82.9885,19144.0
2024-10-09 13:30:00,84.73,84.75,84.65,84.72,27418.0,82.9885,83.0081,82.9102,82.9787,27418.0
2024-10-09 13:40:00,84.72,84.75,84.66,84.7,32649.0,82.9787,83.0081,82.92,82.9591,32649.0
2024-10-09 13:50:00,84.7,84.7,84.49,84.54,30753.0,82.9591,82.9591,82.7535,82.8024,30753.0
2024-10-09 14:00:00,84.54,84.64,84.48,84.59,30506.0,82.8024,82.9004,82.7437,82.8514,30506.0
2024-10-09 14:10:00,84.59,84.61,84.48,84.48,35080.0,82.8514,82.871,82.7437,82.7437,35080.0
2024-10-09 14:20:00,84.48,84.49,84.3,84.39,41603.0,82.7437,82.7535,82.5674,82.6555,41603.0
2024-10-09 14:30:00,84.38,84.39,84.26,84.36,45786.0,82.6457,82.6555,82.5282,82.6261,45786.0
2024-10-09 14:40:00,84.34,84.53,84.32,84.52,38337.0,82.6065,82.7926,82.587,82.7828,38337.0
2024-10-09 14:50:00,84.51,84.53,84.37,84.42,36593.0,82.7731,82.7926,82.6359,82.6849,36593.0
2024-10-09 15:00:00,84.42,84.48,84.36,84.46,41636.0,82.6849,82.7437,82.6261,82.7241,41636.0
2024-10-09 15:10:00,84.45,84.52,84.39,84.52,39236.0,82.7143,82.7828,82.6555,82.7828,39236.0
2024-10-09 15:20:00,84.53,84.67,84.51,84.64,74721.0,82.7926,82.9298,82.7731,82.9004,74721.0
2024-10-09 15:30:00,84.64,84.73,84.51,84.67,98499.0,82.9004,82.9885,82.7731,82.9298,98499.0
2024-10-09 15:40:00,84.67,84.81,84.62,84.77,115849.0,82.9298,83.0669,82.8808,83.0277,115849.0
2024-10-09 15:50:00,84.76,84.86,84.53,84.55,445456.0,83.0179,83.1159,82.7926,82.8122,445456.0
2024-10-10 09:30:00,84.7,84.95,84.06,84.31,138043.0,82.9591,83.204,82.3323,82.5772,138043.0
2024-10-10 09:40:00,84.33,84.42,84.02,84.22,46349.0,82.5967,82.6849,82.2931,82.489,46349.0
2024-10-10 09:50:00,84.23,84.79,84.09,84.6,54491.0,82.4988,83.0473,82.3617,82.8612,54491.0
2024-10-10 10:00:00,84.62,84.92,84.57,84.78,51354.0,82.8808,83.1746,82.8318,83.0375,51354.0
2024-10-10 10:10:00,84.77,84.77,84.32,84.38,25827.0,83.0277,83.0277,82.587,82.6457,25827.0
2024-10-10 10:20:00,84.39,84.56,84.36,84.39,17848.0,82.6555,82.822,82.6261,82.6555,17848.0
2024-10-10 10:30:00,84.41,84.85,84.41,84.81,102836.0,82.6751,83.1061,82.6751,83.0669,102836.0
2024-10-10 10:40:00,84.81,84.86,84.64,84.64,67189.0,83.0669,83.1159,82.9004,82.9004,67189.0
2024-10-10 10:50:00,84.64,84.73,84.46,84.56,41389.0,82.9004,82.9885,82.7241,82.822,41389.0
2024-10-10 11:00:00,84.57,84.57,84.29,84.5,50183.0,82.8318,82.8318,82.5576,82.7633,50183.0
2024-10-10 11:10:00,84.51,84.56,84.42,84.48,27997.0,82.7731,82.822,82.6849,82.7437,27997.0
2024-10-10 11:20:00,84.49,84.49,84.23,84.3,31172.0,82.7535,82.7535,82.4988,82.5674,31172.0
2024-10-10 11:30:00,84.3,84.3,84.02,84.02,25781.0,82.5674,82.5674,82.2931,82.2931,25781.0
2024-10-10 11:40:00,84.02,84.1,84.02,84.05,17832.0,82.2931,82.3715,82.2931,82.3225,17832.0
2024-10-10 11:50:00,84.06,84.17,84.04,84.12,26914.0,82.3323,82.44,82.3127,82.3911,26914.0
2024-10-10 12:00:00,84.11,84.21,84.04,84.18,16683.0,82.3813,82.4792,82.3127,82.4498,16683.0
2024-10-10 12:10:00,84.17,84.23,84.12,84.2,11244.0,82.44,82.4988,82.3911,82.4694,11244.0
2024-10-10 12:20:00,84.21,84.33,84.21,84.33,8286.0,82.4792,82.5967,82.4792,82.5967,8286.0
2024-10-10 12:30:00,84.33,84.33,84.26,84.27,14166.0,82.5967,82.5967,82.5282,82.538,14166.0
2024-10-10 12:40:00,84.27,84.27,84.06,84.08,19451.0,82.538,82.538,82.3323,82.3519,19451.0
2024-10-10 12:50:00,84.08,84.13,84.05,84.05,16737.0,82.3519,82.4009,82.3225,82.3225,16737.0
2024-10-10 13:00:00,84.06,84.06,83.88,83.93,28830.0,82.3323,82.3323,82.156,82.205,28830.0
2024-10-10 13:10:00,83.92,84.01,83.9,84.01,14584.0,82.1952,82.2833,82.1756,82.2833,14584.0
2024-10-10 13:20:00,84.04,84.14,84.04,84.09,13698.0,82.3127,82.4107,82.3127,82.3617,13698.0
2024-10-10 13:30:00,84.1,84.19,84.06,84.07,18546.0,82.3715,82.4596,82.3323,82.3421,18546.0
2024-10-10 13:40:00,84.08,84.16,84.06,84.07,18763.0,82.3519,82.4302,82.3323,82.3421,18763.0
2024-10-10 13:50:00,84.08,84.09,83.93,84.09,12660.0,82.3519,82.3617,82.205,82.3617,12660.0
2024-10-10 14:00:00,84.08,84.08,84.02,84.07,17296.0,82.3519,82.3519,82.2931,82.3421,17296.0
2024-10-10 14:10:00,84.08,84.1,83.98,83.98,22372.0,82.3519,82.3715,82.2539,82.2539,22372.0
2024-10-10 14:20:00,83.98,84.15,83.94,84.09,33651.0,82.2539,82.4204,82.2148,82.3617,33651.0
2024-10-10 14:30:00,84.07,84.07,83.89,83.95,76351.0,82.3421,82.3421,82.1658,82.2246,76351.0
2024-10-10 14:40:00,83.95,84.04,83.84,84.03,28808.0,82.2246,82.3127,82.1168,82.3029,28808.0
2024-10-10 14:50:00,84.02,84.02,83.9,83.95,23528.0,82.2931,82.2931,82.1756,82.2246,23528.0
2024-10-10 15:00:00,83.95,84.01,83.88,84.0,29227.0,82.2246,82.2833,82.156,82.2735,29227.0
2024-10-10 15:10:00,84.01,84.03,83.96,84.02,36161.0,82.2833,82.3029,82.2344,82.2931,36161.0
2024-10-10 15:20:00,84.02,84.09,84.0,84.08,51953.0,82.2931,82.3617,82.2735,82.3519,51953.0
2024-10-10 15:30:00,84.07,84.11,84.03,84.09,61495.0,82.3421,82.3813,82.3029,82.3617,61495.0
2024-10-10 15:40:00,84.09,84.12,83.93,83.99,86792.0,82.3617,82.3911,82.205,82.2637,86792.0
2024-10-10 15:50:00,84.0,84.21,83.99,84.04,283685.0,82.2735,82.4792,82.2637,82.3127,283685.0
2024-10-11 09:30:00,84.5,85.44,84.5,85.21,52381.0,82.7633,83.6839,82.7633,83.4587,52381.0
2024-10-11 09:40:00,85.14,85.2,84.95,84.95,13444.0,83.3901,83.4489,83.204,83.204,13444.0
2024-10-11 09:50:00,84.95,85.46,84.95,85.42,20867.0,83.204,83.7035,83.204,83.6643,20867.0
2024-10-11 10:00:00,85.39,85.53,85.29,85.53,17453.0,83.635,83.7721,83.537,83.7721,17453.0
2024-10-11 10:10:00,85.54,85.61,85.33,85.54,12292.0,83.7819,83.8504,83.5762,83.7819,12292.0
2024-10-11 10:20:00,85.51,85.63,85.46,85.62,14258.0,83.7525,83.87,83.7035,83.8602,14258.0
2024-10-11 10:30:00,85.61,85.62,85.46,85.55,16469.0,83.8504,83.8602,83.7035,83.7917,16469.0
2024-10-11 10:40:00,85.57,85.69,85.57,85.66,14856.0,83.8113,83.9288,83.8113,83.8994,14856.0
2024-10-11 10:50:00,85.66,85.66,85.52,85.6,31851.0,83.8994,83.8994,83.7623,83.8406,31851.0
2024-10-11 11:00:00,85.62,85.87,85.58,85.81,48454.0,83.8602,84.1051,83.8211,84.0463,48454.0
2024-10-11 11:10:00,85.81,85.97,85.76,85.81,30390.0,84.0463,84.203,83.9974,84.0463,30390.0
2024-10-11 11:20:00,85.81,85.84,85.73,85.82,36559.0,84.0463,84.0757,83.968,84.0561,36559.0
2024-10-11 11:30:00,85.83,85.83,85.63,85.71,30009.0,84.0659,84.0659,83.87,83.9484,30009.0
2024-10-11 11:40:00,85.72,85.72,85.57,85.66,26725.0,83.9582,83.9582,83.8113,83.8994,26725.0
2024-10-11 11:50:00,85.67,85.71,85.58,85.64,37114.0,83.9092,83.9484,83.8211,83.8798,37114.0
2024-10-11 12:00:00,85.66,85.79,85.62,85.66,34262.0,83.8994,84.0267,83.8602,83.8994,34262.0
2024-10-11 12:10:00,85.67,85.7,85.6,85.6,34973.0,83.9092,83.9386,83.8406,83.8406,34973.0
2024-10-11 12:20:00,85.59,85.59,85.36,85.42,17821.0,83.8309,83.8309,83.6056,83.6643,17821.0
2024-10-11 12:30:00,85.41,85.5,85.37,85.37,17236.0,83.6546,83.7427,83.6154,83.6154,17236.0
2024-10-11 12:40:00,85.36,85.48,85.3,85.32,24301.0,83.6056,83.7231,83.5468,83.5664,24301.0
2024-10-11 12:50:00,85.33,85.35,85.26,85.31,12674.0,83.5762,83.5958,83.5076,83.5566,12674.0
2024-10-11 13:00:00,85.31,85.36,85.25,85.29,12070.0,83.5566,83.6056,83.4978,83.537,12070.0
2024-10-11 13:10:00,85.29,85.32,85.25,85.31,13826.0,83.537,83.5664,83.4978,83.5566,13826.0
2024-10-11 13:20:00,85.31,85.53,85.3,85.52,15848.0,83.5566,83.7721,83.5468,83.7623,15848.0
2024-10-11 13:30:00,85.53,85.57,85.46,85.57,20479.0,83.7721,83.8113,83.7035,83.8113,20479.0
2024-10-11 13:40:00,85.56,85.73,85.55,85.66,22182.0,83.8015,83.968,83.7917,83.8994,22182.0
2024-10-11 13:50:00,85.65,85.71,85.61,85.67,27028.0,83.8896,83.9484,83.8504,83.9092,27028.0
2024-10-11 14:00:00,85.67,85.7,85.56,85.56,27479.0,83.9092,83.9386,83.8015,83.8015,27479.0
2024-10-11 14:10:00,85.57,85.62,85.52,85.57,19135.0,83.8113,83.8602,83.7623,83.8113,19135.0
2024-10-11 14:20:00,85.59,85.59,85.44,85.44,21506.0,83.8309,83.8309,83.6839,83.6839,21506.0
2024-10-11 14:30:00,85.45,85.52,85.39,85.46,27064.0,83.6937,83.7623,83.635,83.7035,27064.0
2024-10-11 14:40:00,85.46,85.51,85.43,85.45,16718.0,83.7035,83.7525,83.6741,83.6937,16718.0
2024-10-11 14:50:00,85.45,85.54,85.45,85.48,18486.0,83.6937,83.7819,83.6937,83.7231,18486.0
2024-10-11 15:00:00,85.48,85.6,85.46,85.58,23272.0,83.7231,83.8406,83.7035,83.8211,23272.0
2024-10-11 15:10:00,85.57,85.63,85.56,85.59,21552.0,83.8113,83.87,83.8015,83.8309,21552.0
2024-10-11 15:20:00,85.59,85.59,85.47,85.49,35021.0,83.8309,83.8309,83.7133,83.7329,35021.0
2024-10-11 15:30:00,85.49,85.58,85.47,85.54,46482.0,83.7329,83.8211,83.7133,83.7819,46482.0
2024-10-11 15:40:00,85.54,85.62,85.49,85.59,71220.0,83.7819,83.8602,83.7329,83.8309,71220.0
2024-10-11 15:50:00,85.58,85.66,85.48,85.51,260611.0,83.8211,83.8994,83.7231,83.7525,260611.0
2024-10-14 09:30:00,85.57,85.68,85.19,85.42,31739.0,83.8113,83.919,83.4391,83.6643,31739.0
2024-10-14 09:40:00,85.41,85.65,85.31,85.65,6989.0,83.6546,83.8896,83.5566,83.8896,6989.0
2024-10-14 09:50:00,85.66,85.66,85.39,85.51,8550.0,83.8994,83.8994,83.635,83.7525,8550.0
2024-10-14 10:00:00,85.59,85.79,85.57,85.67,9362.0,83.8309,84.0267,83.8113,83.9092,9362.0
2024-10-14 10:10:00,85.65,85.7,85.56,85.7,7073.0,83.8896,83.9386,83.8015,83.9386,7073.0
2024-10-14 10:20:00,85.69,85.82,85.59,85.6,9381.0,83.9288,84.0561,83.8309,83.8406,9381.0
2024-10-14 10:30:00,85.62,85.78,85.61,85.75,14290.0,83.8602,84.0169,83.8504,83.9876,14290.0
2024-10-14 10:40:00,85.76,85.77,85.66,85.7,14824.0,83.9974,84.0072,83.8994,83.9386,14824.0
2024-10-14 10:50:00,85.7,85.8,85.68,85.72,12408.0,83.9386,84.0365,83.919,83.9582,12408.0
2024-10-14 11:00:00,85.7,85.74,85.63,85.7,10552.0,83.9386,83.9778,83.87,83.9386,10552.0
2024-10-14 11:10:00,85.71,85.79,85.71,85.79,7488.0,83.9484,84.0267,83.9484,84.0267,7488.0
2024-10-14 11:20:00,85.81,85.81,85.62,85.66,15560.0,84.0463,84.0463,83.8602,83.8994,15560.0
2024-10-14 11:30:00,85.65,85.72,85.55,85.59,7913.0,83.8896,83.9582,83.7917,83.8309,7913.0
2024-10-14 11:40:00,85.62,85.66,85.58,85.59,4646.0,83.8602,83.8994,83.8211,83.8309,4646.0
2024-10-14 11:50:00,85.6,85.8,85.6,85.77,11195.0,83.8406,84.0365,83.8406,84.0072,11195.0
2024-10-14 12:00:00,85.78,85.8,85.72,85.74,7992.0,84.0169,84.0365,83.9582,83.9778,7992.0
2024-10-14 12:10:00,85.74,85.82,85.72,85.75,6190.0,83.9778,84.0561,83.9582,83.9876,6190.0
2024-10-14 12:20:00,85.76,85.81,85.75,85.76,6525.0,83.9974,84.0463,83.9876,83.9974,6525.0
2024-10-14 12:30:00,85.73,85.83,85.73,85.79,4423.0,83.968,84.0659,83.968,84.0267,4423.0
2024-10-14 12:40:00,85.79,85.79,85.75,85.79,4828.0,84.0267,84.0267,83.9876,84.0267,4828.0
2024-10-14 12:50:00,85.78,85.89,85.78,85.88,6255.0,84.0169,84.1247,84.0169,84.1149,6255.0
2024-10-14 13:00:00,85.85,85.86,85.81,85.84,5390.0,84.0855,84.0953,84.0463,84.0757,5390.0
2024-10-14 13:10:00,85.84,85.86,85.74,85.79,6636.0,84.0757,84.0953,83.9778,84.0267,6636.0
2024-10-14 13:20:00,85.8,85.8,85.68,85.73,9328.0,84.0365,84.0365,83.919,83.968,9328.0
2024-10-14 13:30:00,85.75,85.75,85.59,85.68,7110.0,83.9876,83.9876,83.8309,83.919,7110.0
2024-10-14 13:40:00,85.67,85.76,85.66,85.76,9155.0,83.9092,83.9974,83.8994,83.9974,9155.0
2024-10-14 13:50:00,85.75,85.79,85.75,85.78,7522.0,83.9876,84.0267,83.9876,84.0169,7522.0
2024-10-14 14:00:00,85.78,85.79,85.72,85.79,9040.0,84.0169,84.0267,83.9582,84.0267,9040.0
2024-10-14 14:10:00,85.79,85.81,85.75,85.79,14363.0,84.0267,84.0463,83.9876,84.0267,14363.0
2024-10-14 14:20:00,85.79,85.86,85.78,85.84,8235.0,84.0267,84.0953,84.0169,84.0757,8235.0
2024-10-14 14:30:00,85.83,85.86,85.82,85.84,8715.0,84.0659,84.0953,84.0561,84.0757,8715.0
2024-10-14 14:40:00,85.84,85.85,85.79,85.82,13850.0,84.0757,84.0855,84.0267,84.0561,13850.0
2024-10-14 14:50:00,85.85,85.86,85.77,85.78,10559.0,84.0855,84.0953,84.0072,84.0169,10559.0
2024-10-14 15:00:00,85.78,85.8,85.7,85.72,10691.0,84.0169,84.0365,83.9386,83.9582,10691.0
2024-10-14 15:10:00,85.73,85.82,85.73,85.79,12990.0,83.968,84.0561,83.968,84.0267,12990.0
2024-10-14 15:20:00,85.78,85.88,85.77,85.86,27798.0,84.0169,84.1149,84.0072,84.0953,27798.0
2024-10-14 15:30:00,85.86,85.9,85.83,85.85,27651.0,84.0953,84.1345,84.0659,84.0855,27651.0
2024-10-14 15:40:00,85.85,85.94,85.85,85.94,41022.0,84.0855,84.1737,84.0855,84.1737,41022.0
2024-10-14 15:50:00,85.95,85.97,85.8,85.91,152900.0,84.1835,84.203,84.0365,84.1443,152900.0
2024-10-15 09:30:00,86.1,86.48,85.78,85.78,42024.0,84.3304,84.7026,84.0169,84.0169,42024.0
2024-10-15 09:40:00,85.67,86.42,85.66,86.4,15204.0,83.9092,84.6438,83.8994,84.6242,15204.0
2024-10-15 09:50:00,86.39,86.45,86.13,86.29,18736.0,84.6144,84.6732,84.3598,84.5165,18736.0
2024-10-15 10:00:00,86.33,86.41,86.28,86.39,24999.0,84.5556,84.634,84.5067,84.6144,24999.0
2024-10-15 10:10:00,86.41,86.6,86.32,86.52,31028.0,84.634,84.8201,84.5458,84.7417,31028.0
2024-10-15 10:20:00,86.52,86.62,86.44,86.62,17179.0,84.7417,84.8397,84.6634,84.8397,17179.0
2024-10-15 10:30:00,86.59,86.8,86.57,86.69,24984.0,84.8103,85.016,84.7907,84.9082,24984.0
2024-10-15 10:40:00,86.7,86.79,86.34,86.34,38354.0,84.918,85.0062,84.5654,84.5654,38354.0
2024-10-15 10:50:00,86.33,86.64,86.29,86.54,33968.0,84.5556,84.8593,84.5165,84.7613,33968.0
2024-10-15 11:00:00,86.54,86.73,86.54,86.71,12883.0,84.7613,84.9474,84.7613,84.9278,12883.0
2024-10-15 11:10:00,86.69,86.74,86.45,86.66,13232.0,84.9082,84.9572,84.6732,84.8789,13232.0
2024-10-15 11:20:00,86.66,86.71,86.6,86.66,13152.0,84.8789,84.9278,84.8201,84.8789,13152.0
2024-10-15 11:30:00,86.69,86.7,86.41,86.44,10581.0,84.9082,84.918,84.634,84.6634,10581.0
2024-10-15 11:40:00,86.49,86.55,86.46,86.53,10540.0,84.7124,84.7711,84.683,84.7515,10540.0
2024-10-15 11:50:00,86.5,86.6,86.5,86.56,14952.0,84.7221,84.8201,84.7221,84.7809,14952.0
2024-10-15 12:00:00,86.56,86.7,86.51,86.67,25099.0,84.7809,84.918,84.7319,84.8887,25099.0
2024-10-15 12:10:00,86.68,86.74,86.64,86.67,21975.0,84.8984,84.9572,84.8593,84.8887,21975.0
2024-10-15 12:20:00,86.68,86.95,86.68,86.92,35074.0,84.8984,85.1629,84.8984,85.1335,35074.0
2024-10-15 12:30:00,86.92,86.93,86.82,86.85,15964.0,85.1335,85.1433,85.0356,85.065,15964.0
2024-10-15 12:40:00,86.85,86.86,86.75,86.76,20957.0,85.065,85.0748,84.967,84.9768,20957.0
2024-10-15 12:50:00,86.76,86.81,86.73,86.75,12552.0,84.9768,85.0258,84.9474,84.967,12552.0
2024-10-15 13:00:00,86.75,86.78,86.64,86.64,15080.0,84.967,84.9964,84.8593,84.8593,15080.0
2024-10-15 13:10:00,86.63,86.63,86.52,86.54,20363.0,84.8495,84.8495,84.7417,84.7613,20363.0
2024-10-15 13:20:00,86.54,86.57,86.43,86.48,24516.0,84.7613,84.7907,84.6536,84.7026,24516.0
2024-10-15 13:30:00,86.49,86.54,86.47,86.51,15906.0,84.7124,84.7613,84.6928,84.7319,15906.0
2024-10-15 13:40:00,86.51,86.55,86.47,86.53,16091.0,84.7319,84.7711,84.6928,84.7515,16091.0
2024-10-15 13:50:00,86.53,86.54,86.34,86.36,18131.0,84.7515,84.7613,84.5654,84.585,18131.0
2024-10-15 14:00:00,86.35,86.39,86.27,86.32,23333.0,84.5752,84.6144,84.4969,84.5458,23333.0
2024-10-15 14:10:00,86.32,86.4,86.12,86.14,27267.0,84.5458,84.6242,84.35,84.3695,27267.0
2024-10-15 14:20:00,86.14,86.16,86.01,86.04,17591.0,84.3695,84.3891,84.2422,84.2716,17591.0
2024-10-15 14:30:00,86.03,86.07,86.0,86.04,20659.0,84.2618,84.301,84.2324,84.2716,20659.0
2024-10-15 14:40:00,86.03,86.08,86.01,86.03,17507.0,84.2618,84.3108,84.2422,84.2618,17507.0
2024-10-15 14:50:00,86.03,86.16,86.03,86.16,22867.0,84.2618,84.3891,84.2618,84.3891,22867.0
2024-10-15 15:00:00,86.16,86.18,86.03,86.04,19375.0,84.3891,84.4087,84.2618,84.2716,19375.0
2024-10-15 15:10:00,86.03,86.11,85.95,86.05,16785.0,84.2618,84.3402,84.1835,84.2814,16785.0
2024-10-15 15:20:00,86.03,86.06,85.91,85.91,22847.0,84.2618,84.2912,84.1443,84.1443,22847.0
2024-10-15 15:30:00,85.92,85.97,85.75,85.84,30880.0,84.1541,84.203,83.9876,84.0757,30880.0
2024-10-15 15:40:00,85.84,85.86,85.75,85.82,47470.0,84.0757,84.0953,83.9876,84.0561,47470.0
2024-10-15 15:50:00,85.81,85.88,85.53,85.7,294714.0,84.0463,84.1149,83.7721,83.9386,294714.0
2024-10-16 09:30:00,85.85,86.06,85.73,85.79,29740.0,84.0855,84.2912,83.968,84.0267,29740.0
2024-10-16 09:40:00,85.82,86.18,85.68,86.11,16248.0,84.0561,84.4087,83.919,84.3402,16248.0
2024-10-16 09:50:00,86.04,86.23,85.99,86.14,20644.0,84.2716,84.4577,84.2226,84.3695,20644.0
2024-10-16 10:00:00,86.19,86.33,86.15,86.2,12724.0,84.4185,84.5556,84.3793,84.4283,12724.0
2024-10-16 10:10:00,86.19,86.23,85.8,85.97,15798.0,84.4185,84.4577,84.0365,84.203,15798.0
2024-10-16 10:20:00,85.99,86.08,85.91,86.03,19487.0,84.2226,84.3108,84.1443,84.2618,19487.0
2024-10-16 10:30:00,86.01,86.2,85.99,86.01,16616.0,84.2422,84.4283,84.2226,84.2422,16616.0
2024-10-16 10:40:00,86.01,86.06,85.86,85.96,22164.0,84.2422,84.2912,84.0953,84.1932,22164.0
2024-10-16 10:50:00,85.95,86.04,85.74,85.82,42172.0,84.1835,84.2716,83.9778,84.0561,42172.0
2024-10-16 11:00:00,85.83,85.85,85.49,85.52,40748.0,84.0659,84.0855,83.7329,83.7623,40748.0
2024-10-16 11:10:00,85.5,85.62,85.35,85.37,71461.0,83.7427,83.8602,83.5958,83.6154,71461.0
2024-10-16 11:20:00,85.39,85.42,85.21,85.28,34898.0,83.635,83.6643,83.4587,83.5272,34898.0
2024-10-16 11:30:00,85.27,85.3,85.14,85.25,47200.0,83.5174,83.5468,83.3901,83.4978,47200.0
2024-10-16 11:40:00,85.24,85.45,85.21,85.26,37041.0,83.488,83.6937,83.4587,83.5076,37041.0
2024-10-16 11:50:00,85.26,85.35,85.17,85.32,26694.0,83.5076,83.5958,83.4195,83.5664,26694.0
2024-10-16 12:00:00,85.37,85.43,85.32,85.37,24720.0,83.6154,83.6741,83.5664,83.6154,24720.0
2024-10-16 12:10:00,85.35,85.49,85.34,85.48,19968.0,83.5958,83.7329,83.586,83.7231,19968.0
2024-10-16 12:20:00,85.48,85.55,85.29,85.3,21861.0,83.7231,83.7917,83.537,83.5468,21861.0
2024-10-16 12:30:00,85.29,85.41,85.26,85.36,25507.0,83.537,83.6546,83.5076,83.6056,25507.0
2024-10-16 12:40:00,85.37,85.37,85.25,85.25,15979.0,83.6154,83.6154,83.4978,83.4978,15979.0
2024-10-16 12:50:00,85.24,85.28,85.16,85.2,17265.0,83.488,83.5272,83.4097,83.4489,17265.0
2024-10-16 13:00:00,85.24,85.26,85.07,85.08,25659.0,83.488,83.5076,83.3215,83.3313,25659.0
2024-10-16 13:10:00,85.08,85.12,84.94,84.94,33495.0,83.3313,83.3705,83.1942,83.1942,33495.0
2024-10-16 13:20:00,84.93,85.04,84.9,85.01,52557.0,83.1844,83.2922,83.155,83.2628,52557.0
2024-10-16 13:30:00,85.02,85.08,84.97,85.05,17060.0,83.2726,83.3313,83.2236,83.302,17060.0
2024-10-16 13:40:00,85.06,85.08,85.01,85.02,13457.0,83.3117,83.3313,83.2628,83.2726,13457.0
2024-10-16 13:50:00,85.01,85.06,84.97,85.03,23936.0,83.2628,83.3117,83.2236,83.2824,23936.0
2024-10-16 14:00:00,85.02,85.06,84.98,85.06,24347.0,83.2726,83.3117,83.2334,83.3117,24347.0
2024-10-16 14:10:00,85.06,85.12,85.05,85.06,15615.0,83.3117,83.3705,83.302,83.3117,15615.0
2024-10-16 14:20:00,85.06,85.15,85.04,85.09,23192.0,83.3117,83.3999,83.2922,83.3411,23192.0
2024-10-16 14:30:00,85.1,85.14,85.02,85.12,28025.0,83.3509,83.3901,83.2726,83.3705,28025.0
2024-10-16 14:40:00,85.09,85.1,85.03,85.09,18552.0,83.3411,83.3509,83.2824,83.3411,18552.0
2024-10-16 14:50:00,85.08,85.08,84.98,85.06,30130.0,83.3313,83.3313,83.2334,83.3117,30130.0
2024-10-16 15:00:00,85.07,85.07,84.97,85.03,33157.0,83.3215,83.3215,83.2236,83.2824,33157.0
2024-10-16 15:10:00,85.04,85.18,85.03,85.16,36691.0,83.2922,83.4293,83.2824,83.4097,36691.0
2024-10-16 15:20:00,85.16,85.16,85.1,85.15,32054.0,83.4097,83.4097,83.3509,83.3999,32054.0
2024-10-16 15:30:00,85.15,85.26,85.14,85.23,42460.0,83.3999,83.5076,83.3901,83.4783,42460.0
2024-10-16 15:40:00,85.23,85.31,85.16,85.23,69772.0,83.4783,83.5566,83.4097,83.4783,69772.0
2024-10-16 15:50:00,85.24,85.31,85.09,85.18,357018.0,83.488,83.5566,83.3411,83.4293,357018.0
2024-10-17 09:30:00,85.85,85.85,85.52,85.53,75415.0,84.0855,84.0855,83.7623,83.7721,75415.0
2024-10-17 09:40:00,85.54,85.93,85.52,85.7,20199.0,83.7819,84.1639,83.7623,83.9386,20199.0
2024-10-17 09:50:00,85.69,85.87,85.61,85.85,16938.0,83.9288,84.1051,83.8504,84.0855,16938.0
2024-10-17 10:00:00,85.91,86.01,85.66,85.99,31404.0,84.1443,84.2422,83.8994,84.2226,31404.0
2024-10-17 10:10:00,86.03,86.03,85.74,85.76,8571.0,84.2618,84.2618,83.9778,83.9974,8571.0
2024-10-17 10:20:00,85.75,85.77,85.48,85.54,14729.0,83.9876,84.0072,83.7231,83.7819,14729.0
2024-10-17 10:30:00,85.54,85.74,85.49,85.72,20402.0,83.7819,83.9778,83.7329,83.9582,20402.0
2024-10-17 10:40:00,85.71,85.89,85.64,85.87,16626.0,83.9484,84.1247,83.8798,84.1051,16626.0
2024-10-17 10:50:00,85.87,85.94,85.69,85.7,7613.0,84.1051,84.1737,83.9288,83.9386,7613.0
2024-10-17 11:00:00,85.7,85.72,85.5,85.59,14757.0,83.9386,83.9582,83.7427,83.8309,14757.0
2024-10-17 11:10:00,85.61,85.66,85.47,85.62,19349.0,83.8504,83.8994,83.7133,83.8602,19349.0
2024-10-17 11:20:00,85.63,85.69,85.59,85.66,11829.0,83.87,83.9288,83.8309,83.8994,11829.0
2024-10-17 11:30:00,85.64,85.7,85.63,85.67,13771.0,83.8798,83.9386,83.87,83.9092,13771.0
2024-10-17 11:40:00,85.69,85.74,85.58,85.63,9647.0,83.9288,83.9778,83.8211,83.87,9647.0
2024-10-17 11:50:00,85.61,85.84,85.56,85.6,66128.0,83.8504,84.0757,83.8015,83.8406,66128.0
2024-10-17 12:00:00,85.58,85.67,85.57,85.63,7596.0,83.8211,83.9092,83.8113,83.87,7596.0
2024-10-17 12:10:00,85.64,85.73,85.61,85.67,16495.0,83.8798,83.968,83.8504,83.9092,16495.0
2024-10-17 12:20:00,85.67,85.74,85.65,85.71,6826.0,83.9092,83.9778,83.8896,83.9484,6826.0
2024-10-17 12:30:00,85.69,85.76,85.65,85.76,9965.0,83.9288,83.9974,83.8896,83.9974,9965.0
2024-10-17 12:40:00,85.75,85.8,85.72,85.78,8133.0,83.9876,84.0365,83.9582,84.0169,8133.0
2024-10-17 12:50:00,85.78,85.8,85.75,85.77,11892.0,84.0169,84.0365,83.9876,84.0072,11892.0
2024-10-17 13:00:00,85.77,85.79,85.61,85.67,15452.0,84.0072,84.0267,83.8504,83.9092,15452.0
2024-10-17 13:10:00,85.68,85.72,85.64,85.65,6322.0,83.919,83.9582,83.8798,83.8896,6322.0
2024-10-17 13:20:00,85.65,85.66,85.56,85.59,7065.0,83.8896,83.8994,83.8015,83.8309,7065.0
2024-10-17 13:30:00,85.59,85.6,85.5,85.54,11639.0,83.8309,83.8406,83.7427,83.7819,11639.0
2024-10-17 13:40:00,85.54,85.6,85.53,85.57,7867.0,83.7819,83.8406,83.7721,83.8113,7867.0
2024-10-17 13:50:00,85.56,85.61,85.5,85.51,11861.0,83.8015,83.8504,83.7427,83.7525,11861.0
2024-10-17 14:00:00,85.51,85.52,85.3,85.33,14810.0,83.7525,83.7623,83.5468,83.5762,14810.0
2024-10-17 14:10:00,85.31,85.44,85.31,85.39,13107.0,83.5566,83.6839,83.5566,83.635,13107.0
2024-10-17 14:20:00,85.39,85.49,85.39,85.42,9428.0,83.635,83.7329,83.635,83.6643,9428.0
2024-10-17 14:30:00,85.43,85.5,85.42,85.45,11817.0,83.6741,83.7427,83.6643,83.6937,11817.0
2024-10-17 14:40:00,85.45,85.47,85.42,85.45,11781.0,83.6937,83.7133,83.6643,83.6937,11781.0
2024-10-17 14:50:00,85.45,85.46,85.38,85.43,12675.0,83.6937,83.7035,83.6252,83.6741,12675.0
2024-10-17 15:00:00,85.44,85.48,85.4,85.42,13132.0,83.6839,83.7231,83.6448,83.6643,13132.0
2024-10-17 15:10:00,85.42,85.53,85.42,85.5,14982.0,83.6643,83.7721,83.6643,83.7427,14982.0
2024-10-17 15:20:00,85.49,85.56,85.46,85.53,16693.0,83.7329,83.8015,83.7035,83.7721,16693.0
2024-10-17 15:30:00,85.53,85.56,85.49,85.53,22426.0,83.7721,83.8015,83.7329,83.7721,22426.0
2024-10-17 15:40:00,85.52,85.53,85.41,85.5,30174.0,83.7623,83.7721,83.6546,83.7427,30174.0
2024-10-17 15:50:00,85.5,85.75,85.48,85.69,154620.0,83.7427,83.9876,83.7231,83.9288,154620.0
2024-10-18 09:30:00,85.88,85.96,85.15,85.26,215047.0,84.1149,84.1932,83.3999,83.5076,215047.0
2024-10-18 09:40:00,85.3,85.41,85.14,85.35,18074.0,83.5468,83.6546,83.3901,83.5958,18074.0
2024-10-18 09:50:00,85.31,85.31,85.11,85.27,10732.0,83.5566,83.5566,83.3607,83.5174,10732.0
2024-10-18 10:00:00,85.25,85.27,85.14,85.17,14186.0,83.4978,83.5174,83.3901,83.4195,14186.0
2024-10-18 10:10:00,85.15,85.28,85.0,85.28,11484.0,83.3999,83.5272,83.253,83.5272,11484.0
2024-10-18 10:20:00,85.26,85.27,85.08,85.08,10874.0,83.5076,83.5174,83.3313,83.3313,10874.0
2024-10-18 10:30:00,85.08,85.2,85.01,85.01,14871.0,83.3313,83.4489,83.2628,83.2628,14871.0
2024-10-18 10:40:00,85.02,85.21,85.02,85.14,17189.0,83.2726,83.4587,83.2726,83.3901,17189.0
2024-10-18 10:50:00,85.16,85.21,85.07,85.08,19893.0,83.4097,83.4587,83.3215,83.3313,19893.0
2024-10-18 11:00:00,85.08,85.12,84.93,85.12,22696.0,83.3313,83.3705,83.1844,83.3705,22696.0
2024-10-18 11:10:00,85.11,85.23,85.05,85.2,21299.0,83.3607,83.4783,83.302,83.4489,21299.0
2024-10-18 11:20:00,85.21,85.27,85.2,85.23,13007.0,83.4587,83.5174,83.4489,83.4783,13007.0
2024-10-18 11:30:00,85.22,85.32,85.19,85.31,17576.0,83.4685,83.5664,83.4391,83.5566,17576.0
2024-10-18 11:40:00,85.32,85.35,85.25,85.27,6650.0,83.5664,83.5958,83.4978,83.5174,6650.0
2024-10-18 11:50:00,85.27,85.34,85.24,85.31,7146.0,83.5174,83.586,83.488,83.5566,7146.0
2024-10-18 12:00:00,85.31,85.61,85.29,85.45,62782.0,83.5566,83.8504,83.537,83.6937,62782.0
2024-10-18 12:10:00,85.43,85.63,85.41,85.61,22784.0,83.6741,83.87,83.6546,83.8504,22784.0
2024-10-18 12:20:00,85.57,85.61,85.54,85.61,8516.0,83.8113,83.8504,83.7819,83.8504,8516.0
2024-10-18 12:30:00,85.59,85.62,85.55,85.62,6218.0,83.8309,83.8602,83.7917,83.8602,6218.0
2024-10-18 12:40:00,85.62,85.65,85.54,85.56,11897.0,83.8602,83.8896,83.7819,83.8015,11897.0
2024-10-18 12:50:00,85.57,85.64,85.51,85.52,9691.0,83.8113,83.8798,83.7525,83.7623,9691.0
2024-10-18 13:00:00,85.53,85.61,85.52,85.59,17853.0,83.7721,83.8504,83.7623,83.8309,17853.0
2024-10-18 13:10:00,85.6,85.62,85.51,85.52,13053.0,83.8406,83.8602,83.7525,83.7623,13053.0
2024-10-18 13:20:00,85.53,85.54,85.47,85.49,10349.0,83.7721,83.7819,83.7133,83.7329,10349.0
2024-10-18 13:30:00,85.5,85.53,85.48,85.51,6645.0,83.7427,83.7721,83.7231,83.7525,6645.0
2024-10-18 13:40:00,85.51,85.57,85.5,85.51,10852.0,83.7525,83.8113,83.7427,83.7525,10852.0
2024-10-18 13:50:00,85.51,85.57,85.43,85.43,15191.0,83.7525,83.8113,83.6741,83.6741,15191.0
2024-10-18 14:00:00,85.42,85.44,85.36,85.42,29712.0,83.6643,83.6839,83.6056,83.6643,29712.0
2024-10-18 14:10:00,85.44,85.52,85.43,85.5,9904.0,83.6839,83.7623,83.6741,83.7427,9904.0
2024-10-18 14:20:00,85.49,85.52,85.47,85.48,6572.0,83.7329,83.7623,83.7133,83.7231,6572.0
2024-10-18 14:30:00,85.48,85.51,85.44,85.45,9800.0,83.7231,83.7525,83.6839,83.6937,9800.0
2024-10-18 14:40:00,85.45,85.47,85.39,85.41,8192.0,83.6937,83.7133,83.635,83.6546,8192.0
2024-10-18 14:50:00,85.41,85.41,85.33,85.35,11098.0,83.6546,83.6546,83.5762,83.5958,11098.0
2024-10-18 15:00:00,85.34,85.34,85.22,85.29,14400.0,83.586,83.586,83.4685,83.537,14400.0
2024-10-18 15:10:00,85.28,85.33,85.24,85.24,22485.0,83.5272,83.5762,83.488,83.488,22485.0
2024-10-18 15:20:00,85.24,85.25,85.15,85.19,28833.0,83.488,83.4978,83.3999,83.4391,28833.0
2024-10-18 15:30:00,85.19,85.24,85.17,85.22,43897.0,83.4391,83.488,83.4195,83.4685,43897.0
2024-10-18 15:40:00,85.22,85.3,85.17,85.29,49665.0,83.4685,83.5468,83.4195,83.537,49665.0
2024-10-18 15:50:00,85.3,85.41,85.28,85.32,217959.0,83.5468,83.6546,83.5272,83.5664,217959.0
2024-10-21 09:30:00,85.33,85.53,85.09,85.39,34166.0,83.5762,83.7721,83.3411,83.635,34166.0
2024-10-21 09:40:00,85.42,85.5,85.23,85.25,18998.0,83.6643,83.7427,83.4783,83.4978,18998.0
2024-10-21 09:50:00,85.29,85.35,85.07,85.1,11478.0,83.537,83.5958,83.3215,83.3509,11478.0
2024-10-21 10:00:00,85.1,85.14,84.8,84.82,17316.0,83.3509,83.3901,83.0571,83.0767,17316.0
2024-10-21 10:10:00,84.86,84.96,84.72,84.76,18583.0,83.1159,83.2138,82.9787,83.0179,18583.0
2024-10-21 10:20:00,84.78,84.91,84.77,84.79,10103.0,83.0375,83.1648,83.0277,83.0473,10103.0
2024-10-21 10:30:00,84.75,85.03,84.73,85.02,13831.0,83.0081,83.2824,82.9885,83.2726,13831.0
2024-10-21 10:40:00,85.08,85.12,84.91,84.91,18596.0,83.3313,83.3705,83.1648,83.1648,18596.0
2024-10-21 10:50:00,84.9,84.96,84.87,84.93,14681.0,83.155,83.2138,83.1257,83.1844,14681.0
2024-10-21 11:00:00,84.93,84.99,84.65,84.72,19206.0,83.1844,83.2432,82.9102,82.9787,19206.0
2024-10-21 11:10:00,84.74,84.84,84.68,84.78,10591.0,82.9983,83.0963,82.9396,83.0375,10591.0
2024-10-21 11:20:00,84.78,84.81,84.72,84.77,14041.0,83.0375,83.0669,82.9787,83.0277,14041.0
2024-10-21 11:30:00,84.78,84.79,84.65,84.68,25711.0,83.0375,83.0473,82.9102,82.9396,25711.0
2024-10-21 11:40:00,84.68,84.82,84.66,84.74,24669.0,82.9396,83.0767,82.92,82.9983,24669.0
2024-10-21 11:50:00,84.75,84.91,84.75,84.8,13951.0,83.0081,83.1648,83.0081,83.0571,13951.0
2024-10-21 12:00:00,84.79,84.79,84.67,84.72,10146.0,83.0473,83.0473,82.9298,82.9787,10146.0
2024-10-21 12:10:00,84.73,84.76,84.68,84.76,17213.0,82.9885,83.0179,82.9396,83.0179,17213.0
2024-10-21 12:20:00,84.75,84.76,84.68,84.75,10907.0,83.0081,83.0179,82.9396,83.0081,10907.0
2024-10-21 12:30:00,84.75,84.82,84.72,84.81,13443.0,83.0081,83.0767,82.9787,83.0669,13443.0
2024-10-21 12:40:00,84.81,84.9,84.78,84.85,15115.0,83.0669,83.155,83.0375,83.1061,15115.0
2024-10-21 12:50:00,84.86,85.05,84.85,84.99,83348.0,83.1159,83.302,83.1061,83.2432,83348.0
2024-10-21 13:00:00,84.99,85.11,84.99,85.09,8517.0,83.2432,83.3607,83.2432,83.3411,8517.0
2024-10-21 13:10:00,85.09,85.12,85.07,85.08,8175.0,83.3411,83.3705,83.3215,83.3313,8175.0
2024-10-21 13:20:00,85.09,85.14,85.06,85.14,13474.0,83.3411,83.3901,83.3117,83.3901,13474.0
2024-10-21 13:30:00,85.14,85.15,85.02,85.04,39213.0,83.3901,83.3999,83.2726,83.2922,39213.0
2024-10-21 13:40:00,85.04,85.08,85.01,85.03,10359.0,83.2922,83.3313,83.2628,83.2824,10359.0
2024-10-21 13:50:00,85.02,85.05,84.98,85.04,12416.0,83.2726,83.302,83.2334,83.2922,12416.0
2024-10-21 14:00:00,85.03,85.03,84.93,84.96,25417.0,83.2824,83.2824,83.1844,83.2138,25417.0
2024-10-21 14:10:00,85.0,85.0,84.87,84.97,15020.0,83.253,83.253,83.1257,83.2236,15020.0
2024-10-21 14:20:00,84.97,85.02,84.91,85.02,13673.0,83.2236,83.2726,83.1648,83.2726,13673.0
2024-10-21 14:30:00,85.02,85.02,84.94,84.94,11007.0,83.2726,83.2726,83.1942,83.1942,11007.0
2024-10-21 14:40:00,84.94,84.96,84.92,84.96,8804.0,83.1942,83.2138,83.1746,83.2138,8804.0
2024-10-21 14:50:00,84.95,84.95,84.84,84.9,11661.0,83.204,83.204,83.0963,83.155,11661.0
2024-10-21 15:00:00,84.89,84.93,84.88,84.91,13488.0,83.1452,83.1844,83.1354,83.1648,13488.0
2024-10-21 15:10:00,84.91,85.03,84.9,84.99,17163.0,83.1648,83.2824,83.155,83.2432,17163.0
2024-10-21 15:20:00,84.99,85.03,84.97,84.99,18044.0,83.2432,83.2824,83.2236,83.2432,18044.0
2024-10-21 15:30:00,84.98,84.98,84.83,84.88,30850.0,83.2334,83.2334,83.0865,83.1354,30850.0
2024-10-21 15:40:00,84.87,84.96,84.87,84.94,41311.0,83.1257,83.2138,83.1257,83.1942,41311.0
2024-10-21 15:50:00,84.93,84.93,84.72,84.88,162127.0,83.1844,83.1844,82.9787,83.1354,162127.0
2024-10-22 09:30:00,84.72,84.93,84.52,84.8,44466.0,82.9787,83.1844,82.7828,83.0571,44466.0
2024-10-22 09:40:00,84.77,84.78,84.4,84.63,17189.0,83.0277,83.0375,82.6653,82.8906,17189.0
2024-10-22 09:50:00,84.66,84.72,84.56,84.64,18544.0,82.92,82.9787,82.822,82.9004,18544.0
2024-10-22 10:00:00,84.6,84.62,84.15,84.19,31586.0,82.8612,82.8808,82.4204,82.4596,31586.0
2024-10-22 10:10:00,84.19,84.36,83.98,84.06,40917.0,82.4596,82.6261,82.2539,82.3323,40917.0
2024-10-22 10:20:00,84.07,84.24,84.07,84.13,27718.0,82.3421,82.5086,82.3421,82.4009,27718.0
2024-10-22 10:30:00,84.11,84.29,84.05,84.24,22241.0,82.3813,82.5576,82.3225,82.5086,22241.0
2024-10-22 10:40:00,84.24,84.41,84.24,84.41,15025.0,82.5086,82.6751,82.5086,82.6751,15025.0
2024-10-22 10:50:00,84.41,84.44,84.37,84.44,16940.0,82.6751,82.7045,82.6359,82.7045,16940.0
2024-10-22 11:00:00,84.42,84.5,84.34,84.49,11382.0,82.6849,82.7633,82.6065,82.7535,11382.0
2024-10-22 11:10:00,84.5,84.82,84.5,84.74,20489.0,82.7633,83.0767,82.7633,82.9983,20489.0
2024-10-22 11:20:00,84.75,84.85,84.66,84.84,48871.0,83.0081,83.1061,82.92,83.0963,48871.0
2024-10-22 11:30:00,84.86,84.95,84.84,84.88,15086.0,83.1159,83.204,83.0963,83.1354,15086.0
2024-10-22 11:40:00,84.87,84.99,84.82,84.93,11542.0,83.1257,83.2432,83.0767,83.1844,11542.0
2024-10-22 11:50:00,84.94,84.98,84.85,84.85,14055.0,83.1942,83.2334,83.1061,83.1061,14055.0
2024-10-22 12:00:00,84.86,84.89,84.81,84.81,11541.0,83.1159,83.1452,83.0669,83.0669,11541.0
2024-10-22 12:10:00,84.82,84.94,84.82,84.91,13455.0,83.0767,83.1942,83.0767,83.1648,13455.0
2024-10-22 12:20:00,84.91,84.92,84.86,84.91,9623.0,83.1648,83.1746,83.1159,83.1648,9623.0
2024-10-22 12:30:00,84.91,85.01,84.89,85.01,12841.0,83.1648,83.2628,83.1452,83.2628,12841.0
2024-10-22 12:40:00,85.01,85.05,85.0,85.02,9012.0,83.2628,83.302,83.253,83.2726,9012.0
2024-10-22 12:50:00,85.03,85.03,84.88,84.92,13551.0,83.2824,83.2824,83.1354,83.1746,13551.0
2024-10-22 13:00:00,84.93,85.0,84.93,84.95,12255.0,83.1844,83.253,83.1844,83.204,12255.0
2024-10-22 13:10:00,84.96,84.97,84.85,84.85,10523.0,83.2138,83.2236,83.1061,83.1061,10523.0
2024-10-22 13:20:00,84.85,84.85,84.8,84.83,11086.0,83.1061,83.1061,83.0571,83.0865,11086.0
2024-10-22 13:30:00,84.83,84.85,84.76,84.77,16776.0,83.0865,83.1061,83.0179,83.0277,16776.0
2024-10-22 13:40:00,84.77,84.86,84.76,84.8,12675.0,83.0277,83.1159,83.0179,83.0571,12675.0
2024-10-22 13:50:00,84.79,84.8,84.7,84.73,17408.0,83.0473,83.0571,82.9591,82.9885,17408.0
2024-10-22 14:00:00,84.72,84.79,84.71,84.75,16370.0,82.9787,83.0473,82.9689,83.0081,16370.0
2024-10-22 14:10:00,84.75,84.85,84.75,84.83,12022.0,83.0081,83.1061,83.0081,83.0865,12022.0
2024-10-22 14:20:00,84.83,84.83,84.74,84.78,12198.0,83.0865,83.0865,82.9983,83.0375,12198.0
2024-10-22 14:30:00,84.78,84.82,84.62,84.67,45516.0,83.0375,83.0767,82.8808,82.9298,45516.0
2024-10-22 14:40:00,84.68,84.69,84.59,84.67,26564.0,82.9396,82.9494,82.8514,82.9298,26564.0
2024-10-22 14:50:00,84.68,84.7,84.59,84.6,15505.0,82.9396,82.9591,82.8514,82.8612,15505.0
2024-10-22 15:00:00,84.61,84.68,84.59,84.66,11906.0,82.871,82.9396,82.8514,82.92,11906.0
2024-10-22 15:10:00,84.67,84.69,84.54,84.62,17655.0,82.9298,82.9494,82.8024,82.8808,17655.0
2024-10-22 15:20:00,84.63,84.69,84.62,84.67,31062.0,82.8906,82.9494,82.8808,82.9298,31062.0
2024-10-22 15:30:00,84.67,84.73,84.65,84.7,22949.0,82.9298,82.9885,82.9102,82.9591,22949.0
2024-10-22 15:40:00,84.69,84.7,84.61,84.64,41903.0,82.9494,82.9591,82.871,82.9004,41903.0
2024-10-22 15:50:00,84.65,84.87,84.64,84.75,130227.0,82.9102,83.1257,82.9004,83.0081,130227.0
2024-10-23 09:30:00,84.41,84.6,84.24,84.27,41782.0,82.6751,82.8612,82.5086,82.538,41782.0
2024-10-23 09:40:00,84.28,84.55,84.15,84.45,19973.0,82.5478,82.8122,82.4204,82.7143,19973.0
2024-10-23 09:50:00,84.41,84.54,84.1,84.24,41059.0,82.6751,82.8024,82.3715,82.5086,41059.0
2024-10-23 10:00:00,84.23,84.61,84.19,84.5,64727.0,82.4988,82.871,82.4596,82.7633,64727.0
2024-10-23 10:10:00,84.48,84.48,84.1,84.15,20646.0,82.7437,82.7437,82.3715,82.4204,20646.0
2024-10-23 10:20:00,84.15,84.32,84.09,84.25,20095.0,82.4204,82.587,82.3617,82.5184,20095.0
2024-10-23 10:30:00,84.24,84.25,84.13,84.25,24600.0,82.5086,82.5184,82.4009,82.5184,24600.0
2024-10-23 10:40:00,84.24,84.29,84.2,84.22,17539.0,82.5086,82.5576,82.4694,82.489,17539.0
2024-10-23 10:50:00,84.24,84.25,84.11,84.22,15310.0,82.5086,82.5184,82.3813,82.489,15310.0
2024-10-23 11:00:00,84.2,84.2,84.08,84.2,26304.0,82.4694,82.4694,82.3519,82.4694,26304.0
2024-10-23 11:10:00,84.19,84.19,84.06,84.19,11059.0,82.4596,82.4596,82.3323,82.4596,11059.0
2024-10-23 11:20:00,84.16,84.3,84.14,84.18,47513.0,82.4302,82.5674,82.4107,82.4498,47513.0
2024-10-23 11:30:00,84.16,84.24,84.09,84.23,12981.0,82.4302,82.5086,82.3617,82.4988,12981.0
2024-10-23 11:40:00,84.22,84.25,84.15,84.23,7852.0,82.489,82.5184,82.4204,82.4988,7852.0
2024-10-23 11:50:00,84.22,84.38,84.2,84.3,13652.0,82.489,82.6457,82.4694,82.5674,13652.0
2024-10-23 12:00:00,84.32,84.37,84.23,84.3,10169.0,82.587,82.6359,82.4988,82.5674,10169.0
2024-10-23 12:10:00,84.3,84.32,84.21,84.29,9089.0,82.5674,82.587,82.4792,82.5576,9089.0
2024-10-23 12:20:00,84.3,84.32,84.26,84.27,5749.0,82.5674,82.587,82.5282,82.538,5749.0
2024-10-23 12:30:00,84.26,84.35,84.24,84.3,8590.0,82.5282,82.6163,82.5086,82.5674,8590.0
2024-10-23 12:40:00,84.28,84.35,84.26,84.35,14589.0,82.5478,82.6163,82.5282,82.6163,14589.0
2024-10-23 12:50:00,84.35,84.37,84.29,84.31,5923.0,82.6163,82.6359,82.5576,82.5772,5923.0
2024-10-23 13:00:00,84.3,84.37,84.18,84.19,10709.0,82.5674,82.6359,82.4498,82.4596,10709.0
2024-10-23 13:10:00,84.19,84.19,84.07,84.09,10001.0,82.4596,82.4596,82.3421,82.3617,10001.0
2024-10-23 13:20:00,84.1,84.15,84.03,84.04,10498.0,82.3715,82.4204,82.3029,82.3127,10498.0
2024-10-23 13:30:00,84.03,84.04,83.96,84.04,10964.0,82.3029,82.3127,82.2344,82.3127,10964.0
2024-10-23 13:40:00,84.03,84.07,84.02,84.05,7869.0,82.3029,82.3421,82.2931,82.3225,7869.0
2024-10-23 13:50:00,84.07,84.12,84.04,84.07,9253.0,82.3421,82.3911,82.3127,82.3421,9253.0
2024-10-23 14:00:00,84.05,84.09,83.91,83.92,6829.0,82.3225,82.3617,82.1854,82.1952,6829.0
2024-10-23 14:10:00,83.91,83.91,83.69,83.71,8829.0,82.1854,82.1854,81.9699,81.9895,8829.0
2024-10-23 14:20:00,83.72,83.89,83.71,83.88,9482.0,81.9993,82.1658,81.9895,82.156,9482.0
2024-10-23 14:30:00,83.88,84.12,83.88,84.12,11998.0,82.156,82.3911,82.156,82.3911,11998.0
2024-10-23 14:40:00,84.11,84.2,84.11,84.15,11433.0,82.3813,82.4694,82.3813,82.4204,11433.0
2024-10-23 14:50:00,84.16,84.21,84.1,84.19,17827.0,82.4302,82.4792,82.3715,82.4596,17827.0
2024-10-23 15:00:00,84.21,84.26,84.14,84.17,28570.0,82.4792,82.5282,82.4107,82.44,28570.0
2024-10-23 15:10:00,84.18,84.19,84.11,84.17,16274.0,82.4498,82.4596,82.3813,82.44,16274.0
2024-10-23 15:20:00,84.19,84.2,84.09,84.19,34490.0,82.4596,82.4694,82.3617,82.4596,34490.0
2024-10-23 15:30:00,84.18,84.24,84.12,84.12,20353.0,82.4498,82.5086,82.3911,82.3911,20353.0
2024-10-23 15:40:00,84.11,84.24,84.09,84.17,51209.0,82.3813,82.5086,82.3617,82.44,51209.0
2024-10-23 15:50:00,84.19,84.24,84.09,84.13,125518.0,82.4596,82.5086,82.3617,82.4009,125518.0
2024-10-24 09:30:00,84.26,84.27,83.97,84.08,37878.0,82.5282,82.538,82.2441,82.3519,37878.0
2024-10-24 09:40:00,84.17,84.37,84.02,84.17,13662.0,82.44,82.6359,82.2931,82.44,13662.0
2024-10-24 09:50:00,84.09,84.31,83.96,84.23,11483.0,82.3617,82.5772,82.2344,82.4988,11483.0
2024-10-24 10:00:00,84.21,84.23,84.0,84.2,20936.0,82.4792,82.4988,82.2735,82.4694,20936.0
2024-10-24 10:10:00,84.2,84.22,83.82,84.13,18286.0,82.4694,82.489,82.0972,82.4009,18286.0
2024-10-24 10:20:00,84.12,84.42,84.1,84.36,8485.0,82.3911,82.6849,82.3715,82.6261,8485.0
2024-10-24 10:30:00,84.34,84.44,84.31,84.38,25087.0,82.6065,82.7045,82.5772,82.6457,25087.0
2024-10-24 10:40:00,84.37,84.37,84.1,84.25,20606.0,82.6359,82.6359,82.3715,82.5184,20606.0
2024-10-24 10:50:00,84.25,84.3,84.19,84.28,22213.0,82.5184,82.5674,82.4596,82.5478,22213.0
2024-10-24 11:00:00,84.28,84.3,84.11,84.13,12799.0,82.5478,82.5674,82.3813,82.4009,12799.0
2024-10-24 11:10:00,84.15,84.32,84.15,84.31,10275.0,82.4204,82.587,82.4204,82.5772,10275.0
2024-10-24 11:20:00,84.31,84.32,84.23,84.28,13189.0,82.5772,82.587,82.4988,82.5478,13189.0
2024-10-24 11:30:00,84.27,84.28,84.17,84.22,24980.0,82.538,82.5478,82.44,82.489,24980.0
2024-10-24 11:40:00,84.22,84.23,84.09,84.11,10168.0,82.489,82.4988,82.3617,82.3813,10168.0
2024-10-24 11:50:00,84.1,84.17,84.0,84.08,17728.0,82.3715,82.44,82.2735,82.3519,17728.0
2024-10-24 12:00:00,84.08,84.08,83.85,83.88,12223.0,82.3519,82.3519,82.1266,82.156,12223.0
2024-10-24 12:10:00,83.88,83.91,83.85,83.91,6492.0,82.156,82.1854,82.1266,82.1854,6492.0
2024-10-24 12:20:00,83.9,84.03,83.87,84.03,10372.0,82.1756,82.3029,82.1462,82.3029,10372.0
2024-10-24 12:30:00,84.03,84.2,84.01,84.11,9918.0,82.3029,82.4694,82.2833,82.3813,9918.0
2024-10-24 12:40:00,84.11,84.16,84.05,84.16,11004.0,82.3813,82.4302,82.3225,82.4302,11004.0
2024-10-24 12:50:00,84.14,84.17,84.08,84.16,10110.0,82.4107,82.44,82.3519,82.4302,10110.0
2024-10-24 13:00:00,84.17,84.21,84.16,84.2,10484.0,82.44,82.4792,82.4302,82.4694,10484.0
2024-10-24 13:10:00,84.2,84.28,84.2,84.23,18265.0,82.4694,82.5478,82.4694,82.4988,18265.0
2024-10-24 13:20:00,84.24,84.36,84.23,84.35,14162.0,82.5086,82.6261,82.4988,82.6163,14162.0
2024-10-24 13:30:00,84.36,84.42,84.31,84.42,18968.0,82.6261,82.6849,82.5772,82.6849,18968.0
2024-10-24 13:40:00,84.42,84.44,84.3,84.31,12382.0,82.6849,82.7045,82.5674,82.5772,12382.0
2024-10-24 13:50:00,84.31,84.32,84.2,84.2,10502.0,82.5772,82.587,82.4694,82.4694,10502.0
2024-10-24 14:00:00,84.19,84.23,84.15,84.23,12524.0,82.4596,82.4988,82.4204,82.4988,12524.0
2024-10-24 14:10:00,84.23,84.33,84.19,84.33,12919.0,82.4988,82.5967,82.4596,82.5967,12919.0
2024-10-24 14:20:00,84.32,84.35,84.27,84.28,10736.0,82.587,82.6163,82.538,82.5478,10736.0
2024-10-24 14:30:00,84.28,84.3,84.23,84.27,13855.0,82.5478,82.5674,82.4988,82.538,13855.0
2024-10-24 14:40:00,84.27,84.3,84.19,84.2,12004.0,82.538,82.5674,82.4596,82.4694,12004.0
2024-10-24 14:50:00,84.21,84.28,84.2,84.24,13236.0,82.4792,82.5478,82.4694,82.5086,13236.0
2024-10-24 15:00:00,84.25,84.29,84.21,84.28,41025.0,82.5184,82.5576,82.4792,82.5478,41025.0
2024-10-24 15:10:00,84.28,84.41,84.27,84.39,31532.0,82.5478,82.6751,82.538,82.6555,31532.0
2024-10-24 15:20:00,84.39,84.4,84.34,84.4,28123.0,82.6555,82.6653,82.6065,82.6653,28123.0
2024-10-24 15:30:00,84.38,84.46,84.32,84.4,29668.0,82.6457,82.7241,82.587,82.6653,29668.0
2024-10-24 15:40:00,84.39,84.47,84.33,84.42,43225.0,82.6555,82.7339,82.5967,82.6849,43225.0
2024-10-24 15:50:00,84.41,84.49,84.34,84.36,188659.0,82.6751,82.7535,82.6065,82.6261,188659.0
2024-10-25 09:30:00,84.54,84.55,83.78,83.79,32615.0,82.8024,82.8122,82.0581,82.0678,32615.0
2024-10-25 09:40:00,83.78,83.78,83.21,83.28,53127.0,82.0581,82.0581,81.4998,81.5683,53127.0
2024-10-25 09:50:00,83.26,83.51,83.04,83.26,68434.0,81.5487,81.7936,81.3333,81.5487,68434.0
2024-10-25 10:00:00,83.26,83.66,83.08,83.58,30468.0,81.5487,81.9405,81.3724,81.8622,30468.0
2024-10-25 10:10:00,83.54,83.56,83.4,83.52,21827.0,81.823,81.8426,81.6859,81.8034,21827.0
2024-10-25 10:20:00,83.48,83.5,83.29,83.34,22504.0,81.7642,81.7838,81.5781,81.6271,22504.0
2024-10-25 10:30:00,83.32,83.45,83.18,83.39,41543.0,81.6075,81.7348,81.4704,81.6761,41543.0
2024-10-25 10:40:00,83.39,83.48,83.02,83.14,41867.0,81.6761,81.7642,81.3137,81.4312,41867.0
2024-10-25 10:50:00,83.13,83.13,82.9,82.91,35925.0,81.4214,81.4214,81.1961,81.2059,35925.0
2024-10-25 11:00:00,82.92,83.0,82.73,82.78,28357.0,81.2157,81.2941,81.0296,81.0786,28357.0
2024-10-25 11:10:00,82.78,82.89,82.49,82.51,43957.0,81.0786,81.1863,80.7946,80.8142,43957.0
2024-10-25 11:20:00,82.52,82.63,82.48,82.59,45712.0,80.824,80.9317,80.7848,80.8925,45712.0
2024-10-25 11:30:00,82.59,82.65,82.51,82.53,31889.0,80.8925,80.9513,80.8142,80.8337,31889.0
2024-10-25 11:40:00,82.52,82.55,82.43,82.53,25804.0,80.824,80.8533,80.7358,80.8337,25804.0
2024-10-25 11:50:00,82.55,82.62,82.47,82.61,22699.0,80.8533,80.9219,80.775,80.9121,22699.0
2024-10-25 12:00:00,82.61,82.61,82.37,82.52,20021.0,80.9121,80.9121,80.677,80.824,20021.0
2024-10-25 12:10:00,82.52,82.6,82.49,82.54,14627.0,80.824,80.9023,80.7946,80.8435,14627.0
2024-10-25 12:20:00,82.54,82.6,82.46,82.58,19226.0,80.8435,80.9023,80.7652,80.8827,19226.0
2024-10-25 12:30:00,82.58,82.6,82.46,82.54,27186.0,80.8827,80.9023,80.7652,80.8435,27186.0
2024-10-25 12:40:00,82.55,82.76,82.54,82.67,20212.0,80.8533,81.059,80.8435,80.9709,20212.0
2024-10-25 12:50:00,82.66,82.66,82.59,82.61,11575.0,80.9611,80.9611,80.8925,80.9121,11575.0
2024-10-25 13:00:00,82.61,82.61,82.52,82.57,11051.0,80.9121,80.9121,80.824,80.8729,11051.0
2024-10-25 13:10:00,82.57,82.57,82.32,82.33,17618.0,80.8729,80.8729,80.6281,80.6379,17618.0
2024-10-25 13:20:00,82.33,82.45,82.29,82.39,18644.0,80.6379,80.7554,80.5987,80.6966,18644.0
2024-10-25 13:30:00,82.38,82.4,82.3,82.32,15668.0,80.6868,80.7064,80.6085,80.6281,15668.0
2024-10-25 13:40:00,82.31,82.31,82.13,82.29,18550.0,80.6183,80.6183,80.442,80.5987,18550.0
2024-10-25 13:50:00,82.28,82.3,82.17,82.21,15166.0,80.5889,80.6085,80.4811,80.5203,15166.0
2024-10-25 14:00:00,82.21,82.21,82.03,82.13,29392.0,80.5203,80.5203,80.344,80.442,29392.0
2024-10-25 14:10:00,82.13,82.24,82.06,82.23,29925.0,80.442,80.5497,80.3734,80.5399,29925.0
2024-10-25 14:20:00,82.23,82.31,82.19,82.28,15667.0,80.5399,80.6183,80.5007,80.5889,15667.0
2024-10-25 14:30:00,82.26,82.32,82.24,82.31,17964.0,80.5693,80.6281,80.5497,80.6183,17964.0
2024-10-25 14:40:00,82.3,82.42,82.29,82.4,17700.0,80.6085,80.726,80.5987,80.7064,17700.0
2024-10-25 14:50:00,82.4,82.41,82.34,82.41,17674.0,80.7064,80.7162,80.6477,80.7162,17674.0
2024-10-25 15:00:00,82.39,82.49,82.36,82.38,18870.0,80.6966,80.7946,80.6672,80.6868,18870.0
2024-10-25 15:10:00,82.37,82.39,82.22,82.31,17497.0,80.677,80.6966,80.5301,80.6183,17497.0
2024-10-25 15:20:00,82.31,82.37,82.22,82.33,23885.0,80.6183,80.677,80.5301,80.6379,23885.0
2024-10-25 15:30:00,82.32,82.34,82.17,82.26,43954.0,80.6281,80.6477,80.4811,80.5693,43954.0
2024-10-25 15:40:00,82.26,82.32,82.16,82.28,44587.0,80.5693,80.6281,80.4714,80.5889,44587.0
2024-10-25 15:50:00,82.29,82.43,82.27,82.39,292889.0,80.5987,80.7358,80.5791,80.6966,292889.0
2024-10-28 09:30:00,83.21,83.67,83.16,83.16,95970.0,81.4998,81.9503,81.4508,81.4508,95970.0
2024-10-28 09:40:00,83.17,83.49,83.13,83.42,17373.0,81.4606,81.774,81.4214,81.7055,17373.0
2024-10-28 09:50:00,83.43,83.53,83.26,83.27,21950.0,81.7152,81.8132,81.5487,81.5585,21950.0
2024-10-28 10:00:00,83.26,83.31,83.15,83.24,26593.0,81.5487,81.5977,81.441,81.5292,26593.0
2024-10-28 10:10:00,83.26,83.38,83.09,83.09,17233.0,81.5487,81.6663,81.3822,81.3822,17233.0
2024-10-28 10:20:00,83.15,83.35,83.09,83.33,14264.0,81.441,81.6369,81.3822,81.6173,14264.0
2024-10-28 10:30:00,83.32,83.34,83.01,83.04,14518.0,81.6075,81.6271,81.3039,81.3333,14518.0
2024-10-28 10:40:00,83.04,83.25,83.03,83.25,11689.0,81.3333,81.5389,81.3235,81.5389,11689.0
2024-10-28 10:50:00,83.25,83.36,83.24,83.32,12055.0,81.5389,81.6467,81.5292,81.6075,12055.0
2024-10-28 11:00:00,83.29,83.33,83.22,83.28,13701.0,81.5781,81.6173,81.5096,81.5683,13701.0
2024-10-28 11:10:00,83.28,83.43,83.28,83.32,23986.0,81.5683,81.7152,81.5683,81.6075,23986.0
2024-10-28 11:20:00,83.32,83.58,83.3,83.54,54649.0,81.6075,81.8622,81.5879,81.823,54649.0
2024-10-28 11:30:00,83.56,83.62,83.42,83.42,16188.0,81.8426,81.9013,81.7055,81.7055,16188.0
2024-10-28 11:40:00,83.41,83.41,83.31,83.34,13977.0,81.6957,81.6957,81.5977,81.6271,13977.0
2024-10-28 11:50:00,83.36,83.38,83.26,83.28,12200.0,81.6467,81.6663,81.5487,81.5683,12200.0
2024-10-28 12:00:00,83.27,83.37,83.24,83.37,13569.0,81.5585,81.6565,81.5292,81.6565,13569.0
2024-10-28 12:10:00,83.38,83.41,83.35,83.4,19526.0,81.6663,81.6957,81.6369,81.6859,19526.0
2024-10-28 12:20:00,83.39,83.43,83.35,83.42,24607.0,81.6761,81.7152,81.6369,81.7055,24607.0
2024-10-28 12:30:00,83.43,83.44,83.24,83.29,25606.0,81.7152,81.725,81.5292,81.5781,25606.0
2024-10-28 12:40:00,83.27,83.31,83.2,83.24,31857.0,81.5585,81.5977,81.49,81.5292,31857.0
2024-10-28 12:50:00,83.24,83.26,83.21,83.24,13165.0,81.5292,81.5487,81.4998,81.5292,13165.0
2024-10-28 13:00:00,83.24,83.31,83.21,83.31,18123.0,81.5292,81.5977,81.4998,81.5977,18123.0
2024-10-28 13:10:00,83.32,83.32,83.15,83.18,26019.0,81.6075,81.6075,81.441,81.4704,26019.0
2024-10-28 13:20:00,83.18,83.32,83.18,83.3,34069.0,81.4704,81.6075,81.4704,81.5879,34069.0
2024-10-28 13:30:00,83.29,83.36,83.25,83.34,33693.0,81.5781,81.6467,81.5389,81.6271,33693.0
2024-10-28 13:40:00,83.34,83.36,83.29,83.3,21648.0,81.6271,81.6467,81.5781,81.5879,21648.0
2024-10-28 13:50:00,83.29,83.3,83.23,83.25,40209.0,81.5781,81.5879,81.5194,81.5389,40209.0
2024-10-28 14:00:00,83.24,83.25,83.15,83.19,40977.0,81.5292,81.5389,81.441,81.4802,40977.0
2024-10-28 14:10:00,83.2,83.29,83.19,83.27,31835.0,81.49,81.5781,81.4802,81.5585,31835.0
2024-10-28 14:20:00,83.27,83.28,83.14,83.17,41847.0,81.5585,81.5683,81.4312,81.4606,41847.0
2024-10-28 14:30:00,83.17,83.17,83.07,83.11,28161.0,81.4606,81.4606,81.3626,81.4018,28161.0
2024-10-28 14:40:00,83.11,83.13,82.99,83.07,44746.0,81.4018,81.4214,81.2843,81.3626,44746.0
2024-10-28 14:50:00,83.08,83.11,83.02,83.03,42355.0,81.3724,81.4018,81.3137,81.3235,42355.0
2024-10-28 15:00:00,83.02,83.09,83.01,83.04,44103.0,81.3137,81.3822,81.3039,81.3333,44103.0
2024-10-28 15:10:00,83.04,83.06,82.97,83.02,48749.0,81.3333,81.3529,81.2647,81.3137,48749.0
2024-10-28 15:20:00,83.02,83.2,83.01,83.17,54014.0,81.3137,81.49,81.3039,81.4606,54014.0
2024-10-28 15:30:00,83.17,83.23,83.16,83.2,32338.0,81.4606,81.5194,81.4508,81.49,32338.0
2024-10-28 15:40:00,83.2,83.35,83.2,83.28,64794.0,81.49,81.6369,81.49,81.5683,64794.0
2024-10-28 15:50:00,83.28,83.28,83.04,83.08,221470.0,81.5683,81.5683,81.3333,81.3724,221470.0
2024-10-29 09:30:00,82.73,83.14,82.63,82.83,43512.0,81.0296,81.4312,80.9317,81.1276,43512.0
2024-10-29 09:40:00,82.92,83.27,82.92,83.19,17054.0,81.2157,81.5585,81.2157,81.4802,17054.0
2024-10-29 09:50:00,83.19,83.46,83.19,83.34,18927.0,81.4802,81.7446,81.4802,81.6271,18927.0
2024-10-29 10:00:00,83.3,83.64,83.23,83.51,14901.0,81.5879,81.9209,81.5194,81.7936,14901.0
2024-10-29 10:10:00,83.5,83.5,83.33,83.43,14356.0,81.7838,81.7838,81.6173,81.7152,14356.0
2024-10-29 10:20:00,83.4,83.45,83.24,83.25,22115.0,81.6859,81.7348,81.5292,81.5389,22115.0
2024-10-29 10:30:00,83.26,83.34,83.14,83.33,17935.0,81.5487,81.6271,81.4312,81.6173,17935.0
2024-10-29 10:40:00,83.33,83.38,83.17,83.27,28819.0,81.6173,81.6663,81.4606,81.5585,28819.0
2024-10-29 10:50:00,83.27,83.34,83.23,83.26,20532.0,81.5585,81.6271,81.5194,81.5487,20532.0
2024-10-29 11:00:00,83.27,83.31,83.04,83.05,21552.0,81.5585,81.5977,81.3333,81.3431,21552.0
2024-10-29 11:10:00,83.04,83.27,83.02,83.25,16850.0,81.3333,81.5585,81.3137,81.5389,16850.0
2024-10-29 11:20:00,83.22,83.28,83.19,83.22,17010.0,81.5096,81.5683,81.4802,81.5096,17010.0
2024-10-29 11:30:00,83.23,83.25,83.13,83.22,12787.0,81.5194,81.5389,81.4214,81.5096,12787.0
2024-10-29 11:40:00,83.22,83.28,83.18,83.19,10183.0,81.5096,81.5683,81.4704,81.4802,10183.0
2024-10-29 11:50:00,83.2,83.2,83.08,83.08,15490.0,81.49,81.49,81.3724,81.3724,15490.0
2024-10-29 12:00:00,83.1,83.18,83.08,83.18,23090.0,81.392,81.4704,81.3724,81.4704,23090.0
2024-10-29 12:10:00,83.19,83.21,83.09,83.2,14484.0,81.4802,81.4998,81.3822,81.49,14484.0
2024-10-29 12:20:00,83.22,83.25,83.15,83.2,22079.0,81.5096,81.5389,81.441,81.49,22079.0
2024-10-29 12:30:00,83.2,83.27,83.17,83.22,13372.0,81.49,81.5585,81.4606,81.5096,13372.0
2024-10-29 12:40:00,83.22,83.23,83.09,83.11,19571.0,81.5096,81.5194,81.3822,81.4018,19571.0
2024-10-29 12:50:00,83.11,83.31,83.11,83.31,10263.0,81.4018,81.5977,81.4018,81.5977,10263.0
2024-10-29 13:00:00,83.32,83.41,83.26,83.26,13605.0,81.6075,81.6957,81.5487,81.5487,13605.0
2024-10-29 13:10:00,83.24,83.26,83.18,83.22,12510.0,81.5292,81.5487,81.4704,81.5096,12510.0
2024-10-29 13:20:00,83.24,83.24,83.16,83.22,16716.0,81.5292,81.5292,81.4508,81.5096,16716.0
2024-10-29 13:30:00,83.23,83.24,83.06,83.06,15629.0,81.5194,81.5292,81.3529,81.3529,15629.0
2024-10-29 13:40:00,83.06,83.12,83.05,83.11,9798.0,81.3529,81.4116,81.3431,81.4018,9798.0
2024-10-29 13:50:00,83.12,83.18,83.07,83.18,14064.0,81.4116,81.4704,81.3626,81.4704,14064.0
2024-10-29 14:00:00,83.17,83.19,83.14,83.18,16044.0,81.4606,81.4802,81.4312,81.4704,16044.0
2024-10-29 14:10:00,83.18,83.18,83.09,83.12,11038.0,81.4704,81.4704,81.3822,81.4116,11038.0
2024-10-29 14:20:00,83.12,83.15,83.1,83.12,10846.0,81.4116,81.441,81.392,81.4116,10846.0
2024-10-29 14:30:00,83.13,83.22,83.12,83.17,15693.0,81.4214,81.5096,81.4116,81.4606,15693.0
2024-10-29 14:40:00,83.17,83.23,83.16,83.19,76567.0,81.4606,81.5194,81.4508,81.4802,76567.0
2024-10-29 14:50:00,83.21,83.25,83.19,83.23,18861.0,81.4998,81.5389,81.4802,81.5194,18861.0
2024-10-29 15:00:00,83.23,83.25,83.13,83.14,21594.0,81.5194,81.5389,81.4214,81.4312,21594.0
2024-10-29 15:10:00,83.14,83.21,83.01,83.02,28227.0,81.4312,81.4998,81.3039,81.3137,28227.0
2024-10-29 15:20:00,83.02,83.02,82.96,83.02,25909.0,81.3137,81.3137,81.2549,81.3137,25909.0
2024-10-29 15:30:00,83.02,83.07,82.9,83.05,53483.0,81.3137,81.3626,81.1961,81.3431,53483.0
2024-10-29 15:40:00,83.04,83.05,82.94,82.96,58022.0,81.3333,81.3431,81.2353,81.2549,58022.0
2024-10-29 15:50:00,82.95,82.98,82.82,82.87,234758.0,81.2451,81.2745,81.1178,81.1668,234758.0
2024-10-30 09:30:00,83.05,83.42,82.81,83.25,31688.0,81.3431,81.7055,81.108,81.5389,31688.0
2024-10-30 09:40:00,83.26,83.55,83.23,83.51,21558.0,81.5487,81.8328,81.5194,81.7936,21558.0
2024-10-30 09:50:00,83.52,83.72,83.45,83.65,22673.0,81.8034,81.9993,81.7348,81.9307,22673.0
2024-10-30 10:00:00,83.64,83.79,83.61,83.77,20628.0,81.9209,82.0678,81.8915,82.0483,20628.0
2024-10-30 10:10:00,83.77,83.95,83.75,83.84,13045.0,82.0483,82.2246,82.0287,82.1168,13045.0
2024-10-30 10:20:00,83.84,83.86,83.67,83.72,17205.0,82.1168,82.1364,81.9503,81.9993,17205.0
2024-10-30 10:30:00,83.71,83.71,83.45,83.49,67885.0,81.9895,81.9895,81.7348,81.774,67885.0
2024-10-30 10:40:00,83.48,83.55,83.38,83.41,53213.0,81.7642,81.8328,81.6663,81.6957,53213.0
2024-10-30 10:50:00,83.41,83.45,83.37,83.42,39947.0,81.6957,81.7348,81.6565,81.7055,39947.0
2024-10-30 11:00:00,83.42,83.46,83.26,83.38,32670.0,81.7055,81.7446,81.5487,81.6663,32670.0
2024-10-30 11:10:00,83.4,83.4,83.31,83.33,25602.0,81.6859,81.6859,81.5977,81.6173,25602.0
2024-10-30 11:20:00,83.33,83.38,83.25,83.38,30053.0,81.6173,81.6663,81.5389,81.6663,30053.0
2024-10-30 11:30:00,83.38,83.46,83.38,83.44,46416.0,81.6663,81.7446,81.6663,81.725,46416.0
2024-10-30 11:40:00,83.46,83.48,83.37,83.38,25534.0,81.7446,81.7642,81.6565,81.6663,25534.0
2024-10-30 11:50:00,83.38,83.39,83.28,83.29,20314.0,81.6663,81.6761,81.5683,81.5781,20314.0
2024-10-30 12:00:00,83.29,83.33,83.24,83.27,13260.0,81.5781,81.6173,81.5292,81.5585,13260.0
2024-10-30 12:10:00,83.27,83.37,83.26,83.36,20235.0,81.5585,81.6565,81.5487,81.6467,20235.0
2024-10-30 12:20:00,83.34,83.35,83.24,83.26,14188.0,81.6271,81.6369,81.5292,81.5487,14188.0
2024-10-30 12:30:00,83.25,83.25,83.18,83.2,14242.0,81.5389,81.5389,81.4704,81.49,14242.0
2024-10-30 12:40:00,83.21,83.23,83.15,83.15,19836.0,81.4998,81.5194,81.441,81.441,19836.0
2024-10-30 12:50:00,83.14,83.15,83.07,83.07,15969.0,81.4312,81.441,81.3626,81.3626,15969.0
2024-10-30 13:00:00,83.06,83.2,83.05,83.15,22299.0,81.3529,81.49,81.3431,81.441,22299.0
2024-10-30 13:10:00,83.14,83.22,83.14,83.17,15774.0,81.4312,81.5096,81.4312,81.4606,15774.0
2024-10-30 13:20:00,83.17,83.23,83.13,83.13,25256.0,81.4606,81.5194,81.4214,81.4214,25256.0
2024-10-30 13:30:00,83.12,83.12,83.02,83.08,17314.0,81.4116,81.4116,81.3137,81.3724,17314.0
2024-10-30 13:40:00,83.06,83.08,83.0,83.03,18662.0,81.3529,81.3724,81.2941,81.3235,18662.0
2024-10-30 13:50:00,83.04,83.04,82.96,82.99,24341.0,81.3333,81.3333,81.2549,81.2843,24341.0
2024-10-30 14:00:00,83.01,83.15,82.99,83.12,23005.0,81.3039,81.441,81.2843,81.4116,23005.0
2024-10-30 14:10:00,83.13,83.13,83.06,83.09,15082.0,81.4214,81.4214,81.3529,81.3822,15082.0
2024-10-30 14:20:00,83.09,83.16,83.09,83.14,26246.0,81.3822,81.4508,81.3822,81.4312,26246.0
2024-10-30 14:30:00,83.13,83.14,83.01,83.02,23421.0,81.4214,81.4312,81.3039,81.3137,23421.0
2024-10-30 14:40:00,83.02,83.02,82.95,83.01,27629.0,81.3137,81.3137,81.2451,81.3039,27629.0
2024-10-30 14:50:00,83.01,83.13,82.98,83.06,31570.0,81.3039,81.4214,81.2745,81.3529,31570.0
2024-10-30 15:00:00,83.07,83.07,82.96,83.01,22027.0,81.3626,81.3626,81.2549,81.3039,22027.0
2024-10-30 15:10:00,83.0,83.07,83.0,83.05,35773.0,81.2941,81.3626,81.2941,81.3431,35773.0
2024-10-30 15:20:00,83.05,83.19,83.04,83.18,38232.0,81.3431,81.4802,81.3333,81.4704,38232.0
2024-10-30 15:30:00,83.17,83.26,83.12,83.24,60923.0,81.4606,81.5487,81.4116,81.5292,60923.0
2024-10-30 15:40:00,83.23,83.25,83.15,83.19,60059.0,81.5194,81.5389,81.441,81.4802,60059.0
2024-10-30 15:50:00,83.2,83.3,83.13,83.23,288266.0,81.49,81.5879,81.4214,81.5194,288266.0
2024-10-31 09:30:00,76.56,78.85,76.08,77.61,322266.0,74.9864,77.2294,74.5163,76.0149,322266.0
2024-10-31 09:40:00,77.66,78.16,77.4,77.83,109706.0,76.0638,76.5536,75.8092,76.2303,109706.0
2024-10-31 09:50:00,77.8,78.06,77.47,77.93,133445.0,76.201,76.4556,75.8777,76.3283,133445.0
2024-10-31 10:00:00,77.91,78.06,77.47,77.55,221826.0,76.3087,76.4556,75.8777,75.9561,221826.0
2024-10-31 10:10:00,77.56,77.66,76.87,77.06,173704.0,75.9659,76.0638,75.2901,75.4762,173704.0
2024-10-31 10:20:00,77.03,77.51,76.8,77.17,157544.0,75.4468,75.9169,75.2215,75.5839,157544.0
2024-10-31 10:30:00,77.17,77.25,76.86,77.1,263185.0,75.5839,75.6623,75.2803,75.5153,263185.0
2024-10-31 10:40:00,77.1,77.5,77.04,77.48,79377.0,75.5153,75.9071,75.4566,75.8875,79377.0
2024-10-31 10:50:00,77.5,78.04,77.37,77.99,143438.0,75.9071,76.436,75.7798,76.3871,143438.0
2024-10-31 11:00:00,77.99,78.02,77.64,77.79,207499.0,76.3871,76.4164,76.0443,76.1912,207499.0
2024-10-31 11:10:00,77.79,78.26,77.77,78.12,75211.0,76.1912,76.6515,76.1716,76.5144,75211.0
2024-10-31 11:20:00,78.12,78.18,77.95,78.08,85050.0,76.5144,76.5732,76.3479,76.4752,85050.0
2024-10-31 11:30:00,78.09,78.23,77.95,78.11,54377.0,76.485,76.6221,76.3479,76.5046,54377.0
2024-10-31 11:40:00,78.14,78.6,78.1,78.48,63609.0,76.534,76.9845,76.4948,76.867,63609.0
2024-10-31 11:50:00,78.45,78.54,78.22,78.54,32537.0,76.8376,76.9258,76.6123,76.9258,32537.0
2024-10-31 12:00:00,78.54,78.69,78.29,78.4,52930.0,76.9258,77.0727,76.6809,76.7886,52930.0
2024-10-31 12:10:00,78.42,78.8,78.41,78.6,63326.0,76.8082,77.1804,76.7984,76.9845,63326.0
2024-10-31 12:20:00,78.62,78.88,78.62,78.88,62373.0,77.0041,77.2588,77.0041,77.2588,62373.0
2024-10-31 12:30:00,78.86,79.07,78.83,79.05,111823.0,77.2392,77.4449,77.2098,77.4253,111823.0
2024-10-31 12:40:00,79.05,79.17,78.98,79.0,64360.0,77.4253,77.5428,77.3567,77.3763,64360.0
2024-10-31 12:50:00,79.0,79.02,78.64,78.85,62887.0,77.3763,77.3959,77.0237,77.2294,62887.0
2024-10-31 13:00:00,78.85,79.01,78.85,79.0,31507.0,77.2294,77.3861,77.2294,77.3763,31507.0
2024-10-31 13:10:00,79.01,79.12,78.92,79.04,47864.0,77.3861,77.4938,77.2979,77.4155,47864.0
2024-10-31 13:20:00,79.04,79.06,78.74,78.76,88380.0,77.4155,77.4351,77.1216,77.1412,88380.0
2024-10-31 13:30:00,78.76,78.78,78.46,78.48,36775.0,77.1412,77.1608,76.8474,76.867,36775.0
2024-10-31 13:40:00,78.48,78.5,78.3,78.47,30161.0,76.867,76.8866,76.6907,76.8572,30161.0
2024-10-31 13:50:00,78.48,78.55,78.22,78.51,35256.0,76.867,76.9355,76.6123,76.8964,35256.0
2024-10-31 14:00:00,78.51,78.63,78.4,78.58,34151.0,76.8964,77.0139,76.7886,76.9649,34151.0
2024-10-31 14:10:00,78.58,78.68,78.52,78.6,27309.0,76.9649,77.0629,76.9062,76.9845,27309.0
2024-10-31 14:20:00,78.58,78.72,78.5,78.72,53946.0,76.9649,77.1021,76.8866,77.1021,53946.0
2024-10-31 14:30:00,78.72,78.8,78.64,78.72,94834.0,77.1021,77.1804,77.0237,77.1021,94834.0
2024-10-31 14:40:00,78.72,78.72,78.53,78.67,42651.0,77.1021,77.1021,76.916,77.0531,42651.0
2024-10-31 14:50:00,78.67,78.85,78.58,78.84,53788.0,77.0531,77.2294,76.9649,77.2196,53788.0
2024-10-31 15:00:00,78.86,78.86,78.62,78.74,65381.0,77.2392,77.2392,77.0041,77.1216,65381.0
2024-10-31 15:10:00,78.73,78.74,78.45,78.67,60994.0,77.1118,77.1216,76.8376,77.0531,60994.0
2024-10-31 15:20:00,78.68,78.68,78.48,78.57,47521.0,77.0629,77.0629,76.867,76.9551,47521.0
2024-10-31 15:30:00,78.58,78.66,78.41,78.56,81999.0,76.9649,77.0433,76.7984,76.9453,81999.0
2024-10-31 15:40:00,78.56,78.71,78.5,78.62,126340.0,76.9453,77.0923,76.8866,77.0041,126340.0
2024-10-31 15:50:00,78.64,78.7,78.36,78.39,444982.0,77.0237,77.0825,76.7495,76.7788,444982.0
2024-11-01 09:30:00,78.45,78.87,78.23,78.75,63180.0,76.8376,77.249,76.6221,77.1314,63180.0
2024-11-01 09:40:00,78.73,79.25,78.64,79.25,32033.0,77.1118,77.6212,77.0237,77.6212,32033.0
2024-11-01 09:50:00,79.27,79.34,78.96,79.07,45347.0,77.6407,77.7093,77.3371,77.4449,45347.0
2024-11-01 10:00:00,79.11,79.49,78.93,79.48,38381.0,77.484,77.8562,77.3077,77.8464,38381.0
2024-11-01 10:10:00,79.45,79.46,79.28,79.36,31264.0,77.817,77.8268,77.6505,77.7289,31264.0
2024-11-01 10:20:00,79.36,79.66,79.34,79.66,40571.0,77.7289,78.0227,77.7093,78.0227,40571.0
2024-11-01 10:30:00,79.64,79.7,79.46,79.54,38542.0,78.0031,78.0619,77.8268,77.9052,38542.0
2024-11-01 10:40:00,79.54,79.54,79.34,79.41,36616.0,77.9052,77.9052,77.7093,77.7779,36616.0
2024-11-01 10:50:00,79.4,79.46,79.3,79.45,22276.0,77.7681,77.8268,77.6701,77.817,22276.0
2024-11-01 11:00:00,79.44,79.52,79.29,79.37,20928.0,77.8073,77.8856,77.6603,77.7387,20928.0
2024-11-01 11:10:00,79.39,79.72,79.38,79.64,39491.0,77.7583,78.0815,77.7485,78.0031,39491.0
2024-11-01 11:20:00,79.63,79.73,79.57,79.7,19971.0,77.9933,78.0913,77.9346,78.0619,19971.0
2024-11-01 11:30:00,79.7,79.71,79.52,79.52,19223.0,78.0619,78.0717,77.8856,77.8856,19223.0
2024-11-01 11:40:00,79.53,79.54,79.38,79.38,23776.0,77.8954,77.9052,77.7485,77.7485,23776.0
2024-11-01 11:50:00,79.38,79.38,79.21,79.24,24588.0,77.7485,77.7485,77.582,77.6114,24588.0
2024-11-01 12:00:00,79.25,79.26,79.19,79.24,18102.0,77.6212,77.631,77.5624,77.6114,18102.0
2024-11-01 12:10:00,79.25,79.27,79.06,79.13,22664.0,77.6212,77.6407,77.4351,77.5036,22664.0
2024-11-01 12:20:00,79.14,79.22,79.03,79.05,27209.0,77.5134,77.5918,77.4057,77.4253,27209.0
2024-11-01 12:30:00,79.07,79.19,79.05,79.17,17429.0,77.4449,77.5624,77.4253,77.5428,17429.0
2024-11-01 12:40:00,79.16,79.16,78.97,78.97,21328.0,77.533,77.533,77.3469,77.3469,21328.0
2024-11-01 12:50:00,78.97,79.0,78.88,78.9,17564.0,77.3469,77.3763,77.2588,77.2784,17564.0
2024-11-01 13:00:00,78.91,78.98,78.82,78.86,16710.0,77.2881,77.3567,77.2,77.2392,16710.0
2024-11-01 13:10:00,78.85,78.91,78.82,78.86,13438.0,77.2294,77.2881,77.2,77.2392,13438.0
2024-11-01 13:20:00,78.87,78.91,78.74,78.78,15610.0,77.249,77.2881,77.1216,77.1608,15610.0
2024-11-01 13:30:00,78.78,78.79,78.55,78.55,28339.0,77.1608,77.1706,76.9355,76.9355,28339.0
2024-11-01 13:40:00,78.55,78.56,78.43,78.45,19566.0,76.9355,76.9453,76.818,76.8376,19566.0
2024-11-01 13:50:00,78.45,78.64,78.44,78.56,37995.0,76.8376,77.0237,76.8278,76.9453,37995.0
2024-11-01 14:00:00,78.53,78.72,78.52,78.65,24336.0,76.916,77.1021,76.9062,77.0335,24336.0
2024-11-01 14:10:00,78.65,78.67,78.52,78.64,17709.0,77.0335,77.0531,76.9062,77.0237,17709.0
2024-11-01 14:20:00,78.65,78.69,78.59,78.63,35456.0,77.0335,77.0727,76.9747,77.0139,35456.0
2024-11-01 14:30:00,78.61,78.72,78.59,78.67,22008.0,76.9943,77.1021,76.9747,77.0531,22008.0
2024-11-01 14:40:00,78.66,78.79,78.66,78.73,61031.0,77.0433,77.1706,77.0433,77.1118,61031.0
2024-11-01 14:50:00,78.74,78.76,78.65,78.74,28134.0,77.1216,77.1412,77.0335,77.1216,28134.0
2024-11-01 15:00:00,78.76,78.9,78.74,78.86,38092.0,77.1412,77.2784,77.1216,77.2392,38092.0
2024-11-01 15:10:00,78.85,78.86,78.72,78.77,28903.0,77.2294,77.2392,77.1021,77.151,28903.0
2024-11-01 15:20:00,78.78,78.85,78.66,78.66,32456.0,77.1608,77.2294,77.0433,77.0433,32456.0
2024-11-01 15:30:00,78.67,78.69,78.6,78.64,28967.0,77.0531,77.0727,76.9845,77.0237,28967.0
2024-11-01 15:40:00,78.64,78.69,78.52,78.53,52821.0,77.0237,77.0727,76.9062,76.916,52821.0
2024-11-01 15:50:00,78.52,78.54,78.4,78.44,231192.0,76.9062,76.9258,76.7886,76.8278,231192.0
2024-11-04 09:30:00,78.68,78.89,78.24,78.34,73142.0,77.0629,77.2686,76.6319,76.7299,73142.0
2024-11-04 09:40:00,78.34,78.76,78.3,78.59,35305.0,76.7299,77.1412,76.6907,76.9747,35305.0
2024-11-04 09:50:00,78.59,78.6,78.3,78.52,44233.0,76.9747,76.9845,76.6907,76.9062,44233.0
2024-11-04 10:00:00,78.47,78.83,78.41,78.69,26546.0,76.8572,77.2098,76.7984,77.0727,26546.0
2024-11-04 10:10:00,78.77,78.79,78.5,78.56,39129.0,77.151,77.1706,76.8866,76.9453,39129.0
2024-11-04 10:20:00,78.57,78.69,78.52,78.66,14988.0,76.9551,77.0727,76.9062,77.0433,14988.0
2024-11-04 10:30:00,78.67,78.74,78.54,78.65,19333.0,77.0531,77.1216,76.9258,77.0335,19333.0
2024-11-04 10:40:00,78.64,78.66,78.52,78.54,17654.0,77.0237,77.0433,76.9062,76.9258,17654.0
2024-11-04 10:50:00,78.56,78.74,78.55,78.64,22260.0,76.9453,77.1216,76.9355,77.0237,22260.0
2024-11-04 11:00:00,78.64,78.64,78.48,78.57,32264.0,77.0237,77.0237,76.867,76.9551,32264.0
2024-11-04 11:10:00,78.58,78.65,78.54,78.61,28920.0,76.9649,77.0335,76.9258,76.9943,28920.0
2024-11-04 11:20:00,78.61,78.67,78.57,78.58,12884.0,76.9943,77.0531,76.9551,76.9649,12884.0
2024-11-04 11:30:00,78.57,78.58,78.31,78.35,34166.0,76.9551,76.9649,76.7005,76.7397,34166.0
2024-11-04 11:40:00,78.34,78.35,78.11,78.17,23532.0,76.7299,76.7397,76.5046,76.5634,23532.0
2024-11-04 11:50:00,78.17,78.22,78.04,78.1,17284.0,76.5634,76.6123,76.436,76.4948,17284.0
2024-11-04 12:00:00,78.1,78.18,78.07,78.15,14617.0,76.4948,76.5732,76.4654,76.5438,14617.0
2024-11-04 12:10:00,78.13,78.34,78.12,78.34,11337.0,76.5242,76.7299,76.5144,76.7299,11337.0
2024-11-04 12:20:00,78.35,78.47,78.35,78.44,15165.0,76.7397,76.8572,76.7397,76.8278,15165.0
2024-11-04 12:30:00,78.44,78.49,78.33,78.42,37274.0,76.8278,76.8768,76.7201,76.8082,37274.0
2024-11-04 12:40:00,78.44,78.67,78.43,78.66,9790.0,76.8278,77.0531,76.818,77.0433,9790.0
2024-11-04 12:50:00,78.67,78.67,78.57,78.59,6891.0,77.0531,77.0531,76.9551,76.9747,6891.0
2024-11-04 13:00:00,78.58,78.59,78.36,78.38,19129.0,76.9649,76.9747,76.7495,76.769,19129.0
2024-11-04 13:10:00,78.39,78.55,78.39,78.51,14630.0,76.7788,76.9355,76.7788,76.8964,14630.0
2024-11-04 13:20:00,78.48,78.58,78.47,78.55,13899.0,76.867,76.9649,76.8572,76.9355,13899.0
2024-11-04 13:30:00,78.54,78.56,78.48,78.54,8743.0,76.9258,76.9453,76.867,76.9258,8743.0
2024-11-04 13:40:00,78.54,78.57,78.51,78.55,24061.0,76.9258,76.9551,76.8964,76.9355,24061.0
2024-11-04 13:50:00,78.56,78.58,78.51,78.53,15126.0,76.9453,76.9649,76.8964,76.916,15126.0
2024-11-04 14:00:00,78.53,78.66,78.53,78.65,19936.0,76.916,77.0433,76.916,77.0335,19936.0
2024-11-04 14:10:00,78.66,78.72,78.64,78.67,20136.0,77.0433,77.1021,77.0237,77.0531,20136.0
2024-11-04 14:20:00,78.67,78.68,78.57,78.58,34321.0,77.0531,77.0629,76.9551,76.9649,34321.0
2024-11-04 14:30:00,78.57,78.69,78.54,78.69,14066.0,76.9551,77.0727,76.9258,77.0727,14066.0
2024-11-04 14:40:00,78.68,78.69,78.58,78.63,19602.0,77.0629,77.0727,76.9649,77.0139,19602.0
2024-11-04 14:50:00,78.63,78.68,78.62,78.63,26765.0,77.0139,77.0629,77.0041,77.0139,26765.0
2024-11-04 15:00:00,78.63,78.77,78.62,78.75,18320.0,77.0139,77.151,77.0041,77.1314,18320.0
2024-11-04 15:10:00,78.75,78.77,78.7,78.75,19824.0,77.1314,77.151,77.0825,77.1314,19824.0
2024-11-04 15:20:00,78.76,78.83,78.7,78.8,32848.0,77.1412,77.2098,77.0825,77.1804,32848.0
2024-11-04 15:30:00,78.8,78.82,78.72,78.78,51007.0,77.1804,77.2,77.1021,77.1608,51007.0
2024-11-04 15:40:00,78.78,78.85,78.75,78.77,65316.0,77.1608,77.2294,77.1314,77.151,65316.0
2024-11-04 15:50:00,78.75,78.76,78.49,78.57,280127.0,77.1314,77.1412,76.8768,76.9551,280127.0
2024-11-05 09:30:00,78.16,78.54,77.94,77.95,81401.0,77.0874,77.4622,76.8704,76.8803,81401.0
2024-11-05 09:40:00,78.01,78.21,77.92,78.1,23401.0,76.9395,77.1367,76.8507,77.0283,23401.0
2024-11-05 09:50:00,78.09,78.39,78.0,78.31,16246.0,77.0184,77.3143,76.9296,77.2354,16246.0
2024-11-05 10:00:00,78.36,78.51,78.23,78.37,28564.0,77.2847,77.4326,77.1565,77.2945,28564.0
2024-11-05 10:10:00,78.38,78.42,78.26,78.39,24898.0,77.3044,77.3439,77.1861,77.3143,24898.0
2024-11-05 10:20:00,78.36,78.63,78.34,78.61,49482.0,77.2847,77.551,77.265,77.5313,49482.0
2024-11-05 10:30:00,78.62,78.88,78.6,78.85,29817.0,77.5411,77.7975,77.5214,77.768,29817.0
2024-11-05 10:40:00,78.84,78.84,78.67,78.67,20601.0,77.7581,77.7581,77.5904,77.5904,20601.0
2024-11-05 10:50:00,78.7,78.73,78.41,78.41,28048.0,77.62,77.6496,77.334,77.334,28048.0
2024-11-05 11:00:00,78.4,78.41,78.08,78.21,50885.0,77.3241,77.334,77.0085,77.1367,50885.0
2024-11-05 11:10:00,78.22,78.27,78.11,78.12,38653.0,77.1466,77.1959,77.0381,77.048,38653.0
2024-11-05 11:20:00,78.14,78.29,78.11,78.2,34215.0,77.0677,77.2156,77.0381,77.1269,34215.0
2024-11-05 11:30:00,78.2,78.23,78.05,78.14,44840.0,77.1269,77.1565,76.9789,77.0677,44840.0
2024-11-05 11:40:00,78.13,78.16,77.94,77.97,17077.0,77.0578,77.0874,76.8704,76.9,17077.0
2024-11-05 11:50:00,77.97,77.99,77.78,77.78,28271.0,76.9,76.9198,76.7126,76.7126,28271.0
2024-11-05 12:00:00,77.77,77.83,77.74,77.82,23462.0,76.7028,76.762,76.6732,76.7521,23462.0
2024-11-05 12:10:00,77.83,77.9,77.8,77.89,15185.0,76.762,76.831,76.7324,76.8211,15185.0
2024-11-05 12:20:00,77.9,77.95,77.8,77.87,26440.0,76.831,76.8803,76.7324,76.8014,26440.0
2024-11-05 12:30:00,77.87,77.97,77.87,77.92,9186.0,76.8014,76.9,76.8014,76.8507,9186.0
2024-11-05 12:40:00,77.94,78.02,77.89,77.97,12919.0,76.8704,76.9494,76.8211,76.9,12919.0
2024-11-05 12:50:00,77.97,78.05,77.96,78.01,10641.0,76.9,76.9789,76.8902,76.9395,10641.0
2024-11-05 13:00:00,78.02,78.12,78.01,78.08,14940.0,76.9494,77.048,76.9395,77.0085,14940.0
2024-11-05 13:10:00,78.07,78.08,77.89,77.89,19660.0,76.9987,77.0085,76.8211,76.8211,19660.0
2024-11-05 13:20:00,77.89,77.89,77.82,77.86,21426.0,76.8211,76.8211,76.7521,76.7915,21426.0
2024-11-05 13:30:00,77.86,77.88,77.71,77.75,17826.0,76.7915,76.8113,76.6436,76.6831,17826.0
2024-11-05 13:40:00,77.76,77.83,77.66,77.67,39177.0,76.6929,76.762,76.5943,76.6042,39177.0
2024-11-05 13:50:00,77.67,77.91,77.65,77.79,110117.0,76.6042,76.8409,76.5844,76.7225,110117.0
2024-11-05 14:00:00,77.79,77.83,77.74,77.81,25308.0,76.7225,76.762,76.6732,76.7422,25308.0
2024-11-05 14:10:00,77.82,77.84,77.74,77.74,28381.0,76.7521,76.7718,76.6732,76.6732,28381.0
2024-11-05 14:20:00,77.75,77.76,77.64,77.66,27886.0,76.6831,76.6929,76.5746,76.5943,27886.0
2024-11-05 14:30:00,77.66,77.76,77.63,77.66,36712.0,76.5943,76.6929,76.5647,76.5943,36712.0
2024-11-05 14:40:00,77.66,77.68,77.58,77.59,23190.0,76.5943,76.614,76.5154,76.5253,23190.0
2024-11-05 14:50:00,77.58,77.58,77.44,77.5,44196.0,76.5154,76.5154,76.3773,76.4365,44196.0
2024-11-05 15:00:00,77.49,77.55,77.46,77.53,49634.0,76.4266,76.4858,76.397,76.4661,49634.0
2024-11-05 15:10:00,77.53,77.65,77.52,77.56,66160.0,76.4661,76.5844,76.4562,76.4957,66160.0
2024-11-05 15:20:00,77.56,77.6,77.49,77.58,52114.0,76.4957,76.5351,76.4266,76.5154,52114.0
2024-11-05 15:30:00,77.57,77.6,77.48,77.48,63396.0,76.5055,76.5351,76.4168,76.4168,63396.0
2024-11-05 15:40:00,77.47,77.62,77.44,77.59,99902.0,76.4069,76.5548,76.3773,76.5253,99902.0
2024-11-05 15:50:00,77.59,78.17,77.58,78.14,362503.0,76.5253,77.0973,76.5154,77.0677,362503.0
2024-11-06 09:30:00,82.0,82.63,81.43,82.56,710825.0,80.8747,81.4961,80.3126,81.427,710825.0
2024-11-06 09:40:00,82.55,82.69,82.26,82.56,201974.0,81.4172,81.5553,81.1312,81.427,201974.0
2024-11-06 09:50:00,82.55,82.6,82.2,82.43,149823.0,81.4172,81.4665,81.072,81.2988,149823.0
2024-11-06 10:00:00,82.45,83.16,82.4,82.84,144330.0,81.3186,82.0188,81.2692,81.7032,144330.0
2024-11-06 10:10:00,82.85,83.04,82.65,82.77,134636.0,81.7131,81.9005,81.5158,81.6342,134636.0
2024-11-06 10:20:00,82.77,83.2,82.77,83.17,57726.0,81.6342,82.0583,81.6342,82.0287,57726.0
2024-11-06 10:30:00,83.14,83.14,82.67,82.76,95443.0,81.9991,81.9991,81.5355,81.6243,95443.0
2024-11-06 10:40:00,82.78,82.99,82.68,82.91,99851.0,81.644,81.8511,81.5454,81.7722,99851.0
2024-11-06 10:50:00,82.92,82.97,82.6,82.86,117398.0,81.7821,81.8314,81.4665,81.7229,117398.0
2024-11-06 11:00:00,82.87,82.96,82.7,82.87,65909.0,81.7328,81.8216,81.5651,81.7328,65909.0
2024-11-06 11:10:00,82.88,83.23,82.84,83.17,95920.0,81.7427,82.0879,81.7032,82.0287,95920.0
2024-11-06 11:20:00,83.18,83.33,83.11,83.31,75471.0,82.0385,82.1865,81.9695,82.1668,75471.0
2024-11-06 11:30:00,83.33,83.4,83.22,83.39,81206.0,82.1865,82.2555,82.078,82.2457,81206.0
2024-11-06 11:40:00,83.39,83.75,83.39,83.55,59913.0,82.2457,82.6007,82.2457,82.4035,59913.0
2024-11-06 11:50:00,83.57,83.7,83.53,83.68,47316.0,82.4232,82.5514,82.3837,82.5317,47316.0
2024-11-06 12:00:00,83.69,83.76,83.49,83.5,53165.0,82.5415,82.6106,82.3443,82.3542,53165.0
2024-11-06 12:10:00,83.49,83.63,83.34,83.41,93321.0,82.3443,82.4824,82.1963,82.2654,93321.0
2024-11-06 12:20:00,83.39,83.61,83.27,83.61,62029.0,82.2457,82.4626,82.1273,82.4626,62029.0
2024-11-06 12:30:00,83.63,83.74,83.49,83.72,33472.0,82.4824,82.5909,82.3443,82.5711,33472.0
2024-11-06 12:40:00,83.73,83.91,83.65,83.82,38529.0,82.581,82.7585,82.5021,82.6698,38529.0
2024-11-06 12:50:00,83.81,83.82,83.67,83.72,56070.0,82.6599,82.6698,82.5218,82.5711,56070.0
2024-11-06 13:00:00,83.72,83.83,83.64,83.66,48575.0,82.5711,82.6796,82.4922,82.512,48575.0
2024-11-06 13:10:00,83.66,83.9,83.66,83.89,92505.0,82.512,82.7487,82.512,82.7388,92505.0
2024-11-06 13:20:00,83.9,83.9,83.57,83.57,51638.0,82.7487,82.7487,82.4232,82.4232,51638.0
2024-11-06 13:30:00,83.54,83.65,83.52,83.56,55143.0,82.3936,82.5021,82.3739,82.4133,55143.0
2024-11-06 13:40:00,83.54,83.61,83.43,83.45,57386.0,82.3936,82.4626,82.2851,82.3048,57386.0
2024-11-06 13:50:00,83.43,83.44,83.21,83.24,49411.0,82.2851,82.295,82.0681,82.0977,49411.0
2024-11-06 14:00:00,83.22,83.4,83.13,83.15,263957.0,82.078,82.2555,81.9892,82.009,263957.0
2024-11-06 14:10:00,83.15,83.29,83.14,83.28,33065.0,82.009,82.147,81.9991,82.1372,33065.0
2024-11-06 14:20:00,83.28,83.57,83.24,83.55,69774.0,82.1372,82.4232,82.0977,82.4035,69774.0
2024-11-06 14:30:00,83.53,83.61,83.42,83.46,59283.0,82.3837,82.4626,82.2752,82.3147,59283.0
2024-11-06 14:40:00,83.46,83.48,83.2,83.2,64451.0,82.3147,82.3344,82.0583,82.0583,64451.0
2024-11-06 14:50:00,83.17,83.24,83.11,83.22,38698.0,82.0287,82.0977,81.9695,82.078,38698.0
2024-11-06 15:00:00,83.22,83.31,83.09,83.29,118650.0,82.078,82.1668,81.9498,82.147,118650.0
2024-11-06 15:10:00,83.29,83.37,83.23,83.3,67462.0,82.147,82.2259,82.0879,82.1569,67462.0
2024-11-06 15:20:00,83.3,83.33,83.16,83.26,111089.0,82.1569,82.1865,82.0188,82.1174,111089.0
2024-11-06 15:30:00,83.25,83.4,83.1,83.13,164594.0,82.1076,82.2555,81.9596,81.9892,164594.0
2024-11-06 15:40:00,83.13,83.19,83.04,83.15,351760.0,81.9892,82.0484,81.9005,82.009,351760.0
2024-11-06 15:50:00,83.14,83.6,83.1,83.26,866656.0,81.9991,82.4528,81.9596,82.1174,866656.0
2024-11-07 09:30:00,82.38,83.09,81.68,81.76,85837.0,81.2495,81.9498,80.5591,80.638,85837.0
2024-11-07 09:40:00,81.83,82.36,81.52,82.28,107531.0,80.7071,81.2298,80.4013,81.1509,107531.0
2024-11-07 09:50:00,82.32,82.63,82.24,82.6,210901.0,81.1903,81.4961,81.1114,81.4665,210901.0
2024-11-07 10:00:00,82.63,83.07,82.55,83.07,108900.0,81.4961,81.9301,81.4172,81.9301,108900.0
2024-11-07 10:10:00,83.08,83.28,82.87,82.92,70013.0,81.9399,82.1372,81.7328,81.7821,70013.0
2024-11-07 10:20:00,82.94,83.26,82.74,82.75,69612.0,81.8018,82.1174,81.6046,81.6144,69612.0
2024-11-07 10:30:00,82.75,82.76,82.52,82.63,45772.0,81.6144,81.6243,81.3876,81.4961,45772.0
2024-11-07 10:40:00,82.7,82.74,82.61,82.7,36494.0,81.5651,81.6046,81.4764,81.5651,36494.0
2024-11-07 10:50:00,82.7,82.79,82.54,82.61,97176.0,81.5651,81.6539,81.4073,81.4764,97176.0
2024-11-07 11:00:00,82.61,82.72,82.27,82.31,56942.0,81.4764,81.5849,81.141,81.1805,56942.0
2024-11-07 11:10:00,82.32,82.33,82.12,82.19,15682.0,81.1903,81.2002,80.9931,81.0621,15682.0
2024-11-07 11:20:00,82.17,82.33,82.17,82.29,13198.0,81.0424,81.2002,81.0424,81.1608,13198.0
2024-11-07 11:30:00,82.29,82.37,82.21,82.23,19000.0,81.1608,81.2397,81.0819,81.1016,19000.0
2024-11-07 11:40:00,82.21,82.24,82.05,82.08,39937.0,81.0819,81.1114,80.924,80.9536,39937.0
2024-11-07 11:50:00,82.09,82.27,82.09,82.13,16711.0,80.9635,81.141,80.9635,81.003,16711.0
2024-11-07 12:00:00,82.13,82.25,82.13,82.2,18733.0,81.003,81.1213,81.003,81.072,18733.0
2024-11-07 12:10:00,82.19,82.29,82.19,82.21,21212.0,81.0621,81.1608,81.0621,81.0819,21212.0
2024-11-07 12:20:00,82.2,82.28,82.2,82.26,14576.0,81.072,81.1509,81.072,81.1312,14576.0
2024-11-07 12:30:00,82.26,82.34,82.21,82.33,16916.0,81.1312,81.2101,81.0819,81.2002,16916.0
2024-11-07 12:40:00,82.34,82.45,82.33,82.42,18051.0,81.2101,81.3186,81.2002,81.289,18051.0
2024-11-07 12:50:00,82.41,82.45,82.32,82.35,30994.0,81.2791,81.3186,81.1903,81.2199,30994.0
2024-11-07 13:00:00,82.35,82.42,82.24,82.25,40847.0,81.2199,81.289,81.1114,81.1213,40847.0
2024-11-07 13:10:00,82.23,82.27,82.12,82.15,37665.0,81.1016,81.141,80.9931,81.0227,37665.0
2024-11-07 13:20:00,82.16,82.17,81.87,81.88,51023.0,81.0325,81.0424,80.7465,80.7564,51023.0
2024-11-07 13:30:00,81.88,81.95,81.78,81.87,49632.0,80.7564,80.8254,80.6578,80.7465,49632.0
2024-11-07 13:40:00,81.86,81.86,81.75,81.75,44119.0,80.7367,80.7367,80.6282,80.6282,44119.0
2024-11-07 13:50:00,81.74,81.81,81.68,81.69,75273.0,80.6183,80.6873,80.5591,80.569,75273.0
2024-11-07 14:00:00,81.68,81.83,81.55,81.76,31892.0,80.5591,80.7071,80.4309,80.638,31892.0
2024-11-07 14:10:00,81.78,81.83,81.64,81.65,16119.0,80.6578,80.7071,80.5197,80.5295,16119.0
2024-11-07 14:20:00,81.64,81.65,81.44,81.5,30713.0,80.5197,80.5295,80.3224,80.3816,30713.0
2024-11-07 14:30:00,81.49,81.64,81.39,81.4,46508.0,80.3717,80.5197,80.2731,80.283,46508.0
2024-11-07 14:40:00,81.38,81.41,81.18,81.4,50096.0,80.2632,80.2928,80.066,80.283,50096.0
2024-11-07 14:50:00,81.41,81.6,81.39,81.52,59881.0,80.2928,80.4802,80.2731,80.4013,59881.0
2024-11-07 15:00:00,81.53,81.55,81.39,81.39,89094.0,80.4112,80.4309,80.2731,80.2731,89094.0
2024-11-07 15:10:00,81.39,81.6,81.38,81.58,49679.0,80.2731,80.4802,80.2632,80.4605,49679.0
2024-11-07 15:20:00,81.6,81.65,81.41,81.42,44355.0,80.4802,80.5295,80.2928,80.3027,44355.0
2024-11-07 15:30:00,81.42,81.51,81.29,81.3,84442.0,80.3027,80.3915,80.1745,80.1843,84442.0
2024-11-07 15:40:00,81.29,81.33,81.13,81.13,93929.0,80.1745,80.2139,80.0167,80.0167,93929.0
2024-11-07 15:50:00,81.17,81.35,80.96,80.99,420235.0,80.0561,80.2337,79.849,79.8786,420235.0
2024-11-08 09:30:00,81.47,81.56,80.55,80.55,62010.0,80.352,80.4408,79.4446,79.4446,62010.0
2024-11-08 09:40:00,80.62,80.88,80.28,80.77,102625.0,79.5137,79.7701,79.1783,79.6616,102625.0
2024-11-08 09:50:00,80.77,80.77,80.31,80.6,53121.0,79.6616,79.6616,79.2079,79.4939,53121.0
2024-11-08 10:00:00,80.61,80.74,80.35,80.71,60926.0,79.5038,79.632,79.2474,79.6024,60926.0
2024-11-08 10:10:00,80.73,80.88,80.59,80.61,34446.0,79.6222,79.7701,79.4841,79.5038,34446.0
2024-11-08 10:20:00,80.62,80.9,80.61,80.62,79682.0,79.5137,79.7898,79.5038,79.5137,79682.0
2024-11-08 10:30:00,80.6,80.9,80.6,80.79,53112.0,79.4939,79.7898,79.4939,79.6813,53112.0
2024-11-08 10:40:00,80.79,80.99,80.78,80.84,95030.0,79.6813,79.8786,79.6715,79.7307,95030.0
2024-11-08 10:50:00,80.83,81.02,80.8,80.95,39417.0,79.7208,79.9082,79.6912,79.8391,39417.0
2024-11-08 11:00:00,80.96,81.17,80.89,81.12,21440.0,79.849,80.0561,79.78,80.0068,21440.0
2024-11-08 11:10:00,81.15,81.18,80.98,81.18,45412.0,80.0364,80.066,79.8687,80.066,45412.0
2024-11-08 11:20:00,81.16,81.27,81.12,81.16,86784.0,80.0463,80.1548,80.0068,80.0463,86784.0
2024-11-08 11:30:00,81.16,81.16,80.95,80.96,28063.0,80.0463,80.0463,79.8391,79.849,28063.0
2024-11-08 11:40:00,80.95,80.97,80.84,80.92,54011.0,79.8391,79.8589,79.7307,79.8096,54011.0
2024-11-08 11:50:00,80.93,80.93,80.82,80.83,44515.0,79.8194,79.8194,79.7109,79.7208,44515.0
2024-11-08 12:00:00,80.84,80.87,80.7,80.72,62257.0,79.7307,79.7602,79.5926,79.6123,62257.0
2024-11-08 12:10:00,80.72,80.82,80.72,80.76,26311.0,79.6123,79.7109,79.6123,79.6518,26311.0
2024-11-08 12:20:00,80.76,80.82,80.73,80.78,27396.0,79.6518,79.7109,79.6222,79.6715,27396.0
2024-11-08 12:30:00,80.79,80.87,80.78,80.84,26049.0,79.6813,79.7602,79.6715,79.7307,26049.0
2024-11-08 12:40:00,80.85,80.91,80.84,80.91,20538.0,79.7405,79.7997,79.7307,79.7997,20538.0
2024-11-08 12:50:00,80.91,80.92,80.81,80.84,25208.0,79.7997,79.8096,79.7011,79.7307,25208.0
2024-11-08 13:00:00,80.84,80.85,80.72,80.73,15327.0,79.7307,79.7405,79.6123,79.6222,15327.0
2024-11-08 13:10:00,80.72,80.73,80.63,80.69,27029.0,79.6123,79.6222,79.5235,79.5827,27029.0
2024-11-08 13:20:00,80.7,80.72,80.57,80.63,18778.0,79.5926,79.6123,79.4644,79.5235,18778.0
2024-11-08 13:30:00,80.62,80.64,80.54,80.62,21974.0,79.5137,79.5334,79.4348,79.5137,21974.0
2024-11-08 13:40:00,80.64,80.89,80.64,80.89,38701.0,79.5334,79.78,79.5334,79.78,38701.0
2024-11-08 13:50:00,80.89,80.94,80.83,80.92,31883.0,79.78,79.8293,79.7208,79.8096,31883.0
2024-11-08 14:00:00,80.91,80.96,80.84,80.96,23593.0,79.7997,79.849,79.7307,79.849,23593.0
2024-11-08 14:10:00,80.97,80.97,80.86,80.94,26210.0,79.8589,79.8589,79.7504,79.8293,26210.0
2024-11-08 14:20:00,80.93,81.01,80.9,80.98,24427.0,79.8194,79.8983,79.7898,79.8687,24427.0
2024-11-08 14:30:00,80.97,81.03,80.96,81.03,22708.0,79.8589,79.918,79.849,79.918,22708.0
2024-11-08 14:40:00,81.04,81.1,81.03,81.03,22710.0,79.9279,79.9871,79.918,79.918,22710.0
2024-11-08 14:50:00,81.02,81.02,80.88,80.91,30778.0,79.9082,79.9082,79.7701,79.7997,30778.0
2024-11-08 15:00:00,80.89,80.9,80.83,80.88,276529.0,79.78,79.7898,79.7208,79.7701,276529.0
2024-11-08 15:10:00,80.88,80.93,80.82,80.92,28099.0,79.7701,79.8194,79.7109,79.8096,28099.0
2024-11-08 15:20:00,80.92,81.03,80.9,81.03,45088.0,79.8096,79.918,79.7898,79.918,45088.0
2024-11-08 15:30:00,81.05,81.11,80.97,81.06,47625.0,79.9378,79.9969,79.8589,79.9476,47625.0
2024-11-08 15:40:00,81.06,81.09,80.97,81.0,52896.0,79.9476,79.9772,79.8589,79.8885,52896.0
2024-11-08 15:50:00,81.0,81.12,80.97,81.03,242674.0,79.8885,80.0068,79.8589,79.918,242674.0
2024-11-11 09:30:00,81.57,82.58,81.57,82.56,125109.0,80.4506,81.4468,80.4506,81.427,125109.0
2024-11-11 09:40:00,82.56,83.14,82.56,82.91,59062.0,81.427,81.9991,81.427,81.7722,59062.0
2024-11-11 09:50:00,82.92,83.15,82.84,82.94,35695.0,81.7821,82.009,81.7032,81.8018,35695.0
2024-11-11 10:00:00,82.94,83.11,82.88,82.89,34831.0,81.8018,81.9695,81.7427,81.7525,34831.0
2024-11-11 10:10:00,82.88,82.97,82.78,82.97,24942.0,81.7427,81.8314,81.644,81.8314,24942.0
2024-11-11 10:20:00,82.96,83.0,82.84,82.86,18555.0,81.8216,81.861,81.7032,81.7229,18555.0
2024-11-11 10:30:00,82.83,82.84,82.55,82.63,28449.0,81.6933,81.7032,81.4172,81.4961,28449.0
2024-11-11 10:40:00,82.62,82.72,82.6,82.65,23393.0,81.4862,81.5849,81.4665,81.5158,23393.0
2024-11-11 10:50:00,82.68,82.73,82.55,82.72,12834.0,81.5454,81.5947,81.4172,81.5849,12834.0
2024-11-11 11:00:00,82.73,82.75,82.58,82.6,21985.0,81.5947,81.6144,81.4468,81.4665,21985.0
2024-11-11 11:10:00,82.61,82.7,82.58,82.63,11232.0,81.4764,81.5651,81.4468,81.4961,11232.0
2024-11-11 11:20:00,82.63,82.66,82.52,82.6,16448.0,81.4961,81.5257,81.3876,81.4665,16448.0
2024-11-11 11:30:00,82.59,82.91,82.54,82.86,24876.0,81.4566,81.7722,81.4073,81.7229,24876.0
2024-11-11 11:40:00,82.84,82.98,82.83,82.88,15347.0,81.7032,81.8413,81.6933,81.7427,15347.0
2024-11-11 11:50:00,82.9,82.94,82.74,82.82,37905.0,81.7624,81.8018,81.6046,81.6835,37905.0
2024-11-11 12:00:00,82.78,82.78,82.64,82.7,33507.0,81.644,81.644,81.506,81.5651,33507.0
2024-11-11 12:10:00,82.69,82.83,82.69,82.79,12693.0,81.5553,81.6933,81.5553,81.6539,12693.0
2024-11-11 12:20:00,82.81,82.86,82.76,82.77,16109.0,81.6736,81.7229,81.6243,81.6342,16109.0
2024-11-11 12:30:00,82.76,82.77,82.66,82.68,14642.0,81.6243,81.6342,81.5257,81.5454,14642.0
2024-11-11 12:40:00,82.69,82.71,82.61,82.62,15144.0,81.5553,81.575,81.4764,81.4862,15144.0
2024-11-11 12:50:00,82.62,82.65,82.52,82.53,15845.0,81.4862,81.5158,81.3876,81.3975,15845.0
2024-11-11 13:00:00,82.54,82.58,82.37,82.48,32215.0,81.4073,81.4468,81.2397,81.3481,32215.0
2024-11-11 13:10:00,82.47,82.5,82.37,82.38,54926.0,81.3383,81.3679,81.2397,81.2495,54926.0
2024-11-11 13:20:00,82.37,82.38,82.23,82.3,21533.0,81.2397,81.2495,81.1016,81.1706,21533.0
2024-11-11 13:30:00,82.33,82.4,82.18,82.35,68054.0,81.2002,81.2692,81.0523,81.2199,68054.0
2024-11-11 13:40:00,82.33,82.41,82.24,82.28,113544.0,81.2002,81.2791,81.1114,81.1509,113544.0
2024-11-11 13:50:00,82.3,82.41,82.3,82.4,18093.0,81.1706,81.2791,81.1706,81.2692,18093.0
2024-11-11 14:00:00,82.41,82.46,82.3,82.46,271981.0,81.2791,81.3284,81.1706,81.3284,271981.0
2024-11-11 14:10:00,82.49,82.59,82.45,82.46,24695.0,81.358,81.4566,81.3186,81.3284,24695.0
2024-11-11 14:20:00,82.46,82.52,82.45,82.48,15390.0,81.3284,81.3876,81.3186,81.3481,15390.0
2024-11-11 14:30:00,82.48,82.48,82.35,82.4,14959.0,81.3481,81.3481,81.2199,81.2692,14959.0
2024-11-11 14:40:00,82.4,82.42,82.33,82.42,19450.0,81.2692,81.289,81.2002,81.289,19450.0
2024-11-11 14:50:00,82.42,82.45,82.34,82.34,18719.0,81.289,81.3186,81.2101,81.2101,18719.0
2024-11-11 15:00:00,82.33,82.35,82.09,82.11,39071.0,81.2002,81.2199,80.9635,80.9832,39071.0
2024-11-11 15:10:00,82.12,82.15,82.04,82.05,31808.0,80.9931,81.0227,80.9142,80.924,31808.0
2024-11-11 15:20:00,82.05,82.11,82.04,82.09,45890.0,80.924,80.9832,80.9142,80.9635,45890.0
2024-11-11 15:30:00,82.07,82.1,81.9,81.98,58119.0,80.9438,80.9734,80.7761,80.855,58119.0
2024-11-11 15:40:00,81.98,82.06,81.84,81.88,134208.0,80.855,80.9339,80.7169,80.7564,134208.0
2024-11-11 15:50:00,81.88,81.88,81.67,81.77,451011.0,80.7564,80.7564,80.5493,80.6479,451011.0
2024-11-12 09:30:00,81.8,82.25,81.74,82.25,44750.0,80.6775,81.1213,80.6183,81.1213,44750.0
2024-11-12 09:40:00,82.22,82.34,82.12,82.13,42615.0,81.0917,81.2101,80.9931,81.003,42615.0
2024-11-12 09:50:00,82.13,82.15,81.92,82.03,29653.0,81.003,81.0227,80.7958,80.9043,29653.0
2024-11-12 10:00:00,82.03,82.4,81.97,82.31,51237.0,80.9043,81.2692,80.8451,81.1805,51237.0
2024-11-12 10:10:00,82.3,82.3,82.0,82.05,16010.0,81.1706,81.1706,80.8747,80.924,16010.0
2024-11-12 10:20:00,82.03,82.11,81.95,81.95,30086.0,80.9043,80.9832,80.8254,80.8254,30086.0
2024-11-12 10:30:00,81.94,81.99,81.72,81.96,22124.0,80.8156,80.8649,80.5986,80.8353,22124.0
2024-11-12 10:40:00,81.95,81.99,81.77,81.8,34088.0,80.8254,80.8649,80.6479,80.6775,34088.0
2024-11-12 10:50:00,81.79,81.99,81.79,81.91,30650.0,80.6676,80.8649,80.6676,80.786,30650.0
2024-11-12 11:00:00,81.9,81.91,81.71,81.77,10250.0,80.7761,80.786,80.5887,80.6479,10250.0
2024-11-12 11:10:00,81.77,81.93,81.74,81.89,15609.0,80.6479,80.8057,80.6183,80.7662,15609.0
2024-11-12 11:20:00,81.88,81.99,81.82,81.94,29315.0,80.7564,80.8649,80.6972,80.8156,29315.0
2024-11-12 11:30:00,81.95,82.03,81.89,81.89,20897.0,80.8254,80.9043,80.7662,80.7662,20897.0
2024-11-12 11:40:00,81.9,81.95,81.82,81.83,13006.0,80.7761,80.8254,80.6972,80.7071,13006.0
2024-11-12 11:50:00,81.84,81.96,81.83,81.87,87612.0,80.7169,80.8353,80.7071,80.7465,87612.0
2024-11-12 12:00:00,81.86,82.06,81.82,82.06,20269.0,80.7367,80.9339,80.6972,80.9339,20269.0
2024-11-12 12:10:00,82.06,82.19,82.05,82.17,19930.0,80.9339,81.0621,80.924,81.0424,19930.0
2024-11-12 12:20:00,82.16,82.2,82.12,82.12,13861.0,81.0325,81.072,80.9931,80.9931,13861.0
2024-11-12 12:30:00,82.12,82.13,82.04,82.06,16266.0,80.9931,81.003,80.9142,80.9339,16266.0
2024-11-12 12:40:00,82.06,82.07,81.86,81.93,28222.0,80.9339,80.9438,80.7367,80.8057,28222.0
2024-11-12 12:50:00,81.93,82.0,81.85,81.91,28459.0,80.8057,80.8747,80.7268,80.786,28459.0
2024-11-12 13:00:00,81.89,82.01,81.87,81.95,12166.0,80.7662,80.8846,80.7465,80.8254,12166.0
2024-11-12 13:10:00,81.98,82.13,81.96,82.13,19207.0,80.855,81.003,80.8353,81.003,19207.0
2024-11-12 13:20:00,82.12,82.14,81.95,82.12,41041.0,80.9931,81.0128,80.8254,80.9931,41041.0
2024-11-12 13:30:00,82.15,82.27,82.15,82.26,29679.0,81.0227,81.141,81.0227,81.1312,29679.0
2024-11-12 13:40:00,82.23,82.34,82.18,82.3,28347.0,81.1016,81.2101,81.0523,81.1706,28347.0
2024-11-12 13:50:00,82.3,82.49,82.28,82.41,29014.0,81.1706,81.358,81.1509,81.2791,29014.0
2024-11-12 14:00:00,82.41,82.57,82.41,82.5,28672.0,81.2791,81.4369,81.2791,81.3679,28672.0
2024-11-12 14:10:00,82.49,82.55,82.44,82.45,12677.0,81.358,81.4172,81.3087,81.3186,12677.0
2024-11-12 14:20:00,82.45,82.52,82.43,82.45,23081.0,81.3186,81.3876,81.2988,81.3186,23081.0
2024-11-12 14:30:00,82.45,82.52,82.43,82.48,56108.0,81.3186,81.3876,81.2988,81.3481,56108.0
2024-11-12 14:40:00,82.48,82.54,82.46,82.46,16033.0,81.3481,81.4073,81.3284,81.3284,16033.0
2024-11-12 14:50:00,82.47,82.49,82.42,82.47,22200.0,81.3383,81.358,81.289,81.3383,22200.0
2024-11-12 15:00:00,82.47,82.49,82.31,82.48,27815.0,81.3383,81.358,81.1805,81.3481,27815.0
2024-11-12 15:10:00,82.47,82.48,82.38,82.41,28965.0,81.3383,81.3481,81.2495,81.2791,28965.0
2024-11-12 15:20:00,82.42,82.45,82.3,82.32,27415.0,81.289,81.3186,81.1706,81.1903,27415.0
2024-11-12 15:30:00,82.32,82.44,82.3,82.43,39683.0,81.1903,81.3087,81.1706,81.2988,39683.0
2024-11-12 15:40:00,82.42,82.47,82.32,82.39,50952.0,81.289,81.3383,81.1903,81.2594,50952.0
2024-11-12 15:50:00,82.37,82.38,82.18,82.22,178100.0,81.2397,81.2495,81.0523,81.0917,178100.0
2024-11-13 09:30:00,82.11,82.59,82.1,82.5,45282.0,80.9832,81.4566,80.9734,81.3679,45282.0
2024-11-13 09:40:00,82.5,82.5,82.24,82.3,16236.0,81.3679,81.3679,81.1114,81.1706,16236.0
2024-11-13 09:50:00,82.34,82.47,82.21,82.44,17092.0,81.2101,81.3383,81.0819,81.3087,17092.0
2024-11-13 10:00:00,82.45,82.51,81.99,82.2,30799.0,81.3186,81.3777,80.8649,81.072,30799.0
2024-11-13 10:10:00,82.19,82.39,82.19,82.28,50466.0,81.0621,81.2594,81.0621,81.1509,50466.0
2024-11-13 10:20:00,82.25,82.45,82.25,82.42,94902.0,81.1213,81.3186,81.1213,81.289,94902.0
2024-11-13 10:30:00,82.4,82.48,82.35,82.42,12779.0,81.2692,81.3481,81.2199,81.289,12779.0
2024-11-13 10:40:00,82.4,82.67,82.38,82.65,22682.0,81.2692,81.5355,81.2495,81.5158,22682.0
2024-11-13 10:50:00,82.62,82.65,82.51,82.57,13420.0,81.4862,81.5158,81.3777,81.4369,13420.0
2024-11-13 11:00:00,82.6,82.76,82.55,82.76,15508.0,81.4665,81.6243,81.4172,81.6243,15508.0
2024-11-13 11:10:00,82.76,82.76,82.67,82.75,15157.0,81.6243,81.6243,81.5355,81.6144,15157.0
2024-11-13 11:20:00,82.73,82.77,82.66,82.75,14395.0,81.5947,81.6342,81.5257,81.6144,14395.0
2024-11-13 11:30:00,82.74,82.8,82.66,82.75,29727.0,81.6046,81.6638,81.5257,81.6144,29727.0
2024-11-13 11:40:00,82.73,82.86,82.71,82.71,14622.0,81.5947,81.7229,81.575,81.575,14622.0
2024-11-13 11:50:00,82.7,82.7,82.52,82.53,20475.0,81.5651,81.5651,81.3876,81.3975,20475.0
2024-11-13 12:00:00,82.53,82.54,82.38,82.39,14509.0,81.3975,81.4073,81.2495,81.2594,14509.0
2024-11-13 12:10:00,82.41,82.61,82.4,82.53,82865.0,81.2791,81.4764,81.2692,81.3975,82865.0
2024-11-13 12:20:00,82.53,82.54,82.39,82.42,14521.0,81.3975,81.4073,81.2594,81.289,14521.0
2024-11-13 12:30:00,82.4,82.46,82.31,82.31,14131.0,81.2692,81.3284,81.1805,81.1805,14131.0
2024-11-13 12:40:00,82.31,82.34,82.28,82.29,9846.0,81.1805,81.2101,81.1509,81.1608,9846.0
2024-11-13 12:50:00,82.27,82.28,82.21,82.25,11899.0,81.141,81.1509,81.0819,81.1213,11899.0
2024-11-13 13:00:00,82.23,82.28,82.14,82.15,4276.0,81.1016,81.1509,81.0128,81.0227,4276.0
2024-11-13 13:10:00,82.14,82.19,82.04,82.19,13769.0,81.0128,81.0621,80.9142,81.0621,13769.0
2024-11-13 13:20:00,82.19,82.22,82.18,82.21,7860.0,81.0621,81.0917,81.0523,81.0819,7860.0
2024-11-13 13:30:00,82.22,82.29,82.12,82.14,9658.0,81.0917,81.1608,80.9931,81.0128,9658.0
2024-11-13 13:40:00,82.14,82.2,82.13,82.16,8342.0,81.0128,81.072,81.003,81.0325,8342.0
2024-11-13 13:50:00,82.17,82.29,82.15,82.2,8852.0,81.0424,81.1608,81.0227,81.072,8852.0
2024-11-13 14:00:00,82.2,82.3,82.19,82.25,11204.0,81.072,81.1706,81.0621,81.1213,11204.0
2024-11-13 14:10:00,82.25,82.36,82.21,82.21,91958.0,81.1213,81.2298,81.0819,81.0819,91958.0
2024-11-13 14:20:00,82.22,82.24,82.09,82.11,7950.0,81.0917,81.1114,80.9635,80.9832,7950.0
2024-11-13 14:30:00,82.09,82.11,82.04,82.08,8181.0,80.9635,80.9832,80.9142,80.9536,8181.0
2024-11-13 14:40:00,82.09,82.09,82.0,82.02,11405.0,80.9635,80.9635,80.8747,80.8945,11405.0
2024-11-13 14:50:00,82.01,82.03,81.94,81.95,9757.0,80.8846,80.9043,80.8156,80.8254,9757.0
2024-11-13 15:00:00,81.95,82.09,81.94,82.09,16922.0,80.8254,80.9635,80.8156,80.9635,16922.0
2024-11-13 15:10:00,82.1,82.18,82.09,82.16,20737.0,80.9734,81.0523,80.9635,81.0325,20737.0
2024-11-13 15:20:00,82.17,82.25,82.17,82.2,28739.0,81.0424,81.1213,81.0424,81.072,28739.0
2024-11-13 15:30:00,82.19,82.4,82.15,82.37,60278.0,81.0621,81.2692,81.0227,81.2397,60278.0
2024-11-13 15:40:00,82.37,82.41,82.25,82.25,64039.0,81.2397,81.2791,81.1213,81.1213,64039.0
2024-11-13 15:50:00,82.25,82.28,82.02,82.02,251312.0,81.1213,81.1509,80.8945,80.8945,251312.0
2024-11-14 09:30:00,82.55,83.39,82.37,82.77,127040.0,81.4172,82.2457,81.2397,81.6342,127040.0
2024-11-14 09:40:00,82.71,83.42,82.7,83.38,99108.0,81.575,82.2752,81.5651,82.2358,99108.0
2024-11-14 09:50:00,83.37,83.48,83.25,83.33,37755.0,82.2259,82.3344,82.1076,82.1865,37755.0
2024-11-14 10:00:00,83.29,83.3,83.0,83.13,101180.0,82.147,82.1569,81.861,81.9892,101180.0
2024-11-14 10:10:00,83.11,83.14,82.89,82.92,38707.0,81.9695,81.9991,81.7525,81.7821,38707.0
2024-11-14 10:20:00,82.9,83.27,82.9,83.27,45074.0,81.7624,82.1273,81.7624,82.1273,45074.0
2024-11-14 10:30:00,83.29,83.43,83.23,83.39,33080.0,82.147,82.2851,82.0879,82.2457,33080.0
2024-11-14 10:40:00,83.39,83.43,83.18,83.2,19677.0,82.2457,82.2851,82.0385,82.0583,19677.0
2024-11-14 10:50:00,83.2,83.24,83.06,83.1,29154.0,82.0583,82.0977,81.9202,81.9596,29154.0
2024-11-14 11:00:00,83.09,83.19,82.89,82.9,24375.0,81.9498,82.0484,81.7525,81.7624,24375.0
2024-11-14 11:10:00,82.89,83.06,82.86,83.03,55568.0,81.7525,81.9202,81.7229,81.8906,55568.0
2024-11-14 11:20:00,83.02,83.04,82.88,82.95,36510.0,81.8807,81.9005,81.7427,81.8117,36510.0
2024-11-14 11:30:00,82.95,83.03,82.9,82.99,21465.0,81.8117,81.8906,81.7624,81.8511,21465.0
2024-11-14 11:40:00,83.0,83.04,82.75,82.75,19100.0,81.861,81.9005,81.6144,81.6144,19100.0
2024-11-14 11:50:00,82.73,82.77,82.6,82.65,42190.0,81.5947,81.6342,81.4665,81.5158,42190.0
2024-11-14 12:00:00,82.64,82.69,82.52,82.55,17866.0,81.506,81.5553,81.3876,81.4172,17866.0
2024-11-14 12:10:00,82.52,82.63,82.48,82.51,20031.0,81.3876,81.4961,81.3481,81.3777,20031.0
2024-11-14 12:20:00,82.5,82.53,82.45,82.47,12413.0,81.3679,81.3975,81.3186,81.3383,12413.0
2024-11-14 12:30:00,82.47,82.56,82.29,82.54,20309.0,81.3383,81.427,81.1608,81.4073,20309.0
2024-11-14 12:40:00,82.55,82.57,82.42,82.51,25968.0,81.4172,81.4369,81.289,81.3777,25968.0
2024-11-14 12:50:00,82.45,82.56,82.45,82.52,15399.0,81.3186,81.427,81.3186,81.3876,15399.0
2024-11-14 13:00:00,82.5,82.58,82.48,82.53,11805.0,81.3679,81.4468,81.3481,81.3975,11805.0
2024-11-14 13:10:00,82.53,82.56,82.42,82.42,16615.0,81.3975,81.427,81.289,81.289,16615.0
2024-11-14 13:20:00,82.43,82.5,82.37,82.37,21890.0,81.2988,81.3679,81.2397,81.2397,21890.0
2024-11-14 13:30:00,82.36,82.39,82.3,82.31,28302.0,81.2298,81.2594,81.1706,81.1805,28302.0
2024-11-14 13:40:00,82.31,82.43,82.3,82.39,31885.0,81.1805,81.2988,81.1706,81.2594,31885.0
2024-11-14 13:50:00,82.41,82.51,82.41,82.46,15058.0,81.2791,81.3777,81.2791,81.3284,15058.0
2024-11-14 14:00:00,82.45,82.81,82.45,82.8,46900.0,81.3186,81.6736,81.3186,81.6638,46900.0
2024-11-14 14:10:00,82.83,82.83,82.7,82.75,15158.0,81.6933,81.6933,81.5651,81.6144,15158.0
2024-11-14 14:20:00,82.76,82.85,82.75,82.84,32717.0,81.6243,81.7131,81.6144,81.7032,32717.0
2024-11-14 14:30:00,82.85,82.9,82.83,82.9,31469.0,81.7131,81.7624,81.6933,81.7624,31469.0
2024-11-14 14:40:00,82.9,82.93,82.85,82.91,20148.0,81.7624,81.792,81.7131,81.7722,20148.0
2024-11-14 14:50:00,82.9,82.96,82.88,82.9,17718.0,81.7624,81.8216,81.7427,81.7624,17718.0
2024-11-14 15:00:00,82.86,82.86,82.45,82.58,58952.0,81.7229,81.7229,81.3186,81.4468,58952.0
2024-11-14 15:10:00,82.6,82.86,82.56,82.83,34083.0,81.4665,81.7229,81.427,81.6933,34083.0
2024-11-14 15:20:00,82.84,82.87,82.76,82.86,81470.0,81.7032,81.7328,81.6243,81.7229,81470.0
2024-11-14 15:30:00,82.85,82.86,82.68,82.73,21182.0,81.7131,81.7229,81.5454,81.5947,21182.0
2024-11-14 15:40:00,82.73,82.73,82.59,82.62,48597.0,81.5947,81.5947,81.4566,81.4862,48597.0
2024-11-14 15:50:00,82.64,82.66,82.47,82.61,138805.0,81.506,81.5257,81.3383,81.4764,138805.0
2024-11-15 09:30:00,82.43,83.48,82.43,83.28,173492.0,81.2988,82.3344,81.2988,82.1372,173492.0
2024-11-15 09:40:00,83.36,83.58,83.25,83.31,25885.0,82.2161,82.4331,82.1076,82.1668,25885.0
2024-11-15 09:50:00,83.31,83.36,82.95,83.04,30014.0,82.1668,82.2161,81.8117,81.9005,30014.0
2024-11-15 10:00:00,83.04,83.04,82.78,82.88,41650.0,81.9005,81.9005,81.644,81.7427,41650.0
2024-11-15 10:10:00,82.9,82.99,82.72,82.99,20683.0,81.7624,81.8511,81.5849,81.8511,20683.0
2024-11-15 10:20:00,82.96,82.96,82.77,82.81,16666.0,81.8216,81.8216,81.6342,81.6736,16666.0
2024-11-15 10:30:00,82.8,82.83,82.64,82.74,48336.0,81.6638,81.6933,81.506,81.6046,48336.0
2024-11-15 10:40:00,82.74,82.83,82.53,82.74,28852.0,81.6046,81.6933,81.3975,81.6046,28852.0
2024-11-15 10:50:00,82.74,82.82,82.63,82.69,36842.0,81.6046,81.6835,81.4961,81.5553,36842.0
2024-11-15 11:00:00,82.69,82.8,82.6,82.78,32063.0,81.5553,81.6638,81.4665,81.644,32063.0
2024-11-15 11:10:00,82.79,83.0,82.79,82.98,39277.0,81.6539,81.861,81.6539,81.8413,39277.0
2024-11-15 11:20:00,82.98,82.99,82.81,82.92,36335.0,81.8413,81.8511,81.6736,81.7821,36335.0
2024-11-15 11:30:00,82.9,82.98,82.76,82.81,27134.0,81.7624,81.8413,81.6243,81.6736,27134.0
2024-11-15 11:40:00,82.78,82.99,82.77,82.98,31820.0,81.644,81.8511,81.6342,81.8413,31820.0
2024-11-15 11:50:00,82.96,83.12,82.93,83.09,33934.0,81.8216,81.9794,81.792,81.9498,33934.0
2024-11-15 12:00:00,83.06,83.11,82.98,83.08,29380.0,81.9202,81.9695,81.8413,81.9399,29380.0
2024-11-15 12:10:00,83.08,83.12,82.95,83.02,19054.0,81.9399,81.9794,81.8117,81.8807,19054.0
2024-11-15 12:20:00,83.02,83.03,82.94,82.97,18433.0,81.8807,81.8906,81.8018,81.8314,18433.0
2024-11-15 12:30:00,82.97,82.98,82.83,82.93,21552.0,81.8314,81.8413,81.6933,81.792,21552.0
2024-11-15 12:40:00,82.92,82.99,82.9,82.97,10969.0,81.7821,81.8511,81.7624,81.8314,10969.0
2024-11-15 12:50:00,82.97,83.1,82.95,83.09,18595.0,81.8314,81.9596,81.8117,81.9498,18595.0
2024-11-15 13:00:00,83.09,83.13,83.04,83.1,16296.0,81.9498,81.9892,81.9005,81.9596,16296.0
2024-11-15 13:10:00,83.09,83.23,83.09,83.19,14177.0,81.9498,82.0879,81.9498,82.0484,14177.0
2024-11-15 13:20:00,83.2,83.25,83.1,83.11,16391.0,82.0583,82.1076,81.9596,81.9695,16391.0
2024-11-15 13:30:00,83.1,83.1,83.01,83.1,15436.0,81.9596,81.9596,81.8709,81.9596,15436.0
2024-11-15 13:40:00,83.1,83.1,82.94,82.95,21612.0,81.9596,81.9596,81.8018,81.8117,21612.0
2024-11-15 13:50:00,82.95,82.98,82.87,82.95,23784.0,81.8117,81.8413,81.7328,81.8117,23784.0
2024-11-15 14:00:00,82.94,83.04,82.85,83.01,24270.0,81.8018,81.9005,81.7131,81.8709,24270.0
2024-11-15 14:10:00,83.02,83.1,83.02,83.04,7895.0,81.8807,81.9596,81.8807,81.9005,7895.0
2024-11-15 14:20:00,83.06,83.15,83.03,83.1,11007.0,81.9202,82.009,81.8906,81.9596,11007.0
2024-11-15 14:30:00,83.1,83.17,83.03,83.13,26732.0,81.9596,82.0287,81.8906,81.9892,26732.0
2024-11-15 14:40:00,83.12,83.32,83.12,83.23,20998.0,81.9794,82.1766,81.9794,82.0879,20998.0
2024-11-15 14:50:00,83.23,83.24,83.12,83.21,17859.0,82.0879,82.0977,81.9794,82.0681,17859.0
2024-11-15 15:00:00,83.21,83.33,83.19,83.31,20944.0,82.0681,82.1865,82.0484,82.1668,20944.0
2024-11-15 15:10:00,83.31,83.47,83.28,83.45,22722.0,82.1668,82.3246,82.1372,82.3048,22722.0
2024-11-15 15:20:00,83.45,83.47,83.36,83.38,21497.0,82.3048,82.3246,82.2161,82.2358,21497.0
2024-11-15 15:30:00,83.38,83.53,83.34,83.52,41947.0,82.2358,82.3837,82.1963,82.3739,41947.0
2024-11-15 15:40:00,83.52,83.6,83.45,83.57,42570.0,82.3739,82.4528,82.3048,82.4232,42570.0
2024-11-15 15:50:00,83.57,83.81,83.12,83.34,397733.0,82.4232,82.6599,81.9794,82.1963,397733.0
2024-11-18 09:30:00,83.34,83.79,83.33,83.5,40856.0,82.1963,82.6402,82.1865,82.3542,40856.0
2024-11-18 09:40:00,83.49,83.78,83.41,83.77,23738.0,82.3443,82.6303,82.2654,82.6204,23738.0
2024-11-18 09:50:00,83.73,83.79,83.61,83.69,12585.0,82.581,82.6402,82.4626,82.5415,12585.0
2024-11-18 10:00:00,83.67,83.69,83.41,83.53,17582.0,82.5218,82.5415,82.2654,82.3837,17582.0
2024-11-18 10:10:00,83.5,83.51,83.25,83.26,17464.0,82.3542,82.364,82.1076,82.1174,17464.0
2024-11-18 10:20:00,83.24,83.28,83.13,83.21,25236.0,82.0977,82.1372,81.9892,82.0681,25236.0
2024-11-18 10:30:00,83.2,83.26,83.04,83.17,34317.0,82.0583,82.1174,81.9005,82.0287,34317.0
2024-11-18 10:40:00,83.16,83.26,83.12,83.23,19200.0,82.0188,82.1174,81.9794,82.0879,19200.0
2024-11-18 10:50:00,83.23,83.31,83.22,83.25,30773.0,82.0879,82.1668,82.078,82.1076,30773.0
2024-11-18 11:00:00,83.25,83.42,83.24,83.25,19681.0,82.1076,82.2752,82.0977,82.1076,19681.0
2024-11-18 11:10:00,83.26,83.26,83.1,83.24,17396.0,82.1174,82.1174,81.9596,82.0977,17396.0
2024-11-18 11:20:00,83.23,83.29,83.14,83.16,15671.0,82.0879,82.147,81.9991,82.0188,15671.0
2024-11-18 11:30:00,83.16,83.37,83.16,83.36,15619.0,82.0188,82.2259,82.0188,82.2161,15619.0
2024-11-18 11:40:00,83.36,83.46,83.35,83.41,10816.0,82.2161,82.3147,82.2062,82.2654,10816.0
2024-11-18 11:50:00,83.4,83.41,83.27,83.29,14605.0,82.2555,82.2654,82.1273,82.147,14605.0
2024-11-18 12:00:00,83.28,83.33,83.2,83.21,12428.0,82.1372,82.1865,82.0583,82.0681,12428.0
2024-11-18 12:10:00,83.22,83.25,83.18,83.22,7813.0,82.078,82.1076,82.0385,82.078,7813.0
2024-11-18 12:20:00,83.22,83.28,83.21,83.22,12373.0,82.078,82.1372,82.0681,82.078,12373.0
2024-11-18 12:30:00,83.2,83.34,83.14,83.33,13616.0,82.0583,82.1963,81.9991,82.1865,13616.0
2024-11-18 12:40:00,83.33,83.39,83.3,83.35,19322.0,82.1865,82.2457,82.1569,82.2062,19322.0
2024-11-18 12:50:00,83.36,83.52,83.36,83.48,11198.0,82.2161,82.3739,82.2161,82.3344,11198.0
2024-11-18 13:00:00,83.48,83.48,83.35,83.35,13928.0,82.3344,82.3344,82.2062,82.2062,13928.0
2024-11-18 13:10:00,83.38,83.42,83.32,83.41,14415.0,82.2358,82.2752,82.1766,82.2654,14415.0
2024-11-18 13:20:00,83.41,83.42,83.25,83.26,18666.0,82.2654,82.2752,82.1076,82.1174,18666.0
2024-11-18 13:30:00,83.25,83.29,83.19,83.21,11127.0,82.1076,82.147,82.0484,82.0681,11127.0
2024-11-18 13:40:00,83.23,83.23,83.1,83.12,11737.0,82.0879,82.0879,81.9596,81.9794,11737.0
2024-11-18 13:50:00,83.12,83.26,83.1,83.24,10394.0,81.9794,82.1174,81.9596,82.0977,10394.0
2024-11-18 14:00:00,83.23,83.29,83.22,83.29,13058.0,82.0879,82.147,82.078,82.147,13058.0
2024-11-18 14:10:00,83.28,83.28,83.16,83.2,9467.0,82.1372,82.1372,82.0188,82.0583,9467.0
2024-11-18 14:20:00,83.19,83.24,83.18,83.23,14046.0,82.0484,82.0977,82.0385,82.0879,14046.0
2024-11-18 14:30:00,83.24,83.24,83.13,83.19,15057.0,82.0977,82.0977,81.9892,82.0484,15057.0
2024-11-18 14:40:00,83.18,83.28,83.18,83.25,16330.0,82.0385,82.1372,82.0385,82.1076,16330.0
2024-11-18 14:50:00,83.26,83.34,83.26,83.32,14868.0,82.1174,82.1963,82.1174,82.1766,14868.0
2024-11-18 15:00:00,83.32,83.35,83.3,83.33,16080.0,82.1766,82.2062,82.1569,82.1865,16080.0
2024-11-18 15:10:00,83.33,83.37,83.29,83.34,21887.0,82.1865,82.2259,82.147,82.1963,21887.0
2024-11-18 15:20:00,83.34,83.37,83.28,83.32,25195.0,82.1963,82.2259,82.1372,82.1766,25195.0
2024-11-18 15:30:00,83.32,83.33,83.24,83.3,25256.0,82.1766,82.1865,82.0977,82.1569,25256.0
2024-11-18 15:40:00,83.31,83.34,83.25,83.3,40606.0,82.1668,82.1963,82.1076,82.1569,40606.0
2024-11-18 15:50:00,83.29,83.4,83.27,83.39,206111.0,82.147,82.2555,82.1273,82.2457,206111.0
2024-11-19 09:30:00,82.31,82.33,81.93,82.0,29951.0,81.1805,81.2002,80.8057,80.8747,29951.0
2024-11-19 09:40:00,82.04,82.04,81.75,81.87,9072.0,80.9142,80.9142,80.6282,80.7465,9072.0
2024-11-19 09:50:00,81.85,81.85,81.59,81.7,13764.0,80.7268,80.7268,80.4704,80.5789,13764.0
2024-11-19 10:00:00,81.69,81.98,81.63,81.98,19989.0,80.569,80.855,80.5098,80.855,19989.0
2024-11-19 10:10:00,81.96,82.05,81.85,81.97,18947.0,80.8353,80.924,80.7268,80.8451,18947.0
2024-11-19 10:20:00,81.97,82.09,81.9,82.06,28813.0,80.8451,80.9635,80.7761,80.9339,28813.0
2024-11-19 10:30:00,82.09,82.43,82.08,82.41,68177.0,80.9635,81.2988,80.9536,81.2791,68177.0
2024-11-19 10:40:00,82.39,82.55,82.36,82.53,22566.0,81.2594,81.4172,81.2298,81.3975,22566.0
2024-11-19 10:50:00,82.56,82.66,82.47,82.66,23625.0,81.427,81.5257,81.3383,81.5257,23625.0
2024-11-19 11:00:00,82.63,82.64,82.28,82.46,28856.0,81.4961,81.506,81.1509,81.3284,28856.0
2024-11-19 11:10:00,82.46,82.69,82.44,82.59,38530.0,81.3284,81.5553,81.3087,81.4566,38530.0
2024-11-19 11:20:00,82.59,82.77,82.55,82.74,46931.0,81.4566,81.6342,81.4172,81.6046,46931.0
2024-11-19 11:30:00,82.73,82.83,82.71,82.73,34549.0,81.5947,81.6933,81.575,81.5947,34549.0
2024-11-19 11:40:00,82.73,82.81,82.68,82.79,22781.0,81.5947,81.6736,81.5454,81.6539,22781.0
2024-11-19 11:50:00,82.78,82.94,82.76,82.9,39751.0,81.644,81.8018,81.6243,81.7624,39751.0
2024-11-19 12:00:00,82.9,82.91,82.78,82.88,49585.0,81.7624,81.7722,81.644,81.7427,49585.0
2024-11-19 12:10:00,82.87,82.89,82.7,82.8,44635.0,81.7328,81.7525,81.5651,81.6638,44635.0
2024-11-19 12:20:00,82.8,82.83,82.65,82.78,23927.0,81.6638,81.6933,81.5158,81.644,23927.0
2024-11-19 12:30:00,82.77,82.9,82.76,82.89,9894.0,81.6342,81.7624,81.6243,81.7525,9894.0
2024-11-19 12:40:00,82.89,82.94,82.81,82.81,16362.0,81.7525,81.8018,81.6736,81.6736,16362.0
2024-11-19 12:50:00,82.8,82.93,82.8,82.88,25525.0,81.6638,81.792,81.6638,81.7427,25525.0
2024-11-19 13:00:00,82.88,82.89,82.81,82.85,15923.0,81.7427,81.7525,81.6736,81.7131,15923.0
2024-11-19 13:10:00,82.86,82.9,82.82,82.86,16195.0,81.7229,81.7624,81.6835,81.7229,16195.0
2024-11-19 13:20:00,82.86,82.86,82.81,82.83,16880.0,81.7229,81.7229,81.6736,81.6933,16880.0
2024-11-19 13:30:00,82.83,82.84,82.74,82.84,27854.0,81.6933,81.7032,81.6046,81.7032,27854.0
2024-11-19 13:40:00,82.84,82.96,82.78,82.94,38685.0,81.7032,81.8216,81.644,81.8018,38685.0
2024-11-19 13:50:00,82.95,83.01,82.92,82.99,16709.0,81.8117,81.8709,81.7821,81.8511,16709.0
2024-11-19 14:00:00,82.98,82.98,82.84,82.89,17388.0,81.8413,81.8413,81.7032,81.7525,17388.0
2024-11-19 14:10:00,82.88,82.88,82.76,82.77,19789.0,81.7427,81.7427,81.6243,81.6342,19789.0
2024-11-19 14:20:00,82.76,82.86,82.74,82.75,14187.0,81.6243,81.7229,81.6046,81.6144,14187.0
2024-11-19 14:30:00,82.76,82.77,82.65,82.69,24295.0,81.6243,81.6342,81.5158,81.5553,24295.0
2024-11-19 14:40:00,82.69,82.69,82.64,82.65,14760.0,81.5553,81.5553,81.506,81.5158,14760.0
2024-11-19 14:50:00,82.65,82.7,82.63,82.69,21969.0,81.5158,81.5651,81.4961,81.5553,21969.0
2024-11-19 15:00:00,82.69,82.7,82.55,82.59,8755.0,81.5553,81.5651,81.4172,81.4566,8755.0
2024-11-19 15:10:00,82.59,82.7,82.57,82.68,22464.0,81.4566,81.5651,81.4369,81.5454,22464.0
2024-11-19 15:20:00,82.69,82.72,82.66,82.71,21250.0,81.5553,81.5849,81.5257,81.575,21250.0
2024-11-19 15:30:00,82.71,82.77,82.62,82.76,19099.0,81.575,81.6342,81.4862,81.6243,19099.0
2024-11-19 15:40:00,82.76,82.77,82.62,82.75,43817.0,81.6243,81.6342,81.4862,81.6144,43817.0
2024-11-19 15:50:00,82.76,82.81,82.56,82.61,176792.0,81.6243,81.6736,81.427,81.4764,176792.0
2024-11-20 09:30:00,83.12,83.25,82.83,82.88,47207.0,81.9794,82.1076,81.6933,81.7427,47207.0
2024-11-20 09:40:00,82.9,83.09,82.81,82.9,26733.0,81.7624,81.9498,81.6736,81.7624,26733.0
2024-11-20 09:50:00,82.93,82.93,82.73,82.83,36356.0,81.792,81.792,81.5947,81.6933,36356.0
2024-11-20 10:00:00,82.83,82.89,82.5,82.5,16118.0,81.6933,81.7525,81.3679,81.3679,16118.0
2024-11-20 10:10:00,82.47,82.56,82.36,82.56,21747.0,81.3383,81.427,81.2298,81.427,21747.0
2024-11-20 10:20:00,82.55,82.55,82.34,82.47,37427.0,81.4172,81.4172,81.2101,81.3383,37427.0
2024-11-20 10:30:00,82.48,82.76,82.43,82.76,30082.0,81.3481,81.6243,81.2988,81.6243,30082.0
2024-11-20 10:40:00,82.79,82.79,82.64,82.66,10175.0,81.6539,81.6539,81.506,81.5257,10175.0
2024-11-20 10:50:00,82.66,82.8,82.57,82.76,15650.0,81.5257,81.6638,81.4369,81.6243,15650.0
2024-11-20 11:00:00,82.79,82.8,82.61,82.7,37063.0,81.6539,81.6638,81.4764,81.5651,37063.0
2024-11-20 11:10:00,82.69,82.75,82.54,82.67,19873.0,81.5553,81.6144,81.4073,81.5355,19873.0
2024-11-20 11:20:00,82.67,82.68,82.48,82.5,24171.0,81.5355,81.5454,81.3481,81.3679,24171.0
2024-11-20 11:30:00,82.51,82.6,82.43,82.55,54881.0,81.3777,81.4665,81.2988,81.4172,54881.0
2024-11-20 11:40:00,82.55,82.66,82.49,82.65,11484.0,81.4172,81.5257,81.358,81.5158,11484.0
2024-11-20 11:50:00,82.64,82.76,82.64,82.7,17144.0,81.506,81.6243,81.506,81.5651,17144.0
2024-11-20 12:00:00,82.71,82.72,82.56,82.58,17979.0,81.575,81.5849,81.427,81.4468,17979.0
2024-11-20 12:10:00,82.58,82.71,82.57,82.57,50464.0,81.4468,81.575,81.4369,81.4369,50464.0
2024-11-20 12:20:00,82.58,82.61,82.52,82.61,14206.0,81.4468,81.4764,81.3876,81.4764,14206.0
2024-11-20 12:30:00,82.61,82.62,82.49,82.6,54265.0,81.4764,81.4862,81.358,81.4665,54265.0
2024-11-20 12:40:00,82.6,82.72,82.6,82.72,58951.0,81.4665,81.5849,81.4665,81.5849,58951.0
2024-11-20 12:50:00,82.72,82.75,82.53,82.56,21641.0,81.5849,81.6144,81.3975,81.427,21641.0
2024-11-20 13:00:00,82.55,82.62,82.53,82.6,67654.0,81.4172,81.4862,81.3975,81.4665,67654.0
2024-11-20 13:10:00,82.58,82.62,82.5,82.51,19101.0,81.4468,81.4862,81.3679,81.3777,19101.0
2024-11-20 13:20:00,82.49,82.55,82.46,82.51,51045.0,81.358,81.4172,81.3284,81.3777,51045.0
2024-11-20 13:30:00,82.51,82.51,82.41,82.42,39035.0,81.3777,81.3777,81.2791,81.289,39035.0
2024-11-20 13:40:00,82.41,82.47,82.35,82.4,28428.0,81.2791,81.3383,81.2199,81.2692,28428.0
2024-11-20 13:50:00,82.41,82.44,82.33,82.38,12558.0,81.2791,81.3087,81.2002,81.2495,12558.0
2024-11-20 14:00:00,82.37,82.37,82.21,82.25,19017.0,81.2397,81.2397,81.0819,81.1213,19017.0
2024-11-20 14:10:00,82.24,82.35,82.22,82.34,15142.0,81.1114,81.2199,81.0917,81.2101,15142.0
2024-11-20 14:20:00,82.34,82.37,82.3,82.36,12863.0,81.2101,81.2397,81.1706,81.2298,12863.0
2024-11-20 14:30:00,82.35,82.41,82.33,82.41,11713.0,81.2199,81.2791,81.2002,81.2791,11713.0
2024-11-20 14:40:00,82.41,82.5,82.39,82.48,20098.0,81.2791,81.3679,81.2594,81.3481,20098.0
2024-11-20 14:50:00,82.47,82.51,82.44,82.45,26787.0,81.3383,81.3777,81.3087,81.3186,26787.0
2024-11-20 15:00:00,82.45,82.52,82.42,82.5,83478.0,81.3186,81.3876,81.289,81.3679,83478.0
2024-11-20 15:10:00,82.5,82.51,82.45,82.48,26038.0,81.3679,81.3777,81.3186,81.3481,26038.0
2024-11-20 15:20:00,82.49,82.54,82.49,82.52,21115.0,81.358,81.4073,81.358,81.3876,21115.0
2024-11-20 15:30:00,82.53,82.67,82.5,82.64,88397.0,81.3975,81.5355,81.3679,81.506,88397.0
2024-11-20 15:40:00,82.64,82.75,82.59,82.75,29102.0,81.506,81.6144,81.4566,81.6144,29102.0
2024-11-20 15:50:00,82.78,82.85,82.58,82.6,217735.0,81.644,81.7131,81.4468,81.4665,217735.0
2024-11-21 09:30:00,83.16,84.19,83.0,84.08,172212.0,82.0188,83.0347,81.861,82.9262,172212.0
2024-11-21 09:40:00,84.06,84.22,83.67,84.0,65354.0,82.9065,83.0643,82.5218,82.8473,65354.0
2024-11-21 09:50:00,84.02,84.35,83.92,84.01,67983.0,82.867,83.1925,82.7684,82.8572,67983.0
2024-11-21 10:00:00,84.02,84.18,83.96,84.05,57785.0,82.867,83.0248,82.8078,82.8966,57785.0
2024-11-21 10:10:00,84.05,84.28,84.0,84.17,42844.0,82.8966,83.1234,82.8473,83.015,42844.0
2024-11-21 10:20:00,84.18,84.31,83.94,84.15,75680.0,83.0248,83.153,82.7881,82.9952,75680.0
2024-11-21 10:30:00,84.15,84.36,84.03,84.22,64198.0,82.9952,83.2023,82.8769,83.0643,64198.0
2024-11-21 10:40:00,84.17,84.5,84.1,84.5,28012.0,83.015,83.3404,82.9459,83.3404,28012.0
2024-11-21 10:50:00,84.46,84.73,84.38,84.61,38674.0,83.301,83.5673,83.2221,83.4489,38674.0
2024-11-21 11:00:00,84.63,84.71,84.48,84.48,67804.0,83.4686,83.5475,83.3207,83.3207,67804.0
2024-11-21 11:10:00,84.45,84.59,84.42,84.49,41234.0,83.2911,83.4292,83.2615,83.3306,41234.0
2024-11-21 11:20:00,84.5,84.68,84.47,84.56,25220.0,83.3404,83.518,83.3108,83.3996,25220.0
2024-11-21 11:30:00,84.58,84.77,84.52,84.77,26411.0,83.4193,83.6067,83.3602,83.6067,26411.0
2024-11-21 11:40:00,84.77,84.77,84.6,84.69,22524.0,83.6067,83.6067,83.4391,83.5278,22524.0
2024-11-21 11:50:00,84.72,84.87,84.69,84.86,30373.0,83.5574,83.7054,83.5278,83.6955,30373.0
2024-11-21 12:00:00,84.85,84.87,84.66,84.69,40126.0,83.6856,83.7054,83.4982,83.5278,40126.0
2024-11-21 12:10:00,84.68,84.79,84.62,84.76,17882.0,83.518,83.6264,83.4588,83.5969,17882.0
2024-11-21 12:20:00,84.76,84.98,84.72,84.89,28258.0,83.5969,83.8138,83.5574,83.7251,28258.0
2024-11-21 12:30:00,84.91,84.93,84.79,84.83,12594.0,83.7448,83.7645,83.6264,83.6659,12594.0
2024-11-21 12:40:00,84.83,85.02,84.81,84.99,18915.0,83.6659,83.8533,83.6462,83.8237,18915.0
2024-11-21 12:50:00,84.98,85.09,84.97,85.08,10975.0,83.8138,83.9223,83.804,83.9125,10975.0
2024-11-21 13:00:00,85.09,85.2,85.06,85.16,22819.0,83.9223,84.0308,83.8927,83.9914,22819.0
2024-11-21 13:10:00,85.17,85.28,85.11,85.26,23706.0,84.0012,84.1097,83.9421,84.09,23706.0
2024-11-21 13:20:00,85.24,85.24,85.11,85.21,42575.0,84.0703,84.0703,83.9421,84.0407,42575.0
2024-11-21 13:30:00,85.22,85.27,85.2,85.21,12158.0,84.0505,84.0999,84.0308,84.0407,12158.0
2024-11-21 13:40:00,85.19,85.21,85.11,85.15,17026.0,84.021,84.0407,83.9421,83.9815,17026.0
2024-11-21 13:50:00,85.15,85.17,85.06,85.1,18707.0,83.9815,84.0012,83.8927,83.9322,18707.0
2024-11-21 14:00:00,85.09,85.11,85.04,85.06,19500.0,83.9223,83.9421,83.873,83.8927,19500.0
2024-11-21 14:10:00,85.06,85.19,85.03,85.17,19597.0,83.8927,84.021,83.8632,84.0012,19597.0
2024-11-21 14:20:00,85.16,85.22,85.12,85.22,29092.0,83.9914,84.0505,83.9519,84.0505,29092.0
2024-11-21 14:30:00,85.22,85.22,85.09,85.12,27226.0,84.0505,84.0505,83.9223,83.9519,27226.0
2024-11-21 14:40:00,85.12,85.23,85.12,85.2,27934.0,83.9519,84.0604,83.9519,84.0308,27934.0
2024-11-21 14:50:00,85.2,85.21,85.14,85.18,24826.0,84.0308,84.0407,83.9716,84.0111,24826.0
2024-11-21 15:00:00,85.16,85.31,85.16,85.3,25182.0,83.9914,84.1393,83.9914,84.1294,25182.0
2024-11-21 15:10:00,85.3,85.33,85.18,85.19,42018.0,84.1294,84.159,84.0111,84.021,42018.0
2024-11-21 15:20:00,85.19,85.4,85.19,85.31,39101.0,84.021,84.2281,84.021,84.1393,39101.0
2024-11-21 15:30:00,85.31,85.35,85.12,85.33,80024.0,84.1393,84.1788,83.9519,84.159,80024.0
2024-11-21 15:40:00,85.33,85.43,85.27,85.41,82847.0,84.159,84.2577,84.0999,84.2379,82847.0
2024-11-21 15:50:00,85.42,85.42,85.18,85.2,313996.0,84.2478,84.2478,84.0111,84.0308,313996.0
2024-11-22 09:30:00,85.09,85.64,84.79,85.58,61786.0,83.9223,84.4648,83.6264,84.4056,61786.0
2024-11-22 09:40:00,85.57,86.07,85.57,86.05,36945.0,84.3957,84.8889,84.3957,84.8692,36945.0
2024-11-22 09:50:00,86.04,86.16,85.8,85.88,87218.0,84.8593,84.9776,84.6226,84.7015,87218.0
2024-11-22 10:00:00,85.88,86.05,85.83,85.9,50729.0,84.7015,84.8692,84.6522,84.7212,50729.0
2024-11-22 10:10:00,85.9,86.06,85.81,86.0,19285.0,84.7212,84.879,84.6325,84.8198,19285.0
2024-11-22 10:20:00,85.93,85.95,85.75,85.85,17661.0,84.7508,84.7705,84.5733,84.6719,17661.0
2024-11-22 10:30:00,85.9,86.07,85.86,86.07,31720.0,84.7212,84.8889,84.6818,84.8889,31720.0
2024-11-22 10:40:00,86.06,86.34,85.99,86.34,143229.0,84.879,85.1552,84.81,85.1552,143229.0
2024-11-22 10:50:00,86.34,86.4,86.29,86.4,19576.0,85.1552,85.2144,85.1059,85.2144,19576.0
2024-11-22 11:00:00,86.41,86.45,86.3,86.45,19138.0,85.2242,85.2637,85.1157,85.2637,19138.0
2024-11-22 11:10:00,86.45,86.55,86.45,86.51,23047.0,85.2637,85.3623,85.2637,85.3228,23047.0
2024-11-22 11:20:00,86.51,86.65,86.49,86.63,43159.0,85.3228,85.4609,85.3031,85.4412,43159.0
2024-11-22 11:30:00,86.64,86.64,86.43,86.48,33524.0,85.4511,85.4511,85.2439,85.2933,33524.0
2024-11-22 11:40:00,86.48,86.5,86.38,86.45,16476.0,85.2933,85.313,85.1946,85.2637,16476.0
2024-11-22 11:50:00,86.45,86.5,86.37,86.45,26542.0,85.2637,85.313,85.1848,85.2637,26542.0
2024-11-22 12:00:00,86.46,86.67,86.38,86.64,40824.0,85.2735,85.4806,85.1946,85.4511,40824.0
2024-11-22 12:10:00,86.65,86.71,86.64,86.64,38127.0,85.4609,85.5201,85.4511,85.4511,38127.0
2024-11-22 12:20:00,86.63,86.75,86.61,86.71,30591.0,85.4412,85.5596,85.4215,85.5201,30591.0
2024-11-22 12:30:00,86.7,86.71,86.57,86.58,28751.0,85.5102,85.5201,85.382,85.3919,28751.0
2024-11-22 12:40:00,86.59,86.65,86.57,86.65,36019.0,85.4017,85.4609,85.382,85.4609,36019.0
2024-11-22 12:50:00,86.65,86.68,86.63,86.67,22767.0,85.4609,85.4905,85.4412,85.4806,22767.0
2024-11-22 13:00:00,86.67,86.73,86.67,86.71,35407.0,85.4806,85.5398,85.4806,85.5201,35407.0
2024-11-22 13:10:00,86.71,86.79,86.7,86.71,38460.0,85.5201,85.599,85.5102,85.5201,38460.0
2024-11-22 13:20:00,86.7,86.76,86.67,86.72,28197.0,85.5102,85.5694,85.4806,85.53,28197.0
2024-11-22 13:30:00,86.71,86.75,86.59,86.6,26925.0,85.5201,85.5596,85.4017,85.4116,26925.0
2024-11-22 13:40:00,86.61,86.68,86.56,86.66,26476.0,85.4215,85.4905,85.3722,85.4708,26476.0
2024-11-22 13:50:00,86.63,86.68,86.59,86.66,15109.0,85.4412,85.4905,85.4017,85.4708,15109.0
2024-11-22 14:00:00,86.65,86.67,86.53,86.55,19236.0,85.4609,85.4806,85.3426,85.3623,19236.0
2024-11-22 14:10:00,86.55,86.66,86.43,86.53,57319.0,85.3623,85.4708,85.2439,85.3426,57319.0
2024-11-22 14:20:00,86.53,86.57,86.5,86.51,11266.0,85.3426,85.382,85.313,85.3228,11266.0
2024-11-22 14:30:00,86.48,86.53,86.46,86.52,10688.0,85.2933,85.3426,85.2735,85.3327,10688.0
2024-11-22 14:40:00,86.52,86.61,86.52,86.59,21943.0,85.3327,85.4215,85.3327,85.4017,21943.0
2024-11-22 14:50:00,86.59,86.64,86.55,86.57,13829.0,85.4017,85.4511,85.3623,85.382,13829.0
2024-11-22 15:00:00,86.57,86.57,86.45,86.48,40654.0,85.382,85.382,85.2637,85.2933,40654.0
2024-11-22 15:10:00,86.49,86.6,86.43,86.59,33779.0,85.3031,85.4116,85.2439,85.4017,33779.0
2024-11-22 15:20:00,86.59,86.61,86.47,86.54,28692.0,85.4017,85.4215,85.2834,85.3524,28692.0
2024-11-22 15:30:00,86.53,86.59,86.42,86.45,45163.0,85.3426,85.4017,85.2341,85.2637,45163.0
2024-11-22 15:40:00,86.46,86.48,86.36,86.43,51083.0,85.2735,85.2933,85.1749,85.2439,51083.0
2024-11-22 15:50:00,86.42,86.77,86.39,86.59,449502.0,85.2341,85.5793,85.2045,85.4017,449502.0
2024-11-25 09:30:00,86.9,87.59,86.76,87.26,62320.0,85.7075,86.388,85.5694,86.0626,62320.0
2024-11-25 09:40:00,87.2,87.33,87.16,87.3,20817.0,86.0034,86.1316,85.9639,86.102,20817.0
2024-11-25 09:50:00,87.29,87.41,87.22,87.41,85182.0,86.0921,86.2105,86.0231,86.2105,85182.0
2024-11-25 10:00:00,87.39,87.39,87.15,87.31,11968.0,86.1908,86.1908,85.9541,86.1119,11968.0
2024-11-25 10:10:00,87.31,87.35,87.07,87.35,22192.0,86.1119,86.1513,85.8752,86.1513,22192.0
2024-11-25 10:20:00,87.36,87.64,87.29,87.64,22045.0,86.1612,86.4373,86.0921,86.4373,22045.0
2024-11-25 10:30:00,87.63,87.63,87.29,87.29,23173.0,86.4275,86.4275,86.0921,86.0921,23173.0
2024-11-25 10:40:00,87.31,87.45,87.16,87.16,20603.0,86.1119,86.2499,85.9639,85.9639,20603.0
2024-11-25 10:50:00,87.18,87.26,86.93,87.01,23156.0,85.9837,86.0626,85.7371,85.816,23156.0
2024-11-25 11:00:00,87.02,87.06,86.9,87.01,14496.0,85.8258,85.8653,85.7075,85.816,14496.0
2024-11-25 11:10:00,86.99,87.06,86.9,86.9,17015.0,85.7963,85.8653,85.7075,85.7075,17015.0
2024-11-25 11:20:00,86.87,86.9,86.73,86.83,197281.0,85.6779,85.7075,85.5398,85.6385,197281.0
2024-11-25 11:30:00,86.83,86.83,86.63,86.72,16280.0,85.6385,85.6385,85.4412,85.53,16280.0
2024-11-25 11:40:00,86.72,86.78,86.65,86.68,11486.0,85.53,85.5891,85.4609,85.4905,11486.0
2024-11-25 11:50:00,86.69,86.84,86.68,86.78,11510.0,85.5004,85.6483,85.4905,85.5891,11510.0
2024-11-25 12:00:00,86.78,87.04,86.75,87.0,21733.0,85.5891,85.8456,85.5596,85.8061,21733.0
2024-11-25 12:10:00,87.01,87.03,86.91,86.98,13378.0,85.816,85.8357,85.7174,85.7864,13378.0
2024-11-25 12:20:00,86.98,87.12,86.95,87.07,13552.0,85.7864,85.9245,85.7568,85.8752,13552.0
2024-11-25 12:30:00,87.08,87.14,87.04,87.06,7164.0,85.885,85.9442,85.8456,85.8653,7164.0
2024-11-25 12:40:00,87.04,87.07,86.93,87.03,17952.0,85.8456,85.8752,85.7371,85.8357,17952.0
2024-11-25 12:50:00,87.05,87.09,87.0,87.02,11931.0,85.8554,85.8949,85.8061,85.8258,11931.0
2024-11-25 13:00:00,87.02,87.13,86.99,86.99,11598.0,85.8258,85.9343,85.7963,85.7963,11598.0
2024-11-25 13:10:00,87.0,87.06,86.97,87.0,7624.0,85.8061,85.8653,85.7765,85.8061,7624.0
2024-11-25 13:20:00,87.0,87.1,86.94,87.06,15377.0,85.8061,85.9047,85.7469,85.8653,15377.0
2024-11-25 13:30:00,87.06,87.12,87.02,87.12,14905.0,85.8653,85.9245,85.8258,85.9245,14905.0
2024-11-25 13:40:00,87.12,87.16,87.07,87.14,9351.0,85.9245,85.9639,85.8752,85.9442,9351.0
2024-11-25 13:50:00,87.15,87.26,87.15,87.26,14031.0,85.9541,86.0626,85.9541,86.0626,14031.0
2024-11-25 14:00:00,87.24,87.31,87.14,87.22,18072.0,86.0428,86.1119,85.9442,86.0231,18072.0
2024-11-25 14:10:00,87.21,87.31,87.19,87.31,18781.0,86.0132,86.1119,85.9935,86.1119,18781.0
2024-11-25 14:20:00,87.31,87.31,87.1,87.14,12776.0,86.1119,86.1119,85.9047,85.9442,12776.0
2024-11-25 14:30:00,87.12,87.14,87.05,87.07,13448.0,85.9245,85.9442,85.8554,85.8752,13448.0
2024-11-25 14:40:00,87.05,87.11,87.02,87.11,11214.0,85.8554,85.9146,85.8258,85.9146,11214.0
2024-11-25 14:50:00,87.1,87.13,87.07,87.09,16268.0,85.9047,85.9343,85.8752,85.8949,16268.0
2024-11-25 15:00:00,87.11,87.23,87.08,87.2,31045.0,85.9146,86.033,85.885,86.0034,31045.0
2024-11-25 15:10:00,87.22,87.33,87.2,87.27,41022.0,86.0231,86.1316,86.0034,86.0724,41022.0
2024-11-25 15:20:00,87.27,87.4,87.22,87.37,36115.0,86.0724,86.2006,86.0231,86.171,36115.0
2024-11-25 15:30:00,87.38,87.44,87.33,87.42,82423.0,86.1809,86.2401,86.1316,86.2204,82423.0
2024-11-25 15:40:00,87.42,87.55,87.18,87.19,61684.0,86.2204,86.3486,85.9837,85.9935,61684.0
2024-11-25 15:50:00,87.17,87.46,87.09,87.34,309541.0,85.9738,86.2598,85.8949,86.1415,309541.0
2024-11-26 09:30:00,87.03,87.32,86.47,86.49,44725.0,85.8357,86.1217,85.2834,85.3031,44725.0
2024-11-26 09:40:00,86.5,86.7,86.44,86.62,12531.0,85.313,85.5102,85.2538,85.4313,12531.0
2024-11-26 09:50:00,86.68,86.79,86.59,86.67,40071.0,85.4905,85.599,85.4017,85.4806,40071.0
2024-11-26 10:00:00,86.68,86.75,86.44,86.62,29790.0,85.4905,85.5596,85.2538,85.4313,29790.0
2024-11-26 10:10:00,86.62,86.92,86.56,86.88,42326.0,85.4313,85.7272,85.3722,85.6878,42326.0
2024-11-26 10:20:00,86.9,86.95,86.59,86.66,17995.0,85.7075,85.7568,85.4017,85.4708,17995.0
2024-11-26 10:30:00,86.63,86.63,86.38,86.39,20183.0,85.4412,85.4412,85.1946,85.2045,20183.0
2024-11-26 10:40:00,86.37,86.52,86.36,86.5,43674.0,85.1848,85.3327,85.1749,85.313,43674.0
2024-11-26 10:50:00,86.5,86.75,86.49,86.69,21238.0,85.313,85.5596,85.3031,85.5004,21238.0
2024-11-26 11:00:00,86.7,86.81,86.67,86.73,23682.0,85.5102,85.6187,85.4806,85.5398,23682.0
2024-11-26 11:10:00,86.73,86.79,86.66,86.79,7576.0,85.5398,85.599,85.4708,85.599,7576.0
2024-11-26 11:20:00,86.81,86.93,86.8,86.93,10255.0,85.6187,85.7371,85.6089,85.7371,10255.0
2024-11-26 11:30:00,86.92,86.94,86.8,86.87,18947.0,85.7272,85.7469,85.6089,85.6779,18947.0
2024-11-26 11:40:00,86.85,86.94,86.84,86.92,6632.0,85.6582,85.7469,85.6483,85.7272,6632.0
2024-11-26 11:50:00,86.91,86.95,86.76,86.78,25164.0,85.7174,85.7568,85.5694,85.5891,25164.0
2024-11-26 12:00:00,86.77,86.81,86.68,86.81,22602.0,85.5793,85.6187,85.4905,85.6187,22602.0
2024-11-26 12:10:00,86.79,87.18,86.77,87.17,40926.0,85.599,85.9837,85.5793,85.9738,40926.0
2024-11-26 12:20:00,87.17,87.2,87.12,87.13,8869.0,85.9738,86.0034,85.9245,85.9343,8869.0
2024-11-26 12:30:00,87.14,87.27,87.14,87.26,6496.0,85.9442,86.0724,85.9442,86.0626,6496.0
2024-11-26 12:40:00,87.25,87.26,87.17,87.19,6173.0,86.0527,86.0626,85.9738,85.9935,6173.0
2024-11-26 12:50:00,87.18,87.24,87.17,87.22,7935.0,85.9837,86.0428,85.9738,86.0231,7935.0
2024-11-26 13:00:00,87.23,87.25,87.21,87.22,8416.0,86.033,86.0527,86.0132,86.0231,8416.0
2024-11-26 13:10:00,87.2,87.2,87.14,87.17,8005.0,86.0034,86.0034,85.9442,85.9738,8005.0
2024-11-26 13:20:00,87.17,87.23,87.16,87.2,10524.0,85.9738,86.033,85.9639,86.0034,10524.0
2024-11-26 13:30:00,87.21,87.21,87.11,87.14,7128.0,86.0132,86.0132,85.9146,85.9442,7128.0
2024-11-26 13:40:00,87.14,87.2,87.11,87.17,10230.0,85.9442,86.0034,85.9146,85.9738,10230.0
2024-11-26 13:50:00,87.17,87.21,87.15,87.19,7078.0,85.9738,86.0132,85.9541,85.9935,7078.0
2024-11-26 14:00:00,87.17,87.22,87.16,87.18,15611.0,85.9738,86.0231,85.9639,85.9837,15611.0
2024-11-26 14:10:00,87.17,87.3,87.16,87.3,18334.0,85.9738,86.102,85.9639,86.102,18334.0
2024-11-26 14:20:00,87.3,87.43,87.29,87.42,29181.0,86.102,86.2302,86.0921,86.2204,29181.0
2024-11-26 14:30:00,87.42,87.48,87.37,87.48,21949.0,86.2204,86.2795,86.171,86.2795,21949.0
2024-11-26 14:40:00,87.47,87.53,87.42,87.51,16631.0,86.2697,86.3288,86.2204,86.3091,16631.0
2024-11-26 14:50:00,87.51,87.51,87.45,87.45,11919.0,86.3091,86.3091,86.2499,86.2499,11919.0
2024-11-26 15:00:00,87.46,87.5,87.42,87.47,18777.0,86.2598,86.2993,86.2204,86.2697,18777.0
2024-11-26 15:10:00,87.45,87.57,87.45,87.56,15543.0,86.2499,86.3683,86.2499,86.3584,15543.0
2024-11-26 15:20:00,87.55,87.55,87.42,87.46,21685.0,86.3486,86.3486,86.2204,86.2598,21685.0
2024-11-26 15:30:00,87.45,87.47,87.38,87.38,20681.0,86.2499,86.2697,86.1809,86.1809,20681.0
2024-11-26 15:40:00,87.39,87.73,87.39,87.71,46790.0,86.1908,86.5261,86.1908,86.5064,46790.0
2024-11-26 15:50:00,87.71,87.88,87.65,87.75,340852.0,86.5064,86.674,86.4472,86.5458,340852.0
2024-11-27 09:30:00,87.87,88.67,87.75,88.64,72145.0,86.6642,87.4532,86.5458,87.4236,72145.0
2024-11-27 09:40:00,88.6,88.91,88.58,88.73,37978.0,87.3842,87.6899,87.3644,87.5124,37978.0
2024-11-27 09:50:00,88.73,89.05,88.65,88.95,45636.0,87.5124,87.828,87.4335,87.7294,45636.0
2024-11-27 10:00:00,88.99,88.99,88.47,88.52,35158.0,87.7688,87.7688,87.2559,87.3053,35158.0
2024-11-27 10:10:00,88.52,88.7,88.5,88.59,29804.0,87.3053,87.4828,87.2855,87.3743,29804.0
2024-11-27 10:20:00,88.59,88.64,88.49,88.56,32137.0,87.3743,87.4236,87.2757,87.3447,32137.0
2024-11-27 10:30:00,88.56,88.59,88.48,88.54,56377.0,87.3447,87.3743,87.2658,87.325,56377.0
2024-11-27 10:40:00,88.52,88.83,88.52,88.69,27396.0,87.3053,87.611,87.3053,87.4729,27396.0
2024-11-27 10:50:00,88.68,88.88,88.67,88.73,63873.0,87.4631,87.6603,87.4532,87.5124,63873.0
2024-11-27 11:00:00,88.75,88.85,88.65,88.83,35845.0,87.5321,87.6307,87.4335,87.611,35845.0
2024-11-27 11:10:00,88.85,88.92,88.76,88.83,38793.0,87.6307,87.6998,87.542,87.611,38793.0
2024-11-27 11:20:00,88.83,88.87,88.67,88.67,32489.0,87.611,87.6505,87.4532,87.4532,32489.0
2024-11-27 11:30:00,88.66,88.75,88.59,88.7,32541.0,87.4433,87.5321,87.3743,87.4828,32541.0
2024-11-27 11:40:00,88.7,88.7,88.64,88.66,19001.0,87.4828,87.4828,87.4236,87.4433,19001.0
2024-11-27 11:50:00,88.66,88.66,88.45,88.51,51825.0,87.4433,87.4433,87.2362,87.2954,51825.0
2024-11-27 12:00:00,88.52,88.56,88.36,88.43,45287.0,87.3053,87.3447,87.1475,87.2165,45287.0
2024-11-27 12:10:00,88.42,88.47,88.16,88.21,111974.0,87.2066,87.2559,86.9502,86.9995,111974.0
2024-11-27 12:20:00,88.23,88.3,88.08,88.25,18519.0,87.0192,87.0883,86.8713,87.039,18519.0
2024-11-27 12:30:00,88.25,88.3,88.23,88.29,12484.0,87.039,87.0883,87.0192,87.0784,12484.0
2024-11-27 12:40:00,88.27,88.3,88.11,88.15,20849.0,87.0587,87.0883,86.9009,86.9403,20849.0
2024-11-27 12:50:00,88.13,88.25,88.13,88.23,15103.0,86.9206,87.039,86.9206,87.0192,15103.0
2024-11-27 13:00:00,88.22,88.26,88.2,88.23,10695.0,87.0094,87.0488,86.9897,87.0192,10695.0
2024-11-27 13:10:00,88.23,88.24,88.11,88.12,10136.0,87.0192,87.0291,86.9009,86.9108,10136.0
2024-11-27 13:20:00,88.11,88.13,88.07,88.08,20608.0,86.9009,86.9206,86.8614,86.8713,20608.0
2024-11-27 13:30:00,88.08,88.15,88.05,88.1,15318.0,86.8713,86.9403,86.8417,86.891,15318.0
2024-11-27 13:40:00,88.11,88.12,87.94,87.95,14671.0,86.9009,86.9108,86.7332,86.7431,14671.0
2024-11-27 13:50:00,87.96,88.12,87.94,88.1,21337.0,86.7529,86.9108,86.7332,86.891,21337.0
2024-11-27 14:00:00,88.1,88.17,88.08,88.13,35585.0,86.891,86.9601,86.8713,86.9206,35585.0
2024-11-27 14:10:00,88.14,88.26,88.1,88.24,18383.0,86.9305,87.0488,86.891,87.0291,18383.0
2024-11-27 14:20:00,88.24,88.25,88.15,88.17,13597.0,87.0291,87.039,86.9403,86.9601,13597.0
2024-11-27 14:30:00,88.17,88.27,88.16,88.25,31208.0,86.9601,87.0587,86.9502,87.039,31208.0
2024-11-27 14:40:00,88.25,88.26,88.11,88.17,19206.0,87.039,87.0488,86.9009,86.9601,19206.0
2024-11-27 14:50:00,88.16,88.22,88.05,88.06,50802.0,86.9502,87.0094,86.8417,86.8516,50802.0
2024-11-27 15:00:00,88.06,88.07,87.98,88.03,20878.0,86.8516,86.8614,86.7727,86.822,20878.0
2024-11-27 15:10:00,88.03,88.03,87.89,88.01,28845.0,86.822,86.822,86.6839,86.8023,28845.0
2024-11-27 15:20:00,88.0,88.09,87.98,88.04,28312.0,86.7924,86.8812,86.7727,86.8318,28312.0
2024-11-27 15:30:00,88.03,88.12,87.99,88.11,35779.0,86.822,86.9108,86.7825,86.9009,35779.0
2024-11-27 15:40:00,88.1,88.2,88.04,88.19,46695.0,86.891,86.9897,86.8318,86.9798,46695.0
2024-11-27 15:50:00,88.15,88.27,88.06,88.27,326468.0,86.9403,87.0587,86.8516,87.0587,326468.0
2024-11-29 09:30:00,88.22,88.68,88.17,88.67,43881.0,87.0094,87.4631,86.9601,87.4532,43881.0
2024-11-29 09:40:00,88.67,88.68,88.11,88.19,28135.0,87.4532,87.4631,86.9009,86.9798,28135.0
2024-11-29 09:50:00,88.17,88.19,87.97,88.11,39370.0,86.9601,86.9798,86.7628,86.9009,39370.0
2024-11-29 10:00:00,88.11,88.19,88.02,88.02,16494.0,86.9009,86.9798,86.8121,86.8121,16494.0
2024-11-29 10:10:00,88.05,88.11,88.0,88.03,14665.0,86.8417,86.9009,86.7924,86.822,14665.0
2024-11-29 10:20:00,88.03,88.2,88.0,88.16,20820.0,86.822,86.9897,86.7924,86.9502,20820.0
2024-11-29 10:30:00,88.16,88.19,88.04,88.06,15922.0,86.9502,86.9798,86.8318,86.8516,15922.0
2024-11-29 10:40:00,88.06,88.08,87.98,88.07,41570.0,86.8516,86.8713,86.7727,86.8614,41570.0
2024-11-29 10:50:00,88.1,88.24,88.06,88.2,25938.0,86.891,87.0291,86.8516,86.9897,25938.0
2024-11-29 11:00:00,88.21,88.35,88.19,88.2,17489.0,86.9995,87.1376,86.9798,86.9897,17489.0
2024-11-29 11:10:00,88.17,88.19,88.0,88.09,11233.0,86.9601,86.9798,86.7924,86.8812,11233.0
2024-11-29 11:20:00,88.09,88.26,88.09,88.23,28172.0,86.8812,87.0488,86.8812,87.0192,28172.0
2024-11-29 11:30:00,88.24,88.29,88.18,88.19,24682.0,87.0291,87.0784,86.9699,86.9798,24682.0
2024-11-29 11:40:00,88.19,88.25,88.17,88.18,15196.0,86.9798,87.039,86.9601,86.9699,15196.0
2024-11-29 11:50:00,88.19,88.25,88.19,88.21,9355.0,86.9798,87.039,86.9798,86.9995,9355.0
2024-11-29 12:00:00,88.22,88.34,88.14,88.28,13844.0,87.0094,87.1277,86.9305,87.0686,13844.0
2024-11-29 12:10:00,88.29,88.34,88.23,88.29,17624.0,87.0784,87.1277,87.0192,87.0784,17624.0
2024-11-29 12:20:00,88.31,88.31,88.2,88.23,17755.0,87.0981,87.0981,86.9897,87.0192,17755.0
2024-11-29 12:30:00,88.24,88.31,88.22,88.27,25440.0,87.0291,87.0981,87.0094,87.0587,25440.0
2024-11-29 12:40:00,88.29,88.54,88.27,88.48,36920.0,87.0784,87.325,87.0587,87.2658,36920.0
2024-11-29 12:50:00,88.48,88.48,88.13,88.19,125684.0,87.2658,87.2658,86.9206,86.9798,125684.0
2024-12-02 09:30:00,88.56,88.59,87.78,87.86,70377.0,87.3447,87.3743,86.5754,86.6543,70377.0
2024-12-02 09:40:00,87.86,87.89,87.57,87.67,23047.0,86.6543,86.6839,86.3683,86.4669,23047.0
2024-12-02 09:50:00,87.61,87.61,87.31,87.44,25352.0,86.4077,86.4077,86.1119,86.2401,25352.0
2024-12-02 10:00:00,87.47,87.5,86.89,87.12,29587.0,86.2697,86.2993,85.6976,85.9245,29587.0
2024-12-02 10:10:00,87.09,87.5,86.95,87.2,101972.0,85.8949,86.2993,85.7568,86.0034,101972.0
2024-12-02 10:20:00,87.13,87.28,86.97,87.26,37797.0,85.9343,86.0823,85.7765,86.0626,37797.0
2024-12-02 10:30:00,87.26,87.34,87.18,87.25,34913.0,86.0626,86.1415,85.9837,86.0527,34913.0
2024-12-02 10:40:00,87.26,87.26,87.09,87.13,88135.0,86.0626,86.0626,85.8949,85.9343,88135.0
2024-12-02 10:50:00,87.13,87.17,86.91,87.02,139093.0,85.9343,85.9738,85.7174,85.8258,139093.0
2024-12-02 11:00:00,86.98,86.98,86.79,86.86,20115.0,85.7864,85.7864,85.599,85.668,20115.0
2024-12-02 11:10:00,86.88,87.11,86.87,87.06,25811.0,85.6878,85.9146,85.6779,85.8653,25811.0
2024-12-02 11:20:00,87.1,87.35,87.1,87.27,18784.0,85.9047,86.1513,85.9047,86.0724,18784.0
2024-12-02 11:30:00,87.27,87.32,87.03,87.05,15117.0,86.0724,86.1217,85.8357,85.8554,15117.0
2024-12-02 11:40:00,87.07,87.17,87.05,87.06,14838.0,85.8752,85.9738,85.8554,85.8653,14838.0
2024-12-02 11:50:00,87.06,87.16,86.9,86.9,15605.0,85.8653,85.9639,85.7075,85.7075,15605.0
2024-12-02 12:00:00,86.93,86.98,86.88,86.96,17252.0,85.7371,85.7864,85.6878,85.7667,17252.0
2024-12-02 12:10:00,86.95,86.95,86.85,86.89,12724.0,85.7568,85.7568,85.6582,85.6976,12724.0
2024-12-02 12:20:00,86.9,87.03,86.85,87.0,52874.0,85.7075,85.8357,85.6582,85.8061,52874.0
2024-12-02 12:30:00,86.98,87.04,86.98,87.01,8774.0,85.7864,85.8456,85.7864,85.816,8774.0
2024-12-02 12:40:00,87.01,87.08,86.99,87.05,11541.0,85.816,85.885,85.7963,85.8554,11541.0
2024-12-02 12:50:00,87.04,87.26,87.03,87.2,43253.0,85.8456,86.0626,85.8357,86.0034,43253.0
2024-12-02 13:00:00,87.21,87.32,87.19,87.29,7059.0,86.0132,86.1217,85.9935,86.0921,7059.0
2024-12-02 13:10:00,87.29,87.31,87.22,87.25,15164.0,86.0921,86.1119,86.0231,86.0527,15164.0
2024-12-02 13:20:00,87.25,87.28,87.2,87.23,16284.0,86.0527,86.0823,86.0034,86.033,16284.0
2024-12-02 13:30:00,87.26,87.27,87.15,87.2,25996.0,86.0626,86.0724,85.9541,86.0034,25996.0
2024-12-02 13:40:00,87.2,87.22,87.12,87.2,17781.0,86.0034,86.0231,85.9245,86.0034,17781.0
2024-12-02 13:50:00,87.2,87.33,87.2,87.29,15162.0,86.0034,86.1316,86.0034,86.0921,15162.0
2024-12-02 14:00:00,87.29,87.29,87.09,87.15,17949.0,86.0921,86.0921,85.8949,85.9541,17949.0
2024-12-02 14:10:00,87.14,87.14,87.07,87.1,10449.0,85.9442,85.9442,85.8752,85.9047,10449.0
2024-12-02 14:20:00,87.1,87.18,87.0,87.16,27807.0,85.9047,85.9837,85.8061,85.9639,27807.0
2024-12-02 14:30:00,87.14,87.2,87.12,87.18,14040.0,85.9442,86.0034,85.9245,85.9837,14040.0
2024-12-02 14:40:00,87.2,87.2,87.11,87.17,11602.0,86.0034,86.0034,85.9146,85.9738,11602.0
2024-12-02 14:50:00,87.15,87.2,87.08,87.16,18179.0,85.9541,86.0034,85.885,85.9639,18179.0
2024-12-02 15:00:00,87.16,87.19,87.08,87.1,18368.0,85.9639,85.9935,85.885,85.9047,18368.0
2024-12-02 15:10:00,87.12,87.17,87.07,87.07,31659.0,85.9245,85.9738,85.8752,85.8752,31659.0
2024-12-02 15:20:00,87.08,87.09,86.89,86.9,63875.0,85.885,85.8949,85.6976,85.7075,63875.0
2024-12-02 15:30:00,86.88,86.92,86.75,86.92,43613.0,85.6878,85.7272,85.5596,85.7272,43613.0
2024-12-02 15:40:00,86.92,87.0,86.79,86.85,109203.0,85.7272,85.8061,85.599,85.6582,109203.0
2024-12-02 15:50:00,86.86,87.0,86.75,86.88,281252.0,85.668,85.8061,85.5596,85.6878,281252.0
2024-12-03 09:30:00,87.16,87.36,86.18,86.44,83508.0,85.9639,86.1612,84.9974,85.2538,83508.0
2024-12-03 09:40:00,86.44,86.44,85.62,86.11,74495.0,85.2538,85.2538,84.4451,84.9283,74495.0
2024-12-03 09:50:00,86.01,86.26,85.72,86.21,38541.0,84.8297,85.0763,84.5437,85.027,38541.0
2024-12-03 10:00:00,86.18,86.18,85.76,85.9,50833.0,84.9974,84.9974,84.5831,84.7212,50833.0
2024-12-03 10:10:00,85.88,85.92,85.74,85.87,38644.0,84.7015,84.7409,84.5634,84.6916,38644.0
2024-12-03 10:20:00,85.84,85.84,85.57,85.61,33216.0,84.662,84.662,84.3957,84.4352,33216.0
2024-12-03 10:30:00,85.62,86.04,85.44,85.91,155213.0,84.4451,84.8593,84.2675,84.7311,155213.0
2024-12-03 10:40:00,85.91,85.96,85.66,85.75,35081.0,84.7311,84.7804,84.4845,84.5733,35081.0
2024-12-03 10:50:00,85.75,85.99,85.61,85.84,65621.0,84.5733,84.81,84.4352,84.662,65621.0
2024-12-03 11:00:00,85.88,85.97,85.65,85.65,24139.0,84.7015,84.7903,84.4746,84.4746,24139.0
2024-12-03 11:10:00,85.63,85.81,85.55,85.59,24773.0,84.4549,84.6325,84.376,84.4155,24773.0
2024-12-03 11:20:00,85.59,85.68,85.51,85.66,20444.0,84.4155,84.5042,84.3366,84.4845,20444.0
2024-12-03 11:30:00,85.65,85.81,85.61,85.61,49729.0,84.4746,84.6325,84.4352,84.4352,49729.0
2024-12-03 11:40:00,85.63,85.7,85.45,85.45,19487.0,84.4549,84.524,84.2774,84.2774,19487.0
2024-12-03 11:50:00,85.41,85.69,85.36,85.67,26343.0,84.2379,84.5141,84.1886,84.4944,26343.0
2024-12-03 12:00:00,85.67,85.82,85.63,85.82,15961.0,84.4944,84.6423,84.4549,84.6423,15961.0
2024-12-03 12:10:00,85.81,85.86,85.76,85.83,16201.0,84.6325,84.6818,84.5831,84.6522,16201.0
2024-12-03 12:20:00,85.81,85.92,85.8,85.85,23611.0,84.6325,84.7409,84.6226,84.6719,23611.0
2024-12-03 12:30:00,85.84,85.97,85.82,85.9,22428.0,84.662,84.7903,84.6423,84.7212,22428.0
2024-12-03 12:40:00,85.9,86.02,85.89,86.02,18275.0,84.7212,84.8396,84.7114,84.8396,18275.0
2024-12-03 12:50:00,86.03,86.07,85.98,85.99,17032.0,84.8494,84.8889,84.8001,84.81,17032.0
2024-12-03 13:00:00,85.99,86.01,85.8,85.83,30857.0,84.81,84.8297,84.6226,84.6522,30857.0
2024-12-03 13:10:00,85.83,85.89,85.77,85.81,46097.0,84.6522,84.7114,84.593,84.6325,46097.0
2024-12-03 13:20:00,85.83,85.87,85.75,85.86,22125.0,84.6522,84.6916,84.5733,84.6818,22125.0
2024-12-03 13:30:00,85.87,85.9,85.8,85.81,22767.0,84.6916,84.7212,84.6226,84.6325,22767.0
2024-12-03 13:40:00,85.82,85.82,85.68,85.76,10667.0,84.6423,84.6423,84.5042,84.5831,10667.0
2024-12-03 13:50:00,85.75,85.76,85.55,85.67,56350.0,84.5733,84.5831,84.376,84.4944,56350.0
2024-12-03 14:00:00,85.66,85.66,85.47,85.56,66845.0,84.4845,84.4845,84.2971,84.3859,66845.0
2024-12-03 14:10:00,85.54,85.6,85.53,85.55,40278.0,84.3662,84.4253,84.3563,84.376,40278.0
2024-12-03 14:20:00,85.55,85.69,85.51,85.69,18515.0,84.376,84.5141,84.3366,84.5141,18515.0
2024-12-03 14:30:00,85.68,85.94,85.65,85.82,108439.0,84.5042,84.7607,84.4746,84.6423,108439.0
2024-12-03 14:40:00,85.82,85.94,85.82,85.86,17565.0,84.6423,84.7607,84.6423,84.6818,17565.0
2024-12-03 14:50:00,85.86,85.96,85.85,85.88,17529.0,84.6818,84.7804,84.6719,84.7015,17529.0
2024-12-03 15:00:00,85.88,85.93,85.74,85.86,20294.0,84.7015,84.7508,84.5634,84.6818,20294.0
2024-12-03 15:10:00,85.86,85.89,85.81,85.89,17888.0,84.6818,84.7114,84.6325,84.7114,17888.0
2024-12-03 15:20:00,85.9,85.91,85.79,85.82,23497.0,84.7212,84.7311,84.6127,84.6423,23497.0
2024-12-03 15:30:00,85.82,85.94,85.79,85.87,49261.0,84.6423,84.7607,84.6127,84.6916,49261.0
2024-12-03 15:40:00,85.88,85.89,85.7,85.78,56259.0,84.7015,84.7114,84.524,84.6029,56259.0
2024-12-03 15:50:00,85.79,86.04,85.58,85.7,549447.0,84.6127,84.8593,84.4056,84.524,549447.0
2024-12-04 09:30:00,85.52,85.85,85.19,85.48,81634.0,84.3464,84.6719,84.021,84.307,81634.0
2024-12-04 09:40:00,85.55,85.63,85.27,85.36,23761.0,84.376,84.4549,84.0999,84.1886,23761.0
2024-12-04 09:50:00,85.37,85.48,85.24,85.44,9273.0,84.1985,84.307,84.0703,84.2675,9273.0
2024-12-04 10:00:00,85.44,85.55,84.99,85.21,107075.0,84.2675,84.376,83.8237,84.0407,107075.0
2024-12-04 10:10:00,85.23,85.23,84.84,84.86,25768.0,84.0604,84.0604,83.6758,83.6955,25768.0
2024-12-04 10:20:00,84.93,85.1,84.88,84.96,10555.0,83.7645,83.9322,83.7152,83.7941,10555.0
2024-12-04 10:30:00,84.96,85.04,84.73,84.82,38135.0,83.7941,83.873,83.5673,83.656,38135.0
2024-12-04 10:40:00,84.93,84.94,84.64,84.76,25585.0,83.7645,83.7744,83.4785,83.5969,25585.0
2024-12-04 10:50:00,84.76,84.92,84.76,84.89,9764.0,83.5969,83.7547,83.5969,83.7251,9764.0
2024-12-04 11:00:00,84.87,85.22,84.81,85.0,68257.0,83.7054,84.0505,83.6462,83.8336,68257.0
2024-12-04 11:10:00,85.04,85.26,85.01,85.25,18674.0,83.873,84.09,83.8434,84.0801,18674.0
2024-12-04 11:20:00,85.3,85.3,85.17,85.22,28046.0,84.1294,84.1294,84.0012,84.0505,28046.0
2024-12-04 11:30:00,85.18,85.29,85.16,85.19,31355.0,84.0111,84.1196,83.9914,84.021,31355.0
2024-12-04 11:40:00,85.25,85.25,85.15,85.17,7576.0,84.0801,84.0801,83.9815,84.0012,7576.0
2024-12-04 11:50:00,85.18,85.24,85.15,85.19,7558.0,84.0111,84.0703,83.9815,84.021,7558.0
2024-12-04 12:00:00,85.19,85.19,85.07,85.09,5885.0,84.021,84.021,83.9026,83.9223,5885.0
2024-12-04 12:10:00,85.09,85.14,85.04,85.04,17124.0,83.9223,83.9716,83.873,83.873,17124.0
2024-12-04 12:20:00,85.05,85.05,84.92,84.92,18297.0,83.8829,83.8829,83.7547,83.7547,18297.0
2024-12-04 12:30:00,84.95,85.0,84.92,84.98,7750.0,83.7843,83.8336,83.7547,83.8138,7750.0
2024-12-04 12:40:00,84.96,84.98,84.85,84.9,18162.0,83.7941,83.8138,83.6856,83.7349,18162.0
2024-12-04 12:50:00,84.9,84.93,84.87,84.89,4606.0,83.7349,83.7645,83.7054,83.7251,4606.0
2024-12-04 13:00:00,84.9,84.98,84.89,84.98,7685.0,83.7349,83.8138,83.7251,83.8138,7685.0
2024-12-04 13:10:00,84.98,85.02,84.84,84.85,11379.0,83.8138,83.8533,83.6758,83.6856,11379.0
2024-12-04 13:20:00,84.84,84.92,84.83,84.91,8355.0,83.6758,83.7547,83.6659,83.7448,8355.0
2024-12-04 13:30:00,84.9,84.9,84.72,84.8,17254.0,83.7349,83.7349,83.5574,83.6363,17254.0
2024-12-04 13:40:00,84.81,84.89,84.79,84.85,8814.0,83.6462,83.7251,83.6264,83.6856,8814.0
2024-12-04 13:50:00,84.86,84.88,84.78,84.81,9778.0,83.6955,83.7152,83.6166,83.6462,9778.0
2024-12-04 14:00:00,84.78,84.9,84.77,84.88,11929.0,83.6166,83.7349,83.6067,83.7152,11929.0
2024-12-04 14:10:00,84.9,84.93,84.84,84.92,7724.0,83.7349,83.7645,83.6758,83.7547,7724.0
2024-12-04 14:20:00,84.92,85.04,84.91,85.04,19473.0,83.7547,83.873,83.7448,83.873,19473.0
2024-12-04 14:30:00,85.05,85.18,85.04,85.18,16933.0,83.8829,84.0111,83.873,84.0111,16933.0
2024-12-04 14:40:00,85.18,85.22,85.16,85.18,17928.0,84.0111,84.0505,83.9914,84.0111,17928.0
2024-12-04 14:50:00,85.18,85.28,85.16,85.28,7943.0,84.0111,84.1097,83.9914,84.1097,7943.0
2024-12-04 15:00:00,85.28,85.44,85.27,85.41,14497.0,84.1097,84.2675,84.0999,84.2379,14497.0
2024-12-04 15:10:00,85.39,85.45,85.27,85.35,61968.0,84.2182,84.2774,84.0999,84.1788,61968.0
2024-12-04 15:20:00,85.38,85.39,85.27,85.33,11133.0,84.2084,84.2182,84.0999,84.159,11133.0
2024-12-04 15:30:00,85.32,85.35,85.24,85.3,42709.0,84.1492,84.1788,84.0703,84.1294,42709.0
2024-12-04 15:40:00,85.29,85.4,85.24,85.4,31982.0,84.1196,84.2281,84.0703,84.2281,31982.0
2024-12-04 15:50:00,85.39,85.54,85.31,85.36,171446.0,84.2182,84.3662,84.1393,84.1886,171446.0
2024-12-05 09:30:00,85.58,85.72,85.21,85.38,30766.0,84.4056,84.5437,84.0407,84.2084,30766.0
2024-12-05 09:40:00,85.34,85.65,85.33,85.58,12220.0,84.1689,84.4746,84.159,84.4056,12220.0
2024-12-05 09:50:00,85.63,85.95,85.56,85.95,11335.0,84.4549,84.7705,84.3859,84.7705,11335.0
2024-12-05 10:00:00,85.95,86.12,85.92,85.98,16765.0,84.7705,84.9382,84.7409,84.8001,16765.0
2024-12-05 10:10:00,85.95,85.96,85.77,85.89,12420.0,84.7705,84.7804,84.593,84.7114,12420.0
2024-12-05 10:20:00,85.92,85.97,85.75,85.79,23058.0,84.7409,84.7903,84.5733,84.6127,23058.0
2024-12-05 10:30:00,85.76,85.99,85.73,85.84,10133.0,84.5831,84.81,84.5535,84.662,10133.0
2024-12-05 10:40:00,85.85,86.2,85.82,86.17,22605.0,84.6719,85.0171,84.6423,84.9875,22605.0
2024-12-05 10:50:00,86.2,86.36,86.15,86.18,12101.0,85.0171,85.1749,84.9678,84.9974,12101.0
2024-12-05 11:00:00,86.16,86.27,86.06,86.13,11781.0,84.9776,85.0861,84.879,84.9481,11781.0
2024-12-05 11:10:00,86.16,86.18,86.07,86.15,8853.0,84.9776,84.9974,84.8889,84.9678,8853.0
2024-12-05 11:20:00,86.15,86.28,86.09,86.28,9149.0,84.9678,85.096,84.9086,85.096,9149.0
2024-12-05 11:30:00,86.27,86.27,86.13,86.23,9309.0,85.0861,85.0861,84.9481,85.0467,9309.0
2024-12-05 11:40:00,86.26,86.31,86.22,86.29,18381.0,85.0763,85.1256,85.0368,85.1059,18381.0
2024-12-05 11:50:00,86.27,86.28,86.12,86.23,14063.0,85.0861,85.096,84.9382,85.0467,14063.0
2024-12-05 12:00:00,86.24,86.31,86.2,86.25,22691.0,85.0565,85.1256,85.0171,85.0664,22691.0
2024-12-05 12:10:00,86.25,86.27,86.12,86.18,21952.0,85.0664,85.0861,84.9382,84.9974,21952.0
2024-12-05 12:20:00,86.19,86.2,86.13,86.17,8693.0,85.0072,85.0171,84.9481,84.9875,8693.0
2024-12-05 12:30:00,86.19,86.19,86.08,86.08,10411.0,85.0072,85.0072,84.8987,84.8987,10411.0
2024-12-05 12:40:00,86.09,86.2,86.05,86.14,12634.0,84.9086,85.0171,84.8692,84.9579,12634.0
2024-12-05 12:50:00,86.16,86.27,86.16,86.27,7919.0,84.9776,85.0861,84.9776,85.0861,7919.0
2024-12-05 13:00:00,86.26,86.26,86.2,86.2,6673.0,85.0763,85.0763,85.0171,85.0171,6673.0
2024-12-05 13:10:00,86.21,86.25,86.21,86.22,7325.0,85.027,85.0664,85.027,85.0368,7325.0
2024-12-05 13:20:00,86.23,86.23,86.09,86.21,10068.0,85.0467,85.0467,84.9086,85.027,10068.0
2024-12-05 13:30:00,86.2,86.22,86.12,86.22,11086.0,85.0171,85.0368,84.9382,85.0368,11086.0
2024-12-05 13:40:00,86.23,86.3,86.22,86.22,6666.0,85.0467,85.1157,85.0368,85.0368,6666.0
2024-12-05 13:50:00,86.23,86.29,86.17,86.28,11112.0,85.0467,85.1059,84.9875,85.096,11112.0
2024-12-05 14:00:00,86.26,86.3,86.21,86.29,13532.0,85.0763,85.1157,85.027,85.1059,13532.0
2024-12-05 14:10:00,86.29,86.29,86.09,86.14,15607.0,85.1059,85.1059,84.9086,84.9579,15607.0
2024-12-05 14:20:00,86.12,86.21,86.08,86.14,13865.0,84.9382,85.027,84.8987,84.9579,13865.0
2024-12-05 14:30:00,86.12,86.19,86.09,86.19,7227.0,84.9382,85.0072,84.9086,85.0072,7227.0
2024-12-05 14:40:00,86.18,86.18,86.11,86.12,14884.0,84.9974,84.9974,84.9283,84.9382,14884.0
2024-12-05 14:50:00,86.13,86.19,86.06,86.14,13175.0,84.9481,85.0072,84.879,84.9579,13175.0
2024-12-05 15:00:00,86.13,86.21,86.05,86.21,27453.0,84.9481,85.027,84.8692,85.027,27453.0
2024-12-05 15:10:00,86.23,86.23,86.1,86.14,21365.0,85.0467,85.0467,84.9185,84.9579,21365.0
2024-12-05 15:20:00,86.13,86.17,86.08,86.16,32361.0,84.9481,84.9875,84.8987,84.9776,32361.0
2024-12-05 15:30:00,86.16,86.32,86.15,86.32,28687.0,84.9776,85.1355,84.9678,85.1355,28687.0
2024-12-05 15:40:00,86.33,86.35,86.18,86.19,47112.0,85.1453,85.165,84.9974,85.0072,47112.0
2024-12-05 15:50:00,86.21,86.25,85.75,85.89,374629.0,85.027,85.0664,84.5733,84.7114,374629.0
2024-12-06 09:30:00,85.98,86.5,85.98,86.33,43944.0,84.8001,85.313,84.8001,85.1453,43944.0
2024-12-06 09:40:00,86.33,86.39,85.84,85.89,14571.0,85.1453,85.2045,84.662,84.7114,14571.0
2024-12-06 09:50:00,85.84,85.94,85.66,85.87,13960.0,84.662,84.7607,84.4845,84.6916,13960.0
2024-12-06 10:00:00,85.87,85.87,85.58,85.8,16660.0,84.6916,84.6916,84.4056,84.6226,16660.0
2024-12-06 10:10:00,85.75,85.78,85.49,85.58,24528.0,84.5733,84.6029,84.3168,84.4056,24528.0
2024-12-06 10:20:00,85.6,85.66,85.46,85.54,10937.0,84.4253,84.4845,84.2873,84.3662,10937.0
2024-12-06 10:30:00,85.55,85.76,85.47,85.62,12474.0,84.376,84.5831,84.2971,84.4451,12474.0
2024-12-06 10:40:00,85.54,85.59,85.49,85.59,26641.0,84.3662,84.4155,84.3168,84.4155,26641.0
2024-12-06 10:50:00,85.57,85.76,85.5,85.75,12530.0,84.3957,84.5831,84.3267,84.5733,12530.0
2024-12-06 11:00:00,85.75,85.77,85.54,85.56,11251.0,84.5733,84.593,84.3662,84.3859,11251.0
2024-12-06 11:10:00,85.59,85.72,85.54,85.59,22065.0,84.4155,84.5437,84.3662,84.4155,22065.0
2024-12-06 11:20:00,85.58,85.6,85.37,85.37,31632.0,84.4056,84.4253,84.1985,84.1985,31632.0
2024-12-06 11:30:00,85.38,85.5,85.36,85.47,16691.0,84.2084,84.3267,84.1886,84.2971,16691.0
2024-12-06 11:40:00,85.47,85.66,85.46,85.64,9391.0,84.2971,84.4845,84.2873,84.4648,9391.0
2024-12-06 11:50:00,85.65,85.69,85.6,85.65,9182.0,84.4746,84.5141,84.4253,84.4746,9182.0
2024-12-06 12:00:00,85.64,85.74,85.52,85.53,13079.0,84.4648,84.5634,84.3464,84.3563,13079.0
2024-12-06 12:10:00,85.55,85.6,85.5,85.57,6720.0,84.376,84.4253,84.3267,84.3957,6720.0
2024-12-06 12:20:00,85.57,85.62,85.53,85.57,16898.0,84.3957,84.4451,84.3563,84.3957,16898.0
2024-12-06 12:30:00,85.57,85.58,85.45,85.51,9194.0,84.3957,84.4056,84.2774,84.3366,9194.0
2024-12-06 12:40:00,85.5,85.52,85.41,85.42,14806.0,84.3267,84.3464,84.2379,84.2478,14806.0
2024-12-06 12:50:00,85.42,85.48,85.4,85.43,8020.0,84.2478,84.307,84.2281,84.2577,8020.0
2024-12-06 13:00:00,85.42,85.64,85.41,85.64,8034.0,84.2478,84.4648,84.2379,84.4648,8034.0
2024-12-06 13:10:00,85.64,85.7,85.6,85.69,24382.0,84.4648,84.524,84.4253,84.5141,24382.0
2024-12-06 13:20:00,85.67,85.67,85.54,85.54,8146.0,84.4944,84.4944,84.3662,84.3662,8146.0
2024-12-06 13:30:00,85.5,85.57,85.47,85.56,8796.0,84.3267,84.3957,84.2971,84.3859,8796.0
2024-12-06 13:40:00,85.55,85.61,85.49,85.55,7191.0,84.376,84.4352,84.3168,84.376,7191.0
2024-12-06 13:50:00,85.53,85.63,85.52,85.58,8640.0,84.3563,84.4549,84.3464,84.4056,8640.0
2024-12-06 14:00:00,85.58,85.61,85.46,85.48,90751.0,84.4056,84.4352,84.2873,84.307,90751.0
2024-12-06 14:10:00,85.48,85.49,85.38,85.46,11047.0,84.307,84.3168,84.2084,84.2873,11047.0
2024-12-06 14:20:00,85.46,85.46,85.41,85.44,8581.0,84.2873,84.2873,84.2379,84.2675,8581.0
2024-12-06 14:30:00,85.44,85.44,85.35,85.39,10513.0,84.2675,84.2675,84.1788,84.2182,10513.0
2024-12-06 14:40:00,85.39,85.5,85.37,85.39,10278.0,84.2182,84.3267,84.1985,84.2182,10278.0
2024-12-06 14:50:00,85.39,85.4,85.34,85.34,14707.0,84.2182,84.2281,84.1689,84.1689,14707.0
2024-12-06 15:00:00,85.34,85.34,85.27,85.3,9110.0,84.1689,84.1689,84.0999,84.1294,9110.0
2024-12-06 15:10:00,85.3,85.3,85.18,85.19,14070.0,84.1294,84.1294,84.0111,84.021,14070.0
2024-12-06 15:20:00,85.2,85.21,85.09,85.09,25745.0,84.0308,84.0407,83.9223,83.9223,25745.0
2024-12-06 15:30:00,85.09,85.11,85.03,85.06,26868.0,83.9223,83.9421,83.8632,83.8927,26868.0
2024-12-06 15:40:00,85.06,85.24,85.06,85.19,30330.0,83.8927,84.0703,83.8927,84.021,30330.0
2024-12-06 15:50:00,85.19,85.37,85.14,85.2,153049.0,84.021,84.1985,83.9716,84.0308,153049.0
2024-12-09 09:30:00,85.44,85.59,84.82,84.82,42889.0,84.2675,84.4155,83.656,83.656,42889.0
2024-12-09 09:40:00,84.82,84.83,84.43,84.59,54931.0,83.656,83.6659,83.2714,83.4292,54931.0
2024-12-09 09:50:00,84.62,84.68,84.34,84.58,67114.0,83.4588,83.518,83.1826,83.4193,67114.0
2024-12-09 10:00:00,84.58,84.62,84.0,84.17,64594.0,83.4193,83.4588,82.8473,83.015,64594.0
2024-12-09 10:10:00,84.14,84.22,84.01,84.06,29607.0,82.9854,83.0643,82.8572,82.9065,29607.0
2024-12-09 10:20:00,84.08,84.08,83.75,83.83,24727.0,82.9262,82.9262,82.6007,82.6796,24727.0
2024-12-09 10:30:00,83.84,83.95,83.65,83.7,31239.0,82.6895,82.798,82.5021,82.5514,31239.0
2024-12-09 10:40:00,83.72,83.72,83.17,83.19,96139.0,82.5711,82.5711,82.0287,82.0484,96139.0
2024-12-09 10:50:00,83.18,83.34,82.86,83.0,55520.0,82.0385,82.1963,81.7229,81.861,55520.0
2024-12-09 11:00:00,83.02,83.12,82.72,82.82,28489.0,81.8807,81.9794,81.5849,81.6835,28489.0
2024-12-09 11:10:00,82.87,82.94,82.61,82.7,41627.0,81.7328,81.8018,81.4764,81.5651,41627.0
2024-12-09 11:20:00,82.7,82.78,82.44,82.78,57704.0,81.5651,81.644,81.3087,81.644,57704.0
2024-12-09 11:30:00,82.8,82.85,82.63,82.7,84678.0,81.6638,81.7131,81.4961,81.5651,84678.0
2024-12-09 11:40:00,82.7,83.15,82.7,83.04,117705.0,81.5651,82.009,81.5651,81.9005,117705.0
2024-12-09 11:50:00,83.06,83.06,82.83,82.91,39955.0,81.9202,81.9202,81.6933,81.7722,39955.0
2024-12-09 12:00:00,82.91,82.95,82.82,82.84,17642.0,81.7722,81.8117,81.6835,81.7032,17642.0
2024-12-09 12:10:00,82.82,82.93,82.79,82.9,19686.0,81.6835,81.792,81.6539,81.7624,19686.0
2024-12-09 12:20:00,82.89,82.89,82.61,82.67,50068.0,81.7525,81.7525,81.4764,81.5355,50068.0
2024-12-09 12:30:00,82.63,82.66,82.48,82.62,23351.0,81.4961,81.5257,81.3481,81.4862,23351.0
2024-12-09 12:40:00,82.62,82.62,82.57,82.61,15470.0,81.4862,81.4862,81.4369,81.4764,15470.0
2024-12-09 12:50:00,82.61,82.61,82.4,82.41,19781.0,81.4764,81.4764,81.2692,81.2791,19781.0
2024-12-09 13:00:00,82.4,82.45,82.36,82.38,21865.0,81.2692,81.3186,81.2298,81.2495,21865.0
2024-12-09 13:10:00,82.38,82.64,82.38,82.63,19579.0,81.2495,81.506,81.2495,81.4961,19579.0
2024-12-09 13:20:00,82.64,82.65,82.45,82.46,35282.0,81.506,81.5158,81.3186,81.3284,35282.0
2024-12-09 13:30:00,82.46,82.53,82.31,82.48,67127.0,81.3284,81.3975,81.1805,81.3481,67127.0
2024-12-09 13:40:00,82.48,82.51,82.32,82.37,39037.0,81.3481,81.3777,81.1903,81.2397,39037.0
2024-12-09 13:50:00,82.37,82.39,82.13,82.14,55202.0,81.2397,81.2594,81.003,81.0128,55202.0
2024-12-09 14:00:00,82.14,82.21,81.88,82.01,166153.0,81.0128,81.0819,80.7564,80.8846,166153.0
2024-12-09 14:10:00,82.0,82.1,81.97,82.07,134711.0,80.8747,80.9734,80.8451,80.9438,134711.0
2024-12-09 14:20:00,82.06,82.26,82.0,82.25,158996.0,80.9339,81.1312,80.8747,81.1213,158996.0
2024-12-09 14:30:00,82.26,82.44,82.17,82.31,153365.0,81.1312,81.3087,81.0424,81.1805,153365.0
2024-12-09 14:40:00,82.31,82.32,82.18,82.29,21069.0,81.1805,81.1903,81.0523,81.1608,21069.0
2024-12-09 14:50:00,82.3,82.33,82.25,82.3,16128.0,81.1706,81.2002,81.1213,81.1706,16128.0
2024-12-09 15:00:00,82.31,82.42,82.26,82.32,36451.0,81.1805,81.289,81.1312,81.1903,36451.0
2024-12-09 15:10:00,82.32,82.46,82.28,82.34,101387.0,81.1903,81.3284,81.1509,81.2101,101387.0
2024-12-09 15:20:00,82.33,82.43,82.29,82.29,39736.0,81.2002,81.2988,81.1608,81.1608,39736.0
2024-12-09 15:30:00,82.29,82.31,82.18,82.26,84961.0,81.1608,81.1805,81.0523,81.1312,84961.0
2024-12-09 15:40:00,82.28,82.36,82.2,82.23,100988.0,81.1509,81.2298,81.072,81.1016,100988.0
2024-12-09 15:50:00,82.24,82.36,82.1,82.27,321745.0,81.1114,81.2298,80.9734,81.141,321745.0
2024-12-10 09:30:00,82.28,82.48,80.83,80.89,184293.0,81.1509,81.3481,79.7208,79.78,184293.0
2024-12-10 09:40:00,80.88,81.08,80.5,80.98,50909.0,79.7701,79.9674,79.3953,79.8687,50909.0
2024-12-10 09:50:00,80.98,81.68,80.91,81.67,72733.0,79.8687,80.5591,79.7997,80.5493,72733.0
2024-12-10 10:00:00,81.64,81.73,81.4,81.42,30942.0,80.5197,80.6084,80.283,80.3027,30942.0
2024-12-10 10:10:00,81.39,81.43,80.86,80.89,84891.0,80.2731,80.3126,79.7504,79.78,84891.0
2024-12-10 10:20:00,80.91,81.18,80.9,81.11,159869.0,79.7997,80.066,79.7898,79.9969,159869.0
2024-12-10 10:30:00,81.11,81.63,81.08,81.61,100747.0,79.9969,80.5098,79.9674,80.4901,100747.0
2024-12-10 10:40:00,81.6,81.85,81.57,81.76,96576.0,80.4802,80.7268,80.4506,80.638,96576.0
2024-12-10 10:50:00,81.75,81.8,81.54,81.68,57296.0,80.6282,80.6775,80.421,80.5591,57296.0
2024-12-10 11:00:00,81.67,81.91,81.66,81.88,56257.0,80.5493,80.786,80.5394,80.7564,56257.0
2024-12-10 11:10:00,81.88,81.95,81.76,81.81,27639.0,80.7564,80.8254,80.638,80.6873,27639.0
2024-12-10 11:20:00,81.82,82.03,81.65,81.98,40582.0,80.6972,80.9043,80.5295,80.855,40582.0
2024-12-10 11:30:00,81.95,82.06,81.94,82.03,22388.0,80.8254,80.9339,80.8156,80.9043,22388.0
2024-12-10 11:40:00,82.03,82.17,81.99,82.0,13785.0,80.9043,81.0424,80.8649,80.8747,13785.0
2024-12-10 11:50:00,82.02,82.11,81.96,81.98,23004.0,80.8945,80.9832,80.8353,80.855,23004.0
2024-12-10 12:00:00,82.0,82.04,81.9,82.04,11051.0,80.8747,80.9142,80.7761,80.9142,11051.0
2024-12-10 12:10:00,82.05,82.17,81.89,81.97,220065.0,80.924,81.0424,80.7662,80.8451,220065.0
2024-12-10 12:20:00,81.97,82.03,81.84,81.88,88752.0,80.8451,80.9043,80.7169,80.7564,88752.0
2024-12-10 12:30:00,81.84,82.08,81.79,82.03,17115.0,80.7169,80.9536,80.6676,80.9043,17115.0
2024-12-10 12:40:00,82.03,82.05,81.85,81.86,35111.0,80.9043,80.924,80.7268,80.7367,35111.0
2024-12-10 12:50:00,81.87,81.88,81.57,81.62,66478.0,80.7465,80.7564,80.4506,80.4999,66478.0
2024-12-10 13:00:00,81.62,81.7,81.51,81.7,13039.0,80.4999,80.5789,80.3915,80.5789,13039.0
2024-12-10 13:10:00,81.69,81.83,81.69,81.8,12022.0,80.569,80.7071,80.569,80.6775,12022.0
2024-12-10 13:20:00,81.82,81.82,81.63,81.63,14402.0,80.6972,80.6972,80.5098,80.5098,14402.0
2024-12-10 13:30:00,81.63,81.7,81.56,81.7,20761.0,80.5098,80.5789,80.4408,80.5789,20761.0
2024-12-10 13:40:00,81.7,81.73,81.6,81.71,12219.0,80.5789,80.6084,80.4802,80.5887,12219.0
2024-12-10 13:50:00,81.67,81.74,81.63,81.68,11424.0,80.5493,80.6183,80.5098,80.5591,11424.0
2024-12-10 14:00:00,81.66,81.69,81.58,81.68,40233.0,80.5394,80.569,80.4605,80.5591,40233.0
2024-12-10 14:10:00,81.71,81.71,81.59,81.7,15619.0,80.5887,80.5887,80.4704,80.5789,15619.0
2024-12-10 14:20:00,81.7,81.89,81.68,81.89,19690.0,80.5789,80.7662,80.5591,80.7662,19690.0
2024-12-10 14:30:00,81.89,81.9,81.76,81.87,21586.0,80.7662,80.7761,80.638,80.7465,21586.0
2024-12-10 14:40:00,81.89,82.02,81.86,82.01,18448.0,80.7662,80.8945,80.7367,80.8846,18448.0
2024-12-10 14:50:00,82.02,82.02,81.92,81.95,18418.0,80.8945,80.8945,80.7958,80.8254,18418.0
2024-12-10 15:00:00,81.95,82.13,81.91,82.07,28708.0,80.8254,81.003,80.786,80.9438,28708.0
2024-12-10 15:10:00,82.07,82.07,81.82,81.87,34472.0,80.9438,80.9438,80.6972,80.7465,34472.0
2024-12-10 15:20:00,81.87,81.87,81.78,81.82,22578.0,80.7465,80.7465,80.6578,80.6972,22578.0
2024-12-10 15:30:00,81.81,81.82,81.69,81.72,35297.0,80.6873,80.6972,80.569,80.5986,35297.0
2024-12-10 15:40:00,81.73,81.95,81.69,81.73,69199.0,80.6084,80.8254,80.569,80.6084,69199.0
2024-12-10 15:50:00,81.73,81.85,81.59,81.75,416793.0,80.6084,80.7268,80.4704,80.6282,416793.0
2024-12-11 09:30:00,82.05,82.05,81.24,81.24,76025.0,80.924,80.924,80.1252,80.1252,76025.0
2024-12-11 09:40:00,81.32,81.56,81.15,81.31,65566.0,80.2041,80.4408,80.0364,80.1942,65566.0
2024-12-11 09:50:00,81.35,81.4,80.9,81.18,70984.0,80.2337,80.283,79.7898,80.066,70984.0
2024-12-11 10:00:00,81.16,81.2,80.85,80.91,48956.0,80.0463,80.0857,79.7405,79.7997,48956.0
2024-12-11 10:10:00,80.91,81.18,80.88,81.12,44883.0,79.7997,80.066,79.7701,80.0068,44883.0
2024-12-11 10:20:00,81.11,81.31,81.1,81.15,28042.0,79.9969,80.1942,79.9871,80.0364,28042.0
2024-12-11 10:30:00,81.12,81.12,80.77,80.88,45052.0,80.0068,80.0068,79.6616,79.7701,45052.0
2024-12-11 10:40:00,80.87,80.97,80.76,80.86,43031.0,79.7602,79.8589,79.6518,79.7504,43031.0
2024-12-11 10:50:00,80.86,80.97,80.76,80.88,58696.0,79.7504,79.8589,79.6518,79.7701,58696.0
2024-12-11 11:00:00,80.86,80.87,80.5,80.58,45278.0,79.7504,79.7602,79.3953,79.4742,45278.0
2024-12-11 11:10:00,80.58,80.73,80.52,80.55,52044.0,79.4742,79.6222,79.415,79.4446,52044.0
2024-12-11 11:20:00,80.55,80.73,80.52,80.72,61361.0,79.4446,79.6222,79.415,79.6123,61361.0
2024-12-11 11:30:00,80.72,80.79,80.64,80.73,30387.0,79.6123,79.6813,79.5334,79.6222,30387.0
2024-12-11 11:40:00,80.74,80.88,80.67,80.69,34071.0,79.632,79.7701,79.563,79.5827,34071.0
2024-12-11 11:50:00,80.68,80.74,80.51,80.6,77016.0,79.5728,79.632,79.4052,79.4939,77016.0
2024-12-11 12:00:00,80.62,80.62,80.33,80.38,46373.0,79.5137,79.5137,79.2277,79.277,46373.0
2024-12-11 12:10:00,80.36,80.38,80.06,80.11,122611.0,79.2572,79.277,78.9614,79.0107,122611.0
2024-12-11 12:20:00,80.11,80.18,80.02,80.02,53405.0,79.0107,79.0797,78.9219,78.9219,53405.0
2024-12-11 12:30:00,80.02,80.23,79.97,80.12,124200.0,78.9219,79.129,78.8726,79.0205,124200.0
2024-12-11 12:40:00,80.12,80.29,80.05,80.15,70552.0,79.0205,79.1882,78.9515,79.0501,70552.0
2024-12-11 12:50:00,80.15,80.66,80.13,80.66,68918.0,79.0501,79.5531,79.0304,79.5531,68918.0
2024-12-11 13:00:00,80.67,80.89,80.65,80.84,47317.0,79.563,79.78,79.5433,79.7307,47317.0
2024-12-11 13:10:00,80.86,80.86,80.68,80.82,29610.0,79.7504,79.7504,79.5728,79.7109,29610.0
2024-12-11 13:20:00,80.82,80.84,80.74,80.79,17899.0,79.7109,79.7307,79.632,79.6813,17899.0
2024-12-11 13:30:00,80.78,80.82,80.58,80.67,25058.0,79.6715,79.7109,79.4742,79.563,25058.0
2024-12-11 13:40:00,80.68,80.69,80.55,80.58,39950.0,79.5728,79.5827,79.4446,79.4742,39950.0
2024-12-11 13:50:00,80.57,80.66,80.53,80.55,19080.0,79.4644,79.5531,79.4249,79.4446,19080.0
2024-12-11 14:00:00,80.55,80.55,80.32,80.48,99104.0,79.4446,79.4446,79.2178,79.3756,99104.0
2024-12-11 14:10:00,80.49,80.53,80.41,80.46,32374.0,79.3855,79.4249,79.3066,79.3559,32374.0
2024-12-11 14:20:00,80.46,80.48,80.35,80.48,28284.0,79.3559,79.3756,79.2474,79.3756,28284.0
2024-12-11 14:30:00,80.45,80.52,80.44,80.45,25326.0,79.346,79.415,79.3361,79.346,25326.0
2024-12-11 14:40:00,80.44,80.51,80.42,80.43,47672.0,79.3361,79.4052,79.3164,79.3263,47672.0
2024-12-11 14:50:00,80.42,80.58,80.42,80.56,37806.0,79.3164,79.4742,79.3164,79.4545,37806.0
2024-12-11 15:00:00,80.55,80.64,80.51,80.63,46089.0,79.4446,79.5334,79.4052,79.5235,46089.0
2024-12-11 15:10:00,80.62,80.72,80.57,80.65,53332.0,79.5137,79.6123,79.4644,79.5433,53332.0
2024-12-11 15:20:00,80.65,80.71,80.57,80.68,40104.0,79.5433,79.6024,79.4644,79.5728,40104.0
2024-12-11 15:30:00,80.67,80.67,80.47,80.53,51007.0,79.563,79.563,79.3657,79.4249,51007.0
2024-12-11 15:40:00,80.52,80.53,80.41,80.44,91734.0,79.415,79.4249,79.3066,79.3361,91734.0
2024-12-11 15:50:00,80.45,80.64,80.27,80.33,394162.0,79.346,79.5334,79.1685,79.2277,394162.0
2024-12-12 09:30:00,82.5,83.75,82.04,83.34,299746.0,81.3679,82.6007,80.9142,82.1963,299746.0
2024-12-12 09:40:00,83.28,83.86,83.28,83.86,180214.0,82.1372,82.7092,82.1372,82.7092,180214.0
2024-12-12 09:50:00,83.84,83.85,83.25,83.51,117828.0,82.6895,82.6993,82.1076,82.364,117828.0
2024-12-12 10:00:00,83.5,83.79,83.4,83.79,148198.0,82.3542,82.6402,82.2555,82.6402,148198.0
2024-12-12 10:10:00,83.77,83.99,83.58,83.61,105546.0,82.6204,82.8374,82.4331,82.4626,105546.0
2024-12-12 10:20:00,83.64,84.41,83.62,84.15,131365.0,82.4922,83.2517,82.4725,82.9952,131365.0
2024-12-12 10:30:00,84.15,84.68,84.07,84.45,168037.0,82.9952,83.518,82.9163,83.2911,168037.0
2024-12-12 10:40:00,84.4,84.54,84.14,84.39,64934.0,83.2418,83.3799,82.9854,83.2319,64934.0
2024-12-12 10:50:00,84.39,84.63,84.31,84.57,57081.0,83.2319,83.4686,83.153,83.4095,57081.0
2024-12-12 11:00:00,84.55,84.55,84.19,84.33,76062.0,83.3897,83.3897,83.0347,83.1728,76062.0
2024-12-12 11:10:00,84.31,84.38,83.99,84.13,89202.0,83.153,83.2221,82.8374,82.9755,89202.0
2024-12-12 11:20:00,84.12,84.38,84.11,84.37,44365.0,82.9656,83.2221,82.9558,83.2122,44365.0
2024-12-12 11:30:00,84.32,84.6,84.3,84.45,33534.0,83.1629,83.4391,83.1432,83.2911,33534.0
2024-12-12 11:40:00,84.45,84.5,84.18,84.3,106559.0,83.2911,83.3404,83.0248,83.1432,106559.0
2024-12-12 11:50:00,84.28,84.33,84.13,84.18,30708.0,83.1234,83.1728,82.9755,83.0248,30708.0
2024-12-12 12:00:00,84.15,84.17,83.88,83.98,106884.0,82.9952,83.015,82.7289,82.8276,106884.0
2024-12-12 12:10:00,83.96,84.14,83.8,84.07,242665.0,82.8078,82.9854,82.65,82.9163,242665.0
2024-12-12 12:20:00,84.05,84.19,83.91,83.91,72569.0,82.8966,83.0347,82.7585,82.7585,72569.0
2024-12-12 12:30:00,83.89,83.96,83.77,83.81,29243.0,82.7388,82.8078,82.6204,82.6599,29243.0
2024-12-12 12:40:00,83.81,84.27,83.8,84.21,97376.0,82.6599,83.1136,82.65,83.0544,97376.0
2024-12-12 12:50:00,84.21,84.22,83.99,84.03,113046.0,83.0544,83.0643,82.8374,82.8769,113046.0
2024-12-12 13:00:00,84.02,84.06,83.34,83.54,118600.0,82.867,82.9065,82.1963,82.3936,118600.0
2024-12-12 13:10:00,83.58,83.68,83.46,83.63,40366.0,82.4331,82.5317,82.3147,82.4824,40366.0
2024-12-12 13:20:00,83.63,83.8,83.61,83.63,106055.0,82.4824,82.65,82.4626,82.4824,106055.0
2024-12-12 13:30:00,83.64,83.64,83.42,83.42,78061.0,82.4922,82.4922,82.2752,82.2752,78061.0
2024-12-12 13:40:00,83.39,83.64,83.39,83.59,140966.0,82.2457,82.4922,82.2457,82.4429,140966.0
2024-12-12 13:50:00,83.59,83.7,83.46,83.5,42623.0,82.4429,82.5514,82.3147,82.3542,42623.0
2024-12-12 14:00:00,83.5,83.59,83.39,83.5,46956.0,82.3542,82.4429,82.2457,82.3542,46956.0
2024-12-12 14:10:00,83.47,83.51,83.31,83.33,37678.0,82.3246,82.364,82.1668,82.1865,37678.0
2024-12-12 14:20:00,83.33,83.42,83.23,83.3,34765.0,82.1865,82.2752,82.0879,82.1569,34765.0
2024-12-12 14:30:00,83.3,83.36,83.25,83.35,42215.0,82.1569,82.2161,82.1076,82.2062,42215.0
2024-12-12 14:40:00,83.36,83.39,83.3,83.39,58909.0,82.2161,82.2457,82.1569,82.2457,58909.0
2024-12-12 14:50:00,83.37,83.42,83.32,83.39,38907.0,82.2259,82.2752,82.1766,82.2457,38907.0
2024-12-12 15:00:00,83.4,83.5,83.39,83.47,87070.0,82.2555,82.3542,82.2457,82.3246,87070.0
2024-12-12 15:10:00,83.47,83.67,83.43,83.63,99007.0,82.3246,82.5218,82.2851,82.4824,99007.0
2024-12-12 15:20:00,83.63,83.86,83.62,83.78,57851.0,82.4824,82.7092,82.4725,82.6303,57851.0
2024-12-12 15:30:00,83.79,83.85,83.74,83.84,55542.0,82.6402,82.6993,82.5909,82.6895,55542.0
2024-12-12 15:40:00,83.85,83.93,83.71,83.72,134052.0,82.6993,82.7782,82.5613,82.5711,134052.0
2024-12-12 15:50:00,83.71,83.75,83.15,83.23,583823.0,82.5613,82.6007,82.009,82.0879,583823.0
2024-12-13 09:30:00,83.28,83.41,82.59,83.13,142152.0,82.1372,82.2654,81.4566,81.9892,142152.0
2024-12-13 09:40:00,83.19,83.3,82.69,82.98,41170.0,82.0484,82.1569,81.5553,81.8413,41170.0
2024-12-13 09:50:00,82.98,82.98,82.51,82.57,37680.0,81.8413,81.8413,81.3777,81.4369,37680.0
2024-12-13 10:00:00,82.57,82.66,82.4,82.66,44746.0,81.4369,81.5257,81.2692,81.5257,44746.0
2024-12-13 10:10:00,82.62,82.82,82.42,82.75,218093.0,81.4862,81.6835,81.289,81.6144,218093.0
2024-12-13 10:20:00,82.77,82.92,82.65,82.86,108836.0,81.6342,81.7821,81.5158,81.7229,108836.0
2024-12-13 10:30:00,82.88,82.99,82.73,82.99,39144.0,81.7427,81.8511,81.5947,81.8511,39144.0
2024-12-13 10:40:00,83.0,83.02,82.65,82.7,25943.0,81.861,81.8807,81.5158,81.5651,25943.0
2024-12-13 10:50:00,82.71,83.07,82.69,83.07,23238.0,81.575,81.9301,81.5553,81.9301,23238.0
2024-12-13 11:00:00,83.05,83.19,82.93,83.17,41720.0,81.9103,82.0484,81.792,82.0287,41720.0
2024-12-13 11:10:00,83.17,83.24,83.1,83.14,46030.0,82.0287,82.0977,81.9596,81.9991,46030.0
2024-12-13 11:20:00,83.12,83.3,83.12,83.27,35043.0,81.9794,82.1569,81.9794,82.1273,35043.0
2024-12-13 11:30:00,83.27,83.36,83.19,83.27,47747.0,82.1273,82.2161,82.0484,82.1273,47747.0
2024-12-13 11:40:00,83.27,83.31,83.05,83.12,180188.0,82.1273,82.1668,81.9103,81.9794,180188.0
2024-12-13 11:50:00,83.13,83.21,83.05,83.19,30918.0,81.9892,82.0681,81.9103,82.0484,30918.0
2024-12-13 12:00:00,83.19,83.19,82.88,82.95,39590.0,82.0484,82.0484,81.7427,81.8117,39590.0
2024-12-13 12:10:00,82.96,82.96,82.75,82.77,42902.0,81.8216,81.8216,81.6144,81.6342,42902.0
2024-12-13 12:20:00,82.77,82.85,82.75,82.83,18481.0,81.6342,81.7131,81.6144,81.6933,18481.0
2024-12-13 12:30:00,82.84,82.92,82.73,82.91,29083.0,81.7032,81.7821,81.5947,81.7722,29083.0
2024-12-13 12:40:00,82.91,82.99,82.83,82.88,85718.0,81.7722,81.8511,81.6933,81.7427,85718.0
2024-12-13 12:50:00,82.89,83.01,82.84,82.95,19105.0,81.7525,81.8709,81.7032,81.8117,19105.0
2024-12-13 13:00:00,82.96,82.96,82.8,82.83,10723.0,81.8216,81.8216,81.6638,81.6933,10723.0
2024-12-13 13:10:00,82.81,82.98,82.79,82.98,22993.0,81.6736,81.8413,81.6539,81.8413,22993.0
2024-12-13 13:20:00,82.99,83.03,82.92,82.94,28850.0,81.8511,81.8906,81.7821,81.8018,28850.0
2024-12-13 13:30:00,82.93,82.99,82.89,82.92,27162.0,81.792,81.8511,81.7525,81.7821,27162.0
2024-12-13 13:40:00,82.91,82.94,82.82,82.84,35514.0,81.7722,81.8018,81.6835,81.7032,35514.0
2024-12-13 13:50:00,82.84,82.85,82.78,82.85,29312.0,81.7032,81.7131,81.644,81.7131,29312.0
2024-12-13 14:00:00,82.82,83.01,82.82,83.01,22874.0,81.6835,81.8709,81.6835,81.8709,22874.0
2024-12-13 14:10:00,83.04,83.06,82.98,83.0,20089.0,81.9005,81.9202,81.8413,81.861,20089.0
2024-12-13 14:20:00,82.99,82.99,82.91,82.94,21967.0,81.8511,81.8511,81.7722,81.8018,21967.0
2024-12-13 14:30:00,82.93,83.02,82.92,82.95,24441.0,81.792,81.8807,81.7821,81.8117,24441.0
2024-12-13 14:40:00,82.97,83.08,82.92,82.98,37943.0,81.8314,81.9399,81.7821,81.8413,37943.0
2024-12-13 14:50:00,82.99,83.04,82.9,82.98,27612.0,81.8511,81.9005,81.7624,81.8413,27612.0
2024-12-13 15:00:00,82.97,82.97,82.84,82.93,187227.0,81.8314,81.8314,81.7032,81.792,187227.0
2024-12-13 15:10:00,82.91,83.03,82.9,83.01,53600.0,81.7722,81.8906,81.7624,81.8709,53600.0
2024-12-13 15:20:00,83.01,83.11,82.96,83.01,51930.0,81.8709,81.9695,81.8216,81.8709,51930.0
2024-12-13 15:30:00,83.02,83.14,82.98,83.13,55246.0,81.8807,81.9991,81.8413,81.9892,55246.0
2024-12-13 15:40:00,83.13,83.26,83.09,83.26,81088.0,81.9892,82.1174,81.9498,82.1174,81088.0
2024-12-13 15:50:00,83.26,83.26,82.93,82.98,407293.0,82.1174,82.1174,81.792,81.8413,407293.0
2024-12-16 09:30:00,82.56,82.61,81.98,82.29,118131.0,81.427,81.4764,80.855,81.1608,118131.0
2024-12-16 09:40:00,82.25,82.85,82.12,82.76,26566.0,81.1213,81.7131,80.9931,81.6243,26566.0
2024-12-16 09:50:00,82.8,82.91,82.54,82.8,33441.0,81.6638,81.7722,81.4073,81.6638,33441.0
2024-12-16 10:00:00,82.83,82.96,82.75,82.78,45402.0,81.6933,81.8216,81.6144,81.644,45402.0
2024-12-16 10:10:00,82.78,82.79,82.48,82.52,37906.0,81.644,81.6539,81.3481,81.3876,37906.0
2024-12-16 10:20:00,82.55,82.58,82.33,82.36,21638.0,81.4172,81.4468,81.2002,81.2298,21638.0
2024-12-16 10:30:00,82.35,82.5,82.33,82.36,26645.0,81.2199,81.3679,81.2002,81.2298,26645.0
2024-12-16 10:40:00,82.38,82.53,82.19,82.38,39876.0,81.2495,81.3975,81.0621,81.2495,39876.0
2024-12-16 10:50:00,82.38,82.46,82.31,82.34,28342.0,81.2495,81.3284,81.1805,81.2101,28342.0
2024-12-16 11:00:00,82.33,82.34,82.01,82.04,19524.0,81.2002,81.2101,80.8846,80.9142,19524.0
2024-12-16 11:10:00,82.02,82.18,81.96,82.03,38432.0,80.8945,81.0523,80.8353,80.9043,38432.0
2024-12-16 11:20:00,82.03,82.06,81.92,82.04,25159.0,80.9043,80.9339,80.7958,80.9142,25159.0
2024-12-16 11:30:00,82.04,82.09,81.92,82.03,37684.0,80.9142,80.9635,80.7958,80.9043,37684.0
2024-12-16 11:40:00,82.02,82.22,81.98,82.22,32601.0,80.8945,81.0917,80.855,81.0917,32601.0
2024-12-16 11:50:00,82.22,82.34,82.15,82.23,71522.0,81.0917,81.2101,81.0227,81.1016,71522.0
2024-12-16 12:00:00,82.22,82.25,82.11,82.24,39554.0,81.0917,81.1213,80.9832,81.1114,39554.0
2024-12-16 12:10:00,82.25,82.34,82.2,82.21,28203.0,81.1213,81.2101,81.072,81.0819,28203.0
2024-12-16 12:20:00,82.22,82.34,82.21,82.26,24204.0,81.0917,81.2101,81.0819,81.1312,24204.0
2024-12-16 12:30:00,82.26,82.29,82.17,82.25,36022.0,81.1312,81.1608,81.0424,81.1213,36022.0
2024-12-16 12:40:00,82.25,82.34,82.25,82.27,24741.0,81.1213,81.2101,81.1213,81.141,24741.0
2024-12-16 12:50:00,82.27,82.44,82.27,82.44,30056.0,81.141,81.3087,81.141,81.3087,30056.0
2024-12-16 13:00:00,82.44,82.57,82.41,82.53,31264.0,81.3087,81.4369,81.2791,81.3975,31264.0
2024-12-16 13:10:00,82.53,82.57,82.44,82.45,16166.0,81.3975,81.4369,81.3087,81.3186,16166.0
2024-12-16 13:20:00,82.45,82.56,82.45,82.54,19431.0,81.3186,81.427,81.3186,81.4073,19431.0
2024-12-16 13:30:00,82.56,82.62,82.54,82.59,18275.0,81.427,81.4862,81.4073,81.4566,18275.0
2024-12-16 13:40:00,82.59,82.67,82.56,82.61,24272.0,81.4566,81.5355,81.427,81.4764,24272.0
2024-12-16 13:50:00,82.59,82.64,82.56,82.59,10952.0,81.4566,81.506,81.427,81.4566,10952.0
2024-12-16 14:00:00,82.57,82.65,82.46,82.52,41239.0,81.4369,81.5158,81.3284,81.3876,41239.0
2024-12-16 14:10:00,82.53,82.6,82.52,82.56,14699.0,81.3975,81.4665,81.3876,81.427,14699.0
2024-12-16 14:20:00,82.55,82.6,82.49,82.6,16668.0,81.4172,81.4665,81.358,81.4665,16668.0
2024-12-16 14:30:00,82.62,82.64,82.53,82.57,30401.0,81.4862,81.506,81.3975,81.4369,30401.0
2024-12-16 14:40:00,82.57,82.65,82.56,82.57,27028.0,81.4369,81.5158,81.427,81.4369,27028.0
2024-12-16 14:50:00,82.57,82.72,82.57,82.7,18425.0,81.4369,81.5849,81.4369,81.5651,18425.0
2024-12-16 15:00:00,82.7,82.7,82.64,82.65,23375.0,81.5651,81.5651,81.506,81.5158,23375.0
2024-12-16 15:10:00,82.66,82.7,82.55,82.58,32250.0,81.5257,81.5651,81.4172,81.4468,32250.0
2024-12-16 15:20:00,82.59,82.69,82.58,82.68,34557.0,81.4566,81.5553,81.4468,81.5454,34557.0
2024-12-16 15:30:00,82.66,82.67,82.53,82.64,51130.0,81.5257,81.5355,81.3975,81.506,51130.0
2024-12-16 15:40:00,82.64,82.64,82.49,82.57,74208.0,81.506,81.506,81.358,81.4369,74208.0
2024-12-16 15:50:00,82.56,82.81,82.47,82.74,308768.0,81.427,81.6736,81.3383,81.6046,308768.0
2024-12-17 09:30:00,82.0,82.25,81.83,81.86,56876.0,80.8747,81.1213,80.7071,80.7367,56876.0
2024-12-17 09:40:00,81.94,81.98,81.66,81.95,34296.0,80.8156,80.855,80.5394,80.8254,34296.0
2024-12-17 09:50:00,81.9,82.11,81.85,82.11,23155.0,80.7761,80.9832,80.7268,80.9832,23155.0
2024-12-17 10:00:00,82.08,82.17,81.85,81.86,41155.0,80.9536,81.0424,80.7268,80.7367,41155.0
2024-12-17 10:10:00,81.86,82.21,81.76,82.14,37271.0,80.7367,81.0819,80.638,81.0128,37271.0
2024-12-17 10:20:00,82.13,82.2,81.95,81.98,25774.0,81.003,81.072,80.8254,80.855,25774.0
2024-12-17 10:30:00,81.95,82.0,81.85,81.95,31848.0,80.8254,80.8747,80.7268,80.8254,31848.0
2024-12-17 10:40:00,81.95,81.96,81.7,81.86,29422.0,80.8254,80.8353,80.5789,80.7367,29422.0
2024-12-17 10:50:00,81.85,81.92,81.71,81.86,18097.0,80.7268,80.7958,80.5887,80.7367,18097.0
2024-12-17 11:00:00,81.87,82.12,81.83,82.08,20686.0,80.7465,80.9931,80.7071,80.9536,20686.0
2024-12-17 11:10:00,82.1,82.12,81.91,81.92,18184.0,80.9734,80.9931,80.786,80.7958,18184.0
2024-12-17 11:20:00,81.94,81.94,81.78,81.87,20016.0,80.8156,80.8156,80.6578,80.7465,20016.0
2024-12-17 11:30:00,81.85,81.99,81.8,81.81,18045.0,80.7268,80.8649,80.6775,80.6873,18045.0
2024-12-17 11:40:00,81.81,81.85,81.6,81.73,12928.0,80.6873,80.7268,80.4802,80.6084,12928.0
2024-12-17 11:50:00,81.75,81.81,81.7,81.8,15993.0,80.6282,80.6873,80.5789,80.6775,15993.0
2024-12-17 12:00:00,81.79,81.83,81.62,81.66,12298.0,80.6676,80.7071,80.4999,80.5394,12298.0
2024-12-17 12:10:00,81.68,81.89,81.68,81.73,39166.0,80.5591,80.7662,80.5591,80.6084,39166.0
2024-12-17 12:20:00,81.77,81.86,81.68,81.7,22582.0,80.6479,80.7367,80.5591,80.5789,22582.0
2024-12-17 12:30:00,81.71,81.82,81.69,81.73,14565.0,80.5887,80.6972,80.569,80.6084,14565.0
2024-12-17 12:40:00,81.75,81.81,81.61,81.7,13022.0,80.6282,80.6873,80.4901,80.5789,13022.0
2024-12-17 12:50:00,81.73,81.77,81.66,81.69,21190.0,80.6084,80.6479,80.5394,80.569,21190.0
2024-12-17 13:00:00,81.71,81.75,81.44,81.44,31794.0,80.5887,80.6282,80.3224,80.3224,31794.0
2024-12-17 13:10:00,81.46,81.57,81.46,81.5,19237.0,80.3421,80.4506,80.3421,80.3816,19237.0
2024-12-17 13:20:00,81.49,81.52,81.41,81.44,15582.0,80.3717,80.4013,80.2928,80.3224,15582.0
2024-12-17 13:30:00,81.43,81.51,81.42,81.47,20374.0,80.3126,80.3915,80.3027,80.352,20374.0
2024-12-17 13:40:00,81.47,81.48,81.43,81.45,15688.0,80.352,80.3619,80.3126,80.3323,15688.0
2024-12-17 13:50:00,81.45,81.48,81.41,81.46,18646.0,80.3323,80.3619,80.2928,80.3421,18646.0
2024-12-17 14:00:00,81.47,81.48,81.36,81.37,18248.0,80.352,80.3619,80.2435,80.2534,18248.0
2024-12-17 14:10:00,81.37,81.37,81.24,81.3,29373.0,80.2534,80.2534,80.1252,80.1843,29373.0
2024-12-17 14:20:00,81.3,81.35,81.24,81.24,18075.0,80.1843,80.2337,80.1252,80.1252,18075.0
2024-12-17 14:30:00,81.24,81.28,81.2,81.22,17314.0,80.1252,80.1646,80.0857,80.1054,17314.0
2024-12-17 14:40:00,81.22,81.22,81.11,81.15,21277.0,80.1054,80.1054,79.9969,80.0364,21277.0
2024-12-17 14:50:00,81.11,81.11,80.99,81.04,26163.0,79.9969,79.9969,79.8786,79.9279,26163.0
2024-12-17 15:00:00,81.04,81.08,80.98,81.07,34893.0,79.9279,79.9674,79.8687,79.9575,34893.0
2024-12-17 15:10:00,81.07,81.09,80.9,81.0,28357.0,79.9575,79.9772,79.7898,79.8885,28357.0
2024-12-17 15:20:00,80.99,81.02,80.92,80.97,47503.0,79.8786,79.9082,79.8096,79.8589,47503.0
2024-12-17 15:30:00,80.97,81.17,80.92,81.13,39900.0,79.8589,80.0561,79.8096,80.0167,39900.0
2024-12-17 15:40:00,81.15,81.27,81.11,81.2,61395.0,80.0364,80.1548,79.9969,80.0857,61395.0
2024-12-17 15:50:00,81.23,81.33,81.14,81.25,206753.0,80.1153,80.2139,80.0265,80.135,206753.0
2024-12-18 09:30:00,81.09,81.48,80.9,81.08,50565.0,79.9772,80.3619,79.7898,79.9674,50565.0
2024-12-18 09:40:00,81.0,81.35,80.58,81.3,122836.0,79.8885,80.2337,79.4742,80.1843,122836.0
2024-12-18 09:50:00,81.3,81.43,81.13,81.2,63400.0,80.1843,80.3126,80.0167,80.0857,63400.0
2024-12-18 10:00:00,81.2,81.29,81.03,81.13,77885.0,80.0857,80.1745,79.918,80.0167,77885.0
2024-12-18 10:10:00,81.13,81.15,80.92,81.1,37236.0,80.0167,80.0364,79.8096,79.9871,37236.0
2024-12-18 10:20:00,81.11,81.26,81.07,81.18,52810.0,79.9969,80.1449,79.9575,80.066,52810.0
2024-12-18 10:30:00,81.16,81.4,81.1,81.38,38407.0,80.0463,80.283,79.9871,80.2632,38407.0
2024-12-18 10:40:00,81.4,81.54,81.37,81.44,33276.0,80.283,80.421,80.2534,80.3224,33276.0
2024-12-18 10:50:00,81.44,81.59,81.42,81.59,30741.0,80.3224,80.4704,80.3027,80.4704,30741.0
2024-12-18 11:00:00,81.6,81.71,81.46,81.54,30817.0,80.4802,80.5887,80.3421,80.421,30817.0
2024-12-18 11:10:00,81.55,81.63,81.49,81.59,31583.0,80.4309,80.5098,80.3717,80.4704,31583.0
2024-12-18 11:20:00,81.59,81.73,81.55,81.65,41562.0,80.4704,80.6084,80.4309,80.5295,41562.0
2024-12-18 11:30:00,81.65,81.77,81.62,81.77,21250.0,80.5295,80.6479,80.4999,80.6479,21250.0
2024-12-18 11:40:00,81.74,81.8,81.69,81.78,24662.0,80.6183,80.6775,80.569,80.6578,24662.0
2024-12-18 11:50:00,81.76,81.76,81.65,81.7,23352.0,80.638,80.638,80.5295,80.5789,23352.0
2024-12-18 12:00:00,81.67,81.67,81.28,81.32,35931.0,80.5493,80.5493,80.1646,80.2041,35931.0
2024-12-18 12:10:00,81.33,81.5,81.31,81.5,37328.0,80.2139,80.3816,80.1942,80.3816,37328.0
2024-12-18 12:20:00,81.5,81.54,81.4,81.41,14898.0,80.3816,80.421,80.283,80.2928,14898.0
2024-12-18 12:30:00,81.42,81.42,81.3,81.31,15739.0,80.3027,80.3027,80.1843,80.1942,15739.0
2024-12-18 12:40:00,81.31,81.4,81.23,81.23,74679.0,80.1942,80.283,80.1153,80.1153,74679.0
2024-12-18 12:50:00,81.23,81.35,81.23,81.26,21476.0,80.1153,80.2337,80.1153,80.1449,21476.0
2024-12-18 13:00:00,81.25,81.27,81.09,81.18,12971.0,80.135,80.1548,79.9772,80.066,12971.0
2024-12-18 13:10:00,81.18,81.22,81.1,81.16,13646.0,80.066,80.1054,79.9871,80.0463,13646.0
2024-12-18 13:20:00,81.17,81.2,81.14,81.16,19484.0,80.0561,80.0857,80.0265,80.0463,19484.0
2024-12-18 13:30:00,81.17,81.39,81.17,81.38,20721.0,80.0561,80.2731,80.0561,80.2632,20721.0
2024-12-18 13:40:00,81.38,81.43,81.31,81.4,16378.0,80.2632,80.3126,80.1942,80.283,16378.0
2024-12-18 13:50:00,81.42,81.47,81.35,81.43,44784.0,80.3027,80.352,80.2337,80.3126,44784.0
2024-12-18 14:00:00,81.43,81.43,80.84,80.9,80858.0,80.3126,80.3126,79.7307,79.7898,80858.0
2024-12-18 14:10:00,80.9,80.95,80.64,80.77,44997.0,79.7898,79.8391,79.5334,79.6616,44997.0
2024-12-18 14:20:00,80.77,80.92,80.73,80.78,43292.0,79.6616,79.8096,79.6222,79.6715,43292.0
2024-12-18 14:30:00,80.79,80.95,80.6,80.62,60524.0,79.6813,79.8391,79.4939,79.5137,60524.0
2024-12-18 14:40:00,80.6,80.72,80.26,80.37,62935.0,79.4939,79.6123,79.1586,79.2671,62935.0
2024-12-18 14:50:00,80.39,80.47,80.06,80.13,81331.0,79.2868,79.3657,78.9614,79.0304,81331.0
2024-12-18 15:00:00,80.17,80.45,80.08,80.29,54408.0,79.0698,79.346,78.9811,79.1882,54408.0
2024-12-18 15:10:00,80.31,80.31,79.93,80.03,51670.0,79.2079,79.2079,78.8331,78.9318,51670.0
2024-12-18 15:20:00,80.04,80.29,79.83,79.86,52809.0,78.9416,79.1882,78.7345,78.7641,52809.0
2024-12-18 15:30:00,79.88,79.94,79.38,79.42,73425.0,78.7838,78.843,78.2907,78.3301,73425.0
2024-12-18 15:40:00,79.4,79.4,78.78,79.09,142561.0,78.3104,78.3104,77.6989,78.0047,142561.0
2024-12-18 15:50:00,79.08,79.26,78.72,78.76,398153.0,77.9948,78.1723,77.6397,77.6792,398153.0
2024-12-19 09:30:00,79.52,80.2,79.4,80.06,63408.0,78.4288,79.0994,78.3104,78.9614,63408.0
2024-12-19 09:40:00,80.05,80.18,79.7,79.73,57880.0,78.9515,79.0797,78.6063,78.6359,57880.0
2024-12-19 09:50:00,79.73,80.02,79.69,79.87,98996.0,78.6359,78.9219,78.5964,78.774,98996.0
2024-12-19 10:00:00,79.91,79.92,79.25,79.45,54241.0,78.8134,78.8233,78.1625,78.3597,54241.0
2024-12-19 10:10:00,79.37,79.53,79.16,79.35,90634.0,78.2808,78.4386,78.0737,78.2611,90634.0
2024-12-19 10:20:00,79.38,79.39,79.03,79.22,74043.0,78.2907,78.3006,77.9455,78.1329,74043.0
2024-12-19 10:30:00,79.22,79.36,79.08,79.22,55530.0,78.1329,78.271,77.9948,78.1329,55530.0
2024-12-19 10:40:00,79.18,79.79,79.18,79.79,54035.0,78.0934,78.6951,78.0934,78.6951,54035.0
2024-12-19 10:50:00,79.73,79.86,79.63,79.78,51964.0,78.6359,78.7641,78.5373,78.6852,51964.0
2024-12-19 11:00:00,79.78,79.8,79.52,79.61,85704.0,78.6852,78.7049,78.4288,78.5175,85704.0
2024-12-19 11:10:00,79.62,79.98,79.61,79.93,80942.0,78.5274,78.8825,78.5175,78.8331,80942.0
2024-12-19 11:20:00,79.93,80.1,79.86,80.0,137899.0,78.8331,79.0008,78.7641,78.9022,137899.0
2024-12-19 11:30:00,79.99,80.27,79.95,80.22,92748.0,78.8923,79.1685,78.8529,79.1192,92748.0
2024-12-19 11:40:00,80.23,80.3,80.09,80.19,32195.0,79.129,79.1981,78.9909,79.0896,32195.0
2024-12-19 11:50:00,80.18,80.27,80.15,80.19,36253.0,79.0797,79.1685,79.0501,79.0896,36253.0
2024-12-19 12:00:00,80.2,80.3,80.17,80.3,35294.0,79.0994,79.1981,79.0698,79.1981,35294.0
2024-12-19 12:10:00,80.3,80.41,80.27,80.4,43465.0,79.1981,79.3066,79.1685,79.2967,43465.0
2024-12-19 12:20:00,80.39,80.4,80.08,80.16,57694.0,79.2868,79.2967,78.9811,79.06,57694.0
2024-12-19 12:30:00,80.17,80.36,80.08,80.36,55566.0,79.0698,79.2572,78.9811,79.2572,55566.0
2024-12-19 12:40:00,80.35,80.4,80.17,80.21,32494.0,79.2474,79.2967,79.0698,79.1093,32494.0
2024-12-19 12:50:00,80.2,80.23,80.1,80.19,24243.0,79.0994,79.129,79.0008,79.0896,24243.0
2024-12-19 13:00:00,80.17,80.2,79.9,80.16,29627.0,79.0698,79.0994,78.8036,79.06,29627.0
2024-12-19 13:10:00,80.16,80.27,80.16,80.22,29006.0,79.06,79.1685,79.06,79.1192,29006.0
2024-12-19 13:20:00,80.24,80.38,80.14,80.37,23257.0,79.1389,79.277,79.0403,79.2671,23257.0
2024-12-19 13:30:00,80.36,80.52,80.32,80.49,19713.0,79.2572,79.415,79.2178,79.3855,19713.0
2024-12-19 13:40:00,80.47,80.59,80.46,80.52,17022.0,79.3657,79.4841,79.3559,79.415,17022.0
2024-12-19 13:50:00,80.52,80.59,80.43,80.59,22235.0,79.415,79.4841,79.3263,79.4841,22235.0
2024-12-19 14:00:00,80.57,80.62,80.49,80.56,40070.0,79.4644,79.5137,79.3855,79.4545,40070.0
2024-12-19 14:10:00,80.55,80.55,80.42,80.5,22638.0,79.4446,79.4446,79.3164,79.3953,22638.0
2024-12-19 14:20:00,80.49,80.53,80.33,80.38,25094.0,79.3855,79.4249,79.2277,79.277,25094.0
2024-12-19 14:30:00,80.39,80.42,80.33,80.39,27145.0,79.2868,79.3164,79.2277,79.2868,27145.0
2024-12-19 14:40:00,80.39,80.42,80.32,80.32,28128.0,79.2868,79.3164,79.2178,79.2178,28128.0
2024-12-19 14:50:00,80.32,80.4,80.21,80.22,29892.0,79.2178,79.2967,79.1093,79.1192,29892.0
2024-12-19 15:00:00,80.22,80.3,80.12,80.3,33766.0,79.1192,79.1981,79.0205,79.1981,33766.0
2024-12-19 15:10:00,80.29,80.47,80.25,80.35,51496.0,79.1882,79.3657,79.1487,79.2474,51496.0
2024-12-19 15:20:00,80.34,80.4,80.22,80.32,69871.0,79.2375,79.2967,79.1192,79.2178,69871.0
2024-12-19 15:30:00,80.35,80.51,80.21,80.48,73722.0,79.2474,79.4052,79.1093,79.3756,73722.0
2024-12-19 15:40:00,80.48,80.53,80.4,80.46,51353.0,79.3756,79.4249,79.2967,79.3559,51353.0
2024-12-19 15:50:00,80.45,80.46,80.06,80.11,225285.0,79.346,79.3559,78.9614,79.0107,225285.0
2024-12-20 09:30:00,79.86,81.4,79.48,81.29,510635.0,78.7641,80.283,78.3893,80.1745,510635.0
2024-12-20 09:40:00,81.25,81.56,80.41,80.67,219454.0,80.135,80.4408,79.3066,79.563,219454.0
2024-12-20 09:50:00,80.67,81.0,80.5,80.78,53483.0,79.563,79.8885,79.3953,79.6715,53483.0
2024-12-20 10:00:00,80.83,80.91,80.42,80.56,41403.0,79.7208,79.7997,79.3164,79.4545,41403.0
2024-12-20 10:10:00,80.54,80.8,80.44,80.8,38744.0,79.4348,79.6912,79.3361,79.6912,38744.0
2024-12-20 10:20:00,80.8,81.16,80.7,81.13,29187.0,79.6912,80.0463,79.5926,80.0167,29187.0
2024-12-20 10:30:00,81.08,81.4,81.07,81.33,34967.0,79.9674,80.283,79.9575,80.2139,34967.0
2024-12-20 10:40:00,81.35,81.43,81.21,81.43,36464.0,80.2337,80.3126,80.0956,80.3126,36464.0
2024-12-20 10:50:00,81.41,81.53,81.34,81.34,31131.0,80.2928,80.4112,80.2238,80.2238,31131.0
2024-12-20 11:00:00,81.37,81.7,81.34,81.64,28128.0,80.2534,80.5789,80.2238,80.5197,28128.0
2024-12-20 11:10:00,81.67,81.78,81.51,81.7,39160.0,80.5493,80.6578,80.3915,80.5789,39160.0
2024-12-20 11:20:00,81.72,81.88,81.64,81.84,30787.0,80.5986,80.7564,80.5197,80.7169,30787.0
2024-12-20 11:30:00,81.84,82.09,81.84,82.08,35370.0,80.7169,80.9635,80.7169,80.9536,35370.0
2024-12-20 11:40:00,82.04,82.2,82.0,82.12,35628.0,80.9142,81.072,80.8747,80.9931,35628.0
2024-12-20 11:50:00,82.14,82.32,82.09,82.18,95449.0,81.0128,81.1903,80.9635,81.0523,95449.0
2024-12-20 12:00:00,82.14,82.17,82.04,82.15,33515.0,81.0128,81.0424,80.9142,81.0227,33515.0
2024-12-20 12:10:00,82.15,82.17,82.02,82.14,27695.0,81.0227,81.0424,80.8945,81.0128,27695.0
2024-12-20 12:20:00,82.1,82.31,82.1,82.27,32523.0,80.9734,81.1805,80.9734,81.141,32523.0
2024-12-20 12:30:00,82.28,82.28,82.04,82.2,38818.0,81.1509,81.1509,80.9142,81.072,38818.0
2024-12-20 12:40:00,82.22,82.24,82.0,82.16,31016.0,81.0917,81.1114,80.8747,81.0325,31016.0
2024-12-20 12:50:00,82.18,82.24,82.11,82.14,29319.0,81.0523,81.1114,80.9832,81.0128,29319.0
2024-12-20 13:00:00,82.14,82.15,81.85,81.98,24293.0,81.0128,81.0227,80.7268,80.855,24293.0
2024-12-20 13:10:00,81.94,82.04,81.78,81.92,26697.0,80.8156,80.9142,80.6578,80.7958,26697.0
2024-12-20 13:20:00,81.9,81.91,81.65,81.66,26212.0,80.7761,80.786,80.5295,80.5394,26212.0
2024-12-20 13:30:00,81.7,81.84,81.7,81.73,29875.0,80.5789,80.7169,80.5789,80.6084,29875.0
2024-12-20 13:40:00,81.73,81.76,81.64,81.66,23909.0,80.6084,80.638,80.5197,80.5394,23909.0
2024-12-20 13:50:00,81.67,81.9,81.63,81.67,36886.0,80.5493,80.7761,80.5098,80.5493,36886.0
2024-12-20 14:00:00,81.67,81.78,81.63,81.76,25867.0,80.5493,80.6578,80.5098,80.638,25867.0
2024-12-20 14:10:00,81.78,81.83,81.75,81.79,29587.0,80.6578,80.7071,80.6282,80.6676,29587.0
2024-12-20 14:20:00,81.8,82.01,81.79,81.95,60470.0,80.6775,80.8846,80.6676,80.8254,60470.0
2024-12-20 14:30:00,81.92,82.0,81.89,81.9,29439.0,80.7958,80.8747,80.7662,80.7761,29439.0
2024-12-20 14:40:00,81.9,81.9,81.77,81.77,31254.0,80.7761,80.7761,80.6479,80.6479,31254.0
2024-12-20 14:50:00,81.74,81.8,81.6,81.67,32850.0,80.6183,80.6775,80.4802,80.5493,32850.0
2024-12-20 15:00:00,81.67,81.75,81.65,81.67,36406.0,80.5493,80.6282,80.5295,80.5493,36406.0
2024-12-20 15:10:00,81.66,81.74,81.65,81.7,39623.0,80.5394,80.6183,80.5295,80.5789,39623.0
2024-12-20 15:20:00,81.67,81.81,81.59,81.78,37047.0,80.5493,80.6873,80.4704,80.6578,37047.0
2024-12-20 15:30:00,81.8,82.11,81.71,82.07,82758.0,80.6775,80.9832,80.5887,80.9438,82758.0
2024-12-20 15:40:00,82.07,82.14,81.85,81.85,104407.0,80.9438,81.0128,80.7268,80.7268,104407.0
2024-12-20 15:50:00,81.83,81.87,81.27,81.38,486672.0,80.7071,80.7465,80.1548,80.2632,486672.0
2024-12-23 09:30:00,81.21,81.55,81.15,81.2,48506.0,80.0956,80.4309,80.0364,80.0857,48506.0
2024-12-23 09:40:00,81.19,81.45,81.14,81.17,27377.0,80.0758,80.3323,80.0265,80.0561,27377.0
2024-12-23 09:50:00,81.13,81.32,81.09,81.27,54827.0,80.0167,80.2041,79.9772,80.1548,54827.0
2024-12-23 10:00:00,81.31,81.31,80.94,80.98,26359.0,80.1942,80.1942,79.8293,79.8687,26359.0
2024-12-23 10:10:00,80.94,81.13,80.86,81.1,22930.0,79.8293,80.0167,79.7504,79.9871,22930.0
2024-12-23 10:20:00,81.11,81.25,81.01,81.25,22761.0,79.9969,80.135,79.8983,80.135,22761.0
2024-12-23 10:30:00,81.28,81.4,81.22,81.36,23364.0,80.1646,80.283,80.1054,80.2435,23364.0
2024-12-23 10:40:00,81.33,81.34,80.93,81.05,34356.0,80.2139,80.2238,79.8194,79.9378,34356.0
2024-12-23 10:50:00,81.06,81.11,80.96,81.0,19944.0,79.9476,79.9969,79.849,79.8885,19944.0
2024-12-23 11:00:00,81.0,81.11,80.95,80.97,17799.0,79.8885,79.9969,79.8391,79.8589,17799.0
2024-12-23 11:10:00,80.99,81.04,80.97,81.04,17046.0,79.8786,79.9279,79.8589,79.9279,17046.0
2024-12-23 11:20:00,81.04,81.27,81.04,81.24,23808.0,79.9279,80.1548,79.9279,80.1252,23808.0
2024-12-23 11:30:00,81.25,81.38,81.25,81.36,24474.0,80.135,80.2632,80.135,80.2435,24474.0
2024-12-23 11:40:00,81.4,81.49,81.35,81.49,17463.0,80.283,80.3717,80.2337,80.3717,17463.0
2024-12-23 11:50:00,81.5,81.55,81.43,81.54,17409.0,80.3816,80.4309,80.3126,80.421,17409.0
2024-12-23 12:00:00,81.52,81.59,81.38,81.44,16789.0,80.4013,80.4704,80.2632,80.3224,16789.0
2024-12-23 12:10:00,81.45,81.5,81.32,81.42,16189.0,80.3323,80.3816,80.2041,80.3027,16189.0
2024-12-23 12:20:00,81.44,81.54,81.4,81.5,17329.0,80.3224,80.421,80.283,80.3816,17329.0
2024-12-23 12:30:00,81.48,81.48,81.3,81.41,15892.0,80.3619,80.3619,80.1843,80.2928,15892.0
2024-12-23 12:40:00,81.4,81.43,81.31,81.41,14870.0,80.283,80.3126,80.1942,80.2928,14870.0
2024-12-23 12:50:00,81.41,81.51,81.38,81.44,18371.0,80.2928,80.3915,80.2632,80.3224,18371.0
2024-12-23 13:00:00,81.41,81.58,81.41,81.45,18649.0,80.2928,80.4605,80.2928,80.3323,18649.0
2024-12-23 13:10:00,81.46,81.52,81.4,81.49,14808.0,80.3421,80.4013,80.283,80.3717,14808.0
2024-12-23 13:20:00,81.5,81.56,81.44,81.56,13242.0,80.3816,80.4408,80.3224,80.4408,13242.0
2024-12-23 13:30:00,81.53,81.56,81.44,81.48,15047.0,80.4112,80.4408,80.3224,80.3619,15047.0
2024-12-23 13:40:00,81.48,81.49,81.41,81.48,14550.0,80.3619,80.3717,80.2928,80.3619,14550.0
2024-12-23 13:50:00,81.47,81.53,81.46,81.49,14238.0,80.352,80.4112,80.3421,80.3717,14238.0
2024-12-23 14:00:00,81.48,81.51,81.39,81.4,12490.0,80.3619,80.3915,80.2731,80.283,12490.0
2024-12-23 14:10:00,81.41,81.42,81.34,81.42,19725.0,80.2928,80.3027,80.2238,80.3027,19725.0
2024-12-23 14:20:00,81.43,81.43,81.35,81.42,33216.0,80.3126,80.3126,80.2337,80.3027,33216.0
2024-12-23 14:30:00,81.41,81.51,81.38,81.4,24654.0,80.2928,80.3915,80.2632,80.283,24654.0
2024-12-23 14:40:00,81.41,81.49,81.36,81.37,21087.0,80.2928,80.3717,80.2435,80.2534,21087.0
2024-12-23 14:50:00,81.37,81.45,81.34,81.34,22541.0,80.2534,80.3323,80.2238,80.2238,22541.0
2024-12-23 15:00:00,81.34,81.43,81.33,81.35,20261.0,80.2238,80.3126,80.2139,80.2337,20261.0
2024-12-23 15:10:00,81.36,81.36,81.16,81.2,25739.0,80.2435,80.2435,80.0463,80.0857,25739.0
2024-12-23 15:20:00,81.21,81.36,81.19,81.28,31010.0,80.0956,80.2435,80.0758,80.1646,31010.0
2024-12-23 15:30:00,81.29,81.4,81.24,81.37,40657.0,80.1745,80.283,80.1252,80.2534,40657.0
2024-12-23 15:40:00,81.39,81.64,81.39,81.51,57644.0,80.2731,80.5197,80.2731,80.3915,57644.0
2024-12-23 15:50:00,81.53,81.8,81.53,81.71,181347.0,80.4112,80.6775,80.4112,80.5887,181347.0
2024-12-24 09:30:00,81.71,82.09,81.45,81.87,34876.0,80.5887,80.9635,80.3323,80.7465,34876.0
2024-12-24 09:40:00,81.96,82.13,81.86,82.12,35770.0,80.8353,81.003,80.7367,80.9931,35770.0
2024-12-24 09:50:00,82.06,82.11,81.75,81.78,47276.0,80.9339,80.9832,80.6282,80.6578,47276.0
2024-12-24 10:00:00,81.78,81.92,81.63,81.64,28585.0,80.6578,80.7958,80.5098,80.5197,28585.0
2024-12-24 10:10:00,81.64,81.89,81.61,81.87,28003.0,80.5197,80.7662,80.4901,80.7465,28003.0
2024-12-24 10:20:00,81.9,81.98,81.85,81.95,15137.0,80.7761,80.855,80.7268,80.8254,15137.0
2024-12-24 10:30:00,81.95,82.08,81.79,82.04,67751.0,80.8254,80.9536,80.6676,80.9142,67751.0
2024-12-24 10:40:00,81.99,82.11,81.93,82.08,23680.0,80.8649,80.9832,80.8057,80.9536,23680.0
2024-12-24 10:50:00,82.05,82.13,81.96,82.12,18384.0,80.924,81.003,80.8353,80.9931,18384.0
2024-12-24 11:00:00,82.11,82.18,82.06,82.1,17555.0,80.9832,81.0523,80.9339,80.9734,17555.0
2024-12-24 11:10:00,82.07,82.12,82.01,82.08,9150.0,80.9438,80.9931,80.8846,80.9536,9150.0
2024-12-24 11:20:00,82.1,82.24,82.1,82.18,9850.0,80.9734,81.1114,80.9734,81.0523,9850.0
2024-12-24 11:30:00,82.18,82.27,82.12,82.14,22552.0,81.0523,81.141,80.9931,81.0128,22552.0
2024-12-24 11:40:00,82.19,82.29,82.19,82.23,7476.0,81.0621,81.1608,81.0621,81.1016,7476.0
2024-12-24 11:50:00,82.23,82.26,82.12,82.12,10153.0,81.1016,81.1312,80.9931,80.9931,10153.0
2024-12-24 12:00:00,82.13,82.25,82.12,82.23,12001.0,81.003,81.1213,80.9931,81.1016,12001.0
2024-12-24 12:10:00,82.23,82.37,82.19,82.37,21589.0,81.1016,81.2397,81.0621,81.2397,21589.0
2024-12-24 12:20:00,82.38,82.44,82.35,82.36,17409.0,81.2495,81.3087,81.2199,81.2298,17409.0
2024-12-24 12:30:00,82.35,82.38,82.23,82.37,28857.0,81.2199,81.2495,81.1016,81.2397,28857.0
2024-12-24 12:40:00,82.39,82.41,82.26,82.35,39261.0,81.2594,81.2791,81.1312,81.2199,39261.0
2024-12-24 12:50:00,82.33,82.4,82.27,82.32,93915.0,81.2002,81.2692,81.141,81.1903,93915.0
2024-12-26 09:30:00,81.65,82.06,81.51,82.03,39491.0,80.5295,80.9339,80.3915,80.9043,39491.0
2024-12-26 09:40:00,81.95,82.21,81.91,82.18,13883.0,80.8254,81.0819,80.786,81.0523,13883.0
2024-12-26 09:50:00,82.18,82.31,82.1,82.28,28873.0,81.0523,81.1805,80.9734,81.1509,28873.0
2024-12-26 10:00:00,82.23,82.39,82.23,82.25,15835.0,81.1016,81.2594,81.1016,81.1213,15835.0
2024-12-26 10:10:00,82.25,82.48,82.2,82.38,20397.0,81.1213,81.3481,81.072,81.2495,20397.0
2024-12-26 10:20:00,82.42,82.48,82.26,82.31,19168.0,81.289,81.3481,81.1312,81.1805,19168.0
2024-12-26 10:30:00,82.35,82.39,82.23,82.23,14504.0,81.2199,81.2594,81.1016,81.1016,14504.0
2024-12-26 10:40:00,82.21,82.36,82.16,82.36,9631.0,81.0819,81.2298,81.0325,81.2298,9631.0
2024-12-26 10:50:00,82.39,82.44,82.35,82.42,14587.0,81.2594,81.3087,81.2199,81.289,14587.0
2024-12-26 11:00:00,82.44,82.53,82.42,82.48,11740.0,81.3087,81.3975,81.289,81.3481,11740.0
2024-12-26 11:10:00,82.5,82.6,82.49,82.57,12815.0,81.3679,81.4665,81.358,81.4369,12815.0
2024-12-26 11:20:00,82.58,82.65,82.55,82.59,14928.0,81.4468,81.5158,81.4172,81.4566,14928.0
2024-12-26 11:30:00,82.59,82.62,82.58,82.59,7571.0,81.4566,81.4862,81.4468,81.4566,7571.0
2024-12-26 11:40:00,82.6,82.74,82.6,82.74,14250.0,81.4665,81.6046,81.4665,81.6046,14250.0
2024-12-26 11:50:00,82.77,82.81,82.71,82.73,16246.0,81.6342,81.6736,81.575,81.5947,16246.0
2024-12-26 12:00:00,82.72,82.75,82.67,82.69,10411.0,81.5849,81.6144,81.5355,81.5553,10411.0
2024-12-26 12:10:00,82.7,82.78,82.7,82.75,11409.0,81.5651,81.644,81.5651,81.6144,11409.0
2024-12-26 12:20:00,82.76,82.78,82.68,82.69,10500.0,81.6243,81.644,81.5454,81.5553,10500.0
2024-12-26 12:30:00,82.67,82.71,82.65,82.68,8998.0,81.5355,81.575,81.5158,81.5454,8998.0
2024-12-26 12:40:00,82.65,82.71,82.57,82.63,11251.0,81.5158,81.575,81.4369,81.4961,11251.0
2024-12-26 12:50:00,82.59,82.71,82.58,82.61,8724.0,81.4566,81.575,81.4468,81.4764,8724.0
2024-12-26 13:00:00,82.6,82.7,82.6,82.68,12991.0,81.4665,81.5651,81.4665,81.5454,12991.0
2024-12-26 13:10:00,82.69,82.77,82.61,82.73,8449.0,81.5553,81.6342,81.4764,81.5947,8449.0
2024-12-26 13:20:00,82.75,82.76,82.63,82.63,9081.0,81.6144,81.6243,81.4961,81.4961,9081.0
2024-12-26 13:30:00,82.66,82.66,82.53,82.63,15560.0,81.5257,81.5257,81.3975,81.4961,15560.0
2024-12-26 13:40:00,82.62,82.66,82.5,82.62,20098.0,81.4862,81.5257,81.3679,81.4862,20098.0
2024-12-26 13:50:00,82.62,82.63,82.57,82.62,9050.0,81.4862,81.4961,81.4369,81.4862,9050.0
2024-12-26 14:00:00,82.6,82.61,82.52,82.55,15103.0,81.4665,81.4764,81.3876,81.4172,15103.0
2024-12-26 14:10:00,82.54,82.63,82.54,82.6,12644.0,81.4073,81.4961,81.4073,81.4665,12644.0
2024-12-26 14:20:00,82.61,82.64,82.57,82.57,14317.0,81.4764,81.506,81.4369,81.4369,14317.0
2024-12-26 14:30:00,82.59,82.62,82.54,82.62,12398.0,81.4566,81.4862,81.4073,81.4862,12398.0
2024-12-26 14:40:00,82.63,82.66,82.62,82.64,8912.0,81.4961,81.5257,81.4862,81.506,8912.0
2024-12-26 14:50:00,82.64,82.69,82.64,82.66,15279.0,81.506,81.5553,81.506,81.5257,15279.0
2024-12-26 15:00:00,82.64,82.76,82.62,82.74,13581.0,81.506,81.6243,81.4862,81.6046,13581.0
2024-12-26 15:10:00,82.73,82.76,82.6,82.65,15954.0,81.5947,81.6243,81.4665,81.5158,15954.0
2024-12-26 15:20:00,82.64,82.71,82.64,82.67,12601.0,81.506,81.575,81.506,81.5355,12601.0
2024-12-26 15:30:00,82.66,82.71,82.6,82.67,23527.0,81.5257,81.575,81.4665,81.5355,23527.0
2024-12-26 15:40:00,82.68,82.8,82.68,82.8,33478.0,81.5454,81.6638,81.5454,81.6638,33478.0
2024-12-26 15:50:00,82.77,82.86,82.66,82.76,144522.0,81.6342,81.7229,81.5257,81.6243,144522.0
2024-12-27 09:30:00,81.97,82.83,81.97,82.76,30654.0,80.8451,81.6933,80.8451,81.6243,30654.0
2024-12-27 09:40:00,82.78,83.12,82.78,82.97,20454.0,81.644,81.9794,81.644,81.8314,20454.0
2024-12-27 09:50:00,83.01,83.14,82.97,83.11,20779.0,81.8709,81.9991,81.8314,81.9695,20779.0
2024-12-27 10:00:00,83.05,83.1,82.81,82.87,22268.0,81.9103,81.9596,81.6736,81.7328,22268.0
2024-12-27 10:10:00,82.83,82.83,82.62,82.65,17019.0,81.6933,81.6933,81.4862,81.5158,17019.0
2024-12-27 10:20:00,82.62,82.75,82.44,82.47,24579.0,81.4862,81.6144,81.3087,81.3383,24579.0
2024-12-27 10:30:00,82.47,82.57,82.37,82.52,19577.0,81.3383,81.4369,81.2397,81.3876,19577.0
2024-12-27 10:40:00,82.49,82.71,82.4,82.71,20369.0,81.358,81.575,81.2692,81.575,20369.0
2024-12-27 10:50:00,82.7,82.75,82.55,82.59,14709.0,81.5651,81.6144,81.4172,81.4566,14709.0
2024-12-27 11:00:00,82.56,82.58,82.39,82.48,18920.0,81.427,81.4468,81.2594,81.3481,18920.0
2024-12-27 11:10:00,82.5,82.5,82.28,82.31,16896.0,81.3679,81.3679,81.1509,81.1805,16896.0
2024-12-27 11:20:00,82.32,82.54,82.32,82.54,18046.0,81.1903,81.4073,81.1903,81.4073,18046.0
2024-12-27 11:30:00,82.53,82.64,82.52,82.6,9752.0,81.3975,81.506,81.3876,81.4665,9752.0
2024-12-27 11:40:00,82.61,82.61,82.38,82.38,10886.0,81.4764,81.4764,81.2495,81.2495,10886.0
2024-12-27 11:50:00,82.41,82.42,82.22,82.25,11873.0,81.2791,81.289,81.0917,81.1213,11873.0
2024-12-27 12:00:00,82.24,82.26,82.04,82.17,13615.0,81.1114,81.1312,80.9142,81.0424,13615.0
2024-12-27 12:10:00,82.2,82.22,82.11,82.17,10338.0,81.072,81.0917,80.9832,81.0424,10338.0
2024-12-27 12:20:00,82.17,82.27,82.1,82.2,12237.0,81.0424,81.141,80.9734,81.072,12237.0
2024-12-27 12:30:00,82.24,82.3,82.06,82.1,11298.0,81.1114,81.1706,80.9339,80.9734,11298.0
2024-12-27 12:40:00,82.1,82.14,82.03,82.06,10730.0,80.9734,81.0128,80.9043,80.9339,10730.0
2024-12-27 12:50:00,82.09,82.23,82.09,82.17,10513.0,80.9635,81.1016,80.9635,81.0424,10513.0
2024-12-27 13:00:00,82.22,82.31,82.16,82.2,11454.0,81.0917,81.1805,81.0325,81.072,11454.0
2024-12-27 13:10:00,82.21,82.24,82.16,82.21,10008.0,81.0819,81.1114,81.0325,81.0819,10008.0
2024-12-27 13:20:00,82.2,82.24,82.13,82.13,12863.0,81.072,81.1114,81.003,81.003,12863.0
2024-12-27 13:30:00,82.14,82.29,82.14,82.25,11170.0,81.0128,81.1608,81.0128,81.1213,11170.0
2024-12-27 13:40:00,82.26,82.3,82.19,82.28,7916.0,81.1312,81.1706,81.0621,81.1509,7916.0
2024-12-27 13:50:00,82.27,82.28,82.22,82.28,10409.0,81.141,81.1509,81.0917,81.1509,10409.0
2024-12-27 14:00:00,82.24,82.43,82.18,82.42,18619.0,81.1114,81.2988,81.0523,81.289,18619.0
2024-12-27 14:10:00,82.43,82.55,82.42,82.55,8622.0,81.2988,81.4172,81.289,81.4172,8622.0
2024-12-27 14:20:00,82.53,82.53,82.42,82.46,11733.0,81.3975,81.3975,81.289,81.3284,11733.0
2024-12-27 14:30:00,82.42,82.5,82.39,82.47,8568.0,81.289,81.3679,81.2594,81.3383,8568.0
2024-12-27 14:40:00,82.49,82.59,82.48,82.55,11379.0,81.358,81.4566,81.3481,81.4172,11379.0
2024-12-27 14:50:00,82.54,82.58,82.48,82.52,11371.0,81.4073,81.4468,81.3481,81.3876,11371.0
2024-12-27 15:00:00,82.53,82.53,82.33,82.44,16578.0,81.3975,81.3975,81.2002,81.3087,16578.0
2024-12-27 15:10:00,82.42,82.42,82.25,82.31,15135.0,81.289,81.289,81.1213,81.1805,15135.0
2024-12-27 15:20:00,82.29,82.3,82.21,82.24,18057.0,81.1608,81.1706,81.0819,81.1114,18057.0
2024-12-27 15:30:00,82.21,82.25,82.08,82.08,19767.0,81.0819,81.1213,80.9536,80.9536,19767.0
2024-12-27 15:40:00,82.08,82.17,81.98,82.16,42511.0,80.9536,81.0424,80.855,81.0325,42511.0
2024-12-27 15:50:00,82.21,82.36,82.17,82.26,125185.0,81.0819,81.2298,81.0424,81.1312,125185.0
2024-12-30 09:30:00,81.27,81.61,80.93,81.3,40386.0,80.1548,80.4901,79.8194,80.1843,40386.0
2024-12-30 09:40:00,81.23,81.35,81.06,81.06,20111.0,80.1153,80.2337,79.9476,79.9476,20111.0
2024-12-30 09:50:00,81.08,81.19,81.0,81.04,20432.0,79.9674,80.0758,79.8885,79.9279,20432.0
2024-12-30 10:00:00,81.0,81.18,80.94,80.99,25835.0,79.8885,80.066,79.8293,79.8786,25835.0
2024-12-30 10:10:00,81.05,81.09,80.86,81.0,14558.0,79.9378,79.9772,79.7504,79.8885,14558.0
2024-12-30 10:20:00,81.01,81.06,80.88,80.94,14841.0,79.8983,79.9476,79.7701,79.8293,14841.0
2024-12-30 10:30:00,81.01,81.19,80.98,81.19,16530.0,79.8983,80.0758,79.8687,80.0758,16530.0
2024-12-30 10:40:00,81.2,81.31,81.11,81.17,17034.0,80.0857,80.1942,79.9969,80.0561,17034.0
2024-12-30 10:50:00,81.19,81.45,81.19,81.43,18314.0,80.0758,80.3323,80.0758,80.3126,18314.0
2024-12-30 11:00:00,81.42,81.58,81.33,81.56,22279.0,80.3027,80.4605,80.2139,80.4408,22279.0
2024-12-30 11:10:00,81.58,81.72,81.53,81.72,20494.0,80.4605,80.5986,80.4112,80.5986,20494.0
2024-12-30 11:20:00,81.73,81.74,81.62,81.74,21117.0,80.6084,80.6183,80.4999,80.6183,21117.0
2024-12-30 11:30:00,81.77,81.84,81.75,81.79,15474.0,80.6479,80.7169,80.6282,80.6676,15474.0
2024-12-30 11:40:00,81.8,81.92,81.67,81.67,11702.0,80.6775,80.7958,80.5493,80.5493,11702.0
2024-12-30 11:50:00,81.68,81.85,81.65,81.83,13239.0,80.5591,80.7268,80.5295,80.7071,13239.0
2024-12-30 12:00:00,81.83,81.92,81.83,81.87,13759.0,80.7071,80.7958,80.7071,80.7465,13759.0
2024-12-30 12:10:00,81.88,81.91,81.85,81.89,12459.0,80.7564,80.786,80.7268,80.7662,12459.0
2024-12-30 12:20:00,81.9,82.0,81.9,81.96,12833.0,80.7761,80.8747,80.7761,80.8353,12833.0
2024-12-30 12:30:00,81.96,81.98,81.92,81.93,15953.0,80.8353,80.855,80.7958,80.8057,15953.0
2024-12-30 12:40:00,81.92,82.06,81.84,82.04,14781.0,80.7958,80.9339,80.7169,80.9142,14781.0
2024-12-30 12:50:00,82.07,82.08,81.76,81.97,14433.0,80.9438,80.9536,80.638,80.8451,14433.0
2024-12-30 13:00:00,81.95,82.03,81.87,82.0,9946.0,80.8254,80.9043,80.7465,80.8747,9946.0
2024-12-30 13:10:00,82.01,82.1,81.93,81.93,14566.0,80.8846,80.9734,80.8057,80.8057,14566.0
2024-12-30 13:20:00,81.95,81.98,81.84,81.9,15110.0,80.8254,80.855,80.7169,80.7761,15110.0
2024-12-30 13:30:00,81.87,81.97,81.84,81.86,14720.0,80.7465,80.8451,80.7169,80.7367,14720.0
2024-12-30 13:40:00,81.87,81.98,81.86,81.92,12806.0,80.7465,80.855,80.7367,80.7958,12806.0
2024-12-30 13:50:00,81.94,82.02,81.91,81.95,12485.0,80.8156,80.8945,80.786,80.8254,12485.0
2024-12-30 14:00:00,81.96,82.01,81.89,81.95,14940.0,80.8353,80.8846,80.7662,80.8254,14940.0
2024-12-30 14:10:00,81.96,81.99,81.87,81.91,18908.0,80.8353,80.8649,80.7465,80.786,18908.0
2024-12-30 14:20:00,81.9,82.0,81.8,81.98,19975.0,80.7761,80.8747,80.6775,80.855,19975.0
2024-12-30 14:30:00,81.96,82.02,81.95,81.98,14035.0,80.8353,80.8945,80.8254,80.855,14035.0
2024-12-30 14:40:00,81.98,82.02,81.96,81.97,10088.0,80.855,80.8945,80.8353,80.8451,10088.0
2024-12-30 14:50:00,81.96,82.02,81.93,81.98,17580.0,80.8353,80.8945,80.8057,80.855,17580.0
2024-12-30 15:00:00,81.97,81.99,81.86,81.92,18517.0,80.8451,80.8649,80.7367,80.7958,18517.0
2024-12-30 15:10:00,81.93,82.05,81.89,82.03,23765.0,80.8057,80.924,80.7662,80.9043,23765.0
2024-12-30 15:20:00,82.03,82.06,81.89,81.89,30459.0,80.9043,80.9339,80.7662,80.7662,30459.0
2024-12-30 15:30:00,81.9,81.92,81.76,81.81,28337.0,80.7761,80.7958,80.638,80.6873,28337.0
2024-12-30 15:40:00,81.81,81.92,81.7,81.86,51875.0,80.6873,80.7958,80.5789,80.7367,51875.0
2024-12-30 15:50:00,81.86,81.92,81.48,81.52,156036.0,80.7367,80.7958,80.3619,80.4013,156036.0
2024-12-31 09:30:00,81.76,82.13,81.71,81.96,34681.0,80.638,81.003,80.5887,80.8353,34681.0
2024-12-31 09:40:00,81.92,82.04,81.79,81.97,20804.0,80.7958,80.9142,80.6676,80.8451,20804.0
2024-12-31 09:50:00,81.97,82.19,81.82,82.15,10951.0,80.8451,81.0621,80.6972,81.0227,10951.0
2024-12-31 10:00:00,82.15,82.21,81.96,81.96,12747.0,81.0227,81.0819,80.8353,80.8353,12747.0
2024-12-31 10:10:00,81.99,82.24,81.98,82.22,18630.0,80.8649,81.1114,80.855,81.0917,18630.0
2024-12-31 10:20:00,82.22,82.26,81.96,81.96,20477.0,81.0917,81.1312,80.8353,80.8353,20477.0
2024-12-31 10:30:00,81.96,82.0,81.81,82.0,17718.0,80.8353,80.8747,80.6873,80.8747,17718.0
2024-12-31 10:40:00,81.97,82.05,81.89,81.94,17653.0,80.8451,80.924,80.7662,80.8156,17653.0
2024-12-31 10:50:00,81.98,82.08,81.97,82.0,70761.0,80.855,80.9536,80.8451,80.8747,70761.0
2024-12-31 11:00:00,82.02,82.13,81.93,81.99,17768.0,80.8945,81.003,80.8057,80.8649,17768.0
2024-12-31 11:10:00,81.97,82.06,81.92,81.95,14430.0,80.8451,80.9339,80.7958,80.8254,14430.0
2024-12-31 11:20:00,81.92,82.05,81.89,81.9,18345.0,80.7958,80.924,80.7662,80.7761,18345.0
2024-12-31 11:30:00,81.88,81.96,81.84,81.96,12537.0,80.7564,80.8353,80.7169,80.8353,12537.0
2024-12-31 11:40:00,81.93,82.07,81.91,81.95,12583.0,80.8057,80.9438,80.786,80.8254,12583.0
2024-12-31 11:50:00,81.96,81.97,81.83,81.86,9926.0,80.8353,80.8451,80.7071,80.7367,9926.0
2024-12-31 12:00:00,81.85,81.87,81.69,81.87,14402.0,80.7268,80.7465,80.569,80.7465,14402.0
2024-12-31 12:10:00,81.88,81.89,81.78,81.81,12145.0,80.7564,80.7662,80.6578,80.6873,12145.0
2024-12-31 12:20:00,81.83,81.84,81.66,81.67,21378.0,80.7071,80.7169,80.5394,80.5493,21378.0
2024-12-31 12:30:00,81.67,81.7,81.61,81.66,14107.0,80.5493,80.5789,80.4901,80.5394,14107.0
2024-12-31 12:40:00,81.69,81.84,81.66,81.77,9982.0,80.569,80.7169,80.5394,80.6479,9982.0
2024-12-31 12:50:00,81.8,82.05,81.8,82.05,11520.0,80.6775,80.924,80.6775,80.924,11520.0
2024-12-31 13:00:00,82.04,82.09,81.92,82.03,16451.0,80.9142,80.9635,80.7958,80.9043,16451.0
2024-12-31 13:10:00,82.0,82.04,81.89,81.89,11565.0,80.8747,80.9142,80.7662,80.7662,11565.0
2024-12-31 13:20:00,81.85,81.85,81.78,81.8,12834.0,80.7268,80.7268,80.6578,80.6775,12834.0
2024-12-31 13:30:00,81.79,81.96,81.77,81.89,9992.0,80.6676,80.8353,80.6479,80.7662,9992.0
2024-12-31 13:40:00,81.94,82.05,81.94,82.05,11349.0,80.8156,80.924,80.8156,80.924,11349.0
2024-12-31 13:50:00,82.09,82.09,81.88,81.88,10533.0,80.9635,80.9635,80.7564,80.7564,10533.0
2024-12-31 14:00:00,81.89,81.94,81.75,81.92,15163.0,80.7662,80.8156,80.6282,80.7958,15163.0
2024-12-31 14:10:00,81.95,82.0,81.81,81.82,12608.0,80.8254,80.8747,80.6873,80.6972,12608.0
2024-12-31 14:20:00,81.81,81.9,81.74,81.82,17314.0,80.6873,80.7761,80.6183,80.6972,17314.0
2024-12-31 14:30:00,81.8,81.86,81.72,81.86,16642.0,80.6775,80.7367,80.5986,80.7367,16642.0
2024-12-31 14:40:00,81.85,81.85,81.72,81.76,17703.0,80.7268,80.7268,80.5986,80.638,17703.0
2024-12-31 14:50:00,81.77,81.93,81.76,81.89,14061.0,80.6479,80.8057,80.638,80.7662,14061.0
2024-12-31 15:00:00,81.89,81.98,81.86,81.95,23107.0,80.7662,80.855,80.7367,80.8254,23107.0
2024-12-31 15:10:00,81.94,81.96,81.73,81.88,29173.0,80.8156,80.8353,80.6084,80.7564,29173.0
2024-12-31 15:20:00,81.87,82.03,81.86,81.97,25166.0,80.7465,80.9043,80.7367,80.8451,25166.0
2024-12-31 15:30:00,82.0,82.07,81.87,81.87,36501.0,80.8747,80.9438,80.7465,80.7465,36501.0
2024-12-31 15:40:00,81.82,81.97,81.73,81.94,12517.0,80.6972,80.8451,80.6084,80.8156,12517.0
2024-12-31 15:50:00,81.96,81.99,81.74,81.9,164415.0,80.8353,80.8649,80.6183,80.7761,164415.0
2025-01-02 09:30:00,82.25,82.53,82.11,82.31,39508.0,81.1213,81.3975,80.9832,81.1805,39508.0
2025-01-02 09:40:00,82.31,82.55,82.26,82.55,17447.0,81.1805,81.4172,81.1312,81.4172,17447.0
2025-01-02 09:50:00,82.55,82.82,82.43,82.7,22202.0,81.4172,81.6835,81.2988,81.5651,22202.0
2025-01-02 10:00:00,82.74,82.79,82.56,82.59,20063.0,81.6046,81.6539,81.427,81.4566,20063.0
2025-01-02 10:10:00,82.59,82.74,82.53,82.59,18823.0,81.4566,81.6046,81.3975,81.4566,18823.0
2025-01-02 10:20:00,82.52,82.52,82.22,82.29,20662.0,81.3876,81.3876,81.0917,81.1608,20662.0
2025-01-02 10:30:00,82.26,82.39,82.13,82.26,20341.0,81.1312,81.2594,81.003,81.1312,20341.0
2025-01-02 10:40:00,82.31,82.45,82.16,82.42,28107.0,81.1805,81.3186,81.0325,81.289,28107.0
2025-01-02 10:50:00,82.39,82.46,82.23,82.28,23898.0,81.2594,81.3284,81.1016,81.1509,23898.0
2025-01-02 11:00:00,82.3,82.31,81.87,82.01,28310.0,81.1706,81.1805,80.7465,80.8846,28310.0
2025-01-02 11:10:00,81.99,82.19,81.93,82.19,21503.0,80.8649,81.0621,80.8057,81.0621,21503.0
2025-01-02 11:20:00,82.17,82.31,82.04,82.28,25980.0,81.0424,81.1805,80.9142,81.1509,25980.0
2025-01-02 11:30:00,82.24,82.32,82.2,82.29,16970.0,81.1114,81.1903,81.072,81.1608,16970.0
2025-01-02 11:40:00,82.29,82.35,82.17,82.27,14007.0,81.1608,81.2199,81.0424,81.141,14007.0
2025-01-02 11:50:00,82.23,82.23,82.08,82.16,30005.0,81.1016,81.1016,80.9536,81.0325,30005.0
2025-01-02 12:00:00,82.17,82.22,82.11,82.16,15774.0,81.0424,81.0917,80.9832,81.0325,15774.0
2025-01-02 12:10:00,82.14,82.26,82.14,82.22,16734.0,81.0128,81.1312,81.0128,81.0917,16734.0
2025-01-02 12:20:00,82.2,82.2,81.93,81.95,37910.0,81.072,81.072,80.8057,80.8254,37910.0
2025-01-02 12:30:00,81.93,81.95,81.64,81.67,22089.0,80.8057,80.8254,80.5197,80.5493,22089.0
2025-01-02 12:40:00,81.7,81.83,81.57,81.76,19374.0,80.5789,80.7071,80.4506,80.638,19374.0
2025-01-02 12:50:00,81.74,82.02,81.73,81.97,18393.0,80.6183,80.8945,80.6084,80.8451,18393.0
2025-01-02 13:00:00,81.93,81.93,81.75,81.75,19694.0,80.8057,80.8057,80.6282,80.6282,19694.0
2025-01-02 13:10:00,81.69,81.69,81.61,81.65,22866.0,80.569,80.569,80.4901,80.5295,22866.0
2025-01-02 13:20:00,81.64,81.71,81.54,81.62,16212.0,80.5197,80.5887,80.421,80.4999,16212.0
2025-01-02 13:30:00,81.63,81.63,81.41,81.52,15449.0,80.5098,80.5098,80.2928,80.4013,15449.0
2025-01-02 13:40:00,81.53,81.62,81.42,81.47,13671.0,80.4112,80.4999,80.3027,80.352,13671.0
2025-01-02 13:50:00,81.45,81.62,81.4,81.62,14495.0,80.3323,80.4999,80.283,80.4999,14495.0
2025-01-02 14:00:00,81.64,81.84,81.58,81.78,28063.0,80.5197,80.7169,80.4605,80.6578,28063.0
2025-01-02 14:10:00,81.76,81.8,81.63,81.66,25291.0,80.638,80.6775,80.5098,80.5394,25291.0
2025-01-02 14:20:00,81.65,81.82,81.65,81.8,23056.0,80.5295,80.6972,80.5295,80.6775,23056.0
2025-01-02 14:30:00,81.79,81.8,81.63,81.79,30965.0,80.6676,80.6775,80.5098,80.6676,30965.0
2025-01-02 14:40:00,81.77,81.9,81.74,81.87,21579.0,80.6479,80.7761,80.6183,80.7465,21579.0
2025-01-02 14:50:00,81.83,81.89,81.71,81.73,31528.0,80.7071,80.7662,80.5887,80.6084,31528.0
2025-01-02 15:00:00,81.73,81.96,81.72,81.88,25937.0,80.6084,80.8353,80.5986,80.7564,25937.0
2025-01-02 15:10:00,81.87,81.93,81.83,81.91,30372.0,80.7465,80.8057,80.7071,80.786,30372.0
2025-01-02 15:20:00,81.92,82.05,81.9,81.98,22263.0,80.7958,80.924,80.7761,80.855,22263.0
2025-01-02 15:30:00,81.98,82.09,81.82,81.93,36738.0,80.855,80.9635,80.6972,80.8057,36738.0
2025-01-02 15:40:00,81.92,82.03,81.84,81.9,72662.0,80.7958,80.9043,80.7169,80.7761,72662.0
2025-01-02 15:50:00,81.89,81.94,81.69,81.78,169083.0,80.7662,80.8156,80.569,80.6578,169083.0
2025-01-03 09:30:00,82.17,82.34,81.94,82.15,57151.0,81.0424,81.2101,80.8156,81.0227,57151.0
2025-01-03 09:40:00,81.98,82.23,81.53,81.67,29351.0,80.855,81.1016,80.4112,80.5493,29351.0
2025-01-03 09:50:00,81.61,81.74,81.46,81.51,77921.0,80.4901,80.6183,80.3421,80.3915,77921.0
2025-01-03 10:00:00,81.51,81.93,81.49,81.92,41473.0,80.3915,80.8057,80.3717,80.7958,41473.0
2025-01-03 10:10:00,81.91,82.22,81.73,81.97,41697.0,80.786,81.0917,80.6084,80.8451,41697.0
2025-01-03 10:20:00,81.98,82.24,81.85,82.23,67492.0,80.855,81.1114,80.7268,81.1016,67492.0
2025-01-03 10:30:00,82.24,82.35,82.16,82.32,21913.0,81.1114,81.2199,81.0325,81.1903,21913.0
2025-01-03 10:40:00,82.33,82.41,82.14,82.21,27891.0,81.2002,81.2791,81.0128,81.0819,27891.0
2025-01-03 10:50:00,82.21,82.21,82.01,82.2,35960.0,81.0819,81.0819,80.8846,81.072,35960.0
2025-01-03 11:00:00,82.22,82.31,82.09,82.26,37065.0,81.0917,81.1805,80.9635,81.1312,37065.0
2025-01-03 11:10:00,82.26,82.28,82.13,82.17,23152.0,81.1312,81.1509,81.003,81.0424,23152.0
2025-01-03 11:20:00,82.2,82.24,82.1,82.21,16108.0,81.072,81.1114,80.9734,81.0819,16108.0
2025-01-03 11:30:00,82.19,82.34,82.19,82.26,17090.0,81.0621,81.2101,81.0621,81.1312,17090.0
2025-01-03 11:40:00,82.28,82.37,82.23,82.29,14047.0,81.1509,81.2397,81.1016,81.1608,14047.0
2025-01-03 11:50:00,82.28,82.28,82.13,82.16,13173.0,81.1509,81.1509,81.003,81.0325,13173.0
2025-01-03 12:00:00,82.15,82.29,82.15,82.24,14008.0,81.0227,81.1608,81.0227,81.1114,14008.0
2025-01-03 12:10:00,82.24,82.27,82.17,82.22,33645.0,81.1114,81.141,81.0424,81.0917,33645.0
2025-01-03 12:20:00,82.24,82.33,82.18,82.18,12190.0,81.1114,81.2002,81.0523,81.0523,12190.0
2025-01-03 12:30:00,82.22,82.26,82.17,82.2,8871.0,81.0917,81.1312,81.0424,81.072,8871.0
2025-01-03 12:40:00,82.19,82.29,82.17,82.28,16648.0,81.0621,81.1608,81.0424,81.1509,16648.0
2025-01-03 12:50:00,82.3,82.3,82.19,82.22,14368.0,81.1706,81.1706,81.0621,81.0917,14368.0
2025-01-03 13:00:00,82.22,82.26,82.18,82.18,32036.0,81.0917,81.1312,81.0523,81.0523,32036.0
2025-01-03 13:10:00,82.2,82.24,82.18,82.23,14885.0,81.072,81.1114,81.0523,81.1016,14885.0
2025-01-03 13:20:00,82.23,82.32,82.2,82.32,11786.0,81.1016,81.1903,81.072,81.1903,11786.0
2025-01-03 13:30:00,82.32,82.38,82.28,82.37,19120.0,81.1903,81.2495,81.1509,81.2397,19120.0
2025-01-03 13:40:00,82.36,82.36,82.26,82.35,15347.0,81.2298,81.2298,81.1312,81.2199,15347.0
2025-01-03 13:50:00,82.34,82.34,82.25,82.29,18216.0,81.2101,81.2101,81.1213,81.1608,18216.0
2025-01-03 14:00:00,82.29,82.41,82.29,82.41,13693.0,81.1608,81.2791,81.1608,81.2791,13693.0
2025-01-03 14:10:00,82.41,82.54,82.41,82.53,28668.0,81.2791,81.4073,81.2791,81.3975,28668.0
2025-01-03 14:20:00,82.53,82.56,82.51,82.56,27057.0,81.3975,81.427,81.3777,81.427,27057.0
2025-01-03 14:30:00,82.56,82.67,82.51,82.51,24963.0,81.427,81.5355,81.3777,81.3777,24963.0
2025-01-03 14:40:00,82.49,82.62,82.49,82.59,20966.0,81.358,81.4862,81.358,81.4566,20966.0
2025-01-03 14:50:00,82.59,82.61,82.56,82.6,14884.0,81.4566,81.4764,81.427,81.4665,14884.0
2025-01-03 15:00:00,82.59,82.59,82.44,82.53,41479.0,81.4566,81.4566,81.3087,81.3975,41479.0
2025-01-03 15:10:00,82.54,82.59,82.51,82.56,23433.0,81.4073,81.4566,81.3777,81.427,23433.0
2025-01-03 15:20:00,82.57,82.68,82.55,82.64,37725.0,81.4369,81.5454,81.4172,81.506,37725.0
2025-01-03 15:30:00,82.61,82.63,82.48,82.54,58766.0,81.4764,81.4961,81.3481,81.4073,58766.0
2025-01-03 15:40:00,82.53,82.6,82.37,82.42,122727.0,81.3975,81.4665,81.2397,81.289,122727.0
2025-01-03 15:50:00,82.4,82.44,82.2,82.22,232672.0,81.2692,81.3087,81.072,81.0917,232672.0
2025-01-06 09:30:00,82.57,82.7,82.35,82.4,52504.0,81.4369,81.5651,81.2199,81.2692,52504.0
2025-01-06 09:40:00,82.32,82.83,82.3,82.81,39038.0,81.1903,81.6933,81.1706,81.6736,39038.0
2025-01-06 09:50:00,82.78,83.16,82.72,83.16,42196.0,81.644,82.0188,81.5849,82.0188,42196.0
2025-01-06 10:00:00,83.16,83.47,83.12,83.32,43040.0,82.0188,82.3246,81.9794,82.1766,43040.0
2025-01-06 10:10:00,83.29,83.38,82.93,82.97,19908.0,82.147,82.2358,81.792,81.8314,19908.0
2025-01-06 10:20:00,82.93,83.11,82.88,83.06,32486.0,81.792,81.9695,81.7427,81.9202,32486.0
2025-01-06 10:30:00,83.09,83.13,82.8,82.91,75421.0,81.9498,81.9892,81.6638,81.7722,75421.0
2025-01-06 10:40:00,82.92,82.96,82.82,82.95,39938.0,81.7821,81.8216,81.6835,81.8117,39938.0
2025-01-06 10:50:00,82.99,83.18,82.98,83.1,30289.0,81.8511,82.0385,81.8413,81.9596,30289.0
2025-01-06 11:00:00,83.09,83.17,82.97,83.17,23098.0,81.9498,82.0287,81.8314,82.0287,23098.0
2025-01-06 11:10:00,83.17,83.59,83.15,83.59,29216.0,82.0287,82.4429,82.009,82.4429,29216.0
2025-01-06 11:20:00,83.59,83.77,83.54,83.75,29828.0,82.4429,82.6204,82.3936,82.6007,29828.0
2025-01-06 11:30:00,83.76,83.95,83.7,83.92,36681.0,82.6106,82.798,82.5514,82.7684,36681.0
2025-01-06 11:40:00,83.93,83.99,83.75,83.81,29065.0,82.7782,82.8374,82.6007,82.6599,29065.0
2025-01-06 11:50:00,83.84,83.96,83.81,83.95,23775.0,82.6895,82.8078,82.6599,82.798,23775.0
2025-01-06 12:00:00,83.95,83.96,83.8,83.88,37311.0,82.798,82.8078,82.65,82.7289,37311.0
2025-01-06 12:10:00,83.87,84.01,83.85,83.91,34886.0,82.7191,82.8572,82.6993,82.7585,34886.0
2025-01-06 12:20:00,83.93,83.93,83.82,83.88,28841.0,82.7782,82.7782,82.6698,82.7289,28841.0
2025-01-06 12:30:00,83.88,83.89,83.66,83.7,21152.0,82.7289,82.7388,82.512,82.5514,21152.0
2025-01-06 12:40:00,83.68,83.7,83.63,83.63,14355.0,82.5317,82.5514,82.4824,82.4824,14355.0
2025-01-06 12:50:00,83.65,83.7,83.53,83.69,22531.0,82.5021,82.5514,82.3837,82.5415,22531.0
2025-01-06 13:00:00,83.68,83.68,83.39,83.39,22516.0,82.5317,82.5317,82.2457,82.2457,22516.0
2025-01-06 13:10:00,83.39,83.47,83.32,83.45,39424.0,82.2457,82.3246,82.1766,82.3048,39424.0
2025-01-06 13:20:00,83.42,83.48,83.31,83.31,34443.0,82.2752,82.3344,82.1668,82.1668,34443.0
2025-01-06 13:30:00,83.34,83.35,83.12,83.23,54934.0,82.1963,82.2062,81.9794,82.0879,54934.0
2025-01-06 13:40:00,83.23,83.27,83.11,83.11,61020.0,82.0879,82.1273,81.9695,81.9695,61020.0
2025-01-06 13:50:00,83.11,83.17,83.1,83.12,28092.0,81.9695,82.0287,81.9596,81.9794,28092.0
2025-01-06 14:00:00,83.13,83.13,82.93,82.96,56613.0,81.9892,81.9892,81.792,81.8216,56613.0
2025-01-06 14:10:00,82.95,83.02,82.89,82.97,29449.0,81.8117,81.8807,81.7525,81.8314,29449.0
2025-01-06 14:20:00,82.96,82.96,82.7,82.7,39979.0,81.8216,81.8216,81.5651,81.5651,39979.0
2025-01-06 14:30:00,82.68,82.74,82.63,82.65,42643.0,81.5454,81.6046,81.4961,81.5158,42643.0
2025-01-06 14:40:00,82.65,82.73,82.56,82.73,26614.0,81.5158,81.5947,81.427,81.5947,26614.0
2025-01-06 14:50:00,82.73,82.73,82.54,82.56,22140.0,81.5947,81.5947,81.4073,81.427,22140.0
2025-01-06 15:00:00,82.54,82.54,82.34,82.41,34701.0,81.4073,81.4073,81.2101,81.2791,34701.0
2025-01-06 15:10:00,82.42,82.44,82.22,82.3,57444.0,81.289,81.3087,81.0917,81.1706,57444.0
2025-01-06 15:20:00,82.29,82.37,82.21,82.26,34621.0,81.1608,81.2397,81.0819,81.1312,34621.0
2025-01-06 15:30:00,82.25,82.34,82.21,82.23,55362.0,81.1213,81.2101,81.0819,81.1016,55362.0
2025-01-06 15:40:00,82.24,82.25,81.94,82.02,101232.0,81.1114,81.1213,80.8156,80.8945,101232.0
2025-01-06 15:50:00,82.03,82.09,81.88,82.02,208932.0,80.9043,80.9635,80.7564,80.8945,208932.0
2025-01-07 09:30:00,82.5,82.87,82.16,82.68,46623.0,81.3679,81.7328,81.0325,81.5454,46623.0
2025-01-07 09:40:00,82.68,82.68,82.22,82.41,27779.0,81.5454,81.5454,81.0917,81.2791,27779.0
2025-01-07 09:50:00,82.38,82.53,82.3,82.48,60706.0,81.2495,81.3975,81.1706,81.3481,60706.0
2025-01-07 10:00:00,82.44,82.47,81.92,82.01,50269.0,81.3087,81.3383,80.7958,80.8846,50269.0
2025-01-07 10:10:00,82.01,82.04,81.73,81.99,52737.0,80.8846,80.9142,80.6084,80.8649,52737.0
2025-01-07 10:20:00,82.02,82.68,82.02,82.58,57223.0,80.8945,81.5454,80.8945,81.4468,57223.0
2025-01-07 10:30:00,82.64,82.79,82.46,82.55,59932.0,81.506,81.6539,81.3284,81.4172,59932.0
2025-01-07 10:40:00,82.55,82.58,82.32,82.45,50459.0,81.4172,81.4468,81.1903,81.3186,50459.0
2025-01-07 10:50:00,82.47,83.01,82.46,82.99,36150.0,81.3383,81.8709,81.3284,81.8511,36150.0
2025-01-07 11:00:00,82.99,83.19,82.99,83.06,28422.0,81.8511,82.0484,81.8511,81.9202,28422.0
2025-01-07 11:10:00,83.09,83.12,82.78,82.87,24304.0,81.9498,81.9794,81.644,81.7328,24304.0
2025-01-07 11:20:00,82.92,83.05,82.81,83.0,30672.0,81.7821,81.9103,81.6736,81.861,30672.0
2025-01-07 11:30:00,83.0,83.09,82.75,83.03,35064.0,81.861,81.9498,81.6144,81.8906,35064.0
2025-01-07 11:40:00,83.05,83.08,82.89,82.95,13084.0,81.9103,81.9399,81.7525,81.8117,13084.0
2025-01-07 11:50:00,82.96,82.96,82.66,82.7,25505.0,81.8216,81.8216,81.5257,81.5651,25505.0
2025-01-07 12:00:00,82.71,82.79,82.55,82.58,25670.0,81.575,81.6539,81.4172,81.4468,25670.0
2025-01-07 12:10:00,82.6,82.81,82.57,82.77,28002.0,81.4665,81.6736,81.4369,81.6342,28002.0
2025-01-07 12:20:00,82.76,82.8,82.6,82.64,13971.0,81.6243,81.6638,81.4665,81.506,13971.0
2025-01-07 12:30:00,82.63,82.79,82.61,82.67,23515.0,81.4961,81.6539,81.4764,81.5355,23515.0
2025-01-07 12:40:00,82.65,82.73,82.55,82.57,12611.0,81.5158,81.5947,81.4172,81.4369,12611.0
2025-01-07 12:50:00,82.58,82.7,82.55,82.67,17379.0,81.4468,81.5651,81.4172,81.5355,17379.0
2025-01-07 13:00:00,82.67,82.81,82.66,82.79,17104.0,81.5355,81.6736,81.5257,81.6539,17104.0
2025-01-07 13:10:00,82.79,82.84,82.72,82.81,70447.0,81.6539,81.7032,81.5849,81.6736,70447.0
2025-01-07 13:20:00,82.8,82.9,82.78,82.85,24056.0,81.6638,81.7624,81.644,81.7131,24056.0
2025-01-07 13:30:00,82.84,82.86,82.73,82.75,13741.0,81.7032,81.7229,81.5947,81.6144,13741.0
2025-01-07 13:40:00,82.75,82.75,82.67,82.73,24569.0,81.6144,81.6144,81.5355,81.5947,24569.0
2025-01-07 13:50:00,82.72,82.77,82.69,82.69,14838.0,81.5849,81.6342,81.5553,81.5553,14838.0
2025-01-07 14:00:00,82.68,82.69,82.55,82.55,20318.0,81.5454,81.5553,81.4172,81.4172,20318.0
2025-01-07 14:10:00,82.57,82.61,82.39,82.4,21588.0,81.4369,81.4764,81.2594,81.2692,21588.0
2025-01-07 14:20:00,82.39,82.47,82.33,82.47,16036.0,81.2594,81.3383,81.2002,81.3383,16036.0
2025-01-07 14:30:00,82.46,82.46,82.3,82.33,22046.0,81.3284,81.3284,81.1706,81.2002,22046.0
2025-01-07 14:40:00,82.28,82.43,82.25,82.27,17765.0,81.1509,81.2988,81.1213,81.141,17765.0
2025-01-07 14:50:00,82.25,82.32,82.09,82.16,16566.0,81.1213,81.1903,80.9635,81.0325,16566.0
2025-01-07 15:00:00,82.18,82.18,81.99,82.02,68001.0,81.0523,81.0523,80.8649,80.8945,68001.0
2025-01-07 15:10:00,82.02,82.12,81.89,81.97,50698.0,80.8945,80.9931,80.7662,80.8451,50698.0
2025-01-07 15:20:00,81.95,81.98,81.74,81.81,46145.0,80.8254,80.855,80.6183,80.6873,46145.0
2025-01-07 15:30:00,81.79,81.87,81.73,81.82,48770.0,80.6676,80.7465,80.6084,80.6972,48770.0
2025-01-07 15:40:00,81.81,81.96,81.81,81.82,65210.0,80.6873,80.8353,80.6873,80.6972,65210.0
2025-01-07 15:50:00,81.83,82.18,81.83,82.15,221328.0,80.7071,81.0523,80.7071,81.0227,221328.0
2025-01-08 09:30:00,81.97,82.18,81.75,81.84,67446.0,80.8451,81.0523,80.6282,80.7169,67446.0
2025-01-08 09:40:00,81.76,81.79,81.4,81.46,47530.0,80.638,80.6676,80.283,80.3421,47530.0
2025-01-08 09:50:00,81.45,81.57,81.16,81.19,45618.0,80.3323,80.4506,80.0463,80.0758,45618.0
2025-01-08 10:00:00,81.09,81.46,81.08,81.45,120025.0,79.9772,80.3421,79.9674,80.3323,120025.0
2025-01-08 10:10:00,81.47,81.57,80.97,80.99,70507.0,80.352,80.4506,79.8589,79.8786,70507.0
2025-01-08 10:20:00,80.96,81.11,80.85,80.93,41959.0,79.849,79.9969,79.7405,79.8194,41959.0
2025-01-08 10:30:00,80.97,81.33,80.92,81.24,35367.0,79.8589,80.2139,79.8096,80.1252,35367.0
2025-01-08 10:40:00,81.25,81.46,81.15,81.45,28741.0,80.135,80.3421,80.0364,80.3323,28741.0
2025-01-08 10:50:00,81.45,81.66,81.45,81.61,166837.0,80.3323,80.5394,80.3323,80.4901,166837.0
2025-01-08 11:00:00,81.61,81.89,81.59,81.86,55846.0,80.4901,80.7662,80.4704,80.7367,55846.0
2025-01-08 11:10:00,81.87,81.92,81.68,81.76,39681.0,80.7465,80.7958,80.5591,80.638,39681.0
2025-01-08 11:20:00,81.77,81.86,81.61,81.86,43380.0,80.6479,80.7367,80.4901,80.7367,43380.0
2025-01-08 11:30:00,81.85,82.2,81.79,82.15,164668.0,80.7268,81.072,80.6676,81.0227,164668.0
2025-01-08 11:40:00,82.19,82.31,82.08,82.3,58310.0,81.0621,81.1805,80.9536,81.1706,58310.0
2025-01-08 11:50:00,82.3,82.38,82.15,82.29,72334.0,81.1706,81.2495,81.0227,81.1608,72334.0
2025-01-08 12:00:00,82.32,82.46,82.13,82.17,46255.0,81.1903,81.3284,81.003,81.0424,46255.0
2025-01-08 12:10:00,82.14,82.36,82.12,82.36,40249.0,81.0128,81.2298,80.9931,81.2298,40249.0
2025-01-08 12:20:00,82.37,82.41,82.16,82.18,54349.0,81.2397,81.2791,81.0325,81.0523,54349.0
2025-01-08 12:30:00,82.18,82.29,82.0,82.0,37243.0,81.0523,81.1608,80.8747,80.8747,37243.0
2025-01-08 12:40:00,82.02,82.18,82.0,82.06,37039.0,80.8945,81.0523,80.8747,80.9339,37039.0
2025-01-08 12:50:00,82.08,82.29,82.07,82.27,26234.0,80.9536,81.1608,80.9438,81.141,26234.0
2025-01-08 13:00:00,82.26,82.49,82.26,82.41,93563.0,81.1312,81.358,81.1312,81.2791,93563.0
2025-01-08 13:10:00,82.4,82.41,82.23,82.33,53111.0,81.2692,81.2791,81.1016,81.2002,53111.0
2025-01-08 13:20:00,82.33,82.46,82.24,82.42,28348.0,81.2002,81.3284,81.1114,81.289,28348.0
2025-01-08 13:30:00,82.4,82.43,82.28,82.41,31038.0,81.2692,81.2988,81.1509,81.2791,31038.0
2025-01-08 13:40:00,82.41,82.49,82.35,82.35,29636.0,81.2791,81.358,81.2199,81.2199,29636.0
2025-01-08 13:50:00,82.35,82.35,82.15,82.29,37855.0,81.2199,81.2199,81.0227,81.1608,37855.0
2025-01-08 14:00:00,82.29,82.57,82.19,82.57,54557.0,81.1608,81.4369,81.0621,81.4369,54557.0
2025-01-08 14:10:00,82.51,82.62,82.4,82.58,32917.0,81.3777,81.4862,81.2692,81.4468,32917.0
2025-01-08 14:20:00,82.56,82.74,82.56,82.64,39956.0,81.427,81.6046,81.427,81.506,39956.0
2025-01-08 14:30:00,82.61,82.62,82.47,82.49,28769.0,81.4764,81.4862,81.3383,81.358,28769.0
2025-01-08 14:40:00,82.47,82.55,82.4,82.53,36695.0,81.3383,81.4172,81.2692,81.3975,36695.0
2025-01-08 14:50:00,82.55,82.57,82.41,82.49,25645.0,81.4172,81.4369,81.2791,81.358,25645.0
2025-01-08 15:00:00,82.52,82.66,82.42,82.54,40637.0,81.3876,81.5257,81.289,81.4073,40637.0
2025-01-08 15:10:00,82.53,82.7,82.52,82.65,59392.0,81.3975,81.5651,81.3876,81.5158,59392.0
2025-01-08 15:20:00,82.66,82.76,82.65,82.75,49190.0,81.5257,81.6243,81.5158,81.6144,49190.0
2025-01-08 15:30:00,82.75,82.81,82.63,82.7,64764.0,81.6144,81.6736,81.4961,81.5651,64764.0
2025-01-08 15:40:00,82.69,82.81,82.66,82.81,92269.0,81.5553,81.6736,81.5257,81.6736,92269.0
2025-01-08 15:50:00,82.82,83.01,82.79,82.83,283178.0,81.6835,81.8709,81.6539,81.6933,283178.0
2025-01-10 09:30:00,82.28,82.38,81.23,81.31,103856.0,81.1509,81.2495,80.1153,80.1942,103856.0
2025-01-10 09:40:00,81.24,81.42,80.85,80.85,65100.0,80.1252,80.3027,79.7405,79.7405,65100.0
2025-01-10 09:50:00,80.95,81.1,80.85,81.04,70702.0,79.8391,79.9871,79.7405,79.9279,70702.0
2025-01-10 10:00:00,81.01,81.05,80.35,80.72,154914.0,79.8983,79.9378,79.2474,79.6123,154914.0
2025-01-10 10:10:00,80.78,80.86,80.59,80.66,44280.0,79.6715,79.7504,79.4841,79.5531,44280.0
2025-01-10 10:20:00,80.66,80.85,80.65,80.75,30567.0,79.5531,79.7405,79.5433,79.6419,30567.0
2025-01-10 10:30:00,80.71,80.9,80.63,80.78,34222.0,79.6024,79.7898,79.5235,79.6715,34222.0
2025-01-10 10:40:00,80.77,80.77,80.56,80.61,39939.0,79.6616,79.6616,79.4545,79.5038,39939.0
2025-01-10 10:50:00,80.6,80.67,80.45,80.6,50499.0,79.4939,79.563,79.346,79.4939,50499.0
2025-01-10 11:00:00,80.62,80.62,80.37,80.44,41360.0,79.5137,79.5137,79.2671,79.3361,41360.0
2025-01-10 11:10:00,80.44,80.6,80.36,80.58,49488.0,79.3361,79.4939,79.2572,79.4742,49488.0
2025-01-10 11:20:00,80.57,80.87,80.5,80.54,56309.0,79.4644,79.7602,79.3953,79.4348,56309.0
2025-01-10 11:30:00,80.54,80.67,80.48,80.6,34706.0,79.4348,79.563,79.3756,79.4939,34706.0
2025-01-10 11:40:00,80.61,80.71,80.51,80.59,35651.0,79.5038,79.6024,79.4052,79.4841,35651.0
2025-01-10 11:50:00,80.57,80.61,80.4,80.44,35194.0,79.4644,79.5038,79.2967,79.3361,35194.0
2025-01-10 12:00:00,80.46,80.49,80.33,80.42,52569.0,79.3559,79.3855,79.2277,79.3164,52569.0
2025-01-10 12:10:00,80.43,80.54,80.38,80.53,31482.0,79.3263,79.4348,79.277,79.4249,31482.0
2025-01-10 12:20:00,80.51,80.51,80.36,80.5,31465.0,79.4052,79.4052,79.2572,79.3953,31465.0
2025-01-10 12:30:00,80.48,80.56,80.38,80.47,58687.0,79.3756,79.4545,79.277,79.3657,58687.0
2025-01-10 12:40:00,80.45,80.53,80.35,80.41,36476.0,79.346,79.4249,79.2474,79.3066,36476.0
2025-01-10 12:50:00,80.42,80.44,80.25,80.44,51016.0,79.3164,79.3361,79.1487,79.3361,51016.0
2025-01-10 13:00:00,80.43,80.49,80.31,80.48,27272.0,79.3263,79.3855,79.2079,79.3756,27272.0
2025-01-10 13:10:00,80.49,80.54,80.39,80.45,39892.0,79.3855,79.4348,79.2868,79.346,39892.0
2025-01-10 13:20:00,80.48,80.82,80.47,80.7,25288.0,79.3756,79.7109,79.3657,79.5926,25288.0
2025-01-10 13:30:00,80.72,80.76,80.6,80.72,33572.0,79.6123,79.6518,79.4939,79.6123,33572.0
2025-01-10 13:40:00,80.72,80.75,80.64,80.74,28413.0,79.6123,79.6419,79.5334,79.632,28413.0
2025-01-10 13:50:00,80.75,80.82,80.68,80.81,25160.0,79.6419,79.7109,79.5728,79.7011,25160.0
2025-01-10 14:00:00,80.83,80.84,80.47,80.47,41052.0,79.7208,79.7307,79.3657,79.3657,41052.0
2025-01-10 14:10:00,80.48,80.64,80.46,80.64,26907.0,79.3756,79.5334,79.3559,79.5334,26907.0
2025-01-10 14:20:00,80.64,80.67,80.41,80.64,59323.0,79.5334,79.563,79.3066,79.5334,59323.0
2025-01-10 14:30:00,80.64,80.65,80.49,80.51,38378.0,79.5334,79.5433,79.3855,79.4052,38378.0
2025-01-10 14:40:00,80.49,80.54,80.43,80.48,38628.0,79.3855,79.4348,79.3263,79.3756,38628.0
2025-01-10 14:50:00,80.48,80.61,80.47,80.54,41325.0,79.3756,79.5038,79.3657,79.4348,41325.0
2025-01-10 15:00:00,80.54,80.57,80.36,80.36,79584.0,79.4348,79.4644,79.2572,79.2572,79584.0
2025-01-10 15:10:00,80.36,80.36,80.07,80.12,62911.0,79.2572,79.2572,78.9712,79.0205,62911.0
2025-01-10 15:20:00,80.13,80.28,80.12,80.25,54773.0,79.0304,79.1783,79.0205,79.1487,54773.0
2025-01-10 15:30:00,80.23,80.38,80.08,80.23,63832.0,79.129,79.277,78.9811,79.129,63832.0
2025-01-10 15:40:00,80.22,80.24,80.06,80.08,104173.0,79.1192,79.1389,78.9614,78.9811,104173.0
2025-01-10 15:50:00,80.09,80.37,80.08,80.24,244919.0,78.9909,79.2671,78.9811,79.1389,244919.0
2025-01-13 09:30:00,80.04,80.95,79.74,80.73,61879.0,78.9416,79.8391,78.6457,79.6222,61879.0
2025-01-13 09:40:00,80.68,81.3,80.67,81.3,36513.0,79.5728,80.1843,79.563,80.1843,36513.0
2025-01-13 09:50:00,81.32,81.33,80.98,81.27,41720.0,80.2041,80.2139,79.8687,80.1548,41720.0
2025-01-13 10:00:00,81.25,81.27,80.98,81.06,39074.0,80.135,80.1548,79.8687,79.9476,39074.0
2025-01-13 10:10:00,81.06,81.37,80.96,81.37,36260.0,79.9476,80.2534,79.849,80.2534,36260.0
2025-01-13 10:20:00,81.37,81.37,81.08,81.13,39945.0,80.2534,80.2534,79.9674,80.0167,39945.0
2025-01-13 10:30:00,81.14,81.37,81.1,81.35,38361.0,80.0265,80.2534,79.9871,80.2337,38361.0
2025-01-13 10:40:00,81.32,81.62,81.27,81.41,38094.0,80.2041,80.4999,80.1548,80.2928,38094.0
2025-01-13 10:50:00,81.43,81.43,81.15,81.33,68732.0,80.3126,80.3126,80.0364,80.2139,68732.0
2025-01-13 11:00:00,81.35,81.35,81.19,81.28,31095.0,80.2337,80.2337,80.0758,80.1646,31095.0
2025-01-13 11:10:00,81.3,81.58,81.3,81.58,31745.0,80.1843,80.4605,80.1843,80.4605,31745.0
2025-01-13 11:20:00,81.58,81.79,81.52,81.56,79264.0,80.4605,80.6676,80.4013,80.4408,79264.0
2025-01-13 11:30:00,81.55,81.69,81.47,81.52,34306.0,80.4309,80.569,80.352,80.4013,34306.0
2025-01-13 11:40:00,81.52,81.65,81.49,81.51,33554.0,80.4013,80.5295,80.3717,80.3915,33554.0
2025-01-13 11:50:00,81.47,81.52,81.32,81.35,29037.0,80.352,80.4013,80.2041,80.2337,29037.0
2025-01-13 12:00:00,81.37,81.44,81.29,81.39,31134.0,80.2534,80.3224,80.1745,80.2731,31134.0
2025-01-13 12:10:00,81.39,81.49,81.27,81.4,22301.0,80.2731,80.3717,80.1548,80.283,22301.0
2025-01-13 12:20:00,81.39,81.43,81.24,81.42,56856.0,80.2731,80.3126,80.1252,80.3027,56856.0
2025-01-13 12:30:00,81.42,81.49,81.4,81.43,28569.0,80.3027,80.3717,80.283,80.3126,28569.0
2025-01-13 12:40:00,81.44,81.61,81.42,81.57,56532.0,80.3224,80.4901,80.3027,80.4506,56532.0
2025-01-13 12:50:00,81.57,81.71,81.52,81.7,54013.0,80.4506,80.5887,80.4013,80.5789,54013.0
2025-01-13 13:00:00,81.7,81.72,81.59,81.63,24192.0,80.5789,80.5986,80.4704,80.5098,24192.0
2025-01-13 13:10:00,81.63,81.66,81.53,81.63,20547.0,80.5098,80.5394,80.4112,80.5098,20547.0
2025-01-13 13:20:00,81.62,81.67,81.56,81.67,40552.0,80.4999,80.5493,80.4408,80.5493,40552.0
2025-01-13 13:30:00,81.66,81.88,81.66,81.84,56578.0,80.5394,80.7564,80.5394,80.7169,56578.0
2025-01-13 13:40:00,81.81,81.89,81.74,81.88,29573.0,80.6873,80.7662,80.6183,80.7564,29573.0
2025-01-13 13:50:00,81.86,81.86,81.7,81.84,54310.0,80.7367,80.7367,80.5789,80.7169,54310.0
2025-01-13 14:00:00,81.81,81.88,81.72,81.88,45054.0,80.6873,80.7564,80.5986,80.7564,45054.0
2025-01-13 14:10:00,81.9,81.97,81.87,81.88,43606.0,80.7761,80.8451,80.7465,80.7564,43606.0
2025-01-13 14:20:00,81.89,82.05,81.89,82.03,46342.0,80.7662,80.924,80.7662,80.9043,46342.0
2025-01-13 14:30:00,82.02,82.02,81.83,81.95,34823.0,80.8945,80.8945,80.7071,80.8254,34823.0
2025-01-13 14:40:00,81.95,81.98,81.74,81.77,35351.0,80.8254,80.855,80.6183,80.6479,35351.0
2025-01-13 14:50:00,81.77,81.82,81.66,81.8,34770.0,80.6479,80.6972,80.5394,80.6775,34770.0
2025-01-13 15:00:00,81.79,81.84,81.68,81.78,43242.0,80.6676,80.7169,80.5591,80.6578,43242.0
2025-01-13 15:10:00,81.8,81.84,81.66,81.8,98413.0,80.6775,80.7169,80.5394,80.6775,98413.0
2025-01-13 15:20:00,81.8,81.88,81.74,81.79,72699.0,80.6775,80.7564,80.6183,80.6676,72699.0
2025-01-13 15:30:00,81.77,81.92,81.73,81.87,66032.0,80.6479,80.7958,80.6084,80.7465,66032.0
2025-01-13 15:40:00,81.88,81.93,81.7,81.74,126374.0,80.7564,80.8057,80.5789,80.6183,126374.0
2025-01-13 15:50:00,81.75,82.0,81.74,81.92,309381.0,80.6282,80.8747,80.6183,80.7958,309381.0
2025-01-14 09:30:00,82.0,82.44,81.96,82.29,74324.0,80.8747,81.3087,80.8353,81.1608,74324.0
2025-01-14 09:40:00,82.35,82.39,81.96,82.0,44678.0,81.2199,81.2594,80.8353,80.8747,44678.0
2025-01-14 09:50:00,82.0,82.08,81.89,82.04,64065.0,80.8747,80.9536,80.7662,80.9142,64065.0
2025-01-14 10:00:00,82.04,82.42,82.04,82.34,33729.0,80.9142,81.289,80.9142,81.2101,33729.0
2025-01-14 10:10:00,82.32,82.54,82.32,82.48,38688.0,81.1903,81.4073,81.1903,81.3481,38688.0
2025-01-14 10:20:00,82.47,82.7,82.4,82.7,70136.0,81.3383,81.5651,81.2692,81.5651,70136.0
2025-01-14 10:30:00,82.73,82.87,82.67,82.8,46861.0,81.5947,81.7328,81.5355,81.6638,46861.0
2025-01-14 10:40:00,82.8,82.9,82.71,82.73,66475.0,81.6638,81.7624,81.575,81.5947,66475.0
2025-01-14 10:50:00,82.73,82.81,82.68,82.71,59706.0,81.5947,81.6736,81.5454,81.575,59706.0
2025-01-14 11:00:00,82.71,82.77,82.57,82.6,107864.0,81.575,81.6342,81.4369,81.4665,107864.0
2025-01-14 11:10:00,82.58,82.65,82.51,82.57,23068.0,81.4468,81.5158,81.3777,81.4369,23068.0
2025-01-14 11:20:00,82.58,82.67,82.54,82.56,21940.0,81.4468,81.5355,81.4073,81.427,21940.0
2025-01-14 11:30:00,82.56,82.79,82.56,82.72,26772.0,81.427,81.6539,81.427,81.5849,26772.0
2025-01-14 11:40:00,82.73,82.74,82.57,82.6,23405.0,81.5947,81.6046,81.4369,81.4665,23405.0
2025-01-14 11:50:00,82.58,82.69,82.54,82.54,27472.0,81.4468,81.5553,81.4073,81.4073,27472.0
2025-01-14 12:00:00,82.54,82.75,82.49,82.72,54312.0,81.4073,81.6144,81.358,81.5849,54312.0
2025-01-14 12:10:00,82.72,82.8,82.62,82.67,53477.0,81.5849,81.6638,81.4862,81.5355,53477.0
2025-01-14 12:20:00,82.67,82.79,82.62,82.76,20049.0,81.5355,81.6539,81.4862,81.6243,20049.0
2025-01-14 12:30:00,82.76,82.85,82.69,82.85,24788.0,81.6243,81.7131,81.5553,81.7131,24788.0
2025-01-14 12:40:00,82.86,82.91,82.76,82.89,21116.0,81.7229,81.7722,81.6243,81.7525,21116.0
2025-01-14 12:50:00,82.89,83.07,82.88,83.03,19217.0,81.7525,81.9301,81.7427,81.8906,19217.0
2025-01-14 13:00:00,83.04,83.16,83.01,83.14,17295.0,81.9005,82.0188,81.8709,81.9991,17295.0
2025-01-14 13:10:00,83.14,83.18,83.06,83.1,32572.0,81.9991,82.0385,81.9202,81.9596,32572.0
2025-01-14 13:20:00,83.11,83.35,83.11,83.3,20241.0,81.9695,82.2062,81.9695,82.1569,20241.0
2025-01-14 13:30:00,83.31,83.49,83.3,83.48,20248.0,82.1668,82.3443,82.1569,82.3344,20248.0
2025-01-14 13:40:00,83.48,83.63,83.48,83.62,19826.0,82.3344,82.4824,82.3344,82.4725,19826.0
2025-01-14 13:50:00,83.61,83.71,83.58,83.7,31480.0,82.4626,82.5613,82.4331,82.5514,31480.0
2025-01-14 14:00:00,83.7,83.7,83.54,83.59,34445.0,82.5514,82.5514,82.3936,82.4429,34445.0
2025-01-14 14:10:00,83.59,83.73,83.59,83.7,29842.0,82.4429,82.581,82.4429,82.5514,29842.0
2025-01-14 14:20:00,83.71,83.72,83.65,83.66,25204.0,82.5613,82.5711,82.5021,82.512,25204.0
2025-01-14 14:30:00,83.66,83.76,83.65,83.7,39154.0,82.512,82.6106,82.5021,82.5514,39154.0
2025-01-14 14:40:00,83.7,83.73,83.57,83.58,57442.0,82.5514,82.581,82.4232,82.4331,57442.0
2025-01-14 14:50:00,83.58,83.58,83.35,83.41,59957.0,82.4331,82.4331,82.2062,82.2654,59957.0
2025-01-14 15:00:00,83.41,83.59,83.36,83.52,69966.0,82.2654,82.4429,82.2161,82.3739,69966.0
2025-01-14 15:10:00,83.52,83.69,83.49,83.67,46033.0,82.3739,82.5415,82.3443,82.5218,46033.0
2025-01-14 15:20:00,83.68,83.72,83.51,83.69,89180.0,82.5317,82.5711,82.364,82.5415,89180.0
2025-01-14 15:30:00,83.7,83.73,83.59,83.6,66701.0,82.5514,82.581,82.4429,82.4528,66701.0
2025-01-14 15:40:00,83.6,83.79,83.56,83.75,77887.0,82.4528,82.6402,82.4133,82.6007,77887.0
2025-01-14 15:50:00,83.74,83.93,83.69,83.83,390621.0,82.5909,82.7782,82.5415,82.6796,390621.0
2025-01-15 09:30:00,85.14,85.52,84.91,85.16,85607.0,83.9716,84.3464,83.7448,83.9914,85607.0
2025-01-15 09:40:00,85.16,85.39,84.86,85.36,52978.0,83.9914,84.2182,83.6955,84.1886,52978.0
2025-01-15 09:50:00,85.36,85.67,85.29,85.62,38123.0,84.1886,84.4944,84.1196,84.4451,38123.0
2025-01-15 10:00:00,85.62,85.63,85.15,85.35,49573.0,84.4451,84.4549,83.9815,84.1788,49573.0
2025-01-15 10:10:00,85.41,85.41,85.22,85.31,19661.0,84.2379,84.2379,84.0505,84.1393,19661.0
2025-01-15 10:20:00,85.31,85.33,85.14,85.19,70008.0,84.1393,84.159,83.9716,84.021,70008.0
2025-01-15 10:30:00,85.19,85.25,84.95,84.99,105211.0,84.021,84.0801,83.7843,83.8237,105211.0
2025-01-15 10:40:00,84.97,85.23,84.93,84.98,52033.0,83.804,84.0604,83.7645,83.8138,52033.0
2025-01-15 10:50:00,84.97,85.27,84.92,85.23,76481.0,83.804,84.0999,83.7547,84.0604,76481.0
2025-01-15 11:00:00,85.26,85.35,85.2,85.35,50978.0,84.09,84.1788,84.0308,84.1788,50978.0
2025-01-15 11:10:00,85.36,85.37,85.19,85.26,46780.0,84.1886,84.1985,84.021,84.09,46780.0
2025-01-15 11:20:00,85.25,85.39,85.23,85.31,42996.0,84.0801,84.2182,84.0604,84.1393,42996.0
2025-01-15 11:30:00,85.31,85.35,85.18,85.27,53307.0,84.1393,84.1788,84.0111,84.0999,53307.0
2025-01-15 11:40:00,85.27,85.28,85.17,85.26,31357.0,84.0999,84.1097,84.0012,84.09,31357.0
2025-01-15 11:50:00,85.24,85.28,85.02,85.03,45885.0,84.0703,84.1097,83.8533,83.8632,45885.0
2025-01-15 12:00:00,85.02,85.07,84.95,85.03,40008.0,83.8533,83.9026,83.7843,83.8632,40008.0
2025-01-15 12:10:00,85.04,85.11,84.85,84.86,33462.0,83.873,83.9421,83.6856,83.6955,33462.0
2025-01-15 12:20:00,84.88,85.0,84.87,84.92,19887.0,83.7152,83.8336,83.7054,83.7547,19887.0
2025-01-15 12:30:00,84.92,85.09,84.9,85.08,19710.0,83.7547,83.9223,83.7349,83.9125,19710.0
2025-01-15 12:40:00,85.06,85.13,85.02,85.03,17123.0,83.8927,83.9618,83.8533,83.8632,17123.0
2025-01-15 12:50:00,85.03,85.04,84.88,84.89,22800.0,83.8632,83.873,83.7152,83.7251,22800.0
2025-01-15 13:00:00,84.9,84.95,84.88,84.91,16045.0,83.7349,83.7843,83.7152,83.7448,16045.0
2025-01-15 13:10:00,84.92,84.96,84.89,84.9,22267.0,83.7547,83.7941,83.7251,83.7349,22267.0
2025-01-15 13:20:00,84.9,84.98,84.9,84.95,17435.0,83.7349,83.8138,83.7349,83.7843,17435.0
2025-01-15 13:30:00,84.97,85.13,84.95,85.13,39892.0,83.804,83.9618,83.7843,83.9618,39892.0
2025-01-15 13:40:00,85.12,85.28,85.11,85.27,26587.0,83.9519,84.1097,83.9421,84.0999,26587.0
2025-01-15 13:50:00,85.27,85.36,85.27,85.34,31106.0,84.0999,84.1886,84.0999,84.1689,31106.0
2025-01-15 14:00:00,85.34,85.34,85.22,85.27,30753.0,84.1689,84.1689,84.0505,84.0999,30753.0
2025-01-15 14:10:00,85.26,85.31,85.19,85.25,62494.0,84.09,84.1393,84.021,84.0801,62494.0
2025-01-15 14:20:00,85.25,85.29,85.07,85.23,46976.0,84.0801,84.1196,83.9026,84.0604,46976.0
2025-01-15 14:30:00,85.24,85.34,85.21,85.34,34040.0,84.0703,84.1689,84.0407,84.1689,34040.0
2025-01-15 14:40:00,85.34,85.38,85.28,85.3,43377.0,84.1689,84.2084,84.1097,84.1294,43377.0
2025-01-15 14:50:00,85.29,85.31,85.18,85.18,37157.0,84.1196,84.1393,84.0111,84.0111,37157.0
2025-01-15 15:00:00,85.18,85.36,85.18,85.36,57493.0,84.0111,84.1886,84.0111,84.1886,57493.0
2025-01-15 15:10:00,85.36,85.38,84.82,85.26,254980.0,84.1886,84.2084,83.656,84.09,254980.0
2025-01-15 15:20:00,85.26,85.38,85.23,85.32,67179.0,84.09,84.2084,84.0604,84.1492,67179.0
2025-01-15 15:30:00,85.31,85.32,85.06,85.09,85746.0,84.1393,84.1492,83.8927,83.9223,85746.0
2025-01-15 15:40:00,85.07,85.16,84.93,84.99,102705.0,83.9026,83.9914,83.7645,83.8237,102705.0
2025-01-15 15:50:00,84.98,85.02,84.87,85.01,419877.0,83.8138,83.8533,83.7054,83.8434,419877.0
2025-01-16 09:30:00,84.83,85.38,84.5,85.31,49256.0,83.6659,84.2084,83.3404,84.1393,49256.0
2025-01-16 09:40:00,85.27,85.45,85.18,85.42,28144.0,84.0999,84.2774,84.0111,84.2478,28144.0
2025-01-16 09:50:00,85.44,85.46,85.18,85.19,39144.0,84.2675,84.2873,84.0111,84.021,39144.0
2025-01-16 10:00:00,85.22,85.38,85.02,85.34,33828.0,84.0505,84.2084,83.8533,84.1689,33828.0
2025-01-16 10:10:00,85.36,85.39,85.21,85.39,41041.0,84.1886,84.2182,84.0407,84.2182,41041.0
2025-01-16 10:20:00,85.38,85.57,85.38,85.54,34455.0,84.2084,84.3957,84.2084,84.3662,34455.0
2025-01-16 10:30:00,85.53,85.56,85.21,85.32,101489.0,84.3563,84.3859,84.0407,84.1492,101489.0
2025-01-16 10:40:00,85.28,85.3,84.97,85.09,86242.0,84.1097,84.1294,83.804,83.9223,86242.0
2025-01-16 10:50:00,85.09,85.14,84.94,85.06,50039.0,83.9223,83.9716,83.7744,83.8927,50039.0
2025-01-16 11:00:00,85.06,85.31,85.06,85.2,30760.0,83.8927,84.1393,83.8927,84.0308,30760.0
2025-01-16 11:10:00,85.23,85.25,85.06,85.14,39831.0,84.0604,84.0801,83.8927,83.9716,39831.0
2025-01-16 11:20:00,85.14,85.42,85.05,85.36,44353.0,83.9716,84.2478,83.8829,84.1886,44353.0
2025-01-16 11:30:00,85.36,85.54,85.34,85.49,34549.0,84.1886,84.3662,84.1689,84.3168,34549.0
2025-01-16 11:40:00,85.49,85.61,85.46,85.59,23423.0,84.3168,84.4352,84.2873,84.4155,23423.0
2025-01-16 11:50:00,85.57,85.64,85.51,85.57,35711.0,84.3957,84.4648,84.3366,84.3957,35711.0
2025-01-16 12:00:00,85.56,85.62,85.51,85.57,26624.0,84.3859,84.4451,84.3366,84.3957,26624.0
2025-01-16 12:10:00,85.57,85.58,85.29,85.29,28070.0,84.3957,84.4056,84.1196,84.1196,28070.0
2025-01-16 12:20:00,85.32,85.46,85.28,85.44,28997.0,84.1492,84.2873,84.1097,84.2675,28997.0
2025-01-16 12:30:00,85.43,85.43,85.24,85.26,16699.0,84.2577,84.2577,84.0703,84.09,16699.0
2025-01-16 12:40:00,85.25,85.29,85.14,85.28,30816.0,84.0801,84.1196,83.9716,84.1097,30816.0
2025-01-16 12:50:00,85.29,85.36,85.22,85.33,33884.0,84.1196,84.1886,84.0505,84.159,33884.0
2025-01-16 13:00:00,85.32,85.35,85.27,85.3,21419.0,84.1492,84.1788,84.0999,84.1294,21419.0
2025-01-16 13:10:00,85.31,85.36,85.3,85.35,45670.0,84.1393,84.1886,84.1294,84.1788,45670.0
2025-01-16 13:20:00,85.35,85.43,85.31,85.35,20695.0,84.1788,84.2577,84.1393,84.1788,20695.0
2025-01-16 13:30:00,85.35,85.38,85.29,85.37,25080.0,84.1788,84.2084,84.1196,84.1985,25080.0
2025-01-16 13:40:00,85.36,85.44,85.27,85.39,28512.0,84.1886,84.2675,84.0999,84.2182,28512.0
2025-01-16 13:50:00,85.39,85.44,85.33,85.33,35392.0,84.2182,84.2675,84.159,84.159,35392.0
2025-01-16 14:00:00,85.33,85.37,85.31,85.34,50183.0,84.159,84.1985,84.1393,84.1689,50183.0
2025-01-16 14:10:00,85.34,85.44,85.33,85.42,58285.0,84.1689,84.2675,84.159,84.2478,58285.0
2025-01-16 14:20:00,85.42,85.48,85.34,85.46,20946.0,84.2478,84.307,84.1689,84.2873,20946.0
2025-01-16 14:30:00,85.46,85.48,85.4,85.44,33087.0,84.2873,84.307,84.2281,84.2675,33087.0
2025-01-16 14:40:00,85.44,85.49,85.38,85.39,26597.0,84.2675,84.3168,84.2084,84.2182,26597.0
2025-01-16 14:50:00,85.39,85.43,85.34,85.4,57613.0,84.2182,84.2577,84.1689,84.2281,57613.0
2025-01-16 15:00:00,85.4,85.47,85.37,85.47,28774.0,84.2281,84.2971,84.1985,84.2971,28774.0
2025-01-16 15:10:00,85.47,85.5,85.41,85.41,44365.0,84.2971,84.3267,84.2379,84.2379,44365.0
2025-01-16 15:20:00,85.41,85.53,85.4,85.51,61547.0,84.2379,84.3563,84.2281,84.3366,61547.0
2025-01-16 15:30:00,85.51,85.7,85.5,85.7,39300.0,84.3366,84.524,84.3267,84.524,39300.0
2025-01-16 15:40:00,85.7,85.85,85.69,85.85,69390.0,84.524,84.6719,84.5141,84.6719,69390.0
2025-01-16 15:50:00,85.85,85.97,85.82,85.92,412288.0,84.6719,84.7903,84.6423,84.7409,412288.0
2025-01-17 09:30:00,86.28,86.5,85.87,86.35,430485.0,85.096,85.313,84.6916,85.165,430485.0
2025-01-17 09:40:00,86.38,86.77,86.37,86.76,33036.0,85.1946,85.5793,85.1848,85.5694,33036.0
2025-01-17 09:50:00,86.73,87.0,86.67,87.0,40534.0,85.5398,85.8061,85.4806,85.8061,40534.0
2025-01-17 10:00:00,87.0,87.01,86.79,86.86,68786.0,85.8061,85.816,85.599,85.668,68786.0
2025-01-17 10:10:00,86.9,87.06,86.79,86.94,29992.0,85.7075,85.8653,85.599,85.7469,29992.0
2025-01-17 10:20:00,86.94,87.03,86.87,87.01,26248.0,85.7469,85.8357,85.6779,85.816,26248.0
2025-01-17 10:30:00,87.01,87.35,87.0,87.34,25524.0,85.816,86.1513,85.8061,86.1415,25524.0
2025-01-17 10:40:00,87.32,87.39,86.99,87.01,145759.0,86.1217,86.1908,85.7963,85.816,145759.0
2025-01-17 10:50:00,87.03,87.1,86.92,86.94,171493.0,85.8357,85.9047,85.7272,85.7469,171493.0
2025-01-17 11:00:00,86.98,87.0,86.8,86.98,58797.0,85.7864,85.8061,85.6089,85.7864,58797.0
2025-01-17 11:10:00,86.96,87.06,86.92,86.94,56085.0,85.7667,85.8653,85.7272,85.7469,56085.0
2025-01-17 11:20:00,86.97,87.06,86.87,86.95,123521.0,85.7765,85.8653,85.6779,85.7568,123521.0
2025-01-17 11:30:00,86.96,87.01,86.89,86.92,17446.0,85.7667,85.816,85.6976,85.7272,17446.0
2025-01-17 11:40:00,86.92,87.04,86.86,87.04,17013.0,85.7272,85.8456,85.668,85.8456,17013.0
2025-01-17 11:50:00,87.05,87.08,86.93,87.0,19358.0,85.8554,85.885,85.7371,85.8061,19358.0
2025-01-17 12:00:00,87.0,87.0,86.82,86.9,43175.0,85.8061,85.8061,85.6286,85.7075,43175.0
2025-01-17 12:10:00,86.86,86.97,86.85,86.97,14087.0,85.668,85.7765,85.6582,85.7765,14087.0
2025-01-17 12:20:00,86.97,87.02,86.93,87.02,19532.0,85.7765,85.8258,85.7371,85.8258,19532.0
2025-01-17 12:30:00,87.03,87.07,86.91,87.07,12363.0,85.8357,85.8752,85.7174,85.8752,12363.0
2025-01-17 12:40:00,87.06,87.1,86.99,87.08,20591.0,85.8653,85.9047,85.7963,85.885,20591.0
2025-01-17 12:50:00,87.1,87.11,87.02,87.08,69671.0,85.9047,85.9146,85.8258,85.885,69671.0
2025-01-17 13:00:00,87.1,87.11,87.02,87.09,34713.0,85.9047,85.9146,85.8258,85.8949,34713.0
2025-01-17 13:10:00,87.09,87.1,86.92,86.92,14043.0,85.8949,85.9047,85.7272,85.7272,14043.0
2025-01-17 13:20:00,86.94,86.99,86.89,86.96,30144.0,85.7469,85.7963,85.6976,85.7667,30144.0
2025-01-17 13:30:00,86.97,87.08,86.96,87.01,23874.0,85.7765,85.885,85.7667,85.816,23874.0
2025-01-17 13:40:00,87.0,87.08,86.99,87.06,12852.0,85.8061,85.885,85.7963,85.8653,12852.0
2025-01-17 13:50:00,87.04,87.08,86.99,87.04,17086.0,85.8456,85.885,85.7963,85.8456,17086.0
2025-01-17 14:00:00,87.06,87.1,87.05,87.09,26772.0,85.8653,85.9047,85.8554,85.8949,26772.0
2025-01-17 14:10:00,87.09,87.1,87.05,87.07,27298.0,85.8949,85.9047,85.8554,85.8752,27298.0
2025-01-17 14:20:00,87.06,87.11,87.03,87.05,65607.0,85.8653,85.9146,85.8357,85.8554,65607.0
2025-01-17 14:30:00,87.04,87.22,87.03,87.2,58561.0,85.8456,86.0231,85.8357,86.0034,58561.0
2025-01-17 14:40:00,87.22,87.25,87.18,87.2,23738.0,86.0231,86.0527,85.9837,86.0034,23738.0
2025-01-17 14:50:00,87.19,87.28,87.18,87.21,38037.0,85.9935,86.0823,85.9837,86.0132,38037.0
2025-01-17 15:00:00,87.2,87.21,87.08,87.2,34551.0,86.0034,86.0132,85.885,86.0034,34551.0
2025-01-17 15:10:00,87.2,87.3,87.14,87.25,64360.0,86.0034,86.102,85.9442,86.0527,64360.0
2025-01-17 15:20:00,87.26,87.32,87.25,87.29,31758.0,86.0626,86.1217,86.0527,86.0921,31758.0
2025-01-17 15:30:00,87.29,87.32,87.2,87.23,63426.0,86.0921,86.1217,86.0034,86.033,63426.0
2025-01-17 15:40:00,87.23,87.26,87.03,87.05,140675.0,86.033,86.0626,85.8357,85.8554,140675.0
2025-01-17 15:50:00,87.01,87.02,86.77,86.8,237581.0,85.816,85.8258,85.5793,85.6089,237581.0
2025-01-21 09:30:00,87.07,87.34,87.06,87.31,158852.0,85.8752,86.1415,85.8653,86.1119,158852.0
2025-01-21 09:40:00,87.31,87.72,87.31,87.54,44913.0,86.1119,86.5162,86.1119,86.3387,44913.0
2025-01-21 09:50:00,87.55,87.88,87.52,87.77,35036.0,86.3486,86.674,86.319,86.5656,35036.0
2025-01-21 10:00:00,87.85,87.86,87.53,87.75,20455.0,86.6445,86.6543,86.3288,86.5458,20455.0
2025-01-21 10:10:00,87.72,87.74,87.49,87.53,22266.0,86.5162,86.536,86.2894,86.3288,22266.0
2025-01-21 10:20:00,87.53,87.58,87.36,87.56,23468.0,86.3288,86.3782,86.1612,86.3584,23468.0
2025-01-21 10:30:00,87.57,87.64,87.44,87.58,20717.0,86.3683,86.4373,86.2401,86.3782,20717.0
2025-01-21 10:40:00,87.6,87.62,87.12,87.21,44883.0,86.3979,86.4176,85.9245,86.0132,44883.0
2025-01-21 10:50:00,87.21,87.56,87.2,87.56,35032.0,86.0132,86.3584,86.0034,86.3584,35032.0
2025-01-21 11:00:00,87.56,87.68,87.49,87.67,23803.0,86.3584,86.4768,86.2894,86.4669,23803.0
2025-01-21 11:10:00,87.67,87.87,87.67,87.84,15941.0,86.4669,86.6642,86.4669,86.6346,15941.0
2025-01-21 11:20:00,87.86,88.05,87.83,88.01,74370.0,86.6543,86.8417,86.6247,86.8023,74370.0
2025-01-21 11:30:00,87.98,88.09,87.83,87.88,52072.0,86.7727,86.8812,86.6247,86.674,52072.0
2025-01-21 11:40:00,87.9,87.95,87.81,87.89,16116.0,86.6938,86.7431,86.605,86.6839,16116.0
2025-01-21 11:50:00,87.87,87.92,87.8,87.84,17724.0,86.6642,86.7135,86.5951,86.6346,17724.0
2025-01-21 12:00:00,87.82,87.84,87.75,87.8,24719.0,86.6149,86.6346,86.5458,86.5951,24719.0
2025-01-21 12:10:00,87.81,87.84,87.69,87.72,21136.0,86.605,86.6346,86.4867,86.5162,21136.0
2025-01-21 12:20:00,87.74,87.8,87.68,87.76,19680.0,86.536,86.5951,86.4768,86.5557,19680.0
2025-01-21 12:30:00,87.75,87.79,87.69,87.72,29164.0,86.5458,86.5853,86.4867,86.5162,29164.0
2025-01-21 12:40:00,87.72,87.8,87.58,87.64,30537.0,86.5162,86.5951,86.3782,86.4373,30537.0
2025-01-21 12:50:00,87.64,87.68,87.61,87.65,16332.0,86.4373,86.4768,86.4077,86.4472,16332.0
2025-01-21 13:00:00,87.67,87.7,87.59,87.66,18518.0,86.4669,86.4965,86.388,86.4571,18518.0
2025-01-21 13:10:00,87.63,87.65,87.57,87.62,13129.0,86.4275,86.4472,86.3683,86.4176,13129.0
2025-01-21 13:20:00,87.62,87.62,87.54,87.57,17216.0,86.4176,86.4176,86.3387,86.3683,17216.0
2025-01-21 13:30:00,87.56,87.65,87.5,87.62,17706.0,86.3584,86.4472,86.2993,86.4176,17706.0
2025-01-21 13:40:00,87.62,87.64,87.56,87.56,15790.0,86.4176,86.4373,86.3584,86.3584,15790.0
2025-01-21 13:50:00,87.56,87.64,87.55,87.59,14612.0,86.3584,86.4373,86.3486,86.388,14612.0
2025-01-21 14:00:00,87.58,87.58,87.46,87.55,18805.0,86.3782,86.3782,86.2598,86.3486,18805.0
2025-01-21 14:10:00,87.56,87.58,87.48,87.5,19109.0,86.3584,86.3782,86.2795,86.2993,19109.0
2025-01-21 14:20:00,87.48,87.55,87.35,87.37,18933.0,86.2795,86.3486,86.1513,86.171,18933.0
2025-01-21 14:30:00,87.37,87.43,87.29,87.33,19358.0,86.171,86.2302,86.0921,86.1316,19358.0
2025-01-21 14:40:00,87.33,87.34,87.21,87.25,15806.0,86.1316,86.1415,86.0132,86.0527,15806.0
2025-01-21 14:50:00,87.24,87.28,87.16,87.24,39754.0,86.0428,86.0823,85.9639,86.0428,39754.0
2025-01-21 15:00:00,87.21,87.25,87.15,87.17,30643.0,86.0132,86.0527,85.9541,85.9738,30643.0
2025-01-21 15:10:00,87.18,87.23,87.17,87.19,47979.0,85.9837,86.033,85.9738,85.9935,47979.0
2025-01-21 15:20:00,87.17,87.23,87.05,87.06,61553.0,85.9738,86.033,85.8554,85.8653,61553.0
2025-01-21 15:30:00,87.08,87.11,86.89,86.96,93142.0,85.885,85.9146,85.6976,85.7667,93142.0
2025-01-21 15:40:00,86.95,87.01,86.81,86.83,107369.0,85.7568,85.816,85.6187,85.6385,107369.0
2025-01-21 15:50:00,86.82,86.99,86.77,86.89,324074.0,85.6286,85.7963,85.5793,85.6976,324074.0
2025-01-22 09:30:00,86.7,86.79,85.62,86.03,179671.0,85.5102,85.599,84.4451,84.8494,179671.0
2025-01-22 09:40:00,86.03,86.43,85.93,85.99,61469.0,84.8494,85.2439,84.7508,84.81,61469.0
2025-01-22 09:50:00,85.95,86.02,85.76,86.01,104535.0,84.7705,84.8396,84.5831,84.8297,104535.0
2025-01-22 10:00:00,85.97,86.06,85.9,86.0,83735.0,84.7903,84.879,84.7212,84.8198,83735.0
2025-01-22 10:10:00,86.0,86.32,85.92,86.24,66322.0,84.8198,85.1355,84.7409,85.0565,66322.0
2025-01-22 10:20:00,86.23,86.38,86.14,86.37,78976.0,85.0467,85.1946,84.9579,85.1848,78976.0
2025-01-22 10:30:00,86.37,86.43,86.24,86.4,68705.0,85.1848,85.2439,85.0565,85.2144,68705.0
2025-01-22 10:40:00,86.4,86.48,86.27,86.3,108469.0,85.2144,85.2933,85.0861,85.1157,108469.0
2025-01-22 10:50:00,86.3,86.49,86.29,86.45,79844.0,85.1157,85.3031,85.1059,85.2637,79844.0
2025-01-22 11:00:00,86.49,86.5,86.13,86.16,42242.0,85.3031,85.313,84.9481,84.9776,42242.0
2025-01-22 11:10:00,86.16,86.27,86.14,86.22,75382.0,84.9776,85.0861,84.9579,85.0368,75382.0
2025-01-22 11:20:00,86.22,86.38,86.21,86.34,35475.0,85.0368,85.1946,85.027,85.1552,35475.0
2025-01-22 11:30:00,86.34,86.46,86.32,86.39,22649.0,85.1552,85.2735,85.1355,85.2045,22649.0
2025-01-22 11:40:00,86.38,86.39,86.26,86.36,33455.0,85.1946,85.2045,85.0763,85.1749,33455.0
2025-01-22 11:50:00,86.36,86.41,86.22,86.23,33217.0,85.1749,85.2242,85.0368,85.0467,33217.0
2025-01-22 12:00:00,86.23,86.24,85.86,85.86,23753.0,85.0467,85.0565,84.6818,84.6818,23753.0
2025-01-22 12:10:00,85.9,86.03,85.89,86.0,37064.0,84.7212,84.8494,84.7114,84.8198,37064.0
2025-01-22 12:20:00,86.0,86.08,85.98,86.08,39737.0,84.8198,84.8987,84.8001,84.8987,39737.0
2025-01-22 12:30:00,86.08,86.09,85.99,86.03,32005.0,84.8987,84.9086,84.81,84.8494,32005.0
2025-01-22 12:40:00,86.0,86.13,85.96,86.03,27102.0,84.8198,84.9481,84.7804,84.8494,27102.0
2025-01-22 12:50:00,86.01,86.03,85.94,85.98,32308.0,84.8297,84.8494,84.7607,84.8001,32308.0
2025-01-22 13:00:00,85.98,86.05,85.91,86.03,20560.0,84.8001,84.8692,84.7311,84.8494,20560.0
2025-01-22 13:10:00,86.03,86.18,86.02,86.11,11107.0,84.8494,84.9974,84.8396,84.9283,11107.0
2025-01-22 13:20:00,86.11,86.3,86.1,86.29,13814.0,84.9283,85.1157,84.9185,85.1059,13814.0
2025-01-22 13:30:00,86.27,86.27,86.16,86.2,11942.0,85.0861,85.0861,84.9776,85.0171,11942.0
2025-01-22 13:40:00,86.19,86.27,86.16,86.2,14443.0,85.0072,85.0861,84.9776,85.0171,14443.0
2025-01-22 13:50:00,86.2,86.2,86.04,86.11,30222.0,85.0171,85.0171,84.8593,84.9283,30222.0
2025-01-22 14:00:00,86.11,86.14,86.07,86.09,36893.0,84.9283,84.9579,84.8889,84.9086,36893.0
2025-01-22 14:10:00,86.09,86.12,86.05,86.06,36851.0,84.9086,84.9382,84.8692,84.879,36851.0
2025-01-22 14:20:00,86.06,86.1,86.01,86.04,31216.0,84.879,84.9185,84.8297,84.8593,31216.0
2025-01-22 14:30:00,86.04,86.22,86.02,86.2,39537.0,84.8593,85.0368,84.8396,85.0171,39537.0
2025-01-22 14:40:00,86.19,86.2,86.13,86.16,24601.0,85.0072,85.0171,84.9481,84.9776,24601.0
2025-01-22 14:50:00,86.16,86.26,86.14,86.25,33786.0,84.9776,85.0763,84.9579,85.0664,33786.0
2025-01-22 15:00:00,86.24,86.29,86.18,86.28,34200.0,85.0565,85.1059,84.9974,85.096,34200.0
2025-01-22 15:10:00,86.29,86.34,86.26,86.27,51687.0,85.1059,85.1552,85.0763,85.0861,51687.0
2025-01-22 15:20:00,86.27,86.28,86.19,86.21,59889.0,85.0861,85.096,85.0072,85.027,59889.0
2025-01-22 15:30:00,86.21,86.26,85.94,85.96,98377.0,85.027,85.0763,84.7607,84.7804,98377.0
2025-01-22 15:40:00,85.95,85.95,85.65,85.67,75570.0,84.7705,84.7705,84.4746,84.4944,75570.0
2025-01-22 15:50:00,85.66,85.86,85.65,85.76,345424.0,84.4845,84.6818,84.4746,84.5831,345424.0
2025-01-23 09:30:00,85.63,86.38,85.57,86.05,78334.0,84.4549,85.1946,84.3957,84.8692,78334.0
2025-01-23 09:40:00,86.05,86.3,86.04,86.17,45849.0,84.8692,85.1157,84.8593,84.9875,45849.0
2025-01-23 09:50:00,86.17,86.57,86.16,86.57,100101.0,84.9875,85.382,84.9776,85.382,100101.0
2025-01-23 10:00:00,86.57,86.82,86.55,86.73,43989.0,85.382,85.6286,85.3623,85.5398,43989.0
2025-01-23 10:10:00,86.7,86.94,86.61,86.91,55866.0,85.5102,85.7469,85.4215,85.7174,55866.0
2025-01-23 10:20:00,86.91,86.91,86.58,86.69,50784.0,85.7174,85.7174,85.3919,85.5004,50784.0
2025-01-23 10:30:00,86.69,86.85,86.64,86.69,54652.0,85.5004,85.6582,85.4511,85.5004,54652.0
2025-01-23 10:40:00,86.69,86.8,86.67,86.7,51147.0,85.5004,85.6089,85.4806,85.5102,51147.0
2025-01-23 10:50:00,86.71,86.84,86.63,86.75,62959.0,85.5201,85.6483,85.4412,85.5596,62959.0
2025-01-23 11:00:00,86.73,86.84,86.73,86.75,63723.0,85.5398,85.6483,85.5398,85.5596,63723.0
2025-01-23 11:10:00,86.75,86.78,86.64,86.78,33727.0,85.5596,85.5891,85.4511,85.5891,33727.0
2025-01-23 11:20:00,86.81,87.04,86.79,86.9,36434.0,85.6187,85.8456,85.599,85.7075,36434.0
2025-01-23 11:30:00,86.91,86.91,86.78,86.85,54545.0,85.7174,85.7174,85.5891,85.6582,54545.0
2025-01-23 11:40:00,86.85,86.91,86.82,86.84,32866.0,85.6582,85.7174,85.6286,85.6483,32866.0
2025-01-23 11:50:00,86.82,86.87,86.75,86.83,36206.0,85.6286,85.6779,85.5596,85.6385,36206.0
2025-01-23 12:00:00,86.86,86.98,86.8,86.93,16677.0,85.668,85.7864,85.6089,85.7371,16677.0
2025-01-23 12:10:00,86.95,87.0,86.89,86.91,23050.0,85.7568,85.8061,85.6976,85.7174,23050.0
2025-01-23 12:20:00,86.92,87.03,86.9,87.02,17936.0,85.7272,85.8357,85.7075,85.8258,17936.0
2025-01-23 12:30:00,87.05,87.1,87.0,87.05,15771.0,85.8554,85.9047,85.8061,85.8554,15771.0
2025-01-23 12:40:00,87.04,87.12,87.03,87.08,35310.0,85.8456,85.9245,85.8357,85.885,35310.0
2025-01-23 12:50:00,87.07,87.18,87.07,87.17,20941.0,85.8752,85.9837,85.8752,85.9738,20941.0
2025-01-23 13:00:00,87.18,87.21,87.11,87.17,12473.0,85.9837,86.0132,85.9146,85.9738,12473.0
2025-01-23 13:10:00,87.17,87.19,87.12,87.15,12612.0,85.9738,85.9935,85.9245,85.9541,12612.0
2025-01-23 13:20:00,87.14,87.15,87.09,87.11,18679.0,85.9442,85.9541,85.8949,85.9146,18679.0
2025-01-23 13:30:00,87.12,87.14,87.06,87.08,22469.0,85.9245,85.9442,85.8653,85.885,22469.0
2025-01-23 13:40:00,87.07,87.09,86.93,86.97,29372.0,85.8752,85.8949,85.7371,85.7765,29372.0
2025-01-23 13:50:00,86.95,87.05,86.89,87.01,23623.0,85.7568,85.8554,85.6976,85.816,23623.0
2025-01-23 14:00:00,87.01,87.08,86.99,87.06,15435.0,85.816,85.885,85.7963,85.8653,15435.0
2025-01-23 14:10:00,87.07,87.1,86.99,86.99,18962.0,85.8752,85.9047,85.7963,85.7963,18962.0
2025-01-23 14:20:00,86.98,87.04,86.83,86.83,51803.0,85.7864,85.8456,85.6385,85.6385,51803.0
2025-01-23 14:30:00,86.84,86.9,86.64,86.68,39408.0,85.6483,85.7075,85.4511,85.4905,39408.0
2025-01-23 14:40:00,86.65,86.74,86.57,86.71,60613.0,85.4609,85.5497,85.382,85.5201,60613.0
2025-01-23 14:50:00,86.71,86.71,86.56,86.64,33795.0,85.5201,85.5201,85.3722,85.4511,33795.0
2025-01-23 15:00:00,86.64,86.78,86.62,86.75,54622.0,85.4511,85.5891,85.4313,85.5596,54622.0
2025-01-23 15:10:00,86.75,86.82,86.69,86.73,87099.0,85.5596,85.6286,85.5004,85.5398,87099.0
2025-01-23 15:20:00,86.74,86.79,86.71,86.78,86874.0,85.5497,85.599,85.5201,85.5891,86874.0
2025-01-23 15:30:00,86.77,86.8,86.64,86.65,100911.0,85.5793,85.6089,85.4511,85.4609,100911.0
2025-01-23 15:40:00,86.65,86.8,86.63,86.79,71801.0,85.4609,85.6089,85.4412,85.599,71801.0
2025-01-23 15:50:00,86.8,86.9,86.73,86.76,246538.0,85.6089,85.7075,85.5398,85.5694,246538.0
2025-01-24 09:30:00,86.91,87.38,86.53,87.38,44439.0,85.7174,86.1809,85.3426,86.1809,44439.0
2025-01-24 09:40:00,87.36,87.46,87.29,87.3,27749.0,86.1612,86.2598,86.0921,86.102,27749.0
2025-01-24 09:50:00,87.3,87.57,87.28,87.57,48949.0,86.102,86.3683,86.0823,86.3683,48949.0
2025-01-24 10:00:00,87.57,87.64,87.34,87.41,42155.0,86.3683,86.4373,86.1415,86.2105,42155.0
2025-01-24 10:10:00,87.35,87.43,87.24,87.3,35623.0,86.1513,86.2302,86.0428,86.102,35623.0
2025-01-24 10:20:00,87.31,87.47,87.3,87.38,50292.0,86.1119,86.2697,86.102,86.1809,50292.0
2025-01-24 10:30:00,87.36,87.42,86.99,87.01,39831.0,86.1612,86.2204,85.7963,85.816,39831.0
2025-01-24 10:40:00,86.97,87.1,86.95,86.98,56557.0,85.7765,85.9047,85.7568,85.7864,56557.0
2025-01-24 10:50:00,86.98,87.02,86.83,86.87,59631.0,85.7864,85.8258,85.6385,85.6779,59631.0
2025-01-24 11:00:00,86.87,87.05,86.85,86.99,32828.0,85.6779,85.8554,85.6582,85.7963,32828.0
2025-01-24 11:10:00,86.98,87.0,86.88,86.94,22430.0,85.7864,85.8061,85.6878,85.7469,22430.0
2025-01-24 11:20:00,86.95,86.96,86.86,86.89,119306.0,85.7568,85.7667,85.668,85.6976,119306.0
2025-01-24 11:30:00,86.88,87.05,86.88,87.02,57651.0,85.6878,85.8554,85.6878,85.8258,57651.0
2025-01-24 11:40:00,87.02,87.02,86.87,86.87,12626.0,85.8258,85.8258,85.6779,85.6779,12626.0
2025-01-24 11:50:00,86.89,87.03,86.86,86.97,17829.0,85.6976,85.8357,85.668,85.7765,17829.0
2025-01-24 12:00:00,86.96,87.12,86.9,87.07,80476.0,85.7667,85.9245,85.7075,85.8752,80476.0
2025-01-24 12:10:00,87.03,87.03,86.84,86.87,20231.0,85.8357,85.8357,85.6483,85.6779,20231.0
2025-01-24 12:20:00,86.85,86.97,86.85,86.93,23413.0,85.6582,85.7765,85.6582,85.7371,23413.0
2025-01-24 12:30:00,86.93,87.0,86.9,86.95,15677.0,85.7371,85.8061,85.7075,85.7568,15677.0
2025-01-24 12:40:00,86.95,86.98,86.94,86.98,15841.0,85.7568,85.7864,85.7469,85.7864,15841.0
2025-01-24 12:50:00,86.99,87.01,86.89,86.91,17644.0,85.7963,85.816,85.6976,85.7174,17644.0
2025-01-24 13:00:00,86.9,86.92,86.84,86.86,18929.0,85.7075,85.7272,85.6483,85.668,18929.0
2025-01-24 13:10:00,86.86,86.86,86.67,86.72,26490.0,85.668,85.668,85.4806,85.53,26490.0
2025-01-24 13:20:00,86.72,86.72,86.54,86.57,36847.0,85.53,85.53,85.3524,85.382,36847.0
2025-01-24 13:30:00,86.57,86.61,86.53,86.58,38331.0,85.382,85.4215,85.3426,85.3919,38331.0
2025-01-24 13:40:00,86.57,86.58,86.44,86.45,32940.0,85.382,85.3919,85.2538,85.2637,32940.0
2025-01-24 13:50:00,86.46,86.51,86.33,86.39,53580.0,85.2735,85.3228,85.1453,85.2045,53580.0
2025-01-24 14:00:00,86.38,86.43,86.35,86.36,34649.0,85.1946,85.2439,85.165,85.1749,34649.0
2025-01-24 14:10:00,86.36,86.4,86.32,86.32,53944.0,85.1749,85.2144,85.1355,85.1355,53944.0
2025-01-24 14:20:00,86.32,86.32,86.24,86.26,53314.0,85.1355,85.1355,85.0565,85.0763,53314.0
2025-01-24 14:30:00,86.26,86.32,86.23,86.23,35853.0,85.0763,85.1355,85.0467,85.0467,35853.0
2025-01-24 14:40:00,86.22,86.28,86.21,86.27,43692.0,85.0368,85.096,85.027,85.0861,43692.0
2025-01-24 14:50:00,86.26,86.29,86.15,86.16,51914.0,85.0763,85.1059,84.9678,84.9776,51914.0
2025-01-24 15:00:00,86.15,86.19,86.03,86.07,78913.0,84.9678,85.0072,84.8494,84.8889,78913.0
2025-01-24 15:10:00,86.08,86.2,86.04,86.17,50981.0,84.8987,85.0171,84.8593,84.9875,50981.0
2025-01-24 15:20:00,86.17,86.17,86.02,86.03,61053.0,84.9875,84.9875,84.8396,84.8494,61053.0
2025-01-24 15:30:00,86.04,86.06,85.91,85.95,77081.0,84.8593,84.879,84.7311,84.7705,77081.0
2025-01-24 15:40:00,85.95,86.06,85.88,85.94,83238.0,84.7705,84.879,84.7015,84.7607,83238.0
2025-01-24 15:50:00,85.95,86.13,85.86,86.02,381161.0,84.7705,84.9481,84.6818,84.8396,381161.0
2025-01-27 09:30:00,86.24,86.58,86.06,86.44,123293.0,85.0565,85.3919,84.879,85.2538,123293.0
2025-01-27 09:40:00,86.39,86.39,86.12,86.14,30776.0,85.2045,85.2045,84.9382,84.9579,30776.0
2025-01-27 09:50:00,86.17,86.34,86.08,86.34,18772.0,84.9875,85.1552,84.8987,85.1552,18772.0
2025-01-27 10:00:00,86.39,86.64,86.38,86.54,66756.0,85.2045,85.4511,85.1946,85.3524,66756.0
2025-01-27 10:10:00,86.59,86.65,86.28,86.51,43145.0,85.4017,85.4609,85.096,85.3228,43145.0
2025-01-27 10:20:00,86.52,86.65,86.44,86.53,65373.0,85.3327,85.4609,85.2538,85.3426,65373.0
2025-01-27 10:30:00,86.5,86.56,86.33,86.33,24947.0,85.313,85.3722,85.1453,85.1453,24947.0
2025-01-27 10:40:00,86.33,86.48,86.25,86.41,38129.0,85.1453,85.2933,85.0664,85.2242,38129.0
2025-01-27 10:50:00,86.41,86.44,86.28,86.28,28288.0,85.2242,85.2538,85.096,85.096,28288.0
2025-01-27 11:00:00,86.3,86.36,86.19,86.32,27094.0,85.1157,85.1749,85.0072,85.1355,27094.0
2025-01-27 11:10:00,86.31,86.38,86.25,86.32,27388.0,85.1256,85.1946,85.0664,85.1355,27388.0
2025-01-27 11:20:00,86.35,86.42,86.28,86.41,45082.0,85.165,85.2341,85.096,85.2242,45082.0
2025-01-27 11:30:00,86.41,86.53,86.34,86.35,79771.0,85.2242,85.3426,85.1552,85.165,79771.0
2025-01-27 11:40:00,86.34,86.36,86.22,86.23,61036.0,85.1552,85.1749,85.0368,85.0467,61036.0
2025-01-27 11:50:00,86.22,86.26,86.15,86.15,21903.0,85.0368,85.0763,84.9678,84.9678,21903.0
2025-01-27 12:00:00,86.15,86.21,86.01,86.06,32558.0,84.9678,85.027,84.8297,84.879,32558.0
2025-01-27 12:10:00,86.06,86.13,86.0,86.04,91699.0,84.879,84.9481,84.8198,84.8593,91699.0
2025-01-27 12:20:00,86.05,86.22,86.04,86.18,110567.0,84.8692,85.0368,84.8593,84.9974,110567.0
2025-01-27 12:30:00,86.18,86.19,86.09,86.09,31625.0,84.9974,85.0072,84.9086,84.9086,31625.0
2025-01-27 12:40:00,86.09,86.21,86.06,86.09,29396.0,84.9086,85.027,84.879,84.9086,29396.0
2025-01-27 12:50:00,86.08,86.09,85.88,85.89,26860.0,84.8987,84.9086,84.7015,84.7114,26860.0
2025-01-27 13:00:00,85.88,85.98,85.87,85.98,19025.0,84.7015,84.8001,84.6916,84.8001,19025.0
2025-01-27 13:10:00,85.98,86.05,85.95,85.99,31043.0,84.8001,84.8692,84.7705,84.81,31043.0
2025-01-27 13:20:00,85.97,86.03,85.96,86.01,33138.0,84.7903,84.8494,84.7804,84.8297,33138.0
2025-01-27 13:30:00,86.0,86.02,85.87,85.92,30998.0,84.8198,84.8396,84.6916,84.7409,30998.0
2025-01-27 13:40:00,85.97,86.02,85.96,86.01,20332.0,84.7903,84.8396,84.7804,84.8297,20332.0
2025-01-27 13:50:00,86.01,86.02,85.92,85.94,38849.0,84.8297,84.8396,84.7409,84.7607,38849.0
2025-01-27 14:00:00,85.94,86.07,85.94,86.06,62860.0,84.7607,84.8889,84.7607,84.879,62860.0
2025-01-27 14:10:00,86.06,86.07,85.97,86.07,43465.0,84.879,84.8889,84.7903,84.8889,43465.0
2025-01-27 14:20:00,86.06,86.28,86.06,86.27,182557.0,84.879,85.096,84.879,85.0861,182557.0
2025-01-27 14:30:00,86.26,86.43,86.25,86.35,60303.0,85.0763,85.2439,85.0664,85.165,60303.0
2025-01-27 14:40:00,86.34,86.36,86.24,86.25,47365.0,85.1552,85.1749,85.0565,85.0664,47365.0
2025-01-27 14:50:00,86.24,86.32,86.17,86.19,55110.0,85.0565,85.1355,84.9875,85.0072,55110.0
2025-01-27 15:00:00,86.19,86.3,86.16,86.18,48957.0,85.0072,85.1157,84.9776,84.9974,48957.0
2025-01-27 15:10:00,86.19,86.31,86.15,86.26,85820.0,85.0072,85.1256,84.9678,85.0763,85820.0
2025-01-27 15:20:00,86.25,86.57,86.25,86.51,252810.0,85.0664,85.382,85.0664,85.3228,252810.0
2025-01-27 15:30:00,86.53,86.65,86.46,86.61,48564.0,85.3426,85.4609,85.2735,85.4215,48564.0
2025-01-27 15:40:00,86.6,86.84,86.6,86.78,54828.0,85.4116,85.6483,85.4116,85.5891,54828.0
2025-01-27 15:50:00,86.77,87.03,86.77,86.98,331879.0,85.5793,85.8357,85.5793,85.7864,331879.0
2025-01-28 09:30:00,86.95,87.84,86.63,87.77,58736.0,85.7568,86.6346,85.4412,86.5656,58736.0
2025-01-28 09:40:00,87.74,87.94,87.39,87.41,21733.0,86.536,86.7332,86.1908,86.2105,21733.0
2025-01-28 09:50:00,87.42,87.55,87.01,87.12,56615.0,86.2204,86.3486,85.816,85.9245,56615.0
2025-01-28 10:00:00,87.14,87.37,87.05,87.28,57155.0,85.9442,86.171,85.8554,86.0823,57155.0
2025-01-28 10:10:00,87.25,87.25,86.9,86.94,45812.0,86.0527,86.0527,85.7075,85.7469,45812.0
2025-01-28 10:20:00,86.95,86.97,86.73,86.73,28631.0,85.7568,85.7765,85.5398,85.5398,28631.0
2025-01-28 10:30:00,86.72,86.9,86.65,86.84,40799.0,85.53,85.7075,85.4609,85.6483,40799.0
2025-01-28 10:40:00,86.86,86.93,86.74,86.81,50763.0,85.668,85.7371,85.5497,85.6187,50763.0
2025-01-28 10:50:00,86.81,86.96,86.8,86.94,34923.0,85.6187,85.7667,85.6089,85.7469,34923.0
2025-01-28 11:00:00,86.94,87.22,86.93,87.12,36656.0,85.7469,86.0231,85.7371,85.9245,36656.0
2025-01-28 11:10:00,87.13,87.22,86.92,86.92,26214.0,85.9343,86.0231,85.7272,85.7272,26214.0
2025-01-28 11:20:00,86.91,86.95,86.44,86.44,35806.0,85.7174,85.7568,85.2538,85.2538,35806.0
2025-01-28 11:30:00,86.44,86.51,86.19,86.23,31904.0,85.2538,85.3228,85.0072,85.0467,31904.0
2025-01-28 11:40:00,86.22,86.36,86.19,86.34,19934.0,85.0368,85.1749,85.0072,85.1552,19934.0
2025-01-28 11:50:00,86.35,86.35,86.05,86.13,35063.0,85.165,85.165,84.8692,84.9481,35063.0
2025-01-28 12:00:00,86.16,86.27,86.07,86.27,28605.0,84.9776,85.0861,84.8889,85.0861,28605.0
2025-01-28 12:10:00,86.29,86.32,86.21,86.28,23229.0,85.1059,85.1355,85.027,85.096,23229.0
2025-01-28 12:20:00,86.27,86.27,86.07,86.15,38419.0,85.0861,85.0861,84.8889,84.9678,38419.0
2025-01-28 12:30:00,86.15,86.19,86.01,86.01,24479.0,84.9678,85.0072,84.8297,84.8297,24479.0
2025-01-28 12:40:00,86.01,86.2,86.01,86.13,68825.0,84.8297,85.0171,84.8297,84.9481,68825.0
2025-01-28 12:50:00,86.14,86.21,86.13,86.17,40719.0,84.9579,85.027,84.9481,84.9875,40719.0
2025-01-28 13:00:00,86.18,86.24,86.04,86.06,29280.0,84.9974,85.0565,84.8593,84.879,29280.0
2025-01-28 13:10:00,86.07,86.15,86.07,86.09,26883.0,84.8889,84.9678,84.8889,84.9086,26883.0
2025-01-28 13:20:00,86.1,86.12,85.97,85.98,32404.0,84.9185,84.9382,84.7903,84.8001,32404.0
2025-01-28 13:30:00,85.98,86.07,85.93,85.99,28375.0,84.8001,84.8889,84.7508,84.81,28375.0
2025-01-28 13:40:00,85.98,86.02,85.89,85.92,31868.0,84.8001,84.8396,84.7114,84.7409,31868.0
2025-01-28 13:50:00,85.92,85.94,85.87,85.91,28643.0,84.7409,84.7607,84.6916,84.7311,28643.0
2025-01-28 14:00:00,85.9,86.05,85.89,86.04,28239.0,84.7212,84.8692,84.7114,84.8593,28239.0
2025-01-28 14:10:00,86.04,86.04,85.77,85.81,44400.0,84.8593,84.8593,84.593,84.6325,44400.0
2025-01-28 14:20:00,85.81,85.92,85.81,85.83,26988.0,84.6325,84.7409,84.6325,84.6522,26988.0
2025-01-28 14:30:00,85.84,85.89,85.81,85.84,21257.0,84.662,84.7114,84.6325,84.662,21257.0
2025-01-28 14:40:00,85.85,85.92,85.83,85.87,27126.0,84.6719,84.7409,84.6522,84.6916,27126.0
2025-01-28 14:50:00,85.87,85.88,85.77,85.79,51032.0,84.6916,84.7015,84.593,84.6127,51032.0
2025-01-28 15:00:00,85.78,85.94,85.75,85.92,59028.0,84.6029,84.7607,84.5733,84.7409,59028.0
2025-01-28 15:10:00,85.91,85.97,85.86,85.87,62385.0,84.7311,84.7903,84.6818,84.6916,62385.0
2025-01-28 15:20:00,85.87,85.96,85.84,85.86,83336.0,84.6916,84.7804,84.662,84.6818,83336.0
2025-01-28 15:30:00,85.86,85.86,85.71,85.82,109102.0,84.6818,84.6818,84.5338,84.6423,109102.0
2025-01-28 15:40:00,85.82,85.9,85.77,85.81,131792.0,84.6423,84.7212,84.593,84.6325,131792.0
2025-01-28 15:50:00,85.81,85.94,85.64,85.66,342121.0,84.6325,84.7607,84.4648,84.4845,342121.0
2025-01-29 09:30:00,85.69,86.27,85.42,86.22,69003.0,84.5141,85.0861,84.2478,85.0368,69003.0
2025-01-29 09:40:00,86.25,86.97,86.21,86.69,152352.0,85.0664,85.7765,85.027,85.5004,152352.0
2025-01-29 09:50:00,86.69,87.09,86.69,86.98,56927.0,85.5004,85.8949,85.5004,85.7864,56927.0
2025-01-29 10:00:00,86.97,87.41,86.97,87.24,62339.0,85.7765,86.2105,85.7765,86.0428,62339.0
2025-01-29 10:10:00,87.24,87.24,86.74,86.91,28360.0,86.0428,86.0428,85.5497,85.7174,28360.0
2025-01-29 10:20:00,86.9,87.07,86.82,87.03,19514.0,85.7075,85.8752,85.6286,85.8357,19514.0
2025-01-29 10:30:00,87.04,87.25,86.94,87.25,55593.0,85.8456,86.0527,85.7469,86.0527,55593.0
2025-01-29 10:40:00,87.23,87.41,87.14,87.17,72471.0,86.033,86.2105,85.9442,85.9738,72471.0
2025-01-29 10:50:00,87.17,87.21,87.07,87.09,73711.0,85.9738,86.0132,85.8752,85.8949,73711.0
2025-01-29 11:00:00,87.11,87.21,87.06,87.18,29357.0,85.9146,86.0132,85.8653,85.9837,29357.0
2025-01-29 11:10:00,87.19,87.2,86.97,87.02,28852.0,85.9935,86.0034,85.7765,85.8258,28852.0
2025-01-29 11:20:00,86.99,87.01,86.91,87.01,22766.0,85.7963,85.816,85.7174,85.816,22766.0
2025-01-29 11:30:00,87.02,87.11,86.98,87.05,22539.0,85.8258,85.9146,85.7864,85.8554,22539.0
2025-01-29 11:40:00,87.05,87.15,86.93,87.13,122823.0,85.8554,85.9541,85.7371,85.9343,122823.0
2025-01-29 11:50:00,87.14,87.37,87.12,87.2,230130.0,85.9442,86.171,85.9245,86.0034,230130.0
2025-01-29 12:00:00,87.18,87.33,87.16,87.26,34964.0,85.9837,86.1316,85.9639,86.0626,34964.0
2025-01-29 12:10:00,87.27,87.56,87.25,87.49,33762.0,86.0724,86.3584,86.0527,86.2894,33762.0
2025-01-29 12:20:00,87.49,87.53,87.45,87.45,30180.0,86.2894,86.3288,86.2499,86.2499,30180.0
2025-01-29 12:30:00,87.47,87.64,87.45,87.58,31683.0,86.2697,86.4373,86.2499,86.3782,31683.0
2025-01-29 12:40:00,87.57,87.58,87.42,87.5,31502.0,86.3683,86.3782,86.2204,86.2993,31502.0
2025-01-29 12:50:00,87.49,87.49,87.35,87.41,23260.0,86.2894,86.2894,86.1513,86.2105,23260.0
2025-01-29 13:00:00,87.4,87.42,87.08,87.3,20534.0,86.2006,86.2204,85.885,86.102,20534.0
2025-01-29 13:10:00,87.31,87.5,87.14,87.48,33878.0,86.1119,86.2993,85.9442,86.2795,33878.0
2025-01-29 13:20:00,87.5,87.56,87.43,87.44,40544.0,86.2993,86.3584,86.2302,86.2401,40544.0
2025-01-29 13:30:00,87.44,87.48,87.31,87.34,28854.0,86.2401,86.2795,86.1119,86.1415,28854.0
2025-01-29 13:40:00,87.34,87.38,87.24,87.35,28208.0,86.1415,86.1809,86.0428,86.1513,28208.0
2025-01-29 13:50:00,87.33,87.37,87.26,87.33,37999.0,86.1316,86.171,86.0626,86.1316,37999.0
2025-01-29 14:00:00,87.33,87.33,86.87,87.0,31734.0,86.1316,86.1316,85.6779,85.8061,31734.0
2025-01-29 14:10:00,86.98,87.04,86.82,86.88,44936.0,85.7864,85.8456,85.6286,85.6878,44936.0
2025-01-29 14:20:00,86.88,86.94,86.62,86.69,45097.0,85.6878,85.7469,85.4313,85.5004,45097.0
2025-01-29 14:30:00,86.66,87.08,86.66,87.06,60395.0,85.4708,85.885,85.4708,85.8653,60395.0
2025-01-29 14:40:00,87.08,87.27,87.04,87.05,40029.0,85.885,86.0724,85.8456,85.8554,40029.0
2025-01-29 14:50:00,87.05,87.27,86.96,87.01,36025.0,85.8554,86.0724,85.7667,85.816,36025.0
2025-01-29 15:00:00,87.0,87.0,86.63,86.75,46449.0,85.8061,85.8061,85.4412,85.5596,46449.0
2025-01-29 15:10:00,86.76,86.98,86.67,86.88,35426.0,85.5694,85.7864,85.4806,85.6878,35426.0
2025-01-29 15:20:00,86.89,87.19,86.89,87.03,39435.0,85.6976,85.9935,85.6976,85.8357,39435.0
2025-01-29 15:30:00,87.03,87.08,86.87,86.88,51224.0,85.8357,85.885,85.6779,85.6878,51224.0
2025-01-29 15:40:00,86.89,86.96,86.73,86.78,61824.0,85.6976,85.7667,85.5398,85.5891,61824.0
2025-01-29 15:50:00,86.74,86.93,86.61,86.67,281085.0,85.5497,85.7371,85.4215,85.4806,281085.0
2025-01-30 09:30:00,87.23,87.46,87.01,87.11,45182.0,86.033,86.2598,85.816,85.9146,45182.0
2025-01-30 09:40:00,87.2,87.2,86.76,86.86,13007.0,86.0034,86.0034,85.5694,85.668,13007.0
2025-01-30 09:50:00,86.92,87.22,86.86,87.21,23154.0,85.7272,86.0231,85.668,86.0132,23154.0
2025-01-30 10:00:00,87.23,87.45,87.07,87.27,41325.0,86.033,86.2499,85.8752,86.0724,41325.0
2025-01-30 10:10:00,87.29,87.52,87.17,87.41,34069.0,86.0921,86.319,85.9738,86.2105,34069.0
2025-01-30 10:20:00,87.46,87.55,87.24,87.24,19608.0,86.2598,86.3486,86.0428,86.0428,19608.0
2025-01-30 10:30:00,87.28,87.52,87.28,87.52,19551.0,86.0823,86.319,86.0823,86.319,19551.0
2025-01-30 10:40:00,87.52,87.52,87.37,87.44,29492.0,86.319,86.319,86.171,86.2401,29492.0
2025-01-30 10:50:00,87.44,87.49,87.18,87.27,51868.0,86.2401,86.2894,85.9837,86.0724,51868.0
2025-01-30 11:00:00,87.24,87.28,87.14,87.14,20335.0,86.0428,86.0823,85.9442,85.9442,20335.0
2025-01-30 11:10:00,87.16,87.33,87.11,87.27,26274.0,85.9639,86.1316,85.9146,86.0724,26274.0
2025-01-30 11:20:00,87.27,87.4,87.22,87.39,46945.0,86.0724,86.2006,86.0231,86.1908,46945.0
2025-01-30 11:30:00,87.4,87.4,87.21,87.29,21687.0,86.2006,86.2006,86.0132,86.0921,21687.0
2025-01-30 11:40:00,87.29,87.34,87.27,87.29,21907.0,86.0921,86.1415,86.0724,86.0921,21907.0
2025-01-30 11:50:00,87.29,87.4,87.29,87.37,20106.0,86.0921,86.2006,86.0921,86.171,20106.0
2025-01-30 12:00:00,87.35,87.41,87.28,87.29,13086.0,86.1513,86.2105,86.0823,86.0921,13086.0
2025-01-30 12:10:00,87.29,87.29,87.09,87.09,29510.0,86.0921,86.0921,85.8949,85.8949,29510.0
2025-01-30 12:20:00,87.08,87.08,87.0,87.01,11709.0,85.885,85.885,85.8061,85.816,11709.0
2025-01-30 12:30:00,87.01,87.15,87.0,87.14,15729.0,85.816,85.9541,85.8061,85.9442,15729.0
2025-01-30 12:40:00,87.14,87.17,87.0,87.02,13439.0,85.9442,85.9738,85.8061,85.8258,13439.0
2025-01-30 12:50:00,87.03,87.08,87.02,87.06,9688.0,85.8357,85.885,85.8258,85.8653,9688.0
2025-01-30 13:00:00,87.07,87.18,87.07,87.14,11423.0,85.8752,85.9837,85.8752,85.9442,11423.0
2025-01-30 13:10:00,87.12,87.22,87.1,87.13,8614.0,85.9245,86.0231,85.9047,85.9343,8614.0
2025-01-30 13:20:00,87.15,87.21,87.1,87.2,9704.0,85.9541,86.0132,85.9047,86.0034,9704.0
2025-01-30 13:30:00,87.22,87.31,87.2,87.29,15147.0,86.0231,86.1119,86.0034,86.0921,15147.0
2025-01-30 13:40:00,87.29,87.47,87.27,87.42,18948.0,86.0921,86.2697,86.0724,86.2204,18948.0
2025-01-30 13:50:00,87.41,87.44,87.3,87.36,35097.0,86.2105,86.2401,86.102,86.1612,35097.0
2025-01-30 14:00:00,87.35,87.39,87.29,87.34,14725.0,86.1513,86.1908,86.0921,86.1415,14725.0
2025-01-30 14:10:00,87.35,87.42,87.32,87.41,19891.0,86.1513,86.2204,86.1217,86.2105,19891.0
2025-01-30 14:20:00,87.41,87.42,87.34,87.35,19062.0,86.2105,86.2204,86.1415,86.1513,19062.0
2025-01-30 14:30:00,87.35,87.35,87.27,87.31,17539.0,86.1513,86.1513,86.0724,86.1119,17539.0
2025-01-30 14:40:00,87.3,87.32,87.24,87.29,21202.0,86.102,86.1217,86.0428,86.0921,21202.0
2025-01-30 14:50:00,87.29,87.33,87.25,87.27,28795.0,86.0921,86.1316,86.0527,86.0724,28795.0
2025-01-30 15:00:00,87.25,87.41,87.22,87.4,45707.0,86.0527,86.2105,86.0231,86.2006,45707.0
2025-01-30 15:10:00,87.4,87.51,87.4,87.45,39086.0,86.2006,86.3091,86.2006,86.2499,39086.0
2025-01-30 15:20:00,87.44,87.56,87.41,87.5,40751.0,86.2401,86.3584,86.2105,86.2993,40751.0
2025-01-30 15:30:00,87.48,87.48,86.98,86.99,46783.0,86.2795,86.2795,85.7864,85.7963,46783.0
2025-01-30 15:40:00,86.95,86.98,86.57,86.95,76600.0,85.7568,85.7864,85.382,85.7568,76600.0
2025-01-30 15:50:00,86.96,87.18,86.93,87.03,152418.0,85.7667,85.9837,85.7371,85.8357,152418.0
2025-01-31 09:30:00,86.6,87.5,86.6,87.49,65214.0,85.4116,86.2993,85.4116,86.2894,65214.0
2025-01-31 09:40:00,87.48,87.51,86.94,86.95,27545.0,86.2795,86.3091,85.7469,85.7568,27545.0
2025-01-31 09:50:00,86.98,87.02,86.69,86.89,28899.0,85.7864,85.8258,85.5004,85.6976,28899.0
2025-01-31 10:00:00,86.85,86.85,86.47,86.65,34591.0,85.6582,85.6582,85.2834,85.4609,34591.0
2025-01-31 10:10:00,86.68,86.83,86.67,86.83,30061.0,85.4905,85.6385,85.4806,85.6385,30061.0
2025-01-31 10:20:00,86.8,87.04,86.8,86.99,23921.0,85.6089,85.8456,85.6089,85.7963,23921.0
2025-01-31 10:30:00,86.99,87.02,86.75,86.82,20472.0,85.7963,85.8258,85.5596,85.6286,20472.0
2025-01-31 10:40:00,86.79,86.97,86.79,86.97,16692.0,85.599,85.7765,85.599,85.7765,16692.0
2025-01-31 10:50:00,86.94,87.03,86.69,86.75,78082.0,85.7469,85.8357,85.5004,85.5596,78082.0
2025-01-31 11:00:00,86.7,86.88,86.65,86.85,15692.0,85.5102,85.6878,85.4609,85.6582,15692.0
2025-01-31 11:10:00,86.85,86.89,86.75,86.8,26010.0,85.6582,85.6976,85.5596,85.6089,26010.0
2025-01-31 11:20:00,86.77,86.9,86.76,86.89,31017.0,85.5793,85.7075,85.5694,85.6976,31017.0
2025-01-31 11:30:00,86.86,87.03,86.86,87.03,19286.0,85.668,85.8357,85.668,85.8357,19286.0
2025-01-31 11:40:00,87.05,87.09,86.9,86.97,10916.0,85.8554,85.8949,85.7075,85.7765,10916.0
2025-01-31 11:50:00,86.97,87.07,86.85,87.05,23071.0,85.7765,85.8752,85.6582,85.8554,23071.0
2025-01-31 12:00:00,87.05,87.06,86.9,86.97,18726.0,85.8554,85.8653,85.7075,85.7765,18726.0
2025-01-31 12:10:00,86.96,87.05,86.88,87.03,14940.0,85.7667,85.8554,85.6878,85.8357,14940.0
2025-01-31 12:20:00,87.04,87.17,87.02,87.05,18594.0,85.8456,85.9738,85.8258,85.8554,18594.0
2025-01-31 12:30:00,87.03,87.19,87.03,87.15,16854.0,85.8357,85.9935,85.8357,85.9541,16854.0
2025-01-31 12:40:00,87.13,87.19,87.08,87.11,13194.0,85.9343,85.9935,85.885,85.9146,13194.0
2025-01-31 12:50:00,87.09,87.14,86.96,87.01,13902.0,85.8949,85.9442,85.7667,85.816,13902.0
2025-01-31 13:00:00,86.98,87.15,86.98,87.12,13452.0,85.7864,85.9541,85.7864,85.9245,13452.0
2025-01-31 13:10:00,87.13,87.2,86.98,86.98,20462.0,85.9343,86.0034,85.7864,85.7864,20462.0
2025-01-31 13:20:00,86.95,87.02,86.69,86.75,21212.0,85.7568,85.8258,85.5004,85.5596,21212.0
2025-01-31 13:30:00,86.7,86.75,86.3,86.41,20865.0,85.5102,85.5596,85.1157,85.2242,20865.0
2025-01-31 13:40:00,86.44,86.69,86.44,86.69,22074.0,85.2538,85.5004,85.2538,85.5004,22074.0
2025-01-31 13:50:00,86.72,86.72,86.5,86.54,15395.0,85.53,85.53,85.313,85.3524,15395.0
2025-01-31 14:00:00,86.51,86.62,86.34,86.52,45796.0,85.3228,85.4313,85.1552,85.3327,45796.0
2025-01-31 14:10:00,86.53,86.74,86.53,86.59,39012.0,85.3426,85.5497,85.3426,85.4017,39012.0
2025-01-31 14:20:00,86.6,86.71,86.53,86.68,31832.0,85.4116,85.5201,85.3426,85.4905,31832.0
2025-01-31 14:30:00,86.69,86.87,86.68,86.84,58248.0,85.5004,85.6779,85.4905,85.6483,58248.0
2025-01-31 14:40:00,86.87,86.87,86.48,86.65,138968.0,85.6779,85.6779,85.2933,85.4609,138968.0
2025-01-31 14:50:00,86.63,86.74,86.54,86.68,33378.0,85.4412,85.5497,85.3524,85.4905,33378.0
2025-01-31 15:00:00,86.68,86.68,86.26,86.26,28753.0,85.4905,85.4905,85.0763,85.0763,28753.0
2025-01-31 15:10:00,86.23,86.61,86.23,86.61,45374.0,85.0467,85.4215,85.0467,85.4215,45374.0
2025-01-31 15:20:00,86.63,86.72,86.58,86.62,57075.0,85.4412,85.53,85.3919,85.4313,57075.0
2025-01-31 15:30:00,86.63,86.68,86.54,86.55,75344.0,85.4412,85.4905,85.3524,85.3623,75344.0
2025-01-31 15:40:00,86.54,86.68,86.46,86.63,128379.0,85.3524,85.4905,85.2735,85.4412,128379.0
2025-01-31 15:50:00,86.65,86.77,86.48,86.52,336373.0,85.4609,85.5793,85.2933,85.3327,336373.0
2025-02-03 09:30:00,84.7,85.14,83.91,83.96,94574.0,83.5377,83.9716,82.7585,82.8078,94574.0
2025-02-03 09:40:00,83.95,84.22,83.81,83.82,43990.0,82.798,83.0643,82.6599,82.6698,43990.0
2025-02-03 09:50:00,83.82,83.92,83.47,83.53,70964.0,82.6698,82.7684,82.3246,82.3837,70964.0
2025-02-03 10:00:00,83.48,83.94,83.45,83.9,49532.0,82.3344,82.7881,82.3048,82.7487,49532.0
2025-02-03 10:10:00,83.91,84.17,83.75,83.78,62299.0,82.7585,83.015,82.6007,82.6303,62299.0
2025-02-03 10:20:00,83.78,84.74,83.62,84.65,50682.0,82.6303,83.5771,82.4725,83.4884,50682.0
2025-02-03 10:30:00,84.69,84.87,84.55,84.79,43682.0,83.5278,83.7054,83.3897,83.6264,43682.0
2025-02-03 10:40:00,84.72,85.13,84.63,84.77,34976.0,83.5574,83.9618,83.4686,83.6067,34976.0
2025-02-03 10:50:00,84.77,85.11,84.77,85.03,37579.0,83.6067,83.9421,83.6067,83.8632,37579.0
2025-02-03 11:00:00,85.01,85.14,84.53,84.93,45517.0,83.8434,83.9716,83.37,83.7645,45517.0
2025-02-03 11:10:00,84.95,85.23,84.89,85.17,84265.0,83.7843,84.0604,83.7251,84.0012,84265.0
2025-02-03 11:20:00,85.17,85.43,85.17,85.24,41104.0,84.0012,84.2577,84.0012,84.0703,41104.0
2025-02-03 11:30:00,85.28,85.54,85.15,85.54,32628.0,84.1097,84.3662,83.9815,84.3662,32628.0
2025-02-03 11:40:00,85.52,85.68,85.45,85.59,26247.0,84.3464,84.5042,84.2774,84.4155,26247.0
2025-02-03 11:50:00,85.58,85.6,85.16,85.29,25717.0,84.4056,84.4253,83.9914,84.1196,25717.0
2025-02-03 12:00:00,85.3,85.36,85.17,85.25,27873.0,84.1294,84.1886,84.0012,84.0801,27873.0
2025-02-03 12:10:00,85.26,85.29,85.12,85.17,17149.0,84.09,84.1196,83.9519,84.0012,17149.0
2025-02-03 12:20:00,85.17,85.32,85.17,85.28,16941.0,84.0012,84.1492,84.0012,84.1097,16941.0
2025-02-03 12:30:00,85.24,85.28,85.07,85.16,18365.0,84.0703,84.1097,83.9026,83.9914,18365.0
2025-02-03 12:40:00,85.16,85.23,85.06,85.06,20531.0,83.9914,84.0604,83.8927,83.8927,20531.0
2025-02-03 12:50:00,85.08,85.35,85.06,85.23,25045.0,83.9125,84.1788,83.8927,84.0604,25045.0
2025-02-03 13:00:00,85.2,85.45,85.05,85.28,14795.0,84.0308,84.2774,83.8829,84.1097,14795.0
2025-02-03 13:10:00,85.27,85.47,85.22,85.3,14285.0,84.0999,84.2971,84.0505,84.1294,14285.0
2025-02-03 13:20:00,85.3,85.57,85.27,85.46,20644.0,84.1294,84.3957,84.0999,84.2873,20644.0
2025-02-03 13:30:00,85.48,85.6,85.46,85.55,22897.0,84.307,84.4253,84.2873,84.376,22897.0
2025-02-03 13:40:00,85.54,85.59,85.45,85.45,23310.0,84.3662,84.4155,84.2774,84.2774,23310.0
2025-02-03 13:50:00,85.46,85.53,85.4,85.41,17156.0,84.2873,84.3563,84.2281,84.2379,17156.0
2025-02-03 14:00:00,85.42,85.47,85.35,85.45,22786.0,84.2478,84.2971,84.1788,84.2774,22786.0
2025-02-03 14:10:00,85.45,85.53,85.44,85.47,43193.0,84.2774,84.3563,84.2675,84.2971,43193.0
2025-02-03 14:20:00,85.48,85.59,85.46,85.5,24679.0,84.307,84.4155,84.2873,84.3267,24679.0
2025-02-03 14:30:00,85.5,85.62,85.43,85.46,33097.0,84.3267,84.4451,84.2577,84.2873,33097.0
2025-02-03 14:40:00,85.45,85.64,85.44,85.62,36419.0,84.2774,84.4648,84.2675,84.4451,36419.0
2025-02-03 14:50:00,85.64,85.69,85.57,85.67,35247.0,84.4648,84.5141,84.3957,84.4944,35247.0
2025-02-03 15:00:00,85.66,85.76,85.61,85.66,43695.0,84.4845,84.5831,84.4352,84.4845,43695.0
2025-02-03 15:10:00,85.66,85.67,85.57,85.59,43974.0,84.4845,84.4944,84.3957,84.4155,43974.0
2025-02-03 15:20:00,85.58,85.6,85.42,85.43,46030.0,84.4056,84.4253,84.2478,84.2577,46030.0
2025-02-03 15:30:00,85.44,85.51,85.31,85.43,67396.0,84.2675,84.3366,84.1393,84.2577,67396.0
2025-02-03 15:40:00,85.44,85.5,85.34,85.5,95236.0,84.2675,84.3267,84.1689,84.3267,95236.0
2025-02-03 15:50:00,85.56,85.71,85.44,85.5,255102.0,84.3859,84.5338,84.2675,84.3267,255102.0
2025-02-04 09:30:00,84.85,85.32,84.85,85.11,90318.0,84.2245,84.6911,84.2245,84.4826,90318.0
2025-02-04 09:40:00,85.15,85.3,85.04,85.07,24241.0,84.5223,84.6712,84.4131,84.4429,24241.0
2025-02-04 09:50:00,85.07,85.12,84.92,85.06,27797.0,84.4429,84.4926,84.294,84.433,27797.0
2025-02-04 10:00:00,85.08,85.43,85.06,85.42,37750.0,84.4528,84.8003,84.433,84.7903,37750.0
2025-02-04 10:10:00,85.42,85.74,85.38,85.65,64878.0,84.7903,85.108,84.7506,85.0186,64878.0
2025-02-04 10:20:00,85.65,85.75,85.54,85.58,25056.0,85.0186,85.1179,84.9095,84.9492,25056.0
2025-02-04 10:30:00,85.57,85.68,85.49,85.59,34494.0,84.9392,85.0484,84.8598,84.9591,34494.0
2025-02-04 10:40:00,85.58,85.61,85.49,85.52,33292.0,84.9492,84.9789,84.8598,84.8896,33292.0
2025-02-04 10:50:00,85.52,85.7,85.4,85.46,30634.0,84.8896,85.0683,84.7705,84.83,30634.0
2025-02-04 11:00:00,85.47,85.62,85.45,85.62,22714.0,84.84,84.9889,84.8201,84.9889,22714.0
2025-02-04 11:10:00,85.6,85.81,85.59,85.8,30005.0,84.969,85.1775,84.9591,85.1675,30005.0
2025-02-04 11:20:00,85.78,85.93,85.75,85.9,35382.0,85.1477,85.2966,85.1179,85.2668,35382.0
2025-02-04 11:30:00,85.91,85.91,85.77,85.79,25700.0,85.2767,85.2767,85.1378,85.1576,25700.0
2025-02-04 11:40:00,85.78,85.79,85.53,85.55,21270.0,85.1477,85.1576,84.8995,84.9194,21270.0
2025-02-04 11:50:00,85.54,85.66,85.47,85.64,21383.0,84.9095,85.0286,84.84,85.0087,21383.0
2025-02-04 12:00:00,85.65,85.8,85.64,85.73,19883.0,85.0186,85.1675,85.0087,85.0981,19883.0
2025-02-04 12:10:00,85.73,85.81,85.64,85.71,39034.0,85.0981,85.1775,85.0087,85.0782,39034.0
2025-02-04 12:20:00,85.69,85.71,85.44,85.48,17500.0,85.0584,85.0782,84.8102,84.8499,17500.0
2025-02-04 12:30:00,85.48,85.57,85.42,85.53,15061.0,84.8499,84.9392,84.7903,84.8995,15061.0
2025-02-04 12:40:00,85.52,85.54,85.45,85.52,17856.0,84.8896,84.9095,84.8201,84.8896,17856.0
2025-02-04 12:50:00,85.53,85.61,85.5,85.56,22111.0,84.8995,84.9789,84.8698,84.9293,22111.0
2025-02-04 13:00:00,85.56,85.65,85.55,85.63,11615.0,84.9293,85.0186,84.9194,84.9988,11615.0
2025-02-04 13:10:00,85.62,85.67,85.6,85.65,20556.0,84.9889,85.0385,84.969,85.0186,20556.0
2025-02-04 13:20:00,85.65,85.66,85.49,85.53,26481.0,85.0186,85.0286,84.8598,84.8995,26481.0
2025-02-04 13:30:00,85.52,85.57,85.4,85.45,74458.0,84.8896,84.9392,84.7705,84.8201,74458.0
2025-02-04 13:40:00,85.44,85.49,85.43,85.45,22773.0,84.8102,84.8598,84.8003,84.8201,22773.0
2025-02-04 13:50:00,85.45,85.46,85.24,85.27,33005.0,84.8201,84.83,84.6117,84.6414,33005.0
2025-02-04 14:00:00,85.27,85.38,85.26,85.36,25144.0,84.6414,84.7506,84.6315,84.7308,25144.0
2025-02-04 14:10:00,85.36,85.36,85.13,85.19,48994.0,84.7308,84.7308,84.5025,84.562,48994.0
2025-02-04 14:20:00,85.19,85.26,85.15,85.17,22897.0,84.562,84.6315,84.5223,84.5422,22897.0
2025-02-04 14:30:00,85.17,85.26,85.14,85.25,36587.0,84.5422,84.6315,84.5124,84.6216,36587.0
2025-02-04 14:40:00,85.25,85.31,85.23,85.26,29162.0,84.6216,84.6812,84.6017,84.6315,29162.0
2025-02-04 14:50:00,85.27,85.28,85.09,85.14,32850.0,84.6414,84.6514,84.4628,84.5124,32850.0
2025-02-04 15:00:00,85.12,85.2,85.07,85.09,34645.0,84.4926,84.572,84.4429,84.4628,34645.0
2025-02-04 15:10:00,85.09,85.25,84.93,84.98,97165.0,84.4628,84.6216,84.304,84.3536,97165.0
2025-02-04 15:20:00,84.98,85.01,84.79,84.82,50309.0,84.3536,84.3834,84.165,84.1948,50309.0
2025-02-04 15:30:00,84.81,84.87,84.77,84.83,71002.0,84.1848,84.2444,84.1451,84.2047,71002.0
2025-02-04 15:40:00,84.83,84.85,84.69,84.73,74622.0,84.2047,84.2245,84.0657,84.1054,74622.0
2025-02-04 15:50:00,84.72,84.78,84.58,84.64,191143.0,84.0955,84.1551,83.9565,84.0161,191143.0
2025-02-05 09:30:00,84.65,84.66,83.82,83.96,109674.0,84.026,84.0359,83.2021,83.3411,109674.0
2025-02-05 09:40:00,83.92,84.55,83.83,84.47,83051.0,83.3014,83.9268,83.2121,83.8473,83051.0
2025-02-05 09:50:00,84.44,84.5,84.08,84.23,54040.0,83.8176,83.8771,83.4602,83.6091,54040.0
2025-02-05 10:00:00,84.26,84.43,83.8,84.03,48883.0,83.6389,83.8076,83.1823,83.4106,48883.0
2025-02-05 10:10:00,84.03,84.37,84.03,84.31,43237.0,83.4106,83.7481,83.4106,83.6885,43237.0
2025-02-05 10:20:00,84.32,84.73,84.31,84.72,44329.0,83.6984,84.1054,83.6885,84.0955,44329.0
2025-02-05 10:30:00,84.69,84.69,84.4,84.46,54490.0,84.0657,84.0657,83.7779,83.8374,54490.0
2025-02-05 10:40:00,84.55,84.63,84.41,84.48,36340.0,83.9268,84.0062,83.7878,83.8573,36340.0
2025-02-05 10:50:00,84.46,84.54,84.31,84.31,38704.0,83.8374,83.9168,83.6885,83.6885,38704.0
2025-02-05 11:00:00,84.33,84.54,84.25,84.54,41632.0,83.7084,83.9168,83.629,83.9168,41632.0
2025-02-05 11:10:00,84.5,84.61,84.45,84.48,31654.0,83.8771,83.9863,83.8275,83.8573,31654.0
2025-02-05 11:20:00,84.45,84.53,84.42,84.49,26415.0,83.8275,83.9069,83.7977,83.8672,26415.0
2025-02-05 11:30:00,84.49,84.61,84.37,84.4,21942.0,83.8672,83.9863,83.7481,83.7779,21942.0
2025-02-05 11:40:00,84.4,84.42,84.31,84.34,20427.0,83.7779,83.7977,83.6885,83.7183,20427.0
2025-02-05 11:50:00,84.34,84.48,84.31,84.36,23413.0,83.7183,83.8573,83.6885,83.7382,23413.0
2025-02-05 12:00:00,84.35,84.35,84.03,84.23,446644.0,83.7282,83.7282,83.4106,83.6091,446644.0
2025-02-05 12:10:00,84.23,84.23,84.0,84.06,191602.0,83.6091,83.6091,83.3808,83.4404,191602.0
2025-02-05 12:20:00,84.08,84.26,84.01,84.24,41502.0,83.4602,83.6389,83.3907,83.619,41502.0
2025-02-05 12:30:00,84.24,84.4,84.22,84.38,29738.0,83.619,83.7779,83.5992,83.758,29738.0
2025-02-05 12:40:00,84.39,84.53,84.37,84.48,40426.0,83.7679,83.9069,83.7481,83.8573,40426.0
2025-02-05 12:50:00,84.48,84.51,84.25,84.47,56724.0,83.8573,83.887,83.629,83.8473,56724.0
2025-02-05 13:00:00,84.46,84.55,84.45,84.52,24880.0,83.8374,83.9268,83.8275,83.897,24880.0
2025-02-05 13:10:00,84.51,84.69,84.5,84.68,31522.0,83.887,84.0657,83.8771,84.0558,31522.0
2025-02-05 13:20:00,84.7,84.77,84.65,84.76,35267.0,84.0756,84.1451,84.026,84.1352,35267.0
2025-02-05 13:30:00,84.76,84.9,84.73,84.9,38511.0,84.1352,84.2742,84.1054,84.2742,38511.0
2025-02-05 13:40:00,84.89,85.02,84.87,85.01,40900.0,84.2642,84.3933,84.2444,84.3834,40900.0
2025-02-05 13:50:00,85.01,85.02,84.82,84.84,47675.0,84.3834,84.3933,84.1948,84.2146,47675.0
2025-02-05 14:00:00,84.84,84.89,84.79,84.86,44758.0,84.2146,84.2642,84.165,84.2345,44758.0
2025-02-05 14:10:00,84.87,84.87,84.77,84.84,35100.0,84.2444,84.2444,84.1451,84.2146,35100.0
2025-02-05 14:20:00,84.84,84.84,84.7,84.7,34914.0,84.2146,84.2146,84.0756,84.0756,34914.0
2025-02-05 14:30:00,84.72,84.79,84.71,84.78,50222.0,84.0955,84.165,84.0856,84.1551,50222.0
2025-02-05 14:40:00,84.78,84.78,84.61,84.65,58155.0,84.1551,84.1551,83.9863,84.026,58155.0
2025-02-05 14:50:00,84.65,84.72,84.64,84.66,50604.0,84.026,84.0955,84.0161,84.0359,50604.0
2025-02-05 15:00:00,84.66,84.79,84.62,84.63,54864.0,84.0359,84.165,83.9962,84.0062,54864.0
2025-02-05 15:10:00,84.63,84.76,84.6,84.76,62320.0,84.0062,84.1352,83.9764,84.1352,62320.0
2025-02-05 15:20:00,84.76,84.87,84.75,84.77,60336.0,84.1352,84.2444,84.1253,84.1451,60336.0
2025-02-05 15:30:00,84.77,84.86,84.73,84.84,114295.0,84.1451,84.2345,84.1054,84.2146,114295.0
2025-02-05 15:40:00,84.84,84.84,84.65,84.69,122001.0,84.2146,84.2146,84.026,84.0657,122001.0
2025-02-05 15:50:00,84.68,85.01,84.68,84.97,387759.0,84.0558,84.3834,84.0558,84.3437,387759.0
2025-02-06 09:30:00,83.26,83.26,81.19,81.5,188891.0,82.6463,82.6463,80.5915,80.8992,188891.0
2025-02-06 09:40:00,81.56,82.56,81.28,82.24,115184.0,80.9588,81.9514,80.6809,81.6338,115184.0
2025-02-06 09:50:00,82.19,82.58,82.17,82.45,90942.0,81.5842,81.9713,81.5643,81.8422,90942.0
2025-02-06 10:00:00,82.45,83.27,82.45,82.78,120344.0,81.8422,82.6562,81.8422,82.1698,120344.0
2025-02-06 10:10:00,82.75,83.37,82.72,83.36,185492.0,82.14,82.7555,82.1102,82.7455,185492.0
2025-02-06 10:20:00,83.34,83.84,83.34,83.51,130644.0,82.7257,83.222,82.7257,82.8944,130644.0
2025-02-06 10:30:00,83.4,83.5,83.23,83.36,62784.0,82.7852,82.8845,82.6165,82.7455,62784.0
2025-02-06 10:40:00,83.32,83.63,83.31,83.59,43580.0,82.7058,83.0135,82.6959,82.9738,43580.0
2025-02-06 10:50:00,83.59,83.67,82.83,83.19,1278862.0,82.9738,83.0532,82.2194,82.5768,1278862.0
2025-02-06 11:00:00,83.15,83.6,83.09,83.54,90805.0,82.5371,82.9838,82.4775,82.9242,90805.0
2025-02-06 11:10:00,83.51,83.87,83.41,83.87,64192.0,82.8944,83.2518,82.7952,83.2518,64192.0
2025-02-06 11:20:00,83.87,84.13,83.77,83.8,108152.0,83.2518,83.5099,83.1525,83.1823,108152.0
2025-02-06 11:30:00,83.8,83.8,83.57,83.73,66411.0,83.1823,83.1823,82.954,83.1128,66411.0
2025-02-06 11:40:00,83.73,84.07,83.68,84.06,67959.0,83.1128,83.4503,83.0632,83.4404,67959.0
2025-02-06 11:50:00,84.06,84.46,84.06,84.29,69508.0,83.4404,83.8374,83.4404,83.6687,69508.0
2025-02-06 12:00:00,84.29,84.3,84.03,84.16,37772.0,83.6687,83.6786,83.4106,83.5396,37772.0
2025-02-06 12:10:00,84.16,84.17,83.95,84.02,37725.0,83.5396,83.5496,83.3312,83.4007,37725.0
2025-02-06 12:20:00,84.02,84.04,83.84,83.93,28593.0,83.4007,83.4205,83.222,83.3113,28593.0
2025-02-06 12:30:00,83.93,83.97,83.77,83.8,27502.0,83.3113,83.351,83.1525,83.1823,27502.0
2025-02-06 12:40:00,83.86,84.08,83.85,83.92,29011.0,83.2418,83.4602,83.2319,83.3014,29011.0
2025-02-06 12:50:00,83.91,83.92,83.68,83.73,21047.0,83.2915,83.3014,83.0632,83.1128,21047.0
2025-02-06 13:00:00,83.73,83.78,83.59,83.6,18845.0,83.1128,83.1624,82.9738,82.9838,18845.0
2025-02-06 13:10:00,83.63,83.72,83.57,83.67,30525.0,83.0135,83.1029,82.954,83.0532,30525.0
2025-02-06 13:20:00,83.65,83.67,83.44,83.44,35552.0,83.0334,83.0532,82.8249,82.8249,35552.0
2025-02-06 13:30:00,83.44,83.5,83.16,83.16,28155.0,82.8249,82.8845,82.547,82.547,28155.0
2025-02-06 13:40:00,83.15,83.35,83.14,83.29,39629.0,82.5371,82.7356,82.5271,82.676,39629.0
2025-02-06 13:50:00,83.31,83.32,82.84,82.84,136606.0,82.6959,82.7058,82.2294,82.2294,136606.0
2025-02-06 14:00:00,82.87,82.94,82.58,82.64,83449.0,82.2591,82.3286,81.9713,82.0308,83449.0
2025-02-06 14:10:00,82.67,83.0,82.63,82.97,32069.0,82.0606,82.3882,82.0209,82.3584,32069.0
2025-02-06 14:20:00,82.99,83.18,82.93,83.07,41336.0,82.3783,82.5669,82.3187,82.4577,41336.0
2025-02-06 14:30:00,83.05,83.05,82.65,82.73,45178.0,82.4378,82.4378,82.0408,82.1202,45178.0
2025-02-06 14:40:00,82.73,83.06,82.72,82.99,60144.0,82.1202,82.4477,82.1102,82.3783,60144.0
2025-02-06 14:50:00,83.0,83.27,82.99,83.2,38843.0,82.3882,82.6562,82.3783,82.5867,38843.0
2025-02-06 15:00:00,83.21,83.37,83.18,83.36,68738.0,82.5966,82.7555,82.5669,82.7455,68738.0
2025-02-06 15:10:00,83.35,83.55,83.35,83.49,110996.0,82.7356,82.9341,82.7356,82.8746,110996.0
2025-02-06 15:20:00,83.53,83.73,83.49,83.54,117759.0,82.9143,83.1128,82.8746,82.9242,117759.0
2025-02-06 15:30:00,83.55,83.71,83.41,83.65,248152.0,82.9341,83.0929,82.7952,83.0334,248152.0
2025-02-06 15:40:00,83.63,83.83,83.43,83.49,210394.0,83.0135,83.2121,82.815,82.8746,210394.0
2025-02-06 15:50:00,83.53,83.77,83.45,83.65,680804.0,82.9143,83.1525,82.8349,83.0334,680804.0
2025-02-07 09:30:00,83.84,83.95,82.89,83.22,71045.0,83.222,83.3312,82.279,82.6066,71045.0
2025-02-07 09:40:00,83.26,83.81,83.25,83.65,43274.0,82.6463,83.1922,82.6363,83.0334,43274.0
2025-02-07 09:50:00,83.67,83.92,83.36,83.87,42186.0,83.0532,83.3014,82.7455,83.2518,42186.0
2025-02-07 10:00:00,83.88,84.19,83.39,84.04,66489.0,83.2617,83.5694,82.7753,83.4205,66489.0
2025-02-07 10:10:00,84.12,84.41,83.95,84.2,61276.0,83.4999,83.7878,83.3312,83.5793,61276.0
2025-02-07 10:20:00,84.27,84.63,84.16,84.55,39615.0,83.6488,84.0062,83.5396,83.9268,39615.0
2025-02-07 10:30:00,84.52,84.71,84.36,84.47,63016.0,83.897,84.0856,83.7382,83.8473,63016.0
2025-02-07 10:40:00,84.5,84.59,84.14,84.23,42153.0,83.8771,83.9665,83.5198,83.6091,42153.0
2025-02-07 10:50:00,84.19,84.29,83.69,84.05,55026.0,83.5694,83.6687,83.0731,83.4304,55026.0
2025-02-07 11:00:00,84.06,84.17,83.8,84.11,46269.0,83.4404,83.5496,83.1823,83.49,46269.0
2025-02-07 11:10:00,84.11,84.43,83.96,84.31,54943.0,83.49,83.8076,83.3411,83.6885,54943.0
2025-02-07 11:20:00,84.35,84.48,84.05,84.2,50437.0,83.7282,83.8573,83.4304,83.5793,50437.0
2025-02-07 11:30:00,84.2,84.3,84.15,84.23,35349.0,83.5793,83.6786,83.5297,83.6091,35349.0
2025-02-07 11:40:00,84.22,84.3,84.03,84.1,26171.0,83.5992,83.6786,83.4106,83.4801,26171.0
2025-02-07 11:50:00,84.14,84.28,84.1,84.1,36404.0,83.5198,83.6587,83.4801,83.4801,36404.0
2025-02-07 12:00:00,84.05,84.32,84.05,84.22,33304.0,83.4304,83.6984,83.4304,83.5992,33304.0
2025-02-07 12:10:00,84.2,84.27,84.06,84.15,21793.0,83.5793,83.6488,83.4404,83.5297,21793.0
2025-02-07 12:20:00,84.18,84.29,84.1,84.28,28390.0,83.5595,83.6687,83.4801,83.6587,28390.0
2025-02-07 12:30:00,84.25,84.3,84.21,84.25,19731.0,83.629,83.6786,83.5893,83.629,19731.0
2025-02-07 12:40:00,84.26,84.3,84.2,84.26,38713.0,83.6389,83.6786,83.5793,83.6389,38713.0
2025-02-07 12:50:00,84.27,84.32,84.2,84.22,23977.0,83.6488,83.6984,83.5793,83.5992,23977.0
2025-02-07 13:00:00,84.18,84.23,84.09,84.18,19954.0,83.5595,83.6091,83.4701,83.5595,19954.0
2025-02-07 13:10:00,84.19,84.28,84.18,84.28,29867.0,83.5694,83.6587,83.5595,83.6587,29867.0
2025-02-07 13:20:00,84.27,84.29,84.18,84.18,20508.0,83.6488,83.6687,83.5595,83.5595,20508.0
2025-02-07 13:30:00,84.18,84.28,84.15,84.25,20251.0,83.5595,83.6587,83.5297,83.629,20251.0
2025-02-07 13:40:00,84.24,84.25,83.98,84.01,20192.0,83.619,83.629,83.361,83.3907,20192.0
2025-02-07 13:50:00,84.04,84.06,83.83,83.85,28793.0,83.4205,83.4404,83.2121,83.2319,28793.0
2025-02-07 14:00:00,83.85,83.95,83.8,83.92,49991.0,83.2319,83.3312,83.1823,83.3014,49991.0
2025-02-07 14:10:00,83.89,84.05,83.88,83.95,76407.0,83.2716,83.4304,83.2617,83.3312,76407.0
2025-02-07 14:20:00,83.98,84.08,83.71,83.89,419600.0,83.361,83.4602,83.0929,83.2716,419600.0
2025-02-07 14:30:00,83.89,84.19,83.89,84.16,122831.0,83.2716,83.5694,83.2716,83.5396,122831.0
2025-02-07 14:40:00,84.19,84.21,84.03,84.09,34188.0,83.5694,83.5893,83.4106,83.4701,34188.0
2025-02-07 14:50:00,84.11,84.16,83.94,83.94,38342.0,83.49,83.5396,83.3213,83.3213,38342.0
2025-02-07 15:00:00,83.95,84.03,83.83,84.01,34732.0,83.3312,83.4106,83.2121,83.3907,34732.0
2025-02-07 15:10:00,84.01,84.08,83.95,83.97,40237.0,83.3907,83.4602,83.3312,83.351,40237.0
2025-02-07 15:20:00,83.98,84.09,83.94,83.97,44122.0,83.361,83.4701,83.3213,83.351,44122.0
2025-02-07 15:30:00,83.98,84.17,83.98,84.12,57211.0,83.361,83.5496,83.361,83.4999,57211.0
2025-02-07 15:40:00,84.12,84.14,84.07,84.12,67878.0,83.4999,83.5198,83.4503,83.4999,67878.0
2025-02-07 15:50:00,84.15,84.22,83.87,83.95,279039.0,83.5297,83.5992,83.2518,83.3312,279039.0
2025-02-10 09:30:00,83.76,84.15,83.0,83.18,145842.0,83.1426,83.5297,82.3882,82.5669,145842.0
2025-02-10 09:40:00,83.11,83.2,82.54,82.64,75998.0,82.4974,82.5867,81.9316,82.0308,75998.0
2025-02-10 09:50:00,82.64,83.07,82.63,82.87,233662.0,82.0308,82.4577,82.0209,82.2591,233662.0
2025-02-10 10:00:00,82.87,83.02,82.7,82.73,205521.0,82.2591,82.408,82.0904,82.1202,205521.0
2025-02-10 10:10:00,82.69,82.87,82.54,82.64,66003.0,82.0805,82.2591,81.9316,82.0308,66003.0
2025-02-10 10:20:00,82.63,82.68,82.4,82.59,49982.0,82.0209,82.0705,81.7926,81.9812,49982.0
2025-02-10 10:30:00,82.59,82.84,82.59,82.74,57919.0,81.9812,82.2294,81.9812,82.1301,57919.0
2025-02-10 10:40:00,82.77,82.99,82.64,82.96,102815.0,82.1599,82.3783,82.0308,82.3485,102815.0
2025-02-10 10:50:00,83.01,83.18,82.94,83.09,96535.0,82.3981,82.5669,82.3286,82.4775,96535.0
2025-02-10 11:00:00,83.12,83.25,82.97,83.2,48114.0,82.5073,82.6363,82.3584,82.5867,48114.0
2025-02-10 11:10:00,83.2,83.24,82.85,82.92,37816.0,82.5867,82.6264,82.2393,82.3088,37816.0
2025-02-10 11:20:00,82.92,83.0,82.84,82.92,46122.0,82.3088,82.3882,82.2294,82.3088,46122.0
2025-02-10 11:30:00,82.95,83.11,82.88,83.11,30876.0,82.3385,82.4974,82.2691,82.4974,30876.0
2025-02-10 11:40:00,83.18,83.22,83.02,83.03,26838.0,82.5669,82.6066,82.408,82.418,26838.0
2025-02-10 11:50:00,83.06,83.19,83.06,83.17,32294.0,82.4477,82.5768,82.4477,82.5569,32294.0
2025-02-10 12:00:00,83.14,83.18,83.02,83.03,16644.0,82.5271,82.5669,82.408,82.418,16644.0
2025-02-10 12:10:00,83.03,83.03,82.74,82.9,28421.0,82.418,82.418,82.1301,82.2889,28421.0
2025-02-10 12:20:00,82.87,82.94,82.82,82.85,19518.0,82.2591,82.3286,82.2095,82.2393,19518.0
2025-02-10 12:30:00,82.84,82.95,82.81,82.92,13046.0,82.2294,82.3385,82.1996,82.3088,13046.0
2025-02-10 12:40:00,82.96,82.97,82.86,82.93,18635.0,82.3485,82.3584,82.2492,82.3187,18635.0
2025-02-10 12:50:00,82.94,83.15,82.93,83.15,15980.0,82.3286,82.5371,82.3187,82.5371,15980.0
2025-02-10 13:00:00,83.13,83.22,83.13,83.18,58170.0,82.5172,82.6066,82.5172,82.5669,58170.0
2025-02-10 13:10:00,83.18,83.24,83.08,83.09,16344.0,82.5669,82.6264,82.4676,82.4775,16344.0
2025-02-10 13:20:00,83.08,83.14,83.04,83.08,18405.0,82.4676,82.5271,82.4279,82.4676,18405.0
2025-02-10 13:30:00,83.07,83.19,83.04,83.19,11737.0,82.4577,82.5768,82.4279,82.5768,11737.0
2025-02-10 13:40:00,83.19,83.34,83.19,83.25,48235.0,82.5768,82.7257,82.5768,82.6363,48235.0
2025-02-10 13:50:00,83.24,83.31,83.17,83.17,24158.0,82.6264,82.6959,82.5569,82.5569,24158.0
2025-02-10 14:00:00,83.17,83.3,83.09,83.3,43919.0,82.5569,82.686,82.4775,82.686,43919.0
2025-02-10 14:10:00,83.28,83.37,83.27,83.3,24044.0,82.6661,82.7555,82.6562,82.686,24044.0
2025-02-10 14:20:00,83.32,83.4,83.3,83.33,25814.0,82.7058,82.7852,82.686,82.7157,25814.0
2025-02-10 14:30:00,83.31,83.4,83.31,83.33,20409.0,82.6959,82.7852,82.6959,82.7157,20409.0
2025-02-10 14:40:00,83.33,83.33,83.17,83.17,25446.0,82.7157,82.7157,82.5569,82.5569,25446.0
2025-02-10 14:50:00,83.19,83.26,83.17,83.26,17673.0,82.5768,82.6463,82.5569,82.6463,17673.0
2025-02-10 15:00:00,83.25,83.34,83.22,83.3,26897.0,82.6363,82.7257,82.6066,82.686,26897.0
2025-02-10 15:10:00,83.28,83.37,83.28,83.29,36445.0,82.6661,82.7555,82.6661,82.676,36445.0
2025-02-10 15:20:00,83.3,83.36,83.23,83.27,39136.0,82.686,82.7455,82.6165,82.6562,39136.0
2025-02-10 15:30:00,83.29,83.29,83.1,83.15,47319.0,82.676,82.676,82.4874,82.5371,47319.0
2025-02-10 15:40:00,83.14,83.26,83.13,83.23,72977.0,82.5271,82.6463,82.5172,82.6165,72977.0
2025-02-10 15:50:00,83.26,83.29,83.06,83.11,247748.0,82.6463,82.676,82.4477,82.4974,247748.0
2025-02-11 09:30:00,82.77,82.96,82.46,82.66,52114.0,82.1599,82.3485,81.8522,82.0507,52114.0
2025-02-11 09:40:00,82.7,83.03,82.67,83.03,22300.0,82.0904,82.418,82.0606,82.418,22300.0
2025-02-11 09:50:00,83.02,83.13,82.9,82.91,39595.0,82.408,82.5172,82.2889,82.2988,39595.0
2025-02-11 10:00:00,82.97,83.02,82.78,82.88,35747.0,82.3584,82.408,82.1698,82.2691,35747.0
2025-02-11 10:10:00,82.88,82.88,82.65,82.68,29555.0,82.2691,82.2691,82.0408,82.0705,29555.0
2025-02-11 10:20:00,82.66,82.84,82.61,82.84,23974.0,82.0507,82.2294,82.0011,82.2294,23974.0
2025-02-11 10:30:00,82.84,82.91,82.71,82.84,31034.0,82.2294,82.2988,82.1003,82.2294,31034.0
2025-02-11 10:40:00,82.84,82.98,82.81,82.87,27188.0,82.2294,82.3683,82.1996,82.2591,27188.0
2025-02-11 10:50:00,82.9,83.21,82.9,83.17,44036.0,82.2889,82.5966,82.2889,82.5569,44036.0
2025-02-11 11:00:00,83.19,83.32,83.14,83.17,25702.0,82.5768,82.7058,82.5271,82.5569,25702.0
2025-02-11 11:10:00,83.17,83.23,83.1,83.22,21041.0,82.5569,82.6165,82.4874,82.6066,21041.0
2025-02-11 11:20:00,83.2,83.27,82.98,83.01,33644.0,82.5867,82.6562,82.3683,82.3981,33644.0
2025-02-11 11:30:00,83.02,83.14,82.99,83.12,20458.0,82.408,82.5271,82.3783,82.5073,20458.0
2025-02-11 11:40:00,83.13,83.17,83.08,83.13,16487.0,82.5172,82.5569,82.4676,82.5172,16487.0
2025-02-11 11:50:00,83.14,83.21,83.07,83.2,23407.0,82.5271,82.5966,82.4577,82.5867,23407.0
2025-02-11 12:00:00,83.2,83.35,83.17,83.3,19937.0,82.5867,82.7356,82.5569,82.686,19937.0
2025-02-11 12:10:00,83.3,83.42,83.27,83.42,28487.0,82.686,82.8051,82.6562,82.8051,28487.0
2025-02-11 12:20:00,83.41,83.44,83.35,83.36,22177.0,82.7952,82.8249,82.7356,82.7455,22177.0
2025-02-11 12:30:00,83.36,83.38,83.24,83.24,9999.0,82.7455,82.7654,82.6264,82.6264,9999.0
2025-02-11 12:40:00,83.26,83.33,83.23,83.24,17078.0,82.6463,82.7157,82.6165,82.6264,17078.0
2025-02-11 12:50:00,83.23,83.31,83.19,83.25,16621.0,82.6165,82.6959,82.5768,82.6363,16621.0
2025-02-11 13:00:00,83.26,83.26,83.11,83.19,13634.0,82.6463,82.6463,82.4974,82.5768,13634.0
2025-02-11 13:10:00,83.2,83.36,83.18,83.36,25238.0,82.5867,82.7455,82.5669,82.7455,25238.0
2025-02-11 13:20:00,83.36,83.4,83.35,83.36,20447.0,82.7455,82.7852,82.7356,82.7455,20447.0
2025-02-11 13:30:00,83.35,83.36,83.26,83.27,17822.0,82.7356,82.7455,82.6463,82.6562,17822.0
2025-02-11 13:40:00,83.29,83.33,83.24,83.28,15408.0,82.676,82.7157,82.6264,82.6661,15408.0
2025-02-11 13:50:00,83.26,83.28,83.21,83.24,17043.0,82.6463,82.6661,82.5966,82.6264,17043.0
2025-02-11 14:00:00,83.23,83.27,83.19,83.26,17868.0,82.6165,82.6562,82.5768,82.6463,17868.0
2025-02-11 14:10:00,83.26,83.3,83.18,83.3,22086.0,82.6463,82.686,82.5669,82.686,22086.0
2025-02-11 14:20:00,83.3,83.45,83.27,83.44,27460.0,82.686,82.8349,82.6562,82.8249,27460.0
2025-02-11 14:30:00,83.43,83.48,83.43,83.46,26045.0,82.815,82.8646,82.815,82.8448,26045.0
2025-02-11 14:40:00,83.47,83.6,83.44,83.46,27384.0,82.8547,82.9838,82.8249,82.8448,27384.0
2025-02-11 14:50:00,83.45,83.51,83.39,83.46,27732.0,82.8349,82.8944,82.7753,82.8448,27732.0
2025-02-11 15:00:00,83.47,83.49,83.4,83.44,22146.0,82.8547,82.8746,82.7852,82.8249,22146.0
2025-02-11 15:10:00,83.44,83.46,83.36,83.42,25154.0,82.8249,82.8448,82.7455,82.8051,25154.0
2025-02-11 15:20:00,83.41,83.48,83.38,83.48,42329.0,82.7952,82.8646,82.7654,82.8646,42329.0
2025-02-11 15:30:00,83.48,83.59,83.46,83.47,76914.0,82.8646,82.9738,82.8448,82.8547,76914.0
2025-02-11 15:40:00,83.46,83.5,83.29,83.38,59305.0,82.8448,82.8845,82.676,82.7654,59305.0
2025-02-11 15:50:00,83.36,83.37,83.11,83.2,163914.0,82.7455,82.7555,82.4974,82.5867,163914.0
2025-02-12 09:30:00,82.6,83.1,82.6,83.01,58822.0,81.9911,82.4874,81.9911,82.3981,58822.0
2025-02-12 09:40:00,82.99,83.09,82.68,82.75,35768.0,82.3783,82.4775,82.0705,82.14,35768.0
2025-02-12 09:50:00,82.81,82.81,82.63,82.66,21330.0,82.1996,82.1996,82.0209,82.0507,21330.0
2025-02-12 10:00:00,82.68,82.68,82.26,82.52,50614.0,82.0705,82.0705,81.6536,81.9117,50614.0
2025-02-12 10:10:00,82.49,82.64,82.43,82.59,28013.0,81.8819,82.0308,81.8224,81.9812,28013.0
2025-02-12 10:20:00,82.58,82.61,82.25,82.3,34494.0,81.9713,82.0011,81.6437,81.6933,34494.0
2025-02-12 10:30:00,82.31,82.45,82.23,82.3,48983.0,81.7033,81.8422,81.6239,81.6933,48983.0
2025-02-12 10:40:00,82.36,82.5,82.25,82.41,39422.0,81.7529,81.8919,81.6437,81.8025,39422.0
2025-02-12 10:50:00,82.4,82.5,82.32,82.45,39396.0,81.7926,81.8919,81.7132,81.8422,39396.0
2025-02-12 11:00:00,82.43,82.43,82.16,82.18,25842.0,81.8224,81.8224,81.5544,81.5742,25842.0
2025-02-12 11:10:00,82.12,82.2,81.97,81.98,20583.0,81.5147,81.5941,81.3658,81.3757,20583.0
2025-02-12 11:20:00,81.99,82.03,81.75,81.92,26667.0,81.3856,81.4253,81.1474,81.3161,26667.0
2025-02-12 11:30:00,81.92,82.0,81.89,81.91,37024.0,81.3161,81.3956,81.2864,81.3062,37024.0
2025-02-12 11:40:00,81.97,82.08,81.9,82.08,15501.0,81.3658,81.475,81.2963,81.475,15501.0
2025-02-12 11:50:00,82.07,82.27,82.07,82.27,18465.0,81.465,81.6636,81.465,81.6636,18465.0
2025-02-12 12:00:00,82.27,82.29,82.13,82.18,26263.0,81.6636,81.6834,81.5246,81.5742,26263.0
2025-02-12 12:10:00,82.18,82.43,82.17,82.4,21160.0,81.5742,81.8224,81.5643,81.7926,21160.0
2025-02-12 12:20:00,82.39,82.6,82.39,82.58,26637.0,81.7827,81.9911,81.7827,81.9713,26637.0
2025-02-12 12:30:00,82.56,82.57,82.4,82.41,14175.0,81.9514,81.9613,81.7926,81.8025,14175.0
2025-02-12 12:40:00,82.41,82.56,82.33,82.51,26405.0,81.8025,81.9514,81.7231,81.9018,26405.0
2025-02-12 12:50:00,82.51,82.67,82.51,82.63,23069.0,81.9018,82.0606,81.9018,82.0209,23069.0
2025-02-12 13:00:00,82.63,82.68,82.58,82.64,13637.0,82.0209,82.0705,81.9713,82.0308,13637.0
2025-02-12 13:10:00,82.65,82.71,82.58,82.66,19654.0,82.0408,82.1003,81.9713,82.0507,19654.0
2025-02-12 13:20:00,82.68,82.72,82.63,82.67,29052.0,82.0705,82.1102,82.0209,82.0606,29052.0
2025-02-12 13:30:00,82.67,82.82,82.63,82.77,32054.0,82.0606,82.2095,82.0209,82.1599,32054.0
2025-02-12 13:40:00,82.79,82.81,82.73,82.75,20611.0,82.1797,82.1996,82.1202,82.14,20611.0
2025-02-12 13:50:00,82.74,82.81,82.69,82.7,20443.0,82.1301,82.1996,82.0805,82.0904,20443.0
2025-02-12 14:00:00,82.69,82.71,82.6,82.69,30308.0,82.0805,82.1003,81.9911,82.0805,30308.0
2025-02-12 14:10:00,82.68,82.7,82.55,82.6,36581.0,82.0705,82.0904,81.9415,81.9911,36581.0
2025-02-12 14:20:00,82.56,82.74,82.56,82.7,31110.0,81.9514,82.1301,81.9514,82.0904,31110.0
2025-02-12 14:30:00,82.7,82.83,82.7,82.8,35149.0,82.0904,82.2194,82.0904,82.1897,35149.0
2025-02-12 14:40:00,82.8,82.97,82.76,82.96,38899.0,82.1897,82.3584,82.1499,82.3485,38899.0
2025-02-12 14:50:00,82.95,82.97,82.82,82.84,28995.0,82.3385,82.3584,82.2095,82.2294,28995.0
2025-02-12 15:00:00,82.85,82.88,82.8,82.88,28930.0,82.2393,82.2691,82.1897,82.2691,28930.0
2025-02-12 15:10:00,82.87,82.9,82.73,82.73,40833.0,82.2591,82.2889,82.1202,82.1202,40833.0
2025-02-12 15:20:00,82.73,82.75,82.54,82.54,32232.0,82.1202,82.14,81.9316,81.9316,32232.0
2025-02-12 15:30:00,82.55,82.67,82.54,82.66,64085.0,81.9415,82.0606,81.9316,82.0507,64085.0
2025-02-12 15:40:00,82.66,82.7,82.6,82.64,48520.0,82.0507,82.0904,81.9911,82.0308,48520.0
2025-02-12 15:50:00,82.65,82.78,82.5,82.73,145614.0,82.0408,82.1698,81.8919,82.1202,145614.0
2025-02-13 09:30:00,82.82,83.03,82.38,82.5,59844.0,82.2095,82.418,81.7728,81.8919,59844.0
2025-02-13 09:40:00,82.52,82.7,82.39,82.48,28140.0,81.9117,82.0904,81.7827,81.872,28140.0
2025-02-13 09:50:00,82.44,82.45,82.24,82.33,23333.0,81.8323,81.8422,81.6338,81.7231,23333.0
2025-02-13 10:00:00,82.3,82.42,82.22,82.34,31035.0,81.6933,81.8125,81.6139,81.733,31035.0
2025-02-13 10:10:00,82.36,82.36,82.16,82.2,24635.0,81.7529,81.7529,81.5544,81.5941,24635.0
2025-02-13 10:20:00,82.23,82.27,81.84,81.93,34104.0,81.6239,81.6636,81.2367,81.3261,34104.0
2025-02-13 10:30:00,81.9,81.91,81.58,81.59,59754.0,81.2963,81.3062,80.9786,80.9886,59754.0
2025-02-13 10:40:00,81.59,81.64,81.39,81.51,50881.0,80.9886,81.0382,80.79,80.9092,50881.0
2025-02-13 10:50:00,81.52,81.83,81.49,81.66,33986.0,80.9191,81.2268,80.8893,81.0581,33986.0
2025-02-13 11:00:00,81.66,81.74,81.52,81.62,34642.0,81.0581,81.1375,80.9191,81.0184,34642.0
2025-02-13 11:10:00,81.65,81.72,81.61,81.71,27945.0,81.0481,81.1176,81.0084,81.1077,27945.0
2025-02-13 11:20:00,81.71,81.73,81.55,81.71,47211.0,81.1077,81.1275,80.9489,81.1077,47211.0
2025-02-13 11:30:00,81.72,81.77,81.63,81.63,27861.0,81.1176,81.1672,81.0283,81.0283,27861.0
2025-02-13 11:40:00,81.66,81.75,81.58,81.73,22548.0,81.0581,81.1474,80.9786,81.1275,22548.0
2025-02-13 11:50:00,81.73,81.81,81.72,81.8,18981.0,81.1275,81.207,81.1176,81.197,18981.0
2025-02-13 12:00:00,81.79,81.85,81.76,81.79,13743.0,81.1871,81.2467,81.1573,81.1871,13743.0
2025-02-13 12:10:00,81.79,81.89,81.71,81.87,24877.0,81.1871,81.2864,81.1077,81.2665,24877.0
2025-02-13 12:20:00,81.9,82.06,81.87,82.05,19266.0,81.2963,81.4551,81.2665,81.4452,19266.0
2025-02-13 12:30:00,82.06,82.08,81.99,82.02,15556.0,81.4551,81.475,81.3856,81.4154,15556.0
2025-02-13 12:40:00,81.99,82.06,81.93,82.01,13324.0,81.3856,81.4551,81.3261,81.4055,13324.0
2025-02-13 12:50:00,82.01,82.05,81.88,81.93,16014.0,81.4055,81.4452,81.2764,81.3261,16014.0
2025-02-13 13:00:00,81.94,82.05,81.92,82.04,16028.0,81.336,81.4452,81.3161,81.4353,16028.0
2025-02-13 13:10:00,82.05,82.17,82.04,82.1,13377.0,81.4452,81.5643,81.4353,81.4948,13377.0
2025-02-13 13:20:00,82.12,82.21,82.05,82.16,11963.0,81.5147,81.604,81.4452,81.5544,11963.0
2025-02-13 13:30:00,82.17,82.25,82.16,82.19,15266.0,81.5643,81.6437,81.5544,81.5842,15266.0
2025-02-13 13:40:00,82.21,82.21,82.0,82.19,13421.0,81.604,81.604,81.3956,81.5842,13421.0
2025-02-13 13:50:00,82.16,82.21,82.06,82.2,35821.0,81.5544,81.604,81.4551,81.5941,35821.0
2025-02-13 14:00:00,82.19,82.3,82.18,82.28,29496.0,81.5842,81.6933,81.5742,81.6735,29496.0
2025-02-13 14:10:00,82.28,82.38,82.24,82.38,16592.0,81.6735,81.7728,81.6338,81.7728,16592.0
2025-02-13 14:20:00,82.38,82.46,82.36,82.39,24588.0,81.7728,81.8522,81.7529,81.7827,24588.0
2025-02-13 14:30:00,82.4,82.52,82.39,82.52,25402.0,81.7926,81.9117,81.7827,81.9117,25402.0
2025-02-13 14:40:00,82.51,82.51,82.43,82.47,21115.0,81.9018,81.9018,81.8224,81.8621,21115.0
2025-02-13 14:50:00,82.45,82.51,82.4,82.44,32343.0,81.8422,81.9018,81.7926,81.8323,32343.0
2025-02-13 15:00:00,82.44,82.57,82.44,82.53,25743.0,81.8323,81.9613,81.8323,81.9216,25743.0
2025-02-13 15:10:00,82.51,82.53,82.39,82.53,78279.0,81.9018,81.9216,81.7827,81.9216,78279.0
2025-02-13 15:20:00,82.52,82.52,82.38,82.48,47463.0,81.9117,81.9117,81.7728,81.872,47463.0
2025-02-13 15:30:00,82.48,82.52,82.3,82.39,88998.0,81.872,81.9117,81.6933,81.7827,88998.0
2025-02-13 15:40:00,82.37,82.38,82.19,82.29,110549.0,81.7628,81.7728,81.5842,81.6834,110549.0
2025-02-13 15:50:00,82.28,82.45,82.23,82.34,300319.0,81.6735,81.8422,81.6239,81.733,300319.0
2025-02-14 09:30:00,82.55,82.69,82.2,82.62,69533.0,81.9415,82.0805,81.5941,82.011,69533.0
2025-02-14 09:40:00,82.66,82.91,82.58,82.68,48730.0,82.0507,82.2988,81.9713,82.0705,48730.0
2025-02-14 09:50:00,82.64,82.71,82.43,82.58,46864.0,82.0308,82.1003,81.8224,81.9713,46864.0
2025-02-14 10:00:00,82.59,83.16,82.54,83.16,513605.0,81.9812,82.547,81.9316,82.547,513605.0
2025-02-14 10:10:00,83.1,83.15,82.84,82.88,65975.0,82.4874,82.5371,82.2294,82.2691,65975.0
2025-02-14 10:20:00,82.88,82.88,82.64,82.78,45528.0,82.2691,82.2691,82.0308,82.1698,45528.0
2025-02-14 10:30:00,82.88,83.24,82.81,83.24,23651.0,82.2691,82.6264,82.1996,82.6264,23651.0
2025-02-14 10:40:00,83.18,83.41,83.11,83.41,41642.0,82.5669,82.7952,82.4974,82.7952,41642.0
2025-02-14 10:50:00,83.41,83.52,83.11,83.11,56856.0,82.7952,82.9043,82.4974,82.4974,56856.0
2025-02-14 11:00:00,83.13,83.22,83.11,83.12,75175.0,82.5172,82.6066,82.4974,82.5073,75175.0
2025-02-14 11:10:00,83.13,83.15,82.99,83.09,36553.0,82.5172,82.5371,82.3783,82.4775,36553.0
2025-02-14 11:20:00,83.09,83.22,83.01,83.16,27714.0,82.4775,82.6066,82.3981,82.547,27714.0
2025-02-14 11:30:00,83.16,83.21,83.1,83.1,20882.0,82.547,82.5966,82.4874,82.4874,20882.0
2025-02-14 11:40:00,83.1,83.13,82.86,82.94,65043.0,82.4874,82.5172,82.2492,82.3286,65043.0
2025-02-14 11:50:00,82.95,83.04,82.91,82.96,17340.0,82.3385,82.4279,82.2988,82.3485,17340.0
2025-02-14 12:00:00,82.95,83.1,82.76,82.77,40861.0,82.3385,82.4874,82.1499,82.1599,40861.0
2025-02-14 12:10:00,82.81,82.81,82.67,82.76,15842.0,82.1996,82.1996,82.0606,82.1499,15842.0
2025-02-14 12:20:00,82.81,82.91,82.81,82.89,13900.0,82.1996,82.2988,82.1996,82.279,13900.0
2025-02-14 12:30:00,82.91,82.94,82.75,82.76,25362.0,82.2988,82.3286,82.14,82.1499,25362.0
2025-02-14 12:40:00,82.75,82.8,82.74,82.77,13491.0,82.14,82.1897,82.1301,82.1599,13491.0
2025-02-14 12:50:00,82.76,82.76,82.52,82.62,119465.0,82.1499,82.1499,81.9117,82.011,119465.0
2025-02-14 13:00:00,82.62,82.67,82.52,82.58,18341.0,82.011,82.0606,81.9117,81.9713,18341.0
2025-02-14 13:10:00,82.56,82.73,82.54,82.73,9940.0,81.9514,82.1202,81.9316,82.1202,9940.0
2025-02-14 13:20:00,82.78,82.92,82.75,82.89,13946.0,82.1698,82.3088,82.14,82.279,13946.0
2025-02-14 13:30:00,82.88,82.89,82.67,82.67,26334.0,82.2691,82.279,82.0606,82.0606,26334.0
2025-02-14 13:40:00,82.69,82.72,82.49,82.5,94690.0,82.0805,82.1102,81.8819,81.8919,94690.0
2025-02-14 13:50:00,82.5,82.6,82.49,82.5,91834.0,81.8919,81.9911,81.8819,81.8919,91834.0
2025-02-14 14:00:00,82.5,82.64,82.47,82.61,121583.0,81.8919,82.0308,81.8621,82.0011,121583.0
2025-02-14 14:10:00,82.64,82.64,82.32,82.33,81691.0,82.0308,82.0308,81.7132,81.7231,81691.0
2025-02-14 14:20:00,82.37,82.46,82.23,82.26,75673.0,81.7628,81.8522,81.6239,81.6536,75673.0
2025-02-14 14:30:00,82.28,82.41,82.24,82.35,33964.0,81.6735,81.8025,81.6338,81.743,33964.0
2025-02-14 14:40:00,82.36,82.42,82.27,82.29,35953.0,81.7529,81.8125,81.6636,81.6834,35953.0
2025-02-14 14:50:00,82.29,82.29,82.09,82.18,79741.0,81.6834,81.6834,81.4849,81.5742,79741.0
2025-02-14 15:00:00,82.18,82.21,82.12,82.17,26653.0,81.5742,81.604,81.5147,81.5643,26653.0
2025-02-14 15:10:00,82.17,82.17,82.03,82.09,99003.0,81.5643,81.5643,81.4253,81.4849,99003.0
2025-02-14 15:20:00,82.09,82.09,81.75,81.78,66177.0,81.4849,81.4849,81.1474,81.1772,66177.0
2025-02-14 15:30:00,81.79,81.86,81.72,81.8,74918.0,81.1871,81.2566,81.1176,81.197,74918.0
2025-02-14 15:40:00,81.8,81.83,81.6,81.77,170787.0,81.197,81.2268,80.9985,81.1672,170787.0
2025-02-14 15:50:00,81.77,81.9,81.6,81.7,391294.0,81.1672,81.2963,80.9985,81.0978,391294.0
2025-02-18 09:30:00,82.08,82.25,81.6,81.6,110655.0,81.475,81.6437,80.9985,80.9985,110655.0
2025-02-18 09:40:00,81.59,81.83,81.4,81.75,51857.0,80.9886,81.2268,80.8,81.1474,51857.0
2025-02-18 09:50:00,81.75,81.79,81.54,81.69,66589.0,81.1474,81.1871,80.9389,81.0878,66589.0
2025-02-18 10:00:00,81.69,81.85,81.35,81.49,93418.0,81.0878,81.2467,80.7503,80.8893,93418.0
2025-02-18 10:10:00,81.45,81.58,81.28,81.29,45837.0,80.8496,80.9786,80.6809,80.6908,45837.0
2025-02-18 10:20:00,81.29,81.8,81.29,81.8,75791.0,80.6908,81.197,80.6908,81.197,75791.0
2025-02-18 10:30:00,81.77,81.91,81.74,81.78,53387.0,81.1672,81.3062,81.1375,81.1772,53387.0
2025-02-18 10:40:00,81.82,81.87,81.74,81.81,41959.0,81.2169,81.2665,81.1375,81.207,41959.0
2025-02-18 10:50:00,81.82,82.05,81.81,81.98,49440.0,81.2169,81.4452,81.207,81.3757,49440.0
2025-02-18 11:00:00,81.98,82.01,81.86,81.89,41614.0,81.3757,81.4055,81.2566,81.2864,41614.0
2025-02-18 11:10:00,81.88,81.98,81.8,81.82,34235.0,81.2764,81.3757,81.197,81.2169,34235.0
2025-02-18 11:20:00,81.84,81.86,81.66,81.75,35275.0,81.2367,81.2566,81.0581,81.1474,35275.0
2025-02-18 11:30:00,81.74,81.92,81.68,81.91,39096.0,81.1375,81.3161,81.0779,81.3062,39096.0
2025-02-18 11:40:00,81.92,82.05,81.9,82.03,20390.0,81.3161,81.4452,81.2963,81.4253,20390.0
2025-02-18 11:50:00,82.06,82.07,81.83,81.88,34154.0,81.4551,81.465,81.2268,81.2764,34154.0
2025-02-18 12:00:00,81.88,81.91,81.8,81.87,33458.0,81.2764,81.3062,81.197,81.2665,33458.0
2025-02-18 12:10:00,81.86,82.01,81.85,82.01,31551.0,81.2566,81.4055,81.2467,81.4055,31551.0
2025-02-18 12:20:00,82.01,82.02,81.9,81.97,31100.0,81.4055,81.4154,81.2963,81.3658,31100.0
2025-02-18 12:30:00,81.95,82.02,81.93,81.96,34541.0,81.3459,81.4154,81.3261,81.3558,34541.0
2025-02-18 12:40:00,81.96,81.98,81.87,81.95,25135.0,81.3558,81.3757,81.2665,81.3459,25135.0
2025-02-18 12:50:00,81.95,81.98,81.88,81.9,24572.0,81.3459,81.3757,81.2764,81.2963,24572.0
2025-02-18 13:00:00,81.9,82.02,81.89,81.98,23381.0,81.2963,81.4154,81.2864,81.3757,23381.0
2025-02-18 13:10:00,81.98,82.03,81.96,81.96,18367.0,81.3757,81.4253,81.3558,81.3558,18367.0
2025-02-18 13:20:00,81.96,81.99,81.91,81.98,75240.0,81.3558,81.3856,81.3062,81.3757,75240.0
2025-02-18 13:30:00,81.98,82.14,81.98,82.07,78500.0,81.3757,81.5345,81.3757,81.465,78500.0
2025-02-18 13:40:00,82.07,82.08,81.93,82.01,53924.0,81.465,81.475,81.3261,81.4055,53924.0
2025-02-18 13:50:00,82.0,82.0,81.89,81.91,51800.0,81.3956,81.3956,81.2864,81.3062,51800.0
2025-02-18 14:00:00,81.9,81.96,81.83,81.92,46265.0,81.2963,81.3558,81.2268,81.3161,46265.0
2025-02-18 14:10:00,81.91,81.94,81.79,81.81,40712.0,81.3062,81.336,81.1871,81.207,40712.0
2025-02-18 14:20:00,81.82,81.92,81.79,81.88,40444.0,81.2169,81.3161,81.1871,81.2764,40444.0
2025-02-18 14:30:00,81.88,81.99,81.86,81.91,35210.0,81.2764,81.3856,81.2566,81.3062,35210.0
2025-02-18 14:40:00,81.92,82.03,81.92,81.99,31115.0,81.3161,81.4253,81.3161,81.3856,31115.0
2025-02-18 14:50:00,82.0,82.07,81.89,82.01,123949.0,81.3956,81.465,81.2864,81.4055,123949.0
2025-02-18 15:00:00,82.02,82.07,81.97,81.98,38364.0,81.4154,81.465,81.3658,81.3757,38364.0
2025-02-18 15:10:00,81.98,82.08,81.96,82.05,56500.0,81.3757,81.475,81.3558,81.4452,56500.0
2025-02-18 15:20:00,82.05,82.23,82.04,82.2,98427.0,81.4452,81.6239,81.4353,81.5941,98427.0
2025-02-18 15:30:00,82.19,82.37,82.15,82.18,104174.0,81.5842,81.7628,81.5444,81.5742,104174.0
2025-02-18 15:40:00,82.17,82.2,82.09,82.19,77853.0,81.5643,81.5941,81.4849,81.5842,77853.0
2025-02-18 15:50:00,82.19,82.44,82.1,82.41,358759.0,81.5842,81.8323,81.4948,81.8025,358759.0
2025-02-19 09:30:00,82.03,82.33,82.0,82.08,53880.0,81.4253,81.7231,81.3956,81.475,53880.0
2025-02-19 09:40:00,82.11,82.39,82.07,82.32,36447.0,81.5047,81.7827,81.465,81.7132,36447.0
2025-02-19 09:50:00,82.33,82.51,82.1,82.44,22217.0,81.7231,81.9018,81.4948,81.8323,22217.0
2025-02-19 10:00:00,82.43,82.83,82.43,82.83,26354.0,81.8224,82.2194,81.8224,82.2194,26354.0
2025-02-19 10:10:00,82.84,82.87,82.74,82.84,29931.0,82.2294,82.2591,82.1301,82.2294,29931.0
2025-02-19 10:20:00,82.83,82.9,82.76,82.76,21524.0,82.2194,82.2889,82.1499,82.1499,21524.0
2025-02-19 10:30:00,82.77,82.9,82.74,82.8,24203.0,82.1599,82.2889,82.1301,82.1897,24203.0
2025-02-19 10:40:00,82.81,82.85,82.64,82.7,28579.0,82.1996,82.2393,82.0308,82.0904,28579.0
2025-02-19 10:50:00,82.69,82.84,82.65,82.81,23100.0,82.0805,82.2294,82.0408,82.1996,23100.0
2025-02-19 11:00:00,82.81,82.83,82.69,82.75,20250.0,82.1996,82.2194,82.0805,82.14,20250.0
2025-02-19 11:10:00,82.74,82.74,82.59,82.67,36931.0,82.1301,82.1301,81.9812,82.0606,36931.0
2025-02-19 11:20:00,82.67,82.74,82.58,82.69,18695.0,82.0606,82.1301,81.9713,82.0805,18695.0
2025-02-19 11:30:00,82.71,82.81,82.71,82.81,17697.0,82.1003,82.1996,82.1003,82.1996,17697.0
2025-02-19 11:40:00,82.81,82.87,82.79,82.85,18347.0,82.1996,82.2591,82.1797,82.2393,18347.0
2025-02-19 11:50:00,82.82,82.82,82.69,82.72,14598.0,82.2095,82.2095,82.0805,82.1102,14598.0
2025-02-19 12:00:00,82.72,82.72,82.51,82.52,12229.0,82.1102,82.1102,81.9018,81.9117,12229.0
2025-02-19 12:10:00,82.52,82.52,82.36,82.41,12703.0,81.9117,81.9117,81.7529,81.8025,12703.0
2025-02-19 12:20:00,82.39,82.41,82.31,82.33,17952.0,81.7827,81.8025,81.7033,81.7231,17952.0
2025-02-19 12:30:00,82.32,82.33,82.13,82.14,22201.0,81.7132,81.7231,81.5246,81.5345,22201.0
2025-02-19 12:40:00,82.14,82.26,82.12,82.26,24957.0,81.5345,81.6536,81.5147,81.6536,24957.0
2025-02-19 12:50:00,82.27,82.33,82.22,82.27,15033.0,81.6636,81.7231,81.6139,81.6636,15033.0
2025-02-19 13:00:00,82.28,82.37,82.27,82.3,10304.0,81.6735,81.7628,81.6636,81.6933,10304.0
2025-02-19 13:10:00,82.31,82.33,82.23,82.31,11172.0,81.7033,81.7231,81.6239,81.7033,11172.0
2025-02-19 13:20:00,82.31,82.37,82.27,82.36,14235.0,81.7033,81.7628,81.6636,81.7529,14235.0
2025-02-19 13:30:00,82.37,82.41,82.33,82.34,12430.0,81.7628,81.8025,81.7231,81.733,12430.0
2025-02-19 13:40:00,82.34,82.42,82.34,82.4,19435.0,81.733,81.8125,81.733,81.7926,19435.0
2025-02-19 13:50:00,82.39,82.47,82.38,82.46,17176.0,81.7827,81.8621,81.7728,81.8522,17176.0
2025-02-19 14:00:00,82.47,82.61,82.41,82.6,15115.0,81.8621,82.0011,81.8025,81.9911,15115.0
2025-02-19 14:10:00,82.64,82.75,82.61,82.75,24217.0,82.0308,82.14,82.0011,82.14,24217.0
2025-02-19 14:20:00,82.76,82.78,82.68,82.72,17970.0,82.1499,82.1698,82.0705,82.1102,17970.0
2025-02-19 14:30:00,82.71,82.76,82.69,82.74,28506.0,82.1003,82.1499,82.0805,82.1301,28506.0
2025-02-19 14:40:00,82.75,82.81,82.72,82.81,16750.0,82.14,82.1996,82.1102,82.1996,16750.0
2025-02-19 14:50:00,82.82,82.86,82.78,82.81,25076.0,82.2095,82.2492,82.1698,82.1996,25076.0
2025-02-19 15:00:00,82.82,82.86,82.79,82.8,24817.0,82.2095,82.2492,82.1797,82.1897,24817.0
2025-02-19 15:10:00,82.8,82.94,82.8,82.9,38743.0,82.1897,82.3286,82.1897,82.2889,38743.0
2025-02-19 15:20:00,82.9,83.05,82.88,83.03,40904.0,82.2889,82.4378,82.2691,82.418,40904.0
2025-02-19 15:30:00,83.04,83.16,83.03,83.16,46501.0,82.4279,82.547,82.418,82.547,46501.0
2025-02-19 15:40:00,83.16,83.18,83.08,83.17,69909.0,82.547,82.5669,82.4676,82.5569,69909.0
2025-02-19 15:50:00,83.18,83.33,82.98,83.1,201822.0,82.5669,82.7157,82.3683,82.4874,201822.0
2025-02-20 09:30:00,82.85,83.07,82.53,82.8,55733.0,82.2393,82.4577,81.9216,82.1897,55733.0
2025-02-20 09:40:00,82.77,82.78,82.28,82.48,33341.0,82.1599,82.1698,81.6735,81.872,33341.0
2025-02-20 09:50:00,82.46,82.88,82.38,82.71,26287.0,81.8522,82.2691,81.7728,82.1003,26287.0
2025-02-20 10:00:00,82.73,82.8,82.47,82.54,39779.0,82.1202,82.1897,81.8621,81.9316,39779.0
2025-02-20 10:10:00,82.54,82.62,82.44,82.53,23827.0,81.9316,82.011,81.8323,81.9216,23827.0
2025-02-20 10:20:00,82.55,82.63,82.43,82.47,25718.0,81.9415,82.0209,81.8224,81.8621,25718.0
2025-02-20 10:30:00,82.48,82.5,81.98,81.98,43893.0,81.872,81.8919,81.3757,81.3757,43893.0
2025-02-20 10:40:00,82.0,82.12,81.92,82.07,41306.0,81.3956,81.5147,81.3161,81.465,41306.0
2025-02-20 10:50:00,82.09,82.16,81.97,82.06,32022.0,81.4849,81.5544,81.3658,81.4551,32022.0
2025-02-20 11:00:00,82.07,82.07,81.82,81.93,21346.0,81.465,81.465,81.2169,81.3261,21346.0
2025-02-20 11:10:00,81.95,82.03,81.93,82.03,37201.0,81.3459,81.4253,81.3261,81.4253,37201.0
2025-02-20 11:20:00,82.03,82.17,82.0,82.13,38200.0,81.4253,81.5643,81.3956,81.5246,38200.0
2025-02-20 11:30:00,82.13,82.14,82.02,82.05,19566.0,81.5246,81.5345,81.4154,81.4452,19566.0
2025-02-20 11:40:00,82.05,82.17,82.04,82.12,17078.0,81.4452,81.5643,81.4353,81.5147,17078.0
2025-02-20 11:50:00,82.11,82.12,82.0,82.08,50516.0,81.5047,81.5147,81.3956,81.475,50516.0
2025-02-20 12:00:00,82.07,82.12,81.97,82.11,22766.0,81.465,81.5147,81.3658,81.5047,22766.0
2025-02-20 12:10:00,82.12,82.23,82.07,82.17,22035.0,81.5147,81.6239,81.465,81.5643,22035.0
2025-02-20 12:20:00,82.18,82.35,82.18,82.33,18036.0,81.5742,81.743,81.5742,81.7231,18036.0
2025-02-20 12:30:00,82.33,82.42,82.31,82.31,13129.0,81.7231,81.8125,81.7033,81.7033,13129.0
2025-02-20 12:40:00,82.32,82.37,82.27,82.27,15063.0,81.7132,81.7628,81.6636,81.6636,15063.0
2025-02-20 12:50:00,82.28,82.29,82.21,82.26,13298.0,81.6735,81.6834,81.604,81.6536,13298.0
2025-02-20 13:00:00,82.26,82.28,82.12,82.16,19166.0,81.6536,81.6735,81.5147,81.5544,19166.0
2025-02-20 13:10:00,82.15,82.24,82.1,82.15,20552.0,81.5444,81.6338,81.4948,81.5444,20552.0
2025-02-20 13:20:00,82.15,82.16,82.09,82.15,16347.0,81.5444,81.5544,81.4849,81.5444,16347.0
2025-02-20 13:30:00,82.14,82.25,82.14,82.22,20855.0,81.5345,81.6437,81.5345,81.6139,20855.0
2025-02-20 13:40:00,82.22,82.28,82.2,82.21,24684.0,81.6139,81.6735,81.5941,81.604,24684.0
2025-02-20 13:50:00,82.22,82.29,82.18,82.26,24562.0,81.6139,81.6834,81.5742,81.6536,24562.0
2025-02-20 14:00:00,82.29,82.45,82.29,82.44,21270.0,81.6834,81.8422,81.6834,81.8323,21270.0
2025-02-20 14:10:00,82.44,82.53,82.37,82.41,21619.0,81.8323,81.9216,81.7628,81.8025,21619.0
2025-02-20 14:20:00,82.4,82.41,82.32,82.37,31796.0,81.7926,81.8025,81.7132,81.7628,31796.0
2025-02-20 14:30:00,82.37,82.52,82.37,82.5,43540.0,81.7628,81.9117,81.7628,81.8919,43540.0
2025-02-20 14:40:00,82.5,82.58,82.44,82.57,25434.0,81.8919,81.9713,81.8323,81.9613,25434.0
2025-02-20 14:50:00,82.58,82.61,82.52,82.53,33148.0,81.9713,82.0011,81.9117,81.9216,33148.0
2025-02-20 15:00:00,82.52,82.65,82.49,82.63,38844.0,81.9117,82.0408,81.8819,82.0209,38844.0
2025-02-20 15:10:00,82.63,82.83,82.59,82.81,50630.0,82.0209,82.2194,81.9812,82.1996,50630.0
2025-02-20 15:20:00,82.8,82.88,82.8,82.81,45181.0,82.1897,82.2691,82.1897,82.1996,45181.0
2025-02-20 15:30:00,82.8,82.9,82.78,82.88,86976.0,82.1897,82.2889,82.1698,82.2691,86976.0
2025-02-20 15:40:00,82.87,82.95,82.8,82.94,92612.0,82.2591,82.3385,82.1897,82.3286,92612.0
2025-02-20 15:50:00,82.95,83.03,82.7,82.75,290963.0,82.3385,82.418,82.0904,82.14,290963.0
2025-02-21 09:30:00,82.76,83.05,82.63,82.81,127794.0,82.1499,82.4378,82.0209,82.1996,127794.0
2025-02-21 09:40:00,82.8,82.98,82.77,82.86,29061.0,82.1897,82.3683,82.1599,82.2492,29061.0
2025-02-21 09:50:00,82.86,82.86,82.74,82.83,12580.0,82.2492,82.2492,82.1301,82.2194,12580.0
2025-02-21 10:00:00,82.85,82.86,82.48,82.69,16539.0,82.2393,82.2492,81.872,82.0805,16539.0
2025-02-21 10:10:00,82.68,82.71,82.5,82.59,7128.0,82.0705,82.1003,81.8919,81.9812,7128.0
2025-02-21 10:20:00,82.63,82.63,82.49,82.5,16163.0,82.0209,82.0209,81.8819,81.8919,16163.0
2025-02-21 10:30:00,82.5,82.6,82.44,82.6,37295.0,81.8919,81.9911,81.8323,81.9911,37295.0
2025-02-21 10:40:00,82.6,82.75,82.54,82.54,28930.0,81.9911,82.14,81.9316,81.9316,28930.0
2025-02-21 10:50:00,82.58,82.68,82.49,82.52,27596.0,81.9713,82.0705,81.8819,81.9117,27596.0
2025-02-21 11:00:00,82.5,82.55,82.37,82.47,27268.0,81.8919,81.9415,81.7628,81.8621,27268.0
2025-02-21 11:10:00,82.48,82.65,82.47,82.62,21317.0,81.872,82.0408,81.8621,82.011,21317.0
2025-02-21 11:20:00,82.63,82.71,82.6,82.66,21461.0,82.0209,82.1003,81.9911,82.0507,21461.0
2025-02-21 11:30:00,82.64,82.74,82.61,82.71,14161.0,82.0308,82.1301,82.0011,82.1003,14161.0
2025-02-21 11:40:00,82.7,82.73,82.68,82.69,12112.0,82.0904,82.1202,82.0705,82.0805,12112.0
2025-02-21 11:50:00,82.67,82.77,82.63,82.73,16407.0,82.0606,82.1599,82.0209,82.1202,16407.0
2025-02-21 12:00:00,82.76,82.76,82.6,82.64,38348.0,82.1499,82.1499,81.9911,82.0308,38348.0
2025-02-21 12:10:00,82.66,82.66,82.51,82.55,19125.0,82.0507,82.0507,81.9018,81.9415,19125.0
2025-02-21 12:20:00,82.55,82.56,82.45,82.45,15266.0,81.9415,81.9514,81.8422,81.8422,15266.0
2025-02-21 12:30:00,82.44,82.46,82.35,82.38,19746.0,81.8323,81.8522,81.743,81.7728,19746.0
2025-02-21 12:40:00,82.37,82.41,82.23,82.23,22307.0,81.7628,81.8025,81.6239,81.6239,22307.0
2025-02-21 12:50:00,82.22,82.22,81.81,81.83,29307.0,81.6139,81.6139,81.207,81.2268,29307.0
2025-02-21 13:00:00,81.81,81.81,81.57,81.66,39596.0,81.207,81.207,80.9687,81.0581,39596.0
2025-02-21 13:10:00,81.68,81.78,81.51,81.62,18931.0,81.0779,81.1772,80.9092,81.0184,18931.0
2025-02-21 13:20:00,81.62,81.67,81.39,81.39,31909.0,81.0184,81.068,80.79,80.79,31909.0
2025-02-21 13:30:00,81.34,81.35,81.15,81.21,28171.0,80.7404,80.7503,80.5518,80.6114,28171.0
2025-02-21 13:40:00,81.22,81.29,81.02,81.26,74970.0,80.6213,80.6908,80.4228,80.661,74970.0
2025-02-21 13:50:00,81.26,81.32,81.17,81.2,27981.0,80.661,80.7206,80.5717,80.6014,27981.0
2025-02-21 14:00:00,81.2,81.23,81.06,81.23,33953.0,80.6014,80.6312,80.4625,80.6312,33953.0
2025-02-21 14:10:00,81.25,81.29,81.1,81.15,22460.0,80.6511,80.6908,80.5022,80.5518,22460.0
2025-02-21 14:20:00,81.17,81.18,80.86,80.93,24987.0,80.5717,80.5816,80.264,80.3334,24987.0
2025-02-21 14:30:00,80.93,81.07,80.92,81.0,21566.0,80.3334,80.4724,80.3235,80.4029,21566.0
2025-02-21 14:40:00,80.98,81.0,80.9,80.94,28489.0,80.3831,80.4029,80.3037,80.3434,28489.0
2025-02-21 14:50:00,80.91,81.03,80.9,80.91,33892.0,80.3136,80.4327,80.3037,80.3136,33892.0
2025-02-21 15:00:00,80.88,80.89,80.72,80.89,42937.0,80.2838,80.2937,80.125,80.2937,42937.0
2025-02-21 15:10:00,80.89,80.89,80.64,80.77,50668.0,80.2937,80.2937,80.0456,80.1746,50668.0
2025-02-21 15:20:00,80.78,81.01,80.75,81.0,51052.0,80.1845,80.4128,80.1548,80.4029,51052.0
2025-02-21 15:30:00,81.01,81.18,81.01,81.12,54733.0,80.4128,80.5816,80.4128,80.522,54733.0
2025-02-21 15:40:00,81.11,81.12,80.84,80.93,75009.0,80.5121,80.522,80.2441,80.3334,75009.0
2025-02-21 15:50:00,80.93,81.12,80.93,81.03,276976.0,80.3334,80.522,80.3334,80.4327,276976.0
2025-02-24 09:30:00,81.63,82.31,81.63,82.3,52525.0,81.0283,81.7033,81.0283,81.6933,52525.0
2025-02-24 09:40:00,82.26,82.35,81.82,81.88,30743.0,81.6536,81.743,81.2169,81.2764,30743.0
2025-02-24 09:50:00,81.87,81.98,81.74,81.81,38088.0,81.2665,81.3757,81.1375,81.207,38088.0
2025-02-24 10:00:00,81.81,81.94,81.33,81.5,57623.0,81.207,81.336,80.7305,80.8992,57623.0
2025-02-24 10:10:00,81.46,81.81,81.42,81.61,56118.0,80.8595,81.207,80.8198,81.0084,56118.0
2025-02-24 10:20:00,81.61,81.79,81.43,81.47,49371.0,81.0084,81.1871,80.8298,80.8695,49371.0
2025-02-24 10:30:00,81.44,81.79,81.36,81.72,36894.0,80.8397,81.1871,80.7603,81.1176,36894.0
2025-02-24 10:40:00,81.73,81.91,81.69,81.89,35087.0,81.1275,81.3062,81.0878,81.2864,35087.0
2025-02-24 10:50:00,81.89,81.92,81.52,81.54,34043.0,81.2864,81.3161,80.9191,80.9389,34043.0
2025-02-24 11:00:00,81.56,81.66,81.51,81.56,31482.0,80.9588,81.0581,80.9092,80.9588,31482.0
2025-02-24 11:10:00,81.53,81.77,81.47,81.73,32788.0,80.929,81.1672,80.8695,81.1275,32788.0
2025-02-24 11:20:00,81.72,82.05,81.69,81.92,33325.0,81.1176,81.4452,81.0878,81.3161,33325.0
2025-02-24 11:30:00,81.96,82.01,81.83,81.87,30476.0,81.3558,81.4055,81.2268,81.2665,30476.0
2025-02-24 11:40:00,81.88,81.99,81.65,81.65,39631.0,81.2764,81.3856,81.0481,81.0481,39631.0
2025-02-24 11:50:00,81.65,81.7,81.57,81.58,25610.0,81.0481,81.0978,80.9687,80.9786,25610.0
2025-02-24 12:00:00,81.59,81.78,81.58,81.7,17142.0,80.9886,81.1772,80.9786,81.0978,17142.0
2025-02-24 12:10:00,81.7,81.92,81.61,81.85,29267.0,81.0978,81.3161,81.0084,81.2467,29267.0
2025-02-24 12:20:00,81.89,82.02,81.84,81.84,28013.0,81.2864,81.4154,81.2367,81.2367,28013.0
2025-02-24 12:30:00,81.85,81.92,81.74,81.9,26496.0,81.2467,81.3161,81.1375,81.2963,26496.0
2025-02-24 12:40:00,81.89,81.92,81.85,81.89,27177.0,81.2864,81.3161,81.2467,81.2864,27177.0
2025-02-24 12:50:00,81.89,81.89,81.64,81.66,21701.0,81.2864,81.2864,81.0382,81.0581,21701.0
2025-02-24 13:00:00,81.6,81.73,81.6,81.73,16834.0,80.9985,81.1275,80.9985,81.1275,16834.0
2025-02-24 13:10:00,81.72,81.76,81.62,81.71,17469.0,81.1176,81.1573,81.0184,81.1077,17469.0
2025-02-24 13:20:00,81.71,81.73,81.55,81.56,18034.0,81.1077,81.1275,80.9489,80.9588,18034.0
2025-02-24 13:30:00,81.56,81.61,81.5,81.56,38350.0,80.9588,81.0084,80.8992,80.9588,38350.0
2025-02-24 13:40:00,81.58,81.63,81.47,81.51,14602.0,80.9786,81.0283,80.8695,80.9092,14602.0
2025-02-24 13:50:00,81.51,81.64,81.46,81.56,28818.0,80.9092,81.0382,80.8595,80.9588,28818.0
2025-02-24 14:00:00,81.58,81.81,81.58,81.78,31229.0,80.9786,81.207,80.9786,81.1772,31229.0
2025-02-24 14:10:00,81.79,81.79,81.57,81.61,29142.0,81.1871,81.1871,80.9687,81.0084,29142.0
2025-02-24 14:20:00,81.59,81.63,81.5,81.55,30315.0,80.9886,81.0283,80.8992,80.9489,30315.0
2025-02-24 14:30:00,81.59,81.66,81.59,81.63,21275.0,80.9886,81.0581,80.9886,81.0283,21275.0
2025-02-24 14:40:00,81.64,81.65,81.58,81.62,22860.0,81.0382,81.0481,80.9786,81.0184,22860.0
2025-02-24 14:50:00,81.62,81.7,81.61,81.64,26628.0,81.0184,81.0978,81.0084,81.0382,26628.0
2025-02-24 15:00:00,81.66,81.68,81.56,81.66,36973.0,81.0581,81.0779,80.9588,81.0581,36973.0
2025-02-24 15:10:00,81.64,81.72,81.54,81.72,89125.0,81.0382,81.1176,80.9389,81.1176,89125.0
2025-02-24 15:20:00,81.72,81.75,81.53,81.54,48552.0,81.1176,81.1474,80.929,80.9389,48552.0
2025-02-24 15:30:00,81.54,81.67,81.54,81.57,54085.0,80.9389,81.068,80.9389,80.9687,54085.0
2025-02-24 15:40:00,81.58,81.68,81.41,81.63,84713.0,80.9786,81.0779,80.8099,81.0283,84713.0
2025-02-24 15:50:00,81.65,81.7,81.15,81.22,290744.0,81.0481,81.0978,80.5518,80.6213,290744.0
2025-02-25 09:30:00,81.79,82.3,81.79,82.17,38595.0,81.1871,81.6933,81.1871,81.5643,38595.0
2025-02-25 09:40:00,82.17,82.25,81.84,81.92,45007.0,81.5643,81.6437,81.2367,81.3161,45007.0
2025-02-25 09:50:00,81.9,81.9,81.48,81.72,29900.0,81.2963,81.2963,80.8794,81.1176,29900.0
2025-02-25 10:00:00,81.69,81.8,81.32,81.46,45447.0,81.0878,81.197,80.7206,80.8595,45447.0
2025-02-25 10:10:00,81.46,81.76,81.36,81.67,36030.0,80.8595,81.1573,80.7603,81.068,36030.0
2025-02-25 10:20:00,81.67,81.72,81.4,81.42,27155.0,81.068,81.1176,80.8,80.8198,27155.0
2025-02-25 10:30:00,81.45,81.63,81.29,81.59,25341.0,80.8496,81.0283,80.6908,80.9886,25341.0
2025-02-25 10:40:00,81.61,82.19,81.6,81.92,64487.0,81.0084,81.5842,80.9985,81.3161,64487.0
2025-02-25 10:50:00,81.91,82.04,81.84,81.89,43847.0,81.3062,81.4353,81.2367,81.2864,43847.0
2025-02-25 11:00:00,81.92,81.92,81.67,81.79,36084.0,81.3161,81.3161,81.068,81.1871,36084.0
2025-02-25 11:10:00,81.8,81.99,81.7,81.76,39855.0,81.197,81.3856,81.0978,81.1573,39855.0
2025-02-25 11:20:00,81.79,81.81,81.58,81.64,30162.0,81.1871,81.207,80.9786,81.0382,30162.0
2025-02-25 11:30:00,81.63,81.65,81.34,81.5,54258.0,81.0283,81.0481,80.7404,80.8992,54258.0
2025-02-25 11:40:00,81.48,81.57,81.38,81.57,30823.0,80.8794,80.9687,80.7801,80.9687,30823.0
2025-02-25 11:50:00,81.6,81.78,81.58,81.67,44179.0,80.9985,81.1772,80.9786,81.068,44179.0
2025-02-25 12:00:00,81.66,81.71,81.63,81.7,24983.0,81.0581,81.1077,81.0283,81.0978,24983.0
2025-02-25 12:10:00,81.7,81.74,81.64,81.7,26362.0,81.0978,81.1375,81.0382,81.0978,26362.0
2025-02-25 12:20:00,81.7,81.77,81.68,81.77,27056.0,81.0978,81.1672,81.0779,81.1672,27056.0
2025-02-25 12:30:00,81.76,81.89,81.76,81.88,27332.0,81.1573,81.2864,81.1573,81.2764,27332.0
2025-02-25 12:40:00,81.89,82.01,81.83,81.94,30549.0,81.2864,81.4055,81.2268,81.336,30549.0
2025-02-25 12:50:00,81.95,82.15,81.91,82.14,24042.0,81.3459,81.5444,81.3062,81.5345,24042.0
2025-02-25 13:00:00,82.15,82.35,82.14,82.29,30219.0,81.5444,81.743,81.5345,81.6834,30219.0
2025-02-25 13:10:00,82.3,82.31,82.17,82.17,20211.0,81.6933,81.7033,81.5643,81.5643,20211.0
2025-02-25 13:20:00,82.18,82.23,81.96,81.96,28752.0,81.5742,81.6239,81.3558,81.3558,28752.0
2025-02-25 13:30:00,81.97,82.19,81.97,82.18,32921.0,81.3658,81.5842,81.3658,81.5742,32921.0
2025-02-25 13:40:00,82.23,82.28,82.2,82.22,23082.0,81.6239,81.6735,81.5941,81.6139,23082.0
2025-02-25 13:50:00,82.23,82.26,82.1,82.11,27188.0,81.6239,81.6536,81.4948,81.5047,27188.0
2025-02-25 14:00:00,82.1,82.21,82.08,82.17,30866.0,81.4948,81.604,81.475,81.5643,30866.0
2025-02-25 14:10:00,82.17,82.18,82.07,82.15,41161.0,81.5643,81.5742,81.465,81.5444,41161.0
2025-02-25 14:20:00,82.14,82.14,82.02,82.03,34345.0,81.5345,81.5345,81.4154,81.4253,34345.0
2025-02-25 14:30:00,82.04,82.44,82.04,82.44,37736.0,81.4353,81.8323,81.4353,81.8323,37736.0
2025-02-25 14:40:00,82.44,82.55,82.35,82.4,40031.0,81.8323,81.9415,81.743,81.7926,40031.0
2025-02-25 14:50:00,82.39,82.43,82.29,82.35,34314.0,81.7827,81.8224,81.6834,81.743,34314.0
2025-02-25 15:00:00,82.36,82.43,82.28,82.38,33440.0,81.7529,81.8224,81.6735,81.7728,33440.0
2025-02-25 15:10:00,82.37,82.4,82.29,82.38,43337.0,81.7628,81.7926,81.6834,81.7728,43337.0
2025-02-25 15:20:00,82.37,82.58,82.37,82.47,41288.0,81.7628,81.9713,81.7628,81.8621,41288.0
2025-02-25 15:30:00,82.47,82.5,82.15,82.16,43310.0,81.8621,81.8919,81.5444,81.5544,43310.0
2025-02-25 15:40:00,82.15,82.37,82.09,82.35,45966.0,81.5444,81.7628,81.4849,81.743,45966.0
2025-02-25 15:50:00,82.34,82.38,82.16,82.21,150558.0,81.733,81.7728,81.5544,81.604,150558.0
2025-02-26 09:30:00,82.52,83.02,82.41,82.97,75598.0,81.9117,82.408,81.8025,82.3584,75598.0
2025-02-26 09:40:00,82.94,83.2,82.84,83.18,26081.0,82.3286,82.5867,82.2294,82.5669,26081.0
2025-02-26 09:50:00,83.18,83.44,83.07,83.28,62225.0,82.5669,82.8249,82.4577,82.6661,62225.0
2025-02-26 10:00:00,83.31,83.32,82.98,83.06,33230.0,82.6959,82.7058,82.3683,82.4477,33230.0
2025-02-26 10:10:00,83.06,83.34,83.03,83.23,46360.0,82.4477,82.7257,82.418,82.6165,46360.0
2025-02-26 10:20:00,83.23,83.38,83.17,83.27,34763.0,82.6165,82.7654,82.5569,82.6562,34763.0
2025-02-26 10:30:00,83.2,83.31,83.13,83.17,36383.0,82.5867,82.6959,82.5172,82.5569,36383.0
2025-02-26 10:40:00,83.16,83.35,83.16,83.3,37350.0,82.547,82.7356,82.547,82.686,37350.0
2025-02-26 10:50:00,83.31,83.48,83.21,83.29,35643.0,82.6959,82.8646,82.5966,82.676,35643.0
2025-02-26 11:00:00,83.29,83.38,83.1,83.12,25742.0,82.676,82.7654,82.4874,82.5073,25742.0
2025-02-26 11:10:00,83.12,83.17,83.06,83.17,21186.0,82.5073,82.5569,82.4477,82.5569,21186.0
2025-02-26 11:20:00,83.18,83.2,82.98,82.98,44503.0,82.5669,82.5867,82.3683,82.3683,44503.0
2025-02-26 11:30:00,82.95,83.05,82.82,83.01,26247.0,82.3385,82.4378,82.2095,82.3981,26247.0
2025-02-26 11:40:00,83.02,83.09,82.9,82.99,17619.0,82.408,82.4775,82.2889,82.3783,17619.0
2025-02-26 11:50:00,83.01,83.08,82.86,82.88,19427.0,82.3981,82.4676,82.2492,82.2691,19427.0
2025-02-26 12:00:00,82.88,82.98,82.87,82.92,15033.0,82.2691,82.3683,82.2591,82.3088,15033.0
2025-02-26 12:10:00,82.94,83.09,82.9,82.94,19117.0,82.3286,82.4775,82.2889,82.3286,19117.0
2025-02-26 12:20:00,82.92,83.0,82.83,82.97,15781.0,82.3088,82.3882,82.2194,82.3584,15781.0
2025-02-26 12:30:00,82.96,82.99,82.65,82.67,21185.0,82.3485,82.3783,82.0408,82.0606,21185.0
2025-02-26 12:40:00,82.67,82.75,82.62,82.73,20520.0,82.0606,82.14,82.011,82.1202,20520.0
2025-02-26 12:50:00,82.73,82.74,82.48,82.53,19129.0,82.1202,82.1301,81.872,81.9216,19129.0
2025-02-26 13:00:00,82.52,82.57,82.43,82.52,16156.0,81.9117,81.9613,81.8224,81.9117,16156.0
2025-02-26 13:10:00,82.53,82.56,82.45,82.52,17831.0,81.9216,81.9514,81.8422,81.9117,17831.0
2025-02-26 13:20:00,82.51,82.56,82.31,82.31,19699.0,81.9018,81.9514,81.7033,81.7033,19699.0
2025-02-26 13:30:00,82.32,82.46,82.32,82.41,22133.0,81.7132,81.8522,81.7132,81.8025,22133.0
2025-02-26 13:40:00,82.4,82.46,82.3,82.35,24395.0,81.7926,81.8522,81.6933,81.743,24395.0
2025-02-26 13:50:00,82.36,82.41,82.27,82.39,30119.0,81.7529,81.8025,81.6636,81.7827,30119.0
2025-02-26 14:00:00,82.38,82.46,82.28,82.3,22742.0,81.7728,81.8522,81.6735,81.6933,22742.0
2025-02-26 14:10:00,82.31,82.42,82.31,82.38,25671.0,81.7033,81.8125,81.7033,81.7728,25671.0
2025-02-26 14:20:00,82.37,82.42,82.28,82.3,34238.0,81.7628,81.8125,81.6735,81.6933,34238.0
2025-02-26 14:30:00,82.29,82.51,82.28,82.51,24786.0,81.6834,81.9018,81.6735,81.9018,24786.0
2025-02-26 14:40:00,82.5,82.59,82.46,82.54,24272.0,81.8919,81.9812,81.8522,81.9316,24272.0
2025-02-26 14:50:00,82.52,82.54,82.4,82.42,21575.0,81.9117,81.9316,81.7926,81.8125,21575.0
2025-02-26 15:00:00,82.41,82.51,82.38,82.48,26706.0,81.8025,81.9018,81.7728,81.872,26706.0
2025-02-26 15:10:00,82.48,82.55,82.37,82.41,37847.0,81.872,81.9415,81.7628,81.8025,37847.0
2025-02-26 15:20:00,82.42,82.53,82.37,82.45,32032.0,81.8125,81.9216,81.7628,81.8422,32032.0
2025-02-26 15:30:00,82.44,82.58,82.42,82.56,42412.0,81.8323,81.9713,81.8125,81.9514,42412.0
2025-02-26 15:40:00,82.56,82.68,82.5,82.61,63729.0,81.9514,82.0705,81.8919,82.0011,63729.0
2025-02-26 15:50:00,82.62,82.67,82.43,82.55,150184.0,82.011,82.0606,81.8224,81.9415,150184.0
2025-02-27 09:30:00,83.0,83.75,83.0,83.73,75578.0,82.3882,83.1327,82.3882,83.1128,75578.0
2025-02-27 09:40:00,83.73,84.03,83.65,83.84,47981.0,83.1128,83.4106,83.0334,83.222,47981.0
2025-02-27 09:50:00,83.79,84.07,83.74,83.91,31706.0,83.1724,83.4503,83.1227,83.2915,31706.0
2025-02-27 10:00:00,83.85,84.41,83.78,84.11,92951.0,83.2319,83.7878,83.1624,83.49,92951.0
2025-02-27 10:10:00,84.1,84.75,84.04,84.74,81654.0,83.4801,84.1253,83.4205,84.1154,81654.0
2025-02-27 10:20:00,84.74,85.02,84.66,84.77,46813.0,84.1154,84.3933,84.0359,84.1451,46813.0
2025-02-27 10:30:00,84.68,84.74,84.45,84.55,63978.0,84.0558,84.1154,83.8275,83.9268,63978.0
2025-02-27 10:40:00,84.56,84.63,84.32,84.63,55584.0,83.9367,84.0062,83.6984,84.0062,55584.0
2025-02-27 10:50:00,84.63,84.7,84.35,84.35,56491.0,84.0062,84.0756,83.7282,83.7282,56491.0
2025-02-27 11:00:00,84.39,84.53,84.27,84.45,55966.0,83.7679,83.9069,83.6488,83.8275,55966.0
2025-02-27 11:10:00,84.44,84.66,84.43,84.65,50937.0,83.8176,84.0359,83.8076,84.026,50937.0
2025-02-27 11:20:00,84.65,84.68,84.44,84.52,48673.0,84.026,84.0558,83.8176,83.897,48673.0
2025-02-27 11:30:00,84.51,84.6,84.4,84.42,43403.0,83.887,83.9764,83.7779,83.7977,43403.0
2025-02-27 11:40:00,84.4,84.42,84.24,84.24,30368.0,83.7779,83.7977,83.619,83.619,30368.0
2025-02-27 11:50:00,84.26,84.27,84.09,84.12,23005.0,83.6389,83.6488,83.4701,83.4999,23005.0
2025-02-27 12:00:00,84.14,84.31,84.14,84.23,28431.0,83.5198,83.6885,83.5198,83.6091,28431.0
2025-02-27 12:10:00,84.23,84.24,84.14,84.21,45705.0,83.6091,83.619,83.5198,83.5893,45705.0
2025-02-27 12:20:00,84.2,84.51,84.18,84.51,33642.0,83.5793,83.887,83.5595,83.887,33642.0
2025-02-27 12:30:00,84.52,84.59,84.43,84.52,15573.0,83.897,83.9665,83.8076,83.897,15573.0
2025-02-27 12:40:00,84.52,84.53,84.29,84.36,23894.0,83.897,83.9069,83.6687,83.7382,23894.0
2025-02-27 12:50:00,84.34,84.47,84.29,84.46,21766.0,83.7183,83.8473,83.6687,83.8374,21766.0
2025-02-27 13:00:00,84.47,84.57,84.45,84.46,23689.0,83.8473,83.9466,83.8275,83.8374,23689.0
2025-02-27 13:10:00,84.43,84.65,84.43,84.57,19111.0,83.8076,84.026,83.8076,83.9466,19111.0
2025-02-27 13:20:00,84.57,84.66,84.52,84.62,27217.0,83.9466,84.0359,83.897,83.9962,27217.0
2025-02-27 13:30:00,84.62,84.68,84.59,84.65,23140.0,83.9962,84.0558,83.9665,84.026,23140.0
2025-02-27 13:40:00,84.66,84.77,84.63,84.75,20155.0,84.0359,84.1451,84.0062,84.1253,20155.0
2025-02-27 13:50:00,84.74,84.74,84.63,84.64,26980.0,84.1154,84.1154,84.0062,84.0161,26980.0
2025-02-27 14:00:00,84.64,84.8,84.6,84.75,30726.0,84.0161,84.1749,83.9764,84.1253,30726.0
2025-02-27 14:10:00,84.72,84.75,84.65,84.71,25172.0,84.0955,84.1253,84.026,84.0856,25172.0
2025-02-27 14:20:00,84.71,84.77,84.57,84.58,45052.0,84.0856,84.1451,83.9466,83.9565,45052.0
2025-02-27 14:30:00,84.57,84.57,84.23,84.23,51759.0,83.9466,83.9466,83.6091,83.6091,51759.0
2025-02-27 14:40:00,84.25,84.26,83.96,84.21,62015.0,83.629,83.6389,83.3411,83.5893,62015.0
2025-02-27 14:50:00,84.22,84.35,84.14,84.16,51054.0,83.5992,83.7282,83.5198,83.5396,51054.0
2025-02-27 15:00:00,84.16,84.16,83.89,84.07,44357.0,83.5396,83.5396,83.2716,83.4503,44357.0
2025-02-27 15:10:00,84.06,84.07,83.8,83.92,48683.0,83.4404,83.4503,83.1823,83.3014,48683.0
2025-02-27 15:20:00,83.92,84.07,83.88,83.89,50110.0,83.3014,83.4503,83.2617,83.2716,50110.0
2025-02-27 15:30:00,83.91,84.23,83.91,84.13,54505.0,83.2915,83.6091,83.2915,83.5099,54505.0
2025-02-27 15:40:00,84.12,84.23,84.02,84.09,67230.0,83.4999,83.6091,83.4007,83.4701,67230.0
2025-02-27 15:50:00,84.07,84.15,83.97,84.09,202774.0,83.4503,83.5297,83.351,83.4701,202774.0
2025-02-28 09:30:00,84.79,85.37,84.79,85.31,72291.0,84.165,84.7407,84.165,84.6812,72291.0
2025-02-28 09:40:00,85.3,85.42,85.07,85.14,52087.0,84.6712,84.7903,84.4429,84.5124,52087.0
2025-02-28 09:50:00,85.16,85.69,85.08,85.63,45928.0,84.5323,85.0584,84.4528,84.9988,45928.0
2025-02-28 10:00:00,85.66,85.83,85.58,85.68,39691.0,85.0286,85.1973,84.9492,85.0484,39691.0
2025-02-28 10:10:00,85.7,85.71,85.34,85.36,45368.0,85.0683,85.0782,84.7109,84.7308,45368.0
2025-02-28 10:20:00,85.34,85.68,85.34,85.43,50509.0,84.7109,85.0484,84.7109,84.8003,50509.0
2025-02-28 10:30:00,85.43,85.48,85.33,85.39,46621.0,84.8003,84.8499,84.701,84.7606,46621.0
2025-02-28 10:40:00,85.38,85.48,85.28,85.32,43195.0,84.7506,84.8499,84.6514,84.6911,43195.0
2025-02-28 10:50:00,85.32,85.41,85.11,85.23,40463.0,84.6911,84.7804,84.4826,84.6017,40463.0
2025-02-28 11:00:00,85.22,85.27,85.13,85.2,59394.0,84.5918,84.6414,84.5025,84.572,59394.0
2025-02-28 11:10:00,85.19,85.31,85.07,85.24,42998.0,84.562,84.6812,84.4429,84.6117,42998.0
2025-02-28 11:20:00,85.25,85.3,85.12,85.12,33334.0,84.6216,84.6712,84.4926,84.4926,33334.0
2025-02-28 11:30:00,85.11,85.33,85.07,85.2,28325.0,84.4826,84.701,84.4429,84.572,28325.0
2025-02-28 11:40:00,85.18,85.22,85.04,85.17,22968.0,84.5521,84.5918,84.4131,84.5422,22968.0
2025-02-28 11:50:00,85.17,85.19,85.09,85.11,18847.0,84.5422,84.562,84.4628,84.4826,18847.0
2025-02-28 12:00:00,85.12,85.16,84.94,84.99,24262.0,84.4926,84.5323,84.3139,84.3635,24262.0
2025-02-28 12:10:00,84.99,85.17,84.99,85.17,22401.0,84.3635,84.5422,84.3635,84.5422,22401.0
2025-02-28 12:20:00,85.16,85.2,84.92,84.94,22877.0,84.5323,84.572,84.294,84.3139,22877.0
2025-02-28 12:30:00,84.92,84.92,84.79,84.82,24929.0,84.294,84.294,84.165,84.1948,24929.0
2025-02-28 12:40:00,84.82,84.82,84.47,84.48,48707.0,84.1948,84.1948,83.8473,83.8573,48707.0
2025-02-28 12:50:00,84.46,84.72,84.46,84.53,31979.0,83.8374,84.0955,83.8374,83.9069,31979.0
2025-02-28 13:00:00,84.53,84.69,84.52,84.56,25731.0,83.9069,84.0657,83.897,83.9367,25731.0
2025-02-28 13:10:00,84.57,84.65,84.34,84.34,41495.0,83.9466,84.026,83.7183,83.7183,41495.0
2025-02-28 13:20:00,84.33,84.64,84.33,84.63,22862.0,83.7084,84.0161,83.7084,84.0062,22862.0
2025-02-28 13:30:00,84.62,84.78,84.48,84.77,36801.0,83.9962,84.1551,83.8573,84.1451,36801.0
2025-02-28 13:40:00,84.8,84.83,84.65,84.76,29161.0,84.1749,84.2047,84.026,84.1352,29161.0
2025-02-28 13:50:00,84.78,84.88,84.52,84.54,29527.0,84.1551,84.2543,83.897,83.9168,29527.0
2025-02-28 14:00:00,84.54,84.83,84.53,84.83,38927.0,83.9168,84.2047,83.9069,84.2047,38927.0
2025-02-28 14:10:00,84.83,84.98,84.71,84.98,25611.0,84.2047,84.3536,84.0856,84.3536,25611.0
2025-02-28 14:20:00,84.97,84.98,84.71,84.94,47221.0,84.3437,84.3536,84.0856,84.3139,47221.0
2025-02-28 14:30:00,84.93,85.16,84.88,85.1,30937.0,84.304,84.5323,84.2543,84.4727,30937.0
2025-02-28 14:40:00,85.12,85.26,85.11,85.21,42155.0,84.4926,84.6315,84.4826,84.5819,42155.0
2025-02-28 14:50:00,85.19,85.3,85.11,85.26,43488.0,84.562,84.6712,84.4826,84.6315,43488.0
2025-02-28 15:00:00,85.29,85.63,85.28,85.61,49727.0,84.6613,84.9988,84.6514,84.9789,49727.0
2025-02-28 15:10:00,85.61,85.66,85.53,85.55,42351.0,84.9789,85.0286,84.8995,84.9194,42351.0
2025-02-28 15:20:00,85.54,85.71,85.47,85.71,66717.0,84.9095,85.0782,84.84,85.0782,66717.0
2025-02-28 15:30:00,85.7,85.79,85.5,85.65,66762.0,85.0683,85.1576,84.8698,85.0186,66762.0
2025-02-28 15:40:00,85.67,85.99,85.65,85.95,92116.0,85.0385,85.3561,85.0186,85.3164,92116.0
2025-02-28 15:50:00,85.94,86.21,85.75,86.16,243331.0,85.3065,85.5745,85.1179,85.5249,243331.0
2025-03-03 09:30:00,86.74,87.32,86.5,87.19,87622.0,86.1006,86.6763,85.8624,86.5473,87622.0
2025-03-03 09:40:00,87.22,87.39,86.98,87.19,49240.0,86.5771,86.7458,86.3388,86.5473,49240.0
2025-03-03 09:50:00,87.2,87.22,86.83,87.05,33284.0,86.5572,86.5771,86.1899,86.4083,33284.0
2025-03-03 10:00:00,86.87,87.02,86.67,86.91,46214.0,86.2297,86.3785,86.0311,86.2694,46214.0
2025-03-03 10:10:00,86.87,87.13,86.73,87.01,38024.0,86.2297,86.4877,86.0907,86.3686,38024.0
2025-03-03 10:20:00,87.05,87.14,86.89,86.94,34053.0,86.4083,86.4977,86.2495,86.2991,34053.0
2025-03-03 10:30:00,86.94,86.98,86.75,86.85,40138.0,86.2991,86.3388,86.1105,86.2098,40138.0
2025-03-03 10:40:00,86.83,87.15,86.78,86.9,32462.0,86.1899,86.5076,86.1403,86.2594,32462.0
2025-03-03 10:50:00,86.89,87.08,86.86,86.88,36267.0,86.2495,86.4381,86.2197,86.2396,36267.0
2025-03-03 11:00:00,86.91,87.03,86.67,86.85,41387.0,86.2694,86.3885,86.0311,86.2098,41387.0
2025-03-03 11:10:00,86.85,86.94,86.71,86.75,32029.0,86.2098,86.2991,86.0708,86.1105,32029.0
2025-03-03 11:20:00,86.75,86.77,86.39,86.44,31101.0,86.1105,86.1304,85.7532,85.8028,31101.0
2025-03-03 11:30:00,86.41,86.5,86.28,86.32,39869.0,85.773,85.8624,85.644,85.6837,39869.0
2025-03-03 11:40:00,86.3,86.3,86.04,86.29,26428.0,85.6639,85.6639,85.4058,85.6539,26428.0
2025-03-03 11:50:00,86.33,86.36,86.26,86.34,26589.0,85.6936,85.7234,85.6241,85.7036,26589.0
2025-03-03 12:00:00,86.32,86.66,86.27,86.59,26434.0,85.6837,86.0212,85.6341,85.9517,26434.0
2025-03-03 12:10:00,86.59,86.7,86.57,86.69,23444.0,85.9517,86.0609,85.9319,86.051,23444.0
2025-03-03 12:20:00,86.7,86.73,86.57,86.59,36448.0,86.0609,86.0907,85.9319,85.9517,36448.0
2025-03-03 12:30:00,86.6,86.7,86.59,86.63,45211.0,85.9616,86.0609,85.9517,85.9914,45211.0
2025-03-03 12:40:00,86.63,86.67,86.55,86.64,19173.0,85.9914,86.0311,85.912,86.0013,19173.0
2025-03-03 12:50:00,86.64,86.64,86.42,86.5,20248.0,86.0013,86.0013,85.783,85.8624,20248.0
2025-03-03 13:00:00,86.49,86.49,86.25,86.37,30416.0,85.8525,85.8525,85.6142,85.7333,30416.0
2025-03-03 13:10:00,86.36,86.47,86.3,86.34,39298.0,85.7234,85.8326,85.6639,85.7036,39298.0
2025-03-03 13:20:00,86.35,86.44,86.06,86.08,36533.0,85.7135,85.8028,85.4256,85.4455,36533.0
2025-03-03 13:30:00,86.1,86.19,86.01,86.05,34512.0,85.4653,85.5547,85.376,85.4157,34512.0
2025-03-03 13:40:00,86.07,86.42,86.04,86.18,35359.0,85.4355,85.783,85.4058,85.5447,35359.0
2025-03-03 13:50:00,86.16,86.29,86.13,86.26,37517.0,85.5249,85.6539,85.4951,85.6241,37517.0
2025-03-03 14:00:00,86.26,86.4,86.21,86.29,25591.0,85.6241,85.7631,85.5745,85.6539,25591.0
2025-03-03 14:10:00,86.29,86.32,86.19,86.2,34545.0,85.6539,85.6837,85.5547,85.5646,34545.0
2025-03-03 14:20:00,86.18,86.26,86.16,86.22,50228.0,85.5447,85.6241,85.5249,85.5844,50228.0
2025-03-03 14:30:00,86.22,86.34,86.17,86.26,66325.0,85.5844,85.7036,85.5348,85.6241,66325.0
2025-03-03 14:40:00,86.27,86.33,86.12,86.12,29554.0,85.6341,85.6936,85.4852,85.4852,29554.0
2025-03-03 14:50:00,86.12,86.14,85.61,85.64,53940.0,85.4852,85.505,84.9789,85.0087,53940.0
2025-03-03 15:00:00,85.65,85.67,85.33,85.44,43378.0,85.0186,85.0385,84.701,84.8102,43378.0
2025-03-03 15:10:00,85.44,85.55,85.3,85.36,62678.0,84.8102,84.9194,84.6712,84.7308,62678.0
2025-03-03 15:20:00,85.35,85.38,85.04,85.06,68576.0,84.7209,84.7506,84.4131,84.433,68576.0
2025-03-03 15:30:00,85.05,85.26,84.92,84.94,69929.0,84.4231,84.6315,84.294,84.3139,69929.0
2025-03-03 15:40:00,84.92,85.4,84.87,85.36,55776.0,84.294,84.7705,84.2444,84.7308,55776.0
2025-03-03 15:50:00,85.38,85.71,85.32,85.7,200662.0,84.7506,85.0782,84.6911,85.0683,200662.0
2025-03-04 09:30:00,84.48,84.7,82.43,82.78,149012.0,83.8573,84.0756,81.8224,82.1698,149012.0
2025-03-04 09:40:00,82.76,83.04,82.2,82.23,106849.0,82.1499,82.4279,81.5941,81.6239,106849.0
2025-03-04 09:50:00,82.26,82.42,81.73,81.89,67466.0,81.6536,81.8125,81.1275,81.2864,67466.0
2025-03-04 10:00:00,81.89,82.06,81.63,81.64,98240.0,81.2864,81.4551,81.0283,81.0382,98240.0
2025-03-04 10:10:00,81.62,81.97,81.49,81.6,57392.0,81.0184,81.3658,80.8893,80.9985,57392.0
2025-03-04 10:20:00,81.64,82.1,81.41,82.0,34298.0,81.0382,81.4948,80.8099,81.3956,34298.0
2025-03-04 10:30:00,82.06,82.18,81.56,81.67,89913.0,81.4551,81.5742,80.9588,81.068,89913.0
2025-03-04 10:40:00,81.65,81.71,81.2,81.35,43207.0,81.0481,81.1077,80.6014,80.7503,43207.0
2025-03-04 10:50:00,81.38,81.44,81.15,81.34,45271.0,80.7801,80.8397,80.5518,80.7404,45271.0
2025-03-04 11:00:00,81.32,81.51,81.2,81.41,53058.0,80.7206,80.9092,80.6014,80.8099,53058.0
2025-03-04 11:10:00,81.43,82.04,81.43,81.81,42819.0,80.8298,81.4353,80.8298,81.207,42819.0
2025-03-04 11:20:00,81.82,81.88,81.51,81.57,58837.0,81.2169,81.2764,80.9092,80.9687,58837.0
2025-03-04 11:30:00,81.56,81.78,81.43,81.64,61328.0,80.9588,81.1772,80.8298,81.0382,61328.0
2025-03-04 11:40:00,81.6,81.82,81.59,81.64,20609.0,80.9985,81.2169,80.9886,81.0382,20609.0
2025-03-04 11:50:00,81.67,81.9,81.65,81.74,31797.0,81.068,81.2963,81.0481,81.1375,31797.0
2025-03-04 12:00:00,81.71,82.06,81.68,81.98,30777.0,81.1077,81.4551,81.0779,81.3757,30777.0
2025-03-04 12:10:00,82.0,82.19,82.0,82.11,23868.0,81.3956,81.5842,81.3956,81.5047,23868.0
2025-03-04 12:20:00,82.11,82.14,81.94,81.94,22798.0,81.5047,81.5345,81.336,81.336,22798.0
2025-03-04 12:30:00,81.91,81.94,81.74,81.88,24792.0,81.3062,81.336,81.1375,81.2764,24792.0
2025-03-04 12:40:00,81.91,81.98,81.75,81.91,51664.0,81.3062,81.3757,81.1474,81.3062,51664.0
2025-03-04 12:50:00,81.89,81.94,81.63,81.77,26813.0,81.2864,81.336,81.0283,81.1672,26813.0
2025-03-04 13:00:00,81.77,82.23,81.77,82.19,24888.0,81.1672,81.6239,81.1672,81.5842,24888.0
2025-03-04 13:10:00,82.23,82.32,82.02,82.12,33763.0,81.6239,81.7132,81.4154,81.5147,33763.0
2025-03-04 13:20:00,82.11,82.12,81.92,81.95,26201.0,81.5047,81.5147,81.3161,81.3459,26201.0
2025-03-04 13:30:00,81.94,82.16,81.89,82.16,34267.0,81.336,81.5544,81.2864,81.5544,34267.0
2025-03-04 13:40:00,82.17,82.23,82.04,82.05,20261.0,81.5643,81.6239,81.4353,81.4452,20261.0
2025-03-04 13:50:00,82.06,82.43,82.02,82.33,33338.0,81.4551,81.8224,81.4154,81.7231,33338.0
2025-03-04 14:00:00,82.32,82.79,82.27,82.7,39228.0,81.7132,82.1797,81.6636,82.0904,39228.0
2025-03-04 14:10:00,82.72,82.73,82.55,82.67,63215.0,82.1102,82.1202,81.9415,82.0606,63215.0
2025-03-04 14:20:00,82.66,82.86,82.34,82.36,61287.0,82.0507,82.2492,81.733,81.7529,61287.0
2025-03-04 14:30:00,82.36,82.48,82.24,82.44,23742.0,81.7529,81.872,81.6338,81.8323,23742.0
2025-03-04 14:40:00,82.46,82.51,82.33,82.48,45640.0,81.8522,81.9018,81.7231,81.872,45640.0
2025-03-04 14:50:00,82.49,82.6,82.44,82.52,30194.0,81.8819,81.9911,81.8323,81.9117,30194.0
2025-03-04 15:00:00,82.52,82.57,82.27,82.34,37538.0,81.9117,81.9613,81.6636,81.733,37538.0
2025-03-04 15:10:00,82.35,82.6,82.35,82.56,39400.0,81.743,81.9911,81.743,81.9514,39400.0
2025-03-04 15:20:00,82.57,82.98,82.56,82.63,57947.0,81.9613,82.3683,81.9514,82.0209,57947.0
2025-03-04 15:30:00,82.65,82.65,81.83,81.95,96457.0,82.0408,82.0408,81.2268,81.3459,96457.0
2025-03-04 15:40:00,81.94,82.13,81.72,81.76,100296.0,81.336,81.5246,81.1176,81.1573,100296.0
2025-03-04 15:50:00,81.73,81.82,81.32,81.56,309897.0,81.1275,81.2169,80.7206,80.9588,309897.0
2025-03-05 09:30:00,81.48,82.52,81.41,82.52,52219.0,80.8794,81.9117,80.8099,81.9117,52219.0
2025-03-05 09:40:00,82.5,82.78,82.36,82.4,52554.0,81.8919,82.1698,81.7529,81.7926,52554.0
2025-03-05 09:50:00,82.4,82.68,82.29,82.32,32355.0,81.7926,82.0705,81.6834,81.7132,32355.0
2025-03-05 10:00:00,82.37,82.73,82.3,82.64,52471.0,81.7628,82.1202,81.6933,82.0308,52471.0
2025-03-05 10:10:00,82.58,82.7,82.03,82.04,27095.0,81.9713,82.0904,81.4253,81.4353,27095.0
2025-03-05 10:20:00,82.09,82.16,81.87,82.04,27868.0,81.4849,81.5544,81.2665,81.4353,27868.0
2025-03-05 10:30:00,82.08,82.5,82.0,82.42,34023.0,81.475,81.8919,81.3956,81.8125,34023.0
2025-03-05 10:40:00,82.42,82.42,82.03,82.11,59146.0,81.8125,81.8125,81.4253,81.5047,59146.0
2025-03-05 10:50:00,82.07,82.15,81.85,81.98,30900.0,81.465,81.5444,81.2467,81.3757,30900.0
2025-03-05 11:00:00,82.0,82.0,81.66,81.85,31944.0,81.3956,81.3956,81.0581,81.2467,31944.0
2025-03-05 11:10:00,81.85,81.86,81.61,81.68,32588.0,81.2467,81.2566,81.0084,81.0779,32588.0
2025-03-05 11:20:00,81.71,81.77,81.44,81.53,35418.0,81.1077,81.1672,80.8397,80.929,35418.0
2025-03-05 11:30:00,81.52,81.84,81.43,81.8,31277.0,80.9191,81.2367,80.8298,81.197,31277.0
2025-03-05 11:40:00,81.75,81.75,81.52,81.64,20780.0,81.1474,81.1474,80.9191,81.0382,20780.0
2025-03-05 11:50:00,81.63,82.18,81.53,81.98,31573.0,81.0283,81.5742,80.929,81.3757,31573.0
2025-03-05 12:00:00,82.02,82.26,81.93,82.0,27356.0,81.4154,81.6536,81.3261,81.3956,27356.0
2025-03-05 12:10:00,82.0,82.08,81.9,81.97,24295.0,81.3956,81.475,81.2963,81.3658,24295.0
2025-03-05 12:20:00,81.99,82.14,81.96,82.13,18792.0,81.3856,81.5345,81.3558,81.5246,18792.0
2025-03-05 12:30:00,82.15,82.27,82.13,82.16,20282.0,81.5444,81.6636,81.5246,81.5544,20282.0
2025-03-05 12:40:00,82.2,82.31,82.08,82.22,20216.0,81.5941,81.7033,81.475,81.6139,20216.0
2025-03-05 12:50:00,82.26,82.41,82.24,82.35,20615.0,81.6536,81.8025,81.6338,81.743,20615.0
2025-03-05 13:00:00,82.37,82.5,82.02,82.04,27478.0,81.7628,81.8919,81.4154,81.4353,27478.0
2025-03-05 13:10:00,82.14,82.3,82.1,82.2,12695.0,81.5345,81.6933,81.4948,81.5941,12695.0
2025-03-05 13:20:00,82.19,82.34,82.19,82.3,15083.0,81.5842,81.733,81.5842,81.6933,15083.0
2025-03-05 13:30:00,82.26,82.36,82.1,82.29,20673.0,81.6536,81.7529,81.4948,81.6834,20673.0
2025-03-05 13:40:00,82.27,82.56,82.22,82.56,21857.0,81.6636,81.9514,81.6139,81.9514,21857.0
2025-03-05 13:50:00,82.57,82.74,82.5,82.72,33161.0,81.9613,82.1301,81.8919,82.1102,33161.0
2025-03-05 14:00:00,82.72,83.19,82.68,83.19,31171.0,82.1102,82.5768,82.0705,82.5768,31171.0
2025-03-05 14:10:00,83.16,83.24,82.94,82.96,36212.0,82.547,82.6264,82.3286,82.3485,36212.0
2025-03-05 14:20:00,82.98,83.23,82.92,83.06,32884.0,82.3683,82.6165,82.3088,82.4477,32884.0
2025-03-05 14:30:00,83.1,83.2,82.99,83.19,23792.0,82.4874,82.5867,82.3783,82.5768,23792.0
2025-03-05 14:40:00,83.15,83.21,83.08,83.19,26462.0,82.5371,82.5966,82.4676,82.5768,26462.0
2025-03-05 14:50:00,83.2,83.34,83.11,83.11,40289.0,82.5867,82.7257,82.4974,82.4974,40289.0
2025-03-05 15:00:00,83.1,83.47,83.1,83.39,35125.0,82.4874,82.8547,82.4874,82.7753,35125.0
2025-03-05 15:10:00,83.4,83.48,83.06,83.25,35142.0,82.7852,82.8646,82.4477,82.6363,35142.0
2025-03-05 15:20:00,83.23,83.45,83.14,83.42,44949.0,82.6165,82.8349,82.5271,82.8051,44949.0
2025-03-05 15:30:00,83.4,83.41,83.11,83.25,47578.0,82.7852,82.7952,82.4974,82.6363,47578.0
2025-03-05 15:40:00,83.25,83.28,82.9,82.96,73899.0,82.6363,82.6661,82.2889,82.3485,73899.0
2025-03-05 15:50:00,82.96,83.28,82.71,83.06,196460.0,82.3485,82.6661,82.1003,82.4477,196460.0
2025-03-06 09:30:00,82.03,82.44,81.28,81.39,56398.0,81.4253,81.8323,80.6809,80.79,56398.0
2025-03-06 09:40:00,81.36,81.69,81.13,81.61,65869.0,80.7603,81.0878,80.532,81.0084,65869.0
2025-03-06 09:50:00,81.69,81.96,81.67,81.72,22469.0,81.0878,81.3558,81.068,81.1176,22469.0
2025-03-06 10:00:00,81.72,82.42,81.72,82.27,50139.0,81.1176,81.8125,81.1176,81.6636,50139.0
2025-03-06 10:10:00,82.21,82.33,82.16,82.27,28071.0,81.604,81.7231,81.5544,81.6636,28071.0
2025-03-06 10:20:00,82.26,82.44,82.05,82.4,36385.0,81.6536,81.8323,81.4452,81.7926,36385.0
2025-03-06 10:30:00,82.4,82.9,82.37,82.89,24354.0,81.7926,82.2889,81.7628,82.279,24354.0
2025-03-06 10:40:00,82.89,83.04,82.76,82.77,23460.0,82.279,82.4279,82.1499,82.1599,23460.0
2025-03-06 10:50:00,82.77,82.77,82.44,82.7,28221.0,82.1599,82.1599,81.8323,82.0904,28221.0
2025-03-06 11:00:00,82.74,82.85,82.62,82.82,38661.0,82.1301,82.2393,82.011,82.2095,38661.0
2025-03-06 11:10:00,82.81,82.84,82.69,82.77,29637.0,82.1996,82.2294,82.0805,82.1599,29637.0
2025-03-06 11:20:00,82.74,82.92,82.64,82.86,46850.0,82.1301,82.3088,82.0308,82.2492,46850.0
2025-03-06 11:30:00,82.88,83.04,82.55,82.61,26019.0,82.2691,82.4279,81.9415,82.0011,26019.0
2025-03-06 11:40:00,82.67,82.67,82.48,82.5,18601.0,82.0606,82.0606,81.872,81.8919,18601.0
2025-03-06 11:50:00,82.5,82.5,82.22,82.27,41025.0,81.8919,81.8919,81.6139,81.6636,41025.0
2025-03-06 12:00:00,82.25,82.34,82.12,82.23,22185.0,81.6437,81.733,81.5147,81.6239,22185.0
2025-03-06 12:10:00,82.21,82.36,82.14,82.33,29522.0,81.604,81.7529,81.5345,81.7231,29522.0
2025-03-06 12:20:00,82.34,82.48,82.03,82.09,44540.0,81.733,81.872,81.4253,81.4849,44540.0
2025-03-06 12:30:00,82.05,82.21,81.9,81.95,18742.0,81.4452,81.604,81.2963,81.3459,18742.0
2025-03-06 12:40:00,81.93,82.06,81.74,81.79,26382.0,81.3261,81.4551,81.1375,81.1871,26382.0
2025-03-06 12:50:00,81.81,82.05,81.71,81.97,33120.0,81.207,81.4452,81.1077,81.3658,33120.0
2025-03-06 13:00:00,81.97,82.01,81.84,81.93,14415.0,81.3658,81.4055,81.2367,81.3261,14415.0
2025-03-06 13:10:00,81.92,82.29,81.91,82.27,22218.0,81.3161,81.6834,81.3062,81.6636,22218.0
2025-03-06 13:20:00,82.23,82.39,82.14,82.16,18311.0,81.6239,81.7827,81.5345,81.5544,18311.0
2025-03-06 13:30:00,82.14,82.25,81.99,81.99,19559.0,81.5345,81.6437,81.3856,81.3856,19559.0
2025-03-06 13:40:00,81.96,82.11,81.86,81.99,21288.0,81.3558,81.5047,81.2566,81.3856,21288.0
2025-03-06 13:50:00,82.01,82.17,81.99,82.03,15911.0,81.4055,81.5643,81.3856,81.4253,15911.0
2025-03-06 14:00:00,82.04,82.08,81.9,81.98,51867.0,81.4353,81.475,81.2963,81.3757,51867.0
2025-03-06 14:10:00,81.98,82.13,81.92,82.0,32459.0,81.3757,81.5246,81.3161,81.3956,32459.0
2025-03-06 14:20:00,82.01,82.01,81.85,81.92,24835.0,81.4055,81.4055,81.2467,81.3161,24835.0
2025-03-06 14:30:00,81.92,81.96,81.81,81.92,27756.0,81.3161,81.3558,81.207,81.3161,27756.0
2025-03-06 14:40:00,81.88,82.28,81.87,82.19,26064.0,81.2764,81.6735,81.2665,81.5842,26064.0
2025-03-06 14:50:00,82.23,82.42,81.77,81.8,26908.0,81.6239,81.8125,81.1672,81.197,26908.0
2025-03-06 15:00:00,81.8,82.16,81.74,82.1,30875.0,81.197,81.5544,81.1375,81.4948,30875.0
2025-03-06 15:10:00,82.12,82.34,82.12,82.3,39826.0,81.5147,81.733,81.5147,81.6933,39826.0
2025-03-06 15:20:00,82.29,82.31,82.02,82.27,43976.0,81.6834,81.7033,81.4154,81.6636,43976.0
2025-03-06 15:30:00,82.29,82.37,82.18,82.25,106469.0,81.6834,81.7628,81.5742,81.6437,106469.0
2025-03-06 15:40:00,82.23,82.3,82.04,82.28,68535.0,81.6239,81.6933,81.4353,81.6735,68535.0
2025-03-06 15:50:00,82.3,82.4,82.08,82.23,247948.0,81.6933,81.7926,81.475,81.6239,247948.0
2025-03-07 09:30:00,81.79,81.99,81.35,81.37,60754.0,81.1871,81.3856,80.7503,80.7702,60754.0
2025-03-07 09:40:00,81.37,81.93,81.3,81.86,26064.0,80.7702,81.3261,80.7007,81.2566,26064.0
2025-03-07 09:50:00,81.85,82.12,81.69,81.8,32807.0,81.2467,81.5147,81.0878,81.197,32807.0
2025-03-07 10:00:00,81.72,82.21,81.52,81.95,74885.0,81.1176,81.604,80.9191,81.3459,74885.0
2025-03-07 10:10:00,81.99,82.1,81.55,81.61,31780.0,81.3856,81.4948,80.9489,81.0084,31780.0
2025-03-07 10:20:00,81.61,81.96,81.43,81.96,62671.0,81.0084,81.3558,80.8298,81.3558,62671.0
2025-03-07 10:30:00,81.91,81.96,81.37,81.52,73602.0,81.3062,81.3558,80.7702,80.9191,73602.0
2025-03-07 10:40:00,81.47,82.02,81.39,81.91,62190.0,80.8695,81.4154,80.79,81.3062,62190.0
2025-03-07 10:50:00,81.91,81.91,81.26,81.31,64556.0,81.3062,81.3062,80.661,80.7106,64556.0
2025-03-07 11:00:00,81.28,81.54,81.25,81.53,40182.0,80.6809,80.9389,80.6511,80.929,40182.0
2025-03-07 11:10:00,81.57,81.6,81.41,81.41,26214.0,80.9687,80.9985,80.8099,80.8099,26214.0
2025-03-07 11:20:00,81.4,81.4,80.98,81.0,34039.0,80.8,80.8,80.3831,80.4029,34039.0
2025-03-07 11:30:00,81.06,81.19,81.0,81.17,25925.0,80.4625,80.5915,80.4029,80.5717,25925.0
2025-03-07 11:40:00,81.15,81.21,80.83,80.91,28985.0,80.5518,80.6114,80.2342,80.3136,28985.0
2025-03-07 11:50:00,80.95,81.1,80.85,80.98,45165.0,80.3533,80.5022,80.254,80.3831,45165.0
2025-03-07 12:00:00,80.99,81.15,80.94,81.09,47376.0,80.393,80.5518,80.3434,80.4923,47376.0
2025-03-07 12:10:00,81.11,81.18,80.72,80.75,35843.0,80.5121,80.5816,80.125,80.1548,35843.0
2025-03-07 12:20:00,80.78,81.06,80.77,81.06,32539.0,80.1845,80.4625,80.1746,80.4625,32539.0
2025-03-07 12:30:00,80.99,81.19,80.98,81.08,36990.0,80.393,80.5915,80.3831,80.4823,36990.0
2025-03-07 12:40:00,81.05,81.6,81.05,81.5,47625.0,80.4526,80.9985,80.4526,80.8992,47625.0
2025-03-07 12:50:00,81.54,81.72,81.22,81.4,40808.0,80.9389,81.1176,80.6213,80.8,40808.0
2025-03-07 13:00:00,81.36,81.87,81.34,81.67,51486.0,80.7603,81.2665,80.7404,81.068,51486.0
2025-03-07 13:10:00,81.64,81.97,81.64,81.93,31248.0,81.0382,81.3658,81.0382,81.3261,31248.0
2025-03-07 13:20:00,81.92,82.02,81.82,81.9,29031.0,81.3161,81.4154,81.2169,81.2963,29031.0
2025-03-07 13:30:00,81.88,82.27,81.83,82.27,23886.0,81.2764,81.6636,81.2268,81.6636,23886.0
2025-03-07 13:40:00,82.29,82.37,82.08,82.2,117317.0,81.6834,81.7628,81.475,81.5941,117317.0
2025-03-07 13:50:00,82.23,82.38,82.18,82.37,24983.0,81.6239,81.7728,81.5742,81.7628,24983.0
2025-03-07 14:00:00,82.37,82.49,82.22,82.24,28899.0,81.7628,81.8819,81.6139,81.6338,28899.0
2025-03-07 14:10:00,82.24,82.38,82.23,82.36,20893.0,81.6338,81.7728,81.6239,81.7529,20893.0
2025-03-07 14:20:00,82.36,82.54,82.32,82.36,28542.0,81.7529,81.9316,81.7132,81.7529,28542.0
2025-03-07 14:30:00,82.35,82.5,82.23,82.44,24544.0,81.743,81.8919,81.6239,81.8323,24544.0
2025-03-07 14:40:00,82.45,82.51,82.31,82.33,28738.0,81.8422,81.9018,81.7033,81.7231,28738.0
2025-03-07 14:50:00,82.3,82.41,82.26,82.34,23086.0,81.6933,81.8025,81.6536,81.733,23086.0
2025-03-07 15:00:00,82.34,82.58,82.3,82.58,29928.0,81.733,81.9713,81.6933,81.9713,29928.0
2025-03-07 15:10:00,82.57,82.63,82.28,82.59,42125.0,81.9613,82.0209,81.6735,81.9812,42125.0
2025-03-07 15:20:00,82.57,82.59,82.38,82.46,30612.0,81.9613,81.9812,81.7728,81.8522,30612.0
2025-03-07 15:30:00,82.45,82.53,82.13,82.18,36898.0,81.8422,81.9216,81.5246,81.5742,36898.0
2025-03-07 15:40:00,82.17,82.4,82.06,82.4,56208.0,81.5643,81.7926,81.4551,81.7926,56208.0
2025-03-07 15:50:00,82.42,82.47,82.19,82.22,208466.0,81.8125,81.8621,81.5842,81.6139,208466.0
2025-03-10 09:30:00,79.76,80.49,79.51,80.27,96416.0,79.1721,79.8967,78.9239,79.6783,96416.0
2025-03-10 09:40:00,80.17,80.33,79.95,80.22,42222.0,79.579,79.7379,79.3607,79.6287,42222.0
2025-03-10 09:50:00,80.17,80.46,80.1,80.1,43396.0,79.579,79.8669,79.5096,79.5096,43396.0
2025-03-10 10:00:00,80.03,80.25,79.76,79.94,48534.0,79.4401,79.6585,79.1721,79.3507,48534.0
2025-03-10 10:10:00,79.97,80.08,79.81,79.87,50003.0,79.3805,79.4897,79.2217,79.2813,50003.0
2025-03-10 10:20:00,79.9,80.1,79.57,79.66,50639.0,79.311,79.5096,78.9835,79.0728,50639.0
2025-03-10 10:30:00,79.65,79.81,79.38,79.57,86816.0,79.0629,79.2217,78.7949,78.9835,86816.0
2025-03-10 10:40:00,79.56,79.78,79.4,79.67,71899.0,78.9735,79.1919,78.8147,79.0827,71899.0
2025-03-10 10:50:00,79.66,79.92,79.51,79.89,45199.0,79.0728,79.3309,78.9239,79.3011,45199.0
2025-03-10 11:00:00,79.91,80.21,79.9,80.07,28977.0,79.321,79.6187,79.311,79.4798,28977.0
2025-03-10 11:10:00,80.07,80.12,79.67,79.67,40713.0,79.4798,79.5294,79.0827,79.0827,40713.0
2025-03-10 11:20:00,79.67,79.85,79.59,79.83,33531.0,79.0827,79.2614,79.0033,79.2415,33531.0
2025-03-10 11:30:00,79.86,80.05,79.63,79.66,28544.0,79.2713,79.4599,79.043,79.0728,28544.0
2025-03-10 11:40:00,79.64,79.76,79.43,79.69,41288.0,79.0529,79.1721,78.8445,79.1026,41288.0
2025-03-10 11:50:00,79.69,79.7,79.54,79.56,35433.0,79.1026,79.1125,78.9537,78.9735,35433.0
2025-03-10 12:00:00,79.58,79.62,79.4,79.48,72312.0,78.9934,79.0331,78.8147,78.8941,72312.0
2025-03-10 12:10:00,79.45,79.62,79.43,79.53,24990.0,78.8643,79.0331,78.8445,78.9438,24990.0
2025-03-10 12:20:00,79.55,79.6,79.36,79.43,33181.0,78.9636,79.0132,78.775,78.8445,33181.0
2025-03-10 12:30:00,79.45,79.57,79.3,79.3,23962.0,78.8643,78.9835,78.7155,78.7155,23962.0
2025-03-10 12:40:00,79.33,79.54,79.32,79.41,19524.0,78.7452,78.9537,78.7353,78.8246,19524.0
2025-03-10 12:50:00,79.41,79.53,79.38,79.45,21812.0,78.8246,78.9438,78.7949,78.8643,21812.0
2025-03-10 13:00:00,79.45,79.56,79.38,79.38,23690.0,78.8643,78.9735,78.7949,78.7949,23690.0
2025-03-10 13:10:00,79.33,79.39,79.21,79.31,29605.0,78.7452,78.8048,78.6261,78.7254,29605.0
2025-03-10 13:20:00,79.31,79.42,79.17,79.17,21924.0,78.7254,78.8346,78.5864,78.5864,21924.0
2025-03-10 13:30:00,79.2,79.27,79.06,79.21,33321.0,78.6162,78.6857,78.4772,78.6261,33321.0
2025-03-10 13:40:00,79.2,79.31,79.06,79.06,30420.0,78.6162,78.7254,78.4772,78.4772,30420.0
2025-03-10 13:50:00,79.08,79.14,78.99,79.02,40199.0,78.4971,78.5566,78.4077,78.4375,40199.0
2025-03-10 14:00:00,79.02,79.05,78.69,78.73,76894.0,78.4375,78.4673,78.11,78.1497,76894.0
2025-03-10 14:10:00,78.75,78.89,78.67,78.73,38079.0,78.1695,78.3085,78.0901,78.1497,38079.0
2025-03-10 14:20:00,78.74,78.78,78.52,78.59,43869.0,78.1596,78.1993,77.9412,78.0107,43869.0
2025-03-10 14:30:00,78.6,78.72,78.58,78.63,45323.0,78.0206,78.1397,78.0008,78.0504,45323.0
2025-03-10 14:40:00,78.63,78.79,78.56,78.65,35582.0,78.0504,78.2092,77.9809,78.0702,35582.0
2025-03-10 14:50:00,78.65,78.71,78.28,78.34,46764.0,78.0702,78.1298,77.703,77.7625,46764.0
2025-03-10 15:00:00,78.3,78.37,78.17,78.26,67567.0,77.7228,77.7923,77.5938,77.6831,67567.0
2025-03-10 15:10:00,78.26,78.76,78.12,78.69,85930.0,77.6831,78.1794,77.5442,78.11,85930.0
2025-03-10 15:20:00,78.69,79.16,78.69,78.92,73618.0,78.11,78.5765,78.11,78.3383,73618.0
2025-03-10 15:30:00,78.94,79.4,78.91,79.04,102003.0,78.3581,78.8147,78.3283,78.4574,102003.0
2025-03-10 15:40:00,79.07,79.17,78.82,79.0,136033.0,78.4871,78.5864,78.239,78.4177,136033.0
2025-03-10 15:50:00,79.02,79.39,79.0,79.19,284799.0,78.4375,78.8048,78.4177,78.6063,284799.0
2025-03-11 09:30:00,78.68,79.05,78.46,78.53,97286.0,78.1,78.4673,77.8816,77.9511,97286.0
2025-03-11 09:40:00,78.48,78.98,78.2,78.98,33764.0,77.9015,78.3978,77.6236,78.3978,33764.0
2025-03-11 09:50:00,78.98,79.04,78.7,78.99,37330.0,78.3978,78.4574,78.1199,78.4077,37330.0
2025-03-11 10:00:00,78.92,79.55,78.76,79.03,55868.0,78.3383,78.9636,78.1794,78.4474,55868.0
2025-03-11 10:10:00,79.02,79.02,78.36,78.39,56808.0,78.4375,78.4375,77.7824,77.8122,56808.0
2025-03-11 10:20:00,78.46,78.59,78.35,78.53,35452.0,77.8816,78.0107,77.7725,77.9511,35452.0
2025-03-11 10:30:00,78.57,78.7,78.34,78.34,40552.0,77.9908,78.1199,77.7625,77.7625,40552.0
2025-03-11 10:40:00,78.43,78.6,78.19,78.26,38502.0,77.8519,78.0206,77.6136,77.6831,38502.0
2025-03-11 10:50:00,78.29,78.56,78.27,78.34,42811.0,77.7129,77.9809,77.693,77.7625,42811.0
2025-03-11 11:00:00,78.28,78.7,78.12,78.7,32380.0,77.703,78.1199,77.5442,78.1199,32380.0
2025-03-11 11:10:00,78.71,78.75,78.5,78.7,25067.0,78.1298,78.1695,77.9214,78.1199,25067.0
2025-03-11 11:20:00,78.69,78.75,78.47,78.47,29120.0,78.11,78.1695,77.8916,77.8916,29120.0
2025-03-11 11:30:00,78.51,78.72,78.46,78.68,16805.0,77.9313,78.1397,77.8816,78.1,16805.0
2025-03-11 11:40:00,78.7,78.96,78.7,78.91,21155.0,78.1199,78.378,78.1199,78.3283,21155.0
2025-03-11 11:50:00,78.93,78.96,78.59,78.64,20268.0,78.3482,78.378,78.0107,78.0603,20268.0
2025-03-11 12:00:00,78.6,78.72,78.52,78.58,23840.0,78.0206,78.1397,77.9412,78.0008,23840.0
2025-03-11 12:10:00,78.59,78.59,78.4,78.4,22753.0,78.0107,78.0107,77.8221,77.8221,22753.0
2025-03-11 12:20:00,78.43,78.55,78.36,78.48,26520.0,77.8519,77.971,77.7824,77.9015,26520.0
2025-03-11 12:30:00,78.51,78.67,78.39,78.45,24156.0,77.9313,78.0901,77.8122,77.8717,24156.0
2025-03-11 12:40:00,78.45,78.67,78.37,78.44,18556.0,77.8717,78.0901,77.7923,77.8618,18556.0
2025-03-11 12:50:00,78.44,78.47,78.08,78.15,21137.0,77.8618,77.8916,77.5044,77.5739,21137.0
2025-03-11 13:00:00,78.15,78.27,78.1,78.16,32751.0,77.5739,77.693,77.5243,77.5839,32751.0
2025-03-11 13:10:00,78.16,78.28,78.14,78.16,19608.0,77.5839,77.703,77.564,77.5839,19608.0
2025-03-11 13:20:00,78.16,78.22,77.99,78.14,22793.0,77.5839,77.6434,77.4151,77.564,22793.0
2025-03-11 13:30:00,78.12,78.26,78.11,78.25,22521.0,77.5442,77.6831,77.5342,77.6732,22521.0
2025-03-11 13:40:00,78.26,78.47,78.21,78.39,29813.0,77.6831,77.8916,77.6335,77.8122,29813.0
2025-03-11 13:50:00,78.39,78.44,78.14,78.28,25318.0,77.8122,77.8618,77.564,77.703,25318.0
2025-03-11 14:00:00,78.24,78.68,78.24,78.67,22661.0,77.6633,78.1,77.6633,78.0901,22661.0
2025-03-11 14:10:00,78.61,78.77,78.6,78.68,28606.0,78.0305,78.1894,78.0206,78.1,28606.0
2025-03-11 14:20:00,78.69,78.89,78.65,78.81,116290.0,78.11,78.3085,78.0702,78.2291,116290.0
2025-03-11 14:30:00,78.81,78.9,78.62,78.84,41206.0,78.2291,78.3184,78.0405,78.2588,41206.0
2025-03-11 14:40:00,78.84,79.37,78.81,79.29,35965.0,78.2588,78.7849,78.2291,78.7055,35965.0
2025-03-11 14:50:00,79.3,79.53,79.2,79.28,35274.0,78.7155,78.9438,78.6162,78.6956,35274.0
2025-03-11 15:00:00,79.26,79.32,78.92,78.97,380683.0,78.6757,78.7353,78.3383,78.3879,380683.0
2025-03-11 15:10:00,78.97,79.03,78.61,78.81,129902.0,78.3879,78.4474,78.0305,78.2291,129902.0
2025-03-11 15:20:00,78.82,79.04,78.76,78.9,63068.0,78.239,78.4574,78.1794,78.3184,63068.0
2025-03-11 15:30:00,78.87,79.02,78.73,78.83,130950.0,78.2886,78.4375,78.1497,78.2489,130950.0
2025-03-11 15:40:00,78.83,78.97,78.76,78.89,77341.0,78.2489,78.3879,78.1794,78.3085,77341.0
2025-03-11 15:50:00,78.86,78.88,78.42,78.45,239126.0,78.2787,78.2985,77.8419,77.8717,239126.0
2025-03-12 09:30:00,79.12,79.45,78.58,78.65,84040.0,78.5368,78.8643,78.0008,78.0702,84040.0
2025-03-12 09:40:00,78.63,78.68,78.25,78.62,45481.0,78.0504,78.1,77.6732,78.0405,45481.0
2025-03-12 09:50:00,78.59,78.78,78.39,78.78,40892.0,78.0107,78.1993,77.8122,78.1993,40892.0
2025-03-12 10:00:00,78.7,78.8,78.38,78.42,45531.0,78.1199,78.2191,77.8022,77.8419,45531.0
2025-03-12 10:10:00,78.41,78.8,78.4,78.77,38312.0,77.832,78.2191,77.8221,78.1894,38312.0
2025-03-12 10:20:00,78.77,78.93,78.54,78.69,52575.0,78.1894,78.3482,77.9611,78.11,52575.0
2025-03-12 10:30:00,78.69,78.76,78.43,78.53,36103.0,78.11,78.1794,77.8519,77.9511,36103.0
2025-03-12 10:40:00,78.53,78.68,78.39,78.5,36209.0,77.9511,78.1,77.8122,77.9214,36209.0
2025-03-12 10:50:00,78.51,78.86,78.5,78.62,35940.0,77.9313,78.2787,77.9214,78.0405,35940.0
2025-03-12 11:00:00,78.63,78.68,78.2,78.36,47935.0,78.0504,78.1,77.6236,77.7824,47935.0
2025-03-12 11:10:00,78.36,78.61,78.35,78.54,39059.0,77.7824,78.0305,77.7725,77.9611,39059.0
2025-03-12 11:20:00,78.51,78.94,78.44,78.94,27223.0,77.9313,78.3581,77.8618,78.3581,27223.0
2025-03-12 11:30:00,78.93,79.12,78.87,79.07,22719.0,78.3482,78.5368,78.2886,78.4871,22719.0
2025-03-12 11:40:00,79.09,79.22,79.07,79.11,27338.0,78.507,78.636,78.4871,78.5269,27338.0
2025-03-12 11:50:00,79.11,79.18,78.99,79.15,31732.0,78.5269,78.5963,78.4077,78.5666,31732.0
2025-03-12 12:00:00,79.18,79.21,79.05,79.21,31945.0,78.5963,78.6261,78.4673,78.6261,31945.0
2025-03-12 12:10:00,79.19,79.28,79.01,79.18,39899.0,78.6063,78.6956,78.4276,78.5963,39899.0
2025-03-12 12:20:00,79.19,79.25,79.04,79.11,61250.0,78.6063,78.6658,78.4574,78.5269,61250.0
2025-03-12 12:30:00,79.1,79.21,79.03,79.04,31698.0,78.5169,78.6261,78.4474,78.4574,31698.0
2025-03-12 12:40:00,79.02,79.17,78.86,79.14,25608.0,78.4375,78.5864,78.2787,78.5566,25608.0
2025-03-12 12:50:00,79.14,79.15,78.9,78.96,36300.0,78.5566,78.5666,78.3184,78.378,36300.0
2025-03-12 13:00:00,78.92,79.04,78.87,78.99,20923.0,78.3383,78.4574,78.2886,78.4077,20923.0
2025-03-12 13:10:00,78.99,79.08,78.95,79.01,39562.0,78.4077,78.4971,78.368,78.4276,39562.0
2025-03-12 13:20:00,79.03,79.35,79.01,79.35,55769.0,78.4474,78.7651,78.4276,78.7651,55769.0
2025-03-12 13:30:00,79.34,79.55,79.33,79.49,21331.0,78.7552,78.9636,78.7452,78.9041,21331.0
2025-03-12 13:40:00,79.57,79.63,79.47,79.48,21899.0,78.9835,79.043,78.8842,78.8941,21899.0
2025-03-12 13:50:00,79.51,79.57,79.26,79.34,17785.0,78.9239,78.9835,78.6757,78.7552,17785.0
2025-03-12 14:00:00,79.34,79.5,79.18,79.2,24199.0,78.7552,78.914,78.5963,78.6162,24199.0
2025-03-12 14:10:00,79.21,79.45,79.19,79.4,21488.0,78.6261,78.8643,78.6063,78.8147,21488.0
2025-03-12 14:20:00,79.4,79.49,79.33,79.48,27315.0,78.8147,78.9041,78.7452,78.8941,27315.0
2025-03-12 14:30:00,79.5,79.6,79.47,79.51,31732.0,78.914,79.0132,78.8842,78.9239,31732.0
2025-03-12 14:40:00,79.5,79.8,79.5,79.78,25531.0,78.914,79.2118,78.914,79.1919,25531.0
2025-03-12 14:50:00,79.79,79.79,79.6,79.66,37179.0,79.2018,79.2018,79.0132,79.0728,37179.0
2025-03-12 15:00:00,79.65,79.71,79.44,79.7,36394.0,79.0629,79.1224,78.8544,79.1125,36394.0
2025-03-12 15:10:00,79.66,79.73,79.5,79.63,41759.0,79.0728,79.1423,78.914,79.043,41759.0
2025-03-12 15:20:00,79.64,79.66,79.36,79.45,43587.0,79.0529,79.0728,78.775,78.8643,43587.0
2025-03-12 15:30:00,79.47,79.5,79.21,79.31,67856.0,78.8842,78.914,78.6261,78.7254,67856.0
2025-03-12 15:40:00,79.31,79.43,79.23,79.34,135574.0,78.7254,78.8445,78.646,78.7552,135574.0
2025-03-12 15:50:00,79.33,79.36,79.13,79.16,199662.0,78.7452,78.775,78.5467,78.5765,199662.0
2025-03-13 09:30:00,79.44,79.79,79.21,79.59,239739.0,78.8544,79.2018,78.6261,79.0033,239739.0
2025-03-13 09:40:00,79.65,79.91,79.46,79.5,29468.0,79.0629,79.321,78.8743,78.914,29468.0
2025-03-13 09:50:00,79.46,79.63,79.36,79.56,50288.0,78.8743,79.043,78.775,78.9735,50288.0
2025-03-13 10:00:00,79.53,79.77,79.46,79.77,69320.0,78.9438,79.182,78.8743,79.182,69320.0
2025-03-13 10:10:00,79.73,79.9,79.68,79.71,80763.0,79.1423,79.311,79.0927,79.1224,80763.0
2025-03-13 10:20:00,79.7,79.85,79.56,79.58,46026.0,79.1125,79.2614,78.9735,78.9934,46026.0
2025-03-13 10:30:00,79.61,79.79,79.49,79.5,29281.0,79.0232,79.2018,78.9041,78.914,29281.0
2025-03-13 10:40:00,79.5,79.56,79.4,79.44,29500.0,78.914,78.9735,78.8147,78.8544,29500.0
2025-03-13 10:50:00,79.45,79.62,79.27,79.48,51925.0,78.8643,79.0331,78.6857,78.8941,51925.0
2025-03-13 11:00:00,79.49,79.54,79.32,79.34,61187.0,78.9041,78.9537,78.7353,78.7552,61187.0
2025-03-13 11:10:00,79.35,79.47,79.33,79.47,63762.0,78.7651,78.8842,78.7452,78.8842,63762.0
2025-03-13 11:20:00,79.49,79.52,79.38,79.38,63955.0,78.9041,78.9338,78.7949,78.7949,63955.0
2025-03-13 11:30:00,79.36,79.44,78.99,79.03,27802.0,78.775,78.8544,78.4077,78.4474,27802.0
2025-03-13 11:40:00,79.05,79.3,78.96,79.09,30043.0,78.4673,78.7155,78.378,78.507,30043.0
2025-03-13 11:50:00,79.1,79.1,78.7,78.75,29333.0,78.5169,78.5169,78.1199,78.1695,29333.0
2025-03-13 12:00:00,78.75,78.84,78.65,78.74,53302.0,78.1695,78.2588,78.0702,78.1596,53302.0
2025-03-13 12:10:00,78.74,78.8,78.54,78.74,60329.0,78.1596,78.2191,77.9611,78.1596,60329.0
2025-03-13 12:20:00,78.73,78.74,78.55,78.56,49533.0,78.1497,78.1596,77.971,77.9809,49533.0
2025-03-13 12:30:00,78.55,78.71,78.5,78.66,79676.0,77.971,78.1298,77.9214,78.0802,79676.0
2025-03-13 12:40:00,78.66,78.68,78.22,78.34,54570.0,78.0802,78.1,77.6434,77.7625,54570.0
2025-03-13 12:50:00,78.32,78.59,78.31,78.5,33783.0,77.7427,78.0107,77.7328,77.9214,33783.0
2025-03-13 13:00:00,78.51,78.66,78.41,78.48,27641.0,77.9313,78.0802,77.832,77.9015,27641.0
2025-03-13 13:10:00,78.47,78.56,78.35,78.38,28877.0,77.8916,77.9809,77.7725,77.8022,28877.0
2025-03-13 13:20:00,78.38,78.46,78.27,78.29,57113.0,77.8022,77.8816,77.693,77.7129,57113.0
2025-03-13 13:30:00,78.27,78.28,78.11,78.12,33476.0,77.693,77.703,77.5342,77.5442,33476.0
2025-03-13 13:40:00,78.13,78.15,78.0,78.0,38850.0,77.5541,77.5739,77.425,77.425,38850.0
2025-03-13 13:50:00,78.04,78.18,78.0,78.06,53217.0,77.4647,77.6037,77.425,77.4846,53217.0
2025-03-13 14:00:00,78.06,78.28,78.04,78.2,62113.0,77.4846,77.703,77.4647,77.6236,62113.0
2025-03-13 14:10:00,78.19,78.33,78.09,78.12,67294.0,77.6136,77.7526,77.5144,77.5442,67294.0
2025-03-13 14:20:00,78.12,78.18,77.99,78.07,47420.0,77.5442,77.6037,77.4151,77.4945,47420.0
2025-03-13 14:30:00,78.08,78.23,78.03,78.09,50940.0,77.5044,77.6533,77.4548,77.5144,50940.0
2025-03-13 14:40:00,78.09,78.31,78.05,78.2,29916.0,77.5144,77.7328,77.4747,77.6236,29916.0
2025-03-13 14:50:00,78.21,78.24,78.11,78.23,28984.0,77.6335,77.6633,77.5342,77.6533,28984.0
2025-03-13 15:00:00,78.23,78.34,78.08,78.1,55301.0,77.6533,77.7625,77.5044,77.5243,55301.0
2025-03-13 15:10:00,78.12,78.22,78.07,78.12,66360.0,77.5442,77.6434,77.4945,77.5442,66360.0
2025-03-13 15:20:00,78.11,78.13,77.74,77.84,81489.0,77.5342,77.5541,77.167,77.2662,81489.0
2025-03-13 15:30:00,77.85,77.96,77.67,77.67,69909.0,77.2761,77.3853,77.0975,77.0975,69909.0
2025-03-13 15:40:00,77.67,77.98,77.67,77.86,98442.0,77.0975,77.4052,77.0975,77.2861,98442.0
2025-03-13 15:50:00,77.85,77.94,77.64,77.69,395603.0,77.2761,77.3655,77.0677,77.1173,395603.0
2025-03-14 09:30:00,78.42,78.6,77.86,78.0,75003.0,77.8419,78.0206,77.2861,77.425,75003.0
2025-03-14 09:40:00,78.07,78.65,77.99,78.65,35545.0,77.4945,78.0702,77.4151,78.0702,35545.0
2025-03-14 09:50:00,78.69,79.0,78.59,78.94,64492.0,78.11,78.4177,78.0107,78.3581,64492.0
2025-03-14 10:00:00,78.88,79.26,78.28,79.16,79402.0,78.2985,78.6757,77.703,78.5765,79402.0
2025-03-14 10:10:00,79.12,79.2,78.85,79.09,26929.0,78.5368,78.6162,78.2688,78.507,26929.0
2025-03-14 10:20:00,79.05,79.25,78.91,79.16,36988.0,78.4673,78.6658,78.3283,78.5765,36988.0
2025-03-14 10:30:00,79.16,79.37,79.16,79.34,31976.0,78.5765,78.7849,78.5765,78.7552,31976.0
2025-03-14 10:40:00,79.34,79.34,79.16,79.25,25419.0,78.7552,78.7552,78.5765,78.6658,25419.0
2025-03-14 10:50:00,79.25,79.53,79.24,79.53,28864.0,78.6658,78.9438,78.6559,78.9438,28864.0
2025-03-14 11:00:00,79.58,79.63,79.47,79.47,27652.0,78.9934,79.043,78.8842,78.8842,27652.0
2025-03-14 11:10:00,79.49,79.73,79.49,79.67,21292.0,78.9041,79.1423,78.9041,79.0827,21292.0
2025-03-14 11:20:00,79.68,79.95,79.65,79.86,26087.0,79.0927,79.3607,79.0629,79.2713,26087.0
2025-03-14 11:30:00,79.87,80.01,79.85,79.87,25197.0,79.2813,79.4202,79.2614,79.2813,25197.0
2025-03-14 11:40:00,79.87,79.98,79.84,79.95,23177.0,79.2813,79.3904,79.2515,79.3607,23177.0
2025-03-14 11:50:00,79.92,79.95,79.81,79.94,34778.0,79.3309,79.3607,79.2217,79.3507,34778.0
2025-03-14 12:00:00,79.97,79.99,79.86,79.88,26254.0,79.3805,79.4004,79.2713,79.2912,26254.0
2025-03-14 12:10:00,79.88,79.89,79.74,79.76,21558.0,79.2912,79.3011,79.1522,79.1721,21558.0
2025-03-14 12:20:00,79.79,79.94,79.69,79.73,19740.0,79.2018,79.3507,79.1026,79.1423,19740.0
2025-03-14 12:30:00,79.71,79.93,79.71,79.82,13563.0,79.1224,79.3408,79.1224,79.2316,13563.0
2025-03-14 12:40:00,79.83,79.94,79.83,79.89,13584.0,79.2415,79.3507,79.2415,79.3011,13584.0
2025-03-14 12:50:00,79.87,79.99,79.86,79.98,15584.0,79.2813,79.4004,79.2713,79.3904,15584.0
2025-03-14 13:00:00,79.97,80.14,79.96,80.08,17049.0,79.3805,79.5493,79.3706,79.4897,17049.0
2025-03-14 13:10:00,80.05,80.07,79.97,79.97,11586.0,79.4599,79.4798,79.3805,79.3805,11586.0
2025-03-14 13:20:00,80.0,80.14,79.98,80.06,14423.0,79.4103,79.5493,79.3904,79.4699,14423.0
2025-03-14 13:30:00,80.07,80.15,79.95,80.05,16963.0,79.4798,79.5592,79.3607,79.4599,16963.0
2025-03-14 13:40:00,80.04,80.06,79.88,79.92,18634.0,79.45,79.4699,79.2912,79.3309,18634.0
2025-03-14 13:50:00,79.93,79.98,79.85,79.89,22704.0,79.3408,79.3904,79.2614,79.3011,22704.0
2025-03-14 14:00:00,79.89,80.02,79.89,79.99,25878.0,79.3011,79.4301,79.3011,79.4004,25878.0
2025-03-14 14:10:00,79.99,80.02,79.89,80.02,17707.0,79.4004,79.4301,79.3011,79.4301,17707.0
2025-03-14 14:20:00,79.99,80.08,79.97,80.01,27406.0,79.4004,79.4897,79.3805,79.4202,27406.0
2025-03-14 14:30:00,80.04,80.23,80.03,80.22,30974.0,79.45,79.6386,79.4401,79.6287,30974.0
2025-03-14 14:40:00,80.22,80.24,80.12,80.22,24190.0,79.6287,79.6485,79.5294,79.6287,24190.0
2025-03-14 14:50:00,80.22,80.27,80.15,80.2,27916.0,79.6287,79.6783,79.5592,79.6088,27916.0
2025-03-14 15:00:00,80.21,80.34,80.16,80.28,26307.0,79.6187,79.7478,79.5691,79.6882,26307.0
2025-03-14 15:10:00,80.28,80.35,80.24,80.28,29377.0,79.6882,79.7577,79.6485,79.6882,29377.0
2025-03-14 15:20:00,80.27,80.39,80.24,80.31,33216.0,79.6783,79.7974,79.6485,79.718,33216.0
2025-03-14 15:30:00,80.32,80.44,80.23,80.28,55562.0,79.7279,79.8471,79.6386,79.6882,55562.0
2025-03-14 15:40:00,80.28,80.45,80.24,80.44,74153.0,79.6882,79.857,79.6485,79.8471,74153.0
2025-03-14 15:50:00,80.43,80.63,80.31,80.41,207299.0,79.8371,80.0356,79.718,79.8173,207299.0
2025-03-17 09:30:00,80.15,80.92,79.94,80.6,64029.0,79.5592,80.3235,79.3507,80.0059,64029.0
2025-03-17 09:40:00,80.6,81.11,80.6,80.97,35196.0,80.0059,80.5121,80.0059,80.3731,35196.0
2025-03-17 09:50:00,80.97,81.27,80.96,81.13,29155.0,80.3731,80.6709,80.3632,80.532,29155.0
2025-03-17 10:00:00,81.13,81.44,81.06,81.34,37575.0,80.532,80.8397,80.4625,80.7404,37575.0
2025-03-17 10:10:00,81.34,81.44,81.28,81.38,46973.0,80.7404,80.8397,80.6809,80.7801,46973.0
2025-03-17 10:20:00,81.37,81.43,81.25,81.26,23494.0,80.7702,80.8298,80.6511,80.661,23494.0
2025-03-17 10:30:00,81.22,81.34,81.12,81.25,21621.0,80.6213,80.7404,80.522,80.6511,21621.0
2025-03-17 10:40:00,81.25,81.37,81.22,81.34,19122.0,80.6511,80.7702,80.6213,80.7404,19122.0
2025-03-17 10:50:00,81.37,81.38,81.17,81.32,62764.0,80.7702,80.7801,80.5717,80.7206,62764.0
2025-03-17 11:00:00,81.32,81.51,81.32,81.47,26216.0,80.7206,80.9092,80.7206,80.8695,26216.0
2025-03-17 11:10:00,81.49,81.83,81.44,81.8,61832.0,80.8893,81.2268,80.8397,81.197,61832.0
2025-03-17 11:20:00,81.79,81.92,81.74,81.86,23269.0,81.1871,81.3161,81.1375,81.2566,23269.0
2025-03-17 11:30:00,81.84,81.87,81.52,81.52,22790.0,81.2367,81.2665,80.9191,80.9191,22790.0
2025-03-17 11:40:00,81.58,81.67,81.49,81.64,32072.0,80.9786,81.068,80.8893,81.0382,32072.0
2025-03-17 11:50:00,81.62,81.71,81.55,81.62,19904.0,81.0184,81.1077,80.9489,81.0184,19904.0
2025-03-17 12:00:00,81.64,81.83,81.6,81.81,19053.0,81.0382,81.2268,80.9985,81.207,19053.0
2025-03-17 12:10:00,81.84,81.87,81.71,81.77,16546.0,81.2367,81.2665,81.1077,81.1672,16546.0
2025-03-17 12:20:00,81.76,81.8,81.7,81.8,15346.0,81.1573,81.197,81.0978,81.197,15346.0
2025-03-17 12:30:00,81.77,81.86,81.69,81.79,21699.0,81.1672,81.2566,81.0878,81.1871,21699.0
2025-03-17 12:40:00,81.77,81.8,81.68,81.79,16700.0,81.1672,81.197,81.0779,81.1871,16700.0
2025-03-17 12:50:00,81.81,81.93,81.76,81.91,17297.0,81.207,81.3261,81.1573,81.3062,17297.0
2025-03-17 13:00:00,81.93,82.01,81.88,81.96,19393.0,81.3261,81.4055,81.2764,81.3558,19393.0
2025-03-17 13:10:00,81.95,82.06,81.95,82.0,10564.0,81.3459,81.4551,81.3459,81.3956,10564.0
2025-03-17 13:20:00,82.01,82.11,82.01,82.06,16799.0,81.4055,81.5047,81.4055,81.4551,16799.0
2025-03-17 13:30:00,82.07,82.21,82.06,82.21,20878.0,81.465,81.604,81.4551,81.604,20878.0
2025-03-17 13:40:00,82.22,82.22,81.98,81.98,17832.0,81.6139,81.6139,81.3757,81.3757,17832.0
2025-03-17 13:50:00,82.01,82.21,82.01,82.17,15519.0,81.4055,81.604,81.4055,81.5643,15519.0
2025-03-17 14:00:00,82.2,82.29,82.14,82.17,25825.0,81.5941,81.6834,81.5345,81.5643,25825.0
2025-03-17 14:10:00,82.17,82.24,82.14,82.14,23040.0,81.5643,81.6338,81.5345,81.5345,23040.0
2025-03-17 14:20:00,82.15,82.2,82.07,82.13,22296.0,81.5444,81.5941,81.465,81.5246,22296.0
2025-03-17 14:30:00,82.13,82.24,82.09,82.15,21849.0,81.5246,81.6338,81.4849,81.5444,21849.0
2025-03-17 14:40:00,82.15,82.27,82.11,82.27,15661.0,81.5444,81.6636,81.5047,81.6636,15661.0
2025-03-17 14:50:00,82.25,82.32,82.25,82.26,19935.0,81.6437,81.7132,81.6437,81.6536,19935.0
2025-03-17 15:00:00,82.25,82.41,82.23,82.36,26651.0,81.6437,81.8025,81.6239,81.7529,26651.0
2025-03-17 15:10:00,82.37,82.4,82.19,82.36,48480.0,81.7628,81.7926,81.5842,81.7529,48480.0
2025-03-17 15:20:00,82.36,82.52,82.36,82.52,31036.0,81.7529,81.9117,81.7529,81.9117,31036.0
2025-03-17 15:30:00,82.5,82.56,82.35,82.4,68653.0,81.8919,81.9514,81.743,81.7926,68653.0
2025-03-17 15:40:00,82.4,82.52,82.39,82.45,66367.0,81.7926,81.9117,81.7827,81.8422,66367.0
2025-03-17 15:50:00,82.41,82.5,82.16,82.16,230421.0,81.8025,81.8919,81.5544,81.5544,230421.0
2025-03-18 09:30:00,82.31,82.75,82.19,82.41,72044.0,81.7033,82.14,81.5842,81.8025,72044.0
2025-03-18 09:40:00,82.42,82.94,82.29,82.44,35106.0,81.8125,82.3286,81.6834,81.8323,35106.0
2025-03-18 09:50:00,82.44,82.68,82.25,82.28,29884.0,81.8323,82.0705,81.6437,81.6735,29884.0
2025-03-18 10:00:00,82.21,82.59,82.2,82.46,40318.0,81.604,81.9812,81.5941,81.8522,40318.0
2025-03-18 10:10:00,82.48,82.54,82.38,82.49,41402.0,81.872,81.9316,81.7728,81.8819,41402.0
2025-03-18 10:20:00,82.48,82.55,82.42,82.45,33010.0,81.872,81.9415,81.8125,81.8422,33010.0
2025-03-18 10:30:00,82.45,82.57,82.35,82.54,37391.0,81.8422,81.9613,81.743,81.9316,37391.0
2025-03-18 10:40:00,82.56,82.57,82.17,82.29,39242.0,81.9514,81.9613,81.5643,81.6834,39242.0
2025-03-18 10:50:00,82.31,82.49,82.15,82.23,36417.0,81.7033,81.8819,81.5444,81.6239,36417.0
2025-03-18 11:00:00,82.21,82.26,81.82,81.95,62377.0,81.604,81.6536,81.2169,81.3459,62377.0
2025-03-18 11:10:00,81.99,82.05,81.89,81.93,31502.0,81.3856,81.4452,81.2864,81.3261,31502.0
2025-03-18 11:20:00,81.93,81.99,81.86,81.95,28445.0,81.3261,81.3856,81.2566,81.3459,28445.0
2025-03-18 11:30:00,81.88,82.06,81.84,82.06,29027.0,81.2764,81.4551,81.2367,81.4551,29027.0
2025-03-18 11:40:00,82.08,82.11,81.98,81.98,20064.0,81.475,81.5047,81.3757,81.3757,20064.0
2025-03-18 11:50:00,81.97,81.99,81.82,81.84,21141.0,81.3658,81.3856,81.2169,81.2367,21141.0
2025-03-18 12:00:00,81.82,81.92,81.78,81.9,22171.0,81.2169,81.3161,81.1772,81.2963,22171.0
2025-03-18 12:10:00,81.91,82.1,81.91,82.02,34846.0,81.3062,81.4948,81.3062,81.4154,34846.0
2025-03-18 12:20:00,82.02,82.17,81.96,82.17,40563.0,81.4154,81.5643,81.3558,81.5643,40563.0
2025-03-18 12:30:00,82.17,82.21,82.08,82.12,18271.0,81.5643,81.604,81.475,81.5147,18271.0
2025-03-18 12:40:00,82.1,82.14,81.94,82.0,81697.0,81.4948,81.5345,81.336,81.3956,81697.0
2025-03-18 12:50:00,82.03,82.05,81.9,81.98,43307.0,81.4253,81.4452,81.2963,81.3757,43307.0
2025-03-18 13:00:00,81.93,81.99,81.81,81.84,34128.0,81.3261,81.3856,81.207,81.2367,34128.0
2025-03-18 13:10:00,81.84,81.96,81.75,81.83,55264.0,81.2367,81.3558,81.1474,81.2268,55264.0
2025-03-18 13:20:00,81.81,82.04,81.8,81.89,18746.0,81.207,81.4353,81.197,81.2864,18746.0
2025-03-18 13:30:00,81.89,82.13,81.87,82.07,17717.0,81.2864,81.5246,81.2665,81.465,17717.0
2025-03-18 13:40:00,82.02,82.09,81.98,82.01,17403.0,81.4154,81.4849,81.3757,81.4055,17403.0
2025-03-18 13:50:00,82.01,82.03,81.82,81.85,14730.0,81.4055,81.4253,81.2169,81.2467,14730.0
2025-03-18 14:00:00,81.82,81.87,81.71,81.79,29991.0,81.2169,81.2665,81.1077,81.1871,29991.0
2025-03-18 14:10:00,81.78,81.83,81.7,81.81,19488.0,81.1772,81.2268,81.0978,81.207,19488.0
2025-03-18 14:20:00,81.83,81.94,81.68,81.68,28273.0,81.2268,81.336,81.0779,81.0779,28273.0
2025-03-18 14:30:00,81.68,81.82,81.68,81.77,30152.0,81.0779,81.2169,81.0779,81.1672,30152.0
2025-03-18 14:40:00,81.76,81.79,81.7,81.73,39728.0,81.1573,81.1871,81.0978,81.1275,39728.0
2025-03-18 14:50:00,81.72,81.81,81.66,81.7,28052.0,81.1176,81.207,81.0581,81.0978,28052.0
2025-03-18 15:00:00,81.68,81.84,81.66,81.76,23843.0,81.0779,81.2367,81.0581,81.1573,23843.0
2025-03-18 15:10:00,81.76,81.91,81.75,81.88,45416.0,81.1573,81.3062,81.1474,81.2764,45416.0
2025-03-18 15:20:00,81.85,81.99,81.84,81.94,50660.0,81.2467,81.3856,81.2367,81.336,50660.0
2025-03-18 15:30:00,81.95,81.97,81.84,81.94,48725.0,81.3459,81.3658,81.2367,81.336,48725.0
2025-03-18 15:40:00,81.94,81.95,81.63,81.69,55853.0,81.336,81.3459,81.0283,81.0878,55853.0
2025-03-18 15:50:00,81.72,81.87,81.52,81.64,242658.0,81.1176,81.2665,80.9191,81.0382,242658.0
2025-03-19 09:30:00,81.92,82.0,81.57,82.0,39635.0,81.3161,81.3956,80.9687,81.3956,39635.0
2025-03-19 09:40:00,81.86,82.09,81.69,82.05,20361.0,81.2566,81.4849,81.0878,81.4452,20361.0
2025-03-19 09:50:00,81.98,81.99,81.81,81.89,26062.0,81.3757,81.3856,81.207,81.2864,26062.0
2025-03-19 10:00:00,81.86,81.94,81.77,81.94,48811.0,81.2566,81.336,81.1672,81.336,48811.0
2025-03-19 10:10:00,81.9,81.93,81.8,81.91,29737.0,81.2963,81.3261,81.197,81.3062,29737.0
2025-03-19 10:20:00,81.91,82.08,81.85,82.04,25769.0,81.3062,81.475,81.2467,81.4353,25769.0
2025-03-19 10:30:00,82.07,82.22,82.03,82.07,23588.0,81.465,81.6139,81.4253,81.465,23588.0
2025-03-19 10:40:00,82.09,82.14,81.98,82.14,25921.0,81.4849,81.5345,81.3757,81.5345,25921.0
2025-03-19 10:50:00,82.09,82.24,82.07,82.24,27580.0,81.4849,81.6338,81.465,81.6338,27580.0
2025-03-19 11:00:00,82.24,82.31,82.18,82.31,21489.0,81.6338,81.7033,81.5742,81.7033,21489.0
2025-03-19 11:10:00,82.31,82.4,82.26,82.27,22014.0,81.7033,81.7926,81.6536,81.6636,22014.0
2025-03-19 11:20:00,82.27,82.39,82.22,82.28,18186.0,81.6636,81.7827,81.6139,81.6735,18186.0
2025-03-19 11:30:00,82.28,82.42,82.27,82.4,16908.0,81.6735,81.8125,81.6636,81.7926,16908.0
2025-03-19 11:40:00,82.41,82.56,82.39,82.54,28569.0,81.8025,81.9514,81.7827,81.9316,28569.0
2025-03-19 11:50:00,82.54,82.65,82.49,82.49,30283.0,81.9316,82.0408,81.8819,81.8819,30283.0
2025-03-19 12:00:00,82.55,82.64,82.53,82.61,15655.0,81.9415,82.0308,81.9216,82.0011,15655.0
2025-03-19 12:10:00,82.61,82.63,82.49,82.5,16273.0,82.0011,82.0209,81.8819,81.8919,16273.0
2025-03-19 12:20:00,82.48,82.57,82.4,82.54,19199.0,81.872,81.9613,81.7926,81.9316,19199.0
2025-03-19 12:30:00,82.56,82.58,82.44,82.54,24162.0,81.9514,81.9713,81.8323,81.9316,24162.0
2025-03-19 12:40:00,82.54,82.63,82.54,82.59,14667.0,81.9316,82.0209,81.9316,81.9812,14667.0
2025-03-19 12:50:00,82.59,82.63,82.54,82.56,22931.0,81.9812,82.0209,81.9316,81.9514,22931.0
2025-03-19 13:00:00,82.56,82.58,82.45,82.48,23781.0,81.9514,81.9713,81.8422,81.872,23781.0
2025-03-19 13:10:00,82.48,82.53,82.44,82.52,19329.0,81.872,81.9216,81.8323,81.9117,19329.0
2025-03-19 13:20:00,82.51,82.55,82.42,82.44,14168.0,81.9018,81.9415,81.8125,81.8323,14168.0
2025-03-19 13:30:00,82.45,82.67,82.41,82.67,19460.0,81.8422,82.0606,81.8025,82.0606,19460.0
2025-03-19 13:40:00,82.67,82.67,82.4,82.45,20033.0,82.0606,82.0606,81.7926,81.8422,20033.0
2025-03-19 13:50:00,82.43,82.49,82.25,82.26,20355.0,81.8224,81.8819,81.6437,81.6536,20355.0
2025-03-19 14:00:00,82.22,82.66,82.16,82.66,19444.0,81.6139,82.0507,81.5544,82.0507,19444.0
2025-03-19 14:10:00,82.71,82.82,82.63,82.68,23565.0,82.1003,82.2095,82.0209,82.0705,23565.0
2025-03-19 14:20:00,82.68,82.71,82.55,82.6,17753.0,82.0705,82.1003,81.9415,81.9911,17753.0
2025-03-19 14:30:00,82.67,82.98,82.67,82.87,17621.0,82.0606,82.3683,82.0606,82.2591,17621.0
2025-03-19 14:40:00,82.86,83.18,82.82,83.11,20217.0,82.2492,82.5669,82.2095,82.4974,20217.0
2025-03-19 14:50:00,83.1,83.39,83.06,83.2,25292.0,82.4874,82.7753,82.4477,82.5867,25292.0
2025-03-19 15:00:00,83.18,83.4,83.13,83.4,22720.0,82.5669,82.7852,82.5172,82.7852,22720.0
2025-03-19 15:10:00,83.37,83.5,83.31,83.42,39389.0,82.7555,82.8845,82.6959,82.8051,39389.0
2025-03-19 15:20:00,83.44,83.44,82.99,83.12,51178.0,82.8249,82.8249,82.3783,82.5073,51178.0
2025-03-19 15:30:00,83.1,83.32,83.07,83.24,66998.0,82.4874,82.7058,82.4577,82.6264,66998.0
2025-03-19 15:40:00,83.23,83.38,83.18,83.31,38593.0,82.6165,82.7654,82.5669,82.6959,38593.0
2025-03-19 15:50:00,83.32,83.32,82.94,83.02,178314.0,82.7058,82.7058,82.3286,82.408,178314.0
2025-03-20 09:30:00,82.25,82.61,82.18,82.35,31223.0,81.6437,82.0011,81.5742,81.743,31223.0
2025-03-20 09:40:00,82.38,82.87,82.38,82.87,17267.0,81.7728,82.2591,81.7728,82.2591,17267.0
2025-03-20 09:50:00,82.89,83.24,82.69,83.16,19358.0,82.279,82.6264,82.0805,82.547,19358.0
2025-03-20 10:00:00,83.25,83.58,83.22,83.5,24070.0,82.6363,82.9639,82.6066,82.8845,24070.0
2025-03-20 10:10:00,83.46,83.47,83.24,83.32,12030.0,82.8448,82.8547,82.6264,82.7058,12030.0
2025-03-20 10:20:00,83.35,83.6,83.35,83.39,41460.0,82.7356,82.9838,82.7356,82.7753,41460.0
2025-03-20 10:30:00,83.47,83.57,83.35,83.41,17696.0,82.8547,82.954,82.7356,82.7952,17696.0
2025-03-20 10:40:00,83.41,83.54,83.35,83.51,28237.0,82.7952,82.9242,82.7356,82.8944,28237.0
2025-03-20 10:50:00,83.5,83.62,83.44,83.62,22108.0,82.8845,83.0036,82.8249,83.0036,22108.0
2025-03-20 11:00:00,83.62,83.69,83.45,83.49,26922.0,83.0036,83.0731,82.8349,82.8746,26922.0
2025-03-20 11:10:00,83.5,83.53,83.37,83.38,19793.0,82.8845,82.9143,82.7555,82.7654,19793.0
2025-03-20 11:20:00,83.37,83.44,83.31,83.31,19935.0,82.7555,82.8249,82.6959,82.6959,19935.0
2025-03-20 11:30:00,83.34,83.43,83.2,83.26,35809.0,82.7257,82.815,82.5867,82.6463,35809.0
2025-03-20 11:40:00,83.27,83.47,83.27,83.45,21034.0,82.6562,82.8547,82.6562,82.8349,21034.0
2025-03-20 11:50:00,83.45,83.47,83.27,83.31,19828.0,82.8349,82.8547,82.6562,82.6959,19828.0
2025-03-20 12:00:00,83.3,83.46,83.26,83.29,30442.0,82.686,82.8448,82.6463,82.676,30442.0
2025-03-20 12:10:00,83.27,83.33,83.21,83.26,20817.0,82.6562,82.7157,82.5966,82.6463,20817.0
2025-03-20 12:20:00,83.25,83.25,83.04,83.06,18179.0,82.6363,82.6363,82.4279,82.4477,18179.0
2025-03-20 12:30:00,83.06,83.1,82.92,82.98,16828.0,82.4477,82.4874,82.3088,82.3683,16828.0
2025-03-20 12:40:00,82.95,83.04,82.85,82.86,23110.0,82.3385,82.4279,82.2393,82.2492,23110.0
2025-03-20 12:50:00,82.84,82.92,82.83,82.84,19727.0,82.2294,82.3088,82.2194,82.2294,19727.0
2025-03-20 13:00:00,82.83,83.01,82.79,82.99,24726.0,82.2194,82.3981,82.1797,82.3783,24726.0
2025-03-20 13:10:00,82.99,83.08,82.96,83.0,11563.0,82.3783,82.4676,82.3485,82.3882,11563.0
2025-03-20 13:20:00,83.0,83.01,82.67,82.7,16377.0,82.3882,82.3981,82.0606,82.0904,16377.0
2025-03-20 13:30:00,82.7,82.92,82.7,82.92,18973.0,82.0904,82.3088,82.0904,82.3088,18973.0
2025-03-20 13:40:00,82.91,82.94,82.83,82.84,24384.0,82.2988,82.3286,82.2194,82.2294,24384.0
2025-03-20 13:50:00,82.85,82.87,82.64,82.69,32237.0,82.2393,82.2591,82.0308,82.0805,32237.0
2025-03-20 14:00:00,82.68,82.83,82.66,82.8,35190.0,82.0705,82.2194,82.0507,82.1897,35190.0
2025-03-20 14:10:00,82.77,82.91,82.77,82.83,22991.0,82.1599,82.2988,82.1599,82.2194,22991.0
2025-03-20 14:20:00,82.83,82.89,82.7,82.73,26586.0,82.2194,82.279,82.0904,82.1202,26586.0
2025-03-20 14:30:00,82.73,82.84,82.65,82.79,42814.0,82.1202,82.2294,82.0408,82.1797,42814.0
2025-03-20 14:40:00,82.78,82.8,82.62,82.8,30824.0,82.1698,82.1897,82.011,82.1897,30824.0
2025-03-20 14:50:00,82.8,82.89,82.64,82.69,84625.0,82.1897,82.279,82.0308,82.0805,84625.0
2025-03-20 15:00:00,82.71,82.89,82.7,82.77,19108.0,82.1003,82.279,82.0904,82.1599,19108.0
2025-03-20 15:10:00,82.77,82.92,82.77,82.87,34241.0,82.1599,82.3088,82.1599,82.2591,34241.0
2025-03-20 15:20:00,82.87,82.97,82.75,82.77,42294.0,82.2591,82.3584,82.14,82.1599,42294.0
2025-03-20 15:30:00,82.75,82.9,82.72,82.86,47995.0,82.14,82.2889,82.1102,82.2492,47995.0
2025-03-20 15:40:00,82.86,82.92,82.77,82.89,39574.0,82.2492,82.3088,82.1599,82.279,39574.0
2025-03-20 15:50:00,82.84,82.85,82.66,82.72,138270.0,82.2294,82.2393,82.0507,82.1102,138270.0
2025-03-21 09:30:00,82.07,82.56,81.73,82.25,567864.0,81.465,81.9514,81.1275,81.6437,567864.0
2025-03-21 09:40:00,82.35,82.39,82.1,82.19,38097.0,81.743,81.7827,81.4948,81.5842,38097.0
2025-03-21 09:50:00,82.11,82.12,81.55,81.77,40912.0,81.5047,81.5147,80.9489,81.1672,40912.0
2025-03-21 10:00:00,81.8,81.84,81.41,81.5,34370.0,81.197,81.2367,80.8099,80.8992,34370.0
2025-03-21 10:10:00,81.41,81.86,81.38,81.86,31035.0,80.8099,81.2566,80.7801,81.2566,31035.0
2025-03-21 10:20:00,81.85,81.91,81.76,81.8,38798.0,81.2467,81.3062,81.1573,81.197,38798.0
2025-03-21 10:30:00,81.8,81.93,81.75,81.85,23055.0,81.197,81.3261,81.1474,81.2467,23055.0
2025-03-21 10:40:00,81.82,82.05,81.82,82.02,24121.0,81.2169,81.4452,81.2169,81.4154,24121.0
2025-03-21 10:50:00,82.1,82.25,82.06,82.24,21050.0,81.4948,81.6437,81.4551,81.6338,21050.0
2025-03-21 11:00:00,82.24,82.29,82.1,82.29,23284.0,81.6338,81.6834,81.4948,81.6834,23284.0
2025-03-21 11:10:00,82.28,82.33,82.1,82.17,20617.0,81.6735,81.7231,81.4948,81.5643,20617.0
2025-03-21 11:20:00,82.17,82.21,82.13,82.17,19942.0,81.5643,81.604,81.5246,81.5643,19942.0
2025-03-21 11:30:00,82.16,82.24,82.09,82.12,18452.0,81.5544,81.6338,81.4849,81.5147,18452.0
2025-03-21 11:40:00,82.13,82.14,81.91,81.94,19530.0,81.5246,81.5345,81.3062,81.336,19530.0
2025-03-21 11:50:00,81.92,81.93,81.79,81.88,15583.0,81.3161,81.3261,81.1871,81.2764,15583.0
2025-03-21 12:00:00,81.87,82.05,81.79,82.03,24973.0,81.2665,81.4452,81.1871,81.4253,24973.0
2025-03-21 12:10:00,82.04,82.26,82.04,82.26,10311.0,81.4353,81.6536,81.4353,81.6536,10311.0
2025-03-21 12:20:00,82.32,82.38,82.28,82.34,19999.0,81.7132,81.7728,81.6735,81.733,19999.0
2025-03-21 12:30:00,82.34,82.35,82.25,82.35,14607.0,81.733,81.743,81.6437,81.743,14607.0
2025-03-21 12:40:00,82.36,82.57,82.34,82.55,14996.0,81.7529,81.9613,81.733,81.9415,14996.0
2025-03-21 12:50:00,82.53,82.74,82.52,82.68,15073.0,81.9216,82.1301,81.9117,82.0705,15073.0
2025-03-21 13:00:00,82.7,82.74,82.61,82.71,15288.0,82.0904,82.1301,82.0011,82.1003,15288.0
2025-03-21 13:10:00,82.73,82.73,82.59,82.59,15680.0,82.1202,82.1202,81.9812,81.9812,15680.0
2025-03-21 13:20:00,82.6,82.64,82.52,82.52,17133.0,81.9911,82.0308,81.9117,81.9117,17133.0
2025-03-21 13:30:00,82.52,82.6,82.41,82.6,13253.0,81.9117,81.9911,81.8025,81.9911,13253.0
2025-03-21 13:40:00,82.63,82.81,82.62,82.81,15878.0,82.0209,82.1996,82.011,82.1996,15878.0
2025-03-21 13:50:00,82.8,82.82,82.67,82.7,21697.0,82.1897,82.2095,82.0606,82.0904,21697.0
2025-03-21 14:00:00,82.67,82.7,82.4,82.45,31818.0,82.0606,82.0904,81.7926,81.8422,31818.0
2025-03-21 14:10:00,82.47,82.56,82.42,82.56,36792.0,81.8621,81.9514,81.8125,81.9514,36792.0
2025-03-21 14:20:00,82.54,82.58,82.33,82.34,23596.0,81.9316,81.9713,81.7231,81.733,23596.0
2025-03-21 14:30:00,82.34,82.6,82.34,82.57,19396.0,81.733,81.9911,81.733,81.9613,19396.0
2025-03-21 14:40:00,82.57,82.57,82.34,82.42,20382.0,81.9613,81.9613,81.733,81.8125,20382.0
2025-03-21 14:50:00,82.41,82.46,82.34,82.38,24400.0,81.8025,81.8522,81.733,81.7728,24400.0
2025-03-21 15:00:00,82.36,82.41,82.27,82.28,36423.0,81.7529,81.8025,81.6636,81.6735,36423.0
2025-03-21 15:10:00,82.25,82.44,82.25,82.4,42501.0,81.6437,81.8323,81.6437,81.7926,42501.0
2025-03-21 15:20:00,82.4,82.41,82.21,82.25,58861.0,81.7926,81.8025,81.604,81.6437,58861.0
2025-03-21 15:30:00,82.26,82.38,82.18,82.23,70248.0,81.6536,81.7728,81.5742,81.6239,70248.0
2025-03-21 15:40:00,82.23,82.37,82.17,82.37,66086.0,81.6239,81.7628,81.5643,81.7628,66086.0
2025-03-21 15:50:00,82.41,82.44,82.22,82.34,271004.0,81.8025,81.8323,81.6139,81.733,271004.0
2025-03-24 09:30:00,83.43,83.71,83.2,83.51,74441.0,82.815,83.0929,82.5867,82.8944,74441.0
2025-03-24 09:40:00,83.64,84.14,83.63,83.76,36375.0,83.0235,83.5198,83.0135,83.1426,36375.0
2025-03-24 09:50:00,83.73,83.81,83.6,83.78,29359.0,83.1128,83.1922,82.9838,83.1624,29359.0
2025-03-24 10:00:00,83.8,83.96,83.7,83.95,30447.0,83.1823,83.3411,83.083,83.3312,30447.0
2025-03-24 10:10:00,83.97,84.12,83.9,83.98,36807.0,83.351,83.4999,83.2815,83.361,36807.0
2025-03-24 10:20:00,83.98,84.0,83.76,83.83,26741.0,83.361,83.3808,83.1426,83.2121,26741.0
2025-03-24 10:30:00,83.81,83.82,83.67,83.7,34561.0,83.1922,83.2021,83.0532,83.083,34561.0
2025-03-24 10:40:00,83.71,84.0,83.67,83.97,21660.0,83.0929,83.3808,83.0532,83.351,21660.0
2025-03-24 10:50:00,83.97,84.07,83.91,84.06,15586.0,83.351,83.4503,83.2915,83.4404,15586.0
2025-03-24 11:00:00,84.07,84.29,84.07,84.23,36830.0,83.4503,83.6687,83.4503,83.6091,36830.0
2025-03-24 11:10:00,84.21,84.39,84.16,84.33,19010.0,83.5893,83.7679,83.5396,83.7084,19010.0
2025-03-24 11:20:00,84.36,84.42,84.28,84.31,18123.0,83.7382,83.7977,83.6587,83.6885,18123.0
2025-03-24 11:30:00,84.34,84.37,84.27,84.32,11923.0,83.7183,83.7481,83.6488,83.6984,11923.0
2025-03-24 11:40:00,84.36,84.4,84.3,84.31,17568.0,83.7382,83.7779,83.6786,83.6885,17568.0
2025-03-24 11:50:00,84.3,84.44,84.3,84.33,14033.0,83.6786,83.8176,83.6786,83.7084,14033.0
2025-03-24 12:00:00,84.34,84.47,84.33,84.42,12448.0,83.7183,83.8473,83.7084,83.7977,12448.0
2025-03-24 12:10:00,84.44,84.48,84.36,84.36,21185.0,83.8176,83.8573,83.7382,83.7382,21185.0
2025-03-24 12:20:00,84.36,84.44,84.27,84.31,21589.0,83.7382,83.8176,83.6488,83.6885,21589.0
2025-03-24 12:30:00,84.3,84.39,84.21,84.21,17586.0,83.6786,83.7679,83.5893,83.5893,17586.0
2025-03-24 12:40:00,84.19,84.27,84.13,84.19,15921.0,83.5694,83.6488,83.5099,83.5694,15921.0
2025-03-24 12:50:00,84.19,84.23,84.04,84.09,18617.0,83.5694,83.6091,83.4205,83.4701,18617.0
2025-03-24 13:00:00,84.09,84.13,83.97,83.97,20592.0,83.4701,83.5099,83.351,83.351,20592.0
2025-03-24 13:10:00,83.98,84.1,83.95,84.08,13773.0,83.361,83.4801,83.3312,83.4602,13773.0
2025-03-24 13:20:00,84.07,84.18,84.04,84.17,29992.0,83.4503,83.5595,83.4205,83.5496,29992.0
2025-03-24 13:30:00,84.17,84.3,84.16,84.26,25626.0,83.5496,83.6786,83.5396,83.6389,25626.0
2025-03-24 13:40:00,84.27,84.27,84.16,84.22,16429.0,83.6488,83.6488,83.5396,83.5992,16429.0
2025-03-24 13:50:00,84.2,84.27,84.16,84.23,25546.0,83.5793,83.6488,83.5396,83.6091,25546.0
2025-03-24 14:00:00,84.22,84.23,83.84,83.87,51068.0,83.5992,83.6091,83.222,83.2518,51068.0
2025-03-24 14:10:00,83.89,83.89,83.78,83.84,34758.0,83.2716,83.2716,83.1624,83.222,34758.0
2025-03-24 14:20:00,83.84,83.84,83.65,83.8,30587.0,83.222,83.222,83.0334,83.1823,30587.0
2025-03-24 14:30:00,83.81,83.99,83.77,83.98,34009.0,83.1922,83.3709,83.1525,83.361,34009.0
2025-03-24 14:40:00,83.95,84.04,83.93,84.0,43051.0,83.3312,83.4205,83.3113,83.3808,43051.0
2025-03-24 14:50:00,84.02,84.07,83.88,83.92,30900.0,83.4007,83.4503,83.2617,83.3014,30900.0
2025-03-24 15:00:00,83.92,84.03,83.87,84.0,36714.0,83.3014,83.4106,83.2518,83.3808,36714.0
2025-03-24 15:10:00,83.98,84.15,83.96,84.09,34549.0,83.361,83.5297,83.3411,83.4701,34549.0
2025-03-24 15:20:00,84.09,84.2,84.08,84.11,41305.0,83.4701,83.5793,83.4602,83.49,41305.0
2025-03-24 15:30:00,84.11,84.19,84.08,84.19,55244.0,83.49,83.5694,83.4602,83.5694,55244.0
2025-03-24 15:40:00,84.19,84.31,84.15,84.28,103109.0,83.5694,83.6885,83.5297,83.6587,103109.0
2025-03-24 15:50:00,84.27,84.3,84.1,84.15,199357.0,83.6488,83.6786,83.4801,83.5297,199357.0
2025-03-25 09:30:00,84.48,84.91,84.34,84.79,69581.0,83.8573,84.2841,83.7183,84.165,69581.0
2025-03-25 09:40:00,84.79,84.96,84.68,84.68,29232.0,84.165,84.3337,84.0558,84.0558,29232.0
2025-03-25 09:50:00,84.69,84.81,84.51,84.65,30288.0,84.0657,84.1848,83.887,84.026,30288.0
2025-03-25 10:00:00,84.6,84.78,84.43,84.73,36522.0,83.9764,84.1551,83.8076,84.1054,36522.0
2025-03-25 10:10:00,84.73,84.88,84.63,84.81,37340.0,84.1054,84.2543,84.0062,84.1848,37340.0
2025-03-25 10:20:00,84.81,85.0,84.8,84.85,26180.0,84.1848,84.3734,84.1749,84.2245,26180.0
2025-03-25 10:30:00,84.84,84.98,84.77,84.78,26778.0,84.2146,84.3536,84.1451,84.1551,26778.0
2025-03-25 10:40:00,84.76,84.78,84.46,84.47,58706.0,84.1352,84.1551,83.8374,83.8473,58706.0
2025-03-25 10:50:00,84.51,84.56,84.41,84.49,76464.0,83.887,83.9367,83.7878,83.8672,76464.0
2025-03-25 11:00:00,84.48,84.73,84.46,84.69,82299.0,83.8573,84.1054,83.8374,84.0657,82299.0
2025-03-25 11:10:00,84.69,84.74,84.61,84.67,94676.0,84.0657,84.1154,83.9863,84.0459,94676.0
2025-03-25 11:20:00,84.67,84.72,84.62,84.63,19844.0,84.0459,84.0955,83.9962,84.0062,19844.0
2025-03-25 11:30:00,84.64,84.68,84.63,84.67,20592.0,84.0161,84.0558,84.0062,84.0459,20592.0
2025-03-25 11:40:00,84.67,84.74,84.62,84.63,23829.0,84.0459,84.1154,83.9962,84.0062,23829.0
2025-03-25 11:50:00,84.61,84.61,84.29,84.35,18903.0,83.9863,83.9863,83.6687,83.7282,18903.0
2025-03-25 12:00:00,84.37,84.37,84.24,84.3,12595.0,83.7481,83.7481,83.619,83.6786,12595.0
2025-03-25 12:10:00,84.29,84.37,84.24,84.26,27244.0,83.6687,83.7481,83.619,83.6389,27244.0
2025-03-25 12:20:00,84.26,84.42,84.25,84.42,22939.0,83.6389,83.7977,83.629,83.7977,22939.0
2025-03-25 12:30:00,84.41,84.47,84.35,84.42,18612.0,83.7878,83.8473,83.7282,83.7977,18612.0
2025-03-25 12:40:00,84.42,84.56,84.4,84.53,16859.0,83.7977,83.9367,83.7779,83.9069,16859.0
2025-03-25 12:50:00,84.53,84.58,84.49,84.54,16426.0,83.9069,83.9565,83.8672,83.9168,16426.0
2025-03-25 13:00:00,84.55,84.55,84.44,84.52,14485.0,83.9268,83.9268,83.8176,83.897,14485.0
2025-03-25 13:10:00,84.53,84.53,84.33,84.36,14014.0,83.9069,83.9069,83.7084,83.7382,14014.0
2025-03-25 13:20:00,84.36,84.37,84.23,84.27,15442.0,83.7382,83.7481,83.6091,83.6488,15442.0
2025-03-25 13:30:00,84.27,84.37,84.26,84.32,19151.0,83.6488,83.7481,83.6389,83.6984,19151.0
2025-03-25 13:40:00,84.33,84.41,84.13,84.15,19506.0,83.7084,83.7878,83.5099,83.5297,19506.0
2025-03-25 13:50:00,84.12,84.15,84.06,84.14,19968.0,83.4999,83.5297,83.4404,83.5198,19968.0
2025-03-25 14:00:00,84.12,84.19,84.03,84.1,26413.0,83.4999,83.5694,83.4106,83.4801,26413.0
2025-03-25 14:10:00,84.09,84.14,84.02,84.14,25223.0,83.4701,83.5198,83.4007,83.5198,25223.0
2025-03-25 14:20:00,84.14,84.15,83.71,83.75,56787.0,83.5198,83.5297,83.0929,83.1327,56787.0
2025-03-25 14:30:00,83.77,83.8,83.62,83.68,72719.0,83.1525,83.1823,83.0036,83.0632,72719.0
2025-03-25 14:40:00,83.68,83.7,83.52,83.61,66707.0,83.0632,83.083,82.9043,82.9937,66707.0
2025-03-25 14:50:00,83.59,83.65,83.42,83.47,44359.0,82.9738,83.0334,82.8051,82.8547,44359.0
2025-03-25 15:00:00,83.47,83.78,83.44,83.78,44356.0,82.8547,83.1624,82.8249,83.1624,44356.0
2025-03-25 15:10:00,83.76,83.78,83.65,83.7,37638.0,83.1426,83.1624,83.0334,83.083,37638.0
2025-03-25 15:20:00,83.72,83.74,83.54,83.59,48830.0,83.1029,83.1227,82.9242,82.9738,48830.0
2025-03-25 15:30:00,83.6,83.8,83.3,83.7,108039.0,82.9838,83.1823,82.686,83.083,108039.0
2025-03-25 15:40:00,83.7,83.89,83.7,83.86,71277.0,83.083,83.2716,83.083,83.2418,71277.0
2025-03-25 15:50:00,83.83,83.89,83.67,83.73,236842.0,83.2121,83.2716,83.0532,83.1128,236842.0
2025-03-26 09:30:00,84.26,84.76,84.13,84.76,71320.0,83.6389,84.1352,83.5099,84.1352,71320.0
2025-03-26 09:40:00,84.76,84.99,84.49,84.62,40626.0,84.1352,84.3635,83.8672,83.9962,40626.0
2025-03-26 09:50:00,84.65,84.83,84.6,84.75,46915.0,84.026,84.2047,83.9764,84.1253,46915.0
2025-03-26 10:00:00,84.72,84.72,84.41,84.59,30856.0,84.0955,84.0955,83.7878,83.9665,30856.0
2025-03-26 10:10:00,84.59,84.69,84.48,84.49,44778.0,83.9665,84.0657,83.8573,83.8672,44778.0
2025-03-26 10:20:00,84.48,84.54,84.28,84.37,27166.0,83.8573,83.9168,83.6587,83.7481,27166.0
2025-03-26 10:30:00,84.36,84.54,84.35,84.53,43744.0,83.7382,83.9168,83.7282,83.9069,43744.0
2025-03-26 10:40:00,84.5,84.54,84.36,84.39,36030.0,83.8771,83.9168,83.7382,83.7679,36030.0
2025-03-26 10:50:00,84.41,84.5,84.32,84.5,45296.0,83.7878,83.8771,83.6984,83.8771,45296.0
2025-03-26 11:00:00,84.49,84.59,84.42,84.48,23648.0,83.8672,83.9665,83.7977,83.8573,23648.0
2025-03-26 11:10:00,84.49,84.52,84.3,84.35,29731.0,83.8672,83.897,83.6786,83.7282,29731.0
2025-03-26 11:20:00,84.33,84.34,84.2,84.2,21587.0,83.7084,83.7183,83.5793,83.5793,21587.0
2025-03-26 11:30:00,84.23,84.34,84.2,84.3,60211.0,83.6091,83.7183,83.5793,83.6786,60211.0
2025-03-26 11:40:00,84.33,84.37,84.18,84.2,32422.0,83.7084,83.7481,83.5595,83.5793,32422.0
2025-03-26 11:50:00,84.18,84.21,83.94,84.08,43622.0,83.5595,83.5893,83.3213,83.4602,43622.0
2025-03-26 12:00:00,84.09,84.16,84.05,84.13,60430.0,83.4701,83.5396,83.4304,83.5099,60430.0
2025-03-26 12:10:00,84.1,84.27,84.06,84.27,19383.0,83.4801,83.6488,83.4404,83.6488,19383.0
2025-03-26 12:20:00,84.27,84.32,84.17,84.19,32039.0,83.6488,83.6984,83.5496,83.5694,32039.0
2025-03-26 12:30:00,84.19,84.23,84.07,84.08,20335.0,83.5694,83.6091,83.4503,83.4602,20335.0
2025-03-26 12:40:00,84.09,84.18,84.06,84.15,17247.0,83.4701,83.5595,83.4404,83.5297,17247.0
2025-03-26 12:50:00,84.16,84.16,83.94,83.96,19964.0,83.5396,83.5396,83.3213,83.3411,19964.0
2025-03-26 13:00:00,83.96,84.01,83.92,83.99,17626.0,83.3411,83.3907,83.3014,83.3709,17626.0
2025-03-26 13:10:00,84.01,84.04,83.87,83.89,15406.0,83.3907,83.4205,83.2518,83.2716,15406.0
2025-03-26 13:20:00,83.9,83.92,83.82,83.83,19474.0,83.2815,83.3014,83.2021,83.2121,19474.0
2025-03-26 13:30:00,83.81,83.81,83.65,83.76,20163.0,83.1922,83.1922,83.0334,83.1426,20163.0
2025-03-26 13:40:00,83.77,83.93,83.74,83.76,31040.0,83.1525,83.3113,83.1227,83.1426,31040.0
2025-03-26 13:50:00,83.8,83.82,83.67,83.67,25858.0,83.1823,83.2021,83.0532,83.0532,25858.0
2025-03-26 14:00:00,83.69,83.78,83.68,83.78,24394.0,83.0731,83.1624,83.0632,83.1624,24394.0
2025-03-26 14:10:00,83.79,83.85,83.78,83.79,23946.0,83.1724,83.2319,83.1624,83.1724,23946.0
2025-03-26 14:20:00,83.79,83.85,83.76,83.8,22869.0,83.1724,83.2319,83.1426,83.1823,22869.0
2025-03-26 14:30:00,83.8,83.86,83.74,83.78,19760.0,83.1823,83.2418,83.1227,83.1624,19760.0
2025-03-26 14:40:00,83.79,83.8,83.56,83.63,32044.0,83.1724,83.1823,82.9441,83.0135,32044.0
2025-03-26 14:50:00,83.63,83.64,83.54,83.56,28894.0,83.0135,83.0235,82.9242,82.9441,28894.0
2025-03-26 15:00:00,83.58,83.65,83.57,83.59,36408.0,82.9639,83.0334,82.954,82.9738,36408.0
2025-03-26 15:10:00,83.6,83.71,83.53,83.7,47599.0,82.9838,83.0929,82.9143,83.083,47599.0
2025-03-26 15:20:00,83.71,83.83,83.65,83.65,42186.0,83.0929,83.2121,83.0334,83.0334,42186.0
2025-03-26 15:30:00,83.66,83.74,83.62,83.72,65412.0,83.0433,83.1227,83.0036,83.1029,65412.0
2025-03-26 15:40:00,83.74,83.87,83.7,83.87,74727.0,83.1227,83.2518,83.083,83.2518,74727.0
2025-03-26 15:50:00,83.86,84.07,83.84,83.93,206103.0,83.2418,83.4503,83.222,83.3113,206103.0
2025-03-27 09:30:00,83.91,83.92,83.29,83.31,43658.0,83.2915,83.3014,82.676,82.6959,43658.0
2025-03-27 09:40:00,83.31,83.58,82.83,83.58,20898.0,82.6959,82.9639,82.2194,82.9639,20898.0
2025-03-27 09:50:00,83.61,83.91,83.53,83.91,30786.0,82.9937,83.2915,82.9143,83.2915,30786.0
2025-03-27 10:00:00,83.91,83.98,83.67,83.82,27787.0,83.2915,83.361,83.0532,83.2021,27787.0
2025-03-27 10:10:00,83.88,84.08,83.78,84.08,22889.0,83.2617,83.4602,83.1624,83.4602,22889.0
2025-03-27 10:20:00,84.02,84.04,83.74,83.74,28721.0,83.4007,83.4205,83.1227,83.1227,28721.0
2025-03-27 10:30:00,83.76,83.9,83.69,83.9,30805.0,83.1426,83.2815,83.0731,83.2815,30805.0
2025-03-27 10:40:00,83.9,84.06,83.83,83.88,32046.0,83.2815,83.4404,83.2121,83.2617,32046.0
2025-03-27 10:50:00,83.89,83.98,83.82,83.85,35515.0,83.2716,83.361,83.2021,83.2319,35515.0
2025-03-27 11:00:00,83.87,83.91,83.79,83.84,21102.0,83.2518,83.2915,83.1724,83.222,21102.0
2025-03-27 11:10:00,83.84,84.03,83.82,84.03,30828.0,83.222,83.4106,83.2021,83.4106,30828.0
2025-03-27 11:20:00,84.0,84.0,83.74,83.76,50971.0,83.3808,83.3808,83.1227,83.1426,50971.0
2025-03-27 11:30:00,83.77,83.81,83.49,83.52,30703.0,83.1525,83.1922,82.8746,82.9043,30703.0
2025-03-27 11:40:00,83.49,83.54,83.38,83.39,18780.0,82.8746,82.9242,82.7654,82.7753,18780.0
2025-03-27 11:50:00,83.41,83.54,83.41,83.54,16486.0,82.7952,82.9242,82.7952,82.9242,16486.0
2025-03-27 12:00:00,83.53,83.69,83.51,83.69,15824.0,82.9143,83.0731,82.8944,83.0731,15824.0
2025-03-27 12:10:00,83.69,83.72,83.58,83.7,17383.0,83.0731,83.1029,82.9639,83.083,17383.0
2025-03-27 12:20:00,83.71,83.74,83.65,83.68,15771.0,83.0929,83.1227,83.0334,83.0632,15771.0
2025-03-27 12:30:00,83.69,83.8,83.64,83.69,36723.0,83.0731,83.1823,83.0235,83.0731,36723.0
2025-03-27 12:40:00,83.66,83.66,83.4,83.4,31403.0,83.0433,83.0433,82.7852,82.7852,31403.0
2025-03-27 12:50:00,83.38,83.38,83.2,83.22,17716.0,82.7654,82.7654,82.5867,82.6066,17716.0
2025-03-27 13:00:00,83.22,83.23,83.09,83.17,143608.0,82.6066,82.6165,82.4775,82.5569,143608.0
2025-03-27 13:10:00,83.15,83.3,83.13,83.22,32898.0,82.5371,82.686,82.5172,82.6066,32898.0
2025-03-27 13:20:00,83.22,83.35,83.2,83.22,21233.0,82.6066,82.7356,82.5867,82.6066,21233.0
2025-03-27 13:30:00,83.22,83.3,83.17,83.22,28981.0,82.6066,82.686,82.5569,82.6066,28981.0
2025-03-27 13:40:00,83.22,83.29,83.17,83.26,37979.0,82.6066,82.676,82.5569,82.6463,37979.0
2025-03-27 13:50:00,83.26,83.29,83.08,83.13,32143.0,82.6463,82.676,82.4676,82.5172,32143.0
2025-03-27 14:00:00,83.12,83.43,83.11,83.34,27879.0,82.5073,82.815,82.4974,82.7257,27879.0
2025-03-27 14:10:00,83.36,83.44,83.33,83.4,18114.0,82.7455,82.8249,82.7157,82.7852,18114.0
2025-03-27 14:20:00,83.4,83.46,83.32,83.35,37040.0,82.7852,82.8448,82.7058,82.7356,37040.0
2025-03-27 14:30:00,83.37,83.56,83.36,83.56,27654.0,82.7555,82.9441,82.7455,82.9441,27654.0
2025-03-27 14:40:00,83.56,83.56,83.41,83.42,31059.0,82.9441,82.9441,82.7952,82.8051,31059.0
2025-03-27 14:50:00,83.44,83.46,83.19,83.2,27777.0,82.8249,82.8448,82.5768,82.5867,27777.0
2025-03-27 15:00:00,83.21,83.42,83.21,83.39,32589.0,82.5966,82.8051,82.5966,82.7753,32589.0
2025-03-27 15:10:00,83.39,83.48,83.32,83.44,95461.0,82.7753,82.8646,82.7058,82.8249,95461.0
2025-03-27 15:20:00,83.44,83.51,83.4,83.45,68878.0,82.8249,82.8944,82.7852,82.8349,68878.0
2025-03-27 15:30:00,83.45,83.52,83.31,83.32,93381.0,82.8349,82.9043,82.6959,82.7058,93381.0
2025-03-27 15:40:00,83.33,83.46,83.29,83.46,67295.0,82.7157,82.8448,82.676,82.8448,67295.0
2025-03-27 15:50:00,83.45,83.46,83.02,83.05,251649.0,82.8349,82.8448,82.408,82.4378,251649.0
2025-03-28 09:30:00,82.52,82.99,82.48,82.73,77946.0,81.9117,82.3783,81.872,82.1202,77946.0
2025-03-28 09:40:00,82.73,82.75,81.81,81.92,26473.0,82.1202,82.14,81.207,81.3161,26473.0
2025-03-28 09:50:00,82.01,82.13,81.54,81.58,73433.0,81.4055,81.5246,80.9389,80.9786,73433.0
2025-03-28 10:00:00,81.55,81.8,81.37,81.52,46780.0,80.9489,81.197,80.7702,80.9191,46780.0
2025-03-28 10:10:00,81.55,81.55,80.95,81.01,59570.0,80.9489,80.9489,80.3533,80.4128,59570.0
2025-03-28 10:20:00,81.04,81.06,80.46,80.49,36959.0,80.4426,80.4625,79.8669,79.8967,36959.0
2025-03-28 10:30:00,80.51,80.7,80.04,80.23,175225.0,79.9165,80.1051,79.45,79.6386,175225.0
2025-03-28 10:40:00,80.2,80.24,79.27,79.3,165403.0,79.6088,79.6485,78.6857,78.7155,165403.0
2025-03-28 10:50:00,79.34,79.56,79.15,79.35,153696.0,78.7552,78.9735,78.5666,78.7651,153696.0
2025-03-28 11:00:00,79.35,79.5,79.2,79.27,125539.0,78.7651,78.914,78.6162,78.6857,125539.0
2025-03-28 11:10:00,79.28,79.51,79.26,79.47,86876.0,78.6956,78.9239,78.6757,78.8842,86876.0
2025-03-28 11:20:00,79.47,79.71,79.46,79.5,92328.0,78.8842,79.1224,78.8743,78.914,92328.0
2025-03-28 11:30:00,79.52,79.91,79.42,79.88,77197.0,78.9338,79.321,78.8346,79.2912,77197.0
2025-03-28 11:40:00,79.88,79.88,79.49,79.57,55073.0,79.2912,79.2912,78.9041,78.9835,55073.0
2025-03-28 11:50:00,79.53,79.59,79.36,79.45,64116.0,78.9438,79.0033,78.775,78.8643,64116.0
2025-03-28 12:00:00,79.44,79.63,79.43,79.61,49864.0,78.8544,79.043,78.8445,79.0232,49864.0
2025-03-28 12:10:00,79.62,79.75,79.53,79.56,42741.0,79.0331,79.1621,78.9438,78.9735,42741.0
2025-03-28 12:20:00,79.56,79.62,79.46,79.5,41815.0,78.9735,79.0331,78.8743,78.914,41815.0
2025-03-28 12:30:00,79.5,79.68,79.49,79.65,108414.0,78.914,79.0927,78.9041,79.0629,108414.0
2025-03-28 12:40:00,79.62,79.66,79.36,79.4,49024.0,79.0331,79.0728,78.775,78.8147,49024.0
2025-03-28 12:50:00,79.4,79.49,79.05,79.11,52231.0,78.8147,78.9041,78.4673,78.5269,52231.0
2025-03-28 13:00:00,79.09,79.1,78.67,78.69,130140.0,78.507,78.5169,78.0901,78.11,130140.0
2025-03-28 13:10:00,78.68,78.79,78.58,78.7,107500.0,78.1,78.2092,78.0008,78.1199,107500.0
2025-03-28 13:20:00,78.7,78.74,78.53,78.55,56284.0,78.1199,78.1596,77.9511,77.971,56284.0
2025-03-28 13:30:00,78.55,78.73,78.53,78.68,58849.0,77.971,78.1497,77.9511,78.1,58849.0
2025-03-28 13:40:00,78.68,78.75,78.46,78.54,85502.0,78.1,78.1695,77.8816,77.9611,85502.0
2025-03-28 13:50:00,78.54,78.8,78.49,78.8,57820.0,77.9611,78.2191,77.9114,78.2191,57820.0
2025-03-28 14:00:00,78.79,79.02,78.78,79.0,66427.0,78.2092,78.4375,78.1993,78.4177,66427.0
2025-03-28 14:10:00,79.01,79.1,78.91,79.04,106883.0,78.4276,78.5169,78.3283,78.4574,106883.0
2025-03-28 14:20:00,79.03,79.07,78.71,78.78,65955.0,78.4474,78.4871,78.1298,78.1993,65955.0
2025-03-28 14:30:00,78.78,78.92,78.73,78.88,57898.0,78.1993,78.3383,78.1497,78.2985,57898.0
2025-03-28 14:40:00,78.89,78.97,78.87,78.96,41623.0,78.3085,78.3879,78.2886,78.378,41623.0
2025-03-28 14:50:00,78.96,79.16,78.91,79.09,57072.0,78.378,78.5765,78.3283,78.507,57072.0
2025-03-28 15:00:00,79.07,79.1,78.99,79.07,76577.0,78.4871,78.5169,78.4077,78.4871,76577.0
2025-03-28 15:10:00,79.09,79.09,78.73,78.92,87750.0,78.507,78.507,78.1497,78.3383,87750.0
2025-03-28 15:20:00,78.94,79.0,78.79,78.91,95704.0,78.3581,78.4177,78.2092,78.3283,95704.0
2025-03-28 15:30:00,78.93,79.07,78.82,78.93,237057.0,78.3482,78.4871,78.239,78.3482,237057.0
2025-03-28 15:40:00,78.94,79.41,78.94,79.41,178949.0,78.3581,78.8246,78.3581,78.8246,178949.0
2025-03-28 15:50:00,79.42,79.46,79.13,79.22,515105.0,78.8346,78.8743,78.5467,78.636,515105.0
2025-03-31 09:30:00,78.38,79.05,78.36,78.71,133445.0,77.8022,78.4673,77.7824,78.1298,133445.0
2025-03-31 09:40:00,78.62,78.65,78.02,78.22,70885.0,78.0405,78.0702,77.4449,77.6434,70885.0
2025-03-31 09:50:00,78.22,78.95,78.2,78.89,159715.0,77.6434,78.368,77.6236,78.3085,159715.0
2025-03-31 10:00:00,78.91,79.18,78.81,79.09,125260.0,78.3283,78.5963,78.2291,78.507,125260.0
2025-03-31 10:10:00,79.11,79.22,79.02,79.14,69847.0,78.5269,78.636,78.4375,78.5566,69847.0
2025-03-31 10:20:00,79.14,79.23,79.06,79.16,63425.0,78.5566,78.646,78.4772,78.5765,63425.0
2025-03-31 10:30:00,79.14,79.49,79.14,79.48,101417.0,78.5566,78.9041,78.5566,78.8941,101417.0
2025-03-31 10:40:00,79.47,79.65,79.36,79.46,251460.0,78.8842,79.0629,78.775,78.8743,251460.0
2025-03-31 10:50:00,79.46,79.5,79.15,79.46,64932.0,78.8743,78.914,78.5666,78.8743,64932.0
2025-03-31 11:00:00,79.44,79.61,79.44,79.51,42112.0,78.8544,79.0232,78.8544,78.9239,42112.0
2025-03-31 11:10:00,79.51,79.66,79.48,79.65,26611.0,78.9239,79.0728,78.8941,79.0629,26611.0
2025-03-31 11:20:00,79.64,79.72,79.5,79.53,42641.0,79.0529,79.1324,78.914,78.9438,42641.0
2025-03-31 11:30:00,79.51,79.64,79.4,79.63,26216.0,78.9239,79.0529,78.8147,79.043,26216.0
2025-03-31 11:40:00,79.61,79.68,79.54,79.65,27318.0,79.0232,79.0927,78.9537,79.0629,27318.0
2025-03-31 11:50:00,79.64,79.65,79.56,79.57,29393.0,79.0529,79.0629,78.9735,78.9835,29393.0
2025-03-31 12:00:00,79.58,79.6,79.29,79.29,33410.0,78.9934,79.0132,78.7055,78.7055,33410.0
2025-03-31 12:10:00,79.29,79.49,79.19,79.49,23532.0,78.7055,78.9041,78.6063,78.9041,23532.0
2025-03-31 12:20:00,79.48,79.7,79.43,79.7,23830.0,78.8941,79.1125,78.8445,79.1125,23830.0
2025-03-31 12:30:00,79.69,79.72,79.58,79.72,22769.0,79.1026,79.1324,78.9934,79.1324,22769.0
2025-03-31 12:40:00,79.72,79.82,79.66,79.79,28852.0,79.1324,79.2316,79.0728,79.2018,28852.0
2025-03-31 12:50:00,79.79,79.81,79.64,79.67,28029.0,79.2018,79.2217,79.0529,79.0827,28029.0
2025-03-31 13:00:00,79.66,79.78,79.59,79.75,16984.0,79.0728,79.1919,79.0033,79.1621,16984.0
2025-03-31 13:10:00,79.75,79.81,79.63,79.64,35811.0,79.1621,79.2217,79.043,79.0529,35811.0
2025-03-31 13:20:00,79.64,79.71,79.5,79.7,18878.0,79.0529,79.1224,78.914,79.1125,18878.0
2025-03-31 13:30:00,79.7,79.74,79.64,79.7,31962.0,79.1125,79.1522,79.0529,79.1125,31962.0
2025-03-31 13:40:00,79.7,79.7,79.4,79.44,35372.0,79.1125,79.1125,78.8147,78.8544,35372.0
2025-03-31 13:50:00,79.43,79.62,79.43,79.49,27240.0,78.8445,79.0331,78.8445,78.9041,27240.0
2025-03-31 14:00:00,79.51,80.09,79.49,80.04,83919.0,78.9239,79.4996,78.9041,79.45,83919.0
2025-03-31 14:10:00,80.08,80.23,79.89,80.04,60501.0,79.4897,79.6386,79.3011,79.45,60501.0
2025-03-31 14:20:00,80.04,80.07,79.9,80.0,53889.0,79.45,79.4798,79.311,79.4103,53889.0
2025-03-31 14:30:00,79.99,80.1,79.92,79.94,51349.0,79.4004,79.5096,79.3309,79.3507,51349.0
2025-03-31 14:40:00,79.95,80.0,79.69,79.76,139411.0,79.3607,79.4103,79.1026,79.1721,139411.0
2025-03-31 14:50:00,79.77,79.96,79.76,79.83,43930.0,79.182,79.3706,79.1721,79.2415,43930.0
2025-03-31 15:00:00,79.81,80.09,79.81,80.03,40440.0,79.2217,79.4996,79.2217,79.4401,40440.0
2025-03-31 15:10:00,80.01,80.21,79.96,80.14,75581.0,79.4202,79.6187,79.3706,79.5493,75581.0
2025-03-31 15:20:00,80.15,80.32,79.97,80.01,57712.0,79.5592,79.7279,79.3805,79.4202,57712.0
2025-03-31 15:30:00,80.0,80.45,79.98,80.32,91945.0,79.4103,79.857,79.3904,79.7279,91945.0
2025-03-31 15:40:00,80.34,80.71,80.28,80.34,125593.0,79.7478,80.1151,79.6882,79.7478,125593.0
2025-03-31 15:50:00,80.37,80.38,80.01,80.28,342387.0,79.7776,79.7875,79.4202,79.6882,342387.0
2025-04-01 09:30:00,80.25,80.29,79.84,79.98,57983.0,79.6585,79.6982,79.2515,79.3904,57983.0
2025-04-01 09:40:00,80.05,80.5,79.93,80.48,41272.0,79.4599,79.9066,79.3408,79.8868,41272.0
2025-04-01 09:50:00,80.45,80.77,80.22,80.22,25413.0,79.857,80.1746,79.6287,79.6287,25413.0
2025-04-01 10:00:00,80.17,80.42,79.72,79.84,36435.0,79.579,79.8272,79.1324,79.2515,36435.0
2025-04-01 10:10:00,79.88,79.88,79.63,79.67,48490.0,79.2912,79.2912,79.043,79.0827,48490.0
2025-04-01 10:20:00,79.67,79.75,79.45,79.69,89242.0,79.0827,79.1621,78.8643,79.1026,89242.0
2025-04-01 10:30:00,79.7,80.4,79.69,80.32,36120.0,79.1125,79.8073,79.1026,79.7279,36120.0
2025-04-01 10:40:00,80.3,80.6,80.27,80.35,32878.0,79.7081,80.0059,79.6783,79.7577,32878.0
2025-04-01 10:50:00,80.38,80.67,80.35,80.63,36206.0,79.7875,80.0754,79.7577,80.0356,36206.0
2025-04-01 11:00:00,80.63,80.87,80.59,80.85,28618.0,80.0356,80.2739,79.9959,80.254,28618.0
2025-04-01 11:10:00,80.84,81.12,80.76,81.03,23912.0,80.2441,80.522,80.1647,80.4327,23912.0
2025-04-01 11:20:00,81.02,81.12,80.84,80.94,36620.0,80.4228,80.522,80.2441,80.3434,36620.0
2025-04-01 11:30:00,80.92,81.07,80.85,81.07,26860.0,80.3235,80.4724,80.254,80.4724,26860.0
2025-04-01 11:40:00,81.08,81.21,80.95,81.19,31765.0,80.4823,80.6114,80.3533,80.5915,31765.0
2025-04-01 11:50:00,81.2,81.26,81.13,81.25,33571.0,80.6014,80.661,80.532,80.6511,33571.0
2025-04-01 12:00:00,81.24,81.44,81.22,81.3,28085.0,80.6412,80.8397,80.6213,80.7007,28085.0
2025-04-01 12:10:00,81.31,81.51,81.31,81.47,19246.0,80.7106,80.9092,80.7106,80.8695,19246.0
2025-04-01 12:20:00,81.46,81.51,81.22,81.22,44196.0,80.8595,80.9092,80.6213,80.6213,44196.0
2025-04-01 12:30:00,81.2,81.3,81.05,81.11,24968.0,80.6014,80.7007,80.4526,80.5121,24968.0
2025-04-01 12:40:00,81.12,81.21,81.03,81.13,34312.0,80.522,80.6114,80.4327,80.532,34312.0
2025-04-01 12:50:00,81.11,81.28,81.06,81.17,25004.0,80.5121,80.6809,80.4625,80.5717,25004.0
2025-04-01 13:00:00,81.17,81.26,81.15,81.2,36746.0,80.5717,80.661,80.5518,80.6014,36746.0
2025-04-01 13:10:00,81.2,81.25,81.13,81.13,36373.0,80.6014,80.6511,80.532,80.532,36373.0
2025-04-01 13:20:00,81.13,81.14,80.88,80.92,38435.0,80.532,80.5419,80.2838,80.3235,38435.0
2025-04-01 13:30:00,80.9,80.96,80.84,80.91,37000.0,80.3037,80.3632,80.2441,80.3136,37000.0
2025-04-01 13:40:00,80.91,81.11,80.9,80.99,35086.0,80.3136,80.5121,80.3037,80.393,35086.0
2025-04-01 13:50:00,81.01,81.06,80.88,80.91,21077.0,80.4128,80.4625,80.2838,80.3136,21077.0
2025-04-01 14:00:00,80.91,80.92,80.73,80.8,31461.0,80.3136,80.3235,80.1349,80.2044,31461.0
2025-04-01 14:10:00,80.8,80.9,80.76,80.81,17448.0,80.2044,80.3037,80.1647,80.2143,17448.0
2025-04-01 14:20:00,80.81,80.84,80.73,80.74,30363.0,80.2143,80.2441,80.1349,80.1448,30363.0
2025-04-01 14:30:00,80.75,80.81,80.61,80.62,31205.0,80.1548,80.2143,80.0158,80.0257,31205.0
2025-04-01 14:40:00,80.61,80.74,80.61,80.69,27824.0,80.0158,80.1448,80.0158,80.0952,27824.0
2025-04-01 14:50:00,80.69,80.87,80.63,80.83,36117.0,80.0952,80.2739,80.0356,80.2342,36117.0
2025-04-01 15:00:00,80.83,80.95,80.8,80.85,27564.0,80.2342,80.3533,80.2044,80.254,27564.0
2025-04-01 15:10:00,80.84,81.01,80.81,80.92,37062.0,80.2441,80.4128,80.2143,80.3235,37062.0
2025-04-01 15:20:00,80.96,81.13,80.92,81.07,46576.0,80.3632,80.532,80.3235,80.4724,46576.0
2025-04-01 15:30:00,81.05,81.22,81.03,81.14,59460.0,80.4526,80.6213,80.4327,80.5419,59460.0
2025-04-01 15:40:00,81.14,81.3,81.09,81.28,94393.0,80.5419,80.7007,80.4923,80.6809,94393.0
2025-04-01 15:50:00,81.29,81.36,81.08,81.18,191591.0,80.6908,80.7603,80.4823,80.5816,191591.0
2025-04-02 09:30:00,79.8,81.26,79.8,81.26,114026.0,79.2118,80.661,79.2118,80.661,114026.0
2025-04-02 09:40:00,81.26,81.81,81.21,81.75,163213.0,80.661,81.207,80.6114,81.1474,163213.0
2025-04-02 09:50:00,81.76,81.82,81.27,81.36,132469.0,81.1573,81.2169,80.6709,80.7603,132469.0
2025-04-02 10:00:00,81.36,81.81,81.27,81.44,49269.0,80.7603,81.207,80.6709,80.8397,49269.0
2025-04-02 10:10:00,81.44,81.65,81.34,81.65,40814.0,80.8397,81.0481,80.7404,81.0481,40814.0
2025-04-02 10:20:00,81.69,81.7,81.47,81.64,52910.0,81.0878,81.0978,80.8695,81.0382,52910.0
2025-04-02 10:30:00,81.63,81.96,81.62,81.86,45111.0,81.0283,81.3558,81.0184,81.2566,45111.0
2025-04-02 10:40:00,81.86,81.99,81.75,81.91,35853.0,81.2566,81.3856,81.1474,81.3062,35853.0
2025-04-02 10:50:00,81.89,82.04,81.86,82.0,37771.0,81.2864,81.4353,81.2566,81.3956,37771.0
2025-04-02 11:00:00,81.98,81.98,81.84,81.94,40620.0,81.3757,81.3757,81.2367,81.336,40620.0
2025-04-02 11:10:00,81.94,81.99,81.74,81.9,41670.0,81.336,81.3856,81.1375,81.2963,41670.0
2025-04-02 11:20:00,81.91,82.04,81.89,81.89,42097.0,81.3062,81.4353,81.2864,81.2864,42097.0
2025-04-02 11:30:00,81.93,82.01,81.86,81.97,31502.0,81.3261,81.4055,81.2566,81.3658,31502.0
2025-04-02 11:40:00,81.98,81.99,81.59,81.63,25644.0,81.3757,81.3856,80.9886,81.0283,25644.0
2025-04-02 11:50:00,81.63,81.67,81.5,81.64,21893.0,81.0283,81.068,80.8992,81.0382,21893.0
2025-04-02 12:00:00,81.61,81.68,81.57,81.65,23977.0,81.0084,81.0779,80.9687,81.0481,23977.0
2025-04-02 12:10:00,81.63,81.85,81.62,81.81,14674.0,81.0283,81.2467,81.0184,81.207,14674.0
2025-04-02 12:20:00,81.79,81.9,81.79,81.9,12380.0,81.1871,81.2963,81.1871,81.2963,12380.0
2025-04-02 12:30:00,81.92,81.98,81.83,81.97,27021.0,81.3161,81.3757,81.2268,81.3658,27021.0
2025-04-02 12:40:00,81.96,82.19,81.91,82.19,27634.0,81.3558,81.5842,81.3062,81.5842,27634.0
2025-04-02 12:50:00,82.26,82.27,82.1,82.16,40112.0,81.6536,81.6636,81.4948,81.5544,40112.0
2025-04-02 13:00:00,82.19,82.51,82.18,82.48,23820.0,81.5842,81.9018,81.5742,81.872,23820.0
2025-04-02 13:10:00,82.5,82.73,82.5,82.57,33947.0,81.8919,82.1202,81.8919,81.9613,33947.0
2025-04-02 13:20:00,82.57,82.58,82.45,82.46,24120.0,81.9613,81.9713,81.8422,81.8522,24120.0
2025-04-02 13:30:00,82.45,82.49,82.25,82.37,17310.0,81.8422,81.8819,81.6437,81.7628,17310.0
2025-04-02 13:40:00,82.38,82.38,82.02,82.04,19629.0,81.7728,81.7728,81.4154,81.4353,19629.0
2025-04-02 13:50:00,82.01,82.11,81.87,82.11,16039.0,81.4055,81.5047,81.2665,81.5047,16039.0
2025-04-02 14:00:00,82.09,82.11,81.95,82.02,20162.0,81.4849,81.5047,81.3459,81.4154,20162.0
2025-04-02 14:10:00,81.98,82.13,81.97,82.09,21311.0,81.3757,81.5246,81.3658,81.4849,21311.0
2025-04-02 14:20:00,82.09,82.1,81.83,81.84,20733.0,81.4849,81.4948,81.2268,81.2367,20733.0
2025-04-02 14:30:00,81.83,82.31,81.82,82.3,23063.0,81.2268,81.7033,81.2169,81.6933,23063.0
2025-04-02 14:40:00,82.26,82.39,82.2,82.28,28562.0,81.6536,81.7827,81.5941,81.6735,28562.0
2025-04-02 14:50:00,82.27,82.29,81.98,81.99,26925.0,81.6636,81.6834,81.3757,81.3856,26925.0
2025-04-02 15:00:00,81.98,82.26,81.97,82.17,28766.0,81.3757,81.6536,81.3658,81.5643,28766.0
2025-04-02 15:10:00,82.14,82.25,82.11,82.2,45645.0,81.5345,81.6437,81.5047,81.5941,45645.0
2025-04-02 15:20:00,82.2,82.29,82.13,82.22,41589.0,81.5941,81.6834,81.5246,81.6139,41589.0
2025-04-02 15:30:00,82.22,82.34,82.15,82.21,57487.0,81.6139,81.733,81.5444,81.604,57487.0
2025-04-02 15:40:00,82.23,82.43,82.2,82.42,81347.0,81.6239,81.8224,81.5941,81.8125,81347.0
2025-04-02 15:50:00,82.39,82.64,82.32,82.47,241503.0,81.7827,82.0308,81.7132,81.8621,241503.0
2025-04-03 09:30:00,78.38,79.25,78.38,79.03,104375.0,77.8022,78.6658,77.8022,78.4474,104375.0
2025-04-03 09:40:00,79.06,79.2,78.78,78.91,51616.0,78.4772,78.6162,78.1993,78.3283,51616.0
2025-04-03 09:50:00,78.86,79.02,77.82,78.04,59817.0,78.2787,78.4375,77.2464,77.4647,59817.0
2025-04-03 10:00:00,77.97,78.01,77.42,77.59,56604.0,77.3953,77.435,76.8493,77.0181,56604.0
2025-04-03 10:10:00,77.59,77.72,77.35,77.5,50588.0,77.0181,77.1471,76.7798,76.9287,50588.0
2025-04-03 10:20:00,77.45,77.61,77.25,77.59,43164.0,76.8791,77.0379,76.6806,77.0181,43164.0
2025-04-03 10:30:00,77.55,77.76,77.38,77.45,44218.0,76.9784,77.1868,76.8096,76.8791,44218.0
2025-04-03 10:40:00,77.42,77.55,77.09,77.2,51565.0,76.8493,76.9784,76.5217,76.6309,51565.0
2025-04-03 10:50:00,77.2,77.25,76.89,76.89,57382.0,76.6309,76.6806,76.3232,76.3232,57382.0
2025-04-03 11:00:00,76.86,77.05,76.72,76.77,69927.0,76.2934,76.482,76.1545,76.2041,69927.0
2025-04-03 11:10:00,76.77,77.04,76.72,76.98,107193.0,76.2041,76.4721,76.1545,76.4126,107193.0
2025-04-03 11:20:00,76.97,77.15,76.78,77.07,65864.0,76.4026,76.5813,76.214,76.5019,65864.0
2025-04-03 11:30:00,77.07,77.65,76.96,77.48,61216.0,76.5019,77.0776,76.3927,76.9089,61216.0
2025-04-03 11:40:00,77.49,77.63,77.23,77.33,38438.0,76.9188,77.0578,76.6607,76.76,38438.0
2025-04-03 11:50:00,77.38,77.66,77.24,77.66,37192.0,76.8096,77.0875,76.6706,77.0875,37192.0
2025-04-03 12:00:00,77.63,77.88,77.61,77.75,36588.0,77.0578,77.3059,77.0379,77.1769,36588.0
2025-04-03 12:10:00,77.76,78.0,77.71,77.97,32802.0,77.1868,77.425,77.1372,77.3953,32802.0
2025-04-03 12:20:00,77.98,78.31,77.91,78.31,64358.0,77.4052,77.7328,77.3357,77.7328,64358.0
2025-04-03 12:30:00,78.34,78.35,77.87,77.95,68253.0,77.7625,77.7725,77.296,77.3754,68253.0
2025-04-03 12:40:00,77.95,78.22,77.9,78.03,65379.0,77.3754,77.6434,77.3258,77.4548,65379.0
2025-04-03 12:50:00,78.02,78.05,77.79,77.84,48813.0,77.4449,77.4747,77.2166,77.2662,48813.0
2025-04-03 13:00:00,77.89,77.97,77.66,77.66,47310.0,77.3158,77.3953,77.0875,77.0875,47310.0
2025-04-03 13:10:00,77.66,77.88,77.61,77.81,38131.0,77.0875,77.3059,77.0379,77.2364,38131.0
2025-04-03 13:20:00,77.81,77.87,77.59,77.63,43918.0,77.2364,77.296,77.0181,77.0578,43918.0
2025-04-03 13:30:00,77.62,77.8,77.51,77.76,41217.0,77.0478,77.2265,76.9386,77.1868,41217.0
2025-04-03 13:40:00,77.76,77.91,77.64,77.8,53260.0,77.1868,77.3357,77.0677,77.2265,53260.0
2025-04-03 13:50:00,77.81,77.81,77.61,77.64,41306.0,77.2364,77.2364,77.0379,77.0677,41306.0
2025-04-03 14:00:00,77.62,77.71,77.38,77.4,29861.0,77.0478,77.1372,76.8096,76.8295,29861.0
2025-04-03 14:10:00,77.4,77.45,76.86,76.91,220350.0,76.8295,76.8791,76.2934,76.3431,220350.0
2025-04-03 14:20:00,76.92,77.03,76.85,76.89,124881.0,76.353,76.4622,76.2835,76.3232,124881.0
2025-04-03 14:30:00,76.9,77.05,76.74,76.92,75121.0,76.3331,76.482,76.1743,76.353,75121.0
2025-04-03 14:40:00,76.91,77.16,76.89,77.13,80830.0,76.3431,76.5912,76.3232,76.5614,80830.0
2025-04-03 14:50:00,77.07,77.13,76.77,76.91,80055.0,76.5019,76.5614,76.2041,76.3431,80055.0
2025-04-03 15:00:00,76.89,76.89,76.72,76.74,125532.0,76.3232,76.3232,76.1545,76.1743,125532.0
2025-04-03 15:10:00,76.73,76.78,75.98,76.33,131598.0,76.1644,76.214,75.4199,75.7673,131598.0
2025-04-03 15:20:00,76.32,76.4,76.06,76.36,86311.0,75.7574,75.8368,75.4993,75.7971,86311.0
2025-04-03 15:30:00,76.35,76.45,76.12,76.39,127033.0,75.7872,75.8865,75.5589,75.8269,127033.0
2025-04-03 15:40:00,76.36,76.46,76.1,76.2,201486.0,75.7971,75.8964,75.539,75.6383,201486.0
2025-04-03 15:50:00,76.24,76.28,75.74,75.89,532672.0,75.678,75.7177,75.1817,75.3306,532672.0
2025-04-04 09:30:00,72.85,73.42,70.75,71.1,174809.0,72.313,72.8788,70.2285,70.5759,174809.0
2025-04-04 09:40:00,71.02,71.41,70.53,70.87,185738.0,70.4965,70.8836,70.0101,70.3476,185738.0
2025-04-04 09:50:00,70.91,71.5,70.79,71.1,93886.0,70.3873,70.973,70.2682,70.5759,93886.0
2025-04-04 10:00:00,71.11,71.11,70.35,70.41,109847.0,70.5858,70.5858,69.8314,69.891,109847.0
2025-04-04 10:10:00,70.42,70.42,70.07,70.14,122903.0,69.9009,69.9009,69.5535,69.623,122903.0
2025-04-04 10:20:00,70.14,70.28,69.35,69.41,106280.0,69.623,69.7619,68.8388,68.8984,106280.0
2025-04-04 10:30:00,69.4,69.93,69.36,69.84,112780.0,68.8884,69.4145,68.8487,69.3252,112780.0
2025-04-04 10:40:00,69.85,69.89,68.81,68.83,217072.0,69.3351,69.3748,68.3028,68.3226,217072.0
2025-04-04 10:50:00,68.84,70.0,68.58,69.9,352158.0,68.3326,69.484,68.0745,69.3847,352158.0
2025-04-04 11:00:00,69.91,71.09,69.85,70.52,207377.0,69.3947,70.566,69.3351,70.0002,207377.0
2025-04-04 11:10:00,70.6,71.03,70.44,70.44,67732.0,70.0796,70.5064,69.9208,69.9208,67732.0
2025-04-04 11:20:00,70.47,70.74,69.76,69.78,83298.0,69.9505,70.2186,69.2458,69.2656,83298.0
2025-04-04 11:30:00,69.74,69.88,69.09,69.3,95435.0,69.2259,69.3649,68.5807,68.7892,95435.0
2025-04-04 11:40:00,69.29,69.73,69.12,69.62,69468.0,68.7792,69.216,68.6105,69.1068,69468.0
2025-04-04 11:50:00,69.61,69.87,69.23,69.34,85099.0,69.0969,69.355,68.7197,68.8289,85099.0
2025-04-04 12:00:00,69.33,69.89,69.32,69.77,75937.0,68.8189,69.3748,68.809,69.2557,75937.0
2025-04-04 12:10:00,69.84,70.09,69.4,69.51,56341.0,69.3252,69.5733,68.8884,68.9976,56341.0
2025-04-04 12:20:00,69.53,69.6,69.34,69.43,43061.0,69.0175,69.087,68.8289,68.9182,43061.0
2025-04-04 12:30:00,69.44,69.78,69.15,69.78,39416.0,68.9281,69.2656,68.6403,69.2656,39416.0
2025-04-04 12:40:00,69.73,69.76,69.23,69.27,26520.0,69.216,69.2458,68.7197,68.7594,26520.0
2025-04-04 12:50:00,69.24,69.44,69.18,69.31,26063.0,68.7296,68.9281,68.6701,68.7991,26063.0
2025-04-04 13:00:00,69.27,69.55,69.05,69.14,49685.0,68.7594,69.0373,68.541,68.6303,49685.0
2025-04-04 13:10:00,69.12,69.12,68.36,68.69,62393.0,68.6105,68.6105,67.8561,68.1837,62393.0
2025-04-04 13:20:00,68.67,69.17,68.66,68.91,43493.0,68.1638,68.6601,68.1539,68.402,43493.0
2025-04-04 13:30:00,68.86,69.3,68.57,69.2,99495.0,68.3524,68.7892,68.0645,68.6899,99495.0
2025-04-04 13:40:00,69.22,69.33,68.93,69.23,90457.0,68.7098,68.8189,68.4219,68.7197,90457.0
2025-04-04 13:50:00,69.23,69.23,68.78,69.2,73837.0,68.7197,68.7197,68.273,68.6899,73837.0
2025-04-04 14:00:00,69.22,69.38,69.03,69.13,81774.0,68.7098,68.8686,68.5212,68.6204,81774.0
2025-04-04 14:10:00,69.14,69.16,68.56,68.59,89266.0,68.6303,68.6502,68.0546,68.0844,89266.0
2025-04-04 14:20:00,68.59,68.67,68.42,68.54,103208.0,68.0844,68.1638,67.9157,68.0348,103208.0
2025-04-04 14:30:00,68.54,68.69,68.18,68.19,71526.0,68.0348,68.1837,67.6774,67.6873,71526.0
2025-04-04 14:40:00,68.19,68.32,67.89,68.31,71899.0,67.6873,67.8164,67.3896,67.8065,71899.0
2025-04-04 14:50:00,68.32,68.65,68.18,68.57,101708.0,67.8164,68.144,67.6774,68.0645,101708.0
2025-04-04 15:00:00,68.62,68.69,68.31,68.52,101608.0,68.1142,68.1837,67.8065,68.0149,101608.0
2025-04-04 15:10:00,68.52,69.04,68.45,68.9,89697.0,68.0149,68.5311,67.9454,68.3921,89697.0
2025-04-04 15:20:00,68.88,69.54,68.88,69.14,90058.0,68.3723,69.0274,68.3723,68.6303,90058.0
2025-04-04 15:30:00,69.14,69.53,69.11,69.21,108995.0,68.6303,69.0175,68.6006,68.6998,108995.0
2025-04-04 15:40:00,69.21,69.59,68.95,69.16,204208.0,68.6998,69.077,68.4417,68.6502,204208.0
2025-04-04 15:50:00,69.14,69.21,68.5,69.08,807486.0,68.6303,68.6998,67.9951,68.5708,807486.0
2025-04-07 09:30:00,67.19,67.35,66.06,66.33,216381.0,66.6947,66.8535,65.5731,65.8411,216381.0
2025-04-07 09:40:00,66.33,66.33,65.21,65.96,140245.0,65.8411,65.8411,64.7293,65.4738,140245.0
2025-04-07 09:50:00,66.02,66.62,65.91,66.35,190598.0,65.5333,66.1289,65.4242,65.8609,190598.0
2025-04-07 10:00:00,66.39,66.62,65.84,66.08,143748.0,65.9006,66.1289,65.3547,65.5929,143748.0
2025-04-07 10:10:00,66.17,71.33,66.16,69.87,496084.0,65.6822,70.8042,65.6723,69.355,496084.0
2025-04-07 10:20:00,69.81,69.81,66.57,66.83,201186.0,69.2954,69.2954,66.0793,66.3374,201186.0
2025-04-07 10:30:00,66.84,68.06,66.5,66.64,442511.0,66.3473,67.5583,66.0098,66.1488,442511.0
2025-04-07 10:40:00,66.63,68.15,66.62,67.82,72302.0,66.1388,67.6476,66.1289,67.3201,72302.0
2025-04-07 10:50:00,67.86,69.4,67.85,68.8,95681.0,67.3598,68.8884,67.3499,68.2929,95681.0
2025-04-07 11:00:00,68.79,69.55,68.2,68.2,90124.0,68.2829,69.0373,67.6973,67.6973,90124.0
2025-04-07 11:10:00,68.06,68.53,66.91,67.71,87089.0,67.5583,68.0248,66.4168,67.2109,87089.0
2025-04-07 11:20:00,67.78,68.09,66.93,67.09,74970.0,67.2804,67.5881,66.4366,66.5955,74970.0
2025-04-07 11:30:00,67.09,68.18,67.07,67.92,80768.0,66.5955,67.6774,66.5756,67.4193,80768.0
2025-04-07 11:40:00,67.92,68.85,67.91,68.53,60604.0,67.4193,68.3425,67.4094,68.0248,60604.0
2025-04-07 11:50:00,68.53,68.71,68.02,68.04,78690.0,68.0248,68.2035,67.5186,67.5385,78690.0
2025-04-07 12:00:00,67.99,68.0,67.53,67.6,41342.0,67.4888,67.4987,67.0322,67.1017,41342.0
2025-04-07 12:10:00,67.6,67.78,67.42,67.66,57437.0,67.1017,67.2804,66.923,67.1613,57437.0
2025-04-07 12:20:00,67.75,68.09,67.22,68.09,91006.0,67.2506,67.5881,66.7245,67.5881,91006.0
2025-04-07 12:30:00,68.01,68.45,67.89,68.1,45220.0,67.5087,67.9454,67.3896,67.598,45220.0
2025-04-07 12:40:00,68.1,68.14,67.43,67.5,37609.0,67.598,67.6377,66.933,67.0024,37609.0
2025-04-07 12:50:00,67.49,67.78,67.31,67.42,39646.0,66.9925,67.2804,66.8138,66.923,39646.0
2025-04-07 13:00:00,67.41,68.66,67.41,67.78,78497.0,66.9131,68.1539,66.9131,67.2804,78497.0
2025-04-07 13:10:00,67.78,68.88,67.72,68.84,76901.0,67.2804,68.3723,67.2208,68.3326,76901.0
2025-04-07 13:20:00,68.78,69.42,68.46,69.35,94539.0,68.273,68.9083,67.9554,68.8388,94539.0
2025-04-07 13:30:00,69.35,69.63,68.71,69.54,148842.0,68.8388,69.1167,68.2035,69.0274,148842.0
2025-04-07 13:40:00,69.56,70.09,69.15,69.79,145153.0,69.0473,69.5733,68.6403,69.2756,145153.0
2025-04-07 13:50:00,69.78,70.12,69.51,70.08,105723.0,69.2656,69.6031,68.9976,69.5634,105723.0
2025-04-07 14:00:00,70.08,70.46,69.81,70.03,268936.0,69.5634,69.9406,69.2954,69.5138,268936.0
2025-04-07 14:10:00,70.0,70.39,69.7,70.34,170577.0,69.484,69.8711,69.1862,69.8215,170577.0
2025-04-07 14:20:00,70.36,70.59,69.34,69.42,83948.0,69.8414,70.0697,68.8289,68.9083,83948.0
2025-04-07 14:30:00,69.4,69.71,69.27,69.65,82005.0,68.8884,69.1961,68.7594,69.1366,82005.0
2025-04-07 14:40:00,69.65,69.8,69.3,69.45,82176.0,69.1366,69.2855,68.7892,68.9381,82176.0
2025-04-07 14:50:00,69.41,69.42,68.85,68.97,135354.0,68.8984,68.9083,68.3425,68.4616,135354.0
2025-04-07 15:00:00,68.95,69.48,68.63,68.7,130475.0,68.4417,68.9678,68.1241,68.1936,130475.0
2025-04-07 15:10:00,68.65,69.12,68.47,69.03,137323.0,68.144,68.6105,67.9653,68.5212,137323.0
2025-04-07 15:20:00,69.06,69.1,68.61,68.62,118851.0,68.5509,68.5906,68.1043,68.1142,118851.0
2025-04-07 15:30:00,68.63,69.79,68.62,69.46,148278.0,68.1241,69.2756,68.1142,68.948,148278.0
2025-04-07 15:40:00,69.46,69.53,68.85,69.26,247612.0,68.948,69.0175,68.3425,68.7495,247612.0
2025-04-07 15:50:00,69.22,69.55,69.06,69.33,546492.0,68.7098,69.0373,68.5509,68.8189,546492.0
2025-04-08 09:30:00,72.49,72.73,71.4,71.98,97570.0,71.9557,72.1939,70.8737,71.4494,97570.0
2025-04-08 09:40:00,71.97,73.07,71.86,72.85,124763.0,71.4395,72.5314,71.3303,72.313,124763.0
2025-04-08 09:50:00,72.88,73.34,72.55,73.14,83010.0,72.3428,72.7994,72.0152,72.6009,83010.0
2025-04-08 10:00:00,73.12,73.13,72.36,72.61,49868.0,72.581,72.5909,71.8266,72.0748,49868.0
2025-04-08 10:10:00,72.66,73.06,72.53,72.65,74127.0,72.1244,72.5215,71.9954,72.1145,74127.0
2025-04-08 10:20:00,72.69,73.02,72.4,72.84,76634.0,72.1542,72.4817,71.8663,72.3031,76634.0
2025-04-08 10:30:00,72.85,72.94,72.6,72.83,41336.0,72.313,72.4023,72.0648,72.2931,41336.0
2025-04-08 10:40:00,72.83,72.91,72.16,72.2,60275.0,72.2931,72.3726,71.6281,71.6678,60275.0
2025-04-08 10:50:00,72.22,72.22,71.15,71.26,64409.0,71.6876,71.6876,70.6255,70.7347,64409.0
2025-04-08 11:00:00,71.26,71.55,71.0,71.25,49552.0,70.7347,71.0226,70.4766,70.7248,49552.0
2025-04-08 11:10:00,71.18,71.25,70.61,71.02,128557.0,70.6553,70.7248,70.0895,70.4965,128557.0
2025-04-08 11:20:00,70.98,71.2,70.57,70.62,92284.0,70.4568,70.6752,70.0498,70.0994,92284.0
2025-04-08 11:30:00,70.62,71.61,70.55,71.41,55788.0,70.0994,71.0821,70.03,70.8836,55788.0
2025-04-08 11:40:00,71.45,71.53,71.08,71.09,32100.0,70.9233,71.0027,70.556,70.566,32100.0
2025-04-08 11:50:00,71.09,71.37,70.91,71.3,38249.0,70.566,70.8439,70.3873,70.7744,38249.0
2025-04-08 12:00:00,71.3,71.5,71.17,71.25,48244.0,70.7744,70.973,70.6454,70.7248,48244.0
2025-04-08 12:10:00,71.26,71.37,70.83,70.91,33594.0,70.7347,70.8439,70.3079,70.3873,33594.0
2025-04-08 12:20:00,70.93,71.1,70.72,71.08,16319.0,70.4072,70.5759,70.1987,70.556,16319.0
2025-04-08 12:30:00,71.13,71.26,70.63,70.69,52986.0,70.6057,70.7347,70.1094,70.1689,52986.0
2025-04-08 12:40:00,70.73,70.77,70.16,70.4,126890.0,70.2086,70.2483,69.6428,69.8811,126890.0
2025-04-08 12:50:00,70.48,70.55,69.81,69.81,85247.0,69.9605,70.03,69.2954,69.2954,85247.0
2025-04-08 13:00:00,69.75,69.9,69.35,69.48,46095.0,69.2358,69.3847,68.8388,68.9678,46095.0
2025-04-08 13:10:00,69.44,69.81,69.2,69.52,67960.0,68.9281,69.2954,68.6899,69.0075,67960.0
2025-04-08 13:20:00,69.47,69.49,69.06,69.14,32968.0,68.9579,68.9778,68.5509,68.6303,32968.0
2025-04-08 13:30:00,69.13,69.75,69.01,69.51,77488.0,68.6204,69.2358,68.5013,68.9976,77488.0
2025-04-08 13:40:00,69.53,70.01,69.33,69.4,82224.0,69.0175,69.4939,68.8189,68.8884,82224.0
2025-04-08 13:50:00,69.35,69.67,69.2,69.64,43090.0,68.8388,69.1564,68.6899,69.1267,43090.0
2025-04-08 14:00:00,69.64,69.73,69.29,69.34,42382.0,69.1267,69.216,68.7792,68.8289,42382.0
2025-04-08 14:10:00,69.36,69.51,69.07,69.49,59422.0,68.8487,68.9976,68.5609,68.9778,59422.0
2025-04-08 14:20:00,69.44,69.56,68.92,68.98,42678.0,68.9281,69.0473,68.412,68.4715,42678.0
2025-04-08 14:30:00,69.03,70.0,68.91,69.17,74272.0,68.5212,69.484,68.402,68.6601,74272.0
2025-04-08 14:40:00,69.17,69.24,68.89,69.23,43014.0,68.6601,68.7296,68.3822,68.7197,43014.0
2025-04-08 14:50:00,69.24,69.25,68.87,68.9,43797.0,68.7296,68.7395,68.3623,68.3921,43797.0
2025-04-08 15:00:00,68.86,68.93,68.23,68.24,72438.0,68.3524,68.4219,67.7271,67.737,72438.0
2025-04-08 15:10:00,68.24,68.37,67.72,67.81,103764.0,67.737,67.866,67.2208,67.3102,103764.0
2025-04-08 15:20:00,67.81,68.39,67.76,68.36,144126.0,67.3102,67.8859,67.2605,67.8561,144126.0
2025-04-08 15:30:00,68.37,68.41,67.32,67.41,167007.0,67.866,67.9057,66.8238,66.9131,167007.0
2025-04-08 15:40:00,67.41,68.12,67.32,67.4,309845.0,66.9131,67.6179,66.8238,66.9032,309845.0
2025-04-08 15:50:00,67.44,68.5,67.44,68.39,544102.0,66.9429,67.9951,66.9429,67.8859,544102.0
2025-04-09 09:30:00,67.89,68.87,67.58,68.77,156020.0,67.3896,68.3623,67.0818,68.2631,156020.0
2025-04-09 09:40:00,68.77,69.13,67.51,67.87,87628.0,68.2631,68.6204,67.0124,67.3697,87628.0
2025-04-09 09:50:00,67.94,68.62,67.81,68.24,92213.0,67.4392,68.1142,67.3102,67.737,92213.0
2025-04-09 10:00:00,68.33,68.93,67.72,67.89,106956.0,67.8263,68.4219,67.2208,67.3896,106956.0
2025-04-09 10:10:00,67.82,68.22,67.38,67.84,57646.0,67.3201,67.7171,66.8833,67.3399,57646.0
2025-04-09 10:20:00,67.84,68.1,67.54,67.84,41074.0,67.3399,67.598,67.0421,67.3399,41074.0
2025-04-09 10:30:00,67.84,68.33,67.75,68.03,47474.0,67.3399,67.8263,67.2506,67.5285,47474.0
2025-04-09 10:40:00,68.03,68.03,67.52,67.56,51821.0,67.5285,67.5285,67.0223,67.062,51821.0
2025-04-09 10:50:00,67.56,67.59,66.83,67.02,137786.0,67.062,67.0918,66.3374,66.526,137786.0
2025-04-09 11:00:00,66.98,67.8,66.98,67.69,84411.0,66.4863,67.3002,66.4863,67.191,84411.0
2025-04-09 11:10:00,67.68,68.0,67.58,67.84,131270.0,67.1811,67.4987,67.0818,67.3399,131270.0
2025-04-09 11:20:00,67.82,68.07,67.7,67.78,107076.0,67.3201,67.5682,67.201,67.2804,107076.0
2025-04-09 11:30:00,67.78,68.09,67.5,67.54,47095.0,67.2804,67.5881,67.0024,67.0421,47095.0
2025-04-09 11:40:00,67.54,67.93,67.37,67.65,42729.0,67.0421,67.4293,66.8734,67.1513,42729.0
2025-04-09 11:50:00,67.64,67.79,67.04,67.2,113845.0,67.1414,67.2903,66.5458,66.7046,113845.0
2025-04-09 12:00:00,67.13,67.38,66.99,67.37,54547.0,66.6352,66.8833,66.4962,66.8734,54547.0
2025-04-09 12:10:00,67.37,67.76,67.32,67.65,86874.0,66.8734,67.2605,66.8238,67.1513,86874.0
2025-04-09 12:20:00,67.69,67.73,67.43,67.47,37230.0,67.191,67.2307,66.933,66.9727,37230.0
2025-04-09 12:30:00,67.48,67.6,67.4,67.45,56297.0,66.9826,67.1017,66.9032,66.9528,56297.0
2025-04-09 12:40:00,67.43,67.65,67.26,67.63,318207.0,66.933,67.1513,66.7642,67.1315,318207.0
2025-04-09 12:50:00,67.63,67.93,67.44,67.57,90857.0,67.1315,67.4293,66.9429,67.0719,90857.0
2025-04-09 13:00:00,67.68,68.58,67.66,67.73,69580.0,67.1811,68.0745,67.1613,67.2307,69580.0
2025-04-09 13:10:00,67.73,69.36,67.0,69.14,189034.0,67.2307,68.8487,66.5061,68.6303,189034.0
2025-04-09 13:20:00,69.15,72.24,68.45,71.0,320902.0,68.6403,71.7075,67.9454,70.4766,320902.0
2025-04-09 13:30:00,71.0,72.95,70.85,71.78,227646.0,70.4766,72.4123,70.3277,71.2509,227646.0
2025-04-09 13:40:00,71.78,73.06,71.52,72.65,181688.0,71.2509,72.5215,70.9928,72.1145,181688.0
2025-04-09 13:50:00,72.64,73.54,72.25,73.43,67909.0,72.1045,72.9979,71.7174,72.8887,67909.0
2025-04-09 14:00:00,73.5,74.2,73.17,73.56,92774.0,72.9582,73.653,72.6306,73.0178,92774.0
2025-04-09 14:10:00,73.56,74.84,73.46,74.53,92319.0,73.0178,74.2883,72.9185,73.9806,92319.0
2025-04-09 14:20:00,74.53,75.11,74.16,74.95,67357.0,73.9806,74.5563,73.6133,74.3975,67357.0
2025-04-09 14:30:00,74.94,75.39,74.48,74.63,185668.0,74.3876,74.8343,73.931,74.0799,185668.0
2025-04-09 14:40:00,74.67,74.68,73.86,74.3,95874.0,74.1196,74.1295,73.3156,73.7523,95874.0
2025-04-09 14:50:00,74.35,74.72,73.36,73.45,68838.0,73.8019,74.1692,72.8192,72.9086,68838.0
2025-04-09 15:00:00,73.43,74.31,73.3,74.08,68681.0,72.8887,73.7622,72.7597,73.5339,68681.0
2025-04-09 15:10:00,74.11,74.86,74.08,74.78,169249.0,73.5637,74.3082,73.5339,74.2288,169249.0
2025-04-09 15:20:00,74.76,75.58,74.71,75.4,108779.0,74.2089,75.0229,74.1593,74.8442,108779.0
2025-04-09 15:30:00,75.41,75.9,75.11,75.48,120595.0,74.8541,75.3405,74.5563,74.9236,120595.0
2025-04-09 15:40:00,75.38,75.64,75.03,75.57,172897.0,74.8243,75.0824,74.4769,75.0129,172897.0
2025-04-09 15:50:00,75.63,75.95,74.97,75.22,583304.0,75.0725,75.3901,74.4174,74.6655,583304.0
2025-04-10 09:30:00,73.17,73.7,72.22,72.47,73647.0,72.6306,73.1567,71.6876,71.9358,73647.0
2025-04-10 09:40:00,72.35,72.45,71.76,72.4,55244.0,71.8167,71.9159,71.231,71.8663,55244.0
2025-04-10 09:50:00,72.39,72.53,71.86,72.11,51211.0,71.8564,71.9954,71.3303,71.5785,51211.0
2025-04-10 10:00:00,72.01,72.47,71.65,72.15,62823.0,71.4792,71.9358,71.1218,71.6182,62823.0
2025-04-10 10:10:00,72.16,72.45,71.78,72.33,72959.0,71.6281,71.9159,71.2509,71.7968,72959.0
2025-04-10 10:20:00,72.33,72.74,72.01,72.36,38776.0,71.7968,72.2038,71.4792,71.8266,38776.0
2025-04-10 10:30:00,72.39,72.93,72.3,72.66,45338.0,71.8564,72.3924,71.7671,72.1244,45338.0
2025-04-10 10:40:00,72.66,72.82,71.98,72.05,39285.0,72.1244,72.2832,71.4494,71.5189,39285.0
2025-04-10 10:50:00,72.05,72.22,71.65,71.67,71690.0,71.5189,71.6876,71.1218,71.1417,71690.0
2025-04-10 11:00:00,71.68,72.14,71.66,72.14,59597.0,71.1516,71.6082,71.1318,71.6082,59597.0
2025-04-10 11:10:00,72.08,72.16,71.64,71.64,42004.0,71.5487,71.6281,71.1119,71.1119,42004.0
2025-04-10 11:20:00,71.69,71.87,71.48,71.49,39013.0,71.1615,71.3402,70.9531,70.963,39013.0
2025-04-10 11:30:00,71.41,71.62,71.09,71.09,58639.0,70.8836,71.0921,70.566,70.566,58639.0
2025-04-10 11:40:00,71.1,71.43,71.01,71.05,24244.0,70.5759,70.9035,70.4866,70.5263,24244.0
2025-04-10 11:50:00,71.01,71.21,70.61,70.73,53169.0,70.4866,70.6851,70.0895,70.2086,53169.0
2025-04-10 12:00:00,70.67,71.04,70.28,70.61,55293.0,70.1491,70.5163,69.7619,70.0895,55293.0
2025-04-10 12:10:00,70.55,70.69,70.11,70.16,34872.0,70.03,70.1689,69.5932,69.6428,34872.0
2025-04-10 12:20:00,70.16,70.16,69.3,69.71,57359.0,69.6428,69.6428,68.7892,69.1961,57359.0
2025-04-10 12:30:00,69.68,70.78,69.68,70.61,32018.0,69.1664,70.2583,69.1664,70.0895,32018.0
2025-04-10 12:40:00,70.59,70.85,70.1,70.85,30381.0,70.0697,70.3277,69.5833,70.3277,30381.0
2025-04-10 12:50:00,70.86,71.0,70.42,70.58,32045.0,70.3377,70.4766,69.9009,70.0597,32045.0
2025-04-10 13:00:00,70.58,71.46,70.16,70.17,47385.0,70.0597,70.9332,69.6428,69.6528,47385.0
2025-04-10 13:10:00,70.14,70.14,69.53,69.84,30142.0,69.623,69.623,69.0175,69.3252,30142.0
2025-04-10 13:20:00,69.9,70.43,69.53,70.37,49250.0,69.3847,69.9108,69.0175,69.8513,49250.0
2025-04-10 13:30:00,70.31,70.89,70.16,70.51,41961.0,69.7917,70.3674,69.6428,69.9902,41961.0
2025-04-10 13:40:00,70.56,71.75,70.51,71.17,41957.0,70.0399,71.2211,69.9902,70.6454,41957.0
2025-04-10 13:50:00,71.17,71.49,70.76,71.35,33616.0,70.6454,70.963,70.2384,70.8241,33616.0
2025-04-10 14:00:00,71.34,71.73,70.91,70.94,44819.0,70.8141,71.2013,70.3873,70.4171,44819.0
2025-04-10 14:10:00,70.84,71.01,70.46,70.91,38809.0,70.3178,70.4866,69.9406,70.3873,38809.0
2025-04-10 14:20:00,70.92,71.73,70.92,71.55,34323.0,70.3972,71.2013,70.3972,71.0226,34323.0
2025-04-10 14:30:00,71.55,71.87,71.2,71.28,33288.0,71.0226,71.3402,70.6752,70.7546,33288.0
2025-04-10 14:40:00,71.38,71.89,71.16,71.21,30500.0,70.8538,71.3601,70.6355,70.6851,30500.0
2025-04-10 14:50:00,71.26,71.55,70.78,71.14,33399.0,70.7347,71.0226,70.2583,70.6156,33399.0
2025-04-10 15:00:00,71.09,71.69,70.86,70.88,47438.0,70.566,71.1615,70.3377,70.3575,47438.0
2025-04-10 15:10:00,70.92,71.33,70.78,71.24,49841.0,70.3972,70.8042,70.2583,70.7149,49841.0
2025-04-10 15:20:00,71.25,71.47,70.4,70.48,74418.0,70.7248,70.9432,69.8811,69.9605,74418.0
2025-04-10 15:30:00,70.41,70.87,70.23,70.27,134326.0,69.891,70.3476,69.7123,69.752,134326.0
2025-04-10 15:40:00,70.28,70.33,69.68,70.08,193762.0,69.7619,69.8116,69.1664,69.5634,193762.0
2025-04-10 15:50:00,70.04,71.12,70.04,71.08,699138.0,69.5237,70.5958,69.5237,70.556,699138.0
2025-04-11 09:30:00,70.74,70.93,69.42,69.89,58251.0,70.2186,70.4072,68.9083,69.3748,58251.0
2025-04-11 09:40:00,69.8,70.35,69.51,70.23,51072.0,69.2855,69.8314,68.9976,69.7123,51072.0
2025-04-11 09:50:00,70.17,70.24,69.72,69.81,42956.0,69.6528,69.7222,69.2061,69.2954,42956.0
2025-04-11 10:00:00,69.76,70.25,69.43,70.0,52394.0,69.2458,69.7322,68.9182,69.484,52394.0
2025-04-11 10:10:00,70.0,70.3,69.65,69.66,34574.0,69.484,69.7818,69.1366,69.1465,34574.0
2025-04-11 10:20:00,69.66,69.75,68.97,69.21,39640.0,69.1465,69.2358,68.4616,68.6998,39640.0
2025-04-11 10:30:00,69.2,69.81,69.19,69.79,104752.0,68.6899,69.2954,68.68,69.2756,104752.0
2025-04-11 10:40:00,69.79,70.16,69.67,70.0,20765.0,69.2756,69.6428,69.1564,69.484,20765.0
2025-04-11 10:50:00,69.95,69.95,69.44,69.57,95248.0,69.4344,69.4344,68.9281,69.0572,95248.0
2025-04-11 11:00:00,69.57,70.42,69.22,69.49,54185.0,69.0572,69.9009,68.7098,68.9778,54185.0
2025-04-11 11:10:00,69.49,69.62,69.07,69.2,39124.0,68.9778,69.1068,68.5609,68.6899,39124.0
2025-04-11 11:20:00,69.26,69.42,69.02,69.26,64608.0,68.7495,68.9083,68.5112,68.7495,64608.0
2025-04-11 11:30:00,69.27,69.6,69.21,69.55,22776.0,68.7594,69.087,68.6998,69.0373,22776.0
2025-04-11 11:40:00,69.52,69.56,69.25,69.45,43770.0,69.0075,69.0473,68.7395,68.9381,43770.0
2025-04-11 11:50:00,69.49,69.7,69.36,69.65,33014.0,68.9778,69.1862,68.8487,69.1366,33014.0
2025-04-11 12:00:00,69.66,69.89,69.54,69.75,42386.0,69.1465,69.3748,69.0274,69.2358,42386.0
2025-04-11 12:10:00,69.72,70.11,69.72,70.06,20649.0,69.2061,69.5932,69.2061,69.5436,20649.0
2025-04-11 12:20:00,70.05,70.06,69.68,69.83,22694.0,69.5336,69.5436,69.1664,69.3153,22694.0
2025-04-11 12:30:00,69.83,70.54,69.83,70.5,30291.0,69.3153,70.02,69.3153,69.9803,30291.0
2025-04-11 12:40:00,70.41,70.82,70.33,70.75,20483.0,69.891,70.298,69.8116,70.2285,20483.0
2025-04-11 12:50:00,70.74,70.79,70.53,70.69,13522.0,70.2186,70.2682,70.0101,70.1689,13522.0
2025-04-11 13:00:00,70.69,71.01,70.65,70.75,21340.0,70.1689,70.4866,70.1292,70.2285,21340.0
2025-04-11 13:10:00,70.72,70.82,70.54,70.58,24243.0,70.1987,70.298,70.02,70.0597,24243.0
2025-04-11 13:20:00,70.54,70.96,70.47,70.51,80054.0,70.02,70.4369,69.9505,69.9902,80054.0
2025-04-11 13:30:00,70.51,71.1,70.4,71.1,27278.0,69.9902,70.5759,69.8811,70.5759,27278.0
2025-04-11 13:40:00,71.08,71.64,71.08,71.29,43054.0,70.556,71.1119,70.556,70.7645,43054.0
2025-04-11 13:50:00,71.24,71.53,71.09,71.21,23288.0,70.7149,71.0027,70.566,70.6851,23288.0
2025-04-11 14:00:00,71.23,71.25,70.83,70.93,32718.0,70.7049,70.7248,70.3079,70.4072,32718.0
2025-04-11 14:10:00,70.93,71.0,70.59,70.68,20634.0,70.4072,70.4766,70.0697,70.159,20634.0
2025-04-11 14:20:00,70.66,70.85,70.53,70.83,44194.0,70.1391,70.3277,70.0101,70.3079,44194.0
2025-04-11 14:30:00,70.78,70.88,70.64,70.77,47244.0,70.2583,70.3575,70.1193,70.2483,47244.0
2025-04-11 14:40:00,70.78,70.9,70.67,70.89,31499.0,70.2583,70.3774,70.1491,70.3674,31499.0
2025-04-11 14:50:00,70.89,70.89,70.5,70.52,45809.0,70.3674,70.3674,69.9803,70.0002,45809.0
2025-04-11 15:00:00,70.55,71.06,70.54,71.06,35448.0,70.03,70.5362,70.02,70.5362,35448.0
2025-04-11 15:10:00,71.06,71.16,70.85,71.1,68133.0,70.5362,70.6355,70.3277,70.5759,68133.0
2025-04-11 15:20:00,71.1,71.34,70.99,71.2,51893.0,70.5759,70.8141,70.4667,70.6752,51893.0
2025-04-11 15:30:00,71.2,71.38,71.03,71.23,61383.0,70.6752,70.8538,70.5064,70.7049,61383.0
2025-04-11 15:40:00,71.25,71.48,71.19,71.41,82799.0,70.7248,70.9531,70.6652,70.8836,82799.0
2025-04-11 15:50:00,71.43,71.58,71.2,71.38,455358.0,70.9035,71.0524,70.6752,70.8538,455358.0
2025-04-14 09:30:00,73.04,73.2,72.22,72.78,100621.0,72.5016,72.6604,71.6876,72.2435,100621.0
2025-04-14 09:40:00,72.7,73.1,72.61,73.1,27970.0,72.1641,72.5612,72.0748,72.5612,27970.0
2025-04-14 09:50:00,73.11,73.19,72.73,73.06,19579.0,72.5711,72.6505,72.1939,72.5215,19579.0
2025-04-14 10:00:00,73.1,73.77,72.92,73.5,30175.0,72.5612,73.2262,72.3825,72.9582,30175.0
2025-04-14 10:10:00,73.48,73.48,72.96,73.08,13003.0,72.9384,72.9384,72.4222,72.5413,13003.0
2025-04-14 10:20:00,73.08,73.43,72.99,73.43,29621.0,72.5413,72.8887,72.452,72.8887,29621.0
2025-04-14 10:30:00,73.46,73.48,73.22,73.4,18637.0,72.9185,72.9384,72.6803,72.8589,18637.0
2025-04-14 10:40:00,73.34,73.64,73.26,73.58,44586.0,72.7994,73.0972,72.72,73.0376,44586.0
2025-04-14 10:50:00,73.58,73.86,73.54,73.62,57613.0,73.0376,73.3156,72.9979,73.0773,57613.0
2025-04-14 11:00:00,73.66,73.76,73.21,73.35,117277.0,73.117,73.2163,72.6703,72.8093,117277.0
2025-04-14 11:10:00,73.35,73.43,73.04,73.23,19127.0,72.8093,72.8887,72.5016,72.6902,19127.0
2025-04-14 11:20:00,73.29,73.42,72.89,72.9,31758.0,72.7498,72.8788,72.3527,72.3626,31758.0
2025-04-14 11:30:00,72.91,73.32,72.89,73.03,22318.0,72.3726,72.7795,72.3527,72.4917,22318.0
2025-04-14 11:40:00,72.97,73.11,72.72,72.76,24408.0,72.4321,72.5711,72.184,72.2237,24408.0
2025-04-14 11:50:00,72.76,72.83,72.59,72.61,14591.0,72.2237,72.2931,72.0549,72.0748,14591.0
2025-04-14 12:00:00,72.57,72.79,72.54,72.69,6905.0,72.0351,72.2534,72.0053,72.1542,6905.0
2025-04-14 12:10:00,72.63,72.98,72.48,72.93,19429.0,72.0946,72.442,71.9457,72.3924,19429.0
2025-04-14 12:20:00,72.93,73.01,72.58,72.73,38065.0,72.3924,72.4718,72.045,72.1939,38065.0
2025-04-14 12:30:00,72.71,73.13,72.67,72.97,11801.0,72.174,72.5909,72.1343,72.4321,11801.0
2025-04-14 12:40:00,72.96,73.14,72.92,72.95,9649.0,72.4222,72.6009,72.3825,72.4123,9649.0
2025-04-14 12:50:00,72.94,72.94,72.68,72.78,9896.0,72.4023,72.4023,72.1443,72.2435,9896.0
2025-04-14 13:00:00,72.78,73.71,72.72,72.89,35447.0,72.2435,73.1667,72.184,72.3527,35447.0
2025-04-14 13:10:00,72.96,73.0,72.81,72.95,7679.0,72.4222,72.4619,72.2733,72.4123,7679.0
2025-04-14 13:20:00,72.95,73.07,72.9,72.97,21691.0,72.4123,72.5314,72.3626,72.4321,21691.0
2025-04-14 13:30:00,72.96,73.12,72.8,73.05,31102.0,72.4222,72.581,72.2634,72.5115,31102.0
2025-04-14 13:40:00,73.08,73.13,72.82,73.04,11646.0,72.5413,72.5909,72.2832,72.5016,11646.0
2025-04-14 13:50:00,73.04,73.22,72.96,73.01,61472.0,72.5016,72.6803,72.4222,72.4718,61472.0
2025-04-14 14:00:00,73.02,73.11,72.99,73.06,32738.0,72.4817,72.5711,72.452,72.5215,32738.0
2025-04-14 14:10:00,73.06,73.23,73.03,73.2,47068.0,72.5215,72.6902,72.4917,72.6604,47068.0
2025-04-14 14:20:00,73.21,73.4,73.2,73.32,23255.0,72.6703,72.8589,72.6604,72.7795,23255.0
2025-04-14 14:30:00,73.34,73.58,73.24,73.51,35325.0,72.7994,73.0376,72.7001,72.9681,35325.0
2025-04-14 14:40:00,73.57,73.67,73.49,73.52,31442.0,73.0277,73.127,72.9483,72.9781,31442.0
2025-04-14 14:50:00,73.56,73.62,73.47,73.51,20683.0,73.0178,73.0773,72.9284,72.9681,20683.0
2025-04-14 15:00:00,73.52,73.73,73.52,73.71,24211.0,72.9781,73.1865,72.9781,73.1667,24211.0
2025-04-14 15:10:00,73.74,73.74,73.45,73.55,27445.0,73.1964,73.1964,72.9086,73.0078,27445.0
2025-04-14 15:20:00,73.58,73.59,73.25,73.36,66674.0,73.0376,73.0475,72.7101,72.8192,66674.0
2025-04-14 15:30:00,73.33,73.45,73.27,73.3,42194.0,72.7895,72.9086,72.7299,72.7597,42194.0
2025-04-14 15:40:00,73.28,73.47,73.27,73.42,46072.0,72.7398,72.9284,72.7299,72.8788,46072.0
2025-04-14 15:50:00,73.36,73.36,72.89,72.94,202429.0,72.8192,72.8192,72.3527,72.4023,202429.0
2025-04-15 09:30:00,73.02,73.54,72.72,73.39,48600.0,72.4817,72.9979,72.184,72.849,48600.0
2025-04-15 09:40:00,73.39,73.89,73.37,73.86,20303.0,72.849,73.3453,72.8292,73.3156,20303.0
2025-04-15 09:50:00,73.87,73.95,73.42,73.52,16806.0,73.3255,73.4049,72.8788,72.9781,16806.0
2025-04-15 10:00:00,73.52,73.88,73.45,73.67,13972.0,72.9781,73.3354,72.9086,73.127,13972.0
2025-04-15 10:10:00,73.7,73.89,73.19,73.23,23069.0,73.1567,73.3453,72.6505,72.6902,23069.0
2025-04-15 10:20:00,73.16,73.38,73.03,73.31,15115.0,72.6207,72.8391,72.4917,72.7696,15115.0
2025-04-15 10:30:00,73.31,73.61,73.3,73.33,16156.0,72.7696,73.0674,72.7597,72.7895,16156.0
2025-04-15 10:40:00,73.28,73.55,73.16,73.47,28687.0,72.7398,73.0078,72.6207,72.9284,28687.0
2025-04-15 10:50:00,73.41,73.59,73.29,73.3,15708.0,72.8689,73.0475,72.7498,72.7597,15708.0
2025-04-15 11:00:00,73.32,73.5,73.26,73.33,54254.0,72.7795,72.9582,72.72,72.7895,54254.0
2025-04-15 11:10:00,73.33,73.5,73.23,73.35,24411.0,72.7895,72.9582,72.6902,72.8093,24411.0
2025-04-15 11:20:00,73.39,73.42,73.22,73.24,27481.0,72.849,72.8788,72.6803,72.7001,27481.0
2025-04-15 11:30:00,73.23,73.5,73.21,73.34,11618.0,72.6902,72.9582,72.6703,72.7994,11618.0
2025-04-15 11:40:00,73.31,73.44,73.25,73.31,21449.0,72.7696,72.8986,72.7101,72.7696,21449.0
2025-04-15 11:50:00,73.27,73.44,73.26,73.42,12810.0,72.7299,72.8986,72.72,72.8788,12810.0
2025-04-15 12:00:00,73.44,73.53,73.31,73.31,17094.0,72.8986,72.988,72.7696,72.7696,17094.0
2025-04-15 12:10:00,73.33,73.38,73.22,73.27,13906.0,72.7895,72.8391,72.6803,72.7299,13906.0
2025-04-15 12:20:00,73.28,73.4,73.2,73.24,10299.0,72.7398,72.8589,72.6604,72.7001,10299.0
2025-04-15 12:30:00,73.24,73.34,73.15,73.2,7846.0,72.7001,72.7994,72.6108,72.6604,7846.0
2025-04-15 12:40:00,73.17,73.41,73.16,73.4,17314.0,72.6306,72.8689,72.6207,72.8589,17314.0
2025-04-15 12:50:00,73.38,73.39,73.06,73.18,27961.0,72.8391,72.849,72.5215,72.6406,27961.0
2025-04-15 13:00:00,73.17,73.29,73.11,73.2,8106.0,72.6306,72.7498,72.5711,72.6604,8106.0
2025-04-15 13:10:00,73.18,73.21,72.96,73.02,9211.0,72.6406,72.6703,72.4222,72.4817,9211.0
2025-04-15 13:20:00,73.04,73.05,72.84,73.0,16518.0,72.5016,72.5115,72.3031,72.4619,16518.0
2025-04-15 13:30:00,72.97,73.09,72.88,73.03,13435.0,72.4321,72.5512,72.3428,72.4917,13435.0
2025-04-15 13:40:00,73.06,73.15,73.02,73.1,17105.0,72.5215,72.6108,72.4817,72.5612,17105.0
2025-04-15 13:50:00,73.06,73.08,72.84,73.03,7673.0,72.5215,72.5413,72.3031,72.4917,7673.0
2025-04-15 14:00:00,73.0,73.05,72.91,73.05,13486.0,72.4619,72.5115,72.3726,72.5115,13486.0
2025-04-15 14:10:00,73.03,73.04,72.9,72.94,17243.0,72.4917,72.5016,72.3626,72.4023,17243.0
2025-04-15 14:20:00,72.94,73.05,72.85,72.85,17950.0,72.4023,72.5115,72.313,72.313,17950.0
2025-04-15 14:30:00,72.91,72.96,72.85,72.9,12068.0,72.3726,72.4222,72.313,72.3626,12068.0
2025-04-15 14:40:00,72.88,73.07,72.86,72.94,19393.0,72.3428,72.5314,72.3229,72.4023,19393.0
2025-04-15 14:50:00,72.95,72.99,72.9,72.91,14098.0,72.4123,72.452,72.3626,72.3726,14098.0
2025-04-15 15:00:00,72.89,72.93,72.81,72.88,23343.0,72.3527,72.3924,72.2733,72.3428,23343.0
2025-04-15 15:10:00,72.87,73.0,72.85,72.94,21846.0,72.3329,72.4619,72.313,72.4023,21846.0
2025-04-15 15:20:00,72.92,72.95,72.72,72.83,27395.0,72.3825,72.4123,72.184,72.2931,27395.0
2025-04-15 15:30:00,72.84,72.9,72.73,72.74,37976.0,72.3031,72.3626,72.1939,72.2038,37976.0
2025-04-15 15:40:00,72.76,72.8,72.56,72.73,46538.0,72.2237,72.2634,72.0251,72.1939,46538.0
2025-04-15 15:50:00,72.72,72.89,72.6,72.68,271772.0,72.184,72.3527,72.0648,72.1443,271772.0
2025-04-16 09:30:00,72.38,73.02,72.15,72.73,43589.0,71.8465,72.4817,71.6182,72.1939,43589.0
2025-04-16 09:40:00,72.73,72.86,72.47,72.72,17616.0,72.1939,72.3229,71.9358,72.184,17616.0
2025-04-16 09:50:00,72.65,72.68,72.1,72.1,20271.0,72.1145,72.1443,71.5685,71.5685,20271.0
2025-04-16 10:00:00,72.14,72.46,72.07,72.4,41050.0,71.6082,71.9259,71.5387,71.8663,41050.0
2025-04-16 10:10:00,72.43,72.44,72.11,72.29,39979.0,71.8961,71.906,71.5785,71.7571,39979.0
2025-04-16 10:20:00,72.3,72.56,72.26,72.44,36192.0,71.7671,72.0251,71.7273,71.906,36192.0
2025-04-16 10:30:00,72.44,72.62,72.36,72.62,29797.0,71.906,72.0847,71.8266,72.0847,29797.0
2025-04-16 10:40:00,72.63,72.7,72.52,72.55,24490.0,72.0946,72.1641,71.9854,72.0152,24490.0
2025-04-16 10:50:00,72.55,72.65,72.38,72.52,24336.0,72.0152,72.1145,71.8465,71.9854,24336.0
2025-04-16 11:00:00,72.53,72.94,72.53,72.9,42248.0,71.9954,72.4023,71.9954,72.3626,42248.0
2025-04-16 11:10:00,72.9,73.08,72.79,72.97,29503.0,72.3626,72.5413,72.2534,72.4321,29503.0
2025-04-16 11:20:00,72.97,73.29,72.93,73.27,24594.0,72.4321,72.7498,72.3924,72.7299,24594.0
2025-04-16 11:30:00,73.27,73.29,73.14,73.24,16390.0,72.7299,72.7498,72.6009,72.7001,16390.0
2025-04-16 11:40:00,73.22,73.25,73.09,73.1,15746.0,72.6803,72.7101,72.5512,72.5612,15746.0
2025-04-16 11:50:00,73.09,73.15,72.94,73.03,14173.0,72.5512,72.6108,72.4023,72.4917,14173.0
2025-04-16 12:00:00,73.04,73.04,72.86,72.92,11776.0,72.5016,72.5016,72.3229,72.3825,11776.0
2025-04-16 12:10:00,72.9,73.0,72.83,72.87,26398.0,72.3626,72.4619,72.2931,72.3329,26398.0
2025-04-16 12:20:00,72.87,72.95,72.8,72.81,16490.0,72.3329,72.4123,72.2634,72.2733,16490.0
2025-04-16 12:30:00,72.81,72.92,72.7,72.77,12778.0,72.2733,72.3825,72.1641,72.2336,12778.0
2025-04-16 12:40:00,72.76,72.87,72.67,72.76,13254.0,72.2237,72.3329,72.1343,72.2237,13254.0
2025-04-16 12:50:00,72.77,72.86,72.7,72.81,27033.0,72.2336,72.3229,72.1641,72.2733,27033.0
2025-04-16 13:00:00,72.81,72.94,72.76,72.87,19723.0,72.2733,72.4023,72.2237,72.3329,19723.0
2025-04-16 13:10:00,72.83,72.94,72.78,72.89,21355.0,72.2931,72.4023,72.2435,72.3527,21355.0
2025-04-16 13:20:00,72.92,72.95,72.75,72.82,14644.0,72.3825,72.4123,72.2137,72.2832,14644.0
2025-04-16 13:30:00,72.81,72.81,72.39,72.45,120695.0,72.2733,72.2733,71.8564,71.9159,120695.0
2025-04-16 13:40:00,72.49,72.49,72.02,72.09,68782.0,71.9557,71.9557,71.4891,71.5586,68782.0
2025-04-16 13:50:00,72.04,72.18,71.69,71.72,115645.0,71.509,71.6479,71.1615,71.1913,115645.0
2025-04-16 14:00:00,71.72,72.08,71.66,72.01,47560.0,71.1913,71.5487,71.1318,71.4792,47560.0
2025-04-16 14:10:00,72.02,72.21,71.92,72.01,19136.0,71.4891,71.6777,71.3899,71.4792,19136.0
2025-04-16 14:20:00,72.02,72.2,71.96,72.09,25310.0,71.4891,71.6678,71.4296,71.5586,25310.0
2025-04-16 14:30:00,72.06,72.07,71.79,71.81,25424.0,71.5288,71.5387,71.2608,71.2807,25424.0
2025-04-16 14:40:00,71.84,71.93,71.74,71.85,22748.0,71.3104,71.3998,71.2112,71.3204,22748.0
2025-04-16 14:50:00,71.86,71.87,71.63,71.63,22467.0,71.3303,71.3402,71.102,71.102,22467.0
2025-04-16 15:00:00,71.66,71.76,71.44,71.44,26104.0,71.1318,71.231,70.9134,70.9134,26104.0
2025-04-16 15:10:00,71.47,71.58,71.31,71.34,60940.0,70.9432,71.0524,70.7844,70.8141,60940.0
2025-04-16 15:20:00,71.31,71.34,71.18,71.21,62849.0,70.7844,70.8141,70.6553,70.6851,62849.0
2025-04-16 15:30:00,71.22,71.4,71.16,71.2,76087.0,70.695,70.8737,70.6355,70.6752,76087.0
2025-04-16 15:40:00,71.2,71.45,71.16,71.4,90446.0,70.6752,70.9233,70.6355,70.8737,90446.0
2025-04-16 15:50:00,71.41,71.77,71.3,71.69,307672.0,70.8836,71.241,70.7744,71.1615,307672.0
2025-04-17 09:30:00,72.3,72.77,71.97,72.36,154098.0,71.7671,72.2336,71.4395,71.8266,154098.0
2025-04-17 09:40:00,72.34,72.68,72.17,72.41,32977.0,71.8068,72.1443,71.638,71.8762,32977.0
2025-04-17 09:50:00,72.43,72.74,72.41,72.59,26441.0,71.8961,72.2038,71.8762,72.0549,26441.0
2025-04-17 10:00:00,72.59,72.92,72.52,72.62,32528.0,72.0549,72.3825,71.9854,72.0847,32528.0
2025-04-17 10:10:00,72.63,72.9,72.31,72.45,20431.0,72.0946,72.3626,71.777,71.9159,20431.0
2025-04-17 10:20:00,72.38,72.46,71.96,72.0,41696.0,71.8465,71.9259,71.4296,71.4693,41696.0
2025-04-17 10:30:00,71.98,72.18,71.91,72.08,42489.0,71.4494,71.6479,71.3799,71.5487,42489.0
2025-04-17 10:40:00,72.03,72.4,72.02,72.37,10947.0,71.499,71.8663,71.4891,71.8365,10947.0
2025-04-17 10:50:00,72.37,72.49,72.25,72.38,12362.0,71.8365,71.9557,71.7174,71.8465,12362.0
2025-04-17 11:00:00,72.44,72.96,72.4,72.81,27446.0,71.906,72.4222,71.8663,72.2733,27446.0
2025-04-17 11:10:00,72.8,73.18,72.78,73.15,25095.0,72.2634,72.6406,72.2435,72.6108,25095.0
2025-04-17 11:20:00,73.15,73.15,72.8,72.86,18731.0,72.6108,72.6108,72.2634,72.3229,18731.0
2025-04-17 11:30:00,72.87,73.07,72.79,73.0,16785.0,72.3329,72.5314,72.2534,72.4619,16785.0
2025-04-17 11:40:00,72.98,73.16,72.93,73.02,35913.0,72.442,72.6207,72.3924,72.4817,35913.0
2025-04-17 11:50:00,73.02,73.12,72.76,72.77,24499.0,72.4817,72.581,72.2237,72.2336,24499.0
2025-04-17 12:00:00,72.81,73.11,72.64,72.8,33224.0,72.2733,72.5711,72.1045,72.2634,33224.0
2025-04-17 12:10:00,72.78,72.92,72.5,72.85,25683.0,72.2435,72.3825,71.9656,72.313,25683.0
2025-04-17 12:20:00,72.84,73.12,72.84,73.07,10021.0,72.3031,72.581,72.3031,72.5314,10021.0
2025-04-17 12:30:00,73.01,73.24,72.96,73.02,17465.0,72.4718,72.7001,72.4222,72.4817,17465.0
2025-04-17 12:40:00,73.02,73.24,72.96,73.12,13096.0,72.4817,72.7001,72.4222,72.581,13096.0
2025-04-17 12:50:00,73.2,73.43,73.18,73.36,16031.0,72.6604,72.8887,72.6406,72.8192,16031.0
2025-04-17 13:00:00,73.36,73.45,73.26,73.38,10414.0,72.8192,72.9086,72.72,72.8391,10414.0
2025-04-17 13:10:00,73.38,73.43,73.13,73.22,14044.0,72.8391,72.8887,72.5909,72.6803,14044.0
2025-04-17 13:20:00,73.22,73.32,73.1,73.12,15217.0,72.6803,72.7795,72.5612,72.581,15217.0
2025-04-17 13:30:00,73.14,73.36,73.14,73.27,15477.0,72.6009,72.8192,72.6009,72.7299,15477.0
2025-04-17 13:40:00,73.28,73.42,73.06,73.28,9655.0,72.7398,72.8788,72.5215,72.7398,9655.0
2025-04-17 13:50:00,73.33,73.46,73.23,73.3,11406.0,72.7895,72.9185,72.6902,72.7597,11406.0
2025-04-17 14:00:00,73.28,73.33,73.07,73.28,98575.0,72.7398,72.7895,72.5314,72.7398,98575.0
2025-04-17 14:10:00,73.27,73.37,73.16,73.29,20417.0,72.7299,72.8292,72.6207,72.7498,20417.0
2025-04-17 14:20:00,73.22,73.35,73.12,73.12,17464.0,72.6803,72.8093,72.581,72.581,17464.0
2025-04-17 14:30:00,73.12,73.27,73.11,73.24,27768.0,72.581,72.7299,72.5711,72.7001,27768.0
2025-04-17 14:40:00,73.22,73.22,72.97,73.04,30928.0,72.6803,72.6803,72.4321,72.5016,30928.0
2025-04-17 14:50:00,72.95,73.16,72.89,72.96,33880.0,72.4123,72.6207,72.3527,72.4222,33880.0
2025-04-17 15:00:00,72.98,73.02,72.84,72.95,16255.0,72.442,72.4817,72.3031,72.4123,16255.0
2025-04-17 15:10:00,72.95,72.97,72.73,72.9,24915.0,72.4123,72.4321,72.1939,72.3626,24915.0
2025-04-17 15:20:00,72.87,73.03,72.77,72.81,30949.0,72.3329,72.4917,72.2336,72.2733,30949.0
2025-04-17 15:30:00,72.8,73.01,72.78,72.95,54692.0,72.2634,72.4718,72.2435,72.4123,54692.0
2025-04-17 15:40:00,72.95,73.02,72.64,72.67,45182.0,72.4123,72.4817,72.1045,72.1343,45182.0
2025-04-17 15:50:00,72.6,72.74,72.46,72.53,228756.0,72.0648,72.2038,71.9259,71.9954,228756.0
2025-04-21 09:30:00,71.79,72.28,71.72,72.23,27866.0,71.2608,71.7472,71.1913,71.6976,27866.0
2025-04-21 09:40:00,72.08,72.08,71.54,71.68,47809.0,71.5487,71.5487,71.0127,71.1516,47809.0
2025-04-21 09:50:00,71.68,71.75,71.37,71.37,33276.0,71.1516,71.2211,70.8439,70.8439,33276.0
2025-04-21 10:00:00,71.3,71.34,71.02,71.02,42893.0,70.7744,70.8141,70.4965,70.4965,42893.0
2025-04-21 10:10:00,71.03,71.21,70.88,70.99,54989.0,70.5064,70.6851,70.3575,70.4667,54989.0
2025-04-21 10:20:00,70.97,71.05,70.87,71.04,11067.0,70.4469,70.5263,70.3476,70.5163,11067.0
2025-04-21 10:30:00,71.02,71.1,70.9,71.09,24138.0,70.4965,70.5759,70.3774,70.566,24138.0
2025-04-21 10:40:00,71.12,71.19,70.89,71.02,40052.0,70.5958,70.6652,70.3674,70.4965,40052.0
2025-04-21 10:50:00,71.0,71.11,70.81,70.83,41824.0,70.4766,70.5858,70.288,70.3079,41824.0
2025-04-21 11:00:00,70.86,70.9,70.73,70.77,6964.0,70.3377,70.3774,70.2086,70.2483,6964.0
2025-04-21 11:10:00,70.77,70.82,70.63,70.74,43938.0,70.2483,70.298,70.1094,70.2186,43938.0
2025-04-21 11:20:00,70.81,70.82,70.47,70.54,32274.0,70.288,70.298,69.9505,70.02,32274.0
2025-04-21 11:30:00,70.55,70.58,70.3,70.39,16225.0,70.03,70.0597,69.7818,69.8711,16225.0
2025-04-21 11:40:00,70.4,70.41,70.11,70.23,14506.0,69.8811,69.891,69.5932,69.7123,14506.0
2025-04-21 11:50:00,70.22,70.24,70.06,70.14,18813.0,69.7024,69.7222,69.5436,69.623,18813.0
2025-04-21 12:00:00,70.13,70.27,70.08,70.27,12369.0,69.613,69.752,69.5634,69.752,12369.0
2025-04-21 12:10:00,70.23,70.36,70.21,70.28,8983.0,69.7123,69.8414,69.6925,69.7619,8983.0
2025-04-21 12:20:00,70.29,70.4,70.24,70.3,21352.0,69.7719,69.8811,69.7222,69.7818,21352.0
2025-04-21 12:30:00,70.33,70.48,70.32,70.42,14451.0,69.8116,69.9605,69.8016,69.9009,14451.0
2025-04-21 12:40:00,70.43,70.48,70.26,70.3,22327.0,69.9108,69.9605,69.7421,69.7818,22327.0
2025-04-21 12:50:00,70.26,70.27,70.06,70.09,13830.0,69.7421,69.752,69.5436,69.5733,13830.0
2025-04-21 13:00:00,70.09,70.16,69.9,69.96,12318.0,69.5733,69.6428,69.3847,69.4443,12318.0
2025-04-21 13:10:00,69.97,70.01,69.81,69.98,33952.0,69.4542,69.4939,69.2954,69.4642,33952.0
2025-04-21 13:20:00,69.98,70.08,69.9,69.92,24952.0,69.4642,69.5634,69.3847,69.4046,24952.0
2025-04-21 13:30:00,69.92,70.05,69.91,69.98,28034.0,69.4046,69.5336,69.3947,69.4642,28034.0
2025-04-21 13:40:00,69.98,69.99,69.79,69.82,28496.0,69.4642,69.4741,69.2756,69.3053,28496.0
2025-04-21 13:50:00,69.81,69.86,69.7,69.73,20194.0,69.2954,69.345,69.1862,69.216,20194.0
2025-04-21 14:00:00,69.71,69.82,69.62,69.75,27584.0,69.1961,69.3053,69.1068,69.2358,27584.0
2025-04-21 14:10:00,69.76,69.92,69.71,69.84,31575.0,69.2458,69.4046,69.1961,69.3252,31575.0
2025-04-21 14:20:00,69.8,69.94,69.78,69.94,44875.0,69.2855,69.4244,69.2656,69.4244,44875.0
2025-04-21 14:30:00,69.93,70.0,69.88,69.95,24923.0,69.4145,69.484,69.3649,69.4344,24923.0
2025-04-21 14:40:00,69.97,69.99,69.87,69.95,24777.0,69.4542,69.4741,69.355,69.4344,24777.0
2025-04-21 14:50:00,69.95,69.95,69.76,69.79,17298.0,69.4344,69.4344,69.2458,69.2756,17298.0
2025-04-21 15:00:00,69.79,69.96,69.77,69.91,23527.0,69.2756,69.4443,69.2557,69.3947,23527.0
2025-04-21 15:10:00,69.91,70.06,69.9,69.94,51515.0,69.3947,69.5436,69.3847,69.4244,51515.0
2025-04-21 15:20:00,69.95,70.0,69.79,69.87,68581.0,69.4344,69.484,69.2756,69.355,68581.0
2025-04-21 15:30:00,69.9,70.05,69.73,69.92,173519.0,69.3847,69.5336,69.216,69.4046,173519.0
2025-04-21 15:40:00,69.92,70.14,69.9,70.12,261516.0,69.4046,69.623,69.3847,69.6031,261516.0
2025-04-21 15:50:00,70.09,70.41,70.01,70.38,418050.0,69.5733,69.891,69.4939,69.8612,418050.0
2025-04-22 09:30:00,72.13,72.29,71.13,71.81,116259.0,71.5983,71.7571,70.6057,71.2807,116259.0
2025-04-22 09:40:00,71.88,71.95,71.7,71.85,47330.0,71.3501,71.4196,71.1715,71.3204,47330.0
2025-04-22 09:50:00,71.89,71.89,71.66,71.75,28505.0,71.3601,71.3601,71.1318,71.2211,28505.0
2025-04-22 10:00:00,71.71,71.74,71.49,71.63,29246.0,71.1814,71.2112,70.963,71.102,29246.0
2025-04-22 10:10:00,71.61,71.61,71.35,71.42,21491.0,71.0821,71.0821,70.8241,70.8935,21491.0
2025-04-22 10:20:00,71.43,71.57,71.34,71.4,43993.0,70.9035,71.0424,70.8141,70.8737,43993.0
2025-04-22 10:30:00,71.42,71.65,71.42,71.58,42874.0,70.8935,71.1218,70.8935,71.0524,42874.0
2025-04-22 10:40:00,71.58,71.85,71.58,71.73,155177.0,71.0524,71.3204,71.0524,71.2013,155177.0
2025-04-22 10:50:00,71.71,71.82,71.62,71.78,47236.0,71.1814,71.2906,71.0921,71.2509,47236.0
2025-04-22 11:00:00,71.78,72.0,71.77,72.0,85555.0,71.2509,71.4693,71.241,71.4693,85555.0
2025-04-22 11:10:00,72.02,72.26,72.0,72.15,79531.0,71.4891,71.7273,71.4693,71.6182,79531.0
2025-04-22 11:20:00,72.16,72.23,72.04,72.04,49869.0,71.6281,71.6976,71.509,71.509,49869.0
2025-04-22 11:30:00,72.05,72.15,71.92,72.13,40016.0,71.5189,71.6182,71.3899,71.5983,40016.0
2025-04-22 11:40:00,72.13,72.16,71.94,71.97,30923.0,71.5983,71.6281,71.4097,71.4395,30923.0
2025-04-22 11:50:00,71.98,72.54,71.96,72.52,22396.0,71.4494,72.0053,71.4296,71.9854,22396.0
2025-04-22 12:00:00,72.51,72.89,72.51,72.78,19982.0,71.9755,72.3527,71.9755,72.2435,19982.0
2025-04-22 12:10:00,72.83,72.92,72.74,72.81,12063.0,72.2931,72.3825,72.2038,72.2733,12063.0
2025-04-22 12:20:00,72.85,73.14,72.85,72.97,15167.0,72.313,72.6009,72.313,72.4321,15167.0
2025-04-22 12:30:00,72.94,72.99,72.85,72.85,9643.0,72.4023,72.452,72.313,72.313,9643.0
2025-04-22 12:40:00,72.83,72.85,72.67,72.75,8547.0,72.2931,72.313,72.1343,72.2137,8547.0
2025-04-22 12:50:00,72.71,72.75,72.67,72.71,7792.0,72.174,72.2137,72.1343,72.174,7792.0
2025-04-22 13:00:00,72.7,72.84,72.6,72.72,81375.0,72.1641,72.3031,72.0648,72.184,81375.0
2025-04-22 13:10:00,72.7,72.7,72.12,72.34,27234.0,72.1641,72.1641,71.5884,71.8068,27234.0
2025-04-22 13:20:00,72.26,72.36,71.92,71.95,54947.0,71.7273,71.8266,71.3899,71.4196,54947.0
2025-04-22 13:30:00,71.92,72.27,71.8,72.15,49304.0,71.3899,71.7373,71.2707,71.6182,49304.0
2025-04-22 13:40:00,72.14,72.18,72.01,72.08,9895.0,71.6082,71.6479,71.4792,71.5487,9895.0
2025-04-22 13:50:00,72.13,72.24,72.06,72.08,21603.0,71.5983,71.7075,71.5288,71.5487,21603.0
2025-04-22 14:00:00,72.09,72.59,72.09,72.46,28983.0,71.5586,72.0549,71.5586,71.9259,28983.0
2025-04-22 14:10:00,72.46,72.67,72.45,72.67,41372.0,71.9259,72.1343,71.9159,72.1343,41372.0
2025-04-22 14:20:00,72.7,72.84,72.69,72.74,41283.0,72.1641,72.3031,72.1542,72.2038,41283.0
2025-04-22 14:30:00,72.72,72.9,72.72,72.81,42646.0,72.184,72.3626,72.184,72.2733,42646.0
2025-04-22 14:40:00,72.82,73.06,72.82,73.0,26947.0,72.2832,72.5215,72.2832,72.4619,26947.0
2025-04-22 14:50:00,73.0,73.12,72.95,73.08,52556.0,72.4619,72.581,72.4123,72.5413,52556.0
2025-04-22 15:00:00,73.08,73.09,72.93,73.03,53269.0,72.5413,72.5512,72.3924,72.4917,53269.0
2025-04-22 15:10:00,73.01,73.02,72.78,72.87,72954.0,72.4718,72.4817,72.2435,72.3329,72954.0
2025-04-22 15:20:00,72.85,72.96,72.75,72.8,63321.0,72.313,72.4222,72.2137,72.2634,63321.0
2025-04-22 15:30:00,72.78,72.97,72.77,72.9,67842.0,72.2435,72.4321,72.2336,72.3626,67842.0
2025-04-22 15:40:00,72.9,73.28,72.88,73.23,86794.0,72.3626,72.7398,72.3428,72.6902,86794.0
2025-04-22 15:50:00,73.21,73.23,72.89,73.09,286179.0,72.6703,72.6902,72.3527,72.5512,286179.0
2025-04-23 09:30:00,74.75,76.36,74.55,75.76,75320.0,74.199,75.7971,74.0005,75.2015,75320.0
2025-04-23 09:40:00,76.0,76.66,75.6,76.66,25130.0,75.4398,76.0949,75.0427,76.0949,25130.0
2025-04-23 09:50:00,76.67,76.94,76.22,76.41,26467.0,76.1048,76.3729,75.6582,75.8468,26467.0
2025-04-23 10:00:00,76.44,76.65,76.11,76.33,37253.0,75.8765,76.085,75.549,75.7673,37253.0
2025-04-23 10:10:00,76.3,76.36,75.61,75.81,22832.0,75.7376,75.7971,75.0527,75.2512,22832.0
2025-04-23 10:20:00,75.77,75.96,75.57,75.84,18638.0,75.2115,75.4001,75.0129,75.281,18638.0
2025-04-23 10:30:00,75.89,76.1,75.74,75.84,28993.0,75.3306,75.539,75.1817,75.281,28993.0
2025-04-23 10:40:00,75.83,75.92,75.61,75.61,17965.0,75.271,75.3604,75.0527,75.0527,17965.0
2025-04-23 10:50:00,75.62,75.62,75.41,75.48,23962.0,75.0626,75.0626,74.8541,74.9236,23962.0
2025-04-23 11:00:00,75.45,75.55,75.12,75.35,30574.0,74.8938,74.9931,74.5663,74.7946,30574.0
2025-04-23 11:10:00,75.34,75.42,75.18,75.22,54004.0,74.7846,74.8641,74.6258,74.6655,54004.0
2025-04-23 11:20:00,75.2,75.24,74.65,74.8,99065.0,74.6457,74.6854,74.0997,74.2486,99065.0
2025-04-23 11:30:00,74.8,74.82,74.55,74.8,18961.0,74.2486,74.2685,74.0005,74.2486,18961.0
2025-04-23 11:40:00,74.78,74.83,74.46,74.46,21381.0,74.2288,74.2784,73.9111,73.9111,21381.0
2025-04-23 11:50:00,74.49,74.61,74.33,74.57,15728.0,73.9409,74.06,73.7821,74.0203,15728.0
2025-04-23 12:00:00,74.5,74.55,74.21,74.21,45017.0,73.9508,74.0005,73.663,73.663,45017.0
2025-04-23 12:10:00,74.25,74.34,74.14,74.18,15230.0,73.7027,73.792,73.5935,73.6332,15230.0
2025-04-23 12:20:00,74.15,74.45,74.09,74.43,16292.0,73.6034,73.9012,73.5439,73.8814,16292.0
2025-04-23 12:30:00,74.43,74.62,74.4,74.61,163123.0,73.8814,74.07,73.8516,74.06,163123.0
2025-04-23 12:40:00,74.6,74.66,74.4,74.47,30387.0,74.0501,74.1097,73.8516,73.9211,30387.0
2025-04-23 12:50:00,74.45,74.69,74.38,74.63,110227.0,73.9012,74.1394,73.8317,74.0799,110227.0
2025-04-23 13:00:00,74.68,75.02,74.39,74.96,26249.0,74.1295,74.467,73.8416,74.4074,26249.0
2025-04-23 13:10:00,75.0,75.0,74.83,74.96,15841.0,74.4472,74.4472,74.2784,74.4074,15841.0
2025-04-23 13:20:00,74.96,74.99,74.75,74.75,12389.0,74.4074,74.4372,74.199,74.199,12389.0
2025-04-23 13:30:00,74.74,74.84,74.39,74.52,27560.0,74.1891,74.2883,73.8416,73.9707,27560.0
2025-04-23 13:40:00,74.52,74.65,74.42,74.57,17470.0,73.9707,74.0997,73.8714,74.0203,17470.0
2025-04-23 13:50:00,74.54,74.87,74.51,74.75,11037.0,73.9905,74.3181,73.9608,74.199,11037.0
2025-04-23 14:00:00,74.78,74.87,74.66,74.75,11205.0,74.2288,74.3181,74.1097,74.199,11205.0
2025-04-23 14:10:00,74.71,74.92,74.64,74.86,20181.0,74.1593,74.3677,74.0898,74.3082,20181.0
2025-04-23 14:20:00,74.84,74.98,74.55,74.58,22481.0,74.2883,74.4273,74.0005,74.0302,22481.0
2025-04-23 14:30:00,74.61,74.73,74.5,74.52,14499.0,74.06,74.1791,73.9508,73.9707,14499.0
2025-04-23 14:40:00,74.5,74.54,74.33,74.45,10011.0,73.9508,73.9905,73.7821,73.9012,10011.0
2025-04-23 14:50:00,74.4,74.44,74.25,74.3,18365.0,73.8516,73.8913,73.7027,73.7523,18365.0
2025-04-23 15:00:00,74.32,74.43,74.19,74.27,15158.0,73.7722,73.8814,73.6431,73.7225,15158.0
2025-04-23 15:10:00,74.25,74.39,74.15,74.16,19852.0,73.7027,73.8416,73.6034,73.6133,19852.0
2025-04-23 15:20:00,74.19,74.21,74.01,74.06,29585.0,73.6431,73.663,73.4644,73.5141,29585.0
2025-04-23 15:30:00,74.06,74.32,74.06,74.12,32666.0,73.5141,73.7722,73.5141,73.5736,32666.0
2025-04-23 15:40:00,74.14,74.3,74.05,74.29,38856.0,73.5935,73.7523,73.5042,73.7424,38856.0
2025-04-23 15:50:00,74.32,74.52,74.08,74.24,343575.0,73.7722,73.9707,73.5339,73.6928,343575.0
2025-04-24 09:30:00,74.24,74.24,73.76,74.14,47981.0,73.6928,73.6928,73.2163,73.5935,47981.0
2025-04-24 09:40:00,74.17,74.37,74.12,74.37,6558.0,73.6233,73.8218,73.5736,73.8218,6558.0
2025-04-24 09:50:00,74.27,74.45,74.24,74.33,14323.0,73.7225,73.9012,73.6928,73.7821,14323.0
2025-04-24 10:00:00,74.33,74.66,74.26,74.58,57216.0,73.7821,74.1097,73.7126,74.0302,57216.0
2025-04-24 10:10:00,74.56,74.72,74.39,74.72,19444.0,74.0104,74.1692,73.8416,74.1692,19444.0
2025-04-24 10:20:00,74.73,75.06,74.72,75.01,10734.0,74.1791,74.5067,74.1692,74.4571,10734.0
2025-04-24 10:30:00,75.01,75.13,74.91,75.04,7842.0,74.4571,74.5762,74.3578,74.4869,7842.0
2025-04-24 10:40:00,75.12,75.19,74.83,74.93,22147.0,74.5663,74.6357,74.2784,74.3777,22147.0
2025-04-24 10:50:00,74.95,74.99,74.81,74.93,18458.0,74.3975,74.4372,74.2586,74.3777,18458.0
2025-04-24 11:00:00,74.93,75.27,74.92,75.24,19001.0,74.3777,74.7152,74.3677,74.6854,19001.0
2025-04-24 11:10:00,75.21,75.36,75.16,75.2,12489.0,74.6556,74.8045,74.606,74.6457,12489.0
2025-04-24 11:20:00,75.24,75.36,75.24,75.31,17188.0,74.6854,74.8045,74.6854,74.7549,17188.0
2025-04-24 11:30:00,75.29,75.45,75.23,75.26,18728.0,74.735,74.8938,74.6755,74.7052,18728.0
2025-04-24 11:40:00,75.26,75.4,75.23,75.26,12956.0,74.7052,74.8442,74.6755,74.7052,12956.0
2025-04-24 11:50:00,75.23,75.49,75.21,75.35,14182.0,74.6755,74.9335,74.6556,74.7946,14182.0
2025-04-24 12:00:00,75.36,75.4,75.28,75.35,10875.0,74.8045,74.8442,74.7251,74.7946,10875.0
2025-04-24 12:10:00,75.38,75.6,75.35,75.54,6720.0,74.8243,75.0427,74.7946,74.9832,6720.0
2025-04-24 12:20:00,75.56,75.74,75.49,75.66,25274.0,75.003,75.1817,74.9335,75.1023,25274.0
2025-04-24 12:30:00,75.72,75.86,75.66,75.86,6581.0,75.1618,75.3008,75.1023,75.3008,6581.0
2025-04-24 12:40:00,75.9,75.91,75.8,75.87,7104.0,75.3405,75.3504,75.2413,75.3107,7104.0
2025-04-24 12:50:00,75.89,76.04,75.82,75.95,9868.0,75.3306,75.4795,75.2611,75.3901,9868.0
2025-04-24 13:00:00,75.95,76.04,75.85,75.85,8454.0,75.3901,75.4795,75.2909,75.2909,8454.0
2025-04-24 13:10:00,75.83,75.95,75.78,75.79,14777.0,75.271,75.3901,75.2214,75.2313,14777.0
2025-04-24 13:20:00,75.78,76.0,75.78,75.87,6382.0,75.2214,75.4398,75.2214,75.3107,6382.0
2025-04-24 13:30:00,75.87,75.94,75.75,75.76,9735.0,75.3107,75.3802,75.1916,75.2015,9735.0
2025-04-24 13:40:00,75.76,75.86,75.74,75.79,17831.0,75.2015,75.3008,75.1817,75.2313,17831.0
2025-04-24 13:50:00,75.77,75.79,75.58,75.59,36498.0,75.2115,75.2313,75.0229,75.0328,36498.0
2025-04-24 14:00:00,75.62,75.99,75.61,75.84,21345.0,75.0626,75.4299,75.0527,75.281,21345.0
2025-04-24 14:10:00,75.81,75.82,75.59,75.65,20033.0,75.2512,75.2611,75.0328,75.0924,20033.0
2025-04-24 14:20:00,75.65,75.69,75.57,75.66,15841.0,75.0924,75.1321,75.0129,75.1023,15841.0
2025-04-24 14:30:00,75.66,75.89,75.65,75.85,24789.0,75.1023,75.3306,75.0924,75.2909,24789.0
2025-04-24 14:40:00,75.87,76.02,75.85,76.02,27178.0,75.3107,75.4596,75.2909,75.4596,27178.0
2025-04-24 14:50:00,76.01,76.05,75.93,75.97,17066.0,75.4497,75.4894,75.3703,75.41,17066.0
2025-04-24 15:00:00,75.95,75.95,75.82,75.85,11575.0,75.3901,75.3901,75.2611,75.2909,11575.0
2025-04-24 15:10:00,75.85,75.91,75.68,75.86,21289.0,75.2909,75.3504,75.1221,75.3008,21289.0
2025-04-24 15:20:00,75.86,75.98,75.81,75.85,15886.0,75.3008,75.4199,75.2512,75.2909,15886.0
2025-04-24 15:30:00,75.85,76.04,75.7,75.95,29450.0,75.2909,75.4795,75.142,75.3901,29450.0
2025-04-24 15:40:00,75.97,76.2,75.94,76.19,72207.0,75.41,75.6383,75.3802,75.6284,72207.0
2025-04-24 15:50:00,76.19,76.19,75.82,75.84,196126.0,75.6284,75.6284,75.2611,75.281,196126.0
2025-04-25 09:30:00,75.3,75.56,75.0,75.28,48973.0,74.7449,75.003,74.4472,74.7251,48973.0
2025-04-25 09:40:00,75.28,75.42,75.04,75.04,14908.0,74.7251,74.8641,74.4869,74.4869,14908.0
2025-04-25 09:50:00,75.14,75.21,74.59,74.72,14589.0,74.5861,74.6556,74.0402,74.1692,14589.0
2025-04-25 10:00:00,74.79,75.0,74.59,74.88,27208.0,74.2387,74.4472,74.0402,74.328,27208.0
2025-04-25 10:10:00,74.84,74.88,74.71,74.76,22523.0,74.2883,74.328,74.1593,74.2089,22523.0
2025-04-25 10:20:00,74.76,74.77,74.39,74.64,14694.0,74.2089,74.2188,73.8416,74.0898,14694.0
2025-04-25 10:30:00,74.61,74.8,74.47,74.75,24611.0,74.06,74.2486,73.9211,74.199,24611.0
2025-04-25 10:40:00,74.75,75.3,74.75,75.22,13370.0,74.199,74.7449,74.199,74.6655,13370.0
2025-04-25 10:50:00,75.29,75.3,74.9,74.97,14695.0,74.735,74.7449,74.3479,74.4174,14695.0
2025-04-25 11:00:00,74.96,75.01,74.9,74.92,19830.0,74.4074,74.4571,74.3479,74.3677,19830.0
2025-04-25 11:10:00,74.92,74.97,74.8,74.87,29043.0,74.3677,74.4174,74.2486,74.3181,29043.0
2025-04-25 11:20:00,74.9,74.97,74.8,74.9,18454.0,74.3479,74.4174,74.2486,74.3479,18454.0
2025-04-25 11:30:00,74.88,74.94,74.72,74.72,8883.0,74.328,74.3876,74.1692,74.1692,8883.0
2025-04-25 11:40:00,74.85,74.88,74.75,74.88,3168.0,74.2983,74.328,74.199,74.328,3168.0
2025-04-25 11:50:00,74.83,74.87,74.72,74.83,15639.0,74.2784,74.3181,74.1692,74.2784,15639.0
2025-04-25 12:00:00,74.83,74.97,74.82,74.92,9780.0,74.2784,74.4174,74.2685,74.3677,9780.0
2025-04-25 12:10:00,74.9,75.0,74.89,74.92,8410.0,74.3479,74.4472,74.338,74.3677,8410.0
2025-04-25 12:20:00,74.92,75.09,74.91,75.0,8425.0,74.3677,74.5365,74.3578,74.4472,8425.0
2025-04-25 12:30:00,75.03,75.04,74.87,74.87,14973.0,74.4769,74.4869,74.3181,74.3181,14973.0
2025-04-25 12:40:00,74.86,74.9,74.69,74.8,8589.0,74.3082,74.3479,74.1394,74.2486,8589.0
2025-04-25 12:50:00,74.82,74.83,74.73,74.73,8490.0,74.2685,74.2784,74.1791,74.1791,8490.0
2025-04-25 13:00:00,74.8,74.9,74.78,74.83,27624.0,74.2486,74.3479,74.2288,74.2784,27624.0
2025-04-25 13:10:00,74.86,75.03,74.84,75.03,23162.0,74.3082,74.4769,74.2883,74.4769,23162.0
2025-04-25 13:20:00,75.05,75.09,74.95,75.06,8904.0,74.4968,74.5365,74.3975,74.5067,8904.0
2025-04-25 13:30:00,75.05,75.2,74.83,74.96,27902.0,74.4968,74.6457,74.2784,74.4074,27902.0
2025-04-25 13:40:00,74.96,75.06,74.78,74.92,14850.0,74.4074,74.5067,74.2288,74.3677,14850.0
2025-04-25 13:50:00,74.87,74.87,74.56,74.73,12728.0,74.3181,74.3181,74.0104,74.1791,12728.0
2025-04-25 14:00:00,74.7,74.95,74.7,74.94,21319.0,74.1494,74.3975,74.1494,74.3876,21319.0
2025-04-25 14:10:00,74.94,75.0,74.89,74.98,17208.0,74.3876,74.4472,74.338,74.4273,17208.0
2025-04-25 14:20:00,74.98,75.16,74.94,75.04,20499.0,74.4273,74.606,74.3876,74.4869,20499.0
2025-04-25 14:30:00,75.03,75.23,75.02,75.22,19145.0,74.4769,74.6755,74.467,74.6655,19145.0
2025-04-25 14:40:00,75.23,75.29,75.16,75.17,20893.0,74.6755,74.735,74.606,74.6159,20893.0
2025-04-25 14:50:00,75.16,75.21,75.01,75.15,18090.0,74.606,74.6556,74.4571,74.596,18090.0
2025-04-25 15:00:00,75.14,75.28,75.1,75.23,48742.0,74.5861,74.7251,74.5464,74.6755,48742.0
2025-04-25 15:10:00,75.23,75.27,75.04,75.14,17696.0,74.6755,74.7152,74.4869,74.5861,17696.0
2025-04-25 15:20:00,75.16,75.31,75.08,75.09,18290.0,74.606,74.7549,74.5266,74.5365,18290.0
2025-04-25 15:30:00,75.09,75.14,74.85,75.0,31688.0,74.5365,74.5861,74.2983,74.4472,31688.0
2025-04-25 15:40:00,75.03,75.11,74.97,75.01,67164.0,74.4769,74.5563,74.4174,74.4571,67164.0
2025-04-25 15:50:00,75.05,75.33,75.05,75.16,286913.0,74.4968,74.7747,74.4968,74.606,286913.0
2025-04-28 09:30:00,75.66,76.73,75.58,76.67,53431.0,75.1023,76.1644,75.0229,76.1048,53431.0
2025-04-28 09:40:00,76.6,76.61,76.29,76.43,37002.0,76.0354,76.0453,75.7276,75.8666,37002.0
2025-04-28 09:50:00,76.47,76.55,76.19,76.2,19537.0,75.9063,75.9857,75.6284,75.6383,19537.0
2025-04-28 10:00:00,76.2,76.5,76.13,76.33,25044.0,75.6383,75.9361,75.5688,75.7673,25044.0
2025-04-28 10:10:00,76.33,76.39,76.12,76.34,26193.0,75.7673,75.8269,75.5589,75.7773,26193.0
2025-04-28 10:20:00,76.34,76.53,76.34,76.46,18431.0,75.7773,75.9659,75.7773,75.8964,18431.0
2025-04-28 10:30:00,76.48,76.48,76.29,76.39,33702.0,75.9162,75.9162,75.7276,75.8269,33702.0
2025-04-28 10:40:00,76.42,76.52,76.2,76.46,52067.0,75.8567,75.9559,75.6383,75.8964,52067.0
2025-04-28 10:50:00,76.46,76.46,76.23,76.23,24252.0,75.8964,75.8964,75.6681,75.6681,24252.0
2025-04-28 11:00:00,76.23,76.27,75.84,75.84,14299.0,75.6681,75.7078,75.281,75.281,14299.0
2025-04-28 11:10:00,75.84,76.02,75.8,75.94,31241.0,75.281,75.4596,75.2413,75.3802,31241.0
2025-04-28 11:20:00,75.94,75.94,75.69,75.7,18909.0,75.3802,75.3802,75.1321,75.142,18909.0
2025-04-28 11:30:00,75.7,75.99,75.68,75.99,18635.0,75.142,75.4299,75.1221,75.4299,18635.0
2025-04-28 11:40:00,75.97,76.1,75.86,75.9,12236.0,75.41,75.539,75.3008,75.3405,12236.0
2025-04-28 11:50:00,75.89,76.09,75.88,75.94,21387.0,75.3306,75.5291,75.3207,75.3802,21387.0
2025-04-28 12:00:00,75.9,75.93,75.56,75.59,13058.0,75.3405,75.3703,75.003,75.0328,13058.0
2025-04-28 12:10:00,75.59,75.7,75.55,75.7,12199.0,75.0328,75.142,74.9931,75.142,12199.0
2025-04-28 12:20:00,75.7,75.72,75.53,75.57,11277.0,75.142,75.1618,74.9732,75.0129,11277.0
2025-04-28 12:30:00,75.59,75.65,75.51,75.63,21377.0,75.0328,75.0924,74.9534,75.0725,21377.0
2025-04-28 12:40:00,75.61,75.72,75.57,75.7,12430.0,75.0527,75.1618,75.0129,75.142,12430.0
2025-04-28 12:50:00,75.7,75.82,75.58,75.65,51617.0,75.142,75.2611,75.0229,75.0924,51617.0
2025-04-28 13:00:00,75.66,75.75,75.59,75.59,19311.0,75.1023,75.1916,75.0328,75.0328,19311.0
2025-04-28 13:10:00,75.59,75.67,75.51,75.6,24541.0,75.0328,75.1122,74.9534,75.0427,24541.0
2025-04-28 13:20:00,75.6,75.81,75.57,75.61,30687.0,75.0427,75.2512,75.0129,75.0527,30687.0
2025-04-28 13:30:00,75.62,75.79,75.59,75.77,25848.0,75.0626,75.2313,75.0328,75.2115,25848.0
2025-04-28 13:40:00,75.75,75.8,75.67,75.75,35957.0,75.1916,75.2413,75.1122,75.1916,35957.0
2025-04-28 13:50:00,75.78,75.98,75.75,75.98,34496.0,75.2214,75.4199,75.1916,75.4199,34496.0
2025-04-28 14:00:00,75.98,76.03,75.93,75.93,17863.0,75.4199,75.4696,75.3703,75.3703,17863.0
2025-04-28 14:10:00,75.9,75.96,75.86,75.92,20225.0,75.3405,75.4001,75.3008,75.3604,20225.0
2025-04-28 14:20:00,75.92,76.14,75.91,76.06,24595.0,75.3604,75.5787,75.3504,75.4993,24595.0
2025-04-28 14:30:00,76.08,76.09,75.96,76.03,18453.0,75.5192,75.5291,75.4001,75.4696,18453.0
2025-04-28 14:40:00,76.02,76.14,75.98,76.06,22519.0,75.4596,75.5787,75.4199,75.4993,22519.0
2025-04-28 14:50:00,76.05,76.14,76.03,76.05,20029.0,75.4894,75.5787,75.4696,75.4894,20029.0
2025-04-28 15:00:00,76.06,76.17,76.03,76.12,21326.0,75.4993,75.6085,75.4696,75.5589,21326.0
2025-04-28 15:10:00,76.12,76.13,76.04,76.05,35778.0,75.5589,75.5688,75.4795,75.4894,35778.0
2025-04-28 15:20:00,76.04,76.17,76.03,76.11,32432.0,75.4795,75.6085,75.4696,75.549,32432.0
2025-04-28 15:30:00,76.1,76.2,75.99,76.07,57210.0,75.539,75.6383,75.4299,75.5093,57210.0
2025-04-28 15:40:00,76.05,76.2,76.02,76.12,40927.0,75.4894,75.6383,75.4596,75.5589,40927.0
2025-04-28 15:50:00,76.15,76.28,75.91,75.93,384197.0,75.5887,75.7177,75.3504,75.3703,384197.0
2025-04-29 09:30:00,75.58,75.97,75.5,75.61,40277.0,75.0229,75.41,74.9435,75.0527,40277.0
2025-04-29 09:40:00,75.63,75.91,75.63,75.77,13433.0,75.0725,75.3504,75.0725,75.2115,13433.0
2025-04-29 09:50:00,75.8,75.88,75.61,75.74,20862.0,75.2413,75.3207,75.0527,75.1817,20862.0
2025-04-29 10:00:00,75.69,75.76,75.48,75.69,16441.0,75.1321,75.2015,74.9236,75.1321,16441.0
2025-04-29 10:10:00,75.64,75.66,75.26,75.48,21435.0,75.0824,75.1023,74.7052,74.9236,21435.0
2025-04-29 10:20:00,75.5,75.61,75.34,75.38,27149.0,74.9435,75.0527,74.7846,74.8243,27149.0
2025-04-29 10:30:00,75.39,75.86,75.34,75.77,30332.0,74.8343,75.3008,74.7846,75.2115,30332.0
2025-04-29 10:40:00,75.77,75.94,75.75,75.84,33684.0,75.2115,75.3802,75.1916,75.281,33684.0
2025-04-29 10:50:00,75.84,75.93,75.72,75.9,19619.0,75.281,75.3703,75.1618,75.3405,19619.0
2025-04-29 11:00:00,75.91,76.0,75.78,75.93,23096.0,75.3504,75.4398,75.2214,75.3703,23096.0
2025-04-29 11:10:00,75.95,76.01,75.85,75.92,12897.0,75.3901,75.4497,75.2909,75.3604,12897.0
2025-04-29 11:20:00,75.94,76.09,75.85,76.06,19767.0,75.3802,75.5291,75.2909,75.4993,19767.0
2025-04-29 11:30:00,76.03,76.03,75.67,75.78,20500.0,75.4696,75.4696,75.1122,75.2214,20500.0
2025-04-29 11:40:00,75.78,75.93,75.78,75.9,18255.0,75.2214,75.3703,75.2214,75.3405,18255.0
2025-04-29 11:50:00,75.9,75.97,75.77,75.81,13682.0,75.3405,75.41,75.2115,75.2512,13682.0
2025-04-29 12:00:00,75.81,76.07,75.78,76.07,6857.0,75.2512,75.5093,75.2214,75.5093,6857.0
2025-04-29 12:10:00,76.1,76.15,76.07,76.07,7371.0,75.539,75.5887,75.5093,75.5093,7371.0
2025-04-29 12:20:00,76.07,76.11,75.99,76.07,6159.0,75.5093,75.549,75.4299,75.5093,6159.0
2025-04-29 12:30:00,76.03,76.12,76.0,76.03,12434.0,75.4696,75.5589,75.4398,75.4696,12434.0
2025-04-29 12:40:00,76.0,76.06,75.83,75.84,14186.0,75.4398,75.4993,75.271,75.281,14186.0
2025-04-29 12:50:00,75.82,75.89,75.77,75.84,15529.0,75.2611,75.3306,75.2115,75.281,15529.0
2025-04-29 13:00:00,75.87,75.99,75.8,75.94,12786.0,75.3107,75.4299,75.2413,75.3802,12786.0
2025-04-29 13:10:00,75.92,76.14,75.86,76.14,16208.0,75.3604,75.5787,75.3008,75.5787,16208.0
2025-04-29 13:20:00,76.11,76.2,76.09,76.15,17775.0,75.549,75.6383,75.5291,75.5887,17775.0
2025-04-29 13:30:00,76.16,76.25,76.12,76.25,11931.0,75.5986,75.6879,75.5589,75.6879,11931.0
2025-04-29 13:40:00,76.28,76.57,76.28,76.57,16929.0,75.7177,76.0056,75.7177,76.0056,16929.0
2025-04-29 13:50:00,76.53,76.53,76.39,76.41,10184.0,75.9659,75.9659,75.8269,75.8468,10184.0
2025-04-29 14:00:00,76.43,76.52,76.35,76.4,10151.0,75.8666,75.9559,75.7872,75.8368,10151.0
2025-04-29 14:10:00,76.36,76.45,76.26,76.37,6938.0,75.7971,75.8865,75.6979,75.8071,6938.0
2025-04-29 14:20:00,76.38,76.4,76.27,76.32,12245.0,75.817,75.8368,75.7078,75.7574,12245.0
2025-04-29 14:30:00,76.3,76.4,76.3,76.37,10946.0,75.7376,75.8368,75.7376,75.8071,10946.0
2025-04-29 14:40:00,76.35,76.45,76.3,76.43,17746.0,75.7872,75.8865,75.7376,75.8666,17746.0
2025-04-29 14:50:00,76.42,76.45,76.34,76.39,13354.0,75.8567,75.8865,75.7773,75.8269,13354.0
2025-04-29 15:00:00,76.36,76.52,76.33,76.4,32402.0,75.7971,75.9559,75.7673,75.8368,32402.0
2025-04-29 15:10:00,76.41,76.5,76.41,76.47,20127.0,75.8468,75.9361,75.8468,75.9063,20127.0
2025-04-29 15:20:00,76.47,76.54,76.41,76.42,29582.0,75.9063,75.9758,75.8468,75.8567,29582.0
2025-04-29 15:30:00,76.44,76.58,76.44,76.55,40727.0,75.8765,76.0155,75.8765,75.9857,40727.0
2025-04-29 15:40:00,76.55,76.59,76.42,76.56,76286.0,75.9857,76.0254,75.8567,75.9957,76286.0
2025-04-29 15:50:00,76.57,76.61,76.36,76.42,229860.0,76.0056,76.0453,75.7971,75.8567,229860.0
2025-04-30 09:30:00,74.57,75.13,73.67,74.04,100490.0,74.0203,74.5762,73.127,73.4942,100490.0
2025-04-30 09:40:00,73.99,74.14,73.66,73.94,40443.0,73.4446,73.5935,73.117,73.395,40443.0
2025-04-30 09:50:00,73.93,73.93,73.24,73.36,36991.0,73.385,73.385,72.7001,72.8192,36991.0
2025-04-30 10:00:00,73.41,73.8,73.39,73.75,43219.0,72.8689,73.256,72.849,73.2064,43219.0
2025-04-30 10:10:00,73.79,74.06,73.68,74.03,31965.0,73.2461,73.5141,73.1369,73.4843,31965.0
2025-04-30 10:20:00,73.99,74.35,73.86,74.35,27751.0,73.4446,73.8019,73.3156,73.8019,27751.0
2025-04-30 10:30:00,74.3,74.45,74.08,74.29,14863.0,73.7523,73.9012,73.5339,73.7424,14863.0
2025-04-30 10:40:00,74.26,74.27,74.0,74.17,23062.0,73.7126,73.7225,73.4545,73.6233,23062.0
2025-04-30 10:50:00,74.17,74.26,73.98,74.11,20463.0,73.6233,73.7126,73.4347,73.5637,20463.0
2025-04-30 11:00:00,74.12,74.46,74.1,74.39,20500.0,73.5736,73.9111,73.5538,73.8416,20500.0
2025-04-30 11:10:00,74.41,74.58,74.37,74.46,11922.0,73.8615,74.0302,73.8218,73.9111,11922.0
2025-04-30 11:20:00,74.5,74.63,74.42,74.5,42912.0,73.9508,74.0799,73.8714,73.9508,42912.0
2025-04-30 11:30:00,74.48,74.56,74.42,74.5,32068.0,73.931,74.0104,73.8714,73.9508,32068.0
2025-04-30 11:40:00,74.49,74.64,74.4,74.58,29756.0,73.9409,74.0898,73.8516,74.0302,29756.0
2025-04-30 11:50:00,74.59,74.66,74.46,74.54,15738.0,74.0402,74.1097,73.9111,73.9905,15738.0
2025-04-30 12:00:00,74.61,74.67,74.53,74.65,10904.0,74.06,74.1196,73.9806,74.0997,10904.0
2025-04-30 12:10:00,74.64,74.64,74.44,74.49,12402.0,74.0898,74.0898,73.8913,73.9409,12402.0
2025-04-30 12:20:00,74.48,74.52,74.22,74.3,12648.0,73.931,73.9707,73.6729,73.7523,12648.0
2025-04-30 12:30:00,74.29,74.4,74.17,74.39,12044.0,73.7424,73.8516,73.6233,73.8416,12044.0
2025-04-30 12:40:00,74.41,74.59,74.39,74.58,13375.0,73.8615,74.0402,73.8416,74.0302,13375.0
2025-04-30 12:50:00,74.55,74.72,74.53,74.64,15558.0,74.0005,74.1692,73.9806,74.0898,15558.0
2025-04-30 13:00:00,74.64,74.74,74.42,74.46,26409.0,74.0898,74.1891,73.8714,73.9111,26409.0
2025-04-30 13:10:00,74.48,74.48,74.26,74.45,16194.0,73.931,73.931,73.7126,73.9012,16194.0
2025-04-30 13:20:00,74.45,74.57,74.4,74.54,14143.0,73.9012,74.0203,73.8516,73.9905,14143.0
2025-04-30 13:30:00,74.52,74.54,74.41,74.41,18572.0,73.9707,73.9905,73.8615,73.8615,18572.0
2025-04-30 13:40:00,74.44,74.52,74.35,74.37,22131.0,73.8913,73.9707,73.8019,73.8218,22131.0
2025-04-30 13:50:00,74.39,74.47,74.35,74.39,18619.0,73.8416,73.9211,73.8019,73.8416,18619.0
2025-04-30 14:00:00,74.38,74.82,74.3,74.46,65172.0,73.8317,74.2685,73.7523,73.9111,65172.0
2025-04-30 14:10:00,74.46,74.62,74.45,74.55,23084.0,73.9111,74.07,73.9012,74.0005,23084.0
2025-04-30 14:20:00,74.56,74.6,74.3,74.39,23468.0,74.0104,74.0501,73.7523,73.8416,23468.0
2025-04-30 14:30:00,74.38,74.46,74.17,74.18,15939.0,73.8317,73.9111,73.6233,73.6332,15939.0
2025-04-30 14:40:00,74.15,74.33,74.12,74.31,20190.0,73.6034,73.7821,73.5736,73.7622,20190.0
2025-04-30 14:50:00,74.29,74.34,74.19,74.22,18224.0,73.7424,73.792,73.6431,73.6729,18224.0
2025-04-30 15:00:00,74.22,74.38,74.2,74.31,24060.0,73.6729,73.8317,73.653,73.7622,24060.0
2025-04-30 15:10:00,74.31,74.45,74.3,74.43,30704.0,73.7622,73.9012,73.7523,73.8814,30704.0
2025-04-30 15:20:00,74.42,74.53,74.3,74.3,43958.0,73.8714,73.9806,73.7523,73.7523,43958.0
2025-04-30 15:30:00,74.32,74.42,74.26,74.34,48025.0,73.7722,73.8714,73.7126,73.792,48025.0
2025-04-30 15:40:00,74.34,74.94,74.34,74.85,79081.0,73.792,74.3876,73.792,74.2983,79081.0
2025-04-30 15:50:00,74.89,75.52,74.86,75.32,494369.0,74.338,74.9633,74.3082,74.7648,494369.0
2025-05-01 09:30:00,76.36,76.5,74.76,76.36,110211.0,75.7971,75.9361,74.2089,75.7971,110211.0
2025-05-01 09:40:00,76.47,76.65,76.16,76.59,63410.0,75.9063,76.085,75.5986,76.0254,63410.0
2025-05-01 09:50:00,76.63,77.17,76.5,76.65,77637.0,76.0651,76.6012,75.9361,76.085,77637.0
2025-05-01 10:00:00,76.83,77.25,76.71,76.92,32850.0,76.2637,76.6806,76.1445,76.353,32850.0
2025-05-01 10:10:00,76.87,76.95,76.63,76.74,26751.0,76.3034,76.3828,76.0651,76.1743,26751.0
2025-05-01 10:20:00,76.67,76.87,76.56,76.66,21589.0,76.1048,76.3034,75.9957,76.0949,21589.0
2025-05-01 10:30:00,76.66,76.66,76.17,76.3,44626.0,76.0949,76.0949,75.6085,75.7376,44626.0
2025-05-01 10:40:00,76.3,76.31,75.86,76.23,33785.0,75.7376,75.7475,75.3008,75.6681,33785.0
2025-05-01 10:50:00,76.21,76.57,76.13,76.43,29878.0,75.6482,76.0056,75.5688,75.8666,29878.0
2025-05-01 11:00:00,76.49,76.78,76.37,76.62,30144.0,75.9262,76.214,75.8071,76.0552,30144.0
2025-05-01 11:10:00,76.67,76.84,76.63,76.76,19546.0,76.1048,76.2736,76.0651,76.1942,19546.0
2025-05-01 11:20:00,76.76,76.98,76.65,76.65,35246.0,76.1942,76.4126,76.085,76.085,35246.0
2025-05-01 11:30:00,76.65,76.66,76.15,76.17,31802.0,76.085,76.0949,75.5887,75.6085,31802.0
2025-05-01 11:40:00,76.16,76.24,76.05,76.16,27386.0,75.5986,75.678,75.4894,75.5986,27386.0
2025-05-01 11:50:00,76.14,76.28,75.81,75.91,31379.0,75.5787,75.7177,75.2512,75.3504,31379.0
2025-05-01 12:00:00,75.91,76.16,75.9,76.15,27424.0,75.3504,75.5986,75.3405,75.5887,27424.0
2025-05-01 12:10:00,76.12,76.12,75.7,75.75,25807.0,75.5589,75.5589,75.142,75.1916,25807.0
2025-05-01 12:20:00,75.82,75.84,75.67,75.76,35390.0,75.2611,75.281,75.1122,75.2015,35390.0
2025-05-01 12:30:00,75.77,75.87,75.62,75.75,15926.0,75.2115,75.3107,75.0626,75.1916,15926.0
2025-05-01 12:40:00,75.8,75.9,75.57,75.57,30173.0,75.2413,75.3405,75.0129,75.0129,30173.0
2025-05-01 12:50:00,75.59,75.73,75.54,75.59,35352.0,75.0328,75.1718,74.9832,75.0328,35352.0
2025-05-01 13:00:00,75.59,75.92,75.58,75.86,18728.0,75.0328,75.3604,75.0229,75.3008,18728.0
2025-05-01 13:10:00,75.85,75.99,75.81,75.92,23114.0,75.2909,75.4299,75.2512,75.3604,23114.0
2025-05-01 13:20:00,75.91,75.97,75.69,75.87,17761.0,75.3504,75.41,75.1321,75.3107,17761.0
2025-05-01 13:30:00,75.87,76.01,75.8,75.87,25609.0,75.3107,75.4497,75.2413,75.3107,25609.0
2025-05-01 13:40:00,75.82,75.87,75.7,75.82,40480.0,75.2611,75.3107,75.142,75.2611,40480.0
2025-05-01 13:50:00,75.82,75.91,75.74,75.81,20748.0,75.2611,75.3504,75.1817,75.2512,20748.0
2025-05-01 14:00:00,75.82,76.04,75.78,76.02,17339.0,75.2611,75.4795,75.2214,75.4596,17339.0
2025-05-01 14:10:00,75.98,76.13,75.88,76.09,31376.0,75.4199,75.5688,75.3207,75.5291,31376.0
2025-05-01 14:20:00,76.09,76.17,76.03,76.13,33915.0,75.5291,75.6085,75.4696,75.5688,33915.0
2025-05-01 14:30:00,76.13,76.25,76.09,76.16,21340.0,75.5688,75.6879,75.5291,75.5986,21340.0
2025-05-01 14:40:00,76.16,76.32,76.12,76.29,32493.0,75.5986,75.7574,75.5589,75.7276,32493.0
2025-05-01 14:50:00,76.27,76.41,76.27,76.29,32769.0,75.7078,75.8468,75.7078,75.7276,32769.0
2025-05-01 15:00:00,76.3,76.34,76.18,76.18,40525.0,75.7376,75.7773,75.6185,75.6185,40525.0
2025-05-01 15:10:00,76.18,76.28,76.1,76.2,46573.0,75.6185,75.7177,75.539,75.6383,46573.0
2025-05-01 15:20:00,76.19,76.26,76.15,76.25,40594.0,75.6284,75.6979,75.5887,75.6879,40594.0
2025-05-01 15:30:00,76.26,76.43,76.21,76.36,67053.0,75.6979,75.8666,75.6482,75.7971,67053.0
2025-05-01 15:40:00,76.36,76.52,76.27,76.5,55497.0,75.7971,75.9559,75.7078,75.9361,55497.0
2025-05-01 15:50:00,76.51,76.52,75.63,75.73,303165.0,75.946,75.9559,75.0725,75.1718,303165.0
2025-05-02 09:30:00,77.07,77.85,76.75,77.48,75592.0,76.5019,77.2761,76.1843,76.9089,75592.0
2025-05-02 09:40:00,77.4,77.41,76.9,76.99,49967.0,76.8295,76.8394,76.3331,76.4225,49967.0
2025-05-02 09:50:00,76.94,76.94,76.28,76.59,21177.0,76.3729,76.3729,75.7177,76.0254,21177.0
2025-05-02 10:00:00,76.59,76.98,76.52,76.98,38945.0,76.0254,76.4126,75.9559,76.4126,38945.0
2025-05-02 10:10:00,76.98,77.19,76.82,77.12,35425.0,76.4126,76.621,76.2537,76.5515,35425.0
2025-05-02 10:20:00,77.1,77.43,77.05,77.42,48085.0,76.5317,76.8592,76.482,76.8493,48085.0
2025-05-02 10:30:00,77.42,77.56,77.31,77.39,50610.0,76.8493,76.9883,76.7401,76.8195,50610.0
2025-05-02 10:40:00,77.37,77.46,77.27,77.41,44639.0,76.7997,76.889,76.7004,76.8394,44639.0
2025-05-02 10:50:00,77.43,77.79,77.36,77.74,48017.0,76.8592,77.2166,76.7898,77.167,48017.0
2025-05-02 11:00:00,77.76,77.77,77.55,77.55,34622.0,77.1868,77.1967,76.9784,76.9784,34622.0
2025-05-02 11:10:00,77.51,77.58,77.25,77.33,23603.0,76.9386,77.0081,76.6806,76.76,23603.0
2025-05-02 11:20:00,77.33,77.44,77.2,77.28,25708.0,76.76,76.8692,76.6309,76.7103,25708.0
2025-05-02 11:30:00,77.28,77.48,77.26,77.45,30771.0,76.7103,76.9089,76.6905,76.8791,30771.0
2025-05-02 11:40:00,77.47,77.48,77.34,77.45,13538.0,76.8989,76.9089,76.7699,76.8791,13538.0
2025-05-02 11:50:00,77.45,77.64,77.42,77.42,23106.0,76.8791,77.0677,76.8493,76.8493,23106.0
2025-05-02 12:00:00,77.44,77.7,77.44,77.6,63300.0,76.8692,77.1272,76.8692,77.028,63300.0
2025-05-02 12:10:00,77.59,77.64,77.48,77.6,110826.0,77.0181,77.0677,76.9089,77.028,110826.0
2025-05-02 12:20:00,77.62,77.65,77.5,77.51,21776.0,77.0478,77.0776,76.9287,76.9386,21776.0
2025-05-02 12:30:00,77.51,77.75,77.51,77.73,15387.0,76.9386,77.1769,76.9386,77.157,15387.0
2025-05-02 12:40:00,77.74,77.75,77.56,77.61,16804.0,77.167,77.1769,76.9883,77.0379,16804.0
2025-05-02 12:50:00,77.61,77.76,77.55,77.73,21055.0,77.0379,77.1868,76.9784,77.157,21055.0
2025-05-02 13:00:00,77.73,77.74,77.57,77.58,31940.0,77.157,77.167,76.9982,77.0081,31940.0
2025-05-02 13:10:00,77.59,77.61,77.45,77.55,22285.0,77.0181,77.0379,76.8791,76.9784,22285.0
2025-05-02 13:20:00,77.53,77.6,77.41,77.51,9768.0,76.9585,77.028,76.8394,76.9386,9768.0
2025-05-02 13:30:00,77.49,77.57,77.46,77.51,11159.0,76.9188,76.9982,76.889,76.9386,11159.0
2025-05-02 13:40:00,77.5,77.59,77.47,77.56,20958.0,76.9287,77.0181,76.8989,76.9883,20958.0
2025-05-02 13:50:00,77.56,77.66,77.56,77.64,29658.0,76.9883,77.0875,76.9883,77.0677,29658.0
2025-05-02 14:00:00,77.65,77.8,77.64,77.68,44369.0,77.0776,77.2265,77.0677,77.1074,44369.0
2025-05-02 14:10:00,77.68,77.86,77.6,77.81,44548.0,77.1074,77.2861,77.028,77.2364,44548.0
2025-05-02 14:20:00,77.8,77.89,77.75,77.86,15012.0,77.2265,77.3158,77.1769,77.2861,15012.0
2025-05-02 14:30:00,77.86,78.05,77.86,78.0,42188.0,77.2861,77.4747,77.2861,77.425,42188.0
2025-05-02 14:40:00,78.0,78.15,77.99,78.0,29832.0,77.425,77.5739,77.4151,77.425,29832.0
2025-05-02 14:50:00,78.0,78.02,77.75,77.77,139426.0,77.425,77.4449,77.1769,77.1967,139426.0
2025-05-02 15:00:00,77.79,77.85,77.64,77.76,48976.0,77.2166,77.2761,77.0677,77.1868,48976.0
2025-05-02 15:10:00,77.76,77.87,77.7,77.87,24960.0,77.1868,77.296,77.1272,77.296,24960.0
2025-05-02 15:20:00,77.87,77.99,77.84,77.91,22072.0,77.296,77.4151,77.2662,77.3357,22072.0
2025-05-02 15:30:00,77.89,78.06,77.84,78.04,46283.0,77.3158,77.4846,77.2662,77.4647,46283.0
2025-05-02 15:40:00,78.05,78.07,77.79,77.79,66749.0,77.4747,77.4945,77.2166,77.2166,66749.0
2025-05-02 15:50:00,77.81,78.08,77.75,77.8,249451.0,77.2364,77.5044,77.1769,77.2265,249451.0
2025-05-05 09:30:00,76.95,77.74,76.95,77.58,56843.0,76.3828,77.167,76.3828,77.0081,56843.0
2025-05-05 09:40:00,77.59,77.69,77.19,77.45,37211.0,77.0181,77.1173,76.621,76.8791,37211.0
2025-05-05 09:50:00,77.38,77.49,77.14,77.38,38453.0,76.8096,76.9188,76.5714,76.8096,38453.0
2025-05-05 10:00:00,77.43,77.74,77.38,77.62,69839.0,76.8592,77.167,76.8096,77.0478,69839.0
2025-05-05 10:10:00,77.6,77.84,77.58,77.8,35640.0,77.028,77.2662,77.0081,77.2265,35640.0
2025-05-05 10:20:00,77.78,77.98,77.73,77.96,59513.0,77.2067,77.4052,77.157,77.3853,59513.0
2025-05-05 10:30:00,77.95,78.15,77.89,78.15,44292.0,77.3754,77.5739,77.3158,77.5739,44292.0
2025-05-05 10:40:00,78.13,78.15,77.95,77.95,38179.0,77.5541,77.5739,77.3754,77.3754,38179.0
2025-05-05 10:50:00,77.98,78.0,77.86,77.9,25229.0,77.4052,77.425,77.2861,77.3258,25229.0
2025-05-05 11:00:00,77.91,78.03,77.77,77.79,34396.0,77.3357,77.4548,77.1967,77.2166,34396.0
2025-05-05 11:10:00,77.79,77.87,77.7,77.75,19365.0,77.2166,77.296,77.1272,77.1769,19365.0
2025-05-05 11:20:00,77.77,77.9,77.75,77.82,25815.0,77.1967,77.3258,77.1769,77.2464,25815.0
2025-05-05 11:30:00,77.83,77.91,77.68,77.71,22758.0,77.2563,77.3357,77.1074,77.1372,22758.0
2025-05-05 11:40:00,77.76,77.95,77.72,77.92,13048.0,77.1868,77.3754,77.1471,77.3456,13048.0
2025-05-05 11:50:00,77.95,78.04,77.95,77.98,13729.0,77.3754,77.4647,77.3754,77.4052,13729.0
2025-05-05 12:00:00,77.98,78.16,77.95,78.09,31620.0,77.4052,77.5839,77.3754,77.5144,31620.0
2025-05-05 12:10:00,78.09,78.13,77.93,77.95,14767.0,77.5144,77.5541,77.3556,77.3754,14767.0
2025-05-05 12:20:00,77.95,78.07,77.89,78.05,14288.0,77.3754,77.4945,77.3158,77.4747,14288.0
2025-05-05 12:30:00,78.06,78.09,77.95,78.06,14893.0,77.4846,77.5144,77.3754,77.4846,14893.0
2025-05-05 12:40:00,78.07,78.07,77.97,77.99,9568.0,77.4945,77.4945,77.3953,77.4151,9568.0
2025-05-05 12:50:00,77.99,78.02,77.95,78.0,12152.0,77.4151,77.4449,77.3754,77.425,12152.0
2025-05-05 13:00:00,77.98,77.98,77.83,77.88,17291.0,77.4052,77.4052,77.2563,77.3059,17291.0
2025-05-05 13:10:00,77.9,77.92,77.66,77.75,31714.0,77.3258,77.3456,77.0875,77.1769,31714.0
2025-05-05 13:20:00,77.73,77.75,77.66,77.69,15466.0,77.157,77.1769,77.0875,77.1173,15466.0
2025-05-05 13:30:00,77.67,77.78,77.65,77.77,19948.0,77.0975,77.2067,77.0776,77.1967,19948.0
2025-05-05 13:40:00,77.77,77.83,77.73,77.81,15918.0,77.1967,77.2563,77.157,77.2364,15918.0
2025-05-05 13:50:00,77.83,77.87,77.81,77.81,19693.0,77.2563,77.296,77.2364,77.2364,19693.0
2025-05-05 14:00:00,77.81,77.91,77.76,77.86,30675.0,77.2364,77.3357,77.1868,77.2861,30675.0
2025-05-05 14:10:00,77.86,78.01,77.83,78.01,53557.0,77.2861,77.435,77.2563,77.435,53557.0
2025-05-05 14:20:00,77.99,77.99,77.91,77.92,28294.0,77.4151,77.4151,77.3357,77.3456,28294.0
2025-05-05 14:30:00,77.92,78.01,77.89,78.01,22745.0,77.3456,77.435,77.3158,77.435,22745.0
2025-05-05 14:40:00,77.99,78.01,77.88,77.92,25778.0,77.4151,77.435,77.3059,77.3456,25778.0
2025-05-05 14:50:00,77.92,77.94,77.86,77.94,33828.0,77.3456,77.3655,77.2861,77.3655,33828.0
2025-05-05 15:00:00,77.93,77.95,77.83,77.91,21362.0,77.3556,77.3754,77.2563,77.3357,21362.0
2025-05-05 15:10:00,77.91,77.92,77.82,77.83,40286.0,77.3357,77.3456,77.2464,77.2563,40286.0
2025-05-05 15:20:00,77.84,77.84,77.7,77.74,28537.0,77.2662,77.2662,77.1272,77.167,28537.0
2025-05-05 15:30:00,77.74,77.75,77.62,77.62,53312.0,77.167,77.1769,77.0478,77.0478,53312.0
2025-05-05 15:40:00,77.61,77.64,77.38,77.51,86807.0,77.0379,77.0677,76.8096,76.9386,86807.0
2025-05-05 15:50:00,77.49,77.54,77.28,77.37,200985.0,76.9188,76.9684,76.7103,76.7997,200985.0
2025-05-06 09:30:00,76.29,76.78,76.28,76.5,51119.0,76.29,76.78,76.28,76.5,51119.0
2025-05-06 09:40:00,76.42,76.55,76.1,76.1,39020.0,76.42,76.55,76.1,76.1,39020.0
2025-05-06 09:50:00,76.07,76.43,75.95,76.39,39372.0,76.07,76.43,75.95,76.39,39372.0
2025-05-06 10:00:00,76.36,76.67,76.31,76.58,55801.0,76.36,76.67,76.31,76.58,55801.0
2025-05-06 10:10:00,76.6,76.91,76.57,76.9,43489.0,76.6,76.91,76.57,76.9,43489.0
2025-05-06 10:20:00,76.92,77.06,76.9,77.04,17967.0,76.92,77.06,76.9,77.04,17967.0
2025-05-06 10:30:00,77.04,77.08,76.87,76.89,16218.0,77.04,77.08,76.87,76.89,16218.0
2025-05-06 10:40:00,76.89,77.12,76.83,77.1,33174.0,76.89,77.12,76.83,77.1,33174.0
2025-05-06 10:50:00,77.11,77.16,77.0,77.13,32052.0,77.11,77.16,77.0,77.13,32052.0
2025-05-06 11:00:00,77.1,77.23,77.1,77.15,44929.0,77.1,77.23,77.1,77.15,44929.0
2025-05-06 11:10:00,77.13,77.17,76.96,77.08,77341.0,77.13,77.17,76.96,77.08,77341.0
2025-05-06 11:20:00,77.12,77.29,77.1,77.29,33645.0,77.12,77.29,77.1,77.29,33645.0
2025-05-06 11:30:00,77.28,77.29,77.15,77.25,34617.0,77.28,77.29,77.15,77.25,34617.0
2025-05-06 11:40:00,77.25,77.28,77.14,77.2,19418.0,77.25,77.28,77.14,77.2,19418.0
2025-05-06 11:50:00,77.2,77.24,77.06,77.08,16576.0,77.2,77.24,77.06,77.08,16576.0
2025-05-06 12:00:00,77.09,77.13,76.99,77.0,14389.0,77.09,77.13,76.99,77.0,14389.0
2025-05-06 12:10:00,77.0,77.37,77.0,77.3,23850.0,77.0,77.37,77.0,77.3,23850.0
2025-05-06 12:20:00,77.27,77.3,76.98,77.08,16908.0,77.27,77.3,76.98,77.08,16908.0
2025-05-06 12:30:00,77.06,77.19,77.05,77.06,22220.0,77.06,77.19,77.05,77.06,22220.0
2025-05-06 12:40:00,77.06,77.07,76.87,76.91,13816.0,77.06,77.07,76.87,76.91,13816.0
2025-05-06 12:50:00,76.91,76.93,76.82,76.87,17494.0,76.91,76.93,76.82,76.87,17494.0
2025-05-06 13:00:00,76.87,76.98,76.84,76.94,29821.0,76.87,76.98,76.84,76.94,29821.0
2025-05-06 13:10:00,76.94,77.02,76.89,76.98,18353.0,76.94,77.02,76.89,76.98,18353.0
2025-05-06 13:20:00,76.98,76.99,76.78,76.79,23237.0,76.98,76.99,76.78,76.79,23237.0
2025-05-06 13:30:00,76.8,76.84,76.67,76.67,26403.0,76.8,76.84,76.67,76.67,26403.0
2025-05-06 13:40:00,76.68,76.68,76.55,76.59,14709.0,76.68,76.68,76.55,76.59,14709.0
2025-05-06 13:50:00,76.6,76.68,76.58,76.65,12789.0,76.6,76.68,76.58,76.65,12789.0
2025-05-06 14:00:00,76.66,76.81,76.63,76.81,46746.0,76.66,76.81,76.63,76.81,46746.0
2025-05-06 14:10:00,76.8,76.83,76.68,76.83,17319.0,76.8,76.83,76.68,76.83,17319.0
2025-05-06 14:20:00,76.83,77.02,76.82,77.02,16147.0,76.83,77.02,76.82,77.02,16147.0
2025-05-06 14:30:00,77.0,77.03,76.96,76.98,21013.0,77.0,77.03,76.96,76.98,21013.0
2025-05-06 14:40:00,76.99,77.06,76.97,77.01,18851.0,76.99,77.06,76.97,77.01,18851.0
2025-05-06 14:50:00,77.0,77.07,76.93,77.05,16811.0,77.0,77.07,76.93,77.05,16811.0
2025-05-06 15:00:00,77.04,77.06,76.87,76.91,21653.0,77.04,77.06,76.87,76.91,21653.0
2025-05-06 15:10:00,76.91,76.94,76.84,76.84,18949.0,76.91,76.94,76.84,76.84,18949.0
2025-05-06 15:20:00,76.83,76.83,76.67,76.68,37969.0,76.83,76.83,76.67,76.68,37969.0
2025-05-06 15:30:00,76.68,76.79,76.67,76.72,52718.0,76.68,76.79,76.67,76.72,52718.0
2025-05-06 15:40:00,76.72,76.8,76.62,76.77,70227.0,76.72,76.8,76.62,76.77,70227.0
2025-05-06 15:50:00,76.76,76.76,76.38,76.41,223165.0,76.76,76.76,76.38,76.41,223165.0
2025-05-07 09:30:00,76.96,77.48,76.43,77.27,63453.0,76.96,77.48,76.43,77.27,63453.0
2025-05-07 09:40:00,77.27,77.64,77.27,77.4,75698.0,77.27,77.64,77.27,77.4,75698.0
2025-05-07 09:50:00,77.41,77.5,77.18,77.45,27268.0,77.41,77.5,77.18,77.45,27268.0
2025-05-07 10:00:00,77.45,77.45,77.13,77.15,55680.0,77.45,77.45,77.13,77.15,55680.0
2025-05-07 10:10:00,77.17,77.18,76.89,77.04,58632.0,77.17,77.18,76.89,77.04,58632.0
2025-05-07 10:20:00,77.05,77.1,76.88,77.0,42854.0,77.05,77.1,76.88,77.0,42854.0
2025-05-07 10:30:00,77.01,77.06,76.88,77.0,36437.0,77.01,77.06,76.88,77.0,36437.0
2025-05-07 10:40:00,77.0,77.09,76.92,77.06,35996.0,77.0,77.09,76.92,77.06,35996.0
2025-05-07 10:50:00,77.04,77.04,76.75,76.9,48647.0,77.04,77.04,76.75,76.9,48647.0
2025-05-07 11:00:00,76.88,76.93,76.76,76.92,32705.0,76.88,76.93,76.76,76.92,32705.0
2025-05-07 11:10:00,76.92,76.96,76.75,76.85,22611.0,76.92,76.96,76.75,76.85,22611.0
2025-05-07 11:20:00,76.87,77.04,76.85,77.04,35922.0,76.87,77.04,76.85,77.04,35922.0
2025-05-07 11:30:00,77.03,77.12,76.97,77.09,18340.0,77.03,77.12,76.97,77.09,18340.0
2025-05-07 11:40:00,77.08,77.19,76.94,76.95,21308.0,77.08,77.19,76.94,76.95,21308.0
2025-05-07 11:50:00,76.94,77.02,76.87,77.01,17830.0,76.94,77.02,76.87,77.01,17830.0
2025-05-07 12:00:00,77.0,77.05,76.9,76.9,15967.0,77.0,77.05,76.9,76.9,15967.0
2025-05-07 12:10:00,76.9,76.96,76.85,76.95,16805.0,76.9,76.96,76.85,76.95,16805.0
2025-05-07 12:20:00,76.98,76.98,76.64,76.7,19547.0,76.98,76.98,76.64,76.7,19547.0
2025-05-07 12:30:00,76.71,76.79,76.7,76.76,11419.0,76.71,76.79,76.7,76.76,11419.0
2025-05-07 12:40:00,76.77,76.86,76.75,76.82,17675.0,76.77,76.86,76.75,76.82,17675.0
2025-05-07 12:50:00,76.83,76.96,76.78,76.89,13654.0,76.83,76.96,76.78,76.89,13654.0
2025-05-07 13:00:00,76.92,76.96,76.88,76.93,17650.0,76.92,76.96,76.88,76.93,17650.0
2025-05-07 13:10:00,76.95,76.97,76.91,76.94,36641.0,76.95,76.97,76.91,76.94,36641.0
2025-05-07 13:20:00,76.92,76.95,76.83,76.83,28467.0,76.92,76.95,76.83,76.83,28467.0
2025-05-07 13:30:00,76.84,76.84,76.64,76.69,19614.0,76.84,76.84,76.64,76.69,19614.0
2025-05-07 13:40:00,76.69,76.73,76.61,76.73,22908.0,76.69,76.73,76.61,76.73,22908.0
2025-05-07 13:50:00,76.72,76.74,76.46,76.5,38764.0,76.72,76.74,76.46,76.5,38764.0
2025-05-07 14:00:00,76.5,76.66,76.0,76.11,92633.0,76.5,76.66,76.0,76.11,92633.0
2025-05-07 14:10:00,76.09,76.19,75.92,76.18,52259.0,76.09,76.19,75.92,76.18,52259.0
2025-05-07 14:20:00,76.17,76.39,76.16,76.31,32824.0,76.17,76.39,76.16,76.31,32824.0
2025-05-07 14:30:00,76.31,76.63,76.26,76.6,93017.0,76.31,76.63,76.26,76.6,93017.0
2025-05-07 14:40:00,76.61,76.64,76.14,76.25,58885.0,76.61,76.64,76.14,76.25,58885.0
2025-05-07 14:50:00,76.28,76.82,76.16,76.72,55893.0,76.28,76.82,76.16,76.72,55893.0
2025-05-07 15:00:00,76.7,76.76,76.59,76.72,39389.0,76.7,76.76,76.59,76.72,39389.0
2025-05-07 15:10:00,76.72,76.72,76.46,76.62,39944.0,76.72,76.72,76.46,76.62,39944.0
2025-05-07 15:20:00,76.62,76.64,76.22,76.23,49122.0,76.62,76.64,76.22,76.23,49122.0
2025-05-07 15:30:00,76.23,76.4,76.14,76.34,48375.0,76.23,76.4,76.14,76.34,48375.0
2025-05-07 15:40:00,76.35,76.82,76.31,76.51,99731.0,76.35,76.82,76.31,76.51,99731.0
2025-05-07 15:50:00,76.44,76.83,76.37,76.72,259857.0,76.44,76.83,76.37,76.72,259857.0
2025-05-08 09:30:00,77.6,77.6,77.05,77.09,39175.0,77.6,77.6,77.05,77.09,39175.0
2025-05-08 09:40:00,77.09,77.36,77.09,77.34,31775.0,77.09,77.36,77.09,77.34,31775.0
2025-05-08 09:50:00,77.39,77.79,77.38,77.75,65943.0,77.39,77.79,77.38,77.75,65943.0
2025-05-08 10:00:00,77.74,78.0,77.73,77.75,35765.0,77.74,78.0,77.73,77.75,35765.0
2025-05-08 10:10:00,77.76,77.76,77.48,77.64,37392.0,77.76,77.76,77.48,77.64,37392.0
2025-05-08 10:20:00,77.71,78.04,77.67,78.0,45587.0,77.71,78.04,77.67,78.0,45587.0
2025-05-08 10:30:00,78.01,78.25,77.91,77.98,73913.0,78.01,78.25,77.91,77.98,73913.0
2025-05-08 10:40:00,77.99,78.04,77.84,77.87,47574.0,77.99,78.04,77.84,77.87,47574.0
2025-05-08 10:50:00,77.84,78.1,77.79,77.91,70341.0,77.84,78.1,77.79,77.91,70341.0
2025-05-08 11:00:00,77.88,78.11,77.75,78.09,49430.0,77.88,78.11,77.75,78.09,49430.0
2025-05-08 11:10:00,78.09,78.22,78.01,78.22,45416.0,78.09,78.22,78.01,78.22,45416.0
2025-05-08 11:20:00,78.23,78.6,78.21,78.46,58037.0,78.23,78.6,78.21,78.46,58037.0
2025-05-08 11:30:00,78.42,78.56,78.29,78.51,40485.0,78.42,78.56,78.29,78.51,40485.0
2025-05-08 11:40:00,78.55,78.91,78.51,78.86,25669.0,78.55,78.91,78.51,78.86,25669.0
2025-05-08 11:50:00,78.87,78.87,78.62,78.67,15005.0,78.87,78.87,78.62,78.67,15005.0
2025-05-08 12:00:00,78.67,78.83,78.67,78.83,16737.0,78.67,78.83,78.67,78.83,16737.0
2025-05-08 12:10:00,78.82,78.9,78.73,78.9,12028.0,78.82,78.9,78.73,78.9,12028.0
2025-05-08 12:20:00,78.92,78.93,78.72,78.74,29768.0,78.92,78.93,78.72,78.74,29768.0
2025-05-08 12:30:00,78.75,78.86,78.74,78.86,15052.0,78.75,78.86,78.74,78.86,15052.0
2025-05-08 12:40:00,78.87,78.88,78.7,78.7,84438.0,78.87,78.88,78.7,78.7,84438.0
2025-05-08 12:50:00,78.72,78.81,78.67,78.68,105256.0,78.72,78.81,78.67,78.68,105256.0
2025-05-08 13:00:00,78.7,78.7,78.52,78.58,18435.0,78.7,78.7,78.52,78.58,18435.0
2025-05-08 13:10:00,78.56,78.56,78.44,78.5,25389.0,78.56,78.56,78.44,78.5,25389.0
2025-05-08 13:20:00,78.5,78.57,78.45,78.52,20515.0,78.5,78.57,78.45,78.52,20515.0
2025-05-08 13:30:00,78.52,78.64,78.41,78.56,24783.0,78.52,78.64,78.41,78.56,24783.0
2025-05-08 13:40:00,78.54,78.59,78.48,78.54,23633.0,78.54,78.59,78.48,78.54,23633.0
2025-05-08 13:50:00,78.51,78.59,78.39,78.4,17603.0,78.51,78.59,78.39,78.4,17603.0
2025-05-08 14:00:00,78.39,78.49,78.34,78.37,21136.0,78.39,78.49,78.34,78.37,21136.0
2025-05-08 14:10:00,78.4,78.48,78.35,78.41,18760.0,78.4,78.48,78.35,78.41,18760.0
2025-05-08 14:20:00,78.43,78.47,78.35,78.38,21179.0,78.43,78.47,78.35,78.38,21179.0
2025-05-08 14:30:00,78.38,78.48,78.35,78.35,44054.0,78.38,78.48,78.35,78.35,44054.0
2025-05-08 14:40:00,78.36,78.4,78.29,78.29,29909.0,78.36,78.4,78.29,78.29,29909.0
2025-05-08 14:50:00,78.28,78.35,78.15,78.19,53220.0,78.28,78.35,78.15,78.19,53220.0
2025-05-08 15:00:00,78.19,78.27,78.17,78.19,27002.0,78.19,78.27,78.17,78.19,27002.0
2025-05-08 15:10:00,78.18,78.18,78.08,78.15,34154.0,78.18,78.18,78.08,78.15,34154.0
2025-05-08 15:20:00,78.16,78.33,78.15,78.24,45835.0,78.16,78.33,78.15,78.24,45835.0
2025-05-08 15:30:00,78.24,78.24,78.05,78.12,124242.0,78.24,78.24,78.05,78.12,124242.0
2025-05-08 15:40:00,78.11,78.11,77.87,77.96,126993.0,78.11,78.11,77.87,77.96,126993.0
2025-05-08 15:50:00,77.98,77.98,77.51,77.59,342582.0,77.98,77.98,77.51,77.59,342582.0
2025-05-09 09:30:00,78.06,78.28,77.84,78.04,46149.0,78.06,78.28,77.84,78.04,46149.0
2025-05-09 09:40:00,78.04,78.46,78.03,78.32,56106.0,78.04,78.46,78.03,78.32,56106.0
2025-05-09 09:50:00,78.31,78.54,78.22,78.45,74358.0,78.31,78.54,78.22,78.45,74358.0
2025-05-09 10:00:00,78.43,78.47,78.19,78.33,27522.0,78.43,78.47,78.19,78.33,27522.0
2025-05-09 10:10:00,78.34,78.34,78.02,78.11,37963.0,78.34,78.34,78.02,78.11,37963.0
2025-05-09 10:20:00,78.11,78.14,77.74,77.96,63221.0,78.11,78.14,77.74,77.96,63221.0
2025-05-09 10:30:00,78.01,78.14,77.95,78.1,38642.0,78.01,78.14,77.95,78.1,38642.0
2025-05-09 10:40:00,78.1,78.24,78.02,78.24,31470.0,78.1,78.24,78.02,78.24,31470.0
2025-05-09 10:50:00,78.27,78.31,78.15,78.23,11644.0,78.27,78.31,78.15,78.23,11644.0
2025-05-09 11:00:00,78.21,78.29,78.18,78.28,22557.0,78.21,78.29,78.18,78.28,22557.0
2025-05-09 11:10:00,78.28,78.28,78.0,78.03,28775.0,78.28,78.28,78.0,78.03,28775.0
2025-05-09 11:20:00,78.03,78.13,77.96,78.11,16124.0,78.03,78.13,77.96,78.11,16124.0
2025-05-09 11:30:00,78.1,78.17,78.02,78.15,8270.0,78.1,78.17,78.02,78.15,8270.0
2025-05-09 11:40:00,78.13,78.18,78.08,78.13,15691.0,78.13,78.18,78.08,78.13,15691.0
2025-05-09 11:50:00,78.12,78.28,78.12,78.22,25746.0,78.12,78.28,78.12,78.22,25746.0
2025-05-09 12:00:00,78.18,78.18,78.01,78.05,15712.0,78.18,78.18,78.01,78.05,15712.0
2025-05-09 12:10:00,78.04,78.1,77.93,78.04,23251.0,78.04,78.1,77.93,78.04,23251.0
2025-05-09 12:20:00,78.03,78.06,77.95,77.96,13188.0,78.03,78.06,77.95,77.96,13188.0
2025-05-09 12:30:00,77.98,78.02,77.88,77.94,12114.0,77.98,78.02,77.88,77.94,12114.0
2025-05-09 12:40:00,77.92,77.96,77.81,77.81,9049.0,77.92,77.96,77.81,77.81,9049.0
2025-05-09 12:50:00,77.83,77.92,77.81,77.86,8264.0,77.83,77.92,77.81,77.86,8264.0
2025-05-09 13:00:00,77.87,77.88,77.76,77.86,14207.0,77.87,77.88,77.76,77.86,14207.0
2025-05-09 13:10:00,77.87,78.05,77.85,78.05,21337.0,77.87,78.05,77.85,78.05,21337.0
2025-05-09 13:20:00,78.05,78.13,77.86,78.02,44282.0,78.05,78.13,77.86,78.02,44282.0
2025-05-09 13:30:00,78.02,78.1,77.95,78.09,36035.0,78.02,78.1,77.95,78.09,36035.0
2025-05-09 13:40:00,78.1,78.16,78.06,78.09,30123.0,78.1,78.16,78.06,78.09,30123.0
2025-05-09 13:50:00,78.08,78.12,78.01,78.06,25975.0,78.08,78.12,78.01,78.06,25975.0
2025-05-09 14:00:00,78.06,78.1,77.96,78.01,20885.0,78.06,78.1,77.96,78.01,20885.0
2025-05-09 14:10:00,77.99,78.01,77.86,77.9,36030.0,77.99,78.01,77.86,77.9,36030.0
2025-05-09 14:20:00,77.91,77.94,77.81,77.85,14613.0,77.91,77.94,77.81,77.85,14613.0
2025-05-09 14:30:00,77.82,77.91,77.8,77.84,36505.0,77.82,77.91,77.8,77.84,36505.0
2025-05-09 14:40:00,77.84,78.03,77.83,78.02,31770.0,77.84,78.03,77.83,78.02,31770.0
2025-05-09 14:50:00,78.03,78.06,77.92,77.93,31352.0,78.03,78.06,77.92,77.93,31352.0
2025-05-09 15:00:00,77.93,78.07,77.93,78.05,27525.0,77.93,78.07,77.93,78.05,27525.0
2025-05-09 15:10:00,78.04,78.05,77.93,78.01,18864.0,78.04,78.05,77.93,78.01,18864.0
2025-05-09 15:20:00,78.0,78.0,77.88,77.91,35751.0,78.0,78.0,77.88,77.91,35751.0
2025-05-09 15:30:00,77.9,77.93,77.83,77.86,34253.0,77.9,77.93,77.83,77.86,34253.0
2025-05-09 15:40:00,77.87,77.88,77.68,77.79,55814.0,77.87,77.88,77.68,77.79,55814.0
2025-05-09 15:50:00,77.79,77.94,77.76,77.83,177624.0,77.79,77.94,77.76,77.83,177624.0
2025-05-12 09:30:00,80.24,81.02,80.12,80.8,99247.0,80.24,81.02,80.12,80.8,99247.0
2025-05-12 09:40:00,80.81,80.97,80.68,80.87,45696.0,80.81,80.97,80.68,80.87,45696.0
2025-05-12 09:50:00,80.92,81.05,80.55,80.59,92139.0,80.92,81.05,80.55,80.59,92139.0
2025-05-12 10:00:00,80.62,80.71,80.38,80.46,147894.0,80.62,80.71,80.38,80.46,147894.0
2025-05-12 10:10:00,80.45,80.68,80.43,80.48,79055.0,80.45,80.68,80.43,80.48,79055.0
2025-05-12 10:20:00,80.47,80.53,80.29,80.37,45560.0,80.47,80.53,80.29,80.37,45560.0
2025-05-12 10:30:00,80.41,80.45,80.22,80.45,44754.0,80.41,80.45,80.22,80.45,44754.0
2025-05-12 10:40:00,80.46,80.74,80.43,80.66,71907.0,80.46,80.74,80.43,80.66,71907.0
2025-05-12 10:50:00,80.66,80.81,80.62,80.62,51753.0,80.66,80.81,80.62,80.62,51753.0
2025-05-12 11:00:00,80.63,80.67,80.45,80.47,32468.0,80.63,80.67,80.45,80.47,32468.0
2025-05-12 11:10:00,80.52,80.68,80.46,80.47,38640.0,80.52,80.68,80.46,80.47,38640.0
2025-05-12 11:20:00,80.45,80.46,80.23,80.35,50891.0,80.45,80.46,80.23,80.35,50891.0
2025-05-12 11:30:00,80.39,80.44,80.26,80.3,42120.0,80.39,80.44,80.26,80.3,42120.0
2025-05-12 11:40:00,80.29,80.34,80.22,80.25,22149.0,80.29,80.34,80.22,80.25,22149.0
2025-05-12 11:50:00,80.24,80.29,80.14,80.16,34374.0,80.24,80.29,80.14,80.16,34374.0
2025-05-12 12:00:00,80.18,80.28,80.1,80.23,30383.0,80.18,80.28,80.1,80.23,30383.0
2025-05-12 12:10:00,80.24,80.3,80.19,80.22,29909.0,80.24,80.3,80.19,80.22,29909.0
2025-05-12 12:20:00,80.23,80.39,80.2,80.29,31382.0,80.23,80.39,80.2,80.29,31382.0
2025-05-12 12:30:00,80.3,80.41,80.28,80.41,27784.0,80.3,80.41,80.28,80.41,27784.0
2025-05-12 12:40:00,80.41,80.53,80.39,80.48,25058.0,80.41,80.53,80.39,80.48,25058.0
2025-05-12 12:50:00,80.48,80.65,80.46,80.63,53209.0,80.48,80.65,80.46,80.63,53209.0
2025-05-12 13:00:00,80.65,80.71,80.63,80.68,59904.0,80.65,80.71,80.63,80.68,59904.0
2025-05-12 13:10:00,80.69,80.69,80.52,80.52,31802.0,80.69,80.69,80.52,80.52,31802.0
2025-05-12 13:20:00,80.52,80.53,80.41,80.44,32370.0,80.52,80.53,80.41,80.44,32370.0
2025-05-12 13:30:00,80.44,80.51,80.41,80.47,24842.0,80.44,80.51,80.41,80.47,24842.0
2025-05-12 13:40:00,80.48,80.52,80.43,80.46,35600.0,80.48,80.52,80.43,80.46,35600.0
2025-05-12 13:50:00,80.49,80.62,80.46,80.5,43520.0,80.49,80.62,80.46,80.5,43520.0
2025-05-12 14:00:00,80.53,80.67,80.5,80.6,24276.0,80.53,80.67,80.5,80.6,24276.0
2025-05-12 14:10:00,80.62,80.67,80.54,80.66,21464.0,80.62,80.67,80.54,80.66,21464.0
2025-05-12 14:20:00,80.68,80.69,80.53,80.6,30687.0,80.68,80.69,80.53,80.6,30687.0
2025-05-12 14:30:00,80.61,80.76,80.61,80.71,31772.0,80.61,80.76,80.61,80.71,31772.0
2025-05-12 14:40:00,80.72,80.73,80.64,80.66,34949.0,80.72,80.73,80.64,80.66,34949.0
2025-05-12 14:50:00,80.64,80.67,80.6,80.62,20804.0,80.64,80.67,80.6,80.62,20804.0
2025-05-12 15:00:00,80.62,80.69,80.56,80.63,30022.0,80.62,80.69,80.56,80.63,30022.0
2025-05-12 15:10:00,80.63,80.66,80.49,80.54,46198.0,80.63,80.66,80.49,80.54,46198.0
2025-05-12 15:20:00,80.53,80.58,80.44,80.47,41987.0,80.53,80.58,80.44,80.47,41987.0
2025-05-12 15:30:00,80.47,80.57,80.43,80.43,65615.0,80.47,80.57,80.43,80.43,65615.0
2025-05-12 15:40:00,80.43,80.47,80.36,80.43,76802.0,80.43,80.47,80.36,80.43,76802.0
2025-05-12 15:50:00,80.42,80.67,80.27,80.65,209544.0,80.42,80.67,80.27,80.65,209544.0
2025-05-13 09:30:00,80.58,81.09,80.58,81.01,68823.0,80.58,81.09,80.58,81.01,68823.0
2025-05-13 09:40:00,81.05,81.3,81.03,81.22,37386.0,81.05,81.3,81.03,81.22,37386.0
2025-05-13 09:50:00,81.18,81.25,80.91,81.21,23883.0,81.18,81.25,80.91,81.21,23883.0
2025-05-13 10:00:00,81.2,81.33,80.99,81.08,51425.0,81.2,81.33,80.99,81.08,51425.0
2025-05-13 10:10:00,81.04,81.43,81.04,81.27,30887.0,81.04,81.43,81.04,81.27,30887.0
2025-05-13 10:20:00,81.31,81.51,81.21,81.37,31166.0,81.31,81.51,81.21,81.37,31166.0
2025-05-13 10:30:00,81.39,81.46,81.31,81.33,32230.0,81.39,81.46,81.31,81.33,32230.0
2025-05-13 10:40:00,81.32,81.37,81.21,81.25,25421.0,81.32,81.37,81.21,81.25,25421.0
2025-05-13 10:50:00,81.25,81.33,81.18,81.19,24198.0,81.25,81.33,81.18,81.19,24198.0
2025-05-13 11:00:00,81.18,81.32,81.08,81.31,41388.0,81.18,81.32,81.08,81.31,41388.0
2025-05-13 11:10:00,81.34,81.46,81.31,81.44,29648.0,81.34,81.46,81.31,81.44,29648.0
2025-05-13 11:20:00,81.41,81.56,81.41,81.47,36024.0,81.41,81.56,81.41,81.47,36024.0
2025-05-13 11:30:00,81.47,81.59,81.43,81.58,15085.0,81.47,81.59,81.43,81.58,15085.0
2025-05-13 11:40:00,81.56,81.71,81.56,81.57,16518.0,81.56,81.71,81.56,81.57,16518.0
2025-05-13 11:50:00,81.57,81.58,81.49,81.51,27853.0,81.57,81.58,81.49,81.51,27853.0
2025-05-13 12:00:00,81.49,81.53,81.39,81.44,22009.0,81.49,81.53,81.39,81.44,22009.0
2025-05-13 12:10:00,81.44,81.51,81.38,81.41,14220.0,81.44,81.51,81.38,81.41,14220.0
2025-05-13 12:20:00,81.43,81.51,81.37,81.37,13470.0,81.43,81.51,81.37,81.37,13470.0
2025-05-13 12:30:00,81.4,81.51,81.39,81.43,17510.0,81.4,81.51,81.39,81.43,17510.0
2025-05-13 12:40:00,81.45,81.51,81.41,81.48,17040.0,81.45,81.51,81.41,81.48,17040.0
2025-05-13 12:50:00,81.47,81.57,81.41,81.53,16311.0,81.47,81.57,81.41,81.53,16311.0
2025-05-13 13:00:00,81.54,81.56,81.45,81.48,25327.0,81.54,81.56,81.45,81.48,25327.0
2025-05-13 13:10:00,81.49,81.64,81.44,81.63,22606.0,81.49,81.64,81.44,81.63,22606.0
2025-05-13 13:20:00,81.64,81.7,81.62,81.69,11518.0,81.64,81.7,81.62,81.69,11518.0
2025-05-13 13:30:00,81.7,81.86,81.69,81.77,31984.0,81.7,81.86,81.69,81.77,31984.0
2025-05-13 13:40:00,81.77,81.78,81.71,81.75,18931.0,81.77,81.78,81.71,81.75,18931.0
2025-05-13 13:50:00,81.75,81.79,81.63,81.67,24103.0,81.75,81.79,81.63,81.67,24103.0
2025-05-13 14:00:00,81.67,81.71,81.58,81.6,30500.0,81.67,81.71,81.58,81.6,30500.0
2025-05-13 14:10:00,81.6,81.67,81.6,81.65,16370.0,81.6,81.67,81.6,81.65,16370.0
2025-05-13 14:20:00,81.67,81.67,81.48,81.48,26099.0,81.67,81.67,81.48,81.48,26099.0
2025-05-13 14:30:00,81.48,81.54,81.45,81.51,12570.0,81.48,81.54,81.45,81.51,12570.0
2025-05-13 14:40:00,81.51,81.56,81.45,81.56,24453.0,81.51,81.56,81.45,81.56,24453.0
2025-05-13 14:50:00,81.54,81.66,81.52,81.64,32179.0,81.54,81.66,81.52,81.64,32179.0
2025-05-13 15:00:00,81.6,81.61,81.5,81.51,27185.0,81.6,81.61,81.5,81.51,27185.0
2025-05-13 15:10:00,81.52,81.65,81.52,81.53,33280.0,81.52,81.65,81.52,81.53,33280.0
2025-05-13 15:20:00,81.51,81.55,81.47,81.47,33277.0,81.51,81.55,81.47,81.47,33277.0
2025-05-13 15:30:00,81.47,81.59,81.45,81.56,41667.0,81.47,81.59,81.45,81.56,41667.0
2025-05-13 15:40:00,81.57,81.59,81.43,81.43,56772.0,81.57,81.59,81.43,81.43,56772.0
2025-05-13 15:50:00,81.47,81.48,81.16,81.18,316263.0,81.47,81.48,81.16,81.18,316263.0
2025-05-14 09:30:00,81.15,81.33,80.91,80.94,44176.0,81.15,81.33,80.91,80.94,44176.0
2025-05-14 09:40:00,80.96,80.96,80.6,80.61,14241.0,80.96,80.96,80.6,80.61,14241.0
2025-05-14 09:50:00,80.61,80.61,80.25,80.42,27464.0,80.61,80.61,80.25,80.42,27464.0
2025-05-14 10:00:00,80.42,80.43,80.23,80.25,34937.0,80.42,80.43,80.23,80.25,34937.0
2025-05-14 10:10:00,80.21,80.27,80.1,80.24,25995.0,80.21,80.27,80.1,80.24,25995.0
2025-05-14 10:20:00,80.25,80.51,80.24,80.39,26397.0,80.25,80.51,80.24,80.39,26397.0
2025-05-14 10:30:00,80.4,80.48,80.27,80.35,15682.0,80.4,80.48,80.27,80.35,15682.0
2025-05-14 10:40:00,80.33,80.48,80.33,80.35,20695.0,80.33,80.48,80.33,80.35,20695.0
2025-05-14 10:50:00,80.36,80.44,80.19,80.22,34615.0,80.36,80.44,80.19,80.22,34615.0
2025-05-14 11:00:00,80.23,80.24,79.93,80.01,37025.0,80.23,80.24,79.93,80.01,37025.0
2025-05-14 11:10:00,79.99,80.1,79.98,80.04,26106.0,79.99,80.1,79.98,80.04,26106.0
2025-05-14 11:20:00,80.04,80.18,80.03,80.16,25584.0,80.04,80.18,80.03,80.16,25584.0
2025-05-14 11:30:00,80.15,80.31,80.14,80.18,22533.0,80.15,80.31,80.14,80.18,22533.0
2025-05-14 11:40:00,80.18,80.22,80.14,80.16,17060.0,80.18,80.22,80.14,80.16,17060.0
2025-05-14 11:50:00,80.13,80.14,80.07,80.11,13586.0,80.13,80.14,80.07,80.11,13586.0
2025-05-14 12:00:00,80.12,80.25,80.1,80.21,24703.0,80.12,80.25,80.1,80.21,24703.0
2025-05-14 12:10:00,80.21,80.24,80.12,80.15,14001.0,80.21,80.24,80.12,80.15,14001.0
2025-05-14 12:20:00,80.16,80.18,80.04,80.04,24953.0,80.16,80.18,80.04,80.04,24953.0
2025-05-14 12:30:00,80.06,80.13,80.0,80.01,15858.0,80.06,80.13,80.0,80.01,15858.0
2025-05-14 12:40:00,80.0,80.03,79.93,79.96,16565.0,80.0,80.03,79.93,79.96,16565.0
2025-05-14 12:50:00,79.96,80.09,79.94,80.07,17518.0,79.96,80.09,79.94,80.07,17518.0
2025-05-14 13:00:00,80.05,80.07,79.94,79.98,13841.0,80.05,80.07,79.94,79.98,13841.0
2025-05-14 13:10:00,79.97,79.97,79.8,79.84,20408.0,79.97,79.97,79.8,79.84,20408.0
2025-05-14 13:20:00,79.84,79.9,79.74,79.9,16588.0,79.84,79.9,79.74,79.9,16588.0
2025-05-14 13:30:00,79.89,79.96,79.86,79.93,15540.0,79.89,79.96,79.86,79.93,15540.0
2025-05-14 13:40:00,79.93,79.96,79.88,79.91,15659.0,79.93,79.96,79.88,79.91,15659.0
2025-05-14 13:50:00,79.92,80.04,79.92,80.01,14421.0,79.92,80.04,79.92,80.01,14421.0
2025-05-14 14:00:00,80.02,80.1,80.0,80.06,10846.0,80.02,80.1,80.0,80.06,10846.0
2025-05-14 14:10:00,80.07,80.1,79.99,80.04,13408.0,80.07,80.1,79.99,80.04,13408.0
2025-05-14 14:20:00,80.04,80.04,79.88,79.9,14262.0,80.04,80.04,79.88,79.9,14262.0
2025-05-14 14:30:00,79.9,80.07,79.89,80.02,19855.0,79.9,80.07,79.89,80.02,19855.0
2025-05-14 14:40:00,80.0,80.05,79.99,80.02,13858.0,80.0,80.05,79.99,80.02,13858.0
2025-05-14 14:50:00,80.0,80.03,79.92,79.94,15144.0,80.0,80.03,79.92,79.94,15144.0
2025-05-14 15:00:00,79.97,80.02,79.93,79.98,16045.0,79.97,80.02,79.93,79.98,16045.0
2025-05-14 15:10:00,79.98,80.02,79.9,79.98,32392.0,79.98,80.02,79.9,79.98,32392.0
2025-05-14 15:20:00,79.97,79.97,79.82,79.87,28396.0,79.97,79.97,79.82,79.87,28396.0
2025-05-14 15:30:00,79.87,79.97,79.86,79.91,30586.0,79.87,79.97,79.86,79.91,30586.0
2025-05-14 15:40:00,79.91,79.99,79.87,79.95,48730.0,79.91,79.99,79.87,79.95,48730.0
2025-05-14 15:50:00,79.97,80.17,79.85,79.92,284575.0,79.97,80.17,79.85,79.92,284575.0
2025-05-15 09:30:00,79.5,80.05,79.11,79.94,31025.0,79.5,80.05,79.11,79.94,31025.0
2025-05-15 09:40:00,79.96,79.98,79.82,79.89,12029.0,79.96,79.98,79.82,79.89,12029.0
2025-05-15 09:50:00,79.89,80.09,79.84,79.98,38874.0,79.89,80.09,79.84,79.98,38874.0
2025-05-15 10:00:00,79.95,80.19,79.93,79.98,56989.0,79.95,80.19,79.93,79.98,56989.0
2025-05-15 10:10:00,79.98,79.98,79.61,79.75,26800.0,79.98,79.98,79.61,79.75,26800.0
2025-05-15 10:20:00,79.77,79.82,79.57,79.59,30448.0,79.77,79.82,79.57,79.59,30448.0
2025-05-15 10:30:00,79.59,79.67,79.52,79.65,35523.0,79.59,79.67,79.52,79.65,35523.0
2025-05-15 10:40:00,79.65,79.71,79.53,79.53,26077.0,79.65,79.71,79.53,79.53,26077.0
2025-05-15 10:50:00,79.56,79.76,79.53,79.72,33715.0,79.56,79.76,79.53,79.72,33715.0
2025-05-15 11:00:00,79.72,79.8,79.62,79.72,25128.0,79.72,79.8,79.62,79.72,25128.0
2025-05-15 11:10:00,79.73,79.86,79.73,79.83,23695.0,79.73,79.86,79.73,79.83,23695.0
2025-05-15 11:20:00,79.83,79.93,79.79,79.8,20469.0,79.83,79.93,79.79,79.8,20469.0
2025-05-15 11:30:00,79.81,79.88,79.72,79.83,16944.0,79.81,79.88,79.72,79.83,16944.0
2025-05-15 11:40:00,79.83,79.98,79.81,79.9,22221.0,79.83,79.98,79.81,79.9,22221.0
2025-05-15 11:50:00,79.92,79.99,79.86,79.98,12480.0,79.92,79.99,79.86,79.98,12480.0
2025-05-15 12:00:00,79.98,80.07,79.93,80.06,13905.0,79.98,80.07,79.93,80.06,13905.0
2025-05-15 12:10:00,80.06,80.06,79.94,79.94,11729.0,80.06,80.06,79.94,79.94,11729.0
2025-05-15 12:20:00,79.93,79.95,79.82,79.87,12841.0,79.93,79.95,79.82,79.87,12841.0
2025-05-15 12:30:00,79.86,79.89,79.79,79.88,9164.0,79.86,79.89,79.79,79.88,9164.0
2025-05-15 12:40:00,79.86,79.9,79.84,79.87,8878.0,79.86,79.9,79.84,79.87,8878.0
2025-05-15 12:50:00,79.87,79.94,79.86,79.93,11415.0,79.87,79.94,79.86,79.93,11415.0
2025-05-15 13:00:00,79.92,80.0,79.9,79.91,8297.0,79.92,80.0,79.9,79.91,8297.0
2025-05-15 13:10:00,79.9,79.97,79.88,79.97,13830.0,79.9,79.97,79.88,79.97,13830.0
2025-05-15 13:20:00,79.97,80.04,79.9,79.94,21954.0,79.97,80.04,79.9,79.94,21954.0
2025-05-15 13:30:00,79.95,80.0,79.87,80.0,14907.0,79.95,80.0,79.87,80.0,14907.0
2025-05-15 13:40:00,80.01,80.11,80.0,80.05,20302.0,80.01,80.11,80.0,80.05,20302.0
2025-05-15 13:50:00,80.06,80.14,80.05,80.06,21220.0,80.06,80.14,80.05,80.06,21220.0
2025-05-15 14:00:00,80.07,80.19,80.02,80.17,15529.0,80.07,80.19,80.02,80.17,15529.0
2025-05-15 14:10:00,80.15,80.26,80.15,80.22,23584.0,80.15,80.26,80.15,80.22,23584.0
2025-05-15 14:20:00,80.21,80.33,80.19,80.33,17507.0,80.21,80.33,80.19,80.33,17507.0
2025-05-15 14:30:00,80.33,80.44,80.33,80.4,23790.0,80.33,80.44,80.33,80.4,23790.0
2025-05-15 14:40:00,80.4,80.44,80.39,80.44,17049.0,80.4,80.44,80.39,80.44,17049.0
2025-05-15 14:50:00,80.44,80.51,80.44,80.45,37739.0,80.44,80.51,80.44,80.45,37739.0
2025-05-15 15:00:00,80.46,80.56,80.44,80.49,38800.0,80.46,80.56,80.44,80.49,38800.0
2025-05-15 15:10:00,80.48,80.52,80.45,80.49,41257.0,80.48,80.52,80.45,80.49,41257.0
2025-05-15 15:20:00,80.5,80.56,80.46,80.48,38988.0,80.5,80.56,80.46,80.48,38988.0
2025-05-15 15:30:00,80.5,80.55,80.36,80.4,65874.0,80.5,80.55,80.36,80.4,65874.0
2025-05-15 15:40:00,80.4,80.41,80.2,80.29,141265.0,80.4,80.41,80.2,80.29,141265.0
2025-05-15 15:50:00,80.3,80.48,80.3,80.46,256564.0,80.3,80.48,80.3,80.46,256564.0
2025-05-16 09:30:00,80.49,80.49,80.11,80.11,142243.0,80.49,80.49,80.11,80.11,142243.0
2025-05-16 09:40:00,80.07,80.34,80.07,80.3,25248.0,80.07,80.34,80.07,80.3,25248.0
2025-05-16 09:50:00,80.3,80.61,80.29,80.54,31179.0,80.3,80.61,80.29,80.54,31179.0
2025-05-16 10:00:00,80.49,80.49,80.16,80.2,17206.0,80.49,80.49,80.16,80.2,17206.0
2025-05-16 10:10:00,80.23,80.31,80.07,80.14,19317.0,80.23,80.31,80.07,80.14,19317.0
2025-05-16 10:20:00,80.12,80.18,79.96,80.11,29998.0,80.12,80.18,79.96,80.11,29998.0
2025-05-16 10:30:00,80.1,80.2,80.06,80.19,29750.0,80.1,80.2,80.06,80.19,29750.0
2025-05-16 10:40:00,80.2,80.26,80.12,80.24,42551.0,80.2,80.26,80.12,80.24,42551.0
2025-05-16 10:50:00,80.24,80.41,80.23,80.37,23708.0,80.24,80.41,80.23,80.37,23708.0
2025-05-16 11:00:00,80.38,80.42,80.33,80.37,27446.0,80.38,80.42,80.33,80.37,27446.0
2025-05-16 11:10:00,80.36,80.39,80.29,80.38,24518.0,80.36,80.39,80.29,80.38,24518.0
2025-05-16 11:20:00,80.38,80.53,80.29,80.53,21317.0,80.38,80.53,80.29,80.53,21317.0
2025-05-16 11:30:00,80.52,80.61,80.49,80.55,22280.0,80.52,80.61,80.49,80.55,22280.0
2025-05-16 11:40:00,80.55,80.55,80.35,80.35,14483.0,80.55,80.55,80.35,80.35,14483.0
2025-05-16 11:50:00,80.37,80.52,80.36,80.49,23525.0,80.37,80.52,80.36,80.49,23525.0
2025-05-16 12:00:00,80.5,80.63,80.48,80.62,21117.0,80.5,80.63,80.48,80.62,21117.0
2025-05-16 12:10:00,80.62,80.67,80.6,80.62,30172.0,80.62,80.67,80.6,80.62,30172.0
2025-05-16 12:20:00,80.62,80.65,80.6,80.62,12758.0,80.62,80.65,80.6,80.62,12758.0
2025-05-16 12:30:00,80.62,80.7,80.61,80.65,17751.0,80.62,80.7,80.61,80.65,17751.0
2025-05-16 12:40:00,80.66,80.69,80.56,80.56,15178.0,80.66,80.69,80.56,80.56,15178.0
2025-05-16 12:50:00,80.55,80.72,80.54,80.7,14660.0,80.55,80.72,80.54,80.7,14660.0
2025-05-16 13:00:00,80.71,80.8,80.68,80.74,12533.0,80.71,80.8,80.68,80.74,12533.0
2025-05-16 13:10:00,80.74,80.83,80.71,80.81,16710.0,80.74,80.83,80.71,80.81,16710.0
2025-05-16 13:20:00,80.8,80.84,80.77,80.78,18967.0,80.8,80.84,80.77,80.78,18967.0
2025-05-16 13:30:00,80.8,80.81,80.72,80.73,22667.0,80.8,80.81,80.72,80.73,22667.0
2025-05-16 13:40:00,80.73,80.76,80.67,80.72,22304.0,80.73,80.76,80.67,80.72,22304.0
2025-05-16 13:50:00,80.73,80.77,80.68,80.69,16737.0,80.73,80.77,80.68,80.69,16737.0
2025-05-16 14:00:00,80.71,80.81,80.71,80.78,36827.0,80.71,80.81,80.71,80.78,36827.0
2025-05-16 14:10:00,80.76,80.83,80.7,80.82,17257.0,80.76,80.83,80.7,80.82,17257.0
2025-05-16 14:20:00,80.83,80.84,80.79,80.81,17913.0,80.83,80.84,80.79,80.81,17913.0
2025-05-16 14:30:00,80.8,80.85,80.77,80.84,15488.0,80.8,80.85,80.77,80.84,15488.0
2025-05-16 14:40:00,80.84,80.93,80.84,80.9,28662.0,80.84,80.93,80.84,80.9,28662.0
2025-05-16 14:50:00,80.9,80.94,80.8,80.94,105833.0,80.9,80.94,80.8,80.94,105833.0
2025-05-16 15:00:00,80.94,81.08,80.94,81.02,129706.0,80.94,81.08,80.94,81.02,129706.0
2025-05-16 15:10:00,81.02,81.05,80.94,80.98,29714.0,81.02,81.05,80.94,80.98,29714.0
2025-05-16 15:20:00,80.97,80.98,80.8,80.87,35870.0,80.97,80.98,80.8,80.87,35870.0
2025-05-16 15:30:00,80.85,80.9,80.78,80.79,53422.0,80.85,80.9,80.78,80.79,53422.0
2025-05-16 15:40:00,80.79,80.82,80.69,80.77,72854.0,80.79,80.82,80.69,80.77,72854.0
2025-05-16 15:50:00,80.76,80.84,80.7,80.83,229053.0,80.76,80.84,80.7,80.83,229053.0
2025-05-19 09:30:00,80.3,80.56,80.0,80.29,48585.0,80.3,80.56,80.0,80.29,48585.0
2025-05-19 09:40:00,80.26,80.44,80.18,80.37,11926.0,80.26,80.44,80.18,80.37,11926.0
2025-05-19 09:50:00,80.34,80.53,80.24,80.53,26772.0,80.34,80.53,80.24,80.53,26772.0
2025-05-19 10:00:00,80.54,80.71,80.53,80.56,21276.0,80.54,80.71,80.53,80.56,21276.0
2025-05-19 10:10:00,80.58,80.67,80.52,80.63,19317.0,80.58,80.67,80.52,80.63,19317.0
2025-05-19 10:20:00,80.64,80.64,80.37,80.51,12540.0,80.64,80.64,80.37,80.51,12540.0
2025-05-19 10:30:00,80.5,80.71,80.46,80.69,9313.0,80.5,80.71,80.46,80.69,9313.0
2025-05-19 10:40:00,80.67,80.69,80.53,80.53,13935.0,80.67,80.69,80.53,80.53,13935.0
2025-05-19 10:50:00,80.53,80.67,80.53,80.59,11854.0,80.53,80.67,80.53,80.59,11854.0
2025-05-19 11:00:00,80.61,80.82,80.61,80.81,18167.0,80.61,80.82,80.61,80.81,18167.0
2025-05-19 11:10:00,80.81,80.81,80.55,80.69,15966.0,80.81,80.81,80.55,80.69,15966.0
2025-05-19 11:20:00,80.67,80.73,80.61,80.64,9516.0,80.67,80.73,80.61,80.64,9516.0
2025-05-19 11:30:00,80.66,80.76,80.64,80.76,13390.0,80.66,80.76,80.64,80.76,13390.0
2025-05-19 11:40:00,80.77,80.82,80.74,80.75,13045.0,80.77,80.82,80.74,80.75,13045.0
2025-05-19 11:50:00,80.75,80.79,80.74,80.78,6446.0,80.75,80.79,80.74,80.78,6446.0
2025-05-19 12:00:00,80.78,80.8,80.74,80.78,8631.0,80.78,80.8,80.74,80.78,8631.0
2025-05-19 12:10:00,80.78,80.92,80.78,80.83,40716.0,80.78,80.92,80.78,80.83,40716.0
2025-05-19 12:20:00,80.86,80.9,80.84,80.85,18727.0,80.86,80.9,80.84,80.85,18727.0
2025-05-19 12:30:00,80.87,80.94,80.84,80.92,12213.0,80.87,80.94,80.84,80.92,12213.0
2025-05-19 12:40:00,80.92,80.94,80.89,80.93,8355.0,80.92,80.94,80.89,80.93,8355.0
2025-05-19 12:50:00,80.94,80.99,80.92,80.95,11964.0,80.94,80.99,80.92,80.95,11964.0
2025-05-19 13:00:00,80.95,81.01,80.94,81.0,7439.0,80.95,81.01,80.94,81.0,7439.0
2025-05-19 13:10:00,80.98,81.01,80.94,80.98,10883.0,80.98,81.01,80.94,80.98,10883.0
2025-05-19 13:20:00,80.97,81.05,80.95,80.98,16468.0,80.97,81.05,80.95,80.98,16468.0
2025-05-19 13:30:00,81.0,81.1,80.98,81.07,19714.0,81.0,81.1,80.98,81.07,19714.0
2025-05-19 13:40:00,81.06,81.06,80.97,81.0,15153.0,81.06,81.06,80.97,81.0,15153.0
2025-05-19 13:50:00,80.99,81.0,80.82,80.82,33348.0,80.99,81.0,80.82,80.82,33348.0
2025-05-19 14:00:00,80.8,80.86,80.77,80.82,17689.0,80.8,80.86,80.77,80.82,17689.0
2025-05-19 14:10:00,80.8,80.83,80.71,80.74,14884.0,80.8,80.83,80.71,80.74,14884.0
2025-05-19 14:20:00,80.75,80.82,80.72,80.82,9700.0,80.75,80.82,80.72,80.82,9700.0
2025-05-19 14:30:00,80.8,80.86,80.79,80.84,12724.0,80.8,80.86,80.79,80.84,12724.0
2025-05-19 14:40:00,80.85,80.88,80.78,80.82,14891.0,80.85,80.88,80.78,80.82,14891.0
2025-05-19 14:50:00,80.83,80.88,80.81,80.88,15031.0,80.83,80.88,80.81,80.88,15031.0
2025-05-19 15:00:00,80.88,80.92,80.79,80.82,20851.0,80.88,80.92,80.79,80.82,20851.0
2025-05-19 15:10:00,80.81,80.84,80.74,80.76,21072.0,80.81,80.84,80.74,80.76,21072.0
2025-05-19 15:20:00,80.77,80.79,80.7,80.75,12815.0,80.77,80.79,80.7,80.75,12815.0
2025-05-19 15:30:00,80.74,80.78,80.69,80.75,31671.0,80.74,80.78,80.69,80.75,31671.0
2025-05-19 15:40:00,80.75,80.83,80.69,80.79,35010.0,80.75,80.83,80.69,80.79,35010.0
2025-05-19 15:50:00,80.82,80.92,80.78,80.87,147854.0,80.82,80.92,80.78,80.87,147854.0
2025-05-20 09:30:00,80.69,80.98,80.5,80.82,56535.0,80.69,80.98,80.5,80.82,56535.0
2025-05-20 09:40:00,80.77,80.79,80.56,80.73,23251.0,80.77,80.79,80.56,80.73,23251.0
2025-05-20 09:50:00,80.69,80.8,80.63,80.72,25683.0,80.69,80.8,80.63,80.72,25683.0
2025-05-20 10:00:00,80.71,80.93,80.7,80.8,28600.0,80.71,80.93,80.7,80.8,28600.0
2025-05-20 10:10:00,80.8,80.98,80.74,80.97,17151.0,80.8,80.98,80.74,80.97,17151.0
2025-05-20 10:20:00,80.98,81.09,80.92,80.94,20460.0,80.98,81.09,80.92,80.94,20460.0
2025-05-20 10:30:00,80.94,80.98,80.84,80.93,10216.0,80.94,80.98,80.84,80.93,10216.0
2025-05-20 10:40:00,80.95,81.01,80.91,80.98,11548.0,80.95,81.01,80.91,80.98,11548.0
2025-05-20 10:50:00,80.97,80.97,80.75,80.77,19212.0,80.97,80.97,80.75,80.77,19212.0
2025-05-20 11:00:00,80.76,80.88,80.73,80.84,14074.0,80.76,80.88,80.73,80.84,14074.0
2025-05-20 11:10:00,80.83,80.92,80.82,80.85,17198.0,80.83,80.92,80.82,80.85,17198.0
2025-05-20 11:20:00,80.86,80.88,80.77,80.82,36682.0,80.86,80.88,80.77,80.82,36682.0
2025-05-20 11:30:00,80.85,80.87,80.71,80.77,20514.0,80.85,80.87,80.71,80.77,20514.0
2025-05-20 11:40:00,80.77,80.78,80.67,80.75,31878.0,80.77,80.78,80.67,80.75,31878.0
2025-05-20 11:50:00,80.77,80.86,80.74,80.82,17349.0,80.77,80.86,80.74,80.82,17349.0
2025-05-20 12:00:00,80.82,80.86,80.7,80.74,9937.0,80.82,80.86,80.7,80.74,9937.0
2025-05-20 12:10:00,80.74,80.78,80.68,80.73,10840.0,80.74,80.78,80.68,80.73,10840.0
2025-05-20 12:20:00,80.74,80.76,80.6,80.61,12523.0,80.74,80.76,80.6,80.61,12523.0
2025-05-20 12:30:00,80.6,80.65,80.56,80.56,11031.0,80.6,80.65,80.56,80.56,11031.0
2025-05-20 12:40:00,80.58,80.61,80.54,80.61,10653.0,80.58,80.61,80.54,80.61,10653.0
2025-05-20 12:50:00,80.59,80.62,80.56,80.59,10912.0,80.59,80.62,80.56,80.59,10912.0
2025-05-20 13:00:00,80.59,80.64,80.58,80.63,9960.0,80.59,80.64,80.58,80.63,9960.0
2025-05-20 13:10:00,80.63,80.71,80.62,80.64,8835.0,80.63,80.71,80.62,80.64,8835.0
2025-05-20 13:20:00,80.65,80.65,80.6,80.63,12073.0,80.65,80.65,80.6,80.63,12073.0
2025-05-20 13:30:00,80.64,80.66,80.59,80.64,11031.0,80.64,80.66,80.59,80.64,11031.0
2025-05-20 13:40:00,80.63,80.64,80.54,80.54,8452.0,80.63,80.64,80.54,80.54,8452.0
2025-05-20 13:50:00,80.54,80.57,80.52,80.56,14618.0,80.54,80.57,80.52,80.56,14618.0
2025-05-20 14:00:00,80.55,80.55,80.45,80.45,20201.0,80.55,80.55,80.45,80.45,20201.0
2025-05-20 14:10:00,80.44,80.45,80.33,80.35,8545.0,80.44,80.45,80.33,80.35,8545.0
2025-05-20 14:20:00,80.35,80.36,80.11,80.19,40358.0,80.35,80.36,80.11,80.19,40358.0
2025-05-20 14:30:00,80.21,80.34,80.14,80.31,18354.0,80.21,80.34,80.14,80.31,18354.0
2025-05-20 14:40:00,80.29,80.32,80.22,80.26,10430.0,80.29,80.32,80.22,80.26,10430.0
2025-05-20 14:50:00,80.28,80.33,80.25,80.3,12994.0,80.28,80.33,80.25,80.3,12994.0
2025-05-20 15:00:00,80.3,80.3,80.15,80.26,20765.0,80.3,80.3,80.15,80.26,20765.0
2025-05-20 15:10:00,80.25,80.32,80.21,80.31,25385.0,80.25,80.32,80.21,80.31,25385.0
2025-05-20 15:20:00,80.31,80.37,80.28,80.31,31121.0,80.31,80.37,80.28,80.31,31121.0
2025-05-20 15:30:00,80.32,80.42,80.32,80.36,36210.0,80.32,80.42,80.32,80.36,36210.0
2025-05-20 15:40:00,80.35,80.44,80.32,80.32,67882.0,80.35,80.44,80.32,80.32,67882.0
2025-05-20 15:50:00,80.32,80.45,80.24,80.34,210095.0,80.32,80.45,80.24,80.34,210095.0
2025-05-21 09:30:00,79.86,80.22,79.67,79.87,42816.0,79.86,80.22,79.67,79.87,42816.0
2025-05-21 09:40:00,79.88,79.97,79.8,79.87,18326.0,79.88,79.97,79.8,79.87,18326.0
2025-05-21 09:50:00,79.87,79.98,79.8,79.9,39743.0,79.87,79.98,79.8,79.9,39743.0
2025-05-21 10:00:00,79.89,80.09,79.85,79.88,22848.0,79.89,80.09,79.85,79.88,22848.0
2025-05-21 10:10:00,79.9,79.9,79.45,79.6,39197.0,79.9,79.9,79.45,79.6,39197.0
2025-05-21 10:20:00,79.62,79.72,79.4,79.4,17842.0,79.62,79.72,79.4,79.4,17842.0
2025-05-21 10:30:00,79.39,79.41,79.17,79.31,20933.0,79.39,79.41,79.17,79.31,20933.0
2025-05-21 10:40:00,79.34,79.42,79.09,79.17,102337.0,79.34,79.42,79.09,79.17,102337.0
2025-05-21 10:50:00,79.17,79.3,79.06,79.3,19679.0,79.17,79.3,79.06,79.3,19679.0
2025-05-21 11:00:00,79.31,79.42,79.22,79.41,18945.0,79.31,79.42,79.22,79.41,18945.0
2025-05-21 11:10:00,79.41,79.44,79.16,79.16,26158.0,79.41,79.44,79.16,79.16,26158.0
2025-05-21 11:20:00,79.18,79.27,79.17,79.18,13279.0,79.18,79.27,79.17,79.18,13279.0
2025-05-21 11:30:00,79.21,79.29,79.19,79.26,23337.0,79.21,79.29,79.19,79.26,23337.0
2025-05-21 11:40:00,79.26,79.31,79.19,79.22,13066.0,79.26,79.31,79.19,79.22,13066.0
2025-05-21 11:50:00,79.2,79.3,79.16,79.23,15690.0,79.2,79.3,79.16,79.23,15690.0
2025-05-21 12:00:00,79.22,79.27,79.18,79.23,15988.0,79.22,79.27,79.18,79.23,15988.0
2025-05-21 12:10:00,79.21,79.31,79.21,79.27,14215.0,79.21,79.31,79.21,79.27,14215.0
2025-05-21 12:20:00,79.26,79.27,79.19,79.22,11627.0,79.26,79.27,79.19,79.22,11627.0
2025-05-21 12:30:00,79.23,79.31,79.23,79.27,9657.0,79.23,79.31,79.23,79.27,9657.0
2025-05-21 12:40:00,79.27,79.38,79.27,79.38,6797.0,79.27,79.38,79.27,79.38,6797.0
2025-05-21 12:50:00,79.39,79.4,79.28,79.28,8956.0,79.39,79.4,79.28,79.28,8956.0
2025-05-21 13:00:00,79.29,79.32,79.19,79.19,11033.0,79.29,79.32,79.19,79.19,11033.0
2025-05-21 13:10:00,79.18,79.18,78.73,78.83,16832.0,79.18,79.18,78.73,78.83,16832.0
2025-05-21 13:20:00,78.79,78.79,78.31,78.35,44253.0,78.79,78.79,78.31,78.35,44253.0
2025-05-21 13:30:00,78.33,78.73,78.21,78.71,27724.0,78.33,78.73,78.21,78.71,27724.0
2025-05-21 13:40:00,78.7,78.71,78.53,78.65,24085.0,78.7,78.71,78.53,78.65,24085.0
2025-05-21 13:50:00,78.65,78.7,78.47,78.51,30858.0,78.65,78.7,78.47,78.51,30858.0
2025-05-21 14:00:00,78.53,78.53,78.32,78.48,23224.0,78.53,78.53,78.32,78.48,23224.0
2025-05-21 14:10:00,78.45,78.45,78.3,78.35,20670.0,78.45,78.45,78.3,78.35,20670.0
2025-05-21 14:20:00,78.36,78.46,78.29,78.43,22224.0,78.36,78.46,78.29,78.43,22224.0
2025-05-21 14:30:00,78.42,78.47,78.34,78.38,26888.0,78.42,78.47,78.34,78.38,26888.0
2025-05-21 14:40:00,78.38,78.44,78.27,78.29,26910.0,78.38,78.44,78.27,78.29,26910.0
2025-05-21 14:50:00,78.28,78.32,78.18,78.19,20510.0,78.28,78.32,78.18,78.19,20510.0
2025-05-21 15:00:00,78.19,78.26,78.02,78.03,37094.0,78.19,78.26,78.02,78.03,37094.0
2025-05-21 15:10:00,78.02,78.2,77.98,78.12,29714.0,78.02,78.2,77.98,78.12,29714.0
2025-05-21 15:20:00,78.12,78.14,77.94,77.98,36095.0,78.12,78.14,77.94,77.98,36095.0
2025-05-21 15:30:00,77.99,78.21,77.99,78.21,44331.0,77.99,78.21,77.99,78.21,44331.0
2025-05-21 15:40:00,78.2,78.21,78.0,78.0,62535.0,78.2,78.21,78.0,78.0,62535.0
2025-05-21 15:50:00,78.01,78.06,77.85,77.89,327165.0,78.01,78.06,77.85,77.89,327165.0
2025-05-22 09:30:00,78.14,78.35,77.74,77.74,91850.0,78.14,78.35,77.74,77.74,91850.0
2025-05-22 09:40:00,77.77,77.89,77.35,77.36,55717.0,77.77,77.89,77.35,77.36,55717.0
2025-05-22 09:50:00,77.37,77.49,77.27,77.29,53905.0,77.37,77.49,77.27,77.29,53905.0
2025-05-22 10:00:00,77.29,77.52,77.19,77.48,93948.0,77.29,77.52,77.19,77.48,93948.0
2025-05-22 10:10:00,77.44,77.47,77.2,77.33,54897.0,77.44,77.47,77.2,77.33,54897.0
2025-05-22 10:20:00,77.32,77.33,77.16,77.25,36742.0,77.32,77.33,77.16,77.25,36742.0
2025-05-22 10:30:00,77.24,77.26,77.09,77.1,59822.0,77.24,77.26,77.09,77.1,59822.0
2025-05-22 10:40:00,77.1,77.27,77.07,77.17,93447.0,77.1,77.27,77.07,77.17,93447.0
2025-05-22 10:50:00,77.18,77.29,77.04,77.29,35504.0,77.18,77.29,77.04,77.29,35504.0
2025-05-22 11:00:00,77.29,77.55,77.29,77.53,49936.0,77.29,77.55,77.29,77.53,49936.0
2025-05-22 11:10:00,77.52,77.56,77.37,77.41,22416.0,77.52,77.56,77.37,77.41,22416.0
2025-05-22 11:20:00,77.41,77.62,77.39,77.47,42346.0,77.41,77.62,77.39,77.47,42346.0
2025-05-22 11:30:00,77.47,77.78,77.43,77.71,33108.0,77.47,77.78,77.43,77.71,33108.0
2025-05-22 11:40:00,77.71,77.8,77.66,77.69,11049.0,77.71,77.8,77.66,77.69,11049.0
2025-05-22 11:50:00,77.67,77.79,77.67,77.75,10616.0,77.67,77.79,77.67,77.75,10616.0
2025-05-22 12:00:00,77.76,77.8,77.67,77.77,7330.0,77.76,77.8,77.67,77.77,7330.0
2025-05-22 12:10:00,77.77,77.94,77.76,77.76,16813.0,77.77,77.94,77.76,77.76,16813.0
2025-05-22 12:20:00,77.77,77.77,77.68,77.7,6541.0,77.77,77.77,77.68,77.7,6541.0
2025-05-22 12:30:00,77.68,77.72,77.62,77.71,7958.0,77.68,77.72,77.62,77.71,7958.0
2025-05-22 12:40:00,77.7,77.72,77.59,77.59,8611.0,77.7,77.72,77.59,77.59,8611.0
2025-05-22 12:50:00,77.59,77.64,77.52,77.53,8090.0,77.59,77.64,77.52,77.53,8090.0
2025-05-22 13:00:00,77.54,77.57,77.49,77.52,7474.0,77.54,77.57,77.49,77.52,7474.0
2025-05-22 13:10:00,77.53,77.71,77.53,77.7,7832.0,77.53,77.71,77.53,77.7,7832.0
2025-05-22 13:20:00,77.72,77.84,77.69,77.8,8671.0,77.72,77.84,77.69,77.8,8671.0
2025-05-22 13:30:00,77.8,77.92,77.78,77.87,8781.0,77.8,77.92,77.78,77.87,8781.0
2025-05-22 13:40:00,77.9,77.94,77.86,77.9,9652.0,77.9,77.94,77.86,77.9,9652.0
2025-05-22 13:50:00,77.88,77.94,77.86,77.88,11467.0,77.88,77.94,77.86,77.88,11467.0
2025-05-22 14:00:00,77.89,77.91,77.85,77.88,11268.0,77.89,77.91,77.85,77.88,11268.0
2025-05-22 14:10:00,77.87,77.97,77.84,77.97,15442.0,77.87,77.97,77.84,77.97,15442.0
2025-05-22 14:20:00,77.97,78.02,77.92,77.98,12593.0,77.97,78.02,77.92,77.98,12593.0
2025-05-22 14:30:00,77.99,78.02,77.92,77.92,9693.0,77.99,78.02,77.92,77.92,9693.0
2025-05-22 14:40:00,77.94,78.0,77.91,77.95,12234.0,77.94,78.0,77.91,77.95,12234.0
2025-05-22 14:50:00,77.96,78.06,77.96,78.02,12937.0,77.96,78.06,77.96,78.02,12937.0
2025-05-22 15:00:00,78.06,78.08,77.98,77.98,13212.0,78.06,78.08,77.98,77.98,13212.0
2025-05-22 15:10:00,77.97,78.07,77.97,78.07,24033.0,77.97,78.07,77.97,78.07,24033.0
2025-05-22 15:20:00,78.09,78.18,78.07,78.17,49690.0,78.09,78.18,78.07,78.17,49690.0
2025-05-22 15:30:00,78.16,78.16,78.03,78.09,25825.0,78.16,78.16,78.03,78.09,25825.0
2025-05-22 15:40:00,78.08,78.1,77.9,77.97,37057.0,78.08,78.1,77.9,77.97,37057.0
2025-05-22 15:50:00,77.98,78.04,77.57,77.65,220046.0,77.98,78.04,77.57,77.65,220046.0
2025-05-23 09:30:00,75.95,76.78,75.94,76.59,64429.0,75.95,76.78,75.94,76.59,64429.0
2025-05-23 09:40:00,76.65,76.74,76.54,76.67,25665.0,76.65,76.74,76.54,76.67,25665.0
2025-05-23 09:50:00,76.69,76.82,76.66,76.81,18840.0,76.69,76.82,76.66,76.81,18840.0
2025-05-23 10:00:00,76.81,77.05,76.79,76.84,21549.0,76.81,77.05,76.79,76.84,21549.0
2025-05-23 10:10:00,76.81,76.88,76.6,76.62,27924.0,76.81,76.88,76.6,76.62,27924.0
2025-05-23 10:20:00,76.61,76.8,76.54,76.75,22706.0,76.61,76.8,76.54,76.75,22706.0
2025-05-23 10:30:00,76.75,76.97,76.75,76.84,16023.0,76.75,76.97,76.75,76.84,16023.0
2025-05-23 10:40:00,76.86,76.96,76.8,76.91,44279.0,76.86,76.96,76.8,76.91,44279.0
2025-05-23 10:50:00,76.92,76.92,76.76,76.79,24517.0,76.92,76.92,76.76,76.79,24517.0
2025-05-23 11:00:00,76.78,76.99,76.72,76.97,68535.0,76.78,76.99,76.72,76.97,68535.0
2025-05-23 11:10:00,77.0,77.04,76.87,77.03,33603.0,77.0,77.04,76.87,77.03,33603.0
2025-05-23 11:20:00,77.02,77.14,76.93,77.13,72772.0,77.02,77.14,76.93,77.13,72772.0
2025-05-23 11:30:00,77.11,77.28,77.07,77.19,49369.0,77.11,77.28,77.07,77.19,49369.0
2025-05-23 11:40:00,77.19,77.21,77.13,77.18,24260.0,77.19,77.21,77.13,77.18,24260.0
2025-05-23 11:50:00,77.2,77.21,77.06,77.07,16092.0,77.2,77.21,77.06,77.07,16092.0
2025-05-23 12:00:00,77.06,77.17,76.95,76.97,37753.0,77.06,77.17,76.95,76.97,37753.0
2025-05-23 12:10:00,76.94,77.06,76.94,76.98,34777.0,76.94,77.06,76.94,76.98,34777.0
2025-05-23 12:20:00,76.98,77.13,76.97,77.01,26972.0,76.98,77.13,76.97,77.01,26972.0
2025-05-23 12:30:00,77.0,77.06,76.91,77.05,27827.0,77.0,77.06,76.91,77.05,27827.0
2025-05-23 12:40:00,77.03,77.07,76.93,77.06,109452.0,77.03,77.07,76.93,77.06,109452.0
2025-05-23 12:50:00,77.06,77.07,76.95,76.97,41973.0,77.06,77.07,76.95,76.97,41973.0
2025-05-23 13:00:00,76.96,77.09,76.92,77.09,10198.0,76.96,77.09,76.92,77.09,10198.0
2025-05-23 13:10:00,77.08,77.31,77.08,77.31,11867.0,77.08,77.31,77.08,77.31,11867.0
2025-05-23 13:20:00,77.31,77.39,77.31,77.38,12118.0,77.31,77.39,77.31,77.38,12118.0
2025-05-23 13:30:00,77.38,77.41,77.34,77.38,15335.0,77.38,77.41,77.34,77.38,15335.0
2025-05-23 13:40:00,77.39,77.42,77.33,77.41,7080.0,77.39,77.42,77.33,77.41,7080.0
2025-05-23 13:50:00,77.41,77.45,77.33,77.35,13668.0,77.41,77.45,77.33,77.35,13668.0
2025-05-23 14:00:00,77.34,77.52,77.33,77.48,12404.0,77.34,77.52,77.33,77.48,12404.0
2025-05-23 14:10:00,77.46,77.47,77.33,77.33,13167.0,77.46,77.47,77.33,77.33,13167.0
2025-05-23 14:20:00,77.32,77.38,77.21,77.31,11065.0,77.32,77.38,77.21,77.31,11065.0
2025-05-23 14:30:00,77.33,77.4,77.33,77.34,10987.0,77.33,77.4,77.33,77.34,10987.0
2025-05-23 14:40:00,77.36,77.4,77.27,77.35,26209.0,77.36,77.4,77.27,77.35,26209.0
2025-05-23 14:50:00,77.35,77.39,77.31,77.32,10585.0,77.35,77.39,77.31,77.32,10585.0
2025-05-23 15:00:00,77.32,77.37,77.27,77.37,11248.0,77.32,77.37,77.27,77.37,11248.0
2025-05-23 15:10:00,77.36,77.44,77.3,77.31,18993.0,77.36,77.44,77.3,77.31,18993.0
2025-05-23 15:20:00,77.3,77.3,77.13,77.14,25741.0,77.3,77.3,77.13,77.14,25741.0
2025-05-23 15:30:00,77.14,77.26,77.13,77.26,27600.0,77.14,77.26,77.13,77.26,27600.0
2025-05-23 15:40:00,77.25,77.26,77.12,77.17,39576.0,77.25,77.26,77.12,77.17,39576.0
2025-05-23 15:50:00,77.12,77.26,76.93,77.2,248212.0,77.12,77.26,76.93,77.2,248212.0
2025-05-27 09:30:00,78.25,78.35,77.61,77.67,59872.0,78.25,78.35,77.61,77.67,59872.0
2025-05-27 09:40:00,77.7,77.93,77.65,77.83,30994.0,77.7,77.93,77.65,77.83,30994.0
2025-05-27 09:50:00,77.83,77.98,77.75,77.95,51884.0,77.83,77.98,77.75,77.95,51884.0
2025-05-27 10:00:00,77.96,78.12,77.95,78.01,28975.0,77.96,78.12,77.95,78.01,28975.0
2025-05-27 10:10:00,78.01,78.26,78.0,78.26,26564.0,78.01,78.26,78.0,78.26,26564.0
2025-05-27 10:20:00,78.26,78.46,78.25,78.37,30377.0,78.26,78.46,78.25,78.37,30377.0
2025-05-27 10:30:00,78.36,78.39,78.26,78.28,25229.0,78.36,78.39,78.26,78.28,25229.0
2025-05-27 10:40:00,78.28,78.44,78.23,78.4,21576.0,78.28,78.44,78.23,78.4,21576.0
2025-05-27 10:50:00,78.4,78.5,78.38,78.47,15577.0,78.4,78.5,78.38,78.47,15577.0
2025-05-27 11:00:00,78.48,78.55,78.42,78.44,17791.0,78.48,78.55,78.42,78.44,17791.0
2025-05-27 11:10:00,78.44,78.54,78.42,78.54,25653.0,78.44,78.54,78.42,78.54,25653.0
2025-05-27 11:20:00,78.52,78.64,78.42,78.61,26930.0,78.52,78.64,78.42,78.61,26930.0
2025-05-27 11:30:00,78.6,78.66,78.55,78.66,18976.0,78.6,78.66,78.55,78.66,18976.0
2025-05-27 11:40:00,78.65,78.69,78.59,78.64,21441.0,78.65,78.69,78.59,78.64,21441.0
2025-05-27 11:50:00,78.62,78.69,78.61,78.63,13350.0,78.62,78.69,78.61,78.63,13350.0
2025-05-27 12:00:00,78.64,78.82,78.59,78.7,173512.0,78.64,78.82,78.59,78.7,173512.0
2025-05-27 12:10:00,78.69,78.71,78.57,78.58,12663.0,78.69,78.71,78.57,78.58,12663.0
2025-05-27 12:20:00,78.61,78.75,78.61,78.7,11603.0,78.61,78.75,78.61,78.7,11603.0
2025-05-27 12:30:00,78.7,78.85,78.66,78.83,16243.0,78.7,78.85,78.66,78.83,16243.0
2025-05-27 12:40:00,78.83,78.87,78.68,78.71,9378.0,78.83,78.87,78.68,78.71,9378.0
2025-05-27 12:50:00,78.72,78.77,78.72,78.72,16924.0,78.72,78.77,78.72,78.72,16924.0
2025-05-27 13:00:00,78.72,78.87,78.72,78.87,10640.0,78.72,78.87,78.72,78.87,10640.0
2025-05-27 13:10:00,78.86,78.93,78.81,78.85,16177.0,78.86,78.93,78.81,78.85,16177.0
2025-05-27 13:20:00,78.85,78.9,78.83,78.85,9471.0,78.85,78.9,78.83,78.85,9471.0
2025-05-27 13:30:00,78.84,78.89,78.82,78.84,9357.0,78.84,78.89,78.82,78.84,9357.0
2025-05-27 13:40:00,78.83,78.87,78.82,78.86,10452.0,78.83,78.87,78.82,78.86,10452.0
2025-05-27 13:50:00,78.87,79.02,78.87,78.98,10998.0,78.87,79.02,78.87,78.98,10998.0
2025-05-27 14:00:00,78.99,79.04,78.96,79.01,13075.0,78.99,79.04,78.96,79.01,13075.0
2025-05-27 14:10:00,79.0,79.09,78.96,78.98,14381.0,79.0,79.09,78.96,78.98,14381.0
2025-05-27 14:20:00,78.96,79.0,78.95,78.96,13691.0,78.96,79.0,78.95,78.96,13691.0
2025-05-27 14:30:00,78.96,79.04,78.95,79.04,14925.0,78.96,79.04,78.95,79.04,14925.0
2025-05-27 14:40:00,79.02,79.06,79.0,79.03,10655.0,79.02,79.06,79.0,79.03,10655.0
2025-05-27 14:50:00,79.02,79.04,78.96,78.96,19527.0,79.02,79.04,78.96,78.96,19527.0
2025-05-27 15:00:00,78.95,79.04,78.93,78.97,21039.0,78.95,79.04,78.93,78.97,21039.0
2025-05-27 15:10:00,78.96,78.98,78.9,78.92,17409.0,78.96,78.98,78.9,78.92,17409.0
2025-05-27 15:20:00,78.91,79.0,78.88,78.96,32701.0,78.91,79.0,78.88,78.96,32701.0
2025-05-27 15:30:00,78.96,78.99,78.9,78.95,34382.0,78.96,78.99,78.9,78.95,34382.0
2025-05-27 15:40:00,78.94,78.96,78.87,78.88,39231.0,78.94,78.96,78.87,78.88,39231.0
2025-05-27 15:50:00,78.89,79.09,78.87,79.03,269200.0,78.89,79.09,78.87,79.03,269200.0
2025-05-28 09:30:00,79.02,79.38,78.89,79.01,72446.0,79.02,79.38,78.89,79.01,72446.0
2025-05-28 09:40:00,79.04,79.16,79.01,79.04,28999.0,79.04,79.16,79.01,79.04,28999.0
2025-05-28 09:50:00,79.01,79.06,78.86,79.01,43929.0,79.01,79.06,78.86,79.01,43929.0
2025-05-28 10:00:00,79.01,79.04,78.81,78.81,29632.0,79.01,79.04,78.81,78.81,29632.0
2025-05-28 10:10:00,78.81,78.83,78.63,78.73,24303.0,78.81,78.83,78.63,78.73,24303.0
2025-05-28 10:20:00,78.75,78.8,78.66,78.72,23428.0,78.75,78.8,78.66,78.72,23428.0
2025-05-28 10:30:00,78.73,78.75,78.6,78.62,25107.0,78.73,78.75,78.6,78.62,25107.0
2025-05-28 10:40:00,78.61,78.7,78.47,78.54,30779.0,78.61,78.7,78.47,78.54,30779.0
2025-05-28 10:50:00,78.54,78.56,78.46,78.53,28738.0,78.54,78.56,78.46,78.53,28738.0
2025-05-28 11:00:00,78.53,78.69,78.52,78.55,19850.0,78.53,78.69,78.52,78.55,19850.0
2025-05-28 11:10:00,78.53,78.61,78.52,78.58,23120.0,78.53,78.61,78.52,78.58,23120.0
2025-05-28 11:20:00,78.58,78.61,78.45,78.47,24584.0,78.58,78.61,78.45,78.47,24584.0
2025-05-28 11:30:00,78.45,78.48,78.34,78.45,27665.0,78.45,78.48,78.34,78.45,27665.0
2025-05-28 11:40:00,78.46,78.52,78.42,78.52,14490.0,78.46,78.52,78.42,78.52,14490.0
2025-05-28 11:50:00,78.52,78.6,78.49,78.51,16039.0,78.52,78.6,78.49,78.51,16039.0
2025-05-28 12:00:00,78.51,78.58,78.47,78.54,15091.0,78.51,78.58,78.47,78.54,15091.0
2025-05-28 12:10:00,78.55,78.56,78.49,78.52,18493.0,78.55,78.56,78.49,78.52,18493.0
2025-05-28 12:20:00,78.53,78.59,78.5,78.52,25762.0,78.53,78.59,78.5,78.52,25762.0
2025-05-28 12:30:00,78.52,78.53,78.45,78.51,14013.0,78.52,78.53,78.45,78.51,14013.0
2025-05-28 12:40:00,78.5,78.53,78.44,78.51,10583.0,78.5,78.53,78.44,78.51,10583.0
2025-05-28 12:50:00,78.5,78.52,78.38,78.42,9763.0,78.5,78.52,78.38,78.42,9763.0
2025-05-28 13:00:00,78.42,78.51,78.4,78.49,7070.0,78.42,78.51,78.4,78.49,7070.0
2025-05-28 13:10:00,78.49,78.58,78.47,78.58,15442.0,78.49,78.58,78.47,78.58,15442.0
2025-05-28 13:20:00,78.58,78.61,78.5,78.54,25620.0,78.58,78.61,78.5,78.54,25620.0
2025-05-28 13:30:00,78.54,78.55,78.39,78.42,16324.0,78.54,78.55,78.39,78.42,16324.0
2025-05-28 13:40:00,78.41,78.43,78.34,78.4,9689.0,78.41,78.43,78.34,78.4,9689.0
2025-05-28 13:50:00,78.39,78.49,78.36,78.43,15606.0,78.39,78.49,78.36,78.43,15606.0
2025-05-28 14:00:00,78.45,78.52,78.44,78.44,14292.0,78.45,78.52,78.44,78.44,14292.0
2025-05-28 14:10:00,78.44,78.54,78.44,78.5,8569.0,78.44,78.54,78.44,78.5,8569.0
2025-05-28 14:20:00,78.51,78.52,78.45,78.52,15811.0,78.51,78.52,78.45,78.52,15811.0
2025-05-28 14:30:00,78.52,78.55,78.5,78.52,14046.0,78.52,78.55,78.5,78.52,14046.0
2025-05-28 14:40:00,78.53,78.54,78.47,78.48,24010.0,78.53,78.54,78.47,78.48,24010.0
2025-05-28 14:50:00,78.48,78.48,78.13,78.39,35287.0,78.48,78.48,78.13,78.39,35287.0
2025-05-28 15:00:00,78.38,78.5,78.37,78.45,18569.0,78.38,78.5,78.37,78.45,18569.0
2025-05-28 15:10:00,78.46,78.48,78.28,78.32,35873.0,78.46,78.48,78.28,78.32,35873.0
2025-05-28 15:20:00,78.33,78.33,78.14,78.16,18262.0,78.33,78.33,78.14,78.16,18262.0
2025-05-28 15:30:00,78.16,78.19,78.0,78.05,35396.0,78.16,78.19,78.0,78.05,35396.0
2025-05-28 15:40:00,78.05,78.08,77.95,77.95,48343.0,78.05,78.08,77.95,77.95,48343.0
2025-05-28 15:50:00,77.95,78.0,77.8,77.98,255448.0,77.95,78.0,77.8,77.98,255448.0
2025-05-29 09:30:00,78.62,79.03,78.39,78.98,91854.0,78.62,79.03,78.39,78.98,91854.0
2025-05-29 09:40:00,78.97,79.0,78.61,78.69,40283.0,78.97,79.0,78.61,78.69,40283.0
2025-05-29 09:50:00,78.64,78.7,78.42,78.64,24011.0,78.64,78.7,78.42,78.64,24011.0
2025-05-29 10:00:00,78.65,78.84,78.48,78.5,38136.0,78.65,78.84,78.48,78.5,38136.0
2025-05-29 10:10:00,78.51,78.59,78.3,78.34,19829.0,78.51,78.59,78.3,78.34,19829.0
2025-05-29 10:20:00,78.32,78.68,78.31,78.58,15286.0,78.32,78.68,78.31,78.58,15286.0
2025-05-29 10:30:00,78.59,78.61,78.35,78.38,29825.0,78.59,78.61,78.35,78.38,29825.0
2025-05-29 10:40:00,78.34,78.4,78.26,78.33,20522.0,78.34,78.4,78.26,78.33,20522.0
2025-05-29 10:50:00,78.32,78.38,78.25,78.35,24475.0,78.32,78.38,78.25,78.35,24475.0
2025-05-29 11:00:00,78.35,78.39,78.23,78.34,11769.0,78.35,78.39,78.23,78.34,11769.0
2025-05-29 11:10:00,78.33,78.42,78.32,78.37,12999.0,78.33,78.42,78.32,78.37,12999.0
2025-05-29 11:20:00,78.37,78.52,78.36,78.49,13719.0,78.37,78.52,78.36,78.49,13719.0
2025-05-29 11:30:00,78.48,78.48,78.18,78.2,10823.0,78.48,78.48,78.18,78.2,10823.0
2025-05-29 11:40:00,78.19,78.3,78.15,78.21,9797.0,78.19,78.3,78.15,78.21,9797.0
2025-05-29 11:50:00,78.24,78.35,77.91,77.96,12206.0,78.24,78.35,77.91,77.96,12206.0
2025-05-29 12:00:00,77.97,78.07,77.86,78.03,9399.0,77.97,78.07,77.86,78.03,9399.0
2025-05-29 12:10:00,78.01,78.27,78.01,78.27,6995.0,78.01,78.27,78.01,78.27,6995.0
2025-05-29 12:20:00,78.28,78.28,78.19,78.25,10700.0,78.28,78.28,78.19,78.25,10700.0
2025-05-29 12:30:00,78.26,78.33,78.25,78.31,11505.0,78.26,78.33,78.25,78.31,11505.0
2025-05-29 12:40:00,78.33,78.38,78.28,78.32,9605.0,78.33,78.38,78.28,78.32,9605.0
2025-05-29 12:50:00,78.31,78.47,78.28,78.46,10127.0,78.31,78.47,78.28,78.46,10127.0
2025-05-29 13:00:00,78.43,78.54,78.43,78.45,9272.0,78.43,78.54,78.43,78.45,9272.0
2025-05-29 13:10:00,78.44,78.5,78.36,78.36,9014.0,78.44,78.5,78.36,78.36,9014.0
2025-05-29 13:20:00,78.41,78.47,78.34,78.37,8824.0,78.41,78.47,78.34,78.37,8824.0
2025-05-29 13:30:00,78.36,78.46,78.36,78.46,8473.0,78.36,78.46,78.36,78.46,8473.0
2025-05-29 13:40:00,78.45,78.56,78.45,78.52,13730.0,78.45,78.56,78.45,78.52,13730.0
2025-05-29 13:50:00,78.53,78.6,78.52,78.53,8600.0,78.53,78.6,78.52,78.53,8600.0
2025-05-29 14:00:00,78.53,78.66,78.52,78.64,19068.0,78.53,78.66,78.52,78.64,19068.0
2025-05-29 14:10:00,78.65,78.69,78.59,78.6,15747.0,78.65,78.69,78.59,78.6,15747.0
2025-05-29 14:20:00,78.59,78.72,78.56,78.67,7893.0,78.59,78.72,78.56,78.67,7893.0
2025-05-29 14:30:00,78.7,78.79,78.68,78.75,11241.0,78.7,78.79,78.68,78.75,11241.0
2025-05-29 14:40:00,78.75,78.82,78.74,78.79,10949.0,78.75,78.82,78.74,78.79,10949.0
2025-05-29 14:50:00,78.81,78.81,78.66,78.71,19575.0,78.81,78.81,78.66,78.71,19575.0
2025-05-29 15:00:00,78.72,78.79,78.65,78.68,16498.0,78.72,78.79,78.65,78.68,16498.0
2025-05-29 15:10:00,78.69,78.73,78.64,78.7,16873.0,78.69,78.73,78.64,78.7,16873.0
2025-05-29 15:20:00,78.69,78.71,78.59,78.63,20874.0,78.69,78.71,78.59,78.63,20874.0
2025-05-29 15:30:00,78.61,78.73,78.61,78.67,21886.0,78.61,78.73,78.61,78.67,21886.0
2025-05-29 15:40:00,78.67,78.82,78.67,78.73,58495.0,78.67,78.82,78.67,78.73,58495.0
2025-05-29 15:50:00,78.74,78.86,78.63,78.86,150928.0,78.74,78.86,78.63,78.86,150928.0
2025-05-30 09:30:00,78.63,78.98,78.35,78.35,68050.0,78.63,78.98,78.35,78.35,68050.0
2025-05-30 09:40:00,78.36,78.68,78.36,78.64,22668.0,78.36,78.68,78.36,78.64,22668.0
2025-05-30 09:50:00,78.59,78.77,78.58,78.61,13504.0,78.59,78.77,78.58,78.61,13504.0
2025-05-30 10:00:00,78.62,78.87,78.62,78.86,19750.0,78.62,78.87,78.62,78.86,19750.0
2025-05-30 10:10:00,78.84,78.98,78.81,78.98,15858.0,78.84,78.98,78.81,78.98,15858.0
2025-05-30 10:20:00,78.98,78.99,78.83,78.86,26915.0,78.98,78.99,78.83,78.86,26915.0
2025-05-30 10:30:00,78.87,79.04,78.86,78.86,35663.0,78.87,79.04,78.86,78.86,35663.0
2025-05-30 10:40:00,78.87,78.89,78.75,78.77,23083.0,78.87,78.89,78.75,78.77,23083.0
2025-05-30 10:50:00,78.76,78.85,78.61,78.62,15881.0,78.76,78.85,78.61,78.62,15881.0
2025-05-30 11:00:00,78.62,78.73,78.62,78.65,15411.0,78.62,78.73,78.62,78.65,15411.0
2025-05-30 11:10:00,78.66,78.66,78.47,78.51,8593.0,78.66,78.66,78.47,78.51,8593.0
2025-05-30 11:20:00,78.53,78.7,78.53,78.69,17759.0,78.53,78.7,78.53,78.69,17759.0
2025-05-30 11:30:00,78.68,78.69,78.47,78.53,12887.0,78.68,78.69,78.47,78.53,12887.0
2025-05-30 11:40:00,78.52,78.53,78.36,78.46,9347.0,78.52,78.53,78.36,78.46,9347.0
2025-05-30 11:50:00,78.47,78.5,78.42,78.44,7836.0,78.47,78.5,78.42,78.44,7836.0
2025-05-30 12:00:00,78.45,78.6,78.41,78.59,10095.0,78.45,78.6,78.41,78.59,10095.0
2025-05-30 12:10:00,78.62,78.64,78.43,78.48,10715.0,78.62,78.64,78.43,78.48,10715.0
2025-05-30 12:20:00,78.48,78.52,78.22,78.24,27695.0,78.48,78.52,78.22,78.24,27695.0
2025-05-30 12:30:00,78.26,78.35,78.05,78.34,18959.0,78.26,78.35,78.05,78.34,18959.0
2025-05-30 12:40:00,78.31,78.35,78.15,78.18,13699.0,78.31,78.35,78.15,78.18,13699.0
2025-05-30 12:50:00,78.16,78.19,78.11,78.19,12194.0,78.16,78.19,78.11,78.19,12194.0
2025-05-30 13:00:00,78.16,78.4,78.13,78.32,15932.0,78.16,78.4,78.13,78.32,15932.0
2025-05-30 13:10:00,78.33,78.4,78.28,78.4,12131.0,78.33,78.4,78.28,78.4,12131.0
2025-05-30 13:20:00,78.39,78.43,78.32,78.43,11140.0,78.39,78.43,78.32,78.43,11140.0
2025-05-30 13:30:00,78.42,78.49,78.41,78.45,10426.0,78.42,78.49,78.41,78.45,10426.0
2025-05-30 13:40:00,78.47,78.5,78.4,78.47,8056.0,78.47,78.5,78.4,78.47,8056.0
2025-05-30 13:50:00,78.47,78.58,78.4,78.43,9684.0,78.47,78.58,78.4,78.43,9684.0
2025-05-30 14:00:00,78.45,78.67,78.44,78.66,24035.0,78.45,78.67,78.44,78.66,24035.0
2025-05-30 14:10:00,78.63,78.8,78.61,78.77,27949.0,78.63,78.8,78.61,78.77,27949.0
2025-05-30 14:20:00,78.78,78.78,78.69,78.72,14074.0,78.78,78.78,78.69,78.72,14074.0
2025-05-30 14:30:00,78.73,78.74,78.64,78.65,18378.0,78.73,78.74,78.64,78.65,18378.0
2025-05-30 14:40:00,78.67,78.67,78.57,78.65,23572.0,78.67,78.67,78.57,78.65,23572.0
2025-05-30 14:50:00,78.64,78.7,78.56,78.58,36888.0,78.64,78.7,78.56,78.58,36888.0
2025-05-30 15:00:00,78.58,78.68,78.58,78.6,37616.0,78.58,78.68,78.58,78.6,37616.0
2025-05-30 15:10:00,78.59,78.8,78.57,78.78,25907.0,78.59,78.8,78.57,78.78,25907.0
2025-05-30 15:20:00,78.78,78.88,78.71,78.79,43475.0,78.78,78.88,78.71,78.79,43475.0
2025-05-30 15:30:00,78.79,78.86,78.69,78.71,54821.0,78.79,78.86,78.69,78.71,54821.0
2025-05-30 15:40:00,78.7,78.7,78.54,78.55,39844.0,78.7,78.7,78.54,78.55,39844.0
2025-05-30 15:50:00,78.58,78.68,78.42,78.54,204225.0,78.58,78.68,78.42,78.54,204225.0
2025-06-02 09:30:00,78.13,78.28,77.67,77.72,40884.0,78.13,78.28,77.67,77.72,40884.0
2025-06-02 09:40:00,77.73,77.75,77.48,77.6,31015.0,77.73,77.75,77.48,77.6,31015.0
2025-06-02 09:50:00,77.56,77.86,77.41,77.63,23077.0,77.56,77.86,77.41,77.63,23077.0
2025-06-02 10:00:00,77.57,77.73,77.34,77.67,27768.0,77.57,77.73,77.34,77.67,27768.0
2025-06-02 10:10:00,77.67,77.84,77.67,77.72,17762.0,77.67,77.84,77.67,77.72,17762.0
2025-06-02 10:20:00,77.64,77.96,77.61,77.91,14656.0,77.64,77.96,77.61,77.91,14656.0
2025-06-02 10:30:00,77.89,78.1,77.89,77.91,20147.0,77.89,78.1,77.89,77.91,20147.0
2025-06-02 10:40:00,77.88,77.96,77.8,77.96,23423.0,77.88,77.96,77.8,77.96,23423.0
2025-06-02 10:50:00,77.98,78.08,77.9,77.94,31110.0,77.98,78.08,77.9,77.94,31110.0
2025-06-02 11:00:00,77.95,77.99,77.86,77.92,36928.0,77.95,77.99,77.86,77.92,36928.0
2025-06-02 11:10:00,77.97,78.01,77.92,78.01,34275.0,77.97,78.01,77.92,78.01,34275.0
2025-06-02 11:20:00,78.02,78.02,77.87,77.88,23446.0,78.02,78.02,77.87,77.88,23446.0
2025-06-02 11:30:00,77.88,77.93,77.83,77.85,19984.0,77.88,77.93,77.83,77.85,19984.0
2025-06-02 11:40:00,77.84,78.04,77.84,78.02,35795.0,77.84,78.04,77.84,78.02,35795.0
2025-06-02 11:50:00,78.05,78.06,77.92,77.95,20381.0,78.05,78.06,77.92,77.95,20381.0
2025-06-02 12:00:00,77.97,77.97,77.77,77.8,22220.0,77.97,77.97,77.77,77.8,22220.0
2025-06-02 12:10:00,77.8,77.87,77.79,77.87,15082.0,77.8,77.87,77.79,77.87,15082.0
2025-06-02 12:20:00,77.86,77.86,77.73,77.83,26648.0,77.86,77.86,77.73,77.83,26648.0
2025-06-02 12:30:00,77.83,77.85,77.76,77.79,15346.0,77.83,77.85,77.76,77.79,15346.0
2025-06-02 12:40:00,77.79,77.88,77.77,77.81,23622.0,77.79,77.88,77.77,77.81,23622.0
2025-06-02 12:50:00,77.81,77.92,77.81,77.92,18128.0,77.81,77.92,77.81,77.92,18128.0
2025-06-02 13:00:00,77.92,78.04,77.91,78.04,27790.0,77.92,78.04,77.91,78.04,27790.0
2025-06-02 13:10:00,78.04,78.04,77.96,77.99,21036.0,78.04,78.04,77.96,77.99,21036.0
2025-06-02 13:20:00,77.96,78.0,77.92,77.97,19139.0,77.96,78.0,77.92,77.97,19139.0
2025-06-02 13:30:00,77.98,78.06,77.96,77.99,10269.0,77.98,78.06,77.96,77.99,10269.0
2025-06-02 13:40:00,77.98,78.04,77.95,78.04,28916.0,77.98,78.04,77.95,78.04,28916.0
2025-06-02 13:50:00,78.03,78.12,78.02,78.1,9494.0,78.03,78.12,78.02,78.1,9494.0
2025-06-02 14:00:00,78.1,78.14,78.04,78.08,14835.0,78.1,78.14,78.04,78.08,14835.0
2025-06-02 14:10:00,78.09,78.37,78.08,78.33,12019.0,78.09,78.37,78.08,78.33,12019.0
2025-06-02 14:20:00,78.32,78.45,78.31,78.35,13341.0,78.32,78.45,78.31,78.35,13341.0
2025-06-02 14:30:00,78.36,78.43,78.36,78.42,12836.0,78.36,78.43,78.36,78.42,12836.0
2025-06-02 14:40:00,78.44,78.47,78.41,78.45,11448.0,78.44,78.47,78.41,78.45,11448.0
2025-06-02 14:50:00,78.44,78.54,78.43,78.52,11485.0,78.44,78.54,78.43,78.52,11485.0
2025-06-02 15:00:00,78.52,78.55,78.44,78.52,44586.0,78.52,78.55,78.44,78.52,44586.0
2025-06-02 15:10:00,78.53,78.56,78.5,78.53,20864.0,78.53,78.56,78.5,78.53,20864.0
2025-06-02 15:20:00,78.54,78.63,78.53,78.58,18375.0,78.54,78.63,78.53,78.58,18375.0
2025-06-02 15:30:00,78.59,78.64,78.57,78.61,35955.0,78.59,78.64,78.57,78.61,35955.0
2025-06-02 15:40:00,78.59,78.6,78.49,78.51,31438.0,78.59,78.6,78.49,78.51,31438.0
2025-06-02 15:50:00,78.5,78.68,78.48,78.67,135507.0,78.5,78.68,78.48,78.67,135507.0
2025-06-03 09:30:00,78.62,79.05,78.53,79.05,44393.0,78.62,79.05,78.53,79.05,44393.0
2025-06-03 09:40:00,79.04,79.16,78.51,78.58,70709.0,79.04,79.16,78.51,78.58,70709.0
2025-06-03 09:50:00,78.55,78.58,77.83,77.84,87186.0,78.55,78.58,77.83,77.84,87186.0
2025-06-03 10:00:00,77.86,78.33,77.76,78.33,31754.0,77.86,78.33,77.76,78.33,31754.0
2025-06-03 10:10:00,78.36,78.7,78.36,78.69,13845.0,78.36,78.7,78.36,78.69,13845.0
2025-06-03 10:20:00,78.69,79.01,78.67,78.99,19160.0,78.69,79.01,78.67,78.99,19160.0
2025-06-03 10:30:00,78.96,79.01,78.72,78.73,43433.0,78.96,79.01,78.72,78.73,43433.0
2025-06-03 10:40:00,78.73,78.94,78.73,78.94,19667.0,78.73,78.94,78.73,78.94,19667.0
2025-06-03 10:50:00,78.93,78.93,78.72,78.78,37446.0,78.93,78.93,78.72,78.78,37446.0
2025-06-03 11:00:00,78.79,78.91,78.79,78.84,22786.0,78.79,78.91,78.79,78.84,22786.0
2025-06-03 11:10:00,78.83,79.05,78.78,79.03,25285.0,78.83,79.05,78.78,79.03,25285.0
2025-06-03 11:20:00,79.02,79.16,79.01,79.05,20434.0,79.02,79.16,79.01,79.05,20434.0
2025-06-03 11:30:00,79.06,79.26,79.06,79.25,15474.0,79.06,79.26,79.06,79.25,15474.0
2025-06-03 11:40:00,79.25,79.32,79.21,79.28,16139.0,79.25,79.32,79.21,79.28,16139.0
2025-06-03 11:50:00,79.28,79.28,79.16,79.26,11222.0,79.28,79.28,79.16,79.26,11222.0
2025-06-03 12:00:00,79.26,79.26,79.11,79.2,16122.0,79.26,79.26,79.11,79.2,16122.0
2025-06-03 12:10:00,79.21,79.37,79.21,79.37,8978.0,79.21,79.37,79.21,79.37,8978.0
2025-06-03 12:20:00,79.36,79.46,79.35,79.41,19925.0,79.36,79.46,79.35,79.41,19925.0
2025-06-03 12:30:00,79.41,79.49,79.38,79.45,12356.0,79.41,79.49,79.38,79.45,12356.0
2025-06-03 12:40:00,79.44,79.44,79.32,79.33,16278.0,79.44,79.44,79.32,79.33,16278.0
2025-06-03 12:50:00,79.34,79.41,79.34,79.36,8378.0,79.34,79.41,79.34,79.36,8378.0
2025-06-03 13:00:00,79.37,79.49,79.33,79.48,14660.0,79.37,79.49,79.33,79.48,14660.0
2025-06-03 13:10:00,79.49,79.53,79.46,79.49,13879.0,79.49,79.53,79.46,79.49,13879.0
2025-06-03 13:20:00,79.51,79.52,79.46,79.47,8544.0,79.51,79.52,79.46,79.47,8544.0
2025-06-03 13:30:00,79.47,79.48,79.43,79.47,7580.0,79.47,79.48,79.43,79.47,7580.0
2025-06-03 13:40:00,79.48,79.49,79.39,79.41,11217.0,79.48,79.49,79.39,79.41,11217.0
2025-06-03 13:50:00,79.4,79.4,79.26,79.29,12967.0,79.4,79.4,79.26,79.29,12967.0
2025-06-03 14:00:00,79.28,79.35,79.19,79.31,16306.0,79.28,79.35,79.19,79.31,16306.0
2025-06-03 14:10:00,79.33,79.46,79.28,79.45,27879.0,79.33,79.46,79.28,79.45,27879.0
2025-06-03 14:20:00,79.45,79.47,79.34,79.42,16057.0,79.45,79.47,79.34,79.42,16057.0
2025-06-03 14:30:00,79.44,79.47,79.4,79.42,11319.0,79.44,79.47,79.4,79.42,11319.0
2025-06-03 14:40:00,79.43,79.49,79.42,79.45,9157.0,79.43,79.49,79.42,79.45,9157.0
2025-06-03 14:50:00,79.44,79.45,79.36,79.37,46408.0,79.44,79.45,79.36,79.37,46408.0
2025-06-03 15:00:00,79.38,79.45,79.37,79.43,15021.0,79.38,79.45,79.37,79.43,15021.0
2025-06-03 15:10:00,79.42,79.48,79.37,79.44,20470.0,79.42,79.48,79.37,79.44,20470.0
2025-06-03 15:20:00,79.44,79.45,79.3,79.36,21451.0,79.44,79.45,79.3,79.36,21451.0
2025-06-03 15:30:00,79.36,79.62,79.36,79.57,57890.0,79.36,79.62,79.36,79.57,57890.0
2025-06-03 15:40:00,79.56,79.57,79.42,79.42,78574.0,79.56,79.57,79.42,79.42,78574.0
2025-06-03 15:50:00,79.41,79.46,79.29,79.32,245637.0,79.41,79.46,79.29,79.32,245637.0
2025-06-04 09:30:00,79.59,79.91,79.41,79.88,49672.0,79.59,79.91,79.41,79.88,49672.0
2025-06-04 09:40:00,79.94,79.95,79.74,79.95,40549.0,79.94,79.95,79.74,79.95,40549.0
2025-06-04 09:50:00,79.94,80.08,79.93,80.07,18495.0,79.94,80.08,79.93,80.07,18495.0
2025-06-04 10:00:00,80.04,80.07,79.69,79.73,35631.0,80.04,80.07,79.69,79.73,35631.0
2025-06-04 10:10:00,79.7,79.85,79.54,79.76,46797.0,79.7,79.85,79.54,79.76,46797.0
2025-06-04 10:20:00,79.74,79.9,79.61,79.89,15614.0,79.74,79.9,79.61,79.89,15614.0
2025-06-04 10:30:00,79.89,79.97,79.74,79.74,52104.0,79.89,79.97,79.74,79.74,52104.0
2025-06-04 10:40:00,79.76,79.81,79.6,79.78,15897.0,79.76,79.81,79.6,79.78,15897.0
2025-06-04 10:50:00,79.77,79.81,79.61,79.76,27416.0,79.77,79.81,79.61,79.76,27416.0
2025-06-04 11:00:00,79.76,79.76,79.59,79.62,21491.0,79.76,79.76,79.59,79.62,21491.0
2025-06-04 11:10:00,79.62,79.7,79.49,79.57,19590.0,79.62,79.7,79.49,79.57,19590.0
2025-06-04 11:20:00,79.57,79.62,79.42,79.45,17615.0,79.57,79.62,79.42,79.45,17615.0
2025-06-04 11:30:00,79.44,79.45,79.28,79.36,25041.0,79.44,79.45,79.28,79.36,25041.0
2025-06-04 11:40:00,79.37,79.58,79.34,79.58,20386.0,79.37,79.58,79.34,79.58,20386.0
2025-06-04 11:50:00,79.61,79.69,79.49,79.49,13797.0,79.61,79.69,79.49,79.49,13797.0
2025-06-04 12:00:00,79.5,79.55,79.48,79.52,14139.0,79.5,79.55,79.48,79.52,14139.0
2025-06-04 12:10:00,79.51,79.51,79.39,79.42,16853.0,79.51,79.51,79.39,79.42,16853.0
2025-06-04 12:20:00,79.42,79.43,79.24,79.29,16016.0,79.42,79.43,79.24,79.29,16016.0
2025-06-04 12:30:00,79.3,79.51,79.3,79.49,10145.0,79.3,79.51,79.3,79.49,10145.0
2025-06-04 12:40:00,79.49,79.53,79.46,79.48,7700.0,79.49,79.53,79.46,79.48,7700.0
2025-06-04 12:50:00,79.48,79.48,79.37,79.37,12561.0,79.48,79.48,79.37,79.37,12561.0
2025-06-04 13:00:00,79.4,79.44,79.38,79.44,9904.0,79.4,79.44,79.38,79.44,9904.0
2025-06-04 13:10:00,79.45,79.47,79.42,79.43,12081.0,79.45,79.47,79.42,79.43,12081.0
2025-06-04 13:20:00,79.42,79.45,79.4,79.44,6239.0,79.42,79.45,79.4,79.44,6239.0
2025-06-04 13:30:00,79.44,79.46,79.36,79.39,8377.0,79.44,79.46,79.36,79.39,8377.0
2025-06-04 13:40:00,79.38,79.38,79.31,79.34,11429.0,79.38,79.38,79.31,79.34,11429.0
2025-06-04 13:50:00,79.33,79.33,79.24,79.28,13587.0,79.33,79.33,79.24,79.28,13587.0
2025-06-04 14:00:00,79.28,79.36,79.27,79.31,15209.0,79.28,79.36,79.27,79.31,15209.0
2025-06-04 14:10:00,79.31,79.31,79.19,79.19,17756.0,79.31,79.31,79.19,79.19,17756.0
2025-06-04 14:20:00,79.19,79.23,79.15,79.16,15196.0,79.19,79.23,79.15,79.16,15196.0
2025-06-04 14:30:00,79.17,79.19,79.0,79.01,24724.0,79.17,79.19,79.0,79.01,24724.0
2025-06-04 14:40:00,79.01,79.02,78.98,79.01,10115.0,79.01,79.02,78.98,79.01,10115.0
2025-06-04 14:50:00,79.01,79.01,78.91,78.94,12394.0,79.01,79.01,78.91,78.94,12394.0
2025-06-04 15:00:00,78.93,79.01,78.91,79.01,18167.0,78.93,79.01,78.91,79.01,18167.0
2025-06-04 15:10:00,79.0,79.08,79.0,79.04,33869.0,79.0,79.08,79.0,79.04,33869.0
2025-06-04 15:20:00,79.04,79.09,78.99,79.09,29735.0,79.04,79.09,78.99,79.09,29735.0
2025-06-04 15:30:00,79.09,79.11,78.99,79.03,43234.0,79.09,79.11,78.99,79.03,43234.0
2025-06-04 15:40:00,79.03,79.03,78.91,78.91,38354.0,79.03,79.03,78.91,78.91,38354.0
2025-06-04 15:50:00,78.87,78.94,78.8,78.8,144523.0,78.87,78.94,78.8,78.8,144523.0
2025-06-05 09:30:00,78.91,79.0,78.62,78.68,38362.0,78.91,79.0,78.62,78.68,38362.0
2025-06-05 09:40:00,78.66,78.68,78.45,78.62,16568.0,78.66,78.68,78.45,78.62,16568.0
2025-06-05 09:50:00,78.62,78.64,78.23,78.3,21213.0,78.62,78.64,78.23,78.3,21213.0
2025-06-05 10:00:00,78.26,78.49,78.26,78.36,24263.0,78.26,78.49,78.26,78.36,24263.0
2025-06-05 10:10:00,78.37,78.52,78.37,78.39,8993.0,78.37,78.52,78.37,78.39,8993.0
2025-06-05 10:20:00,78.39,78.53,78.25,78.34,19799.0,78.39,78.53,78.25,78.34,19799.0
2025-06-05 10:30:00,78.34,78.39,78.02,78.37,59374.0,78.34,78.39,78.02,78.37,59374.0
2025-06-05 10:40:00,78.35,78.6,78.28,78.44,40917.0,78.35,78.6,78.28,78.44,40917.0
2025-06-05 10:50:00,78.45,78.53,78.28,78.52,17278.0,78.45,78.53,78.28,78.52,17278.0
2025-06-05 11:00:00,78.53,78.62,78.48,78.51,19317.0,78.53,78.62,78.48,78.51,19317.0
2025-06-05 11:10:00,78.52,78.61,78.48,78.57,16053.0,78.52,78.61,78.48,78.57,16053.0
2025-06-05 11:20:00,78.57,78.7,78.56,78.7,17313.0,78.57,78.7,78.56,78.7,17313.0
2025-06-05 11:30:00,78.7,78.88,78.69,78.86,24236.0,78.7,78.88,78.69,78.86,24236.0
2025-06-05 11:40:00,78.87,78.89,78.78,78.8,18200.0,78.87,78.89,78.78,78.8,18200.0
2025-06-05 11:50:00,78.82,78.99,78.82,78.99,15806.0,78.82,78.99,78.82,78.99,15806.0
2025-06-05 12:00:00,79.0,79.08,78.94,78.96,32893.0,79.0,79.08,78.94,78.96,32893.0
2025-06-05 12:10:00,78.98,79.04,78.92,78.98,14373.0,78.98,79.04,78.92,78.98,14373.0
2025-06-05 12:20:00,78.97,78.99,78.85,78.92,11086.0,78.97,78.99,78.85,78.92,11086.0
2025-06-05 12:30:00,78.92,78.93,78.86,78.89,11319.0,78.92,78.93,78.86,78.89,11319.0
2025-06-05 12:40:00,78.88,78.93,78.58,78.61,16619.0,78.88,78.93,78.58,78.61,16619.0
2025-06-05 12:50:00,78.59,78.74,78.56,78.71,9796.0,78.59,78.74,78.56,78.71,9796.0
2025-06-05 13:00:00,78.71,78.82,78.68,78.82,10436.0,78.71,78.82,78.68,78.82,10436.0
2025-06-05 13:10:00,78.83,78.91,78.83,78.85,11621.0,78.83,78.91,78.83,78.85,11621.0
2025-06-05 13:20:00,78.86,78.92,78.86,78.91,9903.0,78.86,78.92,78.86,78.91,9903.0
2025-06-05 13:30:00,78.92,79.01,78.92,78.99,13109.0,78.92,79.01,78.92,78.99,13109.0
2025-06-05 13:40:00,79.0,79.02,78.93,78.99,11732.0,79.0,79.02,78.93,78.99,11732.0
2025-06-05 13:50:00,78.98,78.98,78.88,78.91,10497.0,78.98,78.98,78.88,78.91,10497.0
2025-06-05 14:00:00,78.91,78.91,78.73,78.76,12153.0,78.91,78.91,78.73,78.76,12153.0
2025-06-05 14:10:00,78.76,78.82,78.58,78.78,16588.0,78.76,78.82,78.58,78.78,16588.0
2025-06-05 14:20:00,78.77,78.89,78.75,78.84,13517.0,78.77,78.89,78.75,78.84,13517.0
2025-06-05 14:30:00,78.83,78.91,78.76,78.88,20715.0,78.83,78.91,78.76,78.88,20715.0
2025-06-05 14:40:00,78.88,78.9,78.81,78.88,17186.0,78.88,78.9,78.81,78.88,17186.0
2025-06-05 14:50:00,78.89,78.91,78.77,78.81,16023.0,78.89,78.91,78.77,78.81,16023.0
2025-06-05 15:00:00,78.83,78.89,78.82,78.85,12865.0,78.83,78.89,78.82,78.85,12865.0
2025-06-05 15:10:00,78.86,78.88,78.31,78.39,28471.0,78.86,78.88,78.31,78.39,28471.0
2025-06-05 15:20:00,78.38,78.46,78.25,78.41,28977.0,78.38,78.46,78.25,78.41,28977.0
2025-06-05 15:30:00,78.41,78.74,78.41,78.69,44392.0,78.41,78.74,78.41,78.69,44392.0
2025-06-05 15:40:00,78.7,78.71,78.55,78.66,46767.0,78.7,78.71,78.55,78.66,46767.0
2025-06-05 15:50:00,78.64,78.64,78.41,78.55,150163.0,78.64,78.64,78.41,78.55,150163.0
2025-06-06 09:30:00,79.7,80.13,79.29,80.0,78506.0,79.7,80.13,79.29,80.0,78506.0
2025-06-06 09:40:00,79.93,80.04,79.86,79.87,32612.0,79.93,80.04,79.86,79.87,32612.0
2025-06-06 09:50:00,79.84,79.93,79.7,79.92,23224.0,79.84,79.93,79.7,79.92,23224.0
2025-06-06 10:00:00,79.93,79.94,79.5,79.56,27695.0,79.93,79.94,79.5,79.56,27695.0
2025-06-06 10:10:00,79.55,79.58,79.3,79.44,14809.0,79.55,79.58,79.3,79.44,14809.0
2025-06-06 10:20:00,79.45,79.63,79.45,79.6,22244.0,79.45,79.63,79.45,79.6,22244.0
2025-06-06 10:30:00,79.57,79.59,79.47,79.56,13772.0,79.57,79.59,79.47,79.56,13772.0
2025-06-06 10:40:00,79.54,79.58,79.44,79.48,25350.0,79.54,79.58,79.44,79.48,25350.0
2025-06-06 10:50:00,79.48,79.58,79.39,79.5,13166.0,79.48,79.58,79.39,79.5,13166.0
2025-06-06 11:00:00,79.48,79.62,79.47,79.62,20192.0,79.48,79.62,79.47,79.62,20192.0
2025-06-06 11:10:00,79.63,79.67,79.25,79.28,11524.0,79.63,79.67,79.25,79.28,11524.0
2025-06-06 11:20:00,79.27,79.39,79.22,79.36,20664.0,79.27,79.39,79.22,79.36,20664.0
2025-06-06 11:30:00,79.4,79.44,79.28,79.28,20014.0,79.4,79.44,79.28,79.28,20014.0
2025-06-06 11:40:00,79.28,79.55,79.27,79.55,7700.0,79.28,79.55,79.27,79.55,7700.0
2025-06-06 11:50:00,79.6,79.6,79.39,79.51,11846.0,79.6,79.6,79.39,79.51,11846.0
2025-06-06 12:00:00,79.51,79.63,79.5,79.54,16637.0,79.51,79.63,79.5,79.54,16637.0
2025-06-06 12:10:00,79.52,79.6,79.51,79.53,9705.0,79.52,79.6,79.51,79.53,9705.0
2025-06-06 12:20:00,79.56,79.59,79.53,79.53,8311.0,79.56,79.59,79.53,79.53,8311.0
2025-06-06 12:30:00,79.53,79.62,79.52,79.53,13161.0,79.53,79.62,79.52,79.53,13161.0
2025-06-06 12:40:00,79.53,79.53,79.41,79.45,6001.0,79.53,79.53,79.41,79.45,6001.0
2025-06-06 12:50:00,79.44,79.44,79.32,79.42,9745.0,79.44,79.44,79.32,79.42,9745.0
2025-06-06 13:00:00,79.42,79.44,79.32,79.34,6386.0,79.42,79.44,79.32,79.34,6386.0
2025-06-06 13:10:00,79.33,79.42,79.29,79.39,8011.0,79.33,79.42,79.29,79.39,8011.0
2025-06-06 13:20:00,79.41,79.43,79.34,79.36,6544.0,79.41,79.43,79.34,79.36,6544.0
2025-06-06 13:30:00,79.37,79.39,79.33,79.37,7108.0,79.37,79.39,79.33,79.37,7108.0
2025-06-06 13:40:00,79.39,79.42,79.31,79.42,9065.0,79.39,79.42,79.31,79.42,9065.0
2025-06-06 13:50:00,79.43,79.45,79.39,79.42,9629.0,79.43,79.45,79.39,79.42,9629.0
2025-06-06 14:00:00,79.44,79.62,79.44,79.59,13667.0,79.44,79.62,79.44,79.59,13667.0
2025-06-06 14:10:00,79.6,79.68,79.58,79.66,10791.0,79.6,79.68,79.58,79.66,10791.0
2025-06-06 14:20:00,79.65,79.69,79.62,79.63,9784.0,79.65,79.69,79.62,79.63,9784.0
2025-06-06 14:30:00,79.63,79.71,79.63,79.69,17845.0,79.63,79.71,79.63,79.69,17845.0
2025-06-06 14:40:00,79.69,79.73,79.65,79.67,11969.0,79.69,79.73,79.65,79.67,11969.0
2025-06-06 14:50:00,79.67,79.77,79.65,79.76,8961.0,79.67,79.77,79.65,79.76,8961.0
2025-06-06 15:00:00,79.75,79.82,79.74,79.78,19422.0,79.75,79.82,79.74,79.78,19422.0
2025-06-06 15:10:00,79.78,79.83,79.77,79.83,15104.0,79.78,79.83,79.77,79.83,15104.0
2025-06-06 15:20:00,79.82,79.87,79.8,79.86,26309.0,79.82,79.87,79.8,79.86,26309.0
2025-06-06 15:30:00,79.86,79.93,79.86,79.86,31349.0,79.86,79.93,79.86,79.86,31349.0
2025-06-06 15:40:00,79.86,79.92,79.82,79.84,34466.0,79.86,79.92,79.82,79.84,34466.0
2025-06-06 15:50:00,79.84,80.04,79.81,79.92,217040.0,79.84,80.04,79.81,79.92,217040.0
2025-06-09 09:30:00,80.15,80.15,79.67,79.83,36006.0,80.15,80.15,79.67,79.83,36006.0
2025-06-09 09:40:00,79.84,80.06,79.82,79.88,40389.0,79.84,80.06,79.82,79.88,40389.0
2025-06-09 09:50:00,79.88,79.88,79.43,79.56,27902.0,79.88,79.88,79.43,79.56,27902.0
2025-06-09 10:00:00,79.59,79.68,79.21,79.24,41289.0,79.59,79.68,79.21,79.24,41289.0
2025-06-09 10:10:00,79.23,79.49,79.17,79.45,39203.0,79.23,79.49,79.17,79.45,39203.0
2025-06-09 10:20:00,79.49,79.73,79.44,79.72,26376.0,79.49,79.73,79.44,79.72,26376.0
2025-06-09 10:30:00,79.73,79.75,79.43,79.45,46125.0,79.73,79.75,79.43,79.45,46125.0
2025-06-09 10:40:00,79.45,79.49,79.29,79.33,37729.0,79.45,79.49,79.29,79.33,37729.0
2025-06-09 10:50:00,79.32,79.59,79.31,79.55,23821.0,79.32,79.59,79.31,79.55,23821.0
2025-06-09 11:00:00,79.6,79.62,79.18,79.24,33734.0,79.6,79.62,79.18,79.24,33734.0
2025-06-09 11:10:00,79.26,79.51,79.26,79.47,35023.0,79.26,79.51,79.26,79.47,35023.0
2025-06-09 11:20:00,79.48,79.5,79.33,79.34,44711.0,79.48,79.5,79.33,79.34,44711.0
2025-06-09 11:30:00,79.34,79.46,79.29,79.42,30442.0,79.34,79.46,79.29,79.42,30442.0
2025-06-09 11:40:00,79.42,79.51,79.39,79.5,16668.0,79.42,79.51,79.39,79.5,16668.0
2025-06-09 11:50:00,79.51,79.57,79.47,79.53,14019.0,79.51,79.57,79.47,79.53,14019.0
2025-06-09 12:00:00,79.52,79.52,79.41,79.5,12377.0,79.52,79.52,79.41,79.5,12377.0
2025-06-09 12:10:00,79.51,79.59,79.51,79.55,10593.0,79.51,79.59,79.51,79.55,10593.0
2025-06-09 12:20:00,79.55,79.55,79.42,79.47,17686.0,79.55,79.55,79.42,79.47,17686.0
2025-06-09 12:30:00,79.46,79.52,79.44,79.48,9908.0,79.46,79.52,79.44,79.48,9908.0
2025-06-09 12:40:00,79.47,79.55,79.45,79.55,10903.0,79.47,79.55,79.45,79.55,10903.0
2025-06-09 12:50:00,79.55,79.68,79.55,79.6,7563.0,79.55,79.68,79.55,79.6,7563.0
2025-06-09 13:00:00,79.61,79.72,79.6,79.68,7334.0,79.61,79.72,79.6,79.68,7334.0
2025-06-09 13:10:00,79.68,79.82,79.68,79.8,7996.0,79.68,79.82,79.68,79.8,7996.0
2025-06-09 13:20:00,79.78,79.91,79.76,79.85,22070.0,79.78,79.91,79.76,79.85,22070.0
2025-06-09 13:30:00,79.89,79.98,79.87,79.95,9539.0,79.89,79.98,79.87,79.95,9539.0
2025-06-09 13:40:00,79.93,80.03,79.89,80.02,7165.0,79.93,80.03,79.89,80.02,7165.0
2025-06-09 13:50:00,80.03,80.07,80.01,80.02,17334.0,80.03,80.07,80.01,80.02,17334.0
2025-06-09 14:00:00,80.03,80.09,79.98,80.02,17884.0,80.03,80.09,79.98,80.02,17884.0
2025-06-09 14:10:00,80.02,80.11,80.02,80.08,18368.0,80.02,80.11,80.02,80.08,18368.0
2025-06-09 14:20:00,80.09,80.1,80.06,80.06,13392.0,80.09,80.1,80.06,80.06,13392.0
2025-06-09 14:30:00,80.06,80.11,80.04,80.04,16209.0,80.06,80.11,80.04,80.04,16209.0
2025-06-09 14:40:00,80.04,80.05,80.0,80.03,15080.0,80.04,80.05,80.0,80.03,15080.0
2025-06-09 14:50:00,80.01,80.03,79.97,80.02,13966.0,80.01,80.03,79.97,80.02,13966.0
2025-06-09 15:00:00,80.01,80.05,79.96,80.01,15035.0,80.01,80.05,79.96,80.01,15035.0
2025-06-09 15:10:00,80.01,80.05,79.89,79.9,19236.0,80.01,80.05,79.89,79.9,19236.0
2025-06-09 15:20:00,79.88,79.89,79.75,79.77,25268.0,79.88,79.89,79.75,79.77,25268.0
2025-06-09 15:30:00,79.77,79.84,79.69,79.81,43195.0,79.77,79.84,79.69,79.81,43195.0
2025-06-09 15:40:00,79.81,79.84,79.76,79.81,39806.0,79.81,79.84,79.76,79.81,39806.0
2025-06-09 15:50:00,79.82,79.85,79.58,79.61,151814.0,79.82,79.85,79.58,79.61,151814.0
2025-06-10 09:30:00,79.51,79.67,79.11,79.15,71728.0,79.51,79.67,79.11,79.15,71728.0
2025-06-10 09:40:00,79.17,79.43,79.07,79.41,36186.0,79.17,79.43,79.07,79.41,36186.0
2025-06-10 09:50:00,79.38,79.55,79.31,79.35,23456.0,79.38,79.55,79.31,79.35,23456.0
2025-06-10 10:00:00,79.38,79.49,79.11,79.31,69463.0,79.38,79.49,79.11,79.31,69463.0
2025-06-10 10:10:00,79.31,79.38,79.23,79.23,23577.0,79.31,79.38,79.23,79.23,23577.0
2025-06-10 10:20:00,79.21,79.36,79.07,79.21,30638.0,79.21,79.36,79.07,79.21,30638.0
2025-06-10 10:30:00,79.23,79.24,78.93,79.04,24062.0,79.23,79.24,78.93,79.04,24062.0
2025-06-10 10:40:00,79.01,79.24,79.0,79.18,34227.0,79.01,79.24,79.0,79.18,34227.0
2025-06-10 10:50:00,79.19,79.23,79.11,79.13,18289.0,79.19,79.23,79.11,79.13,18289.0
2025-06-10 11:00:00,79.14,79.29,79.13,79.21,23353.0,79.14,79.29,79.13,79.21,23353.0
2025-06-10 11:10:00,79.2,79.43,79.18,79.41,52919.0,79.2,79.43,79.18,79.41,52919.0
2025-06-10 11:20:00,79.41,79.59,79.4,79.52,18485.0,79.41,79.59,79.4,79.52,18485.0
2025-06-10 11:30:00,79.54,79.66,79.43,79.61,27781.0,79.54,79.66,79.43,79.61,27781.0
2025-06-10 11:40:00,79.61,79.61,79.54,79.56,10685.0,79.61,79.61,79.54,79.56,10685.0
2025-06-10 11:50:00,79.54,79.58,79.52,79.54,12177.0,79.54,79.58,79.52,79.54,12177.0
2025-06-10 12:00:00,79.55,79.61,79.47,79.48,9157.0,79.55,79.61,79.47,79.48,9157.0
2025-06-10 12:10:00,79.5,79.55,79.47,79.48,8966.0,79.5,79.55,79.47,79.48,8966.0
2025-06-10 12:20:00,79.47,79.53,79.43,79.48,38003.0,79.47,79.53,79.43,79.48,38003.0
2025-06-10 12:30:00,79.48,79.56,79.48,79.51,19604.0,79.48,79.56,79.48,79.51,19604.0
2025-06-10 12:40:00,79.5,79.57,79.48,79.48,12076.0,79.5,79.57,79.48,79.48,12076.0
2025-06-10 12:50:00,79.48,79.52,79.45,79.49,13251.0,79.48,79.52,79.45,79.49,13251.0
2025-06-10 13:00:00,79.51,79.58,79.42,79.57,7646.0,79.51,79.58,79.42,79.57,7646.0
2025-06-10 13:10:00,79.59,79.64,79.52,79.53,13694.0,79.59,79.64,79.52,79.53,13694.0
2025-06-10 13:20:00,79.53,79.63,79.53,79.63,19503.0,79.53,79.63,79.53,79.63,19503.0
2025-06-10 13:30:00,79.62,79.69,79.62,79.62,11100.0,79.62,79.69,79.62,79.62,11100.0
2025-06-10 13:40:00,79.61,79.65,79.52,79.52,28610.0,79.61,79.65,79.52,79.52,28610.0
2025-06-10 13:50:00,79.52,79.57,79.47,79.48,8821.0,79.52,79.57,79.47,79.48,8821.0
2025-06-10 14:00:00,79.48,79.48,79.33,79.39,19069.0,79.48,79.48,79.33,79.39,19069.0
2025-06-10 14:10:00,79.39,79.39,79.14,79.2,12610.0,79.39,79.39,79.14,79.2,12610.0
2025-06-10 14:20:00,79.2,79.3,79.19,79.22,11151.0,79.2,79.3,79.19,79.22,11151.0
2025-06-10 14:30:00,79.22,79.33,79.19,79.33,11272.0,79.22,79.33,79.19,79.33,11272.0
2025-06-10 14:40:00,79.33,79.39,79.3,79.35,15632.0,79.33,79.39,79.3,79.35,15632.0
2025-06-10 14:50:00,79.34,79.43,79.31,79.36,16422.0,79.34,79.43,79.31,79.36,16422.0
2025-06-10 15:00:00,79.38,79.52,79.38,79.45,13423.0,79.38,79.52,79.38,79.45,13423.0
2025-06-10 15:10:00,79.46,79.47,79.33,79.34,29272.0,79.46,79.47,79.33,79.34,29272.0
2025-06-10 15:20:00,79.34,79.41,79.32,79.33,35090.0,79.34,79.41,79.32,79.33,35090.0
2025-06-10 15:30:00,79.33,79.36,79.2,79.2,28892.0,79.33,79.36,79.2,79.2,28892.0
2025-06-10 15:40:00,79.2,79.23,79.12,79.12,43373.0,79.2,79.23,79.12,79.12,43373.0
2025-06-10 15:50:00,79.13,79.5,79.09,79.45,180994.0,79.13,79.5,79.09,79.45,180994.0
2025-06-11 09:30:00,79.45,79.6,79.19,79.36,27421.0,79.45,79.6,79.19,79.36,27421.0
2025-06-11 09:40:00,79.36,79.67,79.35,79.54,17923.0,79.36,79.67,79.35,79.54,17923.0
2025-06-11 09:50:00,79.53,79.75,79.45,79.56,19580.0,79.53,79.75,79.45,79.56,19580.0
2025-06-11 10:00:00,79.51,79.61,79.42,79.56,25099.0,79.51,79.61,79.42,79.56,25099.0
2025-06-11 10:10:00,79.57,79.57,79.23,79.42,18598.0,79.57,79.57,79.23,79.42,18598.0
2025-06-11 10:20:00,79.42,79.51,79.31,79.4,17673.0,79.42,79.51,79.31,79.4,17673.0
2025-06-11 10:30:00,79.38,79.5,79.3,79.42,40280.0,79.38,79.5,79.3,79.42,40280.0
2025-06-11 10:40:00,79.42,79.46,79.36,79.42,18640.0,79.42,79.46,79.36,79.42,18640.0
2025-06-11 10:50:00,79.45,79.47,79.26,79.29,19476.0,79.45,79.47,79.26,79.29,19476.0
2025-06-11 11:00:00,79.3,79.39,79.13,79.16,15021.0,79.3,79.39,79.13,79.16,15021.0
2025-06-11 11:10:00,79.14,79.27,79.14,79.26,8844.0,79.14,79.27,79.14,79.26,8844.0
2025-06-11 11:20:00,79.23,79.29,79.17,79.27,10476.0,79.23,79.29,79.17,79.27,10476.0
2025-06-11 11:30:00,79.27,79.31,79.19,79.19,20551.0,79.27,79.31,79.19,79.19,20551.0
2025-06-11 11:40:00,79.2,79.22,79.09,79.15,7433.0,79.2,79.22,79.09,79.15,7433.0
2025-06-11 11:50:00,79.15,79.19,79.07,79.17,14685.0,79.15,79.19,79.07,79.17,14685.0
2025-06-11 12:00:00,79.17,79.21,78.99,79.1,10484.0,79.17,79.21,78.99,79.1,10484.0
2025-06-11 12:10:00,79.07,79.13,79.02,79.05,11581.0,79.07,79.13,79.02,79.05,11581.0
2025-06-11 12:20:00,79.05,79.06,78.97,79.01,11416.0,79.05,79.06,78.97,79.01,11416.0
2025-06-11 12:30:00,79.02,79.09,78.92,78.98,8283.0,79.02,79.09,78.92,78.98,8283.0
2025-06-11 12:40:00,78.99,79.13,78.97,79.08,9458.0,78.99,79.13,78.97,79.08,9458.0
2025-06-11 12:50:00,79.08,79.13,79.06,79.1,18340.0,79.08,79.13,79.06,79.1,18340.0
2025-06-11 13:00:00,79.09,79.21,79.08,79.17,21637.0,79.09,79.21,79.08,79.17,21637.0
2025-06-11 13:10:00,79.17,79.27,79.15,79.23,16688.0,79.17,79.27,79.15,79.23,16688.0
2025-06-11 13:20:00,79.24,79.34,79.22,79.32,13828.0,79.24,79.34,79.22,79.32,13828.0
2025-06-11 13:30:00,79.32,79.34,79.19,79.27,11872.0,79.32,79.34,79.19,79.27,11872.0
2025-06-11 13:40:00,79.26,79.29,79.24,79.27,12875.0,79.26,79.29,79.24,79.27,12875.0
2025-06-11 13:50:00,79.22,79.29,79.16,79.17,13894.0,79.22,79.29,79.16,79.17,13894.0
2025-06-11 14:00:00,79.19,79.2,78.86,78.97,14691.0,79.19,79.2,78.86,78.97,14691.0
2025-06-11 14:10:00,78.96,78.96,78.66,78.77,43010.0,78.96,78.96,78.66,78.77,43010.0
2025-06-11 14:20:00,78.79,78.93,78.78,78.87,13690.0,78.79,78.93,78.78,78.87,13690.0
2025-06-11 14:30:00,78.85,78.97,78.77,78.97,13916.0,78.85,78.97,78.77,78.97,13916.0
2025-06-11 14:40:00,78.97,79.08,78.93,79.04,9650.0,78.97,79.08,78.93,79.04,9650.0
2025-06-11 14:50:00,79.04,79.06,78.81,78.83,14285.0,79.04,79.06,78.81,78.83,14285.0
2025-06-11 15:00:00,78.84,78.87,78.74,78.86,14713.0,78.84,78.87,78.74,78.86,14713.0
2025-06-11 15:10:00,78.87,78.9,78.73,78.73,14069.0,78.87,78.9,78.73,78.73,14069.0
2025-06-11 15:20:00,78.72,78.85,78.69,78.76,40892.0,78.72,78.85,78.69,78.76,40892.0
2025-06-11 15:30:00,78.73,78.81,78.61,78.74,34258.0,78.73,78.81,78.61,78.74,34258.0
2025-06-11 15:40:00,78.73,78.77,78.58,78.59,45033.0,78.73,78.77,78.58,78.59,45033.0
2025-06-11 15:50:00,78.61,78.94,78.6,78.91,275233.0,78.61,78.94,78.6,78.91,275233.0
2025-06-12 09:30:00,78.08,78.46,77.82,77.99,71959.0,78.08,78.46,77.82,77.99,71959.0
2025-06-12 09:40:00,78.01,78.1,77.71,77.83,30270.0,78.01,78.1,77.71,77.83,30270.0
2025-06-12 09:50:00,77.85,78.27,77.85,78.25,34125.0,77.85,78.27,77.85,78.25,34125.0
2025-06-12 10:00:00,78.22,78.42,78.12,78.31,35183.0,78.22,78.42,78.12,78.31,35183.0
2025-06-12 10:10:00,78.37,78.54,78.21,78.54,15976.0,78.37,78.54,78.21,78.54,15976.0
2025-06-12 10:20:00,78.54,78.58,78.42,78.52,31870.0,78.54,78.58,78.42,78.52,31870.0
2025-06-12 10:30:00,78.52,78.64,78.5,78.62,25604.0,78.52,78.64,78.5,78.62,25604.0
2025-06-12 10:40:00,78.62,78.67,78.55,78.56,28487.0,78.62,78.67,78.55,78.56,28487.0
2025-06-12 10:50:00,78.58,78.61,78.42,78.42,21373.0,78.58,78.61,78.42,78.42,21373.0
2025-06-12 11:00:00,78.42,78.55,78.41,78.52,21550.0,78.42,78.55,78.41,78.52,21550.0
2025-06-12 11:10:00,78.52,78.59,78.5,78.57,21483.0,78.52,78.59,78.5,78.57,21483.0
2025-06-12 11:20:00,78.57,78.59,78.33,78.42,36846.0,78.57,78.59,78.33,78.42,36846.0
2025-06-12 11:30:00,78.46,78.5,78.38,78.39,13703.0,78.46,78.5,78.38,78.39,13703.0
2025-06-12 11:40:00,78.39,78.49,78.39,78.46,12824.0,78.39,78.49,78.39,78.46,12824.0
2025-06-12 11:50:00,78.47,78.54,78.43,78.47,9889.0,78.47,78.54,78.43,78.47,9889.0
2025-06-12 12:00:00,78.47,78.52,78.36,78.51,12383.0,78.47,78.52,78.36,78.51,12383.0
2025-06-12 12:10:00,78.52,78.64,78.51,78.62,18937.0,78.52,78.64,78.51,78.62,18937.0
2025-06-12 12:20:00,78.6,78.62,78.44,78.61,9896.0,78.6,78.62,78.44,78.61,9896.0
2025-06-12 12:30:00,78.59,78.65,78.47,78.64,16062.0,78.59,78.65,78.47,78.64,16062.0
2025-06-12 12:40:00,78.64,78.69,78.56,78.6,14977.0,78.64,78.69,78.56,78.6,14977.0
2025-06-12 12:50:00,78.58,78.61,78.55,78.58,6282.0,78.58,78.61,78.55,78.58,6282.0
2025-06-12 13:00:00,78.56,78.75,78.56,78.73,12572.0,78.56,78.75,78.56,78.73,12572.0
2025-06-12 13:10:00,78.75,78.79,78.71,78.74,16377.0,78.75,78.79,78.71,78.74,16377.0
2025-06-12 13:20:00,78.74,78.78,78.7,78.77,10601.0,78.74,78.78,78.7,78.77,10601.0
2025-06-12 13:30:00,78.78,78.88,78.78,78.83,8940.0,78.78,78.88,78.78,78.83,8940.0
2025-06-12 13:40:00,78.83,78.84,78.76,78.79,14137.0,78.83,78.84,78.76,78.79,14137.0
2025-06-12 13:50:00,78.8,78.84,78.79,78.83,8557.0,78.8,78.84,78.79,78.83,8557.0
2025-06-12 14:00:00,78.82,78.92,78.8,78.83,11442.0,78.82,78.92,78.8,78.83,11442.0
2025-06-12 14:10:00,78.8,78.81,78.69,78.74,58447.0,78.8,78.81,78.69,78.74,58447.0
2025-06-12 14:20:00,78.74,78.79,78.65,78.68,28925.0,78.74,78.79,78.65,78.68,28925.0
2025-06-12 14:30:00,78.67,78.76,78.65,78.75,12128.0,78.67,78.76,78.65,78.75,12128.0
2025-06-12 14:40:00,78.75,78.77,78.71,78.76,8436.0,78.75,78.77,78.71,78.76,8436.0
2025-06-12 14:50:00,78.76,78.84,78.74,78.83,19001.0,78.76,78.84,78.74,78.83,19001.0
2025-06-12 15:00:00,78.82,78.88,78.81,78.84,11446.0,78.82,78.88,78.81,78.84,11446.0
2025-06-12 15:10:00,78.84,78.91,78.83,78.87,24427.0,78.84,78.91,78.83,78.87,24427.0
2025-06-12 15:20:00,78.86,78.92,78.84,78.92,17635.0,78.86,78.92,78.84,78.92,17635.0
2025-06-12 15:30:00,78.91,78.93,78.85,78.89,29643.0,78.91,78.93,78.85,78.89,29643.0
2025-06-12 15:40:00,78.89,78.89,78.76,78.77,39856.0,78.89,78.89,78.76,78.77,39856.0
2025-06-12 15:50:00,78.76,79.0,78.74,78.97,206671.0,78.76,79.0,78.74,78.97,206671.0
2025-06-13 09:30:00,77.98,78.39,77.83,78.0,43341.0,77.98,78.39,77.83,78.0,43341.0
2025-06-13 09:40:00,78.0,78.1,77.79,77.91,50532.0,78.0,78.1,77.79,77.91,50532.0
2025-06-13 09:50:00,77.81,77.85,77.29,77.31,27398.0,77.81,77.85,77.29,77.31,27398.0
2025-06-13 10:00:00,77.34,77.81,77.34,77.81,32976.0,77.34,77.81,77.34,77.81,32976.0
2025-06-13 10:10:00,77.79,77.86,77.55,77.82,31743.0,77.79,77.86,77.55,77.82,31743.0
2025-06-13 10:20:00,77.8,77.88,77.69,77.69,21730.0,77.8,77.88,77.69,77.69,21730.0
2025-06-13 10:30:00,77.72,77.99,77.72,77.89,42873.0,77.72,77.99,77.72,77.89,42873.0
2025-06-13 10:40:00,77.89,77.99,77.7,77.82,27407.0,77.89,77.99,77.7,77.82,27407.0
2025-06-13 10:50:00,77.8,78.11,77.8,78.07,51715.0,77.8,78.11,77.8,78.07,51715.0
2025-06-13 11:00:00,78.06,78.24,78.01,78.22,35325.0,78.06,78.24,78.01,78.22,35325.0
2025-06-13 11:10:00,78.2,78.29,78.14,78.29,29278.0,78.2,78.29,78.14,78.29,29278.0
2025-06-13 11:20:00,78.3,78.38,78.27,78.38,26887.0,78.3,78.38,78.27,78.38,26887.0
2025-06-13 11:30:00,78.38,78.49,78.37,78.42,19750.0,78.38,78.49,78.37,78.42,19750.0
2025-06-13 11:40:00,78.41,78.55,78.38,78.44,23539.0,78.41,78.55,78.38,78.44,23539.0
2025-06-13 11:50:00,78.44,78.46,78.26,78.28,26605.0,78.44,78.46,78.26,78.28,26605.0
2025-06-13 12:00:00,78.27,78.31,78.22,78.28,25104.0,78.27,78.31,78.22,78.28,25104.0
2025-06-13 12:10:00,78.3,78.44,78.28,78.43,22002.0,78.3,78.44,78.28,78.43,22002.0
2025-06-13 12:20:00,78.42,78.43,78.28,78.3,16923.0,78.42,78.43,78.28,78.3,16923.0
2025-06-13 12:30:00,78.29,78.4,78.2,78.22,12407.0,78.29,78.4,78.2,78.22,12407.0
2025-06-13 12:40:00,78.22,78.28,78.14,78.15,16040.0,78.22,78.28,78.14,78.15,16040.0
2025-06-13 12:50:00,78.15,78.33,78.14,78.28,7590.0,78.15,78.33,78.14,78.28,7590.0
2025-06-13 13:00:00,78.28,78.3,78.05,78.11,48485.0,78.28,78.3,78.05,78.11,48485.0
2025-06-13 13:10:00,78.09,78.12,77.92,78.04,14737.0,78.09,78.12,77.92,78.04,14737.0
2025-06-13 13:20:00,78.02,78.14,77.88,77.91,23808.0,78.02,78.14,77.88,77.91,23808.0
2025-06-13 13:30:00,77.91,77.97,77.87,77.88,16420.0,77.91,77.97,77.87,77.88,16420.0
2025-06-13 13:40:00,77.88,77.95,77.84,77.88,19141.0,77.88,77.95,77.84,77.88,19141.0
2025-06-13 13:50:00,77.88,77.96,77.85,77.88,14319.0,77.88,77.96,77.85,77.88,14319.0
2025-06-13 14:00:00,77.89,77.91,77.62,77.67,38708.0,77.89,77.91,77.62,77.67,38708.0
2025-06-13 14:10:00,77.67,77.68,77.49,77.58,52114.0,77.67,77.68,77.49,77.58,52114.0
2025-06-13 14:20:00,77.57,77.58,77.33,77.36,28579.0,77.57,77.58,77.33,77.36,28579.0
2025-06-13 14:30:00,77.35,77.38,77.11,77.2,49076.0,77.35,77.38,77.11,77.2,49076.0
2025-06-13 14:40:00,77.16,77.32,77.13,77.22,39597.0,77.16,77.32,77.13,77.22,39597.0
2025-06-13 14:50:00,77.22,77.29,77.1,77.22,143542.0,77.22,77.29,77.1,77.22,143542.0
2025-06-13 15:00:00,77.2,77.35,77.06,77.35,96437.0,77.2,77.35,77.06,77.35,96437.0
2025-06-13 15:10:00,77.33,77.44,77.28,77.36,48846.0,77.33,77.44,77.28,77.36,48846.0
2025-06-13 15:20:00,77.35,77.43,77.26,77.29,45758.0,77.35,77.43,77.26,77.29,45758.0
2025-06-13 15:30:00,77.29,77.39,77.26,77.33,44980.0,77.29,77.39,77.26,77.33,44980.0
2025-06-13 15:40:00,77.32,77.38,77.07,77.18,91388.0,77.32,77.38,77.07,77.18,91388.0
2025-06-13 15:50:00,77.18,77.35,77.09,77.34,529959.0,77.18,77.35,77.09,77.34,529959.0
2025-06-16 09:30:00,77.95,78.3,77.68,77.84,53548.0,77.95,78.3,77.68,77.84,53548.0
2025-06-16 09:40:00,77.83,77.97,77.72,77.87,43373.0,77.83,77.97,77.72,77.87,43373.0
2025-06-16 09:50:00,77.82,78.15,77.79,78.05,41317.0,77.82,78.15,77.79,78.05,41317.0
2025-06-16 10:00:00,78.05,78.31,78.03,78.29,99917.0,78.05,78.31,78.03,78.29,99917.0
2025-06-16 10:10:00,78.29,78.46,78.22,78.39,61519.0,78.29,78.46,78.22,78.39,61519.0
2025-06-16 10:20:00,78.39,78.53,78.36,78.45,55326.0,78.39,78.53,78.36,78.45,55326.0
2025-06-16 10:30:00,78.45,78.45,78.22,78.22,103455.0,78.45,78.45,78.22,78.22,103455.0
2025-06-16 10:40:00,78.23,78.51,78.21,78.43,39265.0,78.23,78.51,78.21,78.43,39265.0
2025-06-16 10:50:00,78.44,78.6,78.44,78.57,62112.0,78.44,78.6,78.44,78.57,62112.0
2025-06-16 11:00:00,78.56,78.63,78.37,78.39,30124.0,78.56,78.63,78.37,78.39,30124.0
2025-06-16 11:10:00,78.39,78.47,78.35,78.39,35919.0,78.39,78.47,78.35,78.39,35919.0
2025-06-16 11:20:00,78.39,78.47,78.35,78.42,60088.0,78.39,78.47,78.35,78.42,60088.0
2025-06-16 11:30:00,78.45,78.57,78.34,78.56,54487.0,78.45,78.57,78.34,78.56,54487.0
2025-06-16 11:40:00,78.57,78.61,78.49,78.53,52368.0,78.57,78.61,78.49,78.53,52368.0
2025-06-16 11:50:00,78.53,78.58,78.41,78.47,56303.0,78.53,78.58,78.41,78.47,56303.0
2025-06-16 12:00:00,78.47,78.48,78.19,78.23,55165.0,78.47,78.48,78.19,78.23,55165.0
2025-06-16 12:10:00,78.23,78.34,78.19,78.33,29209.0,78.23,78.34,78.19,78.33,29209.0
2025-06-16 12:20:00,78.33,78.37,78.27,78.34,41727.0,78.33,78.37,78.27,78.34,41727.0
2025-06-16 12:30:00,78.34,78.38,78.29,78.33,36637.0,78.34,78.38,78.29,78.33,36637.0
2025-06-16 12:40:00,78.33,78.38,78.28,78.32,41855.0,78.33,78.38,78.28,78.32,41855.0
2025-06-16 12:50:00,78.32,78.36,78.23,78.25,27902.0,78.32,78.36,78.23,78.25,27902.0
2025-06-16 13:00:00,78.25,78.33,78.24,78.3,35045.0,78.25,78.33,78.24,78.3,35045.0
2025-06-16 13:10:00,78.3,78.32,78.23,78.26,22673.0,78.3,78.32,78.23,78.26,22673.0
2025-06-16 13:20:00,78.27,78.35,78.21,78.33,31419.0,78.27,78.35,78.21,78.33,31419.0
2025-06-16 13:30:00,78.33,78.47,78.33,78.42,48189.0,78.33,78.47,78.33,78.42,48189.0
2025-06-16 13:40:00,78.44,78.47,78.35,78.38,25139.0,78.44,78.47,78.35,78.38,25139.0
2025-06-16 13:50:00,78.36,78.41,78.31,78.35,25248.0,78.36,78.41,78.31,78.35,25248.0
2025-06-16 14:00:00,78.36,78.52,78.34,78.5,20752.0,78.36,78.52,78.34,78.5,20752.0
2025-06-16 14:10:00,78.5,78.54,78.47,78.48,20521.0,78.5,78.54,78.47,78.48,20521.0
2025-06-16 14:20:00,78.49,78.5,78.4,78.43,18866.0,78.49,78.5,78.4,78.43,18866.0
2025-06-16 14:30:00,78.44,78.47,78.35,78.39,29438.0,78.44,78.47,78.35,78.39,29438.0
2025-06-16 14:40:00,78.4,78.44,78.39,78.42,19261.0,78.4,78.44,78.39,78.42,19261.0
2025-06-16 14:50:00,78.42,78.49,78.4,78.41,33492.0,78.42,78.49,78.4,78.41,33492.0
2025-06-16 15:00:00,78.41,78.42,78.31,78.35,26889.0,78.41,78.42,78.31,78.35,26889.0
2025-06-16 15:10:00,78.35,78.39,78.33,78.34,42460.0,78.35,78.39,78.33,78.34,42460.0
2025-06-16 15:20:00,78.33,78.52,78.31,78.34,72471.0,78.33,78.52,78.31,78.34,72471.0
2025-06-16 15:30:00,78.34,78.36,78.23,78.34,48680.0,78.34,78.36,78.23,78.34,48680.0
2025-06-16 15:40:00,78.33,78.46,78.3,78.39,47588.0,78.33,78.46,78.3,78.39,47588.0
2025-06-16 15:50:00,78.36,78.54,78.28,78.43,202009.0,78.36,78.54,78.28,78.43,202009.0
2025-06-17 09:30:00,78.15,78.38,78.0,78.35,51965.0,78.15,78.38,78.0,78.35,51965.0
2025-06-17 09:40:00,78.36,78.74,78.33,78.48,25228.0,78.36,78.74,78.33,78.48,25228.0
2025-06-17 09:50:00,78.44,78.52,78.31,78.38,42808.0,78.44,78.52,78.31,78.38,42808.0
2025-06-17 10:00:00,78.39,78.53,78.28,78.37,31695.0,78.39,78.53,78.28,78.37,31695.0
2025-06-17 10:10:00,78.4,78.41,78.28,78.37,13292.0,78.4,78.41,78.28,78.37,13292.0
2025-06-17 10:20:00,78.38,78.44,78.27,78.43,12435.0,78.38,78.44,78.27,78.43,12435.0
2025-06-17 10:30:00,78.45,78.5,78.4,78.44,31115.0,78.45,78.5,78.4,78.44,31115.0
2025-06-17 10:40:00,78.41,78.41,78.07,78.16,34710.0,78.41,78.41,78.07,78.16,34710.0
2025-06-17 10:50:00,78.14,78.23,78.1,78.17,20877.0,78.14,78.23,78.1,78.17,20877.0
2025-06-17 11:00:00,78.16,78.23,78.11,78.14,14850.0,78.16,78.23,78.11,78.14,14850.0
2025-06-17 11:10:00,78.16,78.2,78.05,78.12,25931.0,78.16,78.2,78.05,78.12,25931.0
2025-06-17 11:20:00,78.1,78.11,77.87,77.92,30058.0,78.1,78.11,77.87,77.92,30058.0
2025-06-17 11:30:00,77.91,77.96,77.83,77.87,14182.0,77.91,77.96,77.83,77.87,14182.0
2025-06-17 11:40:00,77.87,77.95,77.84,77.92,15558.0,77.87,77.95,77.84,77.92,15558.0
2025-06-17 11:50:00,77.95,77.97,77.84,77.85,15284.0,77.95,77.97,77.84,77.85,15284.0
2025-06-17 12:00:00,77.85,77.94,77.76,77.8,23750.0,77.85,77.94,77.76,77.8,23750.0
2025-06-17 12:10:00,77.8,77.98,77.8,77.98,10829.0,77.8,77.98,77.8,77.98,10829.0
2025-06-17 12:20:00,77.96,77.99,77.88,77.97,23492.0,77.96,77.99,77.88,77.97,23492.0
2025-06-17 12:30:00,77.98,78.05,77.95,77.95,31737.0,77.98,78.05,77.95,77.95,31737.0
2025-06-17 12:40:00,77.95,78.0,77.86,77.93,31275.0,77.95,78.0,77.86,77.93,31275.0
2025-06-17 12:50:00,77.98,78.02,77.83,77.87,13984.0,77.98,78.02,77.83,77.87,13984.0
2025-06-17 13:00:00,77.87,77.97,77.8,77.89,14026.0,77.87,77.97,77.8,77.89,14026.0
2025-06-17 13:10:00,77.89,77.92,77.77,77.78,28524.0,77.89,77.92,77.77,77.78,28524.0
2025-06-17 13:20:00,77.77,77.78,77.59,77.59,19369.0,77.77,77.78,77.59,77.59,19369.0
2025-06-17 13:30:00,77.59,77.75,77.58,77.72,16008.0,77.59,77.75,77.58,77.72,16008.0
2025-06-17 13:40:00,77.7,77.74,77.46,77.5,16387.0,77.7,77.74,77.46,77.5,16387.0
2025-06-17 13:50:00,77.5,77.65,77.4,77.59,13937.0,77.5,77.65,77.4,77.59,13937.0
2025-06-17 14:00:00,77.59,77.59,77.41,77.57,17603.0,77.59,77.59,77.41,77.57,17603.0
2025-06-17 14:10:00,77.58,77.66,77.57,77.64,12542.0,77.58,77.66,77.57,77.64,12542.0
2025-06-17 14:20:00,77.63,77.65,77.55,77.65,19698.0,77.63,77.65,77.55,77.65,19698.0
2025-06-17 14:30:00,77.65,77.72,77.64,77.66,19127.0,77.65,77.72,77.64,77.66,19127.0
2025-06-17 14:40:00,77.64,77.7,77.59,77.68,12715.0,77.64,77.7,77.59,77.68,12715.0
2025-06-17 14:50:00,77.67,77.74,77.63,77.74,32920.0,77.67,77.74,77.63,77.74,32920.0
2025-06-17 15:00:00,77.75,77.8,77.73,77.78,37952.0,77.75,77.8,77.73,77.78,37952.0
2025-06-17 15:10:00,77.76,77.79,77.66,77.66,33717.0,77.76,77.79,77.66,77.66,33717.0
2025-06-17 15:20:00,77.64,77.79,77.64,77.77,33877.0,77.64,77.79,77.64,77.77,33877.0
2025-06-17 15:30:00,77.76,77.8,77.67,77.67,35661.0,77.76,77.8,77.67,77.67,35661.0
2025-06-17 15:40:00,77.67,77.73,77.59,77.7,45188.0,77.67,77.73,77.59,77.7,45188.0
2025-06-17 15:50:00,77.69,77.89,77.64,77.84,216467.0,77.69,77.89,77.64,77.84,216467.0
2025-06-18 09:30:00,77.93,78.51,77.91,78.32,42418.0,77.93,78.51,77.91,78.32,42418.0
2025-06-18 09:40:00,78.33,78.44,78.09,78.39,21326.0,78.33,78.44,78.09,78.39,21326.0
2025-06-18 09:50:00,78.39,78.72,78.36,78.64,31025.0,78.39,78.72,78.36,78.64,31025.0
2025-06-18 10:00:00,78.64,78.88,78.61,78.86,43746.0,78.64,78.88,78.61,78.86,43746.0
2025-06-18 10:10:00,78.86,78.92,78.72,78.85,20664.0,78.86,78.92,78.72,78.85,20664.0
2025-06-18 10:20:00,78.94,79.07,78.84,79.04,24382.0,78.94,79.07,78.84,79.04,24382.0
2025-06-18 10:30:00,79.07,79.14,79.02,79.08,44797.0,79.07,79.14,79.02,79.08,44797.0
2025-06-18 10:40:00,79.09,79.12,78.96,79.02,28331.0,79.09,79.12,78.96,79.02,28331.0
2025-06-18 10:50:00,79.04,79.04,78.86,78.88,18411.0,79.04,79.04,78.86,78.88,18411.0
2025-06-18 11:00:00,78.87,79.0,78.77,78.82,18793.0,78.87,79.0,78.77,78.82,18793.0
2025-06-18 11:10:00,78.82,78.89,78.78,78.84,24254.0,78.82,78.89,78.78,78.84,24254.0
2025-06-18 11:20:00,78.85,78.87,78.69,78.77,17622.0,78.85,78.87,78.69,78.77,17622.0
2025-06-18 11:30:00,78.81,78.84,78.75,78.84,10357.0,78.81,78.84,78.75,78.84,10357.0
2025-06-18 11:40:00,78.83,78.9,78.78,78.89,21146.0,78.83,78.9,78.78,78.89,21146.0
2025-06-18 11:50:00,78.89,78.92,78.82,78.87,10776.0,78.89,78.92,78.82,78.87,10776.0
2025-06-18 12:00:00,78.87,78.98,78.84,78.98,13107.0,78.87,78.98,78.84,78.98,13107.0
2025-06-18 12:10:00,78.98,79.01,78.94,78.95,12763.0,78.98,79.01,78.94,78.95,12763.0
2025-06-18 12:20:00,78.95,78.99,78.84,78.88,17318.0,78.95,78.99,78.84,78.88,17318.0
2025-06-18 12:30:00,78.89,78.93,78.84,78.92,13974.0,78.89,78.93,78.84,78.92,13974.0
2025-06-18 12:40:00,78.91,78.98,78.88,78.97,9830.0,78.91,78.98,78.88,78.97,9830.0
2025-06-18 12:50:00,78.97,79.05,78.93,78.95,9600.0,78.97,79.05,78.93,78.95,9600.0
2025-06-18 13:00:00,78.96,79.05,78.94,79.0,13172.0,78.96,79.05,78.94,79.0,13172.0
2025-06-18 13:10:00,79.01,79.02,78.91,78.95,15650.0,79.01,79.02,78.91,78.95,15650.0
2025-06-18 13:20:00,78.96,79.0,78.92,79.0,10840.0,78.96,79.0,78.92,79.0,10840.0
2025-06-18 13:30:00,78.99,79.0,78.84,78.95,16105.0,78.99,79.0,78.84,78.95,16105.0
2025-06-18 13:40:00,78.95,79.01,78.92,78.98,12081.0,78.95,79.01,78.92,78.98,12081.0
2025-06-18 13:50:00,78.96,79.0,78.9,78.92,21823.0,78.96,79.0,78.9,78.92,21823.0
2025-06-18 14:00:00,78.96,79.16,78.82,78.91,42055.0,78.96,79.16,78.82,78.91,42055.0
2025-06-18 14:10:00,78.92,78.96,78.85,78.85,20008.0,78.92,78.96,78.85,78.85,20008.0
2025-06-18 14:20:00,78.86,78.99,78.85,78.95,14759.0,78.86,78.99,78.85,78.95,14759.0
2025-06-18 14:30:00,78.94,79.11,78.88,79.08,23647.0,78.94,79.11,78.88,79.08,23647.0
2025-06-18 14:40:00,79.07,79.26,79.04,79.05,25333.0,79.07,79.26,79.04,79.05,25333.0
2025-06-18 14:50:00,79.04,79.06,78.71,78.73,24811.0,79.04,79.06,78.71,78.73,24811.0
2025-06-18 15:00:00,78.68,78.82,78.61,78.68,27356.0,78.68,78.82,78.61,78.68,27356.0
2025-06-18 15:10:00,78.65,78.75,78.56,78.66,38875.0,78.65,78.75,78.56,78.66,38875.0
2025-06-18 15:20:00,78.66,78.74,78.47,78.5,28952.0,78.66,78.74,78.47,78.5,28952.0
2025-06-18 15:30:00,78.48,78.62,78.47,78.56,24087.0,78.48,78.62,78.47,78.56,24087.0
2025-06-18 15:40:00,78.58,78.7,78.55,78.62,40952.0,78.58,78.7,78.55,78.62,40952.0
2025-06-18 15:50:00,78.62,78.66,78.44,78.55,250656.0,78.62,78.66,78.44,78.55,250656.0
2025-06-20 09:30:00,79.14,79.38,78.72,79.34,498905.0,79.14,79.38,78.72,79.34,498905.0
2025-06-20 09:40:00,79.34,79.65,78.86,78.86,31677.0,79.34,79.65,78.86,78.86,31677.0
2025-06-20 09:50:00,78.84,79.27,78.84,79.25,19454.0,78.84,79.27,78.84,79.25,19454.0
2025-06-20 10:00:00,79.27,79.29,79.07,79.09,34777.0,79.27,79.29,79.07,79.09,34777.0
2025-06-20 10:10:00,79.11,79.12,78.88,78.99,29424.0,79.11,79.12,78.88,78.99,29424.0
2025-06-20 10:20:00,79.01,79.12,78.94,78.99,18542.0,79.01,79.12,78.94,78.99,18542.0
2025-06-20 10:30:00,78.99,79.15,78.94,78.97,20872.0,78.99,79.15,78.94,78.97,20872.0
2025-06-20 10:40:00,78.97,79.04,78.81,78.94,34470.0,78.97,79.04,78.81,78.94,34470.0
2025-06-20 10:50:00,78.91,79.08,78.84,79.08,18154.0,78.91,79.08,78.84,79.08,18154.0
2025-06-20 11:00:00,79.06,79.16,79.02,79.12,25959.0,79.06,79.16,79.02,79.12,25959.0
2025-06-20 11:10:00,79.12,79.35,79.12,79.33,16333.0,79.12,79.35,79.12,79.33,16333.0
2025-06-20 11:20:00,79.29,79.37,79.25,79.29,14833.0,79.29,79.37,79.25,79.29,14833.0
2025-06-20 11:30:00,79.31,79.37,79.28,79.37,29030.0,79.31,79.37,79.28,79.37,29030.0
2025-06-20 11:40:00,79.35,79.44,79.26,79.42,30832.0,79.35,79.44,79.26,79.42,30832.0
2025-06-20 11:50:00,79.42,79.44,79.31,79.33,37157.0,79.42,79.44,79.31,79.33,37157.0
2025-06-20 12:00:00,79.33,79.33,79.18,79.3,42202.0,79.33,79.33,79.18,79.3,42202.0
2025-06-20 12:10:00,79.28,79.44,79.26,79.37,43108.0,79.28,79.44,79.26,79.37,43108.0
2025-06-20 12:20:00,79.35,79.5,79.32,79.48,16842.0,79.35,79.5,79.32,79.48,16842.0
2025-06-20 12:30:00,79.48,79.51,79.41,79.5,20023.0,79.48,79.51,79.41,79.5,20023.0
2025-06-20 12:40:00,79.48,79.51,79.34,79.35,19866.0,79.48,79.51,79.34,79.35,19866.0
2025-06-20 12:50:00,79.35,79.5,79.34,79.42,31076.0,79.35,79.5,79.34,79.42,31076.0
2025-06-20 13:00:00,79.4,79.51,79.27,79.28,44523.0,79.4,79.51,79.27,79.28,44523.0
2025-06-20 13:10:00,79.25,79.25,78.96,78.96,21309.0,79.25,79.25,78.96,78.96,21309.0
2025-06-20 13:20:00,78.96,79.0,78.89,78.93,16126.0,78.96,79.0,78.89,78.93,16126.0
2025-06-20 13:30:00,78.91,78.95,78.79,78.83,13176.0,78.91,78.95,78.79,78.83,13176.0
2025-06-20 13:40:00,78.83,78.91,78.76,78.76,15107.0,78.83,78.91,78.76,78.76,15107.0
2025-06-20 13:50:00,78.77,78.78,78.66,78.73,15914.0,78.77,78.78,78.66,78.73,15914.0
2025-06-20 14:00:00,78.75,78.76,78.63,78.69,20024.0,78.75,78.76,78.63,78.69,20024.0
2025-06-20 14:10:00,78.7,78.81,78.68,78.81,21074.0,78.7,78.81,78.68,78.81,21074.0
2025-06-20 14:20:00,78.83,78.88,78.77,78.79,15220.0,78.83,78.88,78.77,78.79,15220.0
2025-06-20 14:30:00,78.79,78.84,78.74,78.76,21708.0,78.79,78.84,78.74,78.76,21708.0
2025-06-20 14:40:00,78.75,78.88,78.73,78.86,19593.0,78.75,78.88,78.73,78.86,19593.0
2025-06-20 14:50:00,78.87,78.9,78.76,78.84,20407.0,78.87,78.9,78.76,78.84,20407.0
2025-06-20 15:00:00,78.83,79.03,78.83,78.96,24809.0,78.83,79.03,78.83,78.96,24809.0
2025-06-20 15:10:00,78.96,78.97,78.88,78.91,26673.0,78.96,78.97,78.88,78.91,26673.0
2025-06-20 15:20:00,78.91,78.94,78.84,78.86,34145.0,78.91,78.94,78.84,78.86,34145.0
2025-06-20 15:30:00,78.87,79.03,78.87,79.01,44838.0,78.87,79.03,78.87,79.01,44838.0
2025-06-20 15:40:00,79.01,79.09,78.95,79.02,42834.0,79.01,79.09,78.95,79.02,42834.0
2025-06-20 15:50:00,79.01,79.27,79.01,79.2,239047.0,79.01,79.27,79.01,79.2,239047.0